date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-06-29 09:40:00,23.75,23.76,23.56,23.59,1660900.0,23.75,23.76,23.56,23.59,1660900.0
2012-06-29 09:45:00,23.59,23.89,23.03,23.15,2125000.0,23.59,23.89,23.03,23.15,2125000.0
2012-06-29 09:50:00,23.16,23.49,23.0,23.0,958500.0,23.16,23.49,23.0,23.0,958500.0
2012-06-29 09:55:00,23.03,23.49,23.0,23.2,560400.0,23.03,23.49,23.0,23.2,560400.0
2012-06-29 10:00:00,23.2,23.35,23.11,23.15,227800.0,23.2,23.35,23.11,23.15,227800.0
2012-06-29 10:05:00,23.15,23.43,23.13,23.3,270900.0,23.15,23.43,23.13,23.3,270900.0
2012-06-29 10:10:00,23.32,23.43,23.25,23.38,248200.0,23.32,23.43,23.25,23.38,248200.0
2012-06-29 10:15:00,23.38,23.6,23.35,23.48,273900.0,23.38,23.6,23.35,23.48,273900.0
2012-06-29 10:20:00,23.47,23.85,23.45,23.66,291500.0,23.47,23.85,23.45,23.66,291500.0
2012-06-29 10:25:00,23.65,23.75,23.5,23.53,235900.0,23.65,23.75,23.5,23.53,235900.0
2012-06-29 10:30:00,23.5,23.6,23.5,23.5,128800.0,23.5,23.6,23.5,23.5,128800.0
2012-06-29 10:35:00,23.5,23.5,23.11,23.26,196300.0,23.5,23.5,23.11,23.26,196300.0
2012-06-29 10:40:00,23.25,23.35,22.94,23.06,250400.0,23.25,23.35,22.94,23.06,250400.0
2012-06-29 10:45:00,23.05,23.14,23.0,23.07,206700.0,23.05,23.14,23.0,23.07,206700.0
2012-06-29 10:50:00,23.07,23.14,23.0,23.02,99500.0,23.07,23.14,23.0,23.02,99500.0
2012-06-29 10:55:00,23.03,23.05,23.0,23.0,146800.0,23.03,23.05,23.0,23.0,146800.0
2012-06-29 11:00:00,23.0,23.1,23.0,23.03,104400.0,23.0,23.1,23.0,23.03,104400.0
2012-06-29 11:05:00,23.02,23.05,23.0,23.01,55700.0,23.02,23.05,23.0,23.01,55700.0
2012-06-29 11:10:00,23.04,23.1,23.02,23.07,36500.0,23.04,23.1,23.02,23.07,36500.0
2012-06-29 11:15:00,23.07,23.3,23.07,23.29,45200.0,23.07,23.3,23.07,23.29,45200.0
2012-06-29 11:20:00,23.29,23.3,23.11,23.19,30800.0,23.29,23.3,23.11,23.19,30800.0
2012-06-29 11:25:00,23.21,23.32,23.16,23.29,36100.0,23.21,23.32,23.16,23.29,36100.0
2012-06-29 11:30:00,23.24,23.28,23.15,23.18,11700.0,23.24,23.28,23.15,23.18,11700.0
2012-06-29 11:35:00,23.2,23.25,23.19,23.23,51100.0,23.2,23.25,23.19,23.23,51100.0
2012-06-29 11:40:00,23.22,23.24,23.2,23.22,5300.0,23.22,23.24,23.2,23.22,5300.0
2012-06-29 11:45:00,23.22,23.24,23.2,23.24,8500.0,23.22,23.24,23.2,23.24,8500.0
2012-06-29 11:50:00,23.24,23.29,23.15,23.2,63000.0,23.24,23.29,23.15,23.2,63000.0
2012-06-29 11:55:00,23.21,23.23,23.03,23.08,24200.0,23.21,23.23,23.03,23.08,24200.0
2012-06-29 12:00:00,23.06,23.1,23.05,23.1,13500.0,23.06,23.1,23.05,23.1,13500.0
2012-06-29 12:05:00,23.1,23.1,23.0,23.0,27700.0,23.1,23.1,23.0,23.0,27700.0
2012-06-29 12:10:00,23.01,23.06,23.0,23.05,87000.0,23.01,23.06,23.0,23.05,87000.0
2012-06-29 12:15:00,23.07,23.07,23.01,23.01,8000.0,23.07,23.07,23.01,23.01,8000.0
2012-06-29 12:20:00,23.01,23.03,23.0,23.0,18800.0,23.01,23.03,23.0,23.0,18800.0
2012-06-29 12:25:00,23.01,23.04,22.99,23.0,97600.0,23.01,23.04,22.99,23.0,97600.0
2012-06-29 12:30:00,23.0,23.02,23.0,23.02,17600.0,23.0,23.02,23.0,23.02,17600.0
2012-06-29 12:35:00,23.03,23.1,23.03,23.05,14900.0,23.03,23.1,23.03,23.05,14900.0
2012-06-29 12:40:00,23.09,23.09,23.04,23.04,10400.0,23.09,23.09,23.04,23.04,10400.0
2012-06-29 12:45:00,23.04,23.06,23.03,23.06,5800.0,23.04,23.06,23.03,23.06,5800.0
2012-06-29 12:50:00,23.07,23.09,23.03,23.03,21200.0,23.07,23.09,23.03,23.03,21200.0
2012-06-29 12:55:00,23.04,23.16,23.03,23.04,14400.0,23.04,23.16,23.03,23.04,14400.0
2012-06-29 13:00:00,23.04,23.04,23.0,23.01,93200.0,23.04,23.04,23.0,23.01,93200.0
2012-06-29 13:05:00,23.01,23.02,23.0,23.01,20200.0,23.01,23.02,23.0,23.01,20200.0
2012-06-29 13:10:00,23.01,23.03,23.0,23.02,20100.0,23.01,23.03,23.0,23.02,20100.0
2012-06-29 13:15:00,23.01,23.01,23.0,23.0,68600.0,23.01,23.01,23.0,23.0,68600.0
2012-06-29 13:20:00,23.0,23.01,22.83,22.92,83800.0,23.0,23.01,22.83,22.92,83800.0
2012-06-29 13:25:00,22.94,23.07,22.92,23.06,17400.0,22.94,23.07,22.92,23.06,17400.0
2012-06-29 13:30:00,23.05,23.13,23.01,23.06,67700.0,23.05,23.13,23.01,23.06,67700.0
2012-06-29 13:35:00,23.06,23.25,23.05,23.08,85700.0,23.06,23.25,23.05,23.08,85700.0
2012-06-29 13:40:00,23.1,23.11,23.08,23.11,24300.0,23.1,23.11,23.08,23.11,24300.0
2012-06-29 13:45:00,23.1,23.17,23.1,23.14,19200.0,23.1,23.17,23.1,23.14,19200.0
2012-06-29 13:50:00,23.15,23.44,23.11,23.44,55300.0,23.15,23.44,23.11,23.44,55300.0
2012-06-29 13:55:00,23.44,23.49,23.26,23.32,17300.0,23.44,23.49,23.26,23.32,17300.0
2012-06-29 14:00:00,23.26,23.26,23.11,23.11,27100.0,23.26,23.26,23.11,23.11,27100.0
2012-06-29 14:05:00,23.17,23.5,23.14,23.5,64900.0,23.17,23.5,23.14,23.5,64900.0
2012-06-29 14:10:00,23.49,23.7,23.36,23.45,67900.0,23.49,23.7,23.36,23.45,67900.0
2012-06-29 14:15:00,23.49,23.55,23.49,23.52,5000.0,23.49,23.55,23.49,23.52,5000.0
2012-06-29 14:20:00,23.52,23.55,23.46,23.48,12800.0,23.52,23.55,23.46,23.48,12800.0
2012-06-29 14:25:00,23.54,23.75,23.51,23.65,29200.0,23.54,23.75,23.51,23.65,29200.0
2012-06-29 14:30:00,23.65,23.76,23.64,23.69,39800.0,23.65,23.76,23.64,23.69,39800.0
2012-06-29 14:35:00,23.7,23.88,23.7,23.87,53100.0,23.7,23.88,23.7,23.87,53100.0
2012-06-29 14:40:00,23.84,23.99,23.84,23.98,53100.0,23.84,23.99,23.84,23.98,53100.0
2012-06-29 14:45:00,23.99,23.99,23.92,23.99,53000.0,23.99,23.99,23.92,23.99,53000.0
2012-06-29 14:50:00,23.98,24.3,23.96,24.25,95300.0,23.98,24.3,23.96,24.25,95300.0
2012-06-29 14:55:00,24.23,24.3,24.0,24.02,34500.0,24.23,24.3,24.0,24.02,34500.0
2012-06-29 15:00:00,24.03,24.14,24.0,24.0,47000.0,24.03,24.14,24.0,24.0,47000.0
2012-06-29 15:05:00,24.0,24.05,23.6,23.94,56000.0,24.0,24.05,23.6,23.94,56000.0
2012-06-29 15:10:00,23.94,23.97,23.73,23.92,20800.0,23.94,23.97,23.73,23.92,20800.0
2012-06-29 15:15:00,23.97,24.0,23.93,24.0,25800.0,23.97,24.0,23.93,24.0,25800.0
2012-06-29 15:20:00,23.97,24.03,23.97,23.98,62500.0,23.97,24.03,23.97,23.98,62500.0
2012-06-29 15:25:00,23.99,24.0,23.98,23.99,44100.0,23.99,24.0,23.98,23.99,44100.0
2012-06-29 15:30:00,23.99,24.22,23.99,24.1,58100.0,23.99,24.22,23.99,24.1,58100.0
2012-06-29 15:35:00,24.13,24.39,24.1,24.25,53000.0,24.13,24.39,24.1,24.25,53000.0
2012-06-29 15:40:00,24.25,24.55,24.23,24.55,73700.0,24.25,24.55,24.23,24.55,73700.0
2012-06-29 15:45:00,24.53,24.75,24.43,24.74,92000.0,24.53,24.75,24.43,24.74,92000.0
2012-06-29 15:50:00,24.72,24.74,24.56,24.6,108800.0,24.72,24.74,24.56,24.6,108800.0
2012-06-29 15:55:00,24.61,24.69,24.22,24.22,268300.0,24.61,24.69,24.22,24.22,268300.0
2012-07-02 09:30:00,24.75,25.01,24.12,24.21,67000.0,24.75,25.01,24.12,24.21,67000.0
2012-07-02 09:35:00,24.18,24.35,24.1,24.19,10200.0,24.18,24.35,24.1,24.19,10200.0
2012-07-02 09:40:00,24.22,24.6,24.19,24.51,29900.0,24.22,24.6,24.19,24.51,29900.0
2012-07-02 09:45:00,24.56,24.75,24.51,24.58,25600.0,24.56,24.75,24.51,24.58,25600.0
2012-07-02 09:50:00,24.62,24.63,24.49,24.56,32800.0,24.62,24.63,24.49,24.56,32800.0
2012-07-02 09:55:00,24.52,24.7,24.25,24.26,24500.0,24.52,24.7,24.25,24.26,24500.0
2012-07-02 10:00:00,24.33,24.46,24.3,24.37,10000.0,24.33,24.46,24.3,24.37,10000.0
2012-07-02 10:05:00,24.37,24.38,24.32,24.35,6100.0,24.37,24.38,24.32,24.35,6100.0
2012-07-02 10:10:00,24.32,24.38,24.32,24.37,2400.0,24.32,24.38,24.32,24.37,2400.0
2012-07-02 10:15:00,24.32,24.56,24.32,24.44,36500.0,24.32,24.56,24.32,24.44,36500.0
2012-07-02 10:20:00,24.46,24.65,24.4,24.54,26900.0,24.46,24.65,24.4,24.54,26900.0
2012-07-02 10:25:00,24.53,24.55,24.4,24.47,9200.0,24.53,24.55,24.4,24.47,9200.0
2012-07-02 10:30:00,24.48,24.49,24.47,24.49,5400.0,24.48,24.49,24.47,24.49,5400.0
2012-07-02 10:35:00,24.48,24.51,24.46,24.46,13700.0,24.48,24.51,24.46,24.46,13700.0
2012-07-02 10:40:00,24.46,24.48,24.31,24.31,14500.0,24.46,24.48,24.31,24.31,14500.0
2012-07-02 10:45:00,24.39,24.44,24.35,24.44,3800.0,24.39,24.44,24.35,24.44,3800.0
2012-07-02 10:50:00,24.41,24.58,24.41,24.57,38900.0,24.41,24.58,24.41,24.57,38900.0
2012-07-02 10:55:00,24.56,24.65,24.56,24.65,3200.0,24.56,24.65,24.56,24.65,3200.0
2012-07-02 11:00:00,24.6,24.61,24.42,24.46,7400.0,24.6,24.61,24.42,24.46,7400.0
2012-07-02 11:05:00,24.43,24.5,24.43,24.46,4100.0,24.43,24.5,24.43,24.46,4100.0
2012-07-02 11:10:00,24.5,24.5,24.45,24.5,6100.0,24.5,24.5,24.45,24.5,6100.0
2012-07-02 11:15:00,24.5,24.5,24.45,24.49,2100.0,24.5,24.5,24.45,24.49,2100.0
2012-07-02 11:20:00,24.45,24.5,24.45,24.49,5400.0,24.45,24.5,24.45,24.49,5400.0
2012-07-02 11:25:00,24.5,24.53,24.46,24.47,6300.0,24.5,24.53,24.46,24.47,6300.0
2012-07-02 11:30:00,24.48,24.48,24.45,24.47,2700.0,24.48,24.48,24.45,24.47,2700.0
2012-07-02 11:35:00,24.46,24.47,24.45,24.45,700.0,24.46,24.47,24.45,24.45,700.0
2012-07-02 11:40:00,24.45,24.52,24.45,24.51,6000.0,24.45,24.52,24.45,24.51,6000.0
2012-07-02 11:45:00,24.51,24.53,24.46,24.46,3800.0,24.51,24.53,24.46,24.46,3800.0
2012-07-02 11:50:00,24.5,24.53,24.46,24.49,1200.0,24.5,24.53,24.46,24.49,1200.0
2012-07-02 11:55:00,24.49,24.51,24.49,24.5,800.0,24.49,24.51,24.49,24.5,800.0
2012-07-02 12:00:00,24.5,24.52,24.5,24.52,400.0,24.5,24.52,24.5,24.52,400.0
2012-07-02 12:05:00,24.5,24.58,24.5,24.52,3200.0,24.5,24.58,24.5,24.52,3200.0
2012-07-02 12:10:00,24.52,24.6,24.46,24.54,4800.0,24.52,24.6,24.46,24.54,4800.0
2012-07-02 12:15:00,24.52,24.58,24.51,24.55,3100.0,24.52,24.58,24.51,24.55,3100.0
2012-07-02 12:20:00,24.58,24.71,24.56,24.71,5100.0,24.58,24.71,24.56,24.71,5100.0
2012-07-02 12:25:00,24.71,24.71,24.63,24.69,3400.0,24.71,24.71,24.63,24.69,3400.0
2012-07-02 12:30:00,24.67,24.68,24.63,24.68,1400.0,24.67,24.68,24.63,24.68,1400.0
2012-07-02 12:35:00,24.67,24.67,24.59,24.59,1900.0,24.67,24.67,24.59,24.59,1900.0
2012-07-02 12:40:00,24.66,24.67,24.66,24.67,300.0,24.66,24.67,24.66,24.67,300.0
2012-07-02 12:45:00,24.71,24.9,24.64,24.79,7100.0,24.71,24.9,24.64,24.79,7100.0
2012-07-02 12:50:00,24.74,24.9,24.74,24.88,2800.0,24.74,24.9,24.74,24.88,2800.0
2012-07-02 12:55:00,24.88,25.2,24.7,25.08,12900.0,24.88,25.2,24.7,25.08,12900.0
2012-07-02 13:00:00,25.19,25.19,24.98,25.06,13600.0,25.19,25.19,24.98,25.06,13600.0
2012-07-02 13:05:00,25.06,25.07,24.93,24.93,6000.0,25.06,25.07,24.93,24.93,6000.0
2012-07-02 13:10:00,25.01,25.02,24.95,25.0,3700.0,25.01,25.02,24.95,25.0,3700.0
2012-07-02 13:15:00,25.02,25.02,24.99,25.0,4500.0,25.02,25.02,24.99,25.0,4500.0
2012-07-02 13:20:00,25.0,25.05,24.97,24.99,4600.0,25.0,25.05,24.97,24.99,4600.0
2012-07-02 13:25:00,24.97,24.98,24.97,24.98,800.0,24.97,24.98,24.97,24.98,800.0
2012-07-02 13:30:00,24.97,25.0,24.97,24.98,2700.0,24.97,25.0,24.97,24.98,2700.0
2012-07-02 13:35:00,24.98,25.0,24.97,25.0,4200.0,24.98,25.0,24.97,25.0,4200.0
2012-07-02 13:40:00,25.0,25.1,24.86,24.87,18500.0,25.0,25.1,24.86,24.87,18500.0
2012-07-02 13:45:00,24.84,24.93,24.76,24.82,5300.0,24.84,24.93,24.76,24.82,5300.0
2012-07-02 13:50:00,24.83,24.9,24.83,24.87,8200.0,24.83,24.9,24.83,24.87,8200.0
2012-07-02 13:55:00,24.86,24.91,24.75,24.75,4100.0,24.86,24.91,24.75,24.75,4100.0
2012-07-02 14:00:00,24.75,24.75,24.75,24.75,0.0,24.75,24.75,24.75,24.75,0.0
2012-07-02 14:05:00,24.87,24.98,24.81,24.89,3900.0,24.87,24.98,24.81,24.89,3900.0
2012-07-02 14:10:00,24.86,24.86,24.79,24.79,800.0,24.86,24.86,24.79,24.79,800.0
2012-07-02 14:15:00,24.88,24.99,24.75,24.91,3300.0,24.88,24.99,24.75,24.91,3300.0
2012-07-02 14:20:00,24.95,24.95,24.77,24.9,1200.0,24.95,24.95,24.77,24.9,1200.0
2012-07-02 14:25:00,24.78,24.85,24.78,24.85,1200.0,24.78,24.85,24.78,24.85,1200.0
2012-07-02 14:30:00,24.82,24.92,24.82,24.92,1400.0,24.82,24.92,24.82,24.92,1400.0
2012-07-02 14:35:00,24.9,24.9,24.9,24.9,100.0,24.9,24.9,24.9,24.9,100.0
2012-07-02 14:40:00,24.89,24.95,24.89,24.95,11000.0,24.89,24.95,24.89,24.95,11000.0
2012-07-02 14:45:00,24.87,24.87,24.84,24.84,600.0,24.87,24.87,24.84,24.84,600.0
2012-07-02 14:50:00,24.83,24.87,24.83,24.87,1300.0,24.83,24.87,24.83,24.87,1300.0
2012-07-02 14:55:00,24.81,24.83,24.79,24.79,1700.0,24.81,24.83,24.79,24.79,1700.0
2012-07-02 15:00:00,24.83,24.83,24.83,24.83,300.0,24.83,24.83,24.83,24.83,300.0
2012-07-02 15:05:00,24.83,24.83,24.82,24.83,3000.0,24.83,24.83,24.82,24.83,3000.0
2012-07-02 15:10:00,24.83,24.83,24.72,24.73,2300.0,24.83,24.83,24.72,24.73,2300.0
2012-07-02 15:15:00,24.73,24.83,24.73,24.83,900.0,24.73,24.83,24.73,24.83,900.0
2012-07-02 15:20:00,24.79,24.81,24.75,24.75,32700.0,24.79,24.81,24.75,24.75,32700.0
2012-07-02 15:25:00,24.79,24.79,24.73,24.75,3700.0,24.79,24.79,24.73,24.75,3700.0
2012-07-02 15:30:00,24.79,24.95,24.74,24.74,17200.0,24.79,24.95,24.74,24.74,17200.0
2012-07-02 15:35:00,24.76,24.76,24.74,24.74,600.0,24.76,24.76,24.74,24.74,600.0
2012-07-02 15:40:00,24.78,24.82,24.76,24.8,2800.0,24.78,24.82,24.76,24.8,2800.0
2012-07-02 15:45:00,24.77,24.8,24.51,24.51,9400.0,24.77,24.8,24.51,24.51,9400.0
2012-07-02 15:50:00,24.58,24.75,24.56,24.72,1700.0,24.58,24.75,24.56,24.72,1700.0
2012-07-02 15:55:00,24.72,24.84,24.66,24.83,10900.0,24.72,24.84,24.66,24.83,10900.0
2012-07-03 09:30:00,24.85,25.0,24.75,24.75,28200.0,24.85,25.0,24.75,24.75,28200.0
2012-07-03 09:35:00,24.75,24.8,24.75,24.76,15800.0,24.75,24.8,24.75,24.76,15800.0
2012-07-03 09:40:00,24.8,24.85,24.75,24.76,15800.0,24.8,24.85,24.75,24.76,15800.0
2012-07-03 09:45:00,24.78,24.8,24.75,24.75,1700.0,24.78,24.8,24.75,24.75,1700.0
2012-07-03 09:50:00,24.75,24.8,24.6,24.69,7200.0,24.75,24.8,24.6,24.69,7200.0
2012-07-03 09:55:00,24.61,24.61,24.6,24.6,300.0,24.61,24.61,24.6,24.6,300.0
2012-07-03 10:00:00,24.68,24.8,24.63,24.78,4100.0,24.68,24.8,24.63,24.78,4100.0
2012-07-03 10:05:00,24.85,24.85,24.7,24.7,5700.0,24.85,24.85,24.7,24.7,5700.0
2012-07-03 10:10:00,24.71,24.73,24.7,24.7,2200.0,24.71,24.73,24.7,24.7,2200.0
2012-07-03 10:15:00,24.71,24.72,24.69,24.72,2600.0,24.71,24.72,24.69,24.72,2600.0
2012-07-03 10:20:00,24.68,24.75,24.68,24.75,11800.0,24.68,24.75,24.68,24.75,11800.0
2012-07-03 10:25:00,24.72,24.75,24.7,24.74,5000.0,24.72,24.75,24.7,24.74,5000.0
2012-07-03 10:30:00,24.71,24.75,24.7,24.73,4200.0,24.71,24.75,24.7,24.73,4200.0
2012-07-03 10:35:00,24.73,24.75,24.73,24.75,15900.0,24.73,24.75,24.73,24.75,15900.0
2012-07-03 10:40:00,24.75,24.85,24.75,24.85,15700.0,24.75,24.85,24.75,24.85,15700.0
2012-07-03 10:45:00,24.86,25.0,24.8,24.97,10700.0,24.86,25.0,24.8,24.97,10700.0
2012-07-03 10:50:00,24.92,24.97,24.92,24.97,5000.0,24.92,24.97,24.92,24.97,5000.0
2012-07-03 10:55:00,24.96,24.97,24.9,24.96,23600.0,24.96,24.97,24.9,24.96,23600.0
2012-07-03 11:00:00,24.96,24.97,24.92,24.97,6000.0,24.96,24.97,24.92,24.97,6000.0
2012-07-03 11:05:00,24.93,24.97,24.92,24.95,6100.0,24.93,24.97,24.92,24.95,6100.0
2012-07-03 11:10:00,24.94,24.97,24.93,24.95,5000.0,24.94,24.97,24.93,24.95,5000.0
2012-07-03 11:15:00,24.95,24.97,24.92,24.95,9100.0,24.95,24.97,24.92,24.95,9100.0
2012-07-03 11:20:00,24.95,24.97,24.91,24.95,5000.0,24.95,24.97,24.91,24.95,5000.0
2012-07-03 11:25:00,24.95,24.97,24.95,24.97,8300.0,24.95,24.97,24.95,24.97,8300.0
2012-07-03 11:30:00,24.96,25.0,24.84,24.84,50100.0,24.96,25.0,24.84,24.84,50100.0
2012-07-03 11:35:00,24.84,24.84,24.84,24.84,1600.0,24.84,24.84,24.84,24.84,1600.0
2012-07-03 11:40:00,24.83,24.9,24.83,24.86,6600.0,24.83,24.9,24.83,24.86,6600.0
2012-07-03 11:45:00,24.82,24.84,24.8,24.81,6100.0,24.82,24.84,24.8,24.81,6100.0
2012-07-03 11:50:00,24.8,24.86,24.8,24.86,1900.0,24.8,24.86,24.8,24.86,1900.0
2012-07-03 11:55:00,24.87,24.93,24.87,24.93,800.0,24.87,24.93,24.87,24.93,800.0
2012-07-03 12:00:00,24.93,24.95,24.92,24.94,5900.0,24.93,24.95,24.92,24.94,5900.0
2012-07-03 12:05:00,24.89,24.9,24.89,24.9,300.0,24.89,24.9,24.89,24.9,300.0
2012-07-03 12:10:00,24.9,24.9,24.9,24.9,0.0,24.9,24.9,24.9,24.9,0.0
2012-07-03 12:15:00,24.9,24.95,24.9,24.95,18200.0,24.9,24.95,24.9,24.95,18200.0
2012-07-03 12:20:00,24.91,24.95,24.89,24.95,2100.0,24.91,24.95,24.89,24.95,2100.0
2012-07-03 12:25:00,24.95,24.95,24.9,24.95,2700.0,24.95,24.95,24.9,24.95,2700.0
2012-07-03 12:30:00,24.95,24.95,24.91,24.91,2400.0,24.95,24.95,24.91,24.91,2400.0
2012-07-03 12:35:00,24.95,24.97,24.91,24.96,36100.0,24.95,24.97,24.91,24.96,36100.0
2012-07-03 12:40:00,24.95,25.08,24.95,25.04,13500.0,24.95,25.08,24.95,25.04,13500.0
2012-07-03 12:45:00,25.06,25.1,25.02,25.08,5100.0,25.06,25.1,25.02,25.08,5100.0
2012-07-03 12:50:00,25.07,25.19,25.06,25.11,13800.0,25.07,25.19,25.06,25.11,13800.0
2012-07-03 12:55:00,25.15,25.32,25.13,25.24,12000.0,25.15,25.32,25.13,25.24,12000.0
2012-07-05 09:30:00,25.5,25.65,25.19,25.24,30900.0,25.5,25.65,25.19,25.24,30900.0
2012-07-05 09:35:00,25.25,25.38,25.14,25.38,5400.0,25.25,25.38,25.14,25.38,5400.0
2012-07-05 09:40:00,25.25,25.38,25.22,25.27,2200.0,25.25,25.38,25.22,25.27,2200.0
2012-07-05 09:45:00,25.3,25.3,25.24,25.24,2900.0,25.3,25.3,25.24,25.24,2900.0
2012-07-05 09:50:00,25.29,25.38,25.29,25.38,2100.0,25.29,25.38,25.29,25.38,2100.0
2012-07-05 09:55:00,25.38,25.68,25.38,25.47,10200.0,25.38,25.68,25.38,25.47,10200.0
2012-07-05 10:00:00,25.38,25.5,25.38,25.43,6000.0,25.38,25.5,25.38,25.43,6000.0
2012-07-05 10:05:00,25.49,25.51,25.49,25.5,4200.0,25.49,25.51,25.49,25.5,4200.0
2012-07-05 10:10:00,25.6,25.94,25.59,25.92,10100.0,25.6,25.94,25.59,25.92,10100.0
2012-07-05 10:15:00,25.92,26.25,25.86,26.24,9500.0,25.92,26.25,25.86,26.24,9500.0
2012-07-05 10:20:00,26.18,26.24,26.15,26.21,2800.0,26.18,26.24,26.15,26.21,2800.0
2012-07-05 10:25:00,26.16,26.24,26.15,26.15,1600.0,26.16,26.24,26.15,26.15,1600.0
2012-07-05 10:30:00,26.13,26.21,26.13,26.17,700.0,26.13,26.21,26.13,26.17,700.0
2012-07-05 10:35:00,26.19,26.24,26.16,26.16,19700.0,26.19,26.24,26.16,26.16,19700.0
2012-07-05 10:40:00,26.16,26.21,26.16,26.21,500.0,26.16,26.21,26.16,26.21,500.0
2012-07-05 10:45:00,26.16,26.26,26.1,26.2,5700.0,26.16,26.26,26.1,26.2,5700.0
2012-07-05 10:50:00,26.2,26.25,26.18,26.21,3600.0,26.2,26.25,26.18,26.21,3600.0
2012-07-05 10:55:00,26.15,26.15,25.61,25.69,11400.0,26.15,26.15,25.61,25.69,11400.0
2012-07-05 11:00:00,25.82,26.03,25.63,25.79,5200.0,25.82,26.03,25.63,25.79,5200.0
2012-07-05 11:05:00,25.96,25.99,25.9,25.99,2300.0,25.96,25.99,25.9,25.99,2300.0
2012-07-05 11:10:00,25.9,26.2,25.9,26.15,2200.0,25.9,26.2,25.9,26.15,2200.0
2012-07-05 11:15:00,26.04,26.09,25.93,26.09,700.0,26.04,26.09,25.93,26.09,700.0
2012-07-05 11:20:00,26.01,26.01,26.01,26.01,100.0,26.01,26.01,26.01,26.01,100.0
2012-07-05 11:25:00,26.08,26.08,25.95,25.95,500.0,26.08,26.08,25.95,25.95,500.0
2012-07-05 11:30:00,26.05,26.09,26.02,26.02,4400.0,26.05,26.09,26.02,26.02,4400.0
2012-07-05 11:35:00,26.02,26.09,26.0,26.01,3900.0,26.02,26.09,26.0,26.01,3900.0
2012-07-05 11:40:00,26.05,26.05,25.8,25.89,56700.0,26.05,26.05,25.8,25.89,56700.0
2012-07-05 11:45:00,25.82,25.85,25.63,25.84,6700.0,25.82,25.85,25.63,25.84,6700.0
2012-07-05 11:50:00,25.7,25.84,25.65,25.68,6100.0,25.7,25.84,25.65,25.68,6100.0
2012-07-05 11:55:00,25.7,25.95,25.68,25.76,3100.0,25.7,25.95,25.68,25.76,3100.0
2012-07-05 12:00:00,25.75,25.88,25.7,25.88,1400.0,25.75,25.88,25.7,25.88,1400.0
2012-07-05 12:05:00,25.84,25.91,25.75,25.78,8600.0,25.84,25.91,25.75,25.78,8600.0
2012-07-05 12:10:00,25.88,25.95,25.77,25.77,4300.0,25.88,25.95,25.77,25.77,4300.0
2012-07-05 12:15:00,25.75,25.92,25.75,25.8,24300.0,25.75,25.92,25.75,25.8,24300.0
2012-07-05 12:20:00,25.8,25.94,25.8,25.92,5900.0,25.8,25.94,25.8,25.92,5900.0
2012-07-05 12:25:00,25.91,25.91,25.85,25.91,1400.0,25.91,25.91,25.85,25.91,1400.0
2012-07-05 12:30:00,25.9,25.9,25.87,25.9,900.0,25.9,25.9,25.87,25.9,900.0
2012-07-05 12:35:00,25.9,25.93,25.87,25.87,15600.0,25.9,25.93,25.87,25.87,15600.0
2012-07-05 12:40:00,25.91,26.05,25.89,26.02,5500.0,25.91,26.05,25.89,26.02,5500.0
2012-07-05 12:45:00,26.0,26.02,25.91,25.99,6400.0,26.0,26.02,25.91,25.99,6400.0
2012-07-05 12:50:00,25.97,26.09,25.97,26.07,11500.0,25.97,26.09,25.97,26.07,11500.0
2012-07-05 12:55:00,26.07,26.2,26.04,26.05,11800.0,26.07,26.2,26.04,26.05,11800.0
2012-07-05 13:00:00,26.08,26.08,26.05,26.06,1500.0,26.08,26.08,26.05,26.06,1500.0
2012-07-05 13:05:00,26.09,26.09,25.81,25.82,7100.0,26.09,26.09,25.81,25.82,7100.0
2012-07-05 13:10:00,25.82,25.95,25.8,25.92,13100.0,25.82,25.95,25.8,25.92,13100.0
2012-07-05 13:15:00,25.92,26.04,25.92,26.0,800.0,25.92,26.04,25.92,26.0,800.0
2012-07-05 13:20:00,25.98,26.05,25.96,25.96,2800.0,25.98,26.05,25.96,25.96,2800.0
2012-07-05 13:25:00,25.95,26.0,25.89,25.92,9000.0,25.95,26.0,25.89,25.92,9000.0
2012-07-05 13:30:00,25.89,25.98,25.89,25.93,5400.0,25.89,25.98,25.89,25.93,5400.0
2012-07-05 13:35:00,25.92,25.93,25.9,25.93,8400.0,25.92,25.93,25.9,25.93,8400.0
2012-07-05 13:40:00,25.93,25.93,25.92,25.93,3300.0,25.93,25.93,25.92,25.93,3300.0
2012-07-05 13:45:00,25.93,25.94,25.93,25.94,3500.0,25.93,25.94,25.93,25.94,3500.0
2012-07-05 13:50:00,25.94,25.94,25.93,25.93,5800.0,25.94,25.94,25.93,25.93,5800.0
2012-07-05 13:55:00,25.94,25.96,25.94,25.96,11200.0,25.94,25.96,25.94,25.96,11200.0
2012-07-05 14:00:00,25.95,25.97,25.95,25.96,3200.0,25.95,25.97,25.95,25.96,3200.0
2012-07-05 14:05:00,25.96,25.97,25.9,25.97,3600.0,25.96,25.97,25.9,25.97,3600.0
2012-07-05 14:10:00,25.97,25.97,25.96,25.97,5500.0,25.97,25.97,25.96,25.97,5500.0
2012-07-05 14:15:00,25.97,25.97,25.96,25.96,9400.0,25.97,25.97,25.96,25.96,9400.0
2012-07-05 14:20:00,25.97,25.97,25.96,25.96,4000.0,25.97,25.97,25.96,25.96,4000.0
2012-07-05 14:25:00,25.97,26.01,25.89,25.96,26400.0,25.97,26.01,25.89,25.96,26400.0
2012-07-05 14:30:00,25.97,25.98,25.96,25.98,11600.0,25.97,25.98,25.96,25.98,11600.0
2012-07-05 14:35:00,25.98,25.98,25.96,25.98,4100.0,25.98,25.98,25.96,25.98,4100.0
2012-07-05 14:40:00,25.98,25.98,25.97,25.98,1800.0,25.98,25.98,25.97,25.98,1800.0
2012-07-05 14:45:00,25.98,25.98,25.97,25.97,1300.0,25.98,25.98,25.97,25.97,1300.0
2012-07-05 14:50:00,25.98,25.98,25.94,25.94,200.0,25.98,25.98,25.94,25.94,200.0
2012-07-05 14:55:00,25.93,25.93,25.93,25.93,100.0,25.93,25.93,25.93,25.93,100.0
2012-07-05 15:00:00,25.93,25.97,25.92,25.97,5100.0,25.93,25.97,25.92,25.97,5100.0
2012-07-05 15:05:00,25.97,25.97,25.87,25.87,4200.0,25.97,25.97,25.87,25.87,4200.0
2012-07-05 15:10:00,25.88,25.9,25.83,25.84,6500.0,25.88,25.9,25.83,25.84,6500.0
2012-07-05 15:15:00,25.84,25.95,25.84,25.87,1600.0,25.84,25.95,25.84,25.87,1600.0
2012-07-05 15:20:00,25.89,25.9,25.8,25.85,4000.0,25.89,25.9,25.8,25.85,4000.0
2012-07-05 15:25:00,25.88,25.88,25.8,25.85,4300.0,25.88,25.88,25.8,25.85,4300.0
2012-07-05 15:30:00,25.82,25.86,25.8,25.85,4200.0,25.82,25.86,25.8,25.85,4200.0
2012-07-05 15:35:00,25.86,25.86,25.83,25.83,900.0,25.86,25.86,25.83,25.83,900.0
2012-07-05 15:40:00,25.86,26.0,25.82,25.99,4600.0,25.86,26.0,25.82,25.99,4600.0
2012-07-05 15:45:00,25.99,26.0,25.96,25.96,4200.0,25.99,26.0,25.96,25.96,4200.0
2012-07-05 15:50:00,25.96,26.1,25.95,26.04,14400.0,25.96,26.1,25.95,26.04,14400.0
2012-07-05 15:55:00,26.04,26.04,25.96,25.96,16500.0,26.04,26.04,25.96,25.96,16500.0
2012-07-06 09:30:00,25.75,25.75,25.5,25.55,10400.0,25.75,25.75,25.5,25.55,10400.0
2012-07-06 09:35:00,25.62,25.63,25.54,25.59,14900.0,25.62,25.63,25.54,25.59,14900.0
2012-07-06 09:40:00,25.53,25.56,25.3,25.3,5500.0,25.53,25.56,25.3,25.3,5500.0
2012-07-06 09:45:00,25.31,25.57,25.31,25.48,2100.0,25.31,25.57,25.31,25.48,2100.0
2012-07-06 09:50:00,25.4,25.4,25.32,25.32,4200.0,25.4,25.4,25.32,25.32,4200.0
2012-07-06 09:55:00,25.39,25.42,25.33,25.42,4800.0,25.39,25.42,25.33,25.42,4800.0
2012-07-06 10:00:00,25.4,25.46,25.37,25.4,2700.0,25.4,25.46,25.37,25.4,2700.0
2012-07-06 10:05:00,25.36,25.41,25.34,25.34,5400.0,25.36,25.41,25.34,25.34,5400.0
2012-07-06 10:10:00,25.34,25.4,25.33,25.34,7400.0,25.34,25.4,25.33,25.34,7400.0
2012-07-06 10:15:00,25.34,25.36,25.14,25.14,7000.0,25.34,25.36,25.14,25.14,7000.0
2012-07-06 10:20:00,25.14,25.32,25.1,25.27,6700.0,25.14,25.32,25.1,25.27,6700.0
2012-07-06 10:25:00,25.3,25.37,25.26,25.3,16000.0,25.3,25.37,25.26,25.3,16000.0
2012-07-06 10:30:00,25.25,25.36,25.25,25.31,7500.0,25.25,25.36,25.25,25.31,7500.0
2012-07-06 10:35:00,25.32,25.34,25.29,25.34,3000.0,25.32,25.34,25.29,25.34,3000.0
2012-07-06 10:40:00,25.38,25.38,25.34,25.37,1700.0,25.38,25.38,25.34,25.37,1700.0
2012-07-06 10:45:00,25.38,25.38,25.33,25.35,9000.0,25.38,25.38,25.33,25.35,9000.0
2012-07-06 10:50:00,25.38,25.5,25.35,25.5,16700.0,25.38,25.5,25.35,25.5,16700.0
2012-07-06 10:55:00,25.5,25.62,25.5,25.6,29700.0,25.5,25.62,25.5,25.6,29700.0
2012-07-06 11:00:00,25.6,25.6,25.55,25.59,10800.0,25.6,25.6,25.55,25.59,10800.0
2012-07-06 11:05:00,25.56,25.56,25.46,25.48,2800.0,25.56,25.56,25.46,25.48,2800.0
2012-07-06 11:10:00,25.49,25.49,25.39,25.42,3800.0,25.49,25.49,25.39,25.42,3800.0
2012-07-06 11:15:00,25.38,25.42,25.38,25.38,700.0,25.38,25.42,25.38,25.38,700.0
2012-07-06 11:20:00,25.32,25.36,25.24,25.25,4700.0,25.32,25.36,25.24,25.25,4700.0
2012-07-06 11:25:00,25.21,25.36,25.18,25.34,9100.0,25.21,25.36,25.18,25.34,9100.0
2012-07-06 11:30:00,25.31,25.35,25.31,25.35,1000.0,25.31,25.35,25.31,25.35,1000.0
2012-07-06 11:35:00,25.3,25.35,25.3,25.35,7200.0,25.3,25.35,25.3,25.35,7200.0
2012-07-06 11:40:00,25.37,25.45,25.35,25.45,2200.0,25.37,25.45,25.35,25.45,2200.0
2012-07-06 11:45:00,25.45,25.47,25.39,25.47,500.0,25.45,25.47,25.39,25.47,500.0
2012-07-06 11:50:00,25.5,25.5,25.49,25.49,400.0,25.5,25.5,25.49,25.49,400.0
2012-07-06 11:55:00,25.49,25.49,25.49,25.49,0.0,25.49,25.49,25.49,25.49,0.0
2012-07-06 12:00:00,25.43,25.43,25.43,25.43,100.0,25.43,25.43,25.43,25.43,100.0
2012-07-06 12:05:00,25.49,25.49,25.49,25.49,100.0,25.49,25.49,25.49,25.49,100.0
2012-07-06 12:10:00,25.44,25.44,25.43,25.43,300.0,25.44,25.44,25.43,25.43,300.0
2012-07-06 12:15:00,25.46,25.5,25.43,25.5,2200.0,25.46,25.5,25.43,25.5,2200.0
2012-07-06 12:20:00,25.49,25.5,25.49,25.5,200.0,25.49,25.5,25.49,25.5,200.0
2012-07-06 12:25:00,25.5,25.5,25.41,25.41,6300.0,25.5,25.5,25.41,25.41,6300.0
2012-07-06 12:30:00,25.49,25.61,25.41,25.5,3100.0,25.49,25.61,25.41,25.5,3100.0
2012-07-06 12:35:00,25.6,25.61,25.55,25.55,500.0,25.6,25.61,25.55,25.55,500.0
2012-07-06 12:40:00,25.5,25.5,25.47,25.5,700.0,25.5,25.5,25.47,25.5,700.0
2012-07-06 12:45:00,25.48,25.5,25.48,25.5,800.0,25.48,25.5,25.48,25.5,800.0
2012-07-06 12:50:00,25.5,25.5,25.44,25.45,5200.0,25.5,25.5,25.44,25.45,5200.0
2012-07-06 12:55:00,25.45,25.5,25.45,25.5,600.0,25.45,25.5,25.45,25.5,600.0
2012-07-06 13:00:00,25.5,25.5,25.5,25.5,100.0,25.5,25.5,25.5,25.5,100.0
2012-07-06 13:05:00,25.5,25.5,25.5,25.5,100.0,25.5,25.5,25.5,25.5,100.0
2012-07-06 13:10:00,25.46,25.5,25.46,25.5,1100.0,25.46,25.5,25.46,25.5,1100.0
2012-07-06 13:15:00,25.5,25.5,25.46,25.46,2900.0,25.5,25.5,25.46,25.46,2900.0
2012-07-06 13:20:00,25.5,25.5,25.48,25.48,600.0,25.5,25.5,25.48,25.48,600.0
2012-07-06 13:25:00,25.46,25.46,25.46,25.46,200.0,25.46,25.46,25.46,25.46,200.0
2012-07-06 13:30:00,25.48,25.5,25.48,25.49,2500.0,25.48,25.5,25.48,25.49,2500.0
2012-07-06 13:35:00,25.48,25.6,25.47,25.57,22400.0,25.48,25.6,25.47,25.57,22400.0
2012-07-06 13:40:00,25.56,25.59,25.55,25.59,4200.0,25.56,25.59,25.55,25.59,4200.0
2012-07-06 13:45:00,25.59,25.59,25.54,25.59,3200.0,25.59,25.59,25.54,25.59,3200.0
2012-07-06 13:50:00,25.59,25.59,25.58,25.58,3400.0,25.59,25.59,25.58,25.58,3400.0
2012-07-06 13:55:00,25.58,25.59,25.57,25.57,2000.0,25.58,25.59,25.57,25.57,2000.0
2012-07-06 14:00:00,25.58,25.64,25.57,25.64,6900.0,25.58,25.64,25.57,25.64,6900.0
2012-07-06 14:05:00,25.64,25.64,25.61,25.64,600.0,25.64,25.64,25.61,25.64,600.0
2012-07-06 14:10:00,25.64,25.7,25.59,25.69,12800.0,25.64,25.7,25.59,25.69,12800.0
2012-07-06 14:15:00,25.69,25.69,25.68,25.69,800.0,25.69,25.69,25.68,25.69,800.0
2012-07-06 14:20:00,25.67,25.67,25.67,25.67,100.0,25.67,25.67,25.67,25.67,100.0
2012-07-06 14:25:00,25.7,25.7,25.69,25.7,300.0,25.7,25.7,25.69,25.7,300.0
2012-07-06 14:30:00,25.7,25.7,25.69,25.69,500.0,25.7,25.7,25.69,25.69,500.0
2012-07-06 14:35:00,25.69,25.69,25.67,25.69,400.0,25.69,25.69,25.67,25.69,400.0
2012-07-06 14:40:00,25.69,25.75,25.65,25.75,14400.0,25.69,25.75,25.65,25.75,14400.0
2012-07-06 14:45:00,25.75,25.86,25.75,25.8,3200.0,25.75,25.86,25.75,25.8,3200.0
2012-07-06 14:50:00,25.78,25.83,25.76,25.82,500.0,25.78,25.83,25.76,25.82,500.0
2012-07-06 14:55:00,25.75,25.75,25.75,25.75,100.0,25.75,25.75,25.75,25.75,100.0
2012-07-06 15:00:00,25.82,25.87,25.75,25.75,1400.0,25.82,25.87,25.75,25.75,1400.0
2012-07-06 15:05:00,25.75,25.79,25.7,25.71,2900.0,25.75,25.79,25.7,25.71,2900.0
2012-07-06 15:10:00,25.72,25.72,25.71,25.71,1200.0,25.72,25.72,25.71,25.71,1200.0
2012-07-06 15:15:00,25.73,25.79,25.72,25.79,2400.0,25.73,25.79,25.72,25.79,2400.0
2012-07-06 15:20:00,25.84,25.95,25.77,25.95,5400.0,25.84,25.95,25.77,25.95,5400.0
2012-07-06 15:25:00,25.95,25.95,25.9,25.95,3700.0,25.95,25.95,25.9,25.95,3700.0
2012-07-06 15:30:00,25.94,26.02,25.92,25.95,4200.0,25.94,26.02,25.92,25.95,4200.0
2012-07-06 15:35:00,25.96,26.02,25.96,26.0,4900.0,25.96,26.02,25.96,26.0,4900.0
2012-07-06 15:40:00,26.0,26.12,25.9,25.97,4900.0,26.0,26.12,25.9,25.97,4900.0
2012-07-06 15:45:00,25.97,26.04,25.88,25.88,2700.0,25.97,26.04,25.88,25.88,2700.0
2012-07-06 15:50:00,26.05,26.06,25.9,25.91,5500.0,26.05,26.06,25.9,25.91,5500.0
2012-07-06 15:55:00,25.99,26.0,25.84,25.84,8600.0,25.99,26.0,25.84,25.84,8600.0
2012-07-09 09:30:00,25.96,26.3,25.96,26.01,3200.0,25.96,26.3,25.96,26.01,3200.0
2012-07-09 09:35:00,26.25,26.25,26.25,26.25,100.0,26.25,26.25,26.25,26.25,100.0
2012-07-09 09:40:00,26.15,26.15,26.0,26.04,1600.0,26.15,26.15,26.0,26.04,1600.0
2012-07-09 09:45:00,26.04,26.04,26.0,26.0,2700.0,26.04,26.04,26.0,26.0,2700.0
2012-07-09 09:50:00,26.01,26.03,25.89,25.96,3900.0,26.01,26.03,25.89,25.96,3900.0
2012-07-09 09:55:00,25.96,25.96,25.96,25.96,100.0,25.96,25.96,25.96,25.96,100.0
2012-07-09 10:00:00,25.99,25.99,25.92,25.92,200.0,25.99,25.99,25.92,25.92,200.0
2012-07-09 10:05:00,25.99,25.99,25.86,25.86,600.0,25.99,25.99,25.86,25.86,600.0
2012-07-09 10:10:00,25.85,25.96,25.85,25.96,600.0,25.85,25.96,25.85,25.96,600.0
2012-07-09 10:15:00,25.92,25.95,25.88,25.95,3200.0,25.92,25.95,25.88,25.95,3200.0
2012-07-09 10:20:00,25.95,26.0,25.94,25.95,3200.0,25.95,26.0,25.94,25.95,3200.0
2012-07-09 10:25:00,25.98,25.98,25.95,25.95,600.0,25.98,25.98,25.95,25.95,600.0
2012-07-09 10:30:00,25.95,25.95,25.93,25.93,400.0,25.95,25.95,25.93,25.93,400.0
2012-07-09 10:35:00,25.94,25.96,25.91,25.91,3700.0,25.94,25.96,25.91,25.91,3700.0
2012-07-09 10:40:00,25.93,25.95,25.91,25.95,400.0,25.93,25.95,25.91,25.95,400.0
2012-07-09 10:45:00,25.95,25.95,25.91,25.92,1500.0,25.95,25.95,25.91,25.92,1500.0
2012-07-09 10:50:00,25.92,25.92,25.91,25.91,400.0,25.92,25.92,25.91,25.91,400.0
2012-07-09 10:55:00,25.87,25.87,25.85,25.85,800.0,25.87,25.87,25.85,25.85,800.0
2012-07-09 11:00:00,25.85,25.91,25.85,25.91,700.0,25.85,25.91,25.85,25.91,700.0
2012-07-09 11:05:00,25.85,25.85,25.84,25.84,800.0,25.85,25.85,25.84,25.84,800.0
2012-07-09 11:10:00,25.84,25.88,25.84,25.84,2200.0,25.84,25.88,25.84,25.84,2200.0
2012-07-09 11:15:00,25.86,25.86,25.86,25.86,100.0,25.86,25.86,25.86,25.86,100.0
2012-07-09 11:20:00,25.8,25.8,25.64,25.64,5200.0,25.8,25.8,25.64,25.64,5200.0
2012-07-09 11:25:00,25.64,25.64,25.64,25.64,300.0,25.64,25.64,25.64,25.64,300.0
2012-07-09 11:30:00,25.67,25.69,25.55,25.55,800.0,25.67,25.69,25.55,25.55,800.0
2012-07-09 11:35:00,25.5,25.5,25.25,25.34,10800.0,25.5,25.5,25.25,25.34,10800.0
2012-07-09 11:40:00,25.26,25.36,25.26,25.36,6300.0,25.26,25.36,25.26,25.36,6300.0
2012-07-09 11:45:00,25.39,25.4,25.31,25.37,3200.0,25.39,25.4,25.31,25.37,3200.0
2012-07-09 11:50:00,25.37,25.4,25.28,25.39,4600.0,25.37,25.4,25.28,25.39,4600.0
2012-07-09 11:55:00,25.4,25.42,25.4,25.4,1000.0,25.4,25.42,25.4,25.4,1000.0
2012-07-09 12:00:00,25.44,25.5,25.44,25.5,500.0,25.44,25.5,25.44,25.5,500.0
2012-07-09 12:05:00,25.41,25.45,25.41,25.45,3400.0,25.41,25.45,25.41,25.45,3400.0
2012-07-09 12:10:00,25.5,25.5,25.5,25.5,600.0,25.5,25.5,25.5,25.5,600.0
2012-07-09 12:15:00,25.5,25.5,25.49,25.49,300.0,25.5,25.5,25.49,25.49,300.0
2012-07-09 12:20:00,25.5,25.5,25.5,25.5,100.0,25.5,25.5,25.5,25.5,100.0
2012-07-09 12:25:00,25.47,25.47,25.45,25.46,600.0,25.47,25.47,25.45,25.46,600.0
2012-07-09 12:30:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2012-07-09 12:35:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2012-07-09 12:40:00,25.48,25.48,25.48,25.48,100.0,25.48,25.48,25.48,25.48,100.0
2012-07-09 12:45:00,25.45,25.45,25.32,25.32,900.0,25.45,25.45,25.32,25.32,900.0
2012-07-09 12:50:00,25.39,25.39,25.39,25.39,500.0,25.39,25.39,25.39,25.39,500.0
2012-07-09 12:55:00,25.39,25.39,25.39,25.39,0.0,25.39,25.39,25.39,25.39,0.0
2012-07-09 13:00:00,25.39,25.39,25.39,25.39,0.0,25.39,25.39,25.39,25.39,0.0
2012-07-09 13:05:00,25.34,25.34,25.34,25.34,200.0,25.34,25.34,25.34,25.34,200.0
2012-07-09 13:10:00,25.34,25.34,25.34,25.34,0.0,25.34,25.34,25.34,25.34,0.0
2012-07-09 13:15:00,25.34,25.34,25.34,25.34,0.0,25.34,25.34,25.34,25.34,0.0
2012-07-09 13:20:00,25.35,25.37,25.35,25.37,5000.0,25.35,25.37,25.35,25.37,5000.0
2012-07-09 13:25:00,25.38,25.39,25.31,25.38,1400.0,25.38,25.39,25.31,25.38,1400.0
2012-07-09 13:30:00,25.36,25.36,25.36,25.36,500.0,25.36,25.36,25.36,25.36,500.0
2012-07-09 13:35:00,25.35,25.35,25.34,25.34,200.0,25.35,25.35,25.34,25.34,200.0
2012-07-09 13:40:00,25.39,25.39,25.31,25.31,500.0,25.39,25.39,25.31,25.31,500.0
2012-07-09 13:45:00,25.31,25.31,25.31,25.31,0.0,25.31,25.31,25.31,25.31,0.0
2012-07-09 13:50:00,25.31,25.31,25.31,25.31,200.0,25.31,25.31,25.31,25.31,200.0
2012-07-09 13:55:00,25.37,25.4,25.37,25.4,3100.0,25.37,25.4,25.37,25.4,3100.0
2012-07-09 14:00:00,25.35,25.35,25.33,25.33,1200.0,25.35,25.35,25.33,25.33,1200.0
2012-07-09 14:05:00,25.33,25.4,25.33,25.39,8500.0,25.33,25.4,25.33,25.39,8500.0
2012-07-09 14:10:00,25.39,25.39,25.37,25.39,1100.0,25.39,25.39,25.37,25.39,1100.0
2012-07-09 14:15:00,25.37,25.39,25.37,25.37,1300.0,25.37,25.39,25.37,25.37,1300.0
2012-07-09 14:20:00,25.36,25.37,25.35,25.37,300.0,25.36,25.37,25.35,25.37,300.0
2012-07-09 14:25:00,25.37,25.37,25.35,25.35,1100.0,25.37,25.37,25.35,25.35,1100.0
2012-07-09 14:30:00,25.35,25.35,25.35,25.35,100.0,25.35,25.35,25.35,25.35,100.0
2012-07-09 14:35:00,25.37,25.39,25.34,25.39,800.0,25.37,25.39,25.34,25.39,800.0
2012-07-09 14:40:00,25.39,25.39,25.39,25.39,200.0,25.39,25.39,25.39,25.39,200.0
2012-07-09 14:45:00,25.36,25.41,25.36,25.37,1500.0,25.36,25.41,25.36,25.37,1500.0
2012-07-09 14:50:00,25.38,25.4,25.38,25.4,900.0,25.38,25.4,25.38,25.4,900.0
2012-07-09 14:55:00,25.4,25.4,25.36,25.4,3300.0,25.4,25.4,25.36,25.4,3300.0
2012-07-09 15:00:00,25.37,25.4,25.37,25.4,1900.0,25.37,25.4,25.37,25.4,1900.0
2012-07-09 15:05:00,25.38,25.4,25.37,25.37,1500.0,25.38,25.4,25.37,25.37,1500.0
2012-07-09 15:10:00,25.36,25.37,25.36,25.36,600.0,25.36,25.37,25.36,25.36,600.0
2012-07-09 15:15:00,25.4,25.4,25.39,25.39,1500.0,25.4,25.4,25.39,25.39,1500.0
2012-07-09 15:20:00,25.4,25.4,25.37,25.4,1500.0,25.4,25.4,25.37,25.4,1500.0
2012-07-09 15:25:00,25.4,25.4,25.37,25.38,6500.0,25.4,25.4,25.37,25.38,6500.0
2012-07-09 15:30:00,25.38,25.39,25.38,25.38,500.0,25.38,25.39,25.38,25.38,500.0
2012-07-09 15:35:00,25.38,25.38,25.35,25.38,1200.0,25.38,25.38,25.35,25.38,1200.0
2012-07-09 15:40:00,25.34,25.38,25.34,25.38,4800.0,25.34,25.38,25.34,25.38,4800.0
2012-07-09 15:45:00,25.35,25.39,25.35,25.36,3100.0,25.35,25.39,25.35,25.36,3100.0
2012-07-09 15:50:00,25.36,25.36,25.18,25.25,17200.0,25.36,25.36,25.18,25.25,17200.0
2012-07-09 15:55:00,25.28,25.34,25.2,25.24,7200.0,25.28,25.34,25.2,25.24,7200.0
2012-07-10 09:30:00,25.22,25.69,25.11,25.12,4400.0,25.22,25.69,25.11,25.12,4400.0
2012-07-10 09:35:00,25.24,25.5,25.24,25.5,900.0,25.24,25.5,25.24,25.5,900.0
2012-07-10 09:40:00,25.5,25.5,25.25,25.5,600.0,25.5,25.5,25.25,25.5,600.0
2012-07-10 09:45:00,25.5,25.5,25.32,25.32,700.0,25.5,25.5,25.32,25.32,700.0
2012-07-10 09:50:00,25.46,25.46,25.34,25.45,12200.0,25.46,25.46,25.34,25.45,12200.0
2012-07-10 09:55:00,25.45,25.5,25.41,25.41,1400.0,25.45,25.5,25.41,25.41,1400.0
2012-07-10 10:00:00,25.5,25.5,25.46,25.46,1200.0,25.5,25.5,25.46,25.46,1200.0
2012-07-10 10:05:00,25.47,25.49,25.44,25.48,1900.0,25.47,25.49,25.44,25.48,1900.0
2012-07-10 10:10:00,25.46,25.5,25.43,25.5,2900.0,25.46,25.5,25.43,25.5,2900.0
2012-07-10 10:15:00,25.46,25.5,25.46,25.5,1200.0,25.46,25.5,25.46,25.5,1200.0
2012-07-10 10:20:00,25.44,25.49,25.43,25.44,2400.0,25.44,25.49,25.43,25.44,2400.0
2012-07-10 10:25:00,25.46,25.49,25.31,25.49,4000.0,25.46,25.49,25.31,25.49,4000.0
2012-07-10 10:30:00,25.49,25.49,25.49,25.49,100.0,25.49,25.49,25.49,25.49,100.0
2012-07-10 10:35:00,25.49,25.49,25.41,25.45,1800.0,25.49,25.49,25.41,25.45,1800.0
2012-07-10 10:40:00,25.42,25.45,25.37,25.37,2500.0,25.42,25.45,25.37,25.37,2500.0
2012-07-10 10:45:00,25.45,25.45,25.45,25.45,100.0,25.45,25.45,25.45,25.45,100.0
2012-07-10 10:50:00,25.42,25.45,25.38,25.45,1100.0,25.42,25.45,25.38,25.45,1100.0
2012-07-10 10:55:00,25.41,25.48,25.41,25.43,1700.0,25.41,25.48,25.41,25.43,1700.0
2012-07-10 11:00:00,25.45,25.45,25.4,25.42,2500.0,25.45,25.45,25.4,25.42,2500.0
2012-07-10 11:05:00,25.4,25.44,25.26,25.33,8400.0,25.4,25.44,25.26,25.33,8400.0
2012-07-10 11:10:00,25.33,25.36,25.3,25.36,1000.0,25.33,25.36,25.3,25.36,1000.0
2012-07-10 11:15:00,25.33,25.36,25.33,25.36,1800.0,25.33,25.36,25.33,25.36,1800.0
2012-07-10 11:20:00,25.4,25.44,25.4,25.4,1600.0,25.4,25.44,25.4,25.4,1600.0
2012-07-10 11:25:00,25.44,25.45,25.44,25.45,1300.0,25.44,25.45,25.44,25.45,1300.0
2012-07-10 11:30:00,25.46,25.46,25.41,25.41,10900.0,25.46,25.46,25.41,25.41,10900.0
2012-07-10 11:35:00,25.38,25.45,25.38,25.45,3000.0,25.38,25.45,25.38,25.45,3000.0
2012-07-10 11:40:00,25.41,25.46,25.39,25.45,7000.0,25.41,25.46,25.39,25.45,7000.0
2012-07-10 11:45:00,25.45,25.45,25.4,25.4,1100.0,25.45,25.45,25.4,25.4,1100.0
2012-07-10 11:50:00,25.45,25.45,25.42,25.45,1900.0,25.45,25.45,25.42,25.45,1900.0
2012-07-10 11:55:00,25.4,25.45,25.4,25.45,7100.0,25.4,25.45,25.4,25.45,7100.0
2012-07-10 12:00:00,25.4,25.45,25.38,25.4,6200.0,25.4,25.45,25.38,25.4,6200.0
2012-07-10 12:05:00,25.44,25.45,25.4,25.45,900.0,25.44,25.45,25.4,25.45,900.0
2012-07-10 12:10:00,25.45,25.46,25.45,25.46,1200.0,25.45,25.46,25.45,25.46,1200.0
2012-07-10 12:15:00,25.45,25.46,25.45,25.45,3000.0,25.45,25.46,25.45,25.45,3000.0
2012-07-10 12:20:00,25.48,25.49,25.48,25.48,1100.0,25.48,25.49,25.48,25.48,1100.0
2012-07-10 12:25:00,25.49,25.49,25.47,25.48,1700.0,25.49,25.49,25.47,25.48,1700.0
2012-07-10 12:30:00,25.48,25.49,25.48,25.49,900.0,25.48,25.49,25.48,25.49,900.0
2012-07-10 12:35:00,25.47,25.5,25.47,25.5,3400.0,25.47,25.5,25.47,25.5,3400.0
2012-07-10 12:40:00,25.5,25.5,25.49,25.49,5600.0,25.5,25.5,25.49,25.49,5600.0
2012-07-10 12:45:00,25.45,25.47,25.4,25.41,3000.0,25.45,25.47,25.4,25.41,3000.0
2012-07-10 12:50:00,25.47,25.47,25.44,25.44,700.0,25.47,25.47,25.44,25.44,700.0
2012-07-10 12:55:00,25.45,25.45,25.4,25.44,1500.0,25.45,25.45,25.4,25.44,1500.0
2012-07-10 13:00:00,25.41,25.43,25.41,25.42,2200.0,25.41,25.43,25.41,25.42,2200.0
2012-07-10 13:05:00,25.42,25.44,25.4,25.44,1300.0,25.42,25.44,25.4,25.44,1300.0
2012-07-10 13:10:00,25.42,25.42,25.42,25.42,400.0,25.42,25.42,25.42,25.42,400.0
2012-07-10 13:15:00,25.42,25.42,25.42,25.42,300.0,25.42,25.42,25.42,25.42,300.0
2012-07-10 13:20:00,25.44,25.44,25.42,25.44,1400.0,25.44,25.44,25.42,25.44,1400.0
2012-07-10 13:25:00,25.43,25.44,25.43,25.44,300.0,25.43,25.44,25.43,25.44,300.0
2012-07-10 13:30:00,25.43,25.43,25.35,25.35,6900.0,25.43,25.43,25.35,25.35,6900.0
2012-07-10 13:35:00,25.35,25.41,25.34,25.38,3900.0,25.35,25.41,25.34,25.38,3900.0
2012-07-10 13:40:00,25.36,25.38,25.16,25.34,6300.0,25.36,25.38,25.16,25.34,6300.0
2012-07-10 13:45:00,25.28,25.35,25.28,25.3,900.0,25.28,25.35,25.28,25.3,900.0
2012-07-10 13:50:00,25.34,25.4,25.34,25.35,1300.0,25.34,25.4,25.34,25.35,1300.0
2012-07-10 13:55:00,25.35,25.4,25.35,25.35,2000.0,25.35,25.4,25.35,25.35,2000.0
2012-07-10 14:00:00,25.37,25.4,25.35,25.35,900.0,25.37,25.4,25.35,25.35,900.0
2012-07-10 14:05:00,25.34,25.4,25.34,25.38,7500.0,25.34,25.4,25.34,25.38,7500.0
2012-07-10 14:10:00,25.38,25.4,25.3,25.35,12600.0,25.38,25.4,25.3,25.35,12600.0
2012-07-10 14:15:00,25.37,25.44,25.35,25.36,9600.0,25.37,25.44,25.35,25.36,9600.0
2012-07-10 14:20:00,25.38,25.39,25.33,25.36,1700.0,25.38,25.39,25.33,25.36,1700.0
2012-07-10 14:25:00,25.36,25.39,25.35,25.35,3000.0,25.36,25.39,25.35,25.35,3000.0
2012-07-10 14:30:00,25.37,25.39,25.33,25.37,2300.0,25.37,25.39,25.33,25.37,2300.0
2012-07-10 14:35:00,25.36,25.38,25.32,25.38,8600.0,25.36,25.38,25.32,25.38,8600.0
2012-07-10 14:40:00,25.34,25.38,25.33,25.35,6000.0,25.34,25.38,25.33,25.35,6000.0
2012-07-10 14:45:00,25.25,25.28,25.22,25.25,13800.0,25.25,25.28,25.22,25.25,13800.0
2012-07-10 14:50:00,25.24,25.24,25.18,25.2,1900.0,25.24,25.24,25.18,25.2,1900.0
2012-07-10 14:55:00,25.2,25.23,25.2,25.23,1600.0,25.2,25.23,25.2,25.23,1600.0
2012-07-10 15:00:00,25.22,25.27,25.22,25.27,2600.0,25.22,25.27,25.22,25.27,2600.0
2012-07-10 15:05:00,25.29,25.37,25.23,25.23,6100.0,25.29,25.37,25.23,25.23,6100.0
2012-07-10 15:10:00,25.2,25.21,25.16,25.21,4800.0,25.2,25.21,25.16,25.21,4800.0
2012-07-10 15:15:00,25.25,25.25,25.1,25.13,16500.0,25.25,25.25,25.1,25.13,16500.0
2012-07-10 15:20:00,25.11,25.15,25.09,25.11,1300.0,25.11,25.15,25.09,25.11,1300.0
2012-07-10 15:25:00,25.1,25.12,25.07,25.12,6500.0,25.1,25.12,25.07,25.12,6500.0
2012-07-10 15:30:00,25.06,25.12,25.06,25.12,1400.0,25.06,25.12,25.06,25.12,1400.0
2012-07-10 15:35:00,25.09,25.11,25.07,25.07,3000.0,25.09,25.11,25.07,25.07,3000.0
2012-07-10 15:40:00,25.1,25.12,25.07,25.1,1900.0,25.1,25.12,25.07,25.1,1900.0
2012-07-10 15:45:00,25.1,25.15,25.07,25.14,7400.0,25.1,25.15,25.07,25.14,7400.0
2012-07-10 15:50:00,25.12,25.3,25.12,25.26,19100.0,25.12,25.3,25.12,25.26,19100.0
2012-07-10 15:55:00,25.26,25.27,25.08,25.08,8900.0,25.26,25.27,25.08,25.08,8900.0
2012-07-11 09:30:00,25.02,25.02,25.02,25.02,1500.0,25.02,25.02,25.02,25.02,1500.0
2012-07-11 09:35:00,25.35,25.35,25.11,25.11,200.0,25.35,25.35,25.11,25.11,200.0
2012-07-11 09:40:00,25.1,25.32,25.01,25.01,2500.0,25.1,25.32,25.01,25.01,2500.0
2012-07-11 09:45:00,25.05,25.05,24.87,24.87,7500.0,25.05,25.05,24.87,24.87,7500.0
2012-07-11 09:50:00,24.88,24.98,24.85,24.96,2900.0,24.88,24.98,24.85,24.96,2900.0
2012-07-11 09:55:00,24.98,24.98,24.9,24.9,200.0,24.98,24.98,24.9,24.9,200.0
2012-07-11 10:00:00,24.89,24.98,24.8,24.93,2100.0,24.89,24.98,24.8,24.93,2100.0
2012-07-11 10:05:00,24.81,24.83,24.7,24.7,1500.0,24.81,24.83,24.7,24.7,1500.0
2012-07-11 10:10:00,24.71,24.8,24.7,24.8,3300.0,24.71,24.8,24.7,24.8,3300.0
2012-07-11 10:15:00,24.65,24.65,24.65,24.65,100.0,24.65,24.65,24.65,24.65,100.0
2012-07-11 10:20:00,24.75,24.8,24.75,24.79,1700.0,24.75,24.8,24.75,24.79,1700.0
2012-07-11 10:25:00,24.8,24.8,24.8,24.8,900.0,24.8,24.8,24.8,24.8,900.0
2012-07-11 10:30:00,24.79,24.79,24.77,24.77,300.0,24.79,24.79,24.77,24.77,300.0
2012-07-11 10:35:00,24.72,24.8,24.68,24.8,5400.0,24.72,24.8,24.68,24.8,5400.0
2012-07-11 10:40:00,24.74,24.78,24.72,24.78,600.0,24.74,24.78,24.72,24.78,600.0
2012-07-11 10:45:00,24.82,24.82,24.65,24.77,5600.0,24.82,24.82,24.65,24.77,5600.0
2012-07-11 10:50:00,24.74,24.78,24.7,24.73,7400.0,24.74,24.78,24.7,24.73,7400.0
2012-07-11 10:55:00,24.72,24.72,24.71,24.72,2700.0,24.72,24.72,24.71,24.72,2700.0
2012-07-11 11:00:00,24.72,24.74,24.71,24.72,5600.0,24.72,24.74,24.71,24.72,5600.0
2012-07-11 11:05:00,24.72,24.72,24.72,24.72,600.0,24.72,24.72,24.72,24.72,600.0
2012-07-11 11:10:00,24.74,24.75,24.65,24.7,4700.0,24.74,24.75,24.65,24.7,4700.0
2012-07-11 11:15:00,24.7,24.7,24.68,24.68,1500.0,24.7,24.7,24.68,24.68,1500.0
2012-07-11 11:20:00,24.66,24.7,24.63,24.66,3200.0,24.66,24.7,24.63,24.66,3200.0
2012-07-11 11:25:00,24.66,24.66,24.66,24.66,0.0,24.66,24.66,24.66,24.66,0.0
2012-07-11 11:30:00,24.69,24.7,24.65,24.67,2000.0,24.69,24.7,24.65,24.67,2000.0
2012-07-11 11:35:00,24.71,24.75,24.71,24.73,1600.0,24.71,24.75,24.71,24.73,1600.0
2012-07-11 11:40:00,24.73,24.79,24.73,24.75,5300.0,24.73,24.79,24.73,24.75,5300.0
2012-07-11 11:45:00,24.79,24.79,24.79,24.79,100.0,24.79,24.79,24.79,24.79,100.0
2012-07-11 11:50:00,24.77,24.79,24.77,24.79,700.0,24.77,24.79,24.77,24.79,700.0
2012-07-11 11:55:00,24.79,24.79,24.79,24.79,100.0,24.79,24.79,24.79,24.79,100.0
2012-07-11 12:00:00,24.76,24.76,24.76,24.76,100.0,24.76,24.76,24.76,24.76,100.0
2012-07-11 12:05:00,24.74,24.77,24.73,24.76,1500.0,24.74,24.77,24.73,24.76,1500.0
2012-07-11 12:10:00,24.78,24.8,24.73,24.78,1300.0,24.78,24.8,24.73,24.78,1300.0
2012-07-11 12:15:00,24.76,24.85,24.76,24.85,700.0,24.76,24.85,24.76,24.85,700.0
2012-07-11 12:20:00,24.76,24.8,24.76,24.8,700.0,24.76,24.8,24.76,24.8,700.0
2012-07-11 12:25:00,24.74,24.77,24.74,24.77,500.0,24.74,24.77,24.74,24.77,500.0
2012-07-11 12:30:00,24.78,24.88,24.77,24.82,20600.0,24.78,24.88,24.77,24.82,20600.0
2012-07-11 12:35:00,24.83,24.85,24.83,24.85,500.0,24.83,24.85,24.83,24.85,500.0
2012-07-11 12:40:00,24.97,24.97,24.85,24.85,2300.0,24.97,24.97,24.85,24.85,2300.0
2012-07-11 12:45:00,24.85,24.85,24.83,24.83,24000.0,24.85,24.85,24.83,24.83,24000.0
2012-07-11 12:50:00,24.82,24.86,24.82,24.86,200.0,24.82,24.86,24.82,24.86,200.0
2012-07-11 12:55:00,24.86,24.86,24.86,24.86,0.0,24.86,24.86,24.86,24.86,0.0
2012-07-11 13:00:00,24.83,24.83,24.75,24.75,500.0,24.83,24.83,24.75,24.75,500.0
2012-07-11 13:05:00,24.75,24.85,24.75,24.85,10700.0,24.75,24.85,24.75,24.85,10700.0
2012-07-11 13:10:00,24.77,24.77,24.75,24.75,400.0,24.77,24.77,24.75,24.75,400.0
2012-07-11 13:15:00,24.72,24.75,24.72,24.75,300.0,24.72,24.75,24.72,24.75,300.0
2012-07-11 13:20:00,24.75,24.75,24.66,24.69,2300.0,24.75,24.75,24.66,24.69,2300.0
2012-07-11 13:25:00,24.72,24.72,24.72,24.72,500.0,24.72,24.72,24.72,24.72,500.0
2012-07-11 13:30:00,24.72,24.72,24.72,24.72,0.0,24.72,24.72,24.72,24.72,0.0
2012-07-11 13:35:00,24.72,24.72,24.72,24.72,0.0,24.72,24.72,24.72,24.72,0.0
2012-07-11 13:40:00,24.66,24.66,24.66,24.66,200.0,24.66,24.66,24.66,24.66,200.0
2012-07-11 13:45:00,24.7,24.73,24.7,24.73,200.0,24.7,24.73,24.7,24.73,200.0
2012-07-11 13:50:00,24.73,24.73,24.73,24.73,0.0,24.73,24.73,24.73,24.73,0.0
2012-07-11 13:55:00,24.71,24.71,24.69,24.69,200.0,24.71,24.71,24.69,24.69,200.0
2012-07-11 14:00:00,24.68,24.68,24.65,24.68,700.0,24.68,24.68,24.65,24.68,700.0
2012-07-11 14:05:00,24.65,24.65,24.5,24.5,1500.0,24.65,24.65,24.5,24.5,1500.0
2012-07-11 14:10:00,24.56,24.56,24.48,24.48,4700.0,24.56,24.56,24.48,24.48,4700.0
2012-07-11 14:15:00,24.48,24.48,24.48,24.48,200.0,24.48,24.48,24.48,24.48,200.0
2012-07-11 14:20:00,24.28,24.28,24.28,24.28,1000.0,24.28,24.28,24.28,24.28,1000.0
2012-07-11 14:25:00,24.28,24.28,24.28,24.28,0.0,24.28,24.28,24.28,24.28,0.0
2012-07-11 14:30:00,24.27,24.27,23.8,23.89,22800.0,24.27,24.27,23.8,23.89,22800.0
2012-07-11 14:35:00,23.99,24.01,23.99,24.01,1500.0,23.99,24.01,23.99,24.01,1500.0
2012-07-11 14:40:00,24.0,24.0,23.72,23.75,9500.0,24.0,24.0,23.72,23.75,9500.0
2012-07-11 14:45:00,23.75,24.0,23.75,23.93,19500.0,23.75,24.0,23.75,23.93,19500.0
2012-07-11 14:50:00,23.9,23.93,23.76,23.85,700.0,23.9,23.93,23.76,23.85,700.0
2012-07-11 14:55:00,23.81,23.81,23.78,23.8,300.0,23.81,23.81,23.78,23.8,300.0
2012-07-11 15:00:00,23.78,23.8,23.66,23.79,3600.0,23.78,23.8,23.66,23.79,3600.0
2012-07-11 15:05:00,23.75,23.79,23.69,23.77,6600.0,23.75,23.79,23.69,23.77,6600.0
2012-07-11 15:10:00,23.67,23.75,23.58,23.64,5000.0,23.67,23.75,23.58,23.64,5000.0
2012-07-11 15:15:00,23.74,23.74,23.61,23.66,4900.0,23.74,23.74,23.61,23.66,4900.0
2012-07-11 15:20:00,23.63,23.69,23.51,23.61,10000.0,23.63,23.69,23.51,23.61,10000.0
2012-07-11 15:25:00,23.7,23.7,23.6,23.69,500.0,23.7,23.7,23.6,23.69,500.0
2012-07-11 15:30:00,23.63,23.63,23.55,23.56,6500.0,23.63,23.63,23.55,23.56,6500.0
2012-07-11 15:35:00,23.61,23.61,23.5,23.6,7300.0,23.61,23.61,23.5,23.6,7300.0
2012-07-11 15:40:00,23.51,23.74,23.49,23.74,7500.0,23.51,23.74,23.49,23.74,7500.0
2012-07-11 15:45:00,23.62,23.74,23.61,23.61,26100.0,23.62,23.74,23.61,23.61,26100.0
2012-07-11 15:50:00,23.6,23.61,23.54,23.61,2800.0,23.6,23.61,23.54,23.61,2800.0
2012-07-11 15:55:00,23.59,23.74,23.55,23.74,6200.0,23.59,23.74,23.55,23.74,6200.0
2012-07-12 09:30:00,23.3,23.3,23.05,23.05,16200.0,23.3,23.3,23.05,23.05,16200.0
2012-07-12 09:35:00,23.26,23.58,23.05,23.3,11800.0,23.26,23.58,23.05,23.3,11800.0
2012-07-12 09:40:00,23.15,23.3,23.15,23.3,700.0,23.15,23.3,23.15,23.3,700.0
2012-07-12 09:45:00,23.15,23.21,23.1,23.16,1600.0,23.15,23.21,23.1,23.16,1600.0
2012-07-12 09:50:00,23.25,23.25,22.83,22.91,20000.0,23.25,23.25,22.83,22.91,20000.0
2012-07-12 09:55:00,22.88,22.88,22.81,22.84,1300.0,22.88,22.88,22.81,22.84,1300.0
2012-07-12 10:00:00,22.86,22.86,22.81,22.84,9500.0,22.86,22.86,22.81,22.84,9500.0
2012-07-12 10:05:00,22.86,22.99,22.86,22.92,1900.0,22.86,22.99,22.86,22.92,1900.0
2012-07-12 10:10:00,22.98,23.06,22.85,23.0,6700.0,22.98,23.06,22.85,23.0,6700.0
2012-07-12 10:15:00,22.98,23.01,22.98,22.99,2100.0,22.98,23.01,22.98,22.99,2100.0
2012-07-12 10:20:00,22.99,22.99,22.84,22.84,1600.0,22.99,22.99,22.84,22.84,1600.0
2012-07-12 10:25:00,22.85,22.89,22.76,22.78,1800.0,22.85,22.89,22.76,22.78,1800.0
2012-07-12 10:30:00,22.82,22.86,22.72,22.76,4300.0,22.82,22.86,22.72,22.76,4300.0
2012-07-12 10:35:00,22.71,22.71,22.66,22.71,900.0,22.71,22.71,22.66,22.71,900.0
2012-07-12 10:40:00,22.66,22.71,22.64,22.69,1900.0,22.66,22.71,22.64,22.69,1900.0
2012-07-12 10:45:00,22.7,22.7,22.63,22.66,700.0,22.7,22.7,22.63,22.66,700.0
2012-07-12 10:50:00,22.65,22.96,22.62,22.86,3600.0,22.65,22.96,22.62,22.86,3600.0
2012-07-12 10:55:00,22.75,22.79,22.75,22.75,2700.0,22.75,22.79,22.75,22.75,2700.0
2012-07-12 11:00:00,22.78,22.91,22.75,22.81,2300.0,22.78,22.91,22.75,22.81,2300.0
2012-07-12 11:05:00,22.76,22.79,22.76,22.79,800.0,22.76,22.79,22.76,22.79,800.0
2012-07-12 11:10:00,22.78,22.87,22.75,22.87,3000.0,22.78,22.87,22.75,22.87,3000.0
2012-07-12 11:15:00,22.82,23.19,22.82,23.18,9300.0,22.82,23.19,22.82,23.18,9300.0
2012-07-12 11:20:00,23.19,23.19,23.07,23.11,2300.0,23.19,23.19,23.07,23.11,2300.0
2012-07-12 11:25:00,23.06,23.1,23.01,23.06,3500.0,23.06,23.1,23.01,23.06,3500.0
2012-07-12 11:30:00,23.02,23.1,23.02,23.06,4100.0,23.02,23.1,23.02,23.06,4100.0
2012-07-12 11:35:00,23.07,23.08,23.02,23.05,4000.0,23.07,23.08,23.02,23.05,4000.0
2012-07-12 11:40:00,23.04,23.1,23.0,23.09,5800.0,23.04,23.1,23.0,23.09,5800.0
2012-07-12 11:45:00,23.14,23.17,23.1,23.14,1500.0,23.14,23.17,23.1,23.14,1500.0
2012-07-12 11:50:00,23.15,23.3,23.14,23.29,5000.0,23.15,23.3,23.14,23.29,5000.0
2012-07-12 11:55:00,23.27,23.34,23.27,23.34,1500.0,23.27,23.34,23.27,23.34,1500.0
2012-07-12 12:00:00,23.3,23.48,23.25,23.47,6200.0,23.3,23.48,23.25,23.47,6200.0
2012-07-12 12:05:00,23.48,23.48,23.41,23.46,6100.0,23.48,23.48,23.41,23.46,6100.0
2012-07-12 12:10:00,23.45,23.45,23.4,23.4,2100.0,23.45,23.45,23.4,23.4,2100.0
2012-07-12 12:15:00,23.44,23.44,23.4,23.4,900.0,23.44,23.44,23.4,23.4,900.0
2012-07-12 12:20:00,23.36,23.36,23.27,23.35,2900.0,23.36,23.36,23.27,23.35,2900.0
2012-07-12 12:25:00,23.38,23.54,23.38,23.45,10000.0,23.38,23.54,23.38,23.45,10000.0
2012-07-12 12:30:00,23.5,23.5,23.44,23.48,3000.0,23.5,23.5,23.44,23.48,3000.0
2012-07-12 12:35:00,23.45,23.51,23.45,23.5,2400.0,23.45,23.51,23.45,23.5,2400.0
2012-07-12 12:40:00,23.5,23.51,23.45,23.51,1800.0,23.5,23.51,23.45,23.51,1800.0
2012-07-12 12:45:00,23.48,23.51,23.48,23.5,1000.0,23.48,23.51,23.48,23.5,1000.0
2012-07-12 12:50:00,23.47,23.5,23.47,23.5,1700.0,23.47,23.5,23.47,23.5,1700.0
2012-07-12 12:55:00,23.5,23.57,23.5,23.57,3900.0,23.5,23.57,23.5,23.57,3900.0
2012-07-12 13:00:00,23.54,23.62,23.5,23.62,3400.0,23.54,23.62,23.5,23.62,3400.0
2012-07-12 13:05:00,23.63,23.71,23.63,23.7,8400.0,23.63,23.71,23.63,23.7,8400.0
2012-07-12 13:10:00,23.71,23.89,23.7,23.89,5700.0,23.71,23.89,23.7,23.89,5700.0
2012-07-12 13:15:00,23.89,24.13,23.89,24.0,7100.0,23.89,24.13,23.89,24.0,7100.0
2012-07-12 13:20:00,23.99,24.13,23.74,23.93,17900.0,23.99,24.13,23.74,23.93,17900.0
2012-07-12 13:25:00,24.03,24.47,24.03,24.34,2000.0,24.03,24.47,24.03,24.34,2000.0
2012-07-12 13:30:00,24.38,24.38,24.29,24.29,2800.0,24.38,24.38,24.29,24.29,2800.0
2012-07-12 13:35:00,24.32,24.32,24.01,24.01,1000.0,24.32,24.32,24.01,24.01,1000.0
2012-07-12 13:40:00,24.02,24.19,24.02,24.14,7000.0,24.02,24.19,24.02,24.14,7000.0
2012-07-12 13:45:00,24.14,24.28,24.14,24.21,1400.0,24.14,24.28,24.14,24.21,1400.0
2012-07-12 13:50:00,24.26,24.26,24.05,24.05,600.0,24.26,24.26,24.05,24.05,600.0
2012-07-12 13:55:00,24.05,24.07,24.05,24.06,2300.0,24.05,24.07,24.05,24.06,2300.0
2012-07-12 14:00:00,24.1,24.25,24.09,24.13,1200.0,24.1,24.25,24.09,24.13,1200.0
2012-07-12 14:05:00,24.12,24.16,24.12,24.16,200.0,24.12,24.16,24.12,24.16,200.0
2012-07-12 14:10:00,24.16,24.28,24.12,24.28,2800.0,24.16,24.28,24.12,24.28,2800.0
2012-07-12 14:15:00,24.12,24.17,24.1,24.11,1700.0,24.12,24.17,24.1,24.11,1700.0
2012-07-12 14:20:00,24.27,24.27,24.05,24.05,1500.0,24.27,24.27,24.05,24.05,1500.0
2012-07-12 14:25:00,24.02,24.02,24.0,24.0,2600.0,24.02,24.02,24.0,24.0,2600.0
2012-07-12 14:30:00,24.04,24.11,24.0,24.11,3000.0,24.04,24.11,24.0,24.11,3000.0
2012-07-12 14:35:00,24.0,24.06,24.0,24.03,1300.0,24.0,24.06,24.0,24.03,1300.0
2012-07-12 14:40:00,24.11,24.11,24.04,24.05,1800.0,24.11,24.11,24.04,24.05,1800.0
2012-07-12 14:45:00,24.01,24.07,24.01,24.07,2500.0,24.01,24.07,24.01,24.07,2500.0
2012-07-12 14:50:00,24.09,24.15,24.05,24.05,600.0,24.09,24.15,24.05,24.05,600.0
2012-07-12 14:55:00,24.05,24.11,24.03,24.07,1300.0,24.05,24.11,24.03,24.07,1300.0
2012-07-12 15:00:00,24.09,24.17,24.06,24.06,300.0,24.09,24.17,24.06,24.06,300.0
2012-07-12 15:05:00,24.07,24.08,24.07,24.07,1700.0,24.07,24.08,24.07,24.07,1700.0
2012-07-12 15:10:00,24.08,24.25,24.08,24.25,1400.0,24.08,24.25,24.08,24.25,1400.0
2012-07-12 15:15:00,24.26,24.28,24.06,24.19,2800.0,24.26,24.28,24.06,24.19,2800.0
2012-07-12 15:20:00,24.2,24.2,24.05,24.05,800.0,24.2,24.2,24.05,24.05,800.0
2012-07-12 15:25:00,24.07,24.23,24.07,24.15,3400.0,24.07,24.23,24.07,24.15,3400.0
2012-07-12 15:30:00,24.17,24.17,24.06,24.08,3300.0,24.17,24.17,24.06,24.08,3300.0
2012-07-12 15:35:00,24.11,24.11,24.0,24.0,1700.0,24.11,24.11,24.0,24.0,1700.0
2012-07-12 15:40:00,24.01,24.11,24.0,24.01,4000.0,24.01,24.11,24.0,24.01,4000.0
2012-07-12 15:45:00,24.05,24.1,24.01,24.1,1200.0,24.05,24.1,24.01,24.1,1200.0
2012-07-12 15:50:00,24.09,24.13,24.01,24.05,4800.0,24.09,24.13,24.01,24.05,4800.0
2012-07-12 15:55:00,24.05,24.17,24.0,24.01,41200.0,24.05,24.17,24.0,24.01,41200.0
2012-07-13 09:30:00,24.69,24.92,24.43,24.43,4000.0,24.69,24.92,24.43,24.43,4000.0
2012-07-13 09:35:00,24.3,24.32,24.3,24.32,700.0,24.3,24.32,24.3,24.32,700.0
2012-07-13 09:40:00,24.32,24.32,24.32,24.32,0.0,24.32,24.32,24.32,24.32,0.0
2012-07-13 09:45:00,24.6,24.6,24.28,24.5,3700.0,24.6,24.6,24.28,24.5,3700.0
2012-07-13 09:50:00,24.5,24.5,24.5,24.5,0.0,24.5,24.5,24.5,24.5,0.0
2012-07-13 09:55:00,24.43,24.43,24.43,24.43,100.0,24.43,24.43,24.43,24.43,100.0
2012-07-13 10:00:00,24.42,24.42,24.42,24.42,100.0,24.42,24.42,24.42,24.42,100.0
2012-07-13 10:05:00,24.55,24.55,24.46,24.46,200.0,24.55,24.55,24.46,24.46,200.0
2012-07-13 10:10:00,24.51,24.51,24.51,24.51,100.0,24.51,24.51,24.51,24.51,100.0
2012-07-13 10:15:00,24.46,24.46,24.46,24.46,100.0,24.46,24.46,24.46,24.46,100.0
2012-07-13 10:20:00,24.48,24.48,24.48,24.48,300.0,24.48,24.48,24.48,24.48,300.0
2012-07-13 10:25:00,24.47,24.57,24.44,24.48,800.0,24.47,24.57,24.44,24.48,800.0
2012-07-13 10:30:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2012-07-13 10:35:00,24.41,24.52,24.41,24.52,400.0,24.41,24.52,24.41,24.52,400.0
2012-07-13 10:40:00,24.52,24.52,24.52,24.52,0.0,24.52,24.52,24.52,24.52,0.0
2012-07-13 10:45:00,24.4,24.48,24.39,24.39,900.0,24.4,24.48,24.39,24.39,900.0
2012-07-13 10:50:00,24.39,24.39,24.34,24.39,1600.0,24.39,24.39,24.34,24.39,1600.0
2012-07-13 10:55:00,24.34,24.35,24.34,24.35,200.0,24.34,24.35,24.34,24.35,200.0
2012-07-13 11:00:00,24.35,24.36,24.32,24.32,300.0,24.35,24.36,24.32,24.32,300.0
2012-07-13 11:05:00,24.27,24.28,24.25,24.25,1100.0,24.27,24.28,24.25,24.25,1100.0
2012-07-13 11:10:00,24.31,24.35,24.31,24.35,500.0,24.31,24.35,24.31,24.35,500.0
2012-07-13 11:15:00,24.27,24.38,24.27,24.35,1000.0,24.27,24.38,24.27,24.35,1000.0
2012-07-13 11:20:00,24.35,24.35,24.35,24.35,0.0,24.35,24.35,24.35,24.35,0.0
2012-07-13 11:25:00,24.37,24.37,24.35,24.35,900.0,24.37,24.37,24.35,24.35,900.0
2012-07-13 11:30:00,24.35,24.35,24.35,24.35,100.0,24.35,24.35,24.35,24.35,100.0
2012-07-13 11:35:00,24.36,24.5,24.36,24.49,2900.0,24.36,24.5,24.36,24.49,2900.0
2012-07-13 11:40:00,24.39,24.39,24.35,24.35,700.0,24.39,24.39,24.35,24.35,700.0
2012-07-13 11:45:00,24.35,24.35,24.35,24.35,0.0,24.35,24.35,24.35,24.35,0.0
2012-07-13 11:50:00,24.35,24.35,24.35,24.35,0.0,24.35,24.35,24.35,24.35,0.0
2012-07-13 11:55:00,24.41,24.41,24.35,24.35,300.0,24.41,24.41,24.35,24.35,300.0
2012-07-13 12:00:00,24.35,24.35,24.35,24.35,0.0,24.35,24.35,24.35,24.35,0.0
2012-07-13 12:05:00,24.35,24.35,24.35,24.35,0.0,24.35,24.35,24.35,24.35,0.0
2012-07-13 12:10:00,24.45,24.45,24.36,24.36,200.0,24.45,24.45,24.36,24.36,200.0
2012-07-13 12:15:00,24.4,24.4,24.35,24.35,9900.0,24.4,24.4,24.35,24.35,9900.0
2012-07-13 12:20:00,24.37,24.37,24.35,24.35,200.0,24.37,24.37,24.35,24.35,200.0
2012-07-13 12:25:00,24.39,24.4,24.35,24.35,5500.0,24.39,24.4,24.35,24.35,5500.0
2012-07-13 12:30:00,24.36,24.43,24.35,24.35,2200.0,24.36,24.43,24.35,24.35,2200.0
2012-07-13 12:35:00,24.35,24.35,24.35,24.35,400.0,24.35,24.35,24.35,24.35,400.0
2012-07-13 12:40:00,24.35,24.36,24.35,24.36,300.0,24.35,24.36,24.35,24.36,300.0
2012-07-13 12:45:00,24.36,24.4,24.35,24.4,1200.0,24.36,24.4,24.35,24.4,1200.0
2012-07-13 12:50:00,24.36,24.36,24.35,24.35,600.0,24.36,24.36,24.35,24.35,600.0
2012-07-13 12:55:00,24.36,24.36,24.35,24.35,200.0,24.36,24.36,24.35,24.35,200.0
2012-07-13 13:00:00,24.36,24.36,24.3,24.34,2200.0,24.36,24.36,24.3,24.34,2200.0
2012-07-13 13:05:00,24.32,24.32,24.17,24.21,5100.0,24.32,24.32,24.17,24.21,5100.0
2012-07-13 13:10:00,24.13,24.13,24.0,24.11,1800.0,24.13,24.13,24.0,24.11,1800.0
2012-07-13 13:15:00,24.13,24.13,24.13,24.13,500.0,24.13,24.13,24.13,24.13,500.0
2012-07-13 13:20:00,24.13,24.27,24.13,24.26,2800.0,24.13,24.27,24.13,24.26,2800.0
2012-07-13 13:25:00,24.26,24.26,24.26,24.26,0.0,24.26,24.26,24.26,24.26,0.0
2012-07-13 13:30:00,24.26,24.26,24.26,24.26,0.0,24.26,24.26,24.26,24.26,0.0
2012-07-13 13:35:00,24.16,24.16,24.13,24.13,600.0,24.16,24.16,24.13,24.13,600.0
2012-07-13 13:40:00,24.23,24.23,24.15,24.15,300.0,24.23,24.23,24.15,24.15,300.0
2012-07-13 13:45:00,24.23,24.27,24.17,24.17,2100.0,24.23,24.27,24.17,24.17,2100.0
2012-07-13 13:50:00,24.2,24.2,24.2,24.2,500.0,24.2,24.2,24.2,24.2,500.0
2012-07-13 13:55:00,24.2,24.2,24.2,24.2,0.0,24.2,24.2,24.2,24.2,0.0
2012-07-13 14:00:00,24.2,24.2,24.2,24.2,100.0,24.2,24.2,24.2,24.2,100.0
2012-07-13 14:05:00,24.2,24.2,24.2,24.2,0.0,24.2,24.2,24.2,24.2,0.0
2012-07-13 14:10:00,24.22,24.22,24.22,24.22,100.0,24.22,24.22,24.22,24.22,100.0
2012-07-13 14:15:00,24.28,24.28,24.28,24.28,200.0,24.28,24.28,24.28,24.28,200.0
2012-07-13 14:20:00,24.3,24.34,24.22,24.22,3900.0,24.3,24.34,24.22,24.22,3900.0
2012-07-13 14:25:00,24.22,24.22,24.22,24.22,0.0,24.22,24.22,24.22,24.22,0.0
2012-07-13 14:30:00,24.27,24.29,24.26,24.29,900.0,24.27,24.29,24.26,24.29,900.0
2012-07-13 14:35:00,24.3,24.3,24.3,24.3,100.0,24.3,24.3,24.3,24.3,100.0
2012-07-13 14:40:00,24.34,24.34,24.29,24.29,2400.0,24.34,24.34,24.29,24.29,2400.0
2012-07-13 14:45:00,24.29,24.29,24.29,24.29,0.0,24.29,24.29,24.29,24.29,0.0
2012-07-13 14:50:00,24.29,24.29,24.29,24.29,0.0,24.29,24.29,24.29,24.29,0.0
2012-07-13 14:55:00,24.29,24.29,24.29,24.29,0.0,24.29,24.29,24.29,24.29,0.0
2012-07-13 15:00:00,24.25,24.29,24.25,24.29,400.0,24.25,24.29,24.25,24.29,400.0
2012-07-13 15:05:00,24.29,24.29,24.29,24.29,100.0,24.29,24.29,24.29,24.29,100.0
2012-07-13 15:10:00,24.29,24.29,24.29,24.29,0.0,24.29,24.29,24.29,24.29,0.0
2012-07-13 15:15:00,24.29,24.29,24.27,24.27,900.0,24.29,24.29,24.27,24.27,900.0
2012-07-13 15:20:00,24.25,24.29,24.25,24.29,500.0,24.25,24.29,24.25,24.29,500.0
2012-07-13 15:25:00,24.32,24.32,24.25,24.25,400.0,24.32,24.32,24.25,24.25,400.0
2012-07-13 15:30:00,24.25,24.25,24.25,24.25,0.0,24.25,24.25,24.25,24.25,0.0
2012-07-13 15:35:00,24.34,24.34,24.3,24.34,500.0,24.34,24.34,24.3,24.34,500.0
2012-07-13 15:40:00,24.29,24.32,24.29,24.32,400.0,24.29,24.32,24.29,24.32,400.0
2012-07-13 15:45:00,24.29,24.29,23.98,24.0,17900.0,24.29,24.29,23.98,24.0,17900.0
2012-07-13 15:50:00,24.0,24.13,24.0,24.13,1300.0,24.0,24.13,24.0,24.13,1300.0
2012-07-13 15:55:00,24.14,24.18,24.1,24.18,400.0,24.14,24.18,24.1,24.18,400.0
2012-07-16 09:30:00,24.08,24.08,24.0,24.01,2400.0,24.08,24.08,24.0,24.01,2400.0
2012-07-16 09:35:00,24.0,24.04,24.0,24.0,2300.0,24.0,24.04,24.0,24.0,2300.0
2012-07-16 09:40:00,24.0,24.04,24.0,24.04,3300.0,24.0,24.04,24.0,24.04,3300.0
2012-07-16 09:45:00,24.04,24.09,24.0,24.0,4100.0,24.04,24.09,24.0,24.0,4100.0
2012-07-16 09:50:00,24.0,24.04,24.0,24.0,1000.0,24.0,24.04,24.0,24.0,1000.0
2012-07-16 09:55:00,24.0,24.02,23.87,23.87,6300.0,24.0,24.02,23.87,23.87,6300.0
2012-07-16 10:00:00,23.88,23.95,23.88,23.9,2000.0,23.88,23.95,23.88,23.9,2000.0
2012-07-16 10:05:00,23.87,23.87,23.8,23.85,400.0,23.87,23.87,23.8,23.85,400.0
2012-07-16 10:10:00,23.81,23.81,23.81,23.81,200.0,23.81,23.81,23.81,23.81,200.0
2012-07-16 10:15:00,23.82,23.84,23.8,23.83,700.0,23.82,23.84,23.8,23.83,700.0
2012-07-16 10:20:00,23.81,23.87,23.81,23.87,500.0,23.81,23.87,23.81,23.87,500.0
2012-07-16 10:25:00,23.81,23.9,23.81,23.9,3600.0,23.81,23.9,23.81,23.9,3600.0
2012-07-16 10:30:00,23.9,23.91,23.9,23.9,500.0,23.9,23.91,23.9,23.9,500.0
2012-07-16 10:35:00,23.95,23.95,23.95,23.95,1600.0,23.95,23.95,23.95,23.95,1600.0
2012-07-16 10:40:00,23.95,23.96,23.93,23.93,400.0,23.95,23.96,23.93,23.93,400.0
2012-07-16 10:45:00,23.9,23.94,23.9,23.94,700.0,23.9,23.94,23.9,23.94,700.0
2012-07-16 10:50:00,23.96,24.05,23.96,24.05,1100.0,23.96,24.05,23.96,24.05,1100.0
2012-07-16 10:55:00,24.04,24.04,24.04,24.04,100.0,24.04,24.04,24.04,24.04,100.0
2012-07-16 11:00:00,24.04,24.04,24.0,24.02,600.0,24.04,24.04,24.0,24.02,600.0
2012-07-16 11:05:00,24.0,24.02,24.0,24.02,900.0,24.0,24.02,24.0,24.02,900.0
2012-07-16 11:10:00,24.01,24.02,24.01,24.02,800.0,24.01,24.02,24.01,24.02,800.0
2012-07-16 11:15:00,24.02,24.02,24.02,24.02,200.0,24.02,24.02,24.02,24.02,200.0
2012-07-16 11:20:00,24.01,24.11,24.01,24.09,3200.0,24.01,24.11,24.01,24.09,3200.0
2012-07-16 11:25:00,24.09,24.11,24.09,24.11,1000.0,24.09,24.11,24.09,24.11,1000.0
2012-07-16 11:30:00,24.04,24.04,24.04,24.04,100.0,24.04,24.04,24.04,24.04,100.0
2012-07-16 11:35:00,24.03,24.07,24.03,24.06,1100.0,24.03,24.07,24.03,24.06,1100.0
2012-07-16 11:40:00,24.04,24.04,24.04,24.04,100.0,24.04,24.04,24.04,24.04,100.0
2012-07-16 11:45:00,24.05,24.06,24.05,24.05,900.0,24.05,24.06,24.05,24.05,900.0
2012-07-16 11:50:00,24.07,24.07,24.03,24.03,600.0,24.07,24.07,24.03,24.03,600.0
2012-07-16 11:55:00,24.01,24.02,24.01,24.02,1100.0,24.01,24.02,24.01,24.02,1100.0
2012-07-16 12:00:00,24.06,24.06,24.05,24.05,200.0,24.06,24.06,24.05,24.05,200.0
2012-07-16 12:05:00,24.04,24.07,24.0,24.0,800.0,24.04,24.07,24.0,24.0,800.0
2012-07-16 12:10:00,24.01,24.01,24.01,24.01,100.0,24.01,24.01,24.01,24.01,100.0
2012-07-16 12:15:00,24.05,24.05,24.02,24.05,300.0,24.05,24.05,24.02,24.05,300.0
2012-07-16 12:20:00,24.07,24.07,24.03,24.06,1000.0,24.07,24.07,24.03,24.06,1000.0
2012-07-16 12:25:00,24.02,24.06,24.02,24.06,300.0,24.02,24.06,24.02,24.06,300.0
2012-07-16 12:30:00,24.06,24.06,24.06,24.06,200.0,24.06,24.06,24.06,24.06,200.0
2012-07-16 12:35:00,24.01,24.06,24.01,24.06,200.0,24.01,24.06,24.01,24.06,200.0
2012-07-16 12:40:00,24.06,24.06,24.05,24.05,200.0,24.06,24.06,24.05,24.05,200.0
2012-07-16 12:45:00,24.07,24.07,24.05,24.05,200.0,24.07,24.07,24.05,24.05,200.0
2012-07-16 12:50:00,24.07,24.07,24.07,24.07,100.0,24.07,24.07,24.07,24.07,100.0
2012-07-16 12:55:00,24.08,24.08,24.07,24.07,1200.0,24.08,24.08,24.07,24.07,1200.0
2012-07-16 13:00:00,24.07,24.09,24.07,24.09,300.0,24.07,24.09,24.07,24.09,300.0
2012-07-16 13:05:00,24.09,24.1,24.07,24.1,700.0,24.09,24.1,24.07,24.1,700.0
2012-07-16 13:10:00,24.1,24.12,24.09,24.12,400.0,24.1,24.12,24.09,24.12,400.0
2012-07-16 13:15:00,24.12,24.12,24.05,24.06,900.0,24.12,24.12,24.05,24.06,900.0
2012-07-16 13:20:00,24.11,24.11,24.11,24.11,100.0,24.11,24.11,24.11,24.11,100.0
2012-07-16 13:25:00,24.11,24.16,24.11,24.15,700.0,24.11,24.16,24.11,24.15,700.0
2012-07-16 13:30:00,24.16,24.32,24.16,24.32,2000.0,24.16,24.32,24.16,24.32,2000.0
2012-07-16 13:35:00,24.32,24.32,24.32,24.32,1300.0,24.32,24.32,24.32,24.32,1300.0
2012-07-16 13:40:00,24.35,24.37,24.32,24.32,500.0,24.35,24.37,24.32,24.32,500.0
2012-07-16 13:45:00,24.37,24.37,24.35,24.35,300.0,24.37,24.37,24.35,24.35,300.0
2012-07-16 13:50:00,24.37,24.38,24.37,24.38,300.0,24.37,24.38,24.37,24.38,300.0
2012-07-16 13:55:00,24.4,24.44,24.38,24.43,4300.0,24.4,24.44,24.38,24.43,4300.0
2012-07-16 14:00:00,24.44,24.56,24.43,24.43,7800.0,24.44,24.56,24.43,24.43,7800.0
2012-07-16 14:05:00,24.45,24.45,24.44,24.44,400.0,24.45,24.45,24.44,24.44,400.0
2012-07-16 14:10:00,24.44,24.44,24.24,24.24,13100.0,24.44,24.44,24.24,24.24,13100.0
2012-07-16 14:15:00,24.3,24.45,24.3,24.42,16000.0,24.3,24.45,24.3,24.42,16000.0
2012-07-16 14:20:00,24.42,24.42,24.42,24.42,0.0,24.42,24.42,24.42,24.42,0.0
2012-07-16 14:25:00,24.46,24.46,24.46,24.46,100.0,24.46,24.46,24.46,24.46,100.0
2012-07-16 14:30:00,24.45,24.45,24.43,24.43,2200.0,24.45,24.45,24.43,24.43,2200.0
2012-07-16 14:35:00,24.41,24.41,24.35,24.36,900.0,24.41,24.41,24.35,24.36,900.0
2012-07-16 14:40:00,24.4,24.4,24.34,24.39,5000.0,24.4,24.4,24.34,24.39,5000.0
2012-07-16 14:45:00,24.38,24.38,24.38,24.38,400.0,24.38,24.38,24.38,24.38,400.0
2012-07-16 14:50:00,24.38,24.38,24.36,24.36,500.0,24.38,24.38,24.36,24.36,500.0
2012-07-16 14:55:00,24.37,24.37,24.36,24.37,400.0,24.37,24.37,24.36,24.37,400.0
2012-07-16 15:00:00,24.37,24.4,24.36,24.4,1100.0,24.37,24.4,24.36,24.4,1100.0
2012-07-16 15:05:00,24.4,24.42,24.4,24.42,500.0,24.4,24.42,24.4,24.42,500.0
2012-07-16 15:10:00,24.42,24.47,24.42,24.47,900.0,24.42,24.47,24.42,24.47,900.0
2012-07-16 15:15:00,24.47,24.47,24.47,24.47,400.0,24.47,24.47,24.47,24.47,400.0
2012-07-16 15:20:00,24.48,24.48,24.48,24.48,400.0,24.48,24.48,24.48,24.48,400.0
2012-07-16 15:25:00,24.45,24.47,24.43,24.44,3200.0,24.45,24.47,24.43,24.44,3200.0
2012-07-16 15:30:00,24.44,24.44,24.43,24.43,500.0,24.44,24.44,24.43,24.43,500.0
2012-07-16 15:35:00,24.44,24.44,24.38,24.38,1700.0,24.44,24.44,24.38,24.38,1700.0
2012-07-16 15:40:00,24.38,24.38,24.37,24.38,900.0,24.38,24.38,24.37,24.38,900.0
2012-07-16 15:45:00,24.37,24.37,24.35,24.35,400.0,24.37,24.37,24.35,24.35,400.0
2012-07-16 15:50:00,24.38,24.38,24.37,24.38,900.0,24.38,24.38,24.37,24.38,900.0
2012-07-16 15:55:00,24.36,24.38,24.36,24.38,700.0,24.36,24.38,24.36,24.38,700.0
2012-07-17 09:30:00,24.48,24.48,24.1,24.14,1600.0,24.48,24.48,24.1,24.14,1600.0
2012-07-17 09:35:00,24.4,24.4,24.4,24.4,500.0,24.4,24.4,24.4,24.4,500.0
2012-07-17 09:40:00,24.28,24.28,24.21,24.21,800.0,24.28,24.28,24.21,24.21,800.0
2012-07-17 09:45:00,24.24,24.25,24.24,24.25,200.0,24.24,24.25,24.24,24.25,200.0
2012-07-17 09:50:00,24.23,24.25,24.2,24.25,1300.0,24.23,24.25,24.2,24.25,1300.0
2012-07-17 09:55:00,24.27,24.27,24.27,24.27,300.0,24.27,24.27,24.27,24.27,300.0
2012-07-17 10:00:00,24.26,24.29,24.22,24.29,500.0,24.26,24.29,24.22,24.29,500.0
2012-07-17 10:05:00,24.29,24.29,24.29,24.29,0.0,24.29,24.29,24.29,24.29,0.0
2012-07-17 10:10:00,24.21,24.25,24.21,24.25,600.0,24.21,24.25,24.21,24.25,600.0
2012-07-17 10:15:00,24.36,24.36,24.36,24.36,200.0,24.36,24.36,24.36,24.36,200.0
2012-07-17 10:20:00,24.21,24.21,24.21,24.21,100.0,24.21,24.21,24.21,24.21,100.0
2012-07-17 10:25:00,24.21,24.22,24.1,24.1,7000.0,24.21,24.22,24.1,24.1,7000.0
2012-07-17 10:30:00,24.1,24.1,24.1,24.1,0.0,24.1,24.1,24.1,24.1,0.0
2012-07-17 10:35:00,24.11,24.11,24.0,24.0,1600.0,24.11,24.11,24.0,24.0,1600.0
2012-07-17 10:40:00,24.0,24.0,24.0,24.0,0.0,24.0,24.0,24.0,24.0,0.0
2012-07-17 10:45:00,24.0,24.0,24.0,24.0,0.0,24.0,24.0,24.0,24.0,0.0
2012-07-17 10:50:00,24.0,24.0,24.0,24.0,1900.0,24.0,24.0,24.0,24.0,1900.0
2012-07-17 10:55:00,24.05,24.05,24.05,24.05,200.0,24.05,24.05,24.05,24.05,200.0
2012-07-17 11:00:00,24.08,24.1,24.08,24.1,400.0,24.08,24.1,24.08,24.1,400.0
2012-07-17 11:05:00,24.1,24.1,24.1,24.1,0.0,24.1,24.1,24.1,24.1,0.0
2012-07-17 11:10:00,24.1,24.1,24.1,24.1,0.0,24.1,24.1,24.1,24.1,0.0
2012-07-17 11:15:00,24.07,24.07,24.07,24.07,200.0,24.07,24.07,24.07,24.07,200.0
2012-07-17 11:20:00,24.14,24.14,24.06,24.06,300.0,24.14,24.14,24.06,24.06,300.0
2012-07-17 11:25:00,24.06,24.06,24.06,24.06,200.0,24.06,24.06,24.06,24.06,200.0
2012-07-17 11:30:00,24.08,24.08,24.08,24.08,200.0,24.08,24.08,24.08,24.08,200.0
2012-07-17 11:35:00,24.07,24.1,24.07,24.1,1300.0,24.07,24.1,24.07,24.1,1300.0
2012-07-17 11:40:00,24.12,24.12,24.12,24.12,100.0,24.12,24.12,24.12,24.12,100.0
2012-07-17 11:45:00,24.12,24.12,24.12,24.12,0.0,24.12,24.12,24.12,24.12,0.0
2012-07-17 11:50:00,24.12,24.12,24.12,24.12,0.0,24.12,24.12,24.12,24.12,0.0
2012-07-17 11:55:00,24.16,24.16,24.16,24.16,1000.0,24.16,24.16,24.16,24.16,1000.0
2012-07-17 12:00:00,24.16,24.16,24.16,24.16,0.0,24.16,24.16,24.16,24.16,0.0
2012-07-17 12:05:00,24.16,24.16,24.16,24.16,0.0,24.16,24.16,24.16,24.16,0.0
2012-07-17 12:10:00,24.16,24.2,24.16,24.2,1800.0,24.16,24.2,24.16,24.2,1800.0
2012-07-17 12:15:00,24.2,24.2,24.2,24.2,0.0,24.2,24.2,24.2,24.2,0.0
2012-07-17 12:20:00,24.2,24.2,24.2,24.2,0.0,24.2,24.2,24.2,24.2,0.0
2012-07-17 12:25:00,24.2,24.2,24.2,24.2,0.0,24.2,24.2,24.2,24.2,0.0
2012-07-17 12:30:00,24.25,24.25,24.25,24.25,400.0,24.25,24.25,24.25,24.25,400.0
2012-07-17 12:35:00,24.25,24.25,24.1,24.1,12200.0,24.25,24.25,24.1,24.1,12200.0
2012-07-17 12:40:00,24.1,24.1,24.0,24.01,4900.0,24.1,24.1,24.0,24.01,4900.0
2012-07-17 12:45:00,24.02,24.04,24.02,24.04,1100.0,24.02,24.04,24.02,24.04,1100.0
2012-07-17 12:50:00,24.04,24.05,24.04,24.05,300.0,24.04,24.05,24.04,24.05,300.0
2012-07-17 12:55:00,24.05,24.06,24.05,24.06,1100.0,24.05,24.06,24.05,24.06,1100.0
2012-07-17 13:00:00,24.06,24.06,24.06,24.06,0.0,24.06,24.06,24.06,24.06,0.0
2012-07-17 13:05:00,24.05,24.05,24.02,24.02,6700.0,24.05,24.05,24.02,24.02,6700.0
2012-07-17 13:10:00,24.02,24.04,24.02,24.04,1400.0,24.02,24.04,24.02,24.04,1400.0
2012-07-17 13:15:00,24.0,24.0,23.95,23.95,18700.0,24.0,24.0,23.95,23.95,18700.0
2012-07-17 13:20:00,23.97,23.99,23.93,23.93,5900.0,23.97,23.99,23.93,23.93,5900.0
2012-07-17 13:25:00,23.93,23.93,23.93,23.93,0.0,23.93,23.93,23.93,23.93,0.0
2012-07-17 13:30:00,23.93,23.96,23.93,23.96,1100.0,23.93,23.96,23.93,23.96,1100.0
2012-07-17 13:35:00,23.96,23.98,23.96,23.97,2200.0,23.96,23.98,23.96,23.97,2200.0
2012-07-17 13:40:00,23.99,23.99,23.99,23.99,10500.0,23.99,23.99,23.99,23.99,10500.0
2012-07-17 13:45:00,23.96,23.99,23.96,23.96,9300.0,23.96,23.99,23.96,23.96,9300.0
2012-07-17 13:50:00,23.99,23.99,23.96,23.96,1600.0,23.99,23.99,23.96,23.96,1600.0
2012-07-17 13:55:00,23.99,23.99,23.96,23.96,15800.0,23.99,23.99,23.96,23.96,15800.0
2012-07-17 14:00:00,23.99,23.99,23.96,23.96,3400.0,23.99,23.99,23.96,23.96,3400.0
2012-07-17 14:05:00,23.98,23.99,23.96,23.98,8600.0,23.98,23.99,23.96,23.98,8600.0
2012-07-17 14:10:00,24.0,24.0,24.0,24.0,100.0,24.0,24.0,24.0,24.0,100.0
2012-07-17 14:15:00,24.0,24.0,23.97,23.97,24400.0,24.0,24.0,23.97,23.97,24400.0
2012-07-17 14:20:00,23.98,23.98,23.98,23.98,100.0,23.98,23.98,23.98,23.98,100.0
2012-07-17 14:25:00,23.98,24.01,23.98,24.01,15700.0,23.98,24.01,23.98,24.01,15700.0
2012-07-17 14:30:00,24.01,24.06,24.01,24.06,1400.0,24.01,24.06,24.01,24.06,1400.0
2012-07-17 14:35:00,24.06,24.06,24.06,24.06,400.0,24.06,24.06,24.06,24.06,400.0
2012-07-17 14:40:00,24.06,24.08,24.05,24.08,600.0,24.06,24.08,24.05,24.08,600.0
2012-07-17 14:45:00,24.07,24.11,24.07,24.08,1600.0,24.07,24.11,24.07,24.08,1600.0
2012-07-17 14:50:00,24.12,24.12,24.08,24.09,1000.0,24.12,24.12,24.08,24.09,1000.0
2012-07-17 14:55:00,24.05,24.05,23.94,23.94,14100.0,24.05,24.05,23.94,23.94,14100.0
2012-07-17 15:00:00,23.97,23.99,23.97,23.99,600.0,23.97,23.99,23.97,23.99,600.0
2012-07-17 15:05:00,23.99,24.01,23.99,24.01,14100.0,23.99,24.01,23.99,24.01,14100.0
2012-07-17 15:10:00,24.0,24.04,24.0,24.0,3200.0,24.0,24.04,24.0,24.0,3200.0
2012-07-17 15:15:00,24.0,24.03,24.0,24.03,800.0,24.0,24.03,24.0,24.03,800.0
2012-07-17 15:20:00,24.03,24.06,24.03,24.06,700.0,24.03,24.06,24.03,24.06,700.0
2012-07-17 15:25:00,24.06,24.09,24.05,24.09,1500.0,24.06,24.09,24.05,24.09,1500.0
2012-07-17 15:30:00,24.09,24.14,24.09,24.14,1700.0,24.09,24.14,24.09,24.14,1700.0
2012-07-17 15:35:00,24.15,24.2,24.15,24.2,2100.0,24.15,24.2,24.15,24.2,2100.0
2012-07-17 15:40:00,24.22,24.3,24.22,24.3,2300.0,24.22,24.3,24.22,24.3,2300.0
2012-07-17 15:45:00,24.26,24.3,24.16,24.25,3500.0,24.26,24.3,24.16,24.25,3500.0
2012-07-17 15:50:00,24.25,24.28,24.22,24.28,4400.0,24.25,24.28,24.22,24.28,4400.0
2012-07-17 15:55:00,24.28,24.3,24.22,24.27,3400.0,24.28,24.3,24.22,24.27,3400.0
2012-07-18 09:30:00,24.43,24.43,24.2,24.2,2000.0,24.43,24.43,24.2,24.2,2000.0
2012-07-18 09:35:00,24.2,24.2,24.2,24.2,200.0,24.2,24.2,24.2,24.2,200.0
2012-07-18 09:40:00,24.21,24.41,24.15,24.41,1300.0,24.21,24.41,24.15,24.41,1300.0
2012-07-18 09:45:00,24.41,24.41,24.16,24.29,1000.0,24.41,24.41,24.16,24.29,1000.0
2012-07-18 09:50:00,24.29,24.48,24.27,24.48,1300.0,24.29,24.48,24.27,24.48,1300.0
2012-07-18 09:55:00,24.48,24.57,24.48,24.57,500.0,24.48,24.57,24.48,24.57,500.0
2012-07-18 10:00:00,24.59,24.61,24.59,24.61,2300.0,24.59,24.61,24.59,24.61,2300.0
2012-07-18 10:05:00,24.45,24.69,24.45,24.69,700.0,24.45,24.69,24.45,24.69,700.0
2012-07-18 10:10:00,24.52,24.52,24.51,24.52,4600.0,24.52,24.52,24.51,24.52,4600.0
2012-07-18 10:15:00,24.45,24.52,24.41,24.52,2800.0,24.45,24.52,24.41,24.52,2800.0
2012-07-18 10:20:00,24.48,24.48,24.26,24.27,900.0,24.48,24.48,24.26,24.27,900.0
2012-07-18 10:25:00,24.3,24.39,24.3,24.3,500.0,24.3,24.39,24.3,24.3,500.0
2012-07-18 10:30:00,24.3,24.3,24.3,24.3,100.0,24.3,24.3,24.3,24.3,100.0
2012-07-18 10:35:00,24.3,24.37,24.22,24.35,500.0,24.3,24.37,24.22,24.35,500.0
2012-07-18 10:40:00,24.42,24.53,24.31,24.45,600.0,24.42,24.53,24.31,24.45,600.0
2012-07-18 10:45:00,24.31,24.55,24.31,24.46,800.0,24.31,24.55,24.31,24.46,800.0
2012-07-18 10:50:00,24.53,24.56,24.53,24.56,1000.0,24.53,24.56,24.53,24.56,1000.0
2012-07-18 10:55:00,24.58,24.63,24.46,24.63,400.0,24.58,24.63,24.46,24.63,400.0
2012-07-18 11:00:00,24.47,24.47,24.4,24.45,6700.0,24.47,24.47,24.4,24.45,6700.0
2012-07-18 11:05:00,24.45,24.45,24.44,24.44,400.0,24.45,24.45,24.44,24.44,400.0
2012-07-18 11:10:00,24.38,24.45,24.34,24.34,400.0,24.38,24.45,24.34,24.34,400.0
2012-07-18 11:15:00,24.34,24.45,24.34,24.34,800.0,24.34,24.45,24.34,24.34,800.0
2012-07-18 11:20:00,24.34,24.39,24.34,24.35,800.0,24.34,24.39,24.34,24.35,800.0
2012-07-18 11:25:00,24.35,24.4,24.35,24.4,300.0,24.35,24.4,24.35,24.4,300.0
2012-07-18 11:30:00,24.45,24.45,24.45,24.45,100.0,24.45,24.45,24.45,24.45,100.0
2012-07-18 11:35:00,24.45,24.45,24.45,24.45,100.0,24.45,24.45,24.45,24.45,100.0
2012-07-18 11:40:00,24.45,24.45,24.45,24.45,100.0,24.45,24.45,24.45,24.45,100.0
2012-07-18 11:45:00,24.45,24.45,24.45,24.45,0.0,24.45,24.45,24.45,24.45,0.0
2012-07-18 11:50:00,24.45,24.45,24.45,24.45,0.0,24.45,24.45,24.45,24.45,0.0
2012-07-18 11:55:00,24.45,24.45,24.45,24.45,0.0,24.45,24.45,24.45,24.45,0.0
2012-07-18 12:00:00,24.45,24.45,24.45,24.45,0.0,24.45,24.45,24.45,24.45,0.0
2012-07-18 12:05:00,24.45,24.45,24.45,24.45,0.0,24.45,24.45,24.45,24.45,0.0
2012-07-18 12:10:00,24.38,24.38,24.34,24.38,900.0,24.38,24.38,24.34,24.38,900.0
2012-07-18 12:15:00,24.34,24.34,24.31,24.31,400.0,24.34,24.34,24.31,24.31,400.0
2012-07-18 12:20:00,24.31,24.31,24.31,24.31,0.0,24.31,24.31,24.31,24.31,0.0
2012-07-18 12:25:00,24.31,24.31,24.31,24.31,0.0,24.31,24.31,24.31,24.31,0.0
2012-07-18 12:30:00,24.37,24.37,24.37,24.37,100.0,24.37,24.37,24.37,24.37,100.0
2012-07-18 12:35:00,24.4,24.45,24.4,24.45,400.0,24.4,24.45,24.4,24.45,400.0
2012-07-18 12:40:00,24.47,24.49,24.47,24.49,400.0,24.47,24.49,24.47,24.49,400.0
2012-07-18 12:45:00,24.48,24.48,24.48,24.48,100.0,24.48,24.48,24.48,24.48,100.0
2012-07-18 12:50:00,24.37,24.51,24.37,24.51,800.0,24.37,24.51,24.37,24.51,800.0
2012-07-18 12:55:00,24.51,24.51,24.41,24.41,400.0,24.51,24.51,24.41,24.41,400.0
2012-07-18 13:00:00,24.41,24.41,24.4,24.4,200.0,24.41,24.41,24.4,24.4,200.0
2012-07-18 13:05:00,24.41,24.41,24.41,24.41,400.0,24.41,24.41,24.41,24.41,400.0
2012-07-18 13:10:00,24.41,24.41,24.41,24.41,400.0,24.41,24.41,24.41,24.41,400.0
2012-07-18 13:15:00,24.41,24.41,24.4,24.41,400.0,24.41,24.41,24.4,24.41,400.0
2012-07-18 13:20:00,24.41,24.41,24.4,24.4,400.0,24.41,24.41,24.4,24.4,400.0
2012-07-18 13:25:00,24.41,24.41,24.41,24.41,300.0,24.41,24.41,24.41,24.41,300.0
2012-07-18 13:30:00,24.39,24.41,24.39,24.41,400.0,24.39,24.41,24.39,24.41,400.0
2012-07-18 13:35:00,24.41,24.41,24.41,24.41,400.0,24.41,24.41,24.41,24.41,400.0
2012-07-18 13:40:00,24.4,24.43,24.39,24.43,700.0,24.4,24.43,24.39,24.43,700.0
2012-07-18 13:45:00,24.4,24.4,24.0,24.12,34900.0,24.4,24.4,24.0,24.12,34900.0
2012-07-18 13:50:00,24.14,24.21,24.14,24.19,600.0,24.14,24.21,24.14,24.19,600.0
2012-07-18 13:55:00,24.18,24.2,24.09,24.17,700.0,24.18,24.2,24.09,24.17,700.0
2012-07-18 14:00:00,24.13,24.13,24.13,24.13,200.0,24.13,24.13,24.13,24.13,200.0
2012-07-18 14:05:00,24.12,24.12,24.09,24.12,500.0,24.12,24.12,24.09,24.12,500.0
2012-07-18 14:10:00,24.12,24.12,24.12,24.12,600.0,24.12,24.12,24.12,24.12,600.0
2012-07-18 14:15:00,24.12,24.12,24.12,24.12,500.0,24.12,24.12,24.12,24.12,500.0
2012-07-18 14:20:00,24.12,24.12,24.12,24.12,300.0,24.12,24.12,24.12,24.12,300.0
2012-07-18 14:25:00,24.06,24.08,24.0,24.08,4100.0,24.06,24.08,24.0,24.08,4100.0
2012-07-18 14:30:00,24.08,24.08,24.08,24.08,200.0,24.08,24.08,24.08,24.08,200.0
2012-07-18 14:35:00,24.14,24.15,24.0,24.02,1700.0,24.14,24.15,24.0,24.02,1700.0
2012-07-18 14:40:00,24.07,24.07,24.07,24.07,600.0,24.07,24.07,24.07,24.07,600.0
2012-07-18 14:45:00,24.07,24.07,24.07,24.07,300.0,24.07,24.07,24.07,24.07,300.0
2012-07-18 14:50:00,24.07,24.07,24.06,24.06,700.0,24.07,24.07,24.06,24.06,700.0
2012-07-18 14:55:00,24.06,24.07,24.06,24.06,500.0,24.06,24.07,24.06,24.06,500.0
2012-07-18 15:00:00,24.01,24.06,24.01,24.06,700.0,24.01,24.06,24.01,24.06,700.0
2012-07-18 15:05:00,24.06,24.16,24.06,24.16,1600.0,24.06,24.16,24.06,24.16,1600.0
2012-07-18 15:10:00,24.15,24.17,24.11,24.17,1000.0,24.15,24.17,24.11,24.17,1000.0
2012-07-18 15:15:00,24.15,24.17,24.14,24.14,900.0,24.15,24.17,24.14,24.14,900.0
2012-07-18 15:20:00,24.17,24.28,24.17,24.23,1200.0,24.17,24.28,24.17,24.23,1200.0
2012-07-18 15:25:00,24.28,24.28,24.16,24.26,800.0,24.28,24.28,24.16,24.26,800.0
2012-07-18 15:30:00,24.21,24.26,24.19,24.19,1500.0,24.21,24.26,24.19,24.19,1500.0
2012-07-18 15:35:00,24.16,24.17,24.08,24.17,600.0,24.16,24.17,24.08,24.17,600.0
2012-07-18 15:40:00,24.11,24.13,24.07,24.1,1100.0,24.11,24.13,24.07,24.1,1100.0
2012-07-18 15:45:00,24.07,24.15,24.03,24.03,1000.0,24.07,24.15,24.03,24.03,1000.0
2012-07-18 15:50:00,24.03,24.17,24.03,24.17,3300.0,24.03,24.17,24.03,24.17,3300.0
2012-07-18 15:55:00,24.17,24.24,24.1,24.23,4300.0,24.17,24.24,24.1,24.23,4300.0
2012-07-19 09:30:00,24.67,24.67,24.02,24.06,3500.0,24.67,24.67,24.02,24.06,3500.0
2012-07-19 09:35:00,24.01,24.05,24.0,24.05,2300.0,24.01,24.05,24.0,24.05,2300.0
2012-07-19 09:40:00,24.0,24.05,24.0,24.01,15000.0,24.0,24.05,24.0,24.01,15000.0
2012-07-19 09:45:00,24.0,24.03,24.0,24.0,19800.0,24.0,24.03,24.0,24.0,19800.0
2012-07-19 09:50:00,24.0,24.01,24.0,24.0,3500.0,24.0,24.01,24.0,24.0,3500.0
2012-07-19 09:55:00,24.01,24.03,24.0,24.03,2600.0,24.01,24.03,24.0,24.03,2600.0
2012-07-19 10:00:00,24.05,24.05,24.0,24.0,5900.0,24.05,24.05,24.0,24.0,5900.0
2012-07-19 10:05:00,24.0,24.01,24.0,24.01,3900.0,24.0,24.01,24.0,24.01,3900.0
2012-07-19 10:10:00,24.0,24.01,24.0,24.01,3900.0,24.0,24.01,24.0,24.01,3900.0
2012-07-19 10:15:00,24.0,24.01,24.0,24.0,1400.0,24.0,24.01,24.0,24.0,1400.0
2012-07-19 10:20:00,24.0,24.0,23.9,23.98,3300.0,24.0,24.0,23.9,23.98,3300.0
2012-07-19 10:25:00,23.99,23.99,23.99,23.99,400.0,23.99,23.99,23.99,23.99,400.0
2012-07-19 10:30:00,23.99,23.99,23.99,23.99,100.0,23.99,23.99,23.99,23.99,100.0
2012-07-19 10:35:00,23.99,23.99,23.9,23.99,500.0,23.99,23.99,23.9,23.99,500.0
2012-07-19 10:40:00,23.99,23.99,23.95,23.95,500.0,23.99,23.99,23.95,23.95,500.0
2012-07-19 10:45:00,23.97,23.97,23.97,23.97,200.0,23.97,23.97,23.97,23.97,200.0
2012-07-19 10:50:00,23.97,23.97,23.97,23.97,300.0,23.97,23.97,23.97,23.97,300.0
2012-07-19 10:55:00,23.97,23.99,23.97,23.99,500.0,23.97,23.99,23.97,23.99,500.0
2012-07-19 11:00:00,23.95,23.99,23.93,23.98,600.0,23.95,23.99,23.93,23.98,600.0
2012-07-19 11:05:00,23.99,23.99,23.97,23.97,3000.0,23.99,23.99,23.97,23.97,3000.0
2012-07-19 11:10:00,23.96,23.96,23.96,23.96,200.0,23.96,23.96,23.96,23.96,200.0
2012-07-19 11:15:00,23.98,23.98,23.98,23.98,100.0,23.98,23.98,23.98,23.98,100.0
2012-07-19 11:20:00,23.98,23.98,23.94,23.96,500.0,23.98,23.98,23.94,23.96,500.0
2012-07-19 11:25:00,23.96,24.0,23.93,23.94,2000.0,23.96,24.0,23.93,23.94,2000.0
2012-07-19 11:30:00,23.95,23.98,23.94,23.98,600.0,23.95,23.98,23.94,23.98,600.0
2012-07-19 11:35:00,23.98,23.98,23.93,23.93,2300.0,23.98,23.98,23.93,23.93,2300.0
2012-07-19 11:40:00,23.95,23.98,23.95,23.98,2500.0,23.95,23.98,23.95,23.98,2500.0
2012-07-19 11:45:00,23.98,23.98,23.98,23.98,100.0,23.98,23.98,23.98,23.98,100.0
2012-07-19 11:50:00,23.98,24.03,23.98,24.0,12400.0,23.98,24.03,23.98,24.0,12400.0
2012-07-19 11:55:00,24.0,24.01,24.0,24.01,1100.0,24.0,24.01,24.0,24.01,1100.0
2012-07-19 12:00:00,24.0,24.0,24.0,24.0,2100.0,24.0,24.0,24.0,24.0,2100.0
2012-07-19 12:05:00,24.0,24.0,23.96,23.96,1800.0,24.0,24.0,23.96,23.96,1800.0
2012-07-19 12:10:00,23.99,24.02,23.99,24.0,4300.0,23.99,24.02,23.99,24.0,4300.0
2012-07-19 12:15:00,24.01,24.02,24.0,24.0,2000.0,24.01,24.02,24.0,24.0,2000.0
2012-07-19 12:20:00,24.01,24.01,24.0,24.0,2400.0,24.01,24.01,24.0,24.0,2400.0
2012-07-19 12:25:00,24.0,24.0,24.0,24.0,2700.0,24.0,24.0,24.0,24.0,2700.0
2012-07-19 12:30:00,24.0,24.0,24.0,24.0,2500.0,24.0,24.0,24.0,24.0,2500.0
2012-07-19 12:35:00,24.0,24.0,24.0,24.0,1600.0,24.0,24.0,24.0,24.0,1600.0
2012-07-19 12:40:00,24.0,24.0,23.97,24.0,13200.0,24.0,24.0,23.97,24.0,13200.0
2012-07-19 12:45:00,24.0,24.0,23.97,23.97,300.0,24.0,24.0,23.97,23.97,300.0
2012-07-19 12:50:00,24.0,24.01,24.0,24.0,8100.0,24.0,24.01,24.0,24.0,8100.0
2012-07-19 12:55:00,24.0,24.0,23.96,23.98,13100.0,24.0,24.0,23.96,23.98,13100.0
2012-07-19 13:00:00,23.98,23.98,23.98,23.98,200.0,23.98,23.98,23.98,23.98,200.0
2012-07-19 13:05:00,23.98,23.98,23.98,23.98,500.0,23.98,23.98,23.98,23.98,500.0
2012-07-19 13:10:00,23.97,24.0,23.97,24.0,1700.0,23.97,24.0,23.97,24.0,1700.0
2012-07-19 13:15:00,24.0,24.01,24.0,24.0,5200.0,24.0,24.01,24.0,24.0,5200.0
2012-07-19 13:20:00,24.0,24.0,23.99,24.0,1900.0,24.0,24.0,23.99,24.0,1900.0
2012-07-19 13:25:00,24.0,24.0,23.99,24.0,400.0,24.0,24.0,23.99,24.0,400.0
2012-07-19 13:30:00,24.0,24.0,23.97,23.98,400.0,24.0,24.0,23.97,23.98,400.0
2012-07-19 13:35:00,24.0,24.0,23.97,23.99,400.0,24.0,24.0,23.97,23.99,400.0
2012-07-19 13:40:00,24.0,24.0,24.0,24.0,600.0,24.0,24.0,24.0,24.0,600.0
2012-07-19 13:45:00,24.0,24.0,24.0,24.0,200.0,24.0,24.0,24.0,24.0,200.0
2012-07-19 13:50:00,24.0,24.0,23.96,23.98,4800.0,24.0,24.0,23.96,23.98,4800.0
2012-07-19 13:55:00,23.96,23.98,23.96,23.97,2200.0,23.96,23.98,23.96,23.97,2200.0
2012-07-19 14:00:00,23.98,24.0,23.96,24.0,1700.0,23.98,24.0,23.96,24.0,1700.0
2012-07-19 14:05:00,24.0,24.0,24.0,24.0,0.0,24.0,24.0,24.0,24.0,0.0
2012-07-19 14:10:00,24.0,24.0,23.99,23.99,200.0,24.0,24.0,23.99,23.99,200.0
2012-07-19 14:15:00,24.0,24.0,23.98,23.99,2400.0,24.0,24.0,23.98,23.99,2400.0
2012-07-19 14:20:00,23.99,24.0,23.98,23.99,1500.0,23.99,24.0,23.98,23.99,1500.0
2012-07-19 14:25:00,24.0,24.0,23.99,24.0,700.0,24.0,24.0,23.99,24.0,700.0
2012-07-19 14:30:00,24.0,24.0,23.99,24.0,2900.0,24.0,24.0,23.99,24.0,2900.0
2012-07-19 14:35:00,24.0,24.0,24.0,24.0,500.0,24.0,24.0,24.0,24.0,500.0
2012-07-19 14:40:00,24.0,24.0,24.0,24.0,500.0,24.0,24.0,24.0,24.0,500.0
2012-07-19 14:45:00,24.0,24.0,23.99,23.99,400.0,24.0,24.0,23.99,23.99,400.0
2012-07-19 14:50:00,24.0,24.0,23.99,23.99,1200.0,24.0,24.0,23.99,23.99,1200.0
2012-07-19 14:55:00,24.0,24.0,24.0,24.0,1500.0,24.0,24.0,24.0,24.0,1500.0
2012-07-19 15:00:00,24.0,24.0,23.99,23.99,600.0,24.0,24.0,23.99,23.99,600.0
2012-07-19 15:05:00,24.0,24.0,24.0,24.0,1100.0,24.0,24.0,24.0,24.0,1100.0
2012-07-19 15:10:00,24.0,24.0,24.0,24.0,1000.0,24.0,24.0,24.0,24.0,1000.0
2012-07-19 15:15:00,24.0,24.0,24.0,24.0,600.0,24.0,24.0,24.0,24.0,600.0
2012-07-19 15:20:00,24.0,24.0,23.99,24.0,1400.0,24.0,24.0,23.99,24.0,1400.0
2012-07-19 15:25:00,24.0,24.0,23.99,24.0,4200.0,24.0,24.0,23.99,24.0,4200.0
2012-07-19 15:30:00,24.0,24.01,24.0,24.0,38000.0,24.0,24.01,24.0,24.0,38000.0
2012-07-19 15:35:00,24.0,24.0,23.98,24.0,2200.0,24.0,24.0,23.98,24.0,2200.0
2012-07-19 15:40:00,24.0,24.0,23.98,23.98,6200.0,24.0,24.0,23.98,23.98,6200.0
2012-07-19 15:45:00,24.0,24.0,23.99,24.0,1300.0,24.0,24.0,23.99,24.0,1300.0
2012-07-19 15:50:00,24.0,24.0,24.0,24.0,8300.0,24.0,24.0,24.0,24.0,8300.0
2012-07-19 15:55:00,24.01,24.01,23.95,23.99,8700.0,24.01,24.01,23.95,23.99,8700.0
2012-07-20 09:30:00,24.04,24.05,24.04,24.05,1600.0,24.04,24.05,24.04,24.05,1600.0
2012-07-20 09:35:00,24.11,24.11,24.0,24.01,1500.0,24.11,24.11,24.0,24.01,1500.0
2012-07-20 09:40:00,24.01,24.07,24.0,24.05,2700.0,24.01,24.07,24.0,24.05,2700.0
2012-07-20 09:45:00,24.03,24.05,24.03,24.05,1400.0,24.03,24.05,24.03,24.05,1400.0
2012-07-20 09:50:00,24.05,24.05,24.0,24.02,1800.0,24.05,24.05,24.0,24.02,1800.0
2012-07-20 09:55:00,24.05,24.05,23.94,23.94,1200.0,24.05,24.05,23.94,23.94,1200.0
2012-07-20 10:00:00,23.93,23.99,23.9,23.9,1200.0,23.93,23.99,23.9,23.9,1200.0
2012-07-20 10:05:00,23.93,23.99,23.9,23.94,900.0,23.93,23.99,23.9,23.94,900.0
2012-07-20 10:10:00,23.94,23.99,23.92,23.99,1200.0,23.94,23.99,23.92,23.99,1200.0
2012-07-20 10:15:00,23.99,24.0,23.97,24.0,900.0,23.99,24.0,23.97,24.0,900.0
2012-07-20 10:20:00,23.95,24.0,23.95,24.0,7600.0,23.95,24.0,23.95,24.0,7600.0
2012-07-20 10:25:00,24.0,24.0,24.0,24.0,600.0,24.0,24.0,24.0,24.0,600.0
2012-07-20 10:30:00,24.0,24.0,24.0,24.0,4200.0,24.0,24.0,24.0,24.0,4200.0
2012-07-20 10:35:00,24.0,24.0,24.0,24.0,4300.0,24.0,24.0,24.0,24.0,4300.0
2012-07-20 10:40:00,24.0,24.0,24.0,24.0,4500.0,24.0,24.0,24.0,24.0,4500.0
2012-07-20 10:45:00,24.0,24.0,24.0,24.0,1800.0,24.0,24.0,24.0,24.0,1800.0
2012-07-20 10:50:00,24.0,24.01,24.0,24.0,1000.0,24.0,24.01,24.0,24.0,1000.0
2012-07-20 10:55:00,23.98,23.98,23.98,23.98,400.0,23.98,23.98,23.98,23.98,400.0
2012-07-20 11:00:00,23.98,23.98,23.98,23.98,0.0,23.98,23.98,23.98,23.98,0.0
2012-07-20 11:05:00,24.0,24.0,24.0,24.0,300.0,24.0,24.0,24.0,24.0,300.0
2012-07-20 11:10:00,24.0,24.0,24.0,24.0,0.0,24.0,24.0,24.0,24.0,0.0
2012-07-20 11:15:00,24.0,24.0,24.0,24.0,0.0,24.0,24.0,24.0,24.0,0.0
2012-07-20 11:20:00,24.01,24.01,24.0,24.0,500.0,24.01,24.01,24.0,24.0,500.0
2012-07-20 11:25:00,24.0,24.0,24.0,24.0,0.0,24.0,24.0,24.0,24.0,0.0
2012-07-20 11:30:00,24.0,24.0,24.0,24.0,0.0,24.0,24.0,24.0,24.0,0.0
2012-07-20 11:35:00,23.99,24.03,23.98,24.0,2800.0,23.99,24.03,23.98,24.0,2800.0
2012-07-20 11:40:00,24.02,24.03,24.02,24.03,1600.0,24.02,24.03,24.02,24.03,1600.0
2012-07-20 11:45:00,24.0,24.0,24.0,24.0,200.0,24.0,24.0,24.0,24.0,200.0
2012-07-20 11:50:00,24.0,24.03,24.0,24.0,2700.0,24.0,24.03,24.0,24.0,2700.0
2012-07-20 11:55:00,24.04,24.04,24.0,24.0,200.0,24.04,24.04,24.0,24.0,200.0
2012-07-20 12:00:00,24.01,24.01,23.97,24.0,5000.0,24.01,24.01,23.97,24.0,5000.0
2012-07-20 12:05:00,24.0,24.01,24.0,24.0,1400.0,24.0,24.01,24.0,24.0,1400.0
2012-07-20 12:10:00,24.01,24.01,24.0,24.0,200.0,24.01,24.01,24.0,24.0,200.0
2012-07-20 12:15:00,24.0,24.01,24.0,24.0,1500.0,24.0,24.01,24.0,24.0,1500.0
2012-07-20 12:20:00,24.0,24.0,24.0,24.0,100.0,24.0,24.0,24.0,24.0,100.0
2012-07-20 12:25:00,24.0,24.0,24.0,24.0,0.0,24.0,24.0,24.0,24.0,0.0
2012-07-20 12:30:00,24.0,24.02,24.0,24.0,2500.0,24.0,24.02,24.0,24.0,2500.0
2012-07-20 12:35:00,24.0,24.0,24.0,24.0,0.0,24.0,24.0,24.0,24.0,0.0
2012-07-20 12:40:00,24.01,24.01,24.01,24.01,100.0,24.01,24.01,24.01,24.01,100.0
2012-07-20 12:45:00,24.01,24.01,24.01,24.01,0.0,24.01,24.01,24.01,24.01,0.0
2012-07-20 12:50:00,24.01,24.01,24.01,24.01,500.0,24.01,24.01,24.01,24.01,500.0
2012-07-20 12:55:00,24.02,24.02,24.0,24.02,500.0,24.02,24.02,24.0,24.02,500.0
2012-07-20 13:00:00,24.01,24.01,24.0,24.01,300.0,24.01,24.01,24.0,24.01,300.0
2012-07-20 13:05:00,24.01,24.01,24.0,24.01,3300.0,24.01,24.01,24.0,24.01,3300.0
2012-07-20 13:10:00,24.03,24.03,24.01,24.01,300.0,24.03,24.03,24.01,24.01,300.0
2012-07-20 13:15:00,24.0,24.0,24.0,24.0,300.0,24.0,24.0,24.0,24.0,300.0
2012-07-20 13:20:00,24.0,24.0,24.0,24.0,0.0,24.0,24.0,24.0,24.0,0.0
2012-07-20 13:25:00,24.03,24.04,24.02,24.02,2300.0,24.03,24.04,24.02,24.02,2300.0
2012-07-20 13:30:00,24.02,24.02,24.01,24.01,800.0,24.02,24.02,24.01,24.01,800.0
2012-07-20 13:35:00,24.02,24.03,24.0,24.03,2100.0,24.02,24.03,24.0,24.03,2100.0
2012-07-20 13:40:00,24.03,24.06,24.0,24.01,5800.0,24.03,24.06,24.0,24.01,5800.0
2012-07-20 13:45:00,24.03,24.07,24.03,24.05,500.0,24.03,24.07,24.03,24.05,500.0
2012-07-20 13:50:00,24.05,24.05,24.05,24.05,0.0,24.05,24.05,24.05,24.05,0.0
2012-07-20 13:55:00,24.08,24.19,24.08,24.14,3200.0,24.08,24.19,24.08,24.14,3200.0
2012-07-20 14:00:00,24.14,24.16,24.12,24.16,900.0,24.14,24.16,24.12,24.16,900.0
2012-07-20 14:05:00,24.16,24.18,24.11,24.13,900.0,24.16,24.18,24.11,24.13,900.0
2012-07-20 14:10:00,24.17,24.19,24.17,24.19,400.0,24.17,24.19,24.17,24.19,400.0
2012-07-20 14:15:00,24.17,24.17,24.17,24.17,100.0,24.17,24.17,24.17,24.17,100.0
2012-07-20 14:20:00,24.19,24.19,24.17,24.17,300.0,24.19,24.19,24.17,24.17,300.0
2012-07-20 14:25:00,24.17,24.17,24.15,24.17,700.0,24.17,24.17,24.15,24.17,700.0
2012-07-20 14:30:00,24.18,24.22,24.14,24.22,2100.0,24.18,24.22,24.14,24.22,2100.0
2012-07-20 14:35:00,24.22,24.27,24.15,24.22,3000.0,24.22,24.27,24.15,24.22,3000.0
2012-07-20 14:40:00,24.27,24.29,24.24,24.28,600.0,24.27,24.29,24.24,24.28,600.0
2012-07-20 14:45:00,24.3,24.31,24.24,24.26,900.0,24.3,24.31,24.24,24.26,900.0
2012-07-20 14:50:00,24.32,24.33,24.29,24.3,1700.0,24.32,24.33,24.29,24.3,1700.0
2012-07-20 14:55:00,24.34,24.44,24.34,24.44,1200.0,24.34,24.44,24.34,24.44,1200.0
2012-07-20 15:00:00,24.44,24.44,24.44,24.44,0.0,24.44,24.44,24.44,24.44,0.0
2012-07-20 15:05:00,24.46,24.46,24.38,24.45,2300.0,24.46,24.46,24.38,24.45,2300.0
2012-07-20 15:10:00,24.49,24.49,24.49,24.49,100.0,24.49,24.49,24.49,24.49,100.0
2012-07-20 15:15:00,24.48,24.52,24.47,24.47,4600.0,24.48,24.52,24.47,24.47,4600.0
2012-07-20 15:20:00,24.54,24.55,24.49,24.53,1200.0,24.54,24.55,24.49,24.53,1200.0
2012-07-20 15:25:00,24.51,24.54,24.5,24.54,3000.0,24.51,24.54,24.5,24.54,3000.0
2012-07-20 15:30:00,24.53,24.65,24.51,24.6,7900.0,24.53,24.65,24.51,24.6,7900.0
2012-07-20 15:35:00,24.6,24.66,24.58,24.66,8500.0,24.6,24.66,24.58,24.66,8500.0
2012-07-20 15:40:00,24.61,24.89,24.61,24.89,6400.0,24.61,24.89,24.61,24.89,6400.0
2012-07-20 15:45:00,24.89,25.05,24.86,25.05,8300.0,24.89,25.05,24.86,25.05,8300.0
2012-07-20 15:50:00,25.04,25.12,25.0,25.05,22700.0,25.04,25.12,25.0,25.05,22700.0
2012-07-20 15:55:00,25.04,25.23,25.01,25.2,18800.0,25.04,25.23,25.01,25.2,18800.0
2012-07-23 09:30:00,25.01,25.01,24.0,24.07,6900.0,25.01,25.01,24.0,24.07,6900.0
2012-07-23 09:35:00,24.16,24.16,24.16,24.16,100.0,24.16,24.16,24.16,24.16,100.0
2012-07-23 09:40:00,24.27,24.27,24.0,24.04,3800.0,24.27,24.27,24.0,24.04,3800.0
2012-07-23 09:45:00,24.04,24.04,24.0,24.0,4700.0,24.04,24.04,24.0,24.0,4700.0
2012-07-23 09:50:00,24.0,24.0,24.0,24.0,700.0,24.0,24.0,24.0,24.0,700.0
2012-07-23 09:55:00,24.0,24.06,24.0,24.04,1200.0,24.0,24.06,24.0,24.04,1200.0
2012-07-23 10:00:00,24.0,24.02,24.0,24.0,900.0,24.0,24.02,24.0,24.0,900.0
2012-07-23 10:05:00,24.0,24.01,24.0,24.01,500.0,24.0,24.01,24.0,24.01,500.0
2012-07-23 10:10:00,24.0,24.01,24.0,24.01,200.0,24.0,24.01,24.0,24.01,200.0
2012-07-23 10:15:00,24.01,24.01,24.01,24.01,0.0,24.01,24.01,24.01,24.01,0.0
2012-07-23 10:20:00,24.0,24.11,24.0,24.0,2200.0,24.0,24.11,24.0,24.0,2200.0
2012-07-23 10:25:00,24.1,24.1,24.0,24.03,3200.0,24.1,24.1,24.0,24.03,3200.0
2012-07-23 10:30:00,24.01,24.09,24.0,24.0,700.0,24.01,24.09,24.0,24.0,700.0
2012-07-23 10:35:00,24.0,24.0,24.0,24.0,300.0,24.0,24.0,24.0,24.0,300.0
2012-07-23 10:40:00,24.0,24.0,24.0,24.0,700.0,24.0,24.0,24.0,24.0,700.0
2012-07-23 10:45:00,24.0,24.01,24.0,24.01,800.0,24.0,24.01,24.0,24.01,800.0
2012-07-23 10:50:00,24.01,24.01,24.0,24.0,400.0,24.01,24.01,24.0,24.0,400.0
2012-07-23 10:55:00,24.0,24.0,23.99,23.99,200.0,24.0,24.0,23.99,23.99,200.0
2012-07-23 11:00:00,23.98,24.02,23.98,24.01,500.0,23.98,24.02,23.98,24.01,500.0
2012-07-23 11:05:00,24.01,24.01,24.01,24.01,0.0,24.01,24.01,24.01,24.01,0.0
2012-07-23 11:10:00,24.0,24.01,24.0,24.0,1600.0,24.0,24.01,24.0,24.0,1600.0
2012-07-23 11:15:00,24.03,24.03,24.0,24.0,3800.0,24.03,24.03,24.0,24.0,3800.0
2012-07-23 11:20:00,24.0,24.01,24.0,24.01,3000.0,24.0,24.01,24.0,24.01,3000.0
2012-07-23 11:25:00,24.0,24.01,24.0,24.0,3800.0,24.0,24.01,24.0,24.0,3800.0
2012-07-23 11:30:00,24.01,24.01,24.0,24.0,2400.0,24.01,24.01,24.0,24.0,2400.0
2012-07-23 11:35:00,23.99,24.01,23.98,24.01,900.0,23.99,24.01,23.98,24.01,900.0
2012-07-23 11:40:00,23.99,24.0,23.93,23.97,2500.0,23.99,24.0,23.93,23.97,2500.0
2012-07-23 11:45:00,23.95,23.98,23.95,23.98,300.0,23.95,23.98,23.95,23.98,300.0
2012-07-23 11:50:00,23.96,24.0,23.96,23.98,2200.0,23.96,24.0,23.96,23.98,2200.0
2012-07-23 11:55:00,24.0,24.04,23.99,24.0,5400.0,24.0,24.04,23.99,24.0,5400.0
2012-07-23 12:00:00,24.01,24.03,24.0,24.0,1300.0,24.01,24.03,24.0,24.0,1300.0
2012-07-23 12:05:00,24.0,24.02,24.0,24.02,1000.0,24.0,24.02,24.0,24.02,1000.0
2012-07-23 12:10:00,24.0,24.0,24.0,24.0,600.0,24.0,24.0,24.0,24.0,600.0
2012-07-23 12:15:00,24.01,24.01,24.0,24.0,300.0,24.01,24.01,24.0,24.0,300.0
2012-07-23 12:20:00,24.0,24.02,24.0,24.0,87500.0,24.0,24.02,24.0,24.0,87500.0
2012-07-23 12:25:00,23.98,24.0,23.94,24.0,800.0,23.98,24.0,23.94,24.0,800.0
2012-07-23 12:30:00,23.94,23.97,23.94,23.97,400.0,23.94,23.97,23.94,23.97,400.0
2012-07-23 12:35:00,23.99,23.99,23.94,23.94,900.0,23.99,23.99,23.94,23.94,900.0
2012-07-23 12:40:00,23.91,23.99,23.91,23.99,1200.0,23.91,23.99,23.91,23.99,1200.0
2012-07-23 12:45:00,24.0,24.0,24.0,24.0,200.0,24.0,24.0,24.0,24.0,200.0
2012-07-23 12:50:00,24.0,24.0,23.99,23.99,1100.0,24.0,24.0,23.99,23.99,1100.0
2012-07-23 12:55:00,24.0,24.0,24.0,24.0,700.0,24.0,24.0,24.0,24.0,700.0
2012-07-23 13:00:00,23.99,23.99,23.95,23.95,900.0,23.99,23.99,23.95,23.95,900.0
2012-07-23 13:05:00,23.98,23.99,23.95,23.99,700.0,23.98,23.99,23.95,23.99,700.0
2012-07-23 13:10:00,23.99,24.01,23.98,23.99,3300.0,23.99,24.01,23.98,23.99,3300.0
2012-07-23 13:15:00,23.99,23.99,23.98,23.98,400.0,23.99,23.99,23.98,23.98,400.0
2012-07-23 13:20:00,23.99,23.99,23.99,23.99,400.0,23.99,23.99,23.99,23.99,400.0
2012-07-23 13:25:00,23.99,24.0,23.99,24.0,400.0,23.99,24.0,23.99,24.0,400.0
2012-07-23 13:30:00,24.0,24.05,24.0,24.03,5100.0,24.0,24.05,24.0,24.03,5100.0
2012-07-23 13:35:00,24.03,24.06,24.0,24.0,1400.0,24.03,24.06,24.0,24.0,1400.0
2012-07-23 13:40:00,24.02,24.06,23.97,24.05,62600.0,24.02,24.06,23.97,24.05,62600.0
2012-07-23 13:45:00,24.04,24.05,23.98,24.0,2600.0,24.04,24.05,23.98,24.0,2600.0
2012-07-23 13:50:00,23.97,23.99,23.97,23.97,700.0,23.97,23.99,23.97,23.97,700.0
2012-07-23 13:55:00,23.97,24.0,23.97,24.0,700.0,23.97,24.0,23.97,24.0,700.0
2012-07-23 14:00:00,23.99,23.99,23.96,23.96,1500.0,23.99,23.99,23.96,23.96,1500.0
2012-07-23 14:05:00,23.98,23.99,23.98,23.99,300.0,23.98,23.99,23.98,23.99,300.0
2012-07-23 14:10:00,23.93,23.99,23.93,23.99,800.0,23.93,23.99,23.93,23.99,800.0
2012-07-23 14:15:00,23.99,23.99,23.99,23.99,300.0,23.99,23.99,23.99,23.99,300.0
2012-07-23 14:20:00,23.98,23.99,23.94,23.99,1200.0,23.98,23.99,23.94,23.99,1200.0
2012-07-23 14:25:00,23.96,23.99,23.96,23.99,1200.0,23.96,23.99,23.96,23.99,1200.0
2012-07-23 14:30:00,23.99,23.99,23.99,23.99,300.0,23.99,23.99,23.99,23.99,300.0
2012-07-23 14:35:00,23.97,23.99,23.96,23.99,5900.0,23.97,23.99,23.96,23.99,5900.0
2012-07-23 14:40:00,23.99,24.0,23.99,24.0,3100.0,23.99,24.0,23.99,24.0,3100.0
2012-07-23 14:45:00,24.0,24.0,24.0,24.0,5600.0,24.0,24.0,24.0,24.0,5600.0
2012-07-23 14:50:00,24.0,24.0,24.0,24.0,1200.0,24.0,24.0,24.0,24.0,1200.0
2012-07-23 14:55:00,24.0,24.0,23.98,24.0,1400.0,24.0,24.0,23.98,24.0,1400.0
2012-07-23 15:00:00,23.99,24.0,23.99,24.0,264200.0,23.99,24.0,23.99,24.0,264200.0
2012-07-23 15:05:00,24.0,24.01,23.98,23.98,13400.0,24.0,24.01,23.98,23.98,13400.0
2012-07-23 15:10:00,23.98,24.01,23.98,24.0,18800.0,23.98,24.01,23.98,24.0,18800.0
2012-07-23 15:15:00,24.01,24.01,23.99,24.0,26000.0,24.01,24.01,23.99,24.0,26000.0
2012-07-23 15:20:00,24.0,24.01,23.99,24.01,7000.0,24.0,24.01,23.99,24.01,7000.0
2012-07-23 15:25:00,24.02,24.24,24.02,24.22,2000.0,24.02,24.24,24.02,24.22,2000.0
2012-07-23 15:30:00,24.22,24.24,24.15,24.18,1000.0,24.22,24.24,24.15,24.18,1000.0
2012-07-23 15:35:00,24.15,24.24,24.15,24.23,1300.0,24.15,24.24,24.15,24.23,1300.0
2012-07-23 15:40:00,24.23,24.28,24.23,24.28,1400.0,24.23,24.28,24.23,24.28,1400.0
2012-07-23 15:45:00,24.3,24.33,24.23,24.25,2000.0,24.3,24.33,24.23,24.25,2000.0
2012-07-23 15:50:00,24.33,24.4,24.32,24.4,2300.0,24.33,24.4,24.32,24.4,2300.0
2012-07-23 15:55:00,24.4,24.4,24.25,24.38,9700.0,24.4,24.4,24.25,24.38,9700.0
2012-07-24 09:30:00,24.83,24.89,24.69,24.89,6200.0,24.83,24.89,24.69,24.89,6200.0
2012-07-24 09:35:00,24.89,25.1,24.89,25.09,8600.0,24.89,25.1,24.89,25.09,8600.0
2012-07-24 09:40:00,25.15,25.4,25.06,25.33,8000.0,25.15,25.4,25.06,25.33,8000.0
2012-07-24 09:45:00,25.44,25.55,25.44,25.47,3400.0,25.44,25.55,25.44,25.47,3400.0
2012-07-24 09:50:00,25.47,25.48,25.41,25.47,3100.0,25.47,25.48,25.41,25.47,3100.0
2012-07-24 09:55:00,25.48,25.67,25.44,25.67,7600.0,25.48,25.67,25.44,25.67,7600.0
2012-07-24 10:00:00,25.69,25.85,25.61,25.8,5100.0,25.69,25.85,25.61,25.8,5100.0
2012-07-24 10:05:00,25.8,25.96,25.8,25.86,4300.0,25.8,25.96,25.8,25.86,4300.0
2012-07-24 10:10:00,25.85,25.96,25.84,25.92,6800.0,25.85,25.96,25.84,25.92,6800.0
2012-07-24 10:15:00,25.86,25.87,25.8,25.8,2000.0,25.86,25.87,25.8,25.8,2000.0
2012-07-24 10:20:00,25.87,25.87,25.56,25.56,4900.0,25.87,25.87,25.56,25.56,4900.0
2012-07-24 10:25:00,25.53,25.53,25.42,25.42,3800.0,25.53,25.53,25.42,25.42,3800.0
2012-07-24 10:30:00,25.5,25.53,25.42,25.49,3600.0,25.5,25.53,25.42,25.49,3600.0
2012-07-24 10:35:00,25.52,25.67,25.51,25.58,2200.0,25.52,25.67,25.51,25.58,2200.0
2012-07-24 10:40:00,25.61,25.67,25.25,25.25,9200.0,25.61,25.67,25.25,25.25,9200.0
2012-07-24 10:45:00,25.3,25.3,25.19,25.19,2800.0,25.3,25.3,25.19,25.19,2800.0
2012-07-24 10:50:00,25.19,25.19,25.16,25.17,3300.0,25.19,25.19,25.16,25.17,3300.0
2012-07-24 10:55:00,25.18,25.18,25.03,25.04,5200.0,25.18,25.18,25.03,25.04,5200.0
2012-07-24 11:00:00,25.14,25.16,25.08,25.08,600.0,25.14,25.16,25.08,25.08,600.0
2012-07-24 11:05:00,25.14,25.14,25.07,25.07,2700.0,25.14,25.14,25.07,25.07,2700.0
2012-07-24 11:10:00,25.1,25.1,25.06,25.1,700.0,25.1,25.1,25.06,25.1,700.0
2012-07-24 11:15:00,25.05,25.12,25.05,25.05,600.0,25.05,25.12,25.05,25.05,600.0
2012-07-24 11:20:00,25.05,25.13,25.05,25.08,1200.0,25.05,25.13,25.05,25.08,1200.0
2012-07-24 11:25:00,25.14,25.14,25.07,25.12,5100.0,25.14,25.14,25.07,25.12,5100.0
2012-07-24 11:30:00,25.12,25.13,25.08,25.1,1400.0,25.12,25.13,25.08,25.1,1400.0
2012-07-24 11:35:00,25.13,25.13,25.04,25.09,9900.0,25.13,25.13,25.04,25.09,9900.0
2012-07-24 11:40:00,25.1,25.12,25.03,25.07,3100.0,25.1,25.12,25.03,25.07,3100.0
2012-07-24 11:45:00,25.1,25.12,25.03,25.12,2400.0,25.1,25.12,25.03,25.12,2400.0
2012-07-24 11:50:00,25.12,25.2,25.06,25.06,9100.0,25.12,25.2,25.06,25.06,9100.0
2012-07-24 11:55:00,25.07,25.13,25.06,25.06,2200.0,25.07,25.13,25.06,25.06,2200.0
2012-07-24 12:00:00,25.13,25.13,25.07,25.12,1200.0,25.13,25.13,25.07,25.12,1200.0
2012-07-24 12:05:00,25.1,25.1,24.87,24.87,10800.0,25.1,25.1,24.87,24.87,10800.0
2012-07-24 12:10:00,24.97,25.01,24.89,24.99,2000.0,24.97,25.01,24.89,24.99,2000.0
2012-07-24 12:15:00,25.02,25.02,24.89,25.0,1700.0,25.02,25.02,24.89,25.0,1700.0
2012-07-24 12:20:00,25.0,25.0,24.87,24.87,4600.0,25.0,25.0,24.87,24.87,4600.0
2012-07-24 12:25:00,24.88,24.9,24.87,24.87,3000.0,24.88,24.9,24.87,24.87,3000.0
2012-07-24 12:30:00,24.89,24.89,24.71,24.76,6600.0,24.89,24.89,24.71,24.76,6600.0
2012-07-24 12:35:00,24.76,24.77,24.71,24.73,4100.0,24.76,24.77,24.71,24.73,4100.0
2012-07-24 12:40:00,24.71,24.71,24.6,24.64,3800.0,24.71,24.71,24.6,24.64,3800.0
2012-07-24 12:45:00,24.6,24.6,24.6,24.6,100.0,24.6,24.6,24.6,24.6,100.0
2012-07-24 12:50:00,24.67,24.8,24.67,24.8,2000.0,24.67,24.8,24.67,24.8,2000.0
2012-07-24 12:55:00,24.84,24.88,24.84,24.87,600.0,24.84,24.88,24.84,24.87,600.0
2012-07-24 13:00:00,24.84,24.88,24.84,24.87,500.0,24.84,24.88,24.84,24.87,500.0
2012-07-24 13:05:00,24.87,24.89,24.85,24.89,700.0,24.87,24.89,24.85,24.89,700.0
2012-07-24 13:10:00,24.86,24.87,24.78,24.81,3200.0,24.86,24.87,24.78,24.81,3200.0
2012-07-24 13:15:00,24.87,24.9,24.87,24.9,600.0,24.87,24.9,24.87,24.9,600.0
2012-07-24 13:20:00,24.91,24.91,24.91,24.91,1000.0,24.91,24.91,24.91,24.91,1000.0
2012-07-24 13:25:00,24.91,24.91,24.9,24.9,500.0,24.91,24.91,24.9,24.9,500.0
2012-07-24 13:30:00,24.82,24.86,24.82,24.86,400.0,24.82,24.86,24.82,24.86,400.0
2012-07-24 13:35:00,24.85,24.87,24.83,24.87,2400.0,24.85,24.87,24.83,24.87,2400.0
2012-07-24 13:40:00,24.87,24.87,24.84,24.87,700.0,24.87,24.87,24.84,24.87,700.0
2012-07-24 13:45:00,24.81,24.83,24.73,24.74,7000.0,24.81,24.83,24.73,24.74,7000.0
2012-07-24 13:50:00,24.75,24.77,24.72,24.77,2900.0,24.75,24.77,24.72,24.77,2900.0
2012-07-24 13:55:00,24.77,24.87,24.77,24.8,2100.0,24.77,24.87,24.77,24.8,2100.0
2012-07-24 14:00:00,24.8,24.86,24.8,24.84,1400.0,24.8,24.86,24.8,24.84,1400.0
2012-07-24 14:05:00,24.85,24.85,24.8,24.8,2800.0,24.85,24.85,24.8,24.8,2800.0
2012-07-24 14:10:00,24.82,24.82,24.8,24.8,2300.0,24.82,24.82,24.8,24.8,2300.0
2012-07-24 14:15:00,24.82,24.91,24.8,24.87,1800.0,24.82,24.91,24.8,24.87,1800.0
2012-07-24 14:20:00,24.91,24.94,24.91,24.94,1000.0,24.91,24.94,24.91,24.94,1000.0
2012-07-24 14:25:00,24.93,24.93,24.79,24.86,3500.0,24.93,24.93,24.79,24.86,3500.0
2012-07-24 14:30:00,24.87,24.87,24.77,24.84,1400.0,24.87,24.87,24.77,24.84,1400.0
2012-07-24 14:35:00,24.84,24.88,24.8,24.8,9400.0,24.84,24.88,24.8,24.8,9400.0
2012-07-24 14:40:00,24.78,24.99,24.75,24.98,5400.0,24.78,24.99,24.75,24.98,5400.0
2012-07-24 14:45:00,24.98,25.0,24.94,24.94,7000.0,24.98,25.0,24.94,24.94,7000.0
2012-07-24 14:50:00,24.94,25.0,24.91,24.91,4000.0,24.94,25.0,24.91,24.91,4000.0
2012-07-24 14:55:00,24.96,24.99,24.92,24.99,400.0,24.96,24.99,24.92,24.99,400.0
2012-07-24 15:00:00,24.96,24.99,24.92,24.93,1500.0,24.96,24.99,24.92,24.93,1500.0
2012-07-24 15:05:00,24.96,24.99,24.93,24.94,2000.0,24.96,24.99,24.93,24.94,2000.0
2012-07-24 15:10:00,24.94,24.99,24.94,24.94,1400.0,24.94,24.99,24.94,24.94,1400.0
2012-07-24 15:15:00,24.96,24.99,24.83,24.84,4600.0,24.96,24.99,24.83,24.84,4600.0
2012-07-24 15:20:00,24.84,24.92,24.84,24.92,1200.0,24.84,24.92,24.84,24.92,1200.0
2012-07-24 15:25:00,24.94,24.94,24.85,24.92,7500.0,24.94,24.94,24.85,24.92,7500.0
2012-07-24 15:30:00,24.89,24.92,24.89,24.89,1300.0,24.89,24.92,24.89,24.89,1300.0
2012-07-24 15:35:00,24.9,24.92,24.89,24.91,1300.0,24.9,24.92,24.89,24.91,1300.0
2012-07-24 15:40:00,24.92,24.94,24.9,24.9,7200.0,24.92,24.94,24.9,24.9,7200.0
2012-07-24 15:45:00,24.91,24.91,24.88,24.88,2800.0,24.91,24.91,24.88,24.88,2800.0
2012-07-24 15:50:00,24.88,24.93,24.88,24.9,2300.0,24.88,24.93,24.88,24.9,2300.0
2012-07-24 15:55:00,24.92,24.93,24.82,24.87,4900.0,24.92,24.93,24.82,24.87,4900.0
2012-07-25 09:30:00,25.06,25.46,25.0,25.27,1900.0,25.06,25.46,25.0,25.27,1900.0
2012-07-25 09:35:00,25.19,25.45,25.19,25.45,1000.0,25.19,25.45,25.19,25.45,1000.0
2012-07-25 09:40:00,25.39,25.47,25.39,25.39,1400.0,25.39,25.47,25.39,25.39,1400.0
2012-07-25 09:45:00,25.39,25.47,25.39,25.47,500.0,25.39,25.47,25.39,25.47,500.0
2012-07-25 09:50:00,25.42,25.47,25.36,25.46,1800.0,25.42,25.47,25.36,25.46,1800.0
2012-07-25 09:55:00,25.39,25.46,25.37,25.39,2400.0,25.39,25.46,25.37,25.39,2400.0
2012-07-25 10:00:00,25.34,25.45,25.34,25.39,600.0,25.34,25.45,25.34,25.39,600.0
2012-07-25 10:05:00,25.45,25.45,25.37,25.38,3000.0,25.45,25.45,25.37,25.38,3000.0
2012-07-25 10:10:00,25.45,25.47,25.39,25.47,1700.0,25.45,25.47,25.39,25.47,1700.0
2012-07-25 10:15:00,25.47,25.47,25.43,25.43,1300.0,25.47,25.47,25.43,25.43,1300.0
2012-07-25 10:20:00,25.47,25.47,25.39,25.43,4500.0,25.47,25.47,25.39,25.43,4500.0
2012-07-25 10:25:00,25.44,25.44,25.44,25.44,500.0,25.44,25.44,25.44,25.44,500.0
2012-07-25 10:30:00,25.38,25.38,25.35,25.35,3400.0,25.38,25.38,25.35,25.35,3400.0
2012-07-25 10:35:00,25.43,25.44,25.38,25.41,1800.0,25.43,25.44,25.38,25.41,1800.0
2012-07-25 10:40:00,25.39,25.43,25.39,25.43,600.0,25.39,25.43,25.39,25.43,600.0
2012-07-25 10:45:00,25.39,25.42,25.35,25.36,1900.0,25.39,25.42,25.35,25.36,1900.0
2012-07-25 10:50:00,25.4,25.41,25.28,25.28,1500.0,25.4,25.41,25.28,25.28,1500.0
2012-07-25 10:55:00,25.25,25.25,25.18,25.18,2200.0,25.25,25.25,25.18,25.18,2200.0
2012-07-25 11:00:00,25.25,25.25,25.25,25.25,200.0,25.25,25.25,25.25,25.25,200.0
2012-07-25 11:05:00,25.21,25.25,25.17,25.17,4700.0,25.21,25.25,25.17,25.17,4700.0
2012-07-25 11:10:00,25.19,25.21,25.13,25.2,800.0,25.19,25.21,25.13,25.2,800.0
2012-07-25 11:15:00,25.24,25.24,25.24,25.24,200.0,25.24,25.24,25.24,25.24,200.0
2012-07-25 11:20:00,25.25,25.25,25.18,25.19,1200.0,25.25,25.25,25.18,25.19,1200.0
2012-07-25 11:25:00,25.22,25.25,25.22,25.22,3200.0,25.22,25.25,25.22,25.22,3200.0
2012-07-25 11:30:00,25.22,25.25,25.22,25.25,300.0,25.22,25.25,25.22,25.25,300.0
2012-07-25 11:35:00,25.25,25.25,25.15,25.25,2200.0,25.25,25.25,25.15,25.25,2200.0
2012-07-25 11:40:00,25.21,25.25,25.16,25.16,2300.0,25.21,25.25,25.16,25.16,2300.0
2012-07-25 11:45:00,25.25,25.25,25.14,25.17,2600.0,25.25,25.25,25.14,25.17,2600.0
2012-07-25 11:50:00,25.15,25.15,24.93,25.0,10400.0,25.15,25.15,24.93,25.0,10400.0
2012-07-25 11:55:00,25.06,25.14,25.06,25.14,400.0,25.06,25.14,25.06,25.14,400.0
2012-07-25 12:00:00,25.2,25.2,25.2,25.2,100.0,25.2,25.2,25.2,25.2,100.0
2012-07-25 12:05:00,25.2,25.2,25.19,25.19,400.0,25.2,25.2,25.19,25.19,400.0
2012-07-25 12:10:00,25.19,25.19,25.12,25.18,1100.0,25.19,25.19,25.12,25.18,1100.0
2012-07-25 12:15:00,25.18,25.18,25.18,25.18,1000.0,25.18,25.18,25.18,25.18,1000.0
2012-07-25 12:20:00,25.18,25.18,25.17,25.18,400.0,25.18,25.18,25.17,25.18,400.0
2012-07-25 12:25:00,25.18,25.18,25.18,25.18,400.0,25.18,25.18,25.18,25.18,400.0
2012-07-25 12:30:00,25.1,25.18,25.1,25.1,1900.0,25.1,25.18,25.1,25.1,1900.0
2012-07-25 12:35:00,25.14,25.14,25.12,25.13,4100.0,25.14,25.14,25.12,25.13,4100.0
2012-07-25 12:40:00,25.09,25.17,25.05,25.17,2800.0,25.09,25.17,25.05,25.17,2800.0
2012-07-25 12:45:00,25.18,25.18,25.18,25.18,100.0,25.18,25.18,25.18,25.18,100.0
2012-07-25 12:50:00,25.18,25.18,25.09,25.09,3200.0,25.18,25.18,25.09,25.09,3200.0
2012-07-25 12:55:00,25.1,25.1,25.1,25.1,200.0,25.1,25.1,25.1,25.1,200.0
2012-07-25 13:00:00,25.03,25.09,25.03,25.09,400.0,25.03,25.09,25.03,25.09,400.0
2012-07-25 13:05:00,25.13,25.13,25.08,25.12,400.0,25.13,25.13,25.08,25.12,400.0
2012-07-25 13:10:00,25.05,25.12,25.05,25.12,1200.0,25.05,25.12,25.05,25.12,1200.0
2012-07-25 13:15:00,25.12,25.12,25.05,25.06,1100.0,25.12,25.12,25.05,25.06,1100.0
2012-07-25 13:20:00,25.09,25.1,25.09,25.1,200.0,25.09,25.1,25.09,25.1,200.0
2012-07-25 13:25:00,25.02,25.08,25.02,25.08,700.0,25.02,25.08,25.02,25.08,700.0
2012-07-25 13:30:00,25.07,25.07,25.01,25.01,500.0,25.07,25.07,25.01,25.01,500.0
2012-07-25 13:35:00,25.0,25.01,24.97,25.0,5800.0,25.0,25.01,24.97,25.0,5800.0
2012-07-25 13:40:00,25.03,25.09,24.99,25.0,2200.0,25.03,25.09,24.99,25.0,2200.0
2012-07-25 13:45:00,25.0,25.01,24.99,25.01,800.0,25.0,25.01,24.99,25.01,800.0
2012-07-25 13:50:00,24.95,24.99,24.9,24.9,700.0,24.95,24.99,24.9,24.9,700.0
2012-07-25 13:55:00,24.97,24.97,24.97,24.97,900.0,24.97,24.97,24.97,24.97,900.0
2012-07-25 14:00:00,24.97,24.97,24.97,24.97,0.0,24.97,24.97,24.97,24.97,0.0
2012-07-25 14:05:00,24.98,24.98,24.98,24.98,500.0,24.98,24.98,24.98,24.98,500.0
2012-07-25 14:10:00,24.98,24.98,24.98,24.98,0.0,24.98,24.98,24.98,24.98,0.0
2012-07-25 14:15:00,24.98,24.98,24.98,24.98,0.0,24.98,24.98,24.98,24.98,0.0
2012-07-25 14:20:00,25.01,25.01,25.0,25.0,1300.0,25.01,25.01,25.0,25.0,1300.0
2012-07-25 14:25:00,25.0,25.0,25.0,25.0,0.0,25.0,25.0,25.0,25.0,0.0
2012-07-25 14:30:00,25.0,25.01,24.91,24.91,800.0,25.0,25.01,24.91,24.91,800.0
2012-07-25 14:35:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2012-07-25 14:40:00,24.96,24.96,24.95,24.95,300.0,24.96,24.96,24.95,24.95,300.0
2012-07-25 14:45:00,24.95,24.95,24.93,24.93,500.0,24.95,24.95,24.93,24.93,500.0
2012-07-25 14:50:00,24.93,24.95,24.88,24.88,2000.0,24.93,24.95,24.88,24.88,2000.0
2012-07-25 14:55:00,24.93,24.93,24.88,24.88,300.0,24.93,24.93,24.88,24.88,300.0
2012-07-25 15:00:00,24.89,24.89,24.89,24.89,100.0,24.89,24.89,24.89,24.89,100.0
2012-07-25 15:05:00,24.9,24.9,24.9,24.9,1100.0,24.9,24.9,24.9,24.9,1100.0
2012-07-25 15:10:00,24.9,24.9,24.84,24.84,1800.0,24.9,24.9,24.84,24.84,1800.0
2012-07-25 15:15:00,24.88,24.9,24.87,24.88,700.0,24.88,24.9,24.87,24.88,700.0
2012-07-25 15:20:00,24.88,24.88,24.88,24.88,100.0,24.88,24.88,24.88,24.88,100.0
2012-07-25 15:25:00,24.89,24.91,24.89,24.91,400.0,24.89,24.91,24.89,24.91,400.0
2012-07-25 15:30:00,24.94,24.96,24.93,24.96,700.0,24.94,24.96,24.93,24.96,700.0
2012-07-25 15:35:00,24.96,24.96,24.89,24.9,1100.0,24.96,24.96,24.89,24.9,1100.0
2012-07-25 15:40:00,24.88,24.89,24.85,24.86,900.0,24.88,24.89,24.85,24.86,900.0
2012-07-25 15:45:00,24.91,24.91,24.84,24.84,1300.0,24.91,24.91,24.84,24.84,1300.0
2012-07-25 15:50:00,24.9,24.94,24.9,24.94,1200.0,24.9,24.94,24.9,24.94,1200.0
2012-07-25 15:55:00,24.95,24.98,24.9,24.93,4000.0,24.95,24.98,24.9,24.93,4000.0
2012-07-26 09:30:00,24.93,25.35,24.93,25.08,3600.0,24.93,25.35,24.93,25.08,3600.0
2012-07-26 09:35:00,24.93,25.02,24.81,25.02,400.0,24.93,25.02,24.81,25.02,400.0
2012-07-26 09:40:00,24.99,25.0,24.99,25.0,6300.0,24.99,25.0,24.99,25.0,6300.0
2012-07-26 09:45:00,25.0,25.0,25.0,25.0,0.0,25.0,25.0,25.0,25.0,0.0
2012-07-26 09:50:00,25.0,25.0,24.82,24.82,1300.0,25.0,25.0,24.82,24.82,1300.0
2012-07-26 09:55:00,24.82,24.84,24.82,24.83,1000.0,24.82,24.84,24.82,24.83,1000.0
2012-07-26 10:00:00,24.92,24.92,24.92,24.92,300.0,24.92,24.92,24.92,24.92,300.0
2012-07-26 10:05:00,24.92,24.93,24.76,24.76,400.0,24.92,24.93,24.76,24.76,400.0
2012-07-26 10:10:00,24.79,24.79,24.79,24.79,100.0,24.79,24.79,24.79,24.79,100.0
2012-07-26 10:15:00,24.76,24.76,24.76,24.76,100.0,24.76,24.76,24.76,24.76,100.0
2012-07-26 10:20:00,24.75,24.79,24.75,24.79,200.0,24.75,24.79,24.75,24.79,200.0
2012-07-26 10:25:00,24.79,24.79,24.79,24.79,0.0,24.79,24.79,24.79,24.79,0.0
2012-07-26 10:30:00,24.79,24.79,24.79,24.79,0.0,24.79,24.79,24.79,24.79,0.0
2012-07-26 10:35:00,24.7,24.7,24.65,24.65,200.0,24.7,24.7,24.65,24.65,200.0
2012-07-26 10:40:00,24.65,24.65,24.65,24.65,300.0,24.65,24.65,24.65,24.65,300.0
2012-07-26 10:45:00,24.65,24.65,24.65,24.65,0.0,24.65,24.65,24.65,24.65,0.0
2012-07-26 10:50:00,24.7,24.74,24.65,24.65,600.0,24.7,24.74,24.65,24.65,600.0
2012-07-26 10:55:00,24.65,24.65,24.65,24.65,0.0,24.65,24.65,24.65,24.65,0.0
2012-07-26 11:00:00,24.74,24.74,24.6,24.6,2800.0,24.74,24.74,24.6,24.6,2800.0
2012-07-26 11:05:00,24.6,24.6,24.6,24.6,0.0,24.6,24.6,24.6,24.6,0.0
2012-07-26 11:10:00,24.53,24.53,24.43,24.43,300.0,24.53,24.53,24.43,24.43,300.0
2012-07-26 11:15:00,24.5,24.5,24.15,24.35,7200.0,24.5,24.5,24.15,24.35,7200.0
2012-07-26 11:20:00,24.2,24.2,24.0,24.07,9600.0,24.2,24.2,24.0,24.07,9600.0
2012-07-26 11:25:00,24.07,24.24,24.07,24.11,1400.0,24.07,24.24,24.07,24.11,1400.0
2012-07-26 11:30:00,24.17,24.17,24.17,24.17,100.0,24.17,24.17,24.17,24.17,100.0
2012-07-26 11:35:00,24.17,24.17,24.11,24.11,3000.0,24.17,24.17,24.11,24.11,3000.0
2012-07-26 11:40:00,24.11,24.12,24.03,24.03,1300.0,24.11,24.12,24.03,24.03,1300.0
2012-07-26 11:45:00,24.03,24.13,24.0,24.03,4600.0,24.03,24.13,24.0,24.03,4600.0
2012-07-26 11:50:00,24.03,24.03,24.03,24.03,100.0,24.03,24.03,24.03,24.03,100.0
2012-07-26 11:55:00,24.06,24.09,24.01,24.07,2400.0,24.06,24.09,24.01,24.07,2400.0
2012-07-26 12:00:00,24.07,24.08,24.05,24.05,600.0,24.07,24.08,24.05,24.05,600.0
2012-07-26 12:05:00,24.05,24.06,24.05,24.06,500.0,24.05,24.06,24.05,24.06,500.0
2012-07-26 12:10:00,24.09,24.17,24.09,24.09,1200.0,24.09,24.17,24.09,24.09,1200.0
2012-07-26 12:15:00,24.1,24.1,24.07,24.07,500.0,24.1,24.1,24.07,24.07,500.0
2012-07-26 12:20:00,24.09,24.09,24.09,24.09,100.0,24.09,24.09,24.09,24.09,100.0
2012-07-26 12:25:00,24.14,24.14,24.14,24.14,400.0,24.14,24.14,24.14,24.14,400.0
2012-07-26 12:30:00,24.14,24.14,24.14,24.14,500.0,24.14,24.14,24.14,24.14,500.0
2012-07-26 12:35:00,24.14,24.14,24.14,24.14,0.0,24.14,24.14,24.14,24.14,0.0
2012-07-26 12:40:00,24.1,24.1,24.1,24.1,600.0,24.1,24.1,24.1,24.1,600.0
2012-07-26 12:45:00,24.12,24.15,24.0,24.14,5600.0,24.12,24.15,24.0,24.14,5600.0
2012-07-26 12:50:00,24.16,24.22,24.15,24.22,3300.0,24.16,24.22,24.15,24.22,3300.0
2012-07-26 12:55:00,24.22,24.28,24.22,24.28,4500.0,24.22,24.28,24.22,24.28,4500.0
2012-07-26 13:00:00,24.24,24.25,24.24,24.25,200.0,24.24,24.25,24.24,24.25,200.0
2012-07-26 13:05:00,24.27,24.3,24.26,24.29,1400.0,24.27,24.3,24.26,24.29,1400.0
2012-07-26 13:10:00,24.33,24.36,24.3,24.36,1500.0,24.33,24.36,24.3,24.36,1500.0
2012-07-26 13:15:00,24.33,24.41,24.27,24.36,1700.0,24.33,24.41,24.27,24.36,1700.0
2012-07-26 13:20:00,24.4,24.45,24.36,24.44,2500.0,24.4,24.45,24.36,24.44,2500.0
2012-07-26 13:25:00,24.43,24.43,24.37,24.37,1700.0,24.43,24.43,24.37,24.37,1700.0
2012-07-26 13:30:00,24.42,24.47,24.41,24.47,1300.0,24.42,24.47,24.41,24.47,1300.0
2012-07-26 13:35:00,24.44,24.45,24.43,24.45,500.0,24.44,24.45,24.43,24.45,500.0
2012-07-26 13:40:00,24.46,24.55,24.46,24.55,3100.0,24.46,24.55,24.46,24.55,3100.0
2012-07-26 13:45:00,24.58,24.58,24.44,24.53,2800.0,24.58,24.58,24.44,24.53,2800.0
2012-07-26 13:50:00,24.51,24.56,24.49,24.5,1000.0,24.51,24.56,24.49,24.5,1000.0
2012-07-26 13:55:00,24.48,24.5,24.43,24.45,2300.0,24.48,24.5,24.43,24.45,2300.0
2012-07-26 14:00:00,24.49,24.51,24.49,24.5,900.0,24.49,24.51,24.49,24.5,900.0
2012-07-26 14:05:00,24.51,24.53,24.51,24.52,400.0,24.51,24.53,24.51,24.52,400.0
2012-07-26 14:10:00,24.5,24.57,24.5,24.55,1100.0,24.5,24.57,24.5,24.55,1100.0
2012-07-26 14:15:00,24.54,24.54,24.52,24.52,600.0,24.54,24.54,24.52,24.52,600.0
2012-07-26 14:20:00,24.54,24.55,24.5,24.55,1900.0,24.54,24.55,24.5,24.55,1900.0
2012-07-26 14:25:00,24.53,24.53,24.51,24.51,300.0,24.53,24.53,24.51,24.51,300.0
2012-07-26 14:30:00,24.51,24.51,24.5,24.5,10600.0,24.51,24.51,24.5,24.5,10600.0
2012-07-26 14:35:00,24.5,24.51,24.5,24.5,4600.0,24.5,24.51,24.5,24.5,4600.0
2012-07-26 14:40:00,24.5,24.5,24.43,24.47,4500.0,24.5,24.5,24.43,24.47,4500.0
2012-07-26 14:45:00,24.45,24.45,24.3,24.35,7200.0,24.45,24.45,24.3,24.35,7200.0
2012-07-26 14:50:00,24.3,24.35,24.3,24.35,1300.0,24.3,24.35,24.3,24.35,1300.0
2012-07-26 14:55:00,24.35,24.46,24.35,24.39,3900.0,24.35,24.46,24.35,24.39,3900.0
2012-07-26 15:00:00,24.39,24.39,24.39,24.39,0.0,24.39,24.39,24.39,24.39,0.0
2012-07-26 15:05:00,24.37,24.39,24.35,24.36,900.0,24.37,24.39,24.35,24.36,900.0
2012-07-26 15:10:00,24.44,24.45,24.41,24.45,1400.0,24.44,24.45,24.41,24.45,1400.0
2012-07-26 15:15:00,24.47,24.53,24.47,24.51,4600.0,24.47,24.53,24.47,24.51,4600.0
2012-07-26 15:20:00,24.53,24.55,24.53,24.55,1600.0,24.53,24.55,24.53,24.55,1600.0
2012-07-26 15:25:00,24.54,24.6,24.49,24.54,7200.0,24.54,24.6,24.49,24.54,7200.0
2012-07-26 15:30:00,24.48,24.48,24.36,24.39,6800.0,24.48,24.48,24.36,24.39,6800.0
2012-07-26 15:35:00,24.38,24.4,24.36,24.4,1500.0,24.38,24.4,24.36,24.4,1500.0
2012-07-26 15:40:00,24.45,24.45,24.35,24.35,1400.0,24.45,24.45,24.35,24.35,1400.0
2012-07-26 15:45:00,24.35,24.35,24.35,24.35,400.0,24.35,24.35,24.35,24.35,400.0
2012-07-26 15:50:00,24.35,24.45,24.35,24.45,2500.0,24.35,24.45,24.35,24.45,2500.0
2012-07-26 15:55:00,24.4,24.45,24.38,24.42,5300.0,24.4,24.45,24.38,24.42,5300.0
2012-07-27 09:30:00,24.48,24.48,24.48,24.48,300.0,24.48,24.48,24.48,24.48,300.0
2012-07-27 09:35:00,24.73,24.73,24.36,24.36,1000.0,24.73,24.73,24.36,24.36,1000.0
2012-07-27 09:40:00,24.36,24.36,24.36,24.36,0.0,24.36,24.36,24.36,24.36,0.0
2012-07-27 09:45:00,24.36,24.36,24.36,24.36,0.0,24.36,24.36,24.36,24.36,0.0
2012-07-27 09:50:00,24.36,24.36,24.36,24.36,0.0,24.36,24.36,24.36,24.36,0.0
2012-07-27 09:55:00,24.36,24.36,24.36,24.36,0.0,24.36,24.36,24.36,24.36,0.0
2012-07-27 10:00:00,24.36,24.36,24.36,24.36,0.0,24.36,24.36,24.36,24.36,0.0
2012-07-27 10:05:00,24.6,24.6,24.6,24.6,200.0,24.6,24.6,24.6,24.6,200.0
2012-07-27 10:10:00,24.36,24.36,24.36,24.36,100.0,24.36,24.36,24.36,24.36,100.0
2012-07-27 10:15:00,24.36,24.36,24.36,24.36,0.0,24.36,24.36,24.36,24.36,0.0
2012-07-27 10:20:00,24.36,24.36,24.32,24.32,200.0,24.36,24.36,24.32,24.32,200.0
2012-07-27 10:25:00,24.32,24.32,24.32,24.32,0.0,24.32,24.32,24.32,24.32,0.0
2012-07-27 10:30:00,24.32,24.32,24.32,24.32,0.0,24.32,24.32,24.32,24.32,0.0
2012-07-27 10:35:00,24.56,24.56,24.54,24.56,2900.0,24.56,24.56,24.54,24.56,2900.0
2012-07-27 10:40:00,24.58,24.6,24.58,24.6,1000.0,24.58,24.6,24.58,24.6,1000.0
2012-07-27 10:45:00,24.6,24.63,24.6,24.63,400.0,24.6,24.63,24.6,24.63,400.0
2012-07-27 10:50:00,24.65,24.77,24.65,24.76,3300.0,24.65,24.77,24.65,24.76,3300.0
2012-07-27 10:55:00,24.8,24.99,24.75,24.99,4400.0,24.8,24.99,24.75,24.99,4400.0
2012-07-27 11:00:00,24.99,25.19,24.99,25.19,4100.0,24.99,25.19,24.99,25.19,4100.0
2012-07-27 11:05:00,25.08,25.08,25.07,25.07,1300.0,25.08,25.08,25.07,25.07,1300.0
2012-07-27 11:10:00,25.1,25.1,24.99,24.99,1200.0,25.1,25.1,24.99,24.99,1200.0
2012-07-27 11:15:00,24.92,25.08,24.91,24.91,800.0,24.92,25.08,24.91,24.91,800.0
2012-07-27 11:20:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2012-07-27 11:25:00,25.01,25.01,25.01,25.01,300.0,25.01,25.01,25.01,25.01,300.0
2012-07-27 11:30:00,25.0,25.0,25.0,25.0,500.0,25.0,25.0,25.0,25.0,500.0
2012-07-27 11:35:00,24.91,24.91,24.91,24.91,300.0,24.91,24.91,24.91,24.91,300.0
2012-07-27 11:40:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2012-07-27 11:45:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2012-07-27 11:50:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2012-07-27 11:55:00,25.01,25.08,25.0,25.0,2000.0,25.01,25.08,25.0,25.0,2000.0
2012-07-27 12:00:00,25.0,25.0,24.94,24.99,3800.0,25.0,25.0,24.94,24.99,3800.0
2012-07-27 12:05:00,24.99,24.99,24.95,24.95,400.0,24.99,24.99,24.95,24.95,400.0
2012-07-27 12:10:00,24.93,24.98,24.93,24.98,500.0,24.93,24.98,24.93,24.98,500.0
2012-07-27 12:15:00,24.98,24.98,24.98,24.98,100.0,24.98,24.98,24.98,24.98,100.0
2012-07-27 12:20:00,24.98,24.98,24.98,24.98,200.0,24.98,24.98,24.98,24.98,200.0
2012-07-27 12:25:00,24.92,24.98,24.92,24.98,800.0,24.92,24.98,24.92,24.98,800.0
2012-07-27 12:30:00,24.98,24.98,24.98,24.98,100.0,24.98,24.98,24.98,24.98,100.0
2012-07-27 12:35:00,24.98,25.18,24.98,25.18,3100.0,24.98,25.18,24.98,25.18,3100.0
2012-07-27 12:40:00,25.15,25.15,25.15,25.15,300.0,25.15,25.15,25.15,25.15,300.0
2012-07-27 12:45:00,25.15,25.15,25.15,25.15,0.0,25.15,25.15,25.15,25.15,0.0
2012-07-27 12:50:00,25.01,25.04,24.98,25.0,4100.0,25.01,25.04,24.98,25.0,4100.0
2012-07-27 12:55:00,25.0,25.0,25.0,25.0,0.0,25.0,25.0,25.0,25.0,0.0
2012-07-27 13:00:00,25.0,25.0,24.97,24.97,500.0,25.0,25.0,24.97,24.97,500.0
2012-07-27 13:05:00,25.03,25.03,24.98,24.98,300.0,25.03,25.03,24.98,24.98,300.0
2012-07-27 13:10:00,25.04,25.04,24.96,24.96,500.0,25.04,25.04,24.96,24.96,500.0
2012-07-27 13:15:00,25.02,25.02,25.02,25.02,600.0,25.02,25.02,25.02,25.02,600.0
2012-07-27 13:20:00,25.02,25.02,25.02,25.02,0.0,25.02,25.02,25.02,25.02,0.0
2012-07-27 13:25:00,25.01,25.01,25.01,25.01,100.0,25.01,25.01,25.01,25.01,100.0
2012-07-27 13:30:00,25.01,25.06,24.95,24.98,2200.0,25.01,25.06,24.95,24.98,2200.0
2012-07-27 13:35:00,24.99,24.99,24.99,24.99,100.0,24.99,24.99,24.99,24.99,100.0
2012-07-27 13:40:00,25.05,25.05,24.97,24.97,1100.0,25.05,25.05,24.97,24.97,1100.0
2012-07-27 13:45:00,24.97,24.97,24.97,24.97,0.0,24.97,24.97,24.97,24.97,0.0
2012-07-27 13:50:00,24.98,24.98,24.98,24.98,200.0,24.98,24.98,24.98,24.98,200.0
2012-07-27 13:55:00,25.04,25.04,25.0,25.04,900.0,25.04,25.04,25.0,25.04,900.0
2012-07-27 14:00:00,25.03,25.03,25.0,25.0,500.0,25.03,25.03,25.0,25.0,500.0
2012-07-27 14:05:00,25.03,25.03,25.0,25.02,600.0,25.03,25.03,25.0,25.02,600.0
2012-07-27 14:10:00,25.02,25.02,25.0,25.0,400.0,25.02,25.02,25.0,25.0,400.0
2012-07-27 14:15:00,25.02,25.15,25.0,25.01,10200.0,25.02,25.15,25.0,25.01,10200.0
2012-07-27 14:20:00,25.02,25.06,25.02,25.04,1600.0,25.02,25.06,25.02,25.04,1600.0
2012-07-27 14:25:00,25.05,25.06,25.05,25.06,900.0,25.05,25.06,25.05,25.06,900.0
2012-07-27 14:30:00,25.06,25.06,25.06,25.06,400.0,25.06,25.06,25.06,25.06,400.0
2012-07-27 14:35:00,25.11,25.12,25.08,25.1,900.0,25.11,25.12,25.08,25.1,900.0
2012-07-27 14:40:00,25.11,25.2,25.11,25.2,1700.0,25.11,25.2,25.11,25.2,1700.0
2012-07-27 14:45:00,25.2,25.2,25.17,25.17,1700.0,25.2,25.2,25.17,25.17,1700.0
2012-07-27 14:50:00,25.2,25.2,25.2,25.2,300.0,25.2,25.2,25.2,25.2,300.0
2012-07-27 14:55:00,25.2,25.2,25.2,25.2,900.0,25.2,25.2,25.2,25.2,900.0
2012-07-27 15:00:00,25.17,25.2,25.17,25.17,500.0,25.17,25.2,25.17,25.17,500.0
2012-07-27 15:05:00,25.2,25.2,25.17,25.2,1800.0,25.2,25.2,25.17,25.2,1800.0
2012-07-27 15:10:00,25.2,25.2,25.17,25.2,600.0,25.2,25.2,25.17,25.2,600.0
2012-07-27 15:15:00,25.2,25.2,25.17,25.18,2800.0,25.2,25.2,25.17,25.18,2800.0
2012-07-27 15:20:00,25.18,25.18,25.14,25.14,1800.0,25.18,25.18,25.14,25.14,1800.0
2012-07-27 15:25:00,25.14,25.3,25.12,25.25,7600.0,25.14,25.3,25.12,25.25,7600.0
2012-07-27 15:30:00,25.26,25.28,25.25,25.27,800.0,25.26,25.28,25.25,25.27,800.0
2012-07-27 15:35:00,25.29,25.3,25.26,25.3,1300.0,25.29,25.3,25.26,25.3,1300.0
2012-07-27 15:40:00,25.3,25.34,25.29,25.34,2300.0,25.3,25.34,25.29,25.34,2300.0
2012-07-27 15:45:00,25.37,25.39,25.33,25.39,1100.0,25.37,25.39,25.33,25.39,1100.0
2012-07-27 15:50:00,25.41,25.44,25.32,25.36,6100.0,25.41,25.44,25.32,25.36,6100.0
2012-07-27 15:55:00,25.39,25.4,25.26,25.28,6700.0,25.39,25.4,25.26,25.28,6700.0
2012-07-30 09:30:00,25.25,25.25,25.25,25.25,2900.0,25.25,25.25,25.25,25.25,2900.0
2012-07-30 09:35:00,25.05,25.05,25.05,25.05,400.0,25.05,25.05,25.05,25.05,400.0
2012-07-30 09:40:00,25.3,25.3,25.3,25.3,200.0,25.3,25.3,25.3,25.3,200.0
2012-07-30 09:45:00,25.11,25.24,25.11,25.24,400.0,25.11,25.24,25.11,25.24,400.0
2012-07-30 09:50:00,25.06,25.08,25.06,25.08,400.0,25.06,25.08,25.06,25.08,400.0
2012-07-30 09:55:00,25.18,25.18,25.18,25.18,500.0,25.18,25.18,25.18,25.18,500.0
2012-07-30 10:00:00,25.18,25.18,25.18,25.18,0.0,25.18,25.18,25.18,25.18,0.0
2012-07-30 10:05:00,25.18,25.21,25.18,25.21,300.0,25.18,25.21,25.18,25.21,300.0
2012-07-30 10:10:00,25.21,25.3,25.21,25.3,300.0,25.21,25.3,25.21,25.3,300.0
2012-07-30 10:15:00,25.3,25.3,25.3,25.3,0.0,25.3,25.3,25.3,25.3,0.0
2012-07-30 10:20:00,25.25,25.32,25.25,25.32,300.0,25.25,25.32,25.25,25.32,300.0
2012-07-30 10:25:00,25.32,25.32,25.32,25.32,0.0,25.32,25.32,25.32,25.32,0.0
2012-07-30 10:30:00,25.32,25.32,25.32,25.32,0.0,25.32,25.32,25.32,25.32,0.0
2012-07-30 10:35:00,25.41,25.41,25.3,25.31,500.0,25.41,25.41,25.3,25.31,500.0
2012-07-30 10:40:00,25.31,25.31,25.31,25.31,0.0,25.31,25.31,25.31,25.31,0.0
2012-07-30 10:45:00,25.45,25.45,25.45,25.45,100.0,25.45,25.45,25.45,25.45,100.0
2012-07-30 10:50:00,25.45,25.45,25.45,25.45,0.0,25.45,25.45,25.45,25.45,0.0
2012-07-30 10:55:00,25.44,25.44,25.31,25.31,300.0,25.44,25.44,25.31,25.31,300.0
2012-07-30 11:00:00,25.35,25.37,25.31,25.31,700.0,25.35,25.37,25.31,25.31,700.0
2012-07-30 11:05:00,25.39,25.39,25.39,25.39,100.0,25.39,25.39,25.39,25.39,100.0
2012-07-30 11:10:00,25.39,25.39,25.39,25.39,0.0,25.39,25.39,25.39,25.39,0.0
2012-07-30 11:15:00,25.39,25.45,25.39,25.45,700.0,25.39,25.45,25.39,25.45,700.0
2012-07-30 11:20:00,25.35,25.39,25.34,25.36,2100.0,25.35,25.39,25.34,25.36,2100.0
2012-07-30 11:25:00,25.33,25.37,25.31,25.32,1300.0,25.33,25.37,25.31,25.32,1300.0
2012-07-30 11:30:00,25.32,25.33,25.25,25.25,2700.0,25.32,25.33,25.25,25.25,2700.0
2012-07-30 11:35:00,25.27,25.3,25.27,25.3,200.0,25.27,25.3,25.27,25.3,200.0
2012-07-30 11:40:00,25.27,25.3,25.18,25.18,6700.0,25.27,25.3,25.18,25.18,6700.0
2012-07-30 11:45:00,25.18,25.18,25.18,25.18,0.0,25.18,25.18,25.18,25.18,0.0
2012-07-30 11:50:00,25.18,25.18,25.18,25.18,0.0,25.18,25.18,25.18,25.18,0.0
2012-07-30 11:55:00,25.2,25.2,25.2,25.2,200.0,25.2,25.2,25.2,25.2,200.0
2012-07-30 12:00:00,25.2,25.2,25.2,25.2,0.0,25.2,25.2,25.2,25.2,0.0
2012-07-30 12:05:00,25.26,25.26,25.19,25.19,300.0,25.26,25.26,25.19,25.19,300.0
2012-07-30 12:10:00,25.19,25.19,25.19,25.19,0.0,25.19,25.19,25.19,25.19,0.0
2012-07-30 12:15:00,25.2,25.24,25.18,25.21,14800.0,25.2,25.24,25.18,25.21,14800.0
2012-07-30 12:20:00,25.21,25.21,25.18,25.2,2400.0,25.21,25.21,25.18,25.2,2400.0
2012-07-30 12:25:00,25.16,25.2,25.1,25.18,5000.0,25.16,25.2,25.1,25.18,5000.0
2012-07-30 12:30:00,25.18,25.18,25.18,25.18,0.0,25.18,25.18,25.18,25.18,0.0
2012-07-30 12:35:00,25.15,25.15,25.12,25.14,1800.0,25.15,25.15,25.12,25.14,1800.0
2012-07-30 12:40:00,25.13,25.13,25.13,25.13,100.0,25.13,25.13,25.13,25.13,100.0
2012-07-30 12:45:00,25.18,25.21,25.18,25.18,400.0,25.18,25.21,25.18,25.18,400.0
2012-07-30 12:50:00,25.18,25.18,25.18,25.18,0.0,25.18,25.18,25.18,25.18,0.0
2012-07-30 12:55:00,25.18,25.18,25.18,25.18,0.0,25.18,25.18,25.18,25.18,0.0
2012-07-30 13:00:00,25.28,25.28,25.28,25.28,200.0,25.28,25.28,25.28,25.28,200.0
2012-07-30 13:05:00,25.28,25.28,25.28,25.28,100.0,25.28,25.28,25.28,25.28,100.0
2012-07-30 13:10:00,25.28,25.28,25.28,25.28,0.0,25.28,25.28,25.28,25.28,0.0
2012-07-30 13:15:00,25.28,25.28,25.28,25.28,0.0,25.28,25.28,25.28,25.28,0.0
2012-07-30 13:20:00,25.3,25.3,25.3,25.3,100.0,25.3,25.3,25.3,25.3,100.0
2012-07-30 13:25:00,25.3,25.3,25.3,25.3,0.0,25.3,25.3,25.3,25.3,0.0
2012-07-30 13:30:00,25.29,25.29,25.29,25.29,100.0,25.29,25.29,25.29,25.29,100.0
2012-07-30 13:35:00,25.29,25.29,25.29,25.29,0.0,25.29,25.29,25.29,25.29,0.0
2012-07-30 13:40:00,25.29,25.29,25.29,25.29,0.0,25.29,25.29,25.29,25.29,0.0
2012-07-30 13:45:00,25.29,25.29,25.29,25.29,100.0,25.29,25.29,25.29,25.29,100.0
2012-07-30 13:50:00,25.26,25.31,25.18,25.3,3000.0,25.26,25.31,25.18,25.3,3000.0
2012-07-30 13:55:00,25.18,25.2,25.17,25.17,1000.0,25.18,25.2,25.17,25.17,1000.0
2012-07-30 14:00:00,25.2,25.2,25.2,25.2,2500.0,25.2,25.2,25.2,25.2,2500.0
2012-07-30 14:05:00,25.2,25.2,25.2,25.2,0.0,25.2,25.2,25.2,25.2,0.0
2012-07-30 14:10:00,25.2,25.2,25.2,25.2,0.0,25.2,25.2,25.2,25.2,0.0
2012-07-30 14:15:00,25.2,25.22,25.16,25.2,4900.0,25.2,25.22,25.16,25.2,4900.0
2012-07-30 14:20:00,25.2,25.2,25.2,25.2,200.0,25.2,25.2,25.2,25.2,200.0
2012-07-30 14:25:00,25.2,25.2,25.2,25.2,0.0,25.2,25.2,25.2,25.2,0.0
2012-07-30 14:30:00,25.2,25.2,25.2,25.2,0.0,25.2,25.2,25.2,25.2,0.0
2012-07-30 14:35:00,25.18,25.18,25.18,25.18,100.0,25.18,25.18,25.18,25.18,100.0
2012-07-30 14:40:00,25.18,25.2,25.14,25.14,1400.0,25.18,25.2,25.14,25.14,1400.0
2012-07-30 14:45:00,25.14,25.17,25.13,25.15,5600.0,25.14,25.17,25.13,25.15,5600.0
2012-07-30 14:50:00,25.15,25.17,25.09,25.15,1300.0,25.15,25.17,25.09,25.15,1300.0
2012-07-30 14:55:00,25.09,25.17,25.09,25.13,300.0,25.09,25.17,25.09,25.13,300.0
2012-07-30 15:00:00,25.09,25.09,25.09,25.09,200.0,25.09,25.09,25.09,25.09,200.0
2012-07-30 15:05:00,25.09,25.15,25.09,25.15,1400.0,25.09,25.15,25.09,25.15,1400.0
2012-07-30 15:10:00,25.13,25.13,25.13,25.13,100.0,25.13,25.13,25.13,25.13,100.0
2012-07-30 15:15:00,25.13,25.13,25.11,25.11,700.0,25.13,25.13,25.11,25.11,700.0
2012-07-30 15:20:00,25.13,25.17,25.13,25.17,300.0,25.13,25.17,25.13,25.17,300.0
2012-07-30 15:25:00,25.17,25.22,25.17,25.22,1900.0,25.17,25.22,25.17,25.22,1900.0
2012-07-30 15:30:00,25.29,25.32,25.2,25.3,700.0,25.29,25.32,25.2,25.3,700.0
2012-07-30 15:35:00,25.3,25.3,25.26,25.27,800.0,25.3,25.3,25.26,25.27,800.0
2012-07-30 15:40:00,25.27,25.27,25.21,25.26,800.0,25.27,25.27,25.21,25.26,800.0
2012-07-30 15:45:00,25.24,25.26,25.24,25.26,1400.0,25.24,25.26,25.24,25.26,1400.0
2012-07-30 15:50:00,25.26,25.31,25.21,25.3,3500.0,25.26,25.31,25.21,25.3,3500.0
2012-07-30 15:55:00,25.33,25.41,25.33,25.39,2900.0,25.33,25.41,25.33,25.39,2900.0
2012-07-31 09:30:00,25.44,25.5,25.41,25.5,4000.0,25.44,25.5,25.41,25.5,4000.0
2012-07-31 09:35:00,25.5,25.53,25.48,25.53,3500.0,25.5,25.53,25.48,25.53,3500.0
2012-07-31 09:40:00,25.71,25.8,25.71,25.8,3600.0,25.71,25.8,25.71,25.8,3600.0
2012-07-31 09:45:00,25.8,25.81,25.8,25.81,600.0,25.8,25.81,25.8,25.81,600.0
2012-07-31 09:50:00,25.93,25.94,25.93,25.94,200.0,25.93,25.94,25.93,25.94,200.0
2012-07-31 09:55:00,25.86,25.93,25.82,25.93,6400.0,25.86,25.93,25.82,25.93,6400.0
2012-07-31 10:00:00,25.89,25.97,25.89,25.97,1400.0,25.89,25.97,25.89,25.97,1400.0
2012-07-31 10:05:00,25.94,25.99,25.92,25.98,1100.0,25.94,25.99,25.92,25.98,1100.0
2012-07-31 10:10:00,25.99,26.28,25.99,26.26,7000.0,25.99,26.28,25.99,26.26,7000.0
2012-07-31 10:15:00,26.23,26.57,26.22,26.54,20300.0,26.23,26.57,26.22,26.54,20300.0
2012-07-31 10:20:00,26.53,26.53,26.3,26.3,4100.0,26.53,26.53,26.3,26.3,4100.0
2012-07-31 10:25:00,26.35,26.38,26.15,26.15,3600.0,26.35,26.38,26.15,26.15,3600.0
2012-07-31 10:30:00,26.2,26.28,26.17,26.27,4200.0,26.2,26.28,26.17,26.27,4200.0
2012-07-31 10:35:00,26.3,26.3,26.22,26.25,3900.0,26.3,26.3,26.22,26.25,3900.0
2012-07-31 10:40:00,26.22,26.34,26.22,26.27,1900.0,26.22,26.34,26.22,26.27,1900.0
2012-07-31 10:45:00,26.36,26.38,26.36,26.38,700.0,26.36,26.38,26.36,26.38,700.0
2012-07-31 10:50:00,26.34,26.38,26.3,26.31,1500.0,26.34,26.38,26.3,26.31,1500.0
2012-07-31 10:55:00,26.3,26.31,26.3,26.31,1100.0,26.3,26.31,26.3,26.31,1100.0
2012-07-31 11:00:00,26.3,26.34,26.28,26.3,1600.0,26.3,26.34,26.28,26.3,1600.0
2012-07-31 11:05:00,26.28,26.31,26.22,26.23,3600.0,26.28,26.31,26.22,26.23,3600.0
2012-07-31 11:10:00,26.26,26.3,26.19,26.19,8100.0,26.26,26.3,26.19,26.19,8100.0
2012-07-31 11:15:00,26.21,26.21,26.21,26.21,100.0,26.21,26.21,26.21,26.21,100.0
2012-07-31 11:20:00,26.21,26.21,26.21,26.21,200.0,26.21,26.21,26.21,26.21,200.0
2012-07-31 11:25:00,26.21,26.21,26.02,26.09,10800.0,26.21,26.21,26.02,26.09,10800.0
2012-07-31 11:30:00,26.04,26.14,26.04,26.11,1900.0,26.04,26.14,26.04,26.11,1900.0
2012-07-31 11:35:00,26.14,26.2,26.06,26.08,7600.0,26.14,26.2,26.06,26.08,7600.0
2012-07-31 11:40:00,26.08,26.19,26.08,26.09,1400.0,26.08,26.19,26.08,26.09,1400.0
2012-07-31 11:45:00,26.18,26.2,26.1,26.1,1800.0,26.18,26.2,26.1,26.1,1800.0
2012-07-31 11:50:00,26.2,26.2,26.2,26.2,100.0,26.2,26.2,26.2,26.2,100.0
2012-07-31 11:55:00,26.19,26.24,26.14,26.15,1600.0,26.19,26.24,26.14,26.15,1600.0
2012-07-31 12:00:00,26.25,26.29,26.21,26.22,1000.0,26.25,26.29,26.21,26.22,1000.0
2012-07-31 12:05:00,26.25,26.25,26.25,26.25,100.0,26.25,26.25,26.25,26.25,100.0
2012-07-31 12:10:00,26.25,26.25,26.21,26.25,1900.0,26.25,26.25,26.21,26.25,1900.0
2012-07-31 12:15:00,26.21,26.21,26.19,26.2,8000.0,26.21,26.21,26.19,26.2,8000.0
2012-07-31 12:20:00,26.2,26.3,26.17,26.3,2500.0,26.2,26.3,26.17,26.3,2500.0
2012-07-31 12:25:00,26.29,26.3,26.29,26.3,1200.0,26.29,26.3,26.29,26.3,1200.0
2012-07-31 12:30:00,26.2,26.2,26.2,26.2,500.0,26.2,26.2,26.2,26.2,500.0
2012-07-31 12:35:00,26.3,26.3,26.25,26.27,500.0,26.3,26.3,26.25,26.27,500.0
2012-07-31 12:40:00,26.29,26.29,26.29,26.29,100.0,26.29,26.29,26.29,26.29,100.0
2012-07-31 12:45:00,26.29,26.29,26.29,26.29,100.0,26.29,26.29,26.29,26.29,100.0
2012-07-31 12:50:00,26.26,26.29,26.2,26.2,4400.0,26.26,26.29,26.2,26.2,4400.0
2012-07-31 12:55:00,26.2,26.2,26.2,26.2,0.0,26.2,26.2,26.2,26.2,0.0
2012-07-31 13:00:00,26.28,26.28,26.25,26.25,500.0,26.28,26.28,26.25,26.25,500.0
2012-07-31 13:05:00,26.28,26.37,26.25,26.36,6600.0,26.28,26.37,26.25,26.36,6600.0
2012-07-31 13:10:00,26.43,26.43,26.43,26.43,100.0,26.43,26.43,26.43,26.43,100.0
2012-07-31 13:15:00,26.49,26.49,26.49,26.49,100.0,26.49,26.49,26.49,26.49,100.0
2012-07-31 13:20:00,26.45,26.49,26.44,26.47,2200.0,26.45,26.49,26.44,26.47,2200.0
2012-07-31 13:25:00,26.41,26.47,26.4,26.47,2200.0,26.41,26.47,26.4,26.47,2200.0
2012-07-31 13:30:00,26.44,26.45,26.4,26.45,700.0,26.44,26.45,26.4,26.45,700.0
2012-07-31 13:35:00,26.44,26.49,26.44,26.47,2300.0,26.44,26.49,26.44,26.47,2300.0
2012-07-31 13:40:00,26.45,26.49,26.45,26.49,200.0,26.45,26.49,26.45,26.49,200.0
2012-07-31 13:45:00,26.47,26.47,26.43,26.43,2100.0,26.47,26.47,26.43,26.43,2100.0
2012-07-31 13:50:00,26.48,26.48,26.46,26.47,700.0,26.48,26.48,26.46,26.47,700.0
2012-07-31 13:55:00,26.47,26.47,26.47,26.47,0.0,26.47,26.47,26.47,26.47,0.0
2012-07-31 14:00:00,26.47,26.63,26.45,26.63,7300.0,26.47,26.63,26.45,26.63,7300.0
2012-07-31 14:05:00,26.63,26.75,26.62,26.73,2700.0,26.63,26.75,26.62,26.73,2700.0
2012-07-31 14:10:00,26.75,26.88,26.75,26.88,800.0,26.75,26.88,26.75,26.88,800.0
2012-07-31 14:15:00,26.78,26.97,26.78,26.97,1100.0,26.78,26.97,26.78,26.97,1100.0
2012-07-31 14:20:00,26.97,26.98,26.95,26.98,800.0,26.97,26.98,26.95,26.98,800.0
2012-07-31 14:25:00,27.0,27.23,27.0,27.23,3400.0,27.0,27.23,27.0,27.23,3400.0
2012-07-31 14:30:00,27.19,27.2,27.01,27.01,2200.0,27.19,27.2,27.01,27.01,2200.0
2012-07-31 14:35:00,27.04,27.05,27.0,27.03,1800.0,27.04,27.05,27.0,27.03,1800.0
2012-07-31 14:40:00,27.08,27.14,27.05,27.1,2300.0,27.08,27.14,27.05,27.1,2300.0
2012-07-31 14:45:00,27.13,27.16,27.11,27.15,4000.0,27.13,27.16,27.11,27.15,4000.0
2012-07-31 14:50:00,27.18,27.38,27.18,27.38,2600.0,27.18,27.38,27.18,27.38,2600.0
2012-07-31 14:55:00,27.45,27.56,27.4,27.41,3700.0,27.45,27.56,27.4,27.41,3700.0
2012-07-31 15:00:00,27.42,27.52,27.17,27.17,5600.0,27.42,27.52,27.17,27.17,5600.0
2012-07-31 15:05:00,27.25,27.32,27.25,27.32,500.0,27.25,27.32,27.25,27.32,500.0
2012-07-31 15:10:00,27.31,27.31,27.08,27.1,3200.0,27.31,27.31,27.08,27.1,3200.0
2012-07-31 15:15:00,27.07,27.19,27.07,27.19,2000.0,27.07,27.19,27.07,27.19,2000.0
2012-07-31 15:20:00,27.18,27.34,27.08,27.25,15100.0,27.18,27.34,27.08,27.25,15100.0
2012-07-31 15:25:00,27.25,27.31,27.25,27.29,2900.0,27.25,27.31,27.25,27.29,2900.0
2012-07-31 15:30:00,27.21,27.28,27.21,27.25,1000.0,27.21,27.28,27.21,27.25,1000.0
2012-07-31 15:35:00,27.28,27.28,27.21,27.22,1900.0,27.28,27.28,27.21,27.22,1900.0
2012-07-31 15:40:00,27.22,27.27,27.07,27.07,3000.0,27.22,27.27,27.07,27.07,3000.0
2012-07-31 15:45:00,27.07,27.11,27.03,27.05,6800.0,27.07,27.11,27.03,27.05,6800.0
2012-07-31 15:50:00,27.02,27.04,26.95,27.0,19600.0,27.02,27.04,26.95,27.0,19600.0
2012-07-31 15:55:00,27.0,27.0,26.86,26.92,28300.0,27.0,27.0,26.86,26.92,28300.0
2012-08-01 09:30:00,27.32,27.32,27.32,27.32,1500.0,27.32,27.32,27.32,27.32,1500.0
2012-08-01 09:35:00,27.34,27.34,27.27,27.29,500.0,27.34,27.34,27.27,27.29,500.0
2012-08-01 09:40:00,27.29,27.51,27.29,27.5,1000.0,27.29,27.51,27.29,27.5,1000.0
2012-08-01 09:45:00,27.51,27.51,27.26,27.27,1500.0,27.51,27.51,27.26,27.27,1500.0
2012-08-01 09:50:00,27.3,27.32,27.16,27.32,1200.0,27.3,27.32,27.16,27.32,1200.0
2012-08-01 09:55:00,27.05,27.07,26.92,27.01,1100.0,27.05,27.07,26.92,27.01,1100.0
2012-08-01 10:00:00,27.04,27.04,27.04,27.04,100.0,27.04,27.04,27.04,27.04,100.0
2012-08-01 10:05:00,27.03,27.03,26.76,26.76,1600.0,27.03,27.03,26.76,26.76,1600.0
2012-08-01 10:10:00,26.97,26.99,26.95,26.97,500.0,26.97,26.99,26.95,26.97,500.0
2012-08-01 10:15:00,26.91,26.91,26.91,26.91,100.0,26.91,26.91,26.91,26.91,100.0
2012-08-01 10:20:00,26.91,26.91,26.91,26.91,0.0,26.91,26.91,26.91,26.91,0.0
2012-08-01 10:25:00,26.96,27.06,26.96,27.06,600.0,26.96,27.06,26.96,27.06,600.0
2012-08-01 10:30:00,26.97,27.21,26.9,26.95,3600.0,26.97,27.21,26.9,26.95,3600.0
2012-08-01 10:35:00,27.03,27.19,27.0,27.02,3000.0,27.03,27.19,27.0,27.02,3000.0
2012-08-01 10:40:00,27.0,27.26,26.95,27.26,2600.0,27.0,27.26,26.95,27.26,2600.0
2012-08-01 10:45:00,27.25,27.42,27.25,27.4,2100.0,27.25,27.42,27.25,27.4,2100.0
2012-08-01 10:50:00,27.6,27.69,27.46,27.46,2000.0,27.6,27.69,27.46,27.46,2000.0
2012-08-01 10:55:00,27.5,27.63,27.41,27.53,3900.0,27.5,27.63,27.41,27.53,3900.0
2012-08-01 11:00:00,27.54,27.67,27.47,27.5,5100.0,27.54,27.67,27.47,27.5,5100.0
2012-08-01 11:05:00,27.5,27.74,27.47,27.54,3100.0,27.5,27.74,27.47,27.54,3100.0
2012-08-01 11:10:00,27.62,27.77,27.46,27.46,5300.0,27.62,27.77,27.46,27.46,5300.0
2012-08-01 11:15:00,27.43,27.67,27.4,27.49,2800.0,27.43,27.67,27.4,27.49,2800.0
2012-08-01 11:20:00,27.48,27.5,27.48,27.48,2800.0,27.48,27.5,27.48,27.48,2800.0
2012-08-01 11:25:00,27.42,27.55,27.4,27.43,1600.0,27.42,27.55,27.4,27.43,1600.0
2012-08-01 11:30:00,27.4,27.4,27.4,27.4,500.0,27.4,27.4,27.4,27.4,500.0
2012-08-01 11:35:00,27.4,27.42,27.15,27.15,5100.0,27.4,27.42,27.15,27.15,5100.0
2012-08-01 11:40:00,27.06,27.3,27.06,27.3,1600.0,27.06,27.3,27.06,27.3,1600.0
2012-08-01 11:45:00,27.29,27.32,27.25,27.32,3500.0,27.29,27.32,27.25,27.32,3500.0
2012-08-01 11:50:00,27.26,27.26,27.15,27.21,1400.0,27.26,27.26,27.15,27.21,1400.0
2012-08-01 11:55:00,27.23,27.33,27.23,27.32,600.0,27.23,27.33,27.23,27.32,600.0
2012-08-01 12:00:00,27.32,27.32,27.32,27.32,0.0,27.32,27.32,27.32,27.32,0.0
2012-08-01 12:05:00,27.39,27.39,27.39,27.39,100.0,27.39,27.39,27.39,27.39,100.0
2012-08-01 12:10:00,27.39,27.39,27.39,27.39,0.0,27.39,27.39,27.39,27.39,0.0
2012-08-01 12:15:00,27.44,27.44,27.37,27.37,1000.0,27.44,27.44,27.37,27.37,1000.0
2012-08-01 12:20:00,27.44,27.44,27.44,27.44,500.0,27.44,27.44,27.44,27.44,500.0
2012-08-01 12:25:00,27.46,27.55,27.46,27.55,600.0,27.46,27.55,27.46,27.55,600.0
2012-08-01 12:30:00,27.56,27.64,27.56,27.64,600.0,27.56,27.64,27.56,27.64,600.0
2012-08-01 12:35:00,27.73,27.73,27.58,27.58,500.0,27.73,27.73,27.58,27.58,500.0
2012-08-01 12:40:00,27.58,27.58,27.58,27.58,0.0,27.58,27.58,27.58,27.58,0.0
2012-08-01 12:45:00,27.62,27.64,27.51,27.51,400.0,27.62,27.64,27.51,27.51,400.0
2012-08-01 12:50:00,27.61,27.64,27.52,27.52,400.0,27.61,27.64,27.52,27.52,400.0
2012-08-01 12:55:00,27.52,27.53,27.52,27.53,400.0,27.52,27.53,27.52,27.53,400.0
2012-08-01 13:00:00,27.52,27.56,27.52,27.52,400.0,27.52,27.56,27.52,27.52,400.0
2012-08-01 13:05:00,27.68,27.76,27.61,27.71,5100.0,27.68,27.76,27.61,27.71,5100.0
2012-08-01 13:10:00,27.72,27.72,27.71,27.71,200.0,27.72,27.72,27.71,27.71,200.0
2012-08-01 13:15:00,27.71,27.71,27.71,27.71,0.0,27.71,27.71,27.71,27.71,0.0
2012-08-01 13:20:00,27.71,27.71,27.71,27.71,0.0,27.71,27.71,27.71,27.71,0.0
2012-08-01 13:25:00,27.71,27.71,27.71,27.71,0.0,27.71,27.71,27.71,27.71,0.0
2012-08-01 13:30:00,27.73,27.73,27.72,27.72,300.0,27.73,27.73,27.72,27.72,300.0
2012-08-01 13:35:00,27.79,27.89,27.79,27.87,1000.0,27.79,27.89,27.79,27.87,1000.0
2012-08-01 13:40:00,27.96,27.96,27.9,27.9,600.0,27.96,27.96,27.9,27.9,600.0
2012-08-01 13:45:00,27.95,27.95,27.95,27.95,200.0,27.95,27.95,27.95,27.95,200.0
2012-08-01 13:50:00,27.93,27.94,27.89,27.89,800.0,27.93,27.94,27.89,27.89,800.0
2012-08-01 13:55:00,27.94,27.98,27.89,27.89,500.0,27.94,27.98,27.89,27.89,500.0
2012-08-01 14:00:00,27.96,27.96,27.83,27.83,1500.0,27.96,27.96,27.83,27.83,1500.0
2012-08-01 14:05:00,27.8,27.8,27.69,27.69,800.0,27.8,27.8,27.69,27.69,800.0
2012-08-01 14:10:00,27.69,27.75,27.69,27.75,400.0,27.69,27.75,27.69,27.75,400.0
2012-08-01 14:15:00,27.69,27.79,27.5,27.67,1200.0,27.69,27.79,27.5,27.67,1200.0
2012-08-01 14:20:00,27.65,27.72,27.6,27.61,3100.0,27.65,27.72,27.6,27.61,3100.0
2012-08-01 14:25:00,27.62,27.65,27.55,27.55,900.0,27.62,27.65,27.55,27.55,900.0
2012-08-01 14:30:00,27.59,27.7,27.59,27.7,1000.0,27.59,27.7,27.59,27.7,1000.0
2012-08-01 14:35:00,27.65,27.65,27.6,27.6,200.0,27.65,27.65,27.6,27.6,200.0
2012-08-01 14:40:00,27.7,27.7,27.65,27.66,1300.0,27.7,27.7,27.65,27.66,1300.0
2012-08-01 14:45:00,27.7,27.7,27.65,27.7,2100.0,27.7,27.7,27.65,27.7,2100.0
2012-08-01 14:50:00,27.66,27.8,27.66,27.67,800.0,27.66,27.8,27.66,27.67,800.0
2012-08-01 14:55:00,27.78,27.8,27.67,27.8,3300.0,27.78,27.8,27.67,27.8,3300.0
2012-08-01 15:00:00,27.8,27.8,27.8,27.8,200.0,27.8,27.8,27.8,27.8,200.0
2012-08-01 15:05:00,27.8,27.8,27.8,27.8,0.0,27.8,27.8,27.8,27.8,0.0
2012-08-01 15:10:00,27.79,27.79,27.79,27.79,100.0,27.79,27.79,27.79,27.79,100.0
2012-08-01 15:15:00,27.79,27.79,27.79,27.79,0.0,27.79,27.79,27.79,27.79,0.0
2012-08-01 15:20:00,27.74,27.79,27.72,27.72,3300.0,27.74,27.79,27.72,27.72,3300.0
2012-08-01 15:25:00,27.79,27.8,27.79,27.8,200.0,27.79,27.8,27.79,27.8,200.0
2012-08-01 15:30:00,27.8,27.8,27.65,27.65,3900.0,27.8,27.8,27.65,27.65,3900.0
2012-08-01 15:35:00,27.7,27.73,27.6,27.62,500.0,27.7,27.73,27.6,27.62,500.0
2012-08-01 15:40:00,27.7,27.7,27.61,27.67,2900.0,27.7,27.7,27.61,27.67,2900.0
2012-08-01 15:45:00,27.65,27.76,27.65,27.73,1700.0,27.65,27.76,27.65,27.73,1700.0
2012-08-01 15:50:00,27.75,27.79,27.73,27.79,2600.0,27.75,27.79,27.73,27.79,2600.0
2012-08-01 15:55:00,27.73,27.79,27.73,27.78,1600.0,27.73,27.79,27.73,27.78,1600.0
2012-08-02 09:30:00,27.5,27.65,27.0,27.26,11900.0,27.5,27.65,27.0,27.26,11900.0
2012-08-02 09:35:00,27.26,27.3,27.01,27.3,4200.0,27.26,27.3,27.01,27.3,4200.0
2012-08-02 09:40:00,27.3,27.5,27.11,27.5,40500.0,27.3,27.5,27.11,27.5,40500.0
2012-08-02 09:45:00,27.55,28.86,27.55,28.36,13400.0,27.55,28.86,27.55,28.36,13400.0
2012-08-02 09:50:00,28.59,29.23,28.59,29.05,33300.0,28.59,29.23,28.59,29.05,33300.0
2012-08-02 09:55:00,29.23,29.3,28.52,28.75,35700.0,29.23,29.3,28.52,28.75,35700.0
2012-08-02 10:00:00,29.0,29.15,28.9,28.99,7500.0,29.0,29.15,28.9,28.99,7500.0
2012-08-02 10:05:00,29.0,29.16,28.77,29.0,9200.0,29.0,29.16,28.77,29.0,9200.0
2012-08-02 10:10:00,29.09,29.09,28.71,28.86,8100.0,29.09,29.09,28.71,28.86,8100.0
2012-08-02 10:15:00,28.88,28.91,28.5,28.91,2900.0,28.88,28.91,28.5,28.91,2900.0
2012-08-02 10:20:00,28.93,29.02,28.93,29.0,3500.0,28.93,29.02,28.93,29.0,3500.0
2012-08-02 10:25:00,29.0,29.01,28.74,28.93,7300.0,29.0,29.01,28.74,28.93,7300.0
2012-08-02 10:30:00,28.86,29.0,28.82,28.9,23500.0,28.86,29.0,28.82,28.9,23500.0
2012-08-02 10:35:00,28.94,28.95,28.61,28.61,9700.0,28.94,28.95,28.61,28.61,9700.0
2012-08-02 10:40:00,28.51,28.89,28.51,28.7,34300.0,28.51,28.89,28.51,28.7,34300.0
2012-08-02 10:45:00,28.7,28.89,28.7,28.89,15700.0,28.7,28.89,28.7,28.89,15700.0
2012-08-02 10:50:00,28.92,28.94,28.7,28.7,3100.0,28.92,28.94,28.7,28.7,3100.0
2012-08-02 10:55:00,28.62,28.62,28.59,28.59,1200.0,28.62,28.62,28.59,28.59,1200.0
2012-08-02 11:00:00,28.56,28.58,28.11,28.26,11700.0,28.56,28.58,28.11,28.26,11700.0
2012-08-02 11:05:00,28.26,28.3,28.15,28.15,3900.0,28.26,28.3,28.15,28.15,3900.0
2012-08-02 11:10:00,28.13,28.15,28.03,28.15,14200.0,28.13,28.15,28.03,28.15,14200.0
2012-08-02 11:15:00,28.15,28.15,28.15,28.15,0.0,28.15,28.15,28.15,28.15,0.0
2012-08-02 11:20:00,28.21,28.46,28.14,28.29,2600.0,28.21,28.46,28.14,28.29,2600.0
2012-08-02 11:25:00,28.29,28.29,28.25,28.28,300.0,28.29,28.29,28.25,28.28,300.0
2012-08-02 11:30:00,28.28,28.28,28.28,28.28,0.0,28.28,28.28,28.28,28.28,0.0
2012-08-02 11:35:00,28.29,28.29,28.17,28.17,300.0,28.29,28.29,28.17,28.17,300.0
2012-08-02 11:40:00,28.19,28.19,28.19,28.19,600.0,28.19,28.19,28.19,28.19,600.0
2012-08-02 11:45:00,28.18,28.18,28.18,28.18,100.0,28.18,28.18,28.18,28.18,100.0
2012-08-02 11:50:00,28.17,28.17,28.16,28.16,400.0,28.17,28.17,28.16,28.16,400.0
2012-08-02 11:55:00,28.18,28.24,28.16,28.16,700.0,28.18,28.24,28.16,28.16,700.0
2012-08-02 12:00:00,28.27,28.28,28.16,28.18,2400.0,28.27,28.28,28.16,28.18,2400.0
2012-08-02 12:05:00,28.14,28.2,28.14,28.2,1600.0,28.14,28.2,28.14,28.2,1600.0
2012-08-02 12:10:00,28.21,28.27,28.17,28.21,6000.0,28.21,28.27,28.17,28.21,6000.0
2012-08-02 12:15:00,28.27,28.35,28.21,28.31,5200.0,28.27,28.35,28.21,28.31,5200.0
2012-08-02 12:20:00,28.3,28.51,28.29,28.3,4400.0,28.3,28.51,28.29,28.3,4400.0
2012-08-02 12:25:00,28.37,28.37,28.15,28.24,19100.0,28.37,28.37,28.15,28.24,19100.0
2012-08-02 12:30:00,28.24,28.36,28.2,28.24,5500.0,28.24,28.36,28.2,28.24,5500.0
2012-08-02 12:35:00,28.34,28.68,28.2,28.56,9700.0,28.34,28.68,28.2,28.56,9700.0
2012-08-02 12:40:00,28.47,28.52,28.35,28.36,3200.0,28.47,28.52,28.35,28.36,3200.0
2012-08-02 12:45:00,28.47,28.73,28.35,28.44,4900.0,28.47,28.73,28.35,28.44,4900.0
2012-08-02 12:50:00,28.45,28.58,28.45,28.58,2500.0,28.45,28.58,28.45,28.58,2500.0
2012-08-02 12:55:00,28.56,28.68,28.56,28.68,17000.0,28.56,28.68,28.56,28.68,17000.0
2012-08-02 13:00:00,28.68,28.76,28.52,28.76,17200.0,28.68,28.76,28.52,28.76,17200.0
2012-08-02 13:05:00,28.7,28.76,28.64,28.76,1800.0,28.7,28.76,28.64,28.76,1800.0
2012-08-02 13:10:00,28.66,28.74,28.64,28.71,1700.0,28.66,28.74,28.64,28.71,1700.0
2012-08-02 13:15:00,28.72,28.73,28.67,28.68,900.0,28.72,28.73,28.67,28.68,900.0
2012-08-02 13:20:00,28.63,28.67,28.35,28.44,15800.0,28.63,28.67,28.35,28.44,15800.0
2012-08-02 13:25:00,28.45,28.72,28.36,28.41,9400.0,28.45,28.72,28.36,28.41,9400.0
2012-08-02 13:30:00,28.43,28.45,28.31,28.35,39900.0,28.43,28.45,28.31,28.35,39900.0
2012-08-02 13:35:00,28.35,28.4,28.33,28.33,2400.0,28.35,28.4,28.33,28.33,2400.0
2012-08-02 13:40:00,28.29,28.29,28.29,28.29,100.0,28.29,28.29,28.29,28.29,100.0
2012-08-02 13:45:00,28.37,28.37,28.22,28.32,1300.0,28.37,28.37,28.22,28.32,1300.0
2012-08-02 13:50:00,28.31,28.39,28.28,28.28,3400.0,28.31,28.39,28.28,28.28,3400.0
2012-08-02 13:55:00,28.33,28.38,28.27,28.27,900.0,28.33,28.38,28.27,28.27,900.0
2012-08-02 14:00:00,28.4,28.43,28.4,28.43,200.0,28.4,28.43,28.4,28.43,200.0
2012-08-02 14:05:00,28.43,28.44,28.3,28.34,4900.0,28.43,28.44,28.3,28.34,4900.0
2012-08-02 14:10:00,28.37,28.38,28.37,28.38,1100.0,28.37,28.38,28.37,28.38,1100.0
2012-08-02 14:15:00,28.38,28.38,28.38,28.38,0.0,28.38,28.38,28.38,28.38,0.0
2012-08-02 14:20:00,28.45,28.52,28.45,28.52,500.0,28.45,28.52,28.45,28.52,500.0
2012-08-02 14:25:00,28.4,28.4,28.4,28.4,200.0,28.4,28.4,28.4,28.4,200.0
2012-08-02 14:30:00,28.4,28.52,28.4,28.4,400.0,28.4,28.52,28.4,28.4,400.0
2012-08-02 14:35:00,28.4,28.4,28.4,28.4,200.0,28.4,28.4,28.4,28.4,200.0
2012-08-02 14:40:00,28.46,28.46,28.44,28.46,600.0,28.46,28.46,28.44,28.46,600.0
2012-08-02 14:45:00,28.49,28.51,28.48,28.48,800.0,28.49,28.51,28.48,28.48,800.0
2012-08-02 14:50:00,28.45,28.51,28.45,28.46,400.0,28.45,28.51,28.45,28.46,400.0
2012-08-02 14:55:00,28.48,28.48,28.33,28.42,1400.0,28.48,28.48,28.33,28.42,1400.0
2012-08-02 15:00:00,28.38,28.38,28.38,28.38,400.0,28.38,28.38,28.38,28.38,400.0
2012-08-02 15:05:00,28.4,28.42,28.4,28.42,5100.0,28.4,28.42,28.4,28.42,5100.0
2012-08-02 15:10:00,28.4,28.52,28.38,28.42,10400.0,28.4,28.52,28.38,28.42,10400.0
2012-08-02 15:15:00,28.51,28.65,28.41,28.43,3200.0,28.51,28.65,28.41,28.43,3200.0
2012-08-02 15:20:00,28.54,28.54,28.43,28.43,400.0,28.54,28.54,28.43,28.43,400.0
2012-08-02 15:25:00,28.43,28.43,28.43,28.43,0.0,28.43,28.43,28.43,28.43,0.0
2012-08-02 15:30:00,28.51,28.57,28.51,28.57,500.0,28.51,28.57,28.51,28.57,500.0
2012-08-02 15:35:00,28.57,28.81,28.57,28.77,3600.0,28.57,28.81,28.57,28.77,3600.0
2012-08-02 15:40:00,28.8,29.03,28.8,29.0,5200.0,28.8,29.03,28.8,29.0,5200.0
2012-08-02 15:45:00,29.03,29.09,29.03,29.08,2700.0,29.03,29.09,29.03,29.08,2700.0
2012-08-02 15:50:00,29.06,29.17,28.99,29.17,5200.0,29.06,29.17,28.99,29.17,5200.0
2012-08-02 15:55:00,29.22,29.22,28.93,29.06,18000.0,29.22,29.22,28.93,29.06,18000.0
2012-08-03 09:30:00,29.43,29.94,29.43,29.86,15400.0,29.43,29.94,29.43,29.86,15400.0
2012-08-03 09:35:00,29.9,29.92,29.73,29.73,1400.0,29.9,29.92,29.73,29.73,1400.0
2012-08-03 09:40:00,29.59,29.88,29.56,29.88,700.0,29.59,29.88,29.56,29.88,700.0
2012-08-03 09:45:00,29.8,29.83,29.73,29.73,600.0,29.8,29.83,29.73,29.73,600.0
2012-08-03 09:50:00,29.73,29.73,29.64,29.72,1500.0,29.73,29.73,29.64,29.72,1500.0
2012-08-03 09:55:00,29.73,29.83,29.68,29.79,2700.0,29.73,29.83,29.68,29.79,2700.0
2012-08-03 10:00:00,29.71,29.8,29.7,29.75,600.0,29.71,29.8,29.7,29.75,600.0
2012-08-03 10:05:00,29.75,29.93,29.75,29.87,4000.0,29.75,29.93,29.75,29.87,4000.0
2012-08-03 10:10:00,29.92,29.93,29.86,29.88,1500.0,29.92,29.93,29.86,29.88,1500.0
2012-08-03 10:15:00,29.95,30.33,29.95,30.27,10700.0,29.95,30.33,29.95,30.27,10700.0
2012-08-03 10:20:00,30.29,30.63,30.26,30.63,7900.0,30.29,30.63,30.26,30.63,7900.0
2012-08-03 10:25:00,30.63,31.19,30.63,31.09,23000.0,30.63,31.19,30.63,31.09,23000.0
2012-08-03 10:30:00,31.16,31.43,31.11,31.37,9300.0,31.16,31.43,31.11,31.37,9300.0
2012-08-03 10:35:00,31.3,31.43,30.93,30.93,16200.0,31.3,31.43,30.93,30.93,16200.0
2012-08-03 10:40:00,30.95,31.03,30.53,30.53,18600.0,30.95,31.03,30.53,30.53,18600.0
2012-08-03 10:45:00,30.6,30.64,30.53,30.6,58900.0,30.6,30.64,30.53,30.6,58900.0
2012-08-03 10:50:00,30.63,30.63,30.2,30.22,7800.0,30.63,30.63,30.2,30.22,7800.0
2012-08-03 10:55:00,30.2,30.35,30.03,30.04,17300.0,30.2,30.35,30.03,30.04,17300.0
2012-08-03 11:00:00,30.14,30.21,30.04,30.12,1800.0,30.14,30.21,30.04,30.12,1800.0
2012-08-03 11:05:00,30.21,30.21,30.05,30.14,4400.0,30.21,30.21,30.05,30.14,4400.0
2012-08-03 11:10:00,30.13,30.3,30.05,30.13,18900.0,30.13,30.3,30.05,30.13,18900.0
2012-08-03 11:15:00,30.05,30.05,29.65,29.68,6200.0,30.05,30.05,29.65,29.68,6200.0
2012-08-03 11:20:00,29.79,29.79,29.52,29.52,4700.0,29.79,29.79,29.52,29.52,4700.0
2012-08-03 11:25:00,29.52,29.75,29.46,29.75,3900.0,29.52,29.75,29.46,29.75,3900.0
2012-08-03 11:30:00,29.72,29.8,29.72,29.73,2000.0,29.72,29.8,29.72,29.73,2000.0
2012-08-03 11:35:00,29.55,29.66,29.5,29.5,1200.0,29.55,29.66,29.5,29.5,1200.0
2012-08-03 11:40:00,29.63,29.64,29.48,29.64,4400.0,29.63,29.64,29.48,29.64,4400.0
2012-08-03 11:45:00,29.64,29.64,29.6,29.62,500.0,29.64,29.64,29.6,29.62,500.0
2012-08-03 11:50:00,29.65,29.68,29.58,29.58,300.0,29.65,29.68,29.58,29.58,300.0
2012-08-03 11:55:00,29.68,29.8,29.67,29.8,1700.0,29.68,29.8,29.67,29.8,1700.0
2012-08-03 12:00:00,29.75,29.85,29.75,29.85,2300.0,29.75,29.85,29.75,29.85,2300.0
2012-08-03 12:05:00,29.77,29.85,29.76,29.76,2100.0,29.77,29.85,29.76,29.76,2100.0
2012-08-03 12:10:00,29.84,29.84,29.45,29.45,8300.0,29.84,29.84,29.45,29.45,8300.0
2012-08-03 12:15:00,29.45,29.6,29.44,29.6,3800.0,29.45,29.6,29.44,29.6,3800.0
2012-08-03 12:20:00,29.7,29.78,29.66,29.78,500.0,29.7,29.78,29.66,29.78,500.0
2012-08-03 12:25:00,29.78,29.79,29.7,29.71,2400.0,29.78,29.79,29.7,29.71,2400.0
2012-08-03 12:30:00,29.75,29.77,29.59,29.69,13600.0,29.75,29.77,29.59,29.69,13600.0
2012-08-03 12:35:00,29.69,29.72,29.64,29.7,1900.0,29.69,29.72,29.64,29.7,1900.0
2012-08-03 12:40:00,29.73,29.75,29.7,29.75,1300.0,29.73,29.75,29.7,29.75,1300.0
2012-08-03 12:45:00,29.73,29.75,29.49,29.49,7600.0,29.73,29.75,29.49,29.49,7600.0
2012-08-03 12:50:00,29.49,29.5,29.26,29.28,5600.0,29.49,29.5,29.26,29.28,5600.0
2012-08-03 12:55:00,29.15,29.15,29.15,29.15,100.0,29.15,29.15,29.15,29.15,100.0
2012-08-03 13:00:00,29.15,29.15,29.0,29.0,2700.0,29.15,29.15,29.0,29.0,2700.0
2012-08-03 13:05:00,29.03,29.11,29.0,29.11,3000.0,29.03,29.11,29.0,29.11,3000.0
2012-08-03 13:10:00,29.18,29.36,29.02,29.34,7900.0,29.18,29.36,29.02,29.34,7900.0
2012-08-03 13:15:00,29.34,29.55,29.34,29.52,1600.0,29.34,29.55,29.34,29.52,1600.0
2012-08-03 13:20:00,29.42,29.43,29.36,29.36,6300.0,29.42,29.43,29.36,29.36,6300.0
2012-08-03 13:25:00,29.37,29.49,29.35,29.48,4400.0,29.37,29.49,29.35,29.48,4400.0
2012-08-03 13:30:00,29.4,29.7,29.4,29.7,2200.0,29.4,29.7,29.4,29.7,2200.0
2012-08-03 13:35:00,29.6,29.6,29.46,29.48,2500.0,29.6,29.6,29.46,29.48,2500.0
2012-08-03 13:40:00,29.42,29.53,29.42,29.53,200.0,29.42,29.53,29.42,29.53,200.0
2012-08-03 13:45:00,29.52,29.55,29.46,29.46,1200.0,29.52,29.55,29.46,29.46,1200.0
2012-08-03 13:50:00,29.59,29.66,29.57,29.66,1400.0,29.59,29.66,29.57,29.66,1400.0
2012-08-03 13:55:00,29.66,29.69,29.61,29.69,400.0,29.66,29.69,29.61,29.69,400.0
2012-08-03 14:00:00,29.69,29.69,29.69,29.69,0.0,29.69,29.69,29.69,29.69,0.0
2012-08-03 14:05:00,29.68,29.9,29.68,29.86,2400.0,29.68,29.9,29.68,29.86,2400.0
2012-08-03 14:10:00,29.86,29.95,29.86,29.91,1200.0,29.86,29.95,29.86,29.91,1200.0
2012-08-03 14:15:00,29.99,29.99,29.98,29.98,700.0,29.99,29.99,29.98,29.98,700.0
2012-08-03 14:20:00,29.99,30.27,29.99,30.21,11100.0,29.99,30.27,29.99,30.21,11100.0
2012-08-03 14:25:00,30.25,30.25,29.98,30.08,5400.0,30.25,30.25,29.98,30.08,5400.0
2012-08-03 14:30:00,29.91,29.92,29.81,29.84,1100.0,29.91,29.92,29.81,29.84,1100.0
2012-08-03 14:35:00,29.88,30.0,29.78,29.95,1800.0,29.88,30.0,29.78,29.95,1800.0
2012-08-03 14:40:00,29.98,29.98,29.98,29.98,100.0,29.98,29.98,29.98,29.98,100.0
2012-08-03 14:45:00,29.98,30.0,29.97,29.97,800.0,29.98,30.0,29.97,29.97,800.0
2012-08-03 14:50:00,29.92,30.0,29.9,29.92,2800.0,29.92,30.0,29.9,29.92,2800.0
2012-08-03 14:55:00,29.95,29.95,29.89,29.92,4700.0,29.95,29.95,29.89,29.92,4700.0
2012-08-03 15:00:00,29.96,29.98,29.94,29.95,1800.0,29.96,29.98,29.94,29.95,1800.0
2012-08-03 15:05:00,29.9,29.9,29.77,29.77,900.0,29.9,29.9,29.77,29.77,900.0
2012-08-03 15:10:00,29.77,29.77,29.77,29.77,0.0,29.77,29.77,29.77,29.77,0.0
2012-08-03 15:15:00,29.77,29.78,29.48,29.52,3200.0,29.77,29.78,29.48,29.52,3200.0
2012-08-03 15:20:00,29.59,29.65,29.56,29.62,2200.0,29.59,29.65,29.56,29.62,2200.0
2012-08-03 15:25:00,29.63,29.73,29.54,29.7,5800.0,29.63,29.73,29.54,29.7,5800.0
2012-08-03 15:30:00,29.73,29.81,29.7,29.81,4700.0,29.73,29.81,29.7,29.81,4700.0
2012-08-03 15:35:00,29.77,29.82,29.37,29.37,5500.0,29.77,29.82,29.37,29.37,5500.0
2012-08-03 15:40:00,29.28,29.29,29.08,29.13,3600.0,29.28,29.29,29.08,29.13,3600.0
2012-08-03 15:45:00,29.1,29.11,29.0,29.05,5800.0,29.1,29.11,29.0,29.05,5800.0
2012-08-03 15:50:00,29.1,29.1,28.58,28.65,16400.0,29.1,29.1,28.58,28.65,16400.0
2012-08-03 15:55:00,28.74,28.74,28.59,28.59,13000.0,28.74,28.74,28.59,28.59,13000.0
2012-08-06 09:30:00,29.0,29.16,28.79,28.79,5600.0,29.0,29.16,28.79,28.79,5600.0
2012-08-06 09:35:00,29.03,29.03,28.91,28.91,800.0,29.03,29.03,28.91,28.91,800.0
2012-08-06 09:40:00,28.87,28.87,28.77,28.77,200.0,28.87,28.87,28.77,28.77,200.0
2012-08-06 09:45:00,28.9,29.09,28.9,29.09,500.0,28.9,29.09,28.9,29.09,500.0
2012-08-06 09:50:00,29.09,29.09,29.09,29.09,0.0,29.09,29.09,29.09,29.09,0.0
2012-08-06 09:55:00,29.06,29.06,29.06,29.06,300.0,29.06,29.06,29.06,29.06,300.0
2012-08-06 10:00:00,29.05,29.05,29.05,29.05,100.0,29.05,29.05,29.05,29.05,100.0
2012-08-06 10:05:00,29.07,29.07,29.05,29.05,200.0,29.07,29.07,29.05,29.05,200.0
2012-08-06 10:10:00,29.05,29.05,29.05,29.05,0.0,29.05,29.05,29.05,29.05,0.0
2012-08-06 10:15:00,28.88,28.88,28.88,28.88,100.0,28.88,28.88,28.88,28.88,100.0
2012-08-06 10:20:00,28.69,28.69,28.69,28.69,100.0,28.69,28.69,28.69,28.69,100.0
2012-08-06 10:25:00,28.8,28.86,28.8,28.8,1500.0,28.8,28.86,28.8,28.8,1500.0
2012-08-06 10:30:00,28.8,28.93,28.8,28.93,200.0,28.8,28.93,28.8,28.93,200.0
2012-08-06 10:35:00,28.95,28.95,28.8,28.8,2700.0,28.95,28.95,28.8,28.8,2700.0
2012-08-06 10:40:00,28.8,28.88,28.66,28.66,1800.0,28.8,28.88,28.66,28.66,1800.0
2012-08-06 10:45:00,28.62,28.89,28.62,28.79,5200.0,28.62,28.89,28.62,28.79,5200.0
2012-08-06 10:50:00,28.79,28.79,28.48,28.53,2500.0,28.79,28.79,28.48,28.53,2500.0
2012-08-06 10:55:00,28.57,28.65,28.48,28.48,1400.0,28.57,28.65,28.48,28.48,1400.0
2012-08-06 11:00:00,28.48,28.5,28.47,28.5,800.0,28.48,28.5,28.47,28.5,800.0
2012-08-06 11:05:00,28.43,28.47,28.38,28.38,1700.0,28.43,28.47,28.38,28.38,1700.0
2012-08-06 11:10:00,28.39,28.4,28.3,28.3,2300.0,28.39,28.4,28.3,28.3,2300.0
2012-08-06 11:15:00,28.32,28.32,28.19,28.19,2400.0,28.32,28.32,28.19,28.19,2400.0
2012-08-06 11:20:00,28.25,28.4,28.25,28.36,2300.0,28.25,28.4,28.25,28.36,2300.0
2012-08-06 11:25:00,28.4,28.45,28.19,28.19,5900.0,28.4,28.45,28.19,28.19,5900.0
2012-08-06 11:30:00,28.26,28.26,27.96,28.01,15300.0,28.26,28.26,27.96,28.01,15300.0
2012-08-06 11:35:00,28.03,28.06,28.01,28.02,700.0,28.03,28.06,28.01,28.02,700.0
2012-08-06 11:40:00,28.02,28.02,27.79,27.8,9800.0,28.02,28.02,27.79,27.8,9800.0
2012-08-06 11:45:00,27.8,27.83,27.73,27.83,2900.0,27.8,27.83,27.73,27.83,2900.0
2012-08-06 11:50:00,27.83,27.88,27.77,27.77,3500.0,27.83,27.88,27.77,27.77,3500.0
2012-08-06 11:55:00,27.79,27.81,27.75,27.8,1200.0,27.79,27.81,27.75,27.8,1200.0
2012-08-06 12:00:00,27.8,27.8,27.71,27.74,30500.0,27.8,27.8,27.71,27.74,30500.0
2012-08-06 12:05:00,27.8,27.92,27.65,27.65,15400.0,27.8,27.92,27.65,27.65,15400.0
2012-08-06 12:10:00,27.65,27.7,27.6,27.69,6000.0,27.65,27.7,27.6,27.69,6000.0
2012-08-06 12:15:00,27.6,27.7,27.6,27.7,1000.0,27.6,27.7,27.6,27.7,1000.0
2012-08-06 12:20:00,27.68,27.69,27.64,27.68,2000.0,27.68,27.69,27.64,27.68,2000.0
2012-08-06 12:25:00,27.68,27.7,27.68,27.69,400.0,27.68,27.7,27.68,27.69,400.0
2012-08-06 12:30:00,27.69,27.69,27.62,27.68,1600.0,27.69,27.69,27.62,27.68,1600.0
2012-08-06 12:35:00,27.68,27.72,27.65,27.72,2000.0,27.68,27.72,27.65,27.72,2000.0
2012-08-06 12:40:00,27.72,27.72,27.72,27.72,0.0,27.72,27.72,27.72,27.72,0.0
2012-08-06 12:45:00,27.75,27.75,27.7,27.7,1300.0,27.75,27.75,27.7,27.7,1300.0
2012-08-06 12:50:00,27.7,27.74,27.6,27.66,8800.0,27.7,27.74,27.6,27.66,8800.0
2012-08-06 12:55:00,27.63,27.63,27.63,27.63,51200.0,27.63,27.63,27.63,27.63,51200.0
2012-08-06 13:00:00,27.64,27.64,27.58,27.58,400.0,27.64,27.64,27.58,27.58,400.0
2012-08-06 13:05:00,27.58,27.58,27.58,27.58,400.0,27.58,27.58,27.58,27.58,400.0
2012-08-06 13:10:00,27.62,27.63,27.55,27.55,3600.0,27.62,27.63,27.55,27.55,3600.0
2012-08-06 13:15:00,27.6,27.62,27.6,27.62,600.0,27.6,27.62,27.6,27.62,600.0
2012-08-06 13:20:00,27.59,27.59,27.59,27.59,100.0,27.59,27.59,27.59,27.59,100.0
2012-08-06 13:25:00,27.58,27.62,27.58,27.59,2300.0,27.58,27.62,27.58,27.59,2300.0
2012-08-06 13:30:00,27.55,27.59,27.34,27.42,16400.0,27.55,27.59,27.34,27.42,16400.0
2012-08-06 13:35:00,27.44,27.44,27.28,27.36,9500.0,27.44,27.44,27.28,27.36,9500.0
2012-08-06 13:40:00,27.33,27.35,27.23,27.25,42500.0,27.33,27.35,27.23,27.25,42500.0
2012-08-06 13:45:00,27.29,27.89,27.25,27.62,16900.0,27.29,27.89,27.25,27.62,16900.0
2012-08-06 13:50:00,27.61,27.64,27.61,27.64,1400.0,27.61,27.64,27.61,27.64,1400.0
2012-08-06 13:55:00,27.61,27.69,27.58,27.63,2900.0,27.61,27.69,27.58,27.63,2900.0
2012-08-06 14:00:00,27.65,27.68,27.65,27.65,1400.0,27.65,27.68,27.65,27.65,1400.0
2012-08-06 14:05:00,27.61,27.61,27.59,27.59,400.0,27.61,27.61,27.59,27.59,400.0
2012-08-06 14:10:00,27.71,28.02,27.68,27.98,10500.0,27.71,28.02,27.68,27.98,10500.0
2012-08-06 14:15:00,27.97,28.13,27.95,28.0,19200.0,27.97,28.13,27.95,28.0,19200.0
2012-08-06 14:20:00,28.0,28.01,27.87,27.89,16000.0,28.0,28.01,27.87,27.89,16000.0
2012-08-06 14:25:00,27.86,28.03,27.84,27.92,28900.0,27.86,28.03,27.84,27.92,28900.0
2012-08-06 14:30:00,27.9,27.93,27.9,27.93,3600.0,27.9,27.93,27.9,27.93,3600.0
2012-08-06 14:35:00,27.93,28.0,27.79,27.79,24300.0,27.93,28.0,27.79,27.79,24300.0
2012-08-06 14:40:00,27.75,27.79,27.7,27.79,2200.0,27.75,27.79,27.7,27.79,2200.0
2012-08-06 14:45:00,27.79,27.79,27.75,27.79,300.0,27.79,27.79,27.75,27.79,300.0
2012-08-06 14:50:00,27.74,27.79,27.74,27.79,1500.0,27.74,27.79,27.74,27.79,1500.0
2012-08-06 14:55:00,27.79,27.79,27.79,27.79,0.0,27.79,27.79,27.79,27.79,0.0
2012-08-06 15:00:00,27.89,28.01,27.85,27.98,49200.0,27.89,28.01,27.85,27.98,49200.0
2012-08-06 15:05:00,27.98,28.04,27.96,27.99,13600.0,27.98,28.04,27.96,27.99,13600.0
2012-08-06 15:10:00,27.94,28.0,27.92,28.0,6200.0,27.94,28.0,27.92,28.0,6200.0
2012-08-06 15:15:00,28.01,28.01,27.96,27.96,29400.0,28.01,28.01,27.96,27.96,29400.0
2012-08-06 15:20:00,27.96,28.05,27.96,28.0,21500.0,27.96,28.05,27.96,28.0,21500.0
2012-08-06 15:25:00,28.03,28.03,28.0,28.0,3700.0,28.03,28.03,28.0,28.0,3700.0
2012-08-06 15:30:00,28.03,28.08,27.93,28.0,23700.0,28.03,28.08,27.93,28.0,23700.0
2012-08-06 15:35:00,28.03,28.03,27.82,27.93,3600.0,28.03,28.03,27.82,27.93,3600.0
2012-08-06 15:40:00,27.96,27.96,27.96,27.96,600.0,27.96,27.96,27.96,27.96,600.0
2012-08-06 15:45:00,27.99,28.03,27.79,28.0,8500.0,27.99,28.03,27.79,28.0,8500.0
2012-08-06 15:50:00,28.0,28.04,27.94,28.04,4800.0,28.0,28.04,27.94,28.04,4800.0
2012-08-06 15:55:00,28.02,28.05,28.0,28.0,13000.0,28.02,28.05,28.0,28.0,13000.0
2012-08-07 09:30:00,28.3,28.67,28.2,28.61,2400.0,28.3,28.67,28.2,28.61,2400.0
2012-08-07 09:35:00,28.69,28.74,28.47,28.71,400.0,28.69,28.74,28.47,28.71,400.0
2012-08-07 09:40:00,28.64,28.75,28.52,28.52,1700.0,28.64,28.75,28.52,28.52,1700.0
2012-08-07 09:45:00,28.52,28.52,28.52,28.52,0.0,28.52,28.52,28.52,28.52,0.0
2012-08-07 09:50:00,28.52,28.52,28.52,28.52,0.0,28.52,28.52,28.52,28.52,0.0
2012-08-07 09:55:00,28.52,28.52,28.52,28.52,0.0,28.52,28.52,28.52,28.52,0.0
2012-08-07 10:00:00,28.55,28.55,28.39,28.39,3300.0,28.55,28.55,28.39,28.39,3300.0
2012-08-07 10:05:00,28.45,28.55,28.35,28.36,2100.0,28.45,28.55,28.35,28.36,2100.0
2012-08-07 10:10:00,28.49,28.5,28.36,28.37,3100.0,28.49,28.5,28.36,28.37,3100.0
2012-08-07 10:15:00,28.45,28.45,28.45,28.45,100.0,28.45,28.45,28.45,28.45,100.0
2012-08-07 10:20:00,28.31,28.31,28.2,28.27,600.0,28.31,28.31,28.2,28.27,600.0
2012-08-07 10:25:00,28.2,28.2,28.03,28.03,3300.0,28.2,28.2,28.03,28.03,3300.0
2012-08-07 10:30:00,28.13,28.13,28.09,28.09,200.0,28.13,28.13,28.09,28.09,200.0
2012-08-07 10:35:00,28.03,28.06,27.99,28.0,5900.0,28.03,28.06,27.99,28.0,5900.0
2012-08-07 10:40:00,28.0,28.01,27.98,27.99,5000.0,28.0,28.01,27.98,27.99,5000.0
2012-08-07 10:45:00,28.0,28.0,27.99,27.99,300.0,28.0,28.0,27.99,27.99,300.0
2012-08-07 10:50:00,28.0,28.03,27.99,27.99,5200.0,28.0,28.03,27.99,27.99,5200.0
2012-08-07 10:55:00,28.0,28.0,27.99,28.0,800.0,28.0,28.0,27.99,28.0,800.0
2012-08-07 11:00:00,27.99,28.0,27.98,27.98,7000.0,27.99,28.0,27.98,27.98,7000.0
2012-08-07 11:05:00,27.98,28.0,27.97,28.0,10000.0,27.98,28.0,27.97,28.0,10000.0
2012-08-07 11:10:00,28.0,28.0,27.99,27.99,1300.0,28.0,28.0,27.99,27.99,1300.0
2012-08-07 11:15:00,28.0,28.0,27.99,27.99,1100.0,28.0,28.0,27.99,27.99,1100.0
2012-08-07 11:20:00,28.0,28.0,28.0,28.0,400.0,28.0,28.0,28.0,28.0,400.0
2012-08-07 11:25:00,28.0,28.0,27.99,28.0,4300.0,28.0,28.0,27.99,28.0,4300.0
2012-08-07 11:30:00,28.0,28.14,27.99,28.02,11600.0,28.0,28.14,27.99,28.02,11600.0
2012-08-07 11:35:00,28.02,28.02,28.0,28.0,2200.0,28.02,28.02,28.0,28.0,2200.0
2012-08-07 11:40:00,28.0,28.05,27.99,28.04,10700.0,28.0,28.05,27.99,28.04,10700.0
2012-08-07 11:45:00,28.05,28.15,28.0,28.04,6000.0,28.05,28.15,28.0,28.04,6000.0
2012-08-07 11:50:00,28.04,28.1,28.03,28.03,1300.0,28.04,28.1,28.03,28.03,1300.0
2012-08-07 11:55:00,28.1,28.1,28.04,28.1,1300.0,28.1,28.1,28.04,28.1,1300.0
2012-08-07 12:00:00,28.03,28.05,28.02,28.02,1400.0,28.03,28.05,28.02,28.02,1400.0
2012-08-07 12:05:00,28.02,28.05,28.02,28.05,1000.0,28.02,28.05,28.02,28.05,1000.0
2012-08-07 12:10:00,28.05,28.05,28.0,28.0,4700.0,28.05,28.05,28.0,28.0,4700.0
2012-08-07 12:15:00,28.01,28.05,27.79,27.79,10200.0,28.01,28.05,27.79,27.79,10200.0
2012-08-07 12:20:00,27.84,27.85,27.8,27.8,700.0,27.84,27.85,27.8,27.8,700.0
2012-08-07 12:25:00,27.83,27.93,27.82,27.9,2000.0,27.83,27.93,27.82,27.9,2000.0
2012-08-07 12:30:00,27.95,28.03,27.9,27.99,3500.0,27.95,28.03,27.9,27.99,3500.0
2012-08-07 12:35:00,28.0,28.04,27.93,28.01,6000.0,28.0,28.04,27.93,28.01,6000.0
2012-08-07 12:40:00,28.07,28.11,27.92,27.93,9500.0,28.07,28.11,27.92,27.93,9500.0
2012-08-07 12:45:00,27.98,27.99,27.98,27.99,300.0,27.98,27.99,27.98,27.99,300.0
2012-08-07 12:50:00,27.99,28.0,27.99,28.0,600.0,27.99,28.0,27.99,28.0,600.0
2012-08-07 12:55:00,28.0,28.0,28.0,28.0,0.0,28.0,28.0,28.0,28.0,0.0
2012-08-07 13:00:00,28.0,28.0,28.0,28.0,0.0,28.0,28.0,28.0,28.0,0.0
2012-08-07 13:05:00,27.99,27.99,27.99,27.99,200.0,27.99,27.99,27.99,27.99,200.0
2012-08-07 13:10:00,27.99,27.99,27.99,27.99,0.0,27.99,27.99,27.99,27.99,0.0
2012-08-07 13:15:00,27.99,27.99,27.99,27.99,0.0,27.99,27.99,27.99,27.99,0.0
2012-08-07 13:20:00,28.0,28.0,28.0,28.0,400.0,28.0,28.0,28.0,28.0,400.0
2012-08-07 13:25:00,28.0,28.0,28.0,28.0,200.0,28.0,28.0,28.0,28.0,200.0
2012-08-07 13:30:00,28.0,28.0,28.0,28.0,0.0,28.0,28.0,28.0,28.0,0.0
2012-08-07 13:35:00,28.0,28.03,28.0,28.03,300.0,28.0,28.03,28.0,28.03,300.0
2012-08-07 13:40:00,28.0,28.0,28.0,28.0,100.0,28.0,28.0,28.0,28.0,100.0
2012-08-07 13:45:00,28.0,28.0,28.0,28.0,0.0,28.0,28.0,28.0,28.0,0.0
2012-08-07 13:50:00,28.0,28.0,27.99,27.99,1700.0,28.0,28.0,27.99,27.99,1700.0
2012-08-07 13:55:00,27.99,27.99,27.92,27.97,1100.0,27.99,27.99,27.92,27.97,1100.0
2012-08-07 14:00:00,27.99,28.0,27.97,28.0,800.0,27.99,28.0,27.97,28.0,800.0
2012-08-07 14:05:00,28.0,28.1,27.97,28.05,8400.0,28.0,28.1,27.97,28.05,8400.0
2012-08-07 14:10:00,28.05,28.05,28.03,28.03,2300.0,28.05,28.05,28.03,28.03,2300.0
2012-08-07 14:15:00,28.02,28.02,27.92,27.95,1500.0,28.02,28.02,27.92,27.95,1500.0
2012-08-07 14:20:00,27.95,27.95,27.92,27.92,200.0,27.95,27.95,27.92,27.92,200.0
2012-08-07 14:25:00,27.96,28.0,27.91,27.93,9700.0,27.96,28.0,27.91,27.93,9700.0
2012-08-07 14:30:00,27.94,27.97,27.93,27.97,600.0,27.94,27.97,27.93,27.97,600.0
2012-08-07 14:35:00,27.98,27.98,27.98,27.98,300.0,27.98,27.98,27.98,27.98,300.0
2012-08-07 14:40:00,27.98,27.98,27.98,27.98,0.0,27.98,27.98,27.98,27.98,0.0
2012-08-07 14:45:00,27.98,27.98,27.98,27.98,0.0,27.98,27.98,27.98,27.98,0.0
2012-08-07 14:50:00,27.93,27.93,27.93,27.93,100.0,27.93,27.93,27.93,27.93,100.0
2012-08-07 14:55:00,27.98,28.0,27.98,28.0,1300.0,27.98,28.0,27.98,28.0,1300.0
2012-08-07 15:00:00,28.0,28.0,28.0,28.0,0.0,28.0,28.0,28.0,28.0,0.0
2012-08-07 15:05:00,27.92,27.92,27.92,27.92,100.0,27.92,27.92,27.92,27.92,100.0
2012-08-07 15:10:00,27.94,28.0,27.94,27.98,3000.0,27.94,28.0,27.94,27.98,3000.0
2012-08-07 15:15:00,28.0,28.05,27.98,28.05,3200.0,28.0,28.05,27.98,28.05,3200.0
2012-08-07 15:20:00,28.02,28.02,28.02,28.02,100.0,28.02,28.02,28.02,28.02,100.0
2012-08-07 15:25:00,27.98,28.0,27.96,28.0,700.0,27.98,28.0,27.96,28.0,700.0
2012-08-07 15:30:00,27.99,27.99,27.99,27.99,200.0,27.99,27.99,27.99,27.99,200.0
2012-08-07 15:35:00,27.95,27.95,27.95,27.95,100.0,27.95,27.95,27.95,27.95,100.0
2012-08-07 15:40:00,27.95,27.95,27.95,27.95,0.0,27.95,27.95,27.95,27.95,0.0
2012-08-07 15:45:00,27.99,28.0,27.95,27.96,8500.0,27.99,28.0,27.95,27.96,8500.0
2012-08-07 15:50:00,28.0,28.0,27.9,27.9,2800.0,28.0,28.0,27.9,27.9,2800.0
2012-08-07 15:55:00,27.9,27.98,27.9,27.98,7700.0,27.9,27.98,27.9,27.98,7700.0
2012-08-08 09:30:00,27.91,27.91,27.76,27.76,4300.0,27.91,27.91,27.76,27.76,4300.0
2012-08-08 09:35:00,27.6,27.78,27.6,27.69,1200.0,27.6,27.78,27.6,27.69,1200.0
2012-08-08 09:40:00,27.69,27.76,27.6,27.69,32300.0,27.69,27.76,27.6,27.69,32300.0
2012-08-08 09:45:00,27.68,27.75,27.6,27.74,4300.0,27.68,27.75,27.6,27.74,4300.0
2012-08-08 09:50:00,27.73,27.74,27.6,27.6,16700.0,27.73,27.74,27.6,27.6,16700.0
2012-08-08 09:55:00,27.7,27.73,27.6,27.6,1900.0,27.7,27.73,27.6,27.6,1900.0
2012-08-08 10:00:00,27.62,27.65,27.6,27.6,1800.0,27.62,27.65,27.6,27.6,1800.0
2012-08-08 10:05:00,27.61,27.62,27.61,27.62,500.0,27.61,27.62,27.61,27.62,500.0
2012-08-08 10:10:00,27.68,27.8,27.67,27.72,2900.0,27.68,27.8,27.67,27.72,2900.0
2012-08-08 10:15:00,27.64,27.64,27.63,27.63,300.0,27.64,27.64,27.63,27.63,300.0
2012-08-08 10:20:00,27.63,27.64,27.63,27.64,200.0,27.63,27.64,27.63,27.64,200.0
2012-08-08 10:25:00,27.64,27.68,27.6,27.6,11900.0,27.64,27.68,27.6,27.6,11900.0
2012-08-08 10:30:00,27.6,27.63,27.53,27.53,9400.0,27.6,27.63,27.53,27.53,9400.0
2012-08-08 10:35:00,27.51,27.55,27.34,27.38,8900.0,27.51,27.55,27.34,27.38,8900.0
2012-08-08 10:40:00,27.47,27.55,27.4,27.45,6100.0,27.47,27.55,27.4,27.45,6100.0
2012-08-08 10:45:00,27.45,27.53,27.41,27.44,6500.0,27.45,27.53,27.41,27.44,6500.0
2012-08-08 10:50:00,27.45,27.53,27.42,27.42,7500.0,27.45,27.53,27.42,27.42,7500.0
2012-08-08 10:55:00,27.45,27.49,27.3,27.37,6500.0,27.45,27.49,27.3,27.37,6500.0
2012-08-08 11:00:00,27.32,27.45,27.32,27.4,2300.0,27.32,27.45,27.32,27.4,2300.0
2012-08-08 11:05:00,27.46,27.5,27.46,27.48,600.0,27.46,27.5,27.46,27.48,600.0
2012-08-08 11:10:00,27.5,27.5,27.41,27.42,5000.0,27.5,27.5,27.41,27.42,5000.0
2012-08-08 11:15:00,27.41,27.41,27.4,27.4,1600.0,27.41,27.41,27.4,27.4,1600.0
2012-08-08 11:20:00,27.4,27.5,27.29,27.35,2800.0,27.4,27.5,27.29,27.35,2800.0
2012-08-08 11:25:00,27.3,27.35,27.29,27.34,2100.0,27.3,27.35,27.29,27.34,2100.0
2012-08-08 11:30:00,27.3,27.33,27.29,27.32,2400.0,27.3,27.33,27.29,27.32,2400.0
2012-08-08 11:35:00,27.3,27.35,27.3,27.3,3600.0,27.3,27.35,27.3,27.3,3600.0
2012-08-08 11:40:00,27.32,27.34,27.25,27.25,5000.0,27.32,27.34,27.25,27.25,5000.0
2012-08-08 11:45:00,27.22,27.25,27.2,27.21,4500.0,27.22,27.25,27.2,27.21,4500.0
2012-08-08 11:50:00,27.21,27.24,27.21,27.21,4300.0,27.21,27.24,27.21,27.21,4300.0
2012-08-08 11:55:00,27.21,27.21,27.05,27.05,4600.0,27.21,27.21,27.05,27.05,4600.0
2012-08-08 12:00:00,27.02,27.15,27.01,27.02,2300.0,27.02,27.15,27.01,27.02,2300.0
2012-08-08 12:05:00,27.07,27.07,27.01,27.02,1100.0,27.07,27.07,27.01,27.02,1100.0
2012-08-08 12:10:00,27.07,27.35,27.07,27.07,9000.0,27.07,27.35,27.07,27.07,9000.0
2012-08-08 12:15:00,27.07,27.29,27.04,27.21,7900.0,27.07,27.29,27.04,27.21,7900.0
2012-08-08 12:20:00,27.27,27.41,27.27,27.4,3700.0,27.27,27.41,27.27,27.4,3700.0
2012-08-08 12:25:00,27.4,27.4,27.29,27.29,1200.0,27.4,27.4,27.29,27.29,1200.0
2012-08-08 12:30:00,27.24,27.34,27.14,27.31,3100.0,27.24,27.34,27.14,27.31,3100.0
2012-08-08 12:35:00,27.38,27.46,27.23,27.23,1200.0,27.38,27.46,27.23,27.23,1200.0
2012-08-08 12:40:00,27.34,27.34,27.19,27.3,1500.0,27.34,27.34,27.19,27.3,1500.0
2012-08-08 12:45:00,27.23,27.35,27.21,27.24,1600.0,27.23,27.35,27.21,27.24,1600.0
2012-08-08 12:50:00,27.29,27.34,27.23,27.31,2600.0,27.29,27.34,27.23,27.31,2600.0
2012-08-08 12:55:00,27.25,27.43,27.24,27.35,1500.0,27.25,27.43,27.24,27.35,1500.0
2012-08-08 13:00:00,27.35,27.42,27.31,27.42,1900.0,27.35,27.42,27.31,27.42,1900.0
2012-08-08 13:05:00,27.42,27.43,27.34,27.34,1100.0,27.42,27.43,27.34,27.34,1100.0
2012-08-08 13:10:00,27.33,27.35,27.33,27.34,1200.0,27.33,27.35,27.33,27.34,1200.0
2012-08-08 13:15:00,27.33,27.36,27.33,27.36,2500.0,27.33,27.36,27.33,27.36,2500.0
2012-08-08 13:20:00,27.4,27.4,27.33,27.33,700.0,27.4,27.4,27.33,27.33,700.0
2012-08-08 13:25:00,27.39,27.39,27.32,27.32,1700.0,27.39,27.39,27.32,27.32,1700.0
2012-08-08 13:30:00,27.34,27.37,27.34,27.34,2300.0,27.34,27.37,27.34,27.34,2300.0
2012-08-08 13:35:00,27.34,27.41,27.34,27.39,2000.0,27.34,27.41,27.34,27.39,2000.0
2012-08-08 13:40:00,27.39,27.39,27.35,27.35,2400.0,27.39,27.39,27.35,27.35,2400.0
2012-08-08 13:45:00,27.35,27.35,27.35,27.35,900.0,27.35,27.35,27.35,27.35,900.0
2012-08-08 13:50:00,27.35,27.4,27.34,27.37,10600.0,27.35,27.4,27.34,27.37,10600.0
2012-08-08 13:55:00,27.37,27.37,27.35,27.35,1900.0,27.37,27.37,27.35,27.35,1900.0
2012-08-08 14:00:00,27.35,27.47,27.35,27.41,9400.0,27.35,27.47,27.35,27.41,9400.0
2012-08-08 14:05:00,27.41,27.41,27.3,27.35,11800.0,27.41,27.41,27.3,27.35,11800.0
2012-08-08 14:10:00,27.35,27.36,27.35,27.35,300.0,27.35,27.36,27.35,27.35,300.0
2012-08-08 14:15:00,27.35,27.38,27.33,27.36,3100.0,27.35,27.38,27.33,27.36,3100.0
2012-08-08 14:20:00,27.35,27.36,27.32,27.34,4900.0,27.35,27.36,27.32,27.34,4900.0
2012-08-08 14:25:00,27.34,27.34,27.2,27.2,5700.0,27.34,27.34,27.2,27.2,5700.0
2012-08-08 14:30:00,27.2,27.22,27.2,27.22,500.0,27.2,27.22,27.2,27.22,500.0
2012-08-08 14:35:00,27.22,27.33,27.22,27.25,2400.0,27.22,27.33,27.22,27.25,2400.0
2012-08-08 14:40:00,27.24,27.24,27.22,27.22,300.0,27.24,27.24,27.22,27.22,300.0
2012-08-08 14:45:00,27.21,27.21,27.21,27.21,100.0,27.21,27.21,27.21,27.21,100.0
2012-08-08 14:50:00,27.21,27.21,27.21,27.21,0.0,27.21,27.21,27.21,27.21,0.0
2012-08-08 14:55:00,27.2,27.32,27.2,27.26,1600.0,27.2,27.32,27.2,27.26,1600.0
2012-08-08 15:00:00,27.26,27.28,27.26,27.28,300.0,27.26,27.28,27.26,27.28,300.0
2012-08-08 15:05:00,27.28,27.33,27.28,27.31,1200.0,27.28,27.33,27.28,27.31,1200.0
2012-08-08 15:10:00,27.35,27.45,27.35,27.43,2000.0,27.35,27.45,27.35,27.43,2000.0
2012-08-08 15:15:00,27.53,27.75,27.53,27.74,1700.0,27.53,27.75,27.53,27.74,1700.0
2012-08-08 15:20:00,27.69,27.69,27.61,27.61,400.0,27.69,27.69,27.61,27.61,400.0
2012-08-08 15:25:00,27.62,27.75,27.61,27.75,500.0,27.62,27.75,27.61,27.75,500.0
2012-08-08 15:30:00,27.75,27.75,27.75,27.75,300.0,27.75,27.75,27.75,27.75,300.0
2012-08-08 15:35:00,27.75,27.82,27.68,27.69,800.0,27.75,27.82,27.68,27.69,800.0
2012-08-08 15:40:00,27.75,27.75,27.75,27.75,100.0,27.75,27.75,27.75,27.75,100.0
2012-08-08 15:45:00,27.73,27.73,27.48,27.52,2000.0,27.73,27.73,27.48,27.52,2000.0
2012-08-08 15:50:00,27.52,27.55,27.5,27.5,800.0,27.52,27.55,27.5,27.5,800.0
2012-08-08 15:55:00,27.55,27.56,27.5,27.52,13700.0,27.55,27.56,27.5,27.52,13700.0
2012-08-09 09:40:00,27.48,27.51,27.3,27.3,3100.0,27.48,27.51,27.3,27.3,3100.0
2012-08-09 09:45:00,27.43,27.43,27.42,27.42,300.0,27.43,27.43,27.42,27.42,300.0
2012-08-09 09:50:00,27.42,27.6,27.38,27.6,3100.0,27.42,27.6,27.38,27.6,3100.0
2012-08-09 09:55:00,27.6,27.6,27.6,27.6,0.0,27.6,27.6,27.6,27.6,0.0
2012-08-09 10:00:00,27.6,27.6,27.6,27.6,0.0,27.6,27.6,27.6,27.6,0.0
2012-08-09 10:05:00,27.71,28.26,27.71,28.26,8000.0,27.71,28.26,27.71,28.26,8000.0
2012-08-09 10:10:00,28.25,28.45,28.25,28.37,1500.0,28.25,28.45,28.25,28.37,1500.0
2012-08-09 10:15:00,28.5,28.71,28.35,28.5,4500.0,28.5,28.71,28.35,28.5,4500.0
2012-08-09 10:20:00,28.51,28.51,28.4,28.4,500.0,28.51,28.51,28.4,28.4,500.0
2012-08-09 10:25:00,28.5,28.73,28.33,28.73,1100.0,28.5,28.73,28.33,28.73,1100.0
2012-08-09 10:30:00,28.74,29.27,28.74,29.17,5000.0,28.74,29.27,28.74,29.17,5000.0
2012-08-09 10:35:00,29.02,29.02,28.55,28.6,3200.0,29.02,29.02,28.55,28.6,3200.0
2012-08-09 10:40:00,28.77,28.86,28.6,28.82,700.0,28.77,28.86,28.6,28.82,700.0
2012-08-09 10:45:00,28.86,28.99,28.86,28.99,300.0,28.86,28.99,28.86,28.99,300.0
2012-08-09 10:50:00,29.0,29.3,28.99,29.2,5700.0,29.0,29.3,28.99,29.2,5700.0
2012-08-09 10:55:00,29.01,29.01,29.01,29.01,100.0,29.01,29.01,29.01,29.01,100.0
2012-08-09 11:00:00,29.05,29.17,28.91,29.07,3000.0,29.05,29.17,28.91,29.07,3000.0
2012-08-09 11:05:00,29.17,29.17,29.17,29.17,400.0,29.17,29.17,29.17,29.17,400.0
2012-08-09 11:10:00,29.19,29.19,28.88,28.88,500.0,29.19,29.19,28.88,28.88,500.0
2012-08-09 11:15:00,29.07,29.19,29.07,29.15,1200.0,29.07,29.19,29.07,29.15,1200.0
2012-08-09 11:20:00,29.16,29.16,29.04,29.04,200.0,29.16,29.16,29.04,29.04,200.0
2012-08-09 11:25:00,29.12,29.12,29.12,29.12,300.0,29.12,29.12,29.12,29.12,300.0
2012-08-09 11:30:00,29.17,29.18,29.17,29.18,500.0,29.17,29.18,29.17,29.18,500.0
2012-08-09 11:35:00,29.0,29.03,28.88,29.03,400.0,29.0,29.03,28.88,29.03,400.0
2012-08-09 11:40:00,28.93,28.93,28.93,28.93,100.0,28.93,28.93,28.93,28.93,100.0
2012-08-09 11:45:00,29.2,29.2,29.2,29.2,100.0,29.2,29.2,29.2,29.2,100.0
2012-08-09 11:50:00,29.2,29.2,29.2,29.2,0.0,29.2,29.2,29.2,29.2,0.0
2012-08-09 11:55:00,29.2,29.2,29.2,29.2,0.0,29.2,29.2,29.2,29.2,0.0
2012-08-09 12:00:00,29.15,29.15,29.15,29.15,200.0,29.15,29.15,29.15,29.15,200.0
2012-08-09 12:05:00,29.17,29.17,29.15,29.15,400.0,29.17,29.17,29.15,29.15,400.0
2012-08-09 12:10:00,29.15,29.15,29.15,29.15,0.0,29.15,29.15,29.15,29.15,0.0
2012-08-09 12:15:00,29.15,29.15,29.15,29.15,0.0,29.15,29.15,29.15,29.15,0.0
2012-08-09 12:20:00,29.15,29.15,29.15,29.15,0.0,29.15,29.15,29.15,29.15,0.0
2012-08-09 12:25:00,28.86,29.02,28.79,29.01,1200.0,28.86,29.02,28.79,29.01,1200.0
2012-08-09 12:30:00,29.01,29.01,29.01,29.01,0.0,29.01,29.01,29.01,29.01,0.0
2012-08-09 12:35:00,29.01,29.01,29.01,29.01,0.0,29.01,29.01,29.01,29.01,0.0
2012-08-09 12:40:00,29.01,29.01,29.01,29.01,0.0,29.01,29.01,29.01,29.01,0.0
2012-08-09 12:45:00,29.01,29.01,29.01,29.01,0.0,29.01,29.01,29.01,29.01,0.0
2012-08-09 12:50:00,29.01,29.01,29.01,29.01,0.0,29.01,29.01,29.01,29.01,0.0
2012-08-09 12:55:00,29.08,29.26,29.08,29.26,200.0,29.08,29.26,29.08,29.26,200.0
2012-08-09 13:00:00,29.26,29.3,29.26,29.3,400.0,29.26,29.3,29.26,29.3,400.0
2012-08-09 13:05:00,29.3,29.42,29.2,29.42,1700.0,29.3,29.42,29.2,29.42,1700.0
2012-08-09 13:10:00,29.41,29.41,29.41,29.41,100.0,29.41,29.41,29.41,29.41,100.0
2012-08-09 13:15:00,29.43,29.74,29.43,29.6,2500.0,29.43,29.74,29.43,29.6,2500.0
2012-08-09 13:20:00,29.69,29.7,29.69,29.7,200.0,29.69,29.7,29.69,29.7,200.0
2012-08-09 13:25:00,29.7,29.7,29.61,29.7,400.0,29.7,29.7,29.61,29.7,400.0
2012-08-09 13:30:00,29.63,29.7,29.63,29.63,3000.0,29.63,29.7,29.63,29.63,3000.0
2012-08-09 13:35:00,29.63,29.67,29.63,29.63,300.0,29.63,29.67,29.63,29.63,300.0
2012-08-09 13:40:00,29.63,29.7,29.59,29.59,1100.0,29.63,29.7,29.59,29.59,1100.0
2012-08-09 13:45:00,29.6,29.6,29.58,29.58,300.0,29.6,29.6,29.58,29.58,300.0
2012-08-09 13:50:00,29.57,29.57,29.48,29.51,4000.0,29.57,29.57,29.48,29.51,4000.0
2012-08-09 13:55:00,29.51,29.51,29.51,29.51,0.0,29.51,29.51,29.51,29.51,0.0
2012-08-09 14:00:00,29.56,29.56,29.56,29.56,100.0,29.56,29.56,29.56,29.56,100.0
2012-08-09 14:05:00,29.56,29.56,29.47,29.54,400.0,29.56,29.56,29.47,29.54,400.0
2012-08-09 14:10:00,29.55,29.58,29.52,29.52,2500.0,29.55,29.58,29.52,29.52,2500.0
2012-08-09 14:15:00,29.57,29.7,29.57,29.7,5000.0,29.57,29.7,29.57,29.7,5000.0
2012-08-09 14:20:00,29.7,29.7,29.7,29.7,300.0,29.7,29.7,29.7,29.7,300.0
2012-08-09 14:25:00,29.81,29.83,29.7,29.78,7600.0,29.81,29.83,29.7,29.78,7600.0
2012-08-09 14:30:00,29.78,29.86,29.67,29.67,2200.0,29.78,29.86,29.67,29.67,2200.0
2012-08-09 14:35:00,29.6,29.75,29.6,29.75,700.0,29.6,29.75,29.6,29.75,700.0
2012-08-09 14:40:00,29.77,29.77,29.61,29.75,600.0,29.77,29.77,29.61,29.75,600.0
2012-08-09 14:45:00,29.75,29.75,29.72,29.75,400.0,29.75,29.75,29.72,29.75,400.0
2012-08-09 14:50:00,29.76,29.88,29.76,29.77,400.0,29.76,29.88,29.76,29.77,400.0
2012-08-09 14:55:00,29.85,30.0,29.85,29.88,700.0,29.85,30.0,29.85,29.88,700.0
2012-08-09 15:00:00,29.88,29.94,29.88,29.94,14100.0,29.88,29.94,29.88,29.94,14100.0
2012-08-09 15:05:00,29.94,29.95,29.92,29.95,2200.0,29.94,29.95,29.92,29.95,2200.0
2012-08-09 15:10:00,29.95,29.95,29.95,29.95,700.0,29.95,29.95,29.95,29.95,700.0
2012-08-09 15:15:00,29.99,30.0,29.99,30.0,600.0,29.99,30.0,29.99,30.0,600.0
2012-08-09 15:20:00,30.0,30.01,29.94,30.0,8900.0,30.0,30.01,29.94,30.0,8900.0
2012-08-09 15:25:00,30.01,30.02,29.88,29.9,6100.0,30.01,30.02,29.88,29.9,6100.0
2012-08-09 15:30:00,29.92,29.92,29.89,29.89,1000.0,29.92,29.92,29.89,29.89,1000.0
2012-08-09 15:35:00,29.88,29.89,29.63,29.63,3600.0,29.88,29.89,29.63,29.63,3600.0
2012-08-09 15:40:00,29.65,29.65,29.25,29.25,3200.0,29.65,29.65,29.25,29.25,3200.0
2012-08-09 15:45:00,29.19,29.58,29.18,29.58,4600.0,29.19,29.58,29.18,29.58,4600.0
2012-08-09 15:50:00,29.51,29.6,29.51,29.6,3700.0,29.51,29.6,29.51,29.6,3700.0
2012-08-09 15:55:00,29.6,29.6,29.46,29.5,1000.0,29.6,29.6,29.46,29.5,1000.0
2012-08-10 09:30:00,29.37,29.37,29.37,29.37,800.0,29.37,29.37,29.37,29.37,800.0
2012-08-10 09:35:00,29.37,29.37,29.37,29.37,0.0,29.37,29.37,29.37,29.37,0.0
2012-08-10 09:40:00,29.55,29.81,29.5,29.81,700.0,29.55,29.81,29.5,29.81,700.0
2012-08-10 09:45:00,29.99,30.39,29.84,30.11,8100.0,29.99,30.39,29.84,30.11,8100.0
2012-08-10 09:50:00,30.27,30.31,30.27,30.31,300.0,30.27,30.31,30.27,30.31,300.0
2012-08-10 09:55:00,30.31,30.31,30.01,30.01,800.0,30.31,30.31,30.01,30.01,800.0
2012-08-10 10:00:00,30.05,30.12,30.05,30.12,2100.0,30.05,30.12,30.05,30.12,2100.0
2012-08-10 10:05:00,30.11,30.17,30.03,30.14,1900.0,30.11,30.17,30.03,30.14,1900.0
2012-08-10 10:10:00,30.05,30.8,30.05,30.63,8400.0,30.05,30.8,30.05,30.63,8400.0
2012-08-10 10:15:00,30.51,30.79,30.5,30.7,5400.0,30.51,30.79,30.5,30.7,5400.0
2012-08-10 10:20:00,30.73,30.8,30.55,30.67,6800.0,30.73,30.8,30.55,30.67,6800.0
2012-08-10 10:25:00,30.78,30.82,30.71,30.8,5700.0,30.78,30.82,30.71,30.8,5700.0
2012-08-10 10:30:00,30.82,30.9,30.65,30.65,8000.0,30.82,30.9,30.65,30.65,8000.0
2012-08-10 10:35:00,30.66,30.66,30.46,30.52,1900.0,30.66,30.66,30.46,30.52,1900.0
2012-08-10 10:40:00,30.52,30.52,30.33,30.33,1400.0,30.52,30.52,30.33,30.33,1400.0
2012-08-10 10:45:00,30.28,30.5,30.28,30.3,1900.0,30.28,30.5,30.28,30.3,1900.0
2012-08-10 10:50:00,30.41,30.48,30.41,30.47,1900.0,30.41,30.48,30.41,30.47,1900.0
2012-08-10 10:55:00,30.45,30.47,30.04,30.19,5200.0,30.45,30.47,30.04,30.19,5200.0
2012-08-10 11:00:00,30.02,30.13,29.77,29.91,7300.0,30.02,30.13,29.77,29.91,7300.0
2012-08-10 11:05:00,29.91,29.91,29.91,29.91,100.0,29.91,29.91,29.91,29.91,100.0
2012-08-10 11:10:00,29.91,29.97,29.9,29.9,400.0,29.91,29.97,29.9,29.9,400.0
2012-08-10 11:15:00,29.97,29.98,29.95,29.95,500.0,29.97,29.98,29.95,29.95,500.0
2012-08-10 11:20:00,29.99,30.0,29.98,30.0,2900.0,29.99,30.0,29.98,30.0,2900.0
2012-08-10 11:25:00,30.0,30.0,29.99,30.0,2200.0,30.0,30.0,29.99,30.0,2200.0
2012-08-10 11:30:00,30.0,30.08,29.99,30.01,2100.0,30.0,30.08,29.99,30.01,2100.0
2012-08-10 11:35:00,30.02,30.1,29.94,30.09,14500.0,30.02,30.1,29.94,30.09,14500.0
2012-08-10 11:40:00,30.17,30.18,30.1,30.1,900.0,30.17,30.18,30.1,30.1,900.0
2012-08-10 11:45:00,30.14,30.18,30.14,30.17,800.0,30.14,30.18,30.14,30.17,800.0
2012-08-10 11:50:00,30.17,30.18,30.16,30.18,1800.0,30.17,30.18,30.16,30.18,1800.0
2012-08-10 11:55:00,30.37,30.38,30.37,30.38,200.0,30.37,30.38,30.37,30.38,200.0
2012-08-10 12:00:00,30.49,30.62,30.37,30.37,2100.0,30.49,30.62,30.37,30.37,2100.0
2012-08-10 12:05:00,30.36,30.36,30.22,30.22,1300.0,30.36,30.36,30.22,30.22,1300.0
2012-08-10 12:10:00,30.2,30.36,30.2,30.36,500.0,30.2,30.36,30.2,30.36,500.0
2012-08-10 12:15:00,30.18,30.24,30.18,30.21,400.0,30.18,30.24,30.18,30.21,400.0
2012-08-10 12:20:00,30.25,30.25,30.18,30.18,1200.0,30.25,30.25,30.18,30.18,1200.0
2012-08-10 12:25:00,30.24,30.33,30.23,30.23,300.0,30.24,30.33,30.23,30.23,300.0
2012-08-10 12:30:00,30.24,30.69,30.24,30.64,6900.0,30.24,30.69,30.24,30.64,6900.0
2012-08-10 12:35:00,30.62,30.65,30.6,30.63,600.0,30.62,30.65,30.6,30.63,600.0
2012-08-10 12:40:00,30.68,30.69,30.66,30.67,1200.0,30.68,30.69,30.66,30.67,1200.0
2012-08-10 12:45:00,30.67,30.72,30.61,30.71,900.0,30.67,30.72,30.61,30.71,900.0
2012-08-10 12:50:00,30.72,30.72,30.65,30.68,800.0,30.72,30.72,30.65,30.68,800.0
2012-08-10 12:55:00,30.61,30.61,30.6,30.6,500.0,30.61,30.61,30.6,30.6,500.0
2012-08-10 13:00:00,30.66,30.67,30.66,30.67,1600.0,30.66,30.67,30.66,30.67,1600.0
2012-08-10 13:05:00,30.65,30.7,30.6,30.63,10600.0,30.65,30.7,30.6,30.63,10600.0
2012-08-10 13:10:00,30.62,30.66,30.6,30.66,700.0,30.62,30.66,30.6,30.66,700.0
2012-08-10 13:15:00,30.59,30.59,30.56,30.56,300.0,30.59,30.59,30.56,30.56,300.0
2012-08-10 13:20:00,30.54,30.56,30.38,30.4,1300.0,30.54,30.56,30.38,30.4,1300.0
2012-08-10 13:25:00,30.49,30.62,30.46,30.62,1100.0,30.49,30.62,30.46,30.62,1100.0
2012-08-10 13:30:00,30.62,30.62,30.49,30.49,200.0,30.62,30.62,30.49,30.49,200.0
2012-08-10 13:35:00,30.52,30.52,30.52,30.52,100.0,30.52,30.52,30.52,30.52,100.0
2012-08-10 13:40:00,30.63,30.75,30.58,30.7,1000.0,30.63,30.75,30.58,30.7,1000.0
2012-08-10 13:45:00,30.73,30.74,30.66,30.66,1400.0,30.73,30.74,30.66,30.66,1400.0
2012-08-10 13:50:00,30.58,30.65,30.55,30.65,700.0,30.58,30.65,30.55,30.65,700.0
2012-08-10 13:55:00,30.67,30.67,30.67,30.67,100.0,30.67,30.67,30.67,30.67,100.0
2012-08-10 14:00:00,30.73,30.76,30.65,30.71,9100.0,30.73,30.76,30.65,30.71,9100.0
2012-08-10 14:05:00,30.67,30.83,30.66,30.79,9900.0,30.67,30.83,30.66,30.79,9900.0
2012-08-10 14:10:00,30.79,30.79,30.73,30.73,200.0,30.79,30.79,30.73,30.73,200.0
2012-08-10 14:15:00,30.79,30.79,30.77,30.79,500.0,30.79,30.79,30.77,30.79,500.0
2012-08-10 14:20:00,30.79,30.84,30.7,30.75,1400.0,30.79,30.84,30.7,30.75,1400.0
2012-08-10 14:25:00,30.73,30.73,30.73,30.73,100.0,30.73,30.73,30.73,30.73,100.0
2012-08-10 14:30:00,30.69,30.72,30.69,30.72,600.0,30.69,30.72,30.69,30.72,600.0
2012-08-10 14:35:00,30.72,30.72,30.68,30.68,300.0,30.72,30.72,30.68,30.68,300.0
2012-08-10 14:40:00,30.77,30.87,30.77,30.87,1100.0,30.77,30.87,30.77,30.87,1100.0
2012-08-10 14:45:00,30.87,30.87,30.73,30.73,800.0,30.87,30.87,30.73,30.73,800.0
2012-08-10 14:50:00,30.75,30.95,30.74,30.87,3200.0,30.75,30.95,30.74,30.87,3200.0
2012-08-10 14:55:00,30.83,30.92,30.8,30.89,8500.0,30.83,30.92,30.8,30.89,8500.0
2012-08-10 15:00:00,30.82,30.82,30.82,30.82,200.0,30.82,30.82,30.82,30.82,200.0
2012-08-10 15:05:00,30.84,30.85,30.84,30.85,400.0,30.84,30.85,30.84,30.85,400.0
2012-08-10 15:10:00,30.85,30.93,30.85,30.9,900.0,30.85,30.93,30.85,30.9,900.0
2012-08-10 15:15:00,30.89,30.94,30.89,30.93,800.0,30.89,30.94,30.89,30.93,800.0
2012-08-10 15:20:00,30.92,31.08,30.9,31.05,14100.0,30.92,31.08,30.9,31.05,14100.0
2012-08-10 15:25:00,31.05,31.11,30.95,31.11,2900.0,31.05,31.11,30.95,31.11,2900.0
2012-08-10 15:30:00,31.07,31.23,31.03,31.13,2700.0,31.07,31.23,31.03,31.13,2700.0
2012-08-10 15:35:00,31.28,31.5,31.2,31.5,3700.0,31.28,31.5,31.2,31.5,3700.0
2012-08-10 15:40:00,31.5,31.69,31.41,31.69,5800.0,31.5,31.69,31.41,31.69,5800.0
2012-08-10 15:45:00,31.64,31.93,31.64,31.8,3400.0,31.64,31.93,31.64,31.8,3400.0
2012-08-10 15:50:00,31.8,32.0,31.8,32.0,6600.0,31.8,32.0,31.8,32.0,6600.0
2012-08-10 15:55:00,31.99,31.99,31.57,31.65,9300.0,31.99,31.99,31.57,31.65,9300.0
2012-08-13 09:30:00,32.03,32.14,31.75,32.14,2600.0,32.03,32.14,31.75,32.14,2600.0
2012-08-13 09:35:00,32.15,32.45,32.15,32.15,4500.0,32.15,32.45,32.15,32.15,4500.0
2012-08-13 09:40:00,32.21,32.39,32.13,32.39,2400.0,32.21,32.39,32.13,32.39,2400.0
2012-08-13 09:45:00,32.37,32.38,32.35,32.38,1000.0,32.37,32.38,32.35,32.38,1000.0
2012-08-13 09:50:00,32.34,32.34,32.17,32.23,8900.0,32.34,32.34,32.17,32.23,8900.0
2012-08-13 09:55:00,32.35,32.35,31.72,32.01,14900.0,32.35,32.35,31.72,32.01,14900.0
2012-08-13 10:00:00,31.96,32.2,31.96,32.05,1700.0,31.96,32.2,31.96,32.05,1700.0
2012-08-13 10:05:00,32.19,32.21,32.1,32.1,12100.0,32.19,32.21,32.1,32.1,12100.0
2012-08-13 10:10:00,32.14,32.14,32.01,32.14,13600.0,32.14,32.14,32.01,32.14,13600.0
2012-08-13 10:15:00,32.05,32.2,32.05,32.07,400.0,32.05,32.2,32.05,32.07,400.0
2012-08-13 10:20:00,32.07,32.07,32.07,32.07,0.0,32.07,32.07,32.07,32.07,0.0
2012-08-13 10:25:00,32.07,32.07,32.07,32.07,0.0,32.07,32.07,32.07,32.07,0.0
2012-08-13 10:30:00,32.2,32.2,32.2,32.2,200.0,32.2,32.2,32.2,32.2,200.0
2012-08-13 10:35:00,32.22,32.24,32.1,32.19,2100.0,32.22,32.24,32.1,32.19,2100.0
2012-08-13 10:40:00,32.14,32.19,32.1,32.1,800.0,32.14,32.19,32.1,32.1,800.0
2012-08-13 10:45:00,32.1,32.17,32.1,32.17,500.0,32.1,32.17,32.1,32.17,500.0
2012-08-13 10:50:00,32.11,32.24,32.1,32.24,1400.0,32.11,32.24,32.1,32.24,1400.0
2012-08-13 10:55:00,32.17,32.17,32.12,32.16,500.0,32.17,32.17,32.12,32.16,500.0
2012-08-13 11:00:00,32.16,32.24,32.0,32.24,5600.0,32.16,32.24,32.0,32.24,5600.0
2012-08-13 11:05:00,32.13,32.25,32.13,32.17,900.0,32.13,32.25,32.13,32.17,900.0
2012-08-13 11:10:00,32.18,32.31,32.17,32.2,1800.0,32.18,32.31,32.17,32.2,1800.0
2012-08-13 11:15:00,32.15,32.28,32.15,32.17,700.0,32.15,32.28,32.15,32.17,700.0
2012-08-13 11:20:00,32.25,32.27,32.17,32.27,500.0,32.25,32.27,32.17,32.27,500.0
2012-08-13 11:25:00,32.28,32.3,32.2,32.22,1000.0,32.28,32.3,32.2,32.22,1000.0
2012-08-13 11:30:00,32.2,32.23,32.19,32.23,600.0,32.2,32.23,32.19,32.23,600.0
2012-08-13 11:35:00,32.17,32.25,32.16,32.25,5400.0,32.17,32.25,32.16,32.25,5400.0
2012-08-13 11:40:00,32.17,32.18,32.17,32.18,200.0,32.17,32.18,32.17,32.18,200.0
2012-08-13 11:45:00,32.16,32.24,32.15,32.22,5300.0,32.16,32.24,32.15,32.22,5300.0
2012-08-13 11:50:00,32.22,32.22,32.17,32.17,1100.0,32.22,32.22,32.17,32.17,1100.0
2012-08-13 11:55:00,32.17,32.24,32.1,32.2,2000.0,32.17,32.24,32.1,32.2,2000.0
2012-08-13 12:00:00,32.2,32.2,32.2,32.2,0.0,32.2,32.2,32.2,32.2,0.0
2012-08-13 12:05:00,32.2,32.24,32.14,32.2,3600.0,32.2,32.24,32.14,32.2,3600.0
2012-08-13 12:10:00,32.16,32.22,32.13,32.13,2400.0,32.16,32.22,32.13,32.13,2400.0
2012-08-13 12:15:00,32.13,32.19,32.13,32.16,1100.0,32.13,32.19,32.13,32.16,1100.0
2012-08-13 12:20:00,32.14,32.22,32.14,32.16,6900.0,32.14,32.22,32.14,32.16,6900.0
2012-08-13 12:25:00,32.16,32.23,32.1,32.2,9400.0,32.16,32.23,32.1,32.2,9400.0
2012-08-13 12:30:00,32.15,32.23,32.15,32.17,3000.0,32.15,32.23,32.15,32.17,3000.0
2012-08-13 12:35:00,32.18,32.25,32.16,32.25,6200.0,32.18,32.25,32.16,32.25,6200.0
2012-08-13 12:40:00,32.25,32.32,32.2,32.31,4300.0,32.25,32.32,32.2,32.31,4300.0
2012-08-13 12:45:00,32.22,32.3,32.22,32.23,1100.0,32.22,32.3,32.22,32.23,1100.0
2012-08-13 12:50:00,32.23,32.23,32.23,32.23,0.0,32.23,32.23,32.23,32.23,0.0
2012-08-13 12:55:00,32.22,32.27,32.17,32.27,2500.0,32.22,32.27,32.17,32.27,2500.0
2012-08-13 13:00:00,32.23,32.29,32.2,32.28,4700.0,32.23,32.29,32.2,32.28,4700.0
2012-08-13 13:05:00,32.28,32.28,32.28,32.28,0.0,32.28,32.28,32.28,32.28,0.0
2012-08-13 13:10:00,32.26,32.28,32.25,32.28,500.0,32.26,32.28,32.25,32.28,500.0
2012-08-13 13:15:00,32.21,32.28,32.16,32.16,1000.0,32.21,32.28,32.16,32.16,1000.0
2012-08-13 13:20:00,32.16,32.16,32.16,32.16,0.0,32.16,32.16,32.16,32.16,0.0
2012-08-13 13:25:00,32.25,32.25,32.25,32.25,400.0,32.25,32.25,32.25,32.25,400.0
2012-08-13 13:30:00,32.25,32.27,32.2,32.2,1700.0,32.25,32.27,32.2,32.2,1700.0
2012-08-13 13:35:00,32.2,32.2,32.2,32.2,0.0,32.2,32.2,32.2,32.2,0.0
2012-08-13 13:40:00,32.2,32.2,32.2,32.2,0.0,32.2,32.2,32.2,32.2,0.0
2012-08-13 13:45:00,32.19,32.25,32.19,32.24,1100.0,32.19,32.25,32.19,32.24,1100.0
2012-08-13 13:50:00,32.19,32.24,32.19,32.19,800.0,32.19,32.24,32.19,32.19,800.0
2012-08-13 13:55:00,32.13,32.13,32.11,32.11,200.0,32.13,32.13,32.11,32.11,200.0
2012-08-13 14:00:00,32.11,32.11,32.11,32.11,100.0,32.11,32.11,32.11,32.11,100.0
2012-08-13 14:05:00,32.2,32.2,32.2,32.2,100.0,32.2,32.2,32.2,32.2,100.0
2012-08-13 14:10:00,32.2,32.2,32.2,32.2,0.0,32.2,32.2,32.2,32.2,0.0
2012-08-13 14:15:00,32.23,32.23,32.12,32.17,1100.0,32.23,32.23,32.12,32.17,1100.0
2012-08-13 14:20:00,32.21,32.22,32.11,32.15,5800.0,32.21,32.22,32.11,32.15,5800.0
2012-08-13 14:25:00,32.18,32.22,32.13,32.19,10500.0,32.18,32.22,32.13,32.19,10500.0
2012-08-13 14:30:00,32.15,32.19,32.11,32.19,1600.0,32.15,32.19,32.11,32.19,1600.0
2012-08-13 14:35:00,32.13,32.2,32.13,32.15,5200.0,32.13,32.2,32.13,32.15,5200.0
2012-08-13 14:40:00,32.11,32.17,32.11,32.17,1900.0,32.11,32.17,32.11,32.17,1900.0
2012-08-13 14:45:00,32.15,32.2,32.13,32.2,2500.0,32.15,32.2,32.13,32.2,2500.0
2012-08-13 14:50:00,32.13,32.2,32.12,32.19,1500.0,32.13,32.2,32.12,32.19,1500.0
2012-08-13 14:55:00,32.2,32.23,32.13,32.19,1300.0,32.2,32.23,32.13,32.19,1300.0
2012-08-13 15:00:00,32.19,32.2,32.19,32.2,300.0,32.19,32.2,32.19,32.2,300.0
2012-08-13 15:05:00,32.25,32.45,32.25,32.36,20500.0,32.25,32.45,32.25,32.36,20500.0
2012-08-13 15:10:00,32.37,32.38,32.18,32.3,1200.0,32.37,32.38,32.18,32.3,1200.0
2012-08-13 15:15:00,32.28,32.48,32.28,32.47,4400.0,32.28,32.48,32.28,32.47,4400.0
2012-08-13 15:20:00,32.46,32.47,32.36,32.39,1400.0,32.46,32.47,32.36,32.39,1400.0
2012-08-13 15:25:00,32.3,32.39,32.3,32.39,300.0,32.3,32.39,32.3,32.39,300.0
2012-08-13 15:30:00,32.38,32.45,32.36,32.45,1200.0,32.38,32.45,32.36,32.45,1200.0
2012-08-13 15:35:00,32.45,32.45,32.45,32.45,0.0,32.45,32.45,32.45,32.45,0.0
2012-08-13 15:40:00,32.45,32.55,32.45,32.46,3600.0,32.45,32.55,32.45,32.46,3600.0
2012-08-13 15:45:00,32.4,32.47,32.36,32.37,900.0,32.4,32.47,32.36,32.37,900.0
2012-08-13 15:50:00,32.32,32.44,32.32,32.36,2100.0,32.32,32.44,32.32,32.36,2100.0
2012-08-13 15:55:00,32.41,32.43,32.3,32.38,1500.0,32.41,32.43,32.3,32.38,1500.0
2012-08-14 09:30:00,32.65,32.65,32.38,32.38,2000.0,32.65,32.65,32.38,32.38,2000.0
2012-08-14 09:35:00,32.6,32.6,32.6,32.6,100.0,32.6,32.6,32.6,32.6,100.0
2012-08-14 09:40:00,32.4,32.75,32.4,32.75,1700.0,32.4,32.75,32.4,32.75,1700.0
2012-08-14 09:45:00,32.75,32.93,32.7,32.81,3200.0,32.75,32.93,32.7,32.81,3200.0
2012-08-14 09:50:00,32.82,32.83,32.69,32.69,500.0,32.82,32.83,32.69,32.69,500.0
2012-08-14 09:55:00,32.73,32.73,32.66,32.66,200.0,32.73,32.73,32.66,32.66,200.0
2012-08-14 10:00:00,32.61,32.77,32.5,32.53,7800.0,32.61,32.77,32.5,32.53,7800.0
2012-08-14 10:05:00,32.63,32.63,32.57,32.6,1300.0,32.63,32.63,32.57,32.6,1300.0
2012-08-14 10:10:00,32.6,32.79,32.6,32.78,1800.0,32.6,32.79,32.6,32.78,1800.0
2012-08-14 10:15:00,32.79,32.89,32.67,32.89,3400.0,32.79,32.89,32.67,32.89,3400.0
2012-08-14 10:20:00,32.91,33.03,32.91,33.03,2900.0,32.91,33.03,32.91,33.03,2900.0
2012-08-14 10:25:00,33.03,33.29,33.03,33.14,6500.0,33.03,33.29,33.03,33.14,6500.0
2012-08-14 10:30:00,33.25,33.33,33.17,33.32,2700.0,33.25,33.33,33.17,33.32,2700.0
2012-08-14 10:35:00,33.25,33.36,33.23,33.35,4600.0,33.25,33.36,33.23,33.35,4600.0
2012-08-14 10:40:00,33.36,33.41,33.35,33.41,1300.0,33.36,33.41,33.35,33.41,1300.0
2012-08-14 10:45:00,33.3,33.43,33.21,33.21,3400.0,33.3,33.43,33.21,33.21,3400.0
2012-08-14 10:50:00,33.19,33.28,33.19,33.28,2000.0,33.19,33.28,33.19,33.28,2000.0
2012-08-14 10:55:00,33.2,33.28,33.2,33.28,700.0,33.2,33.28,33.2,33.28,700.0
2012-08-14 11:00:00,33.28,33.28,33.28,33.28,700.0,33.28,33.28,33.28,33.28,700.0
2012-08-14 11:05:00,33.33,33.33,33.24,33.24,1700.0,33.33,33.33,33.24,33.24,1700.0
2012-08-14 11:10:00,33.33,33.42,33.33,33.42,400.0,33.33,33.42,33.33,33.42,400.0
2012-08-14 11:15:00,33.41,33.63,33.41,33.63,4000.0,33.41,33.63,33.41,33.63,4000.0
2012-08-14 11:20:00,33.63,33.77,33.52,33.71,8800.0,33.63,33.77,33.52,33.71,8800.0
2012-08-14 11:25:00,33.74,33.74,33.62,33.62,1300.0,33.74,33.74,33.62,33.62,1300.0
2012-08-14 11:30:00,33.62,33.72,33.61,33.7,700.0,33.62,33.72,33.61,33.7,700.0
2012-08-14 11:35:00,33.72,33.74,33.58,33.65,12100.0,33.72,33.74,33.58,33.65,12100.0
2012-08-14 11:40:00,33.75,33.76,33.73,33.76,1000.0,33.75,33.76,33.73,33.76,1000.0
2012-08-14 11:45:00,33.75,33.76,33.75,33.76,600.0,33.75,33.76,33.75,33.76,600.0
2012-08-14 11:50:00,33.71,33.78,33.28,33.29,28800.0,33.71,33.78,33.28,33.29,28800.0
2012-08-14 11:55:00,33.38,33.48,32.78,33.18,87600.0,33.38,33.48,32.78,33.18,87600.0
2012-08-14 12:00:00,33.08,33.22,32.92,33.11,24100.0,33.08,33.22,32.92,33.11,24100.0
2012-08-14 12:05:00,33.22,33.22,33.12,33.21,5300.0,33.22,33.22,33.12,33.21,5300.0
2012-08-14 12:10:00,33.13,33.13,33.04,33.04,1200.0,33.13,33.13,33.04,33.04,1200.0
2012-08-14 12:15:00,33.05,33.22,33.05,33.2,11800.0,33.05,33.22,33.05,33.2,11800.0
2012-08-14 12:20:00,33.22,33.63,33.22,33.53,14100.0,33.22,33.63,33.22,33.53,14100.0
2012-08-14 12:25:00,33.55,33.55,33.49,33.49,1600.0,33.55,33.55,33.49,33.49,1600.0
2012-08-14 12:30:00,33.6,33.6,33.49,33.54,1800.0,33.6,33.6,33.49,33.54,1800.0
2012-08-14 12:35:00,33.63,33.96,33.51,33.8,20000.0,33.63,33.96,33.51,33.8,20000.0
2012-08-14 12:40:00,33.8,33.8,33.64,33.65,2100.0,33.8,33.8,33.64,33.65,2100.0
2012-08-14 12:45:00,33.71,33.71,33.64,33.65,900.0,33.71,33.71,33.64,33.65,900.0
2012-08-14 12:50:00,33.66,33.85,33.64,33.85,2700.0,33.66,33.85,33.64,33.85,2700.0
2012-08-14 12:55:00,33.74,33.84,33.74,33.82,2800.0,33.74,33.84,33.74,33.82,2800.0
2012-08-14 13:00:00,33.8,33.8,33.72,33.72,3200.0,33.8,33.8,33.72,33.72,3200.0
2012-08-14 13:05:00,33.72,33.73,33.46,33.46,2800.0,33.72,33.73,33.46,33.46,2800.0
2012-08-14 13:10:00,33.48,33.48,33.31,33.31,4900.0,33.48,33.48,33.31,33.31,4900.0
2012-08-14 13:15:00,33.31,33.31,33.11,33.18,10500.0,33.31,33.31,33.11,33.18,10500.0
2012-08-14 13:20:00,33.19,33.41,33.18,33.35,14100.0,33.19,33.41,33.18,33.35,14100.0
2012-08-14 13:25:00,33.35,33.35,33.17,33.2,3000.0,33.35,33.35,33.17,33.2,3000.0
2012-08-14 13:30:00,33.27,33.27,33.05,33.05,4400.0,33.27,33.27,33.05,33.05,4400.0
2012-08-14 13:35:00,33.07,33.12,33.05,33.05,5000.0,33.07,33.12,33.05,33.05,5000.0
2012-08-14 13:40:00,33.05,33.2,33.05,33.15,9800.0,33.05,33.2,33.05,33.15,9800.0
2012-08-14 13:45:00,33.15,33.15,33.1,33.1,1700.0,33.15,33.15,33.1,33.1,1700.0
2012-08-14 13:50:00,33.08,33.11,33.05,33.05,2900.0,33.08,33.11,33.05,33.05,2900.0
2012-08-14 13:55:00,33.05,33.18,33.05,33.13,5200.0,33.05,33.18,33.05,33.13,5200.0
2012-08-14 14:00:00,33.12,33.19,33.11,33.14,2000.0,33.12,33.19,33.11,33.14,2000.0
2012-08-14 14:05:00,33.11,33.19,33.1,33.1,1000.0,33.11,33.19,33.1,33.1,1000.0
2012-08-14 14:10:00,33.1,33.12,33.05,33.05,1800.0,33.1,33.12,33.05,33.05,1800.0
2012-08-14 14:15:00,33.05,33.06,33.05,33.05,1600.0,33.05,33.06,33.05,33.05,1600.0
2012-08-14 14:20:00,33.05,33.14,33.05,33.11,1800.0,33.05,33.14,33.05,33.11,1800.0
2012-08-14 14:25:00,33.09,33.1,33.05,33.07,1700.0,33.09,33.1,33.05,33.07,1700.0
2012-08-14 14:30:00,33.06,33.07,33.05,33.06,1600.0,33.06,33.07,33.05,33.06,1600.0
2012-08-14 14:35:00,33.09,33.11,33.05,33.06,2200.0,33.09,33.11,33.05,33.06,2200.0
2012-08-14 14:40:00,33.07,33.12,33.05,33.1,6300.0,33.07,33.12,33.05,33.1,6300.0
2012-08-14 14:45:00,33.11,33.2,33.11,33.2,1900.0,33.11,33.2,33.11,33.2,1900.0
2012-08-14 14:50:00,33.19,33.2,33.07,33.07,4000.0,33.19,33.2,33.07,33.07,4000.0
2012-08-14 14:55:00,33.07,33.07,33.05,33.05,7400.0,33.07,33.07,33.05,33.05,7400.0
2012-08-14 15:00:00,33.05,33.05,32.61,32.61,19100.0,33.05,33.05,32.61,32.61,19100.0
2012-08-14 15:05:00,32.63,32.89,32.61,32.89,9000.0,32.63,32.89,32.61,32.89,9000.0
2012-08-14 15:10:00,33.03,33.04,32.92,32.96,2400.0,33.03,33.04,32.92,32.96,2400.0
2012-08-14 15:15:00,33.0,33.04,32.75,32.75,13000.0,33.0,33.04,32.75,32.75,13000.0
2012-08-14 15:20:00,32.73,32.79,32.67,32.76,9600.0,32.73,32.79,32.67,32.76,9600.0
2012-08-14 15:25:00,32.75,32.89,32.66,32.89,6000.0,32.75,32.89,32.66,32.89,6000.0
2012-08-14 15:30:00,32.88,32.94,32.83,32.91,2600.0,32.88,32.94,32.83,32.91,2600.0
2012-08-14 15:35:00,32.94,32.94,32.72,32.78,6900.0,32.94,32.94,32.72,32.78,6900.0
2012-08-14 15:40:00,32.77,32.79,32.73,32.76,3900.0,32.77,32.79,32.73,32.76,3900.0
2012-08-14 15:45:00,32.74,32.75,32.66,32.7,10700.0,32.74,32.75,32.66,32.7,10700.0
2012-08-14 15:50:00,32.69,32.73,32.5,32.51,10400.0,32.69,32.73,32.5,32.51,10400.0
2012-08-14 15:55:00,32.52,32.62,32.2,32.31,63900.0,32.52,32.62,32.2,32.31,63900.0
2012-08-15 09:30:00,32.11,32.11,32.0,32.0,5400.0,32.11,32.11,32.0,32.0,5400.0
2012-08-15 09:35:00,31.95,31.95,31.01,31.13,42800.0,31.95,31.95,31.01,31.13,42800.0
2012-08-15 09:40:00,31.19,31.34,31.13,31.13,2100.0,31.19,31.34,31.13,31.13,2100.0
2012-08-15 09:45:00,31.3,31.52,31.22,31.39,8000.0,31.3,31.52,31.22,31.39,8000.0
2012-08-15 09:50:00,31.51,31.52,31.23,31.23,700.0,31.51,31.52,31.23,31.23,700.0
2012-08-15 09:55:00,31.23,31.52,31.23,31.4,6400.0,31.23,31.52,31.23,31.4,6400.0
2012-08-15 10:00:00,31.21,31.23,30.92,30.92,7300.0,31.21,31.23,30.92,30.92,7300.0
2012-08-15 10:05:00,30.92,31.05,30.88,30.9,7600.0,30.92,31.05,30.88,30.9,7600.0
2012-08-15 10:10:00,31.01,31.39,30.94,31.39,9300.0,31.01,31.39,30.94,31.39,9300.0
2012-08-15 10:15:00,31.14,31.37,31.05,31.25,3500.0,31.14,31.37,31.05,31.25,3500.0
2012-08-15 10:20:00,31.04,31.15,30.98,31.13,1300.0,31.04,31.15,30.98,31.13,1300.0
2012-08-15 10:25:00,30.96,30.96,30.31,30.49,24800.0,30.96,30.96,30.31,30.49,24800.0
2012-08-15 10:30:00,30.35,30.89,30.22,30.82,18100.0,30.35,30.89,30.22,30.82,18100.0
2012-08-15 10:35:00,30.69,30.95,30.64,30.82,11900.0,30.69,30.95,30.64,30.82,11900.0
2012-08-15 10:40:00,30.74,30.74,30.28,30.41,13900.0,30.74,30.74,30.28,30.41,13900.0
2012-08-15 10:45:00,30.29,30.38,30.08,30.25,10900.0,30.29,30.38,30.08,30.25,10900.0
2012-08-15 10:50:00,30.25,30.72,30.24,30.72,8500.0,30.25,30.72,30.24,30.72,8500.0
2012-08-15 10:55:00,30.58,30.75,30.49,30.52,5500.0,30.58,30.75,30.49,30.52,5500.0
2012-08-15 11:00:00,30.56,30.75,30.56,30.73,2000.0,30.56,30.75,30.56,30.73,2000.0
2012-08-15 11:05:00,30.74,30.74,30.6,30.6,1000.0,30.74,30.74,30.6,30.6,1000.0
2012-08-15 11:10:00,30.68,30.8,30.55,30.55,10000.0,30.68,30.8,30.55,30.55,10000.0
2012-08-15 11:15:00,30.58,30.68,30.23,30.43,11500.0,30.58,30.68,30.23,30.43,11500.0
2012-08-15 11:20:00,30.42,30.42,30.41,30.41,300.0,30.42,30.42,30.41,30.41,300.0
2012-08-15 11:25:00,30.46,30.51,30.12,30.14,6900.0,30.46,30.51,30.12,30.14,6900.0
2012-08-15 11:30:00,30.12,30.45,30.12,30.45,2500.0,30.12,30.45,30.12,30.45,2500.0
2012-08-15 11:35:00,30.4,30.55,30.4,30.55,6100.0,30.4,30.55,30.4,30.55,6100.0
2012-08-15 11:40:00,30.48,30.48,30.46,30.46,1600.0,30.48,30.48,30.46,30.46,1600.0
2012-08-15 11:45:00,30.46,30.55,30.4,30.54,14700.0,30.46,30.55,30.4,30.54,14700.0
2012-08-15 11:50:00,30.48,30.62,30.42,30.46,10000.0,30.48,30.62,30.42,30.46,10000.0
2012-08-15 11:55:00,30.45,30.55,30.44,30.5,3600.0,30.45,30.55,30.44,30.5,3600.0
2012-08-15 12:00:00,30.54,30.63,30.54,30.63,700.0,30.54,30.63,30.54,30.63,700.0
2012-08-15 12:05:00,30.66,30.77,30.6,30.6,7400.0,30.66,30.77,30.6,30.6,7400.0
2012-08-15 12:10:00,30.6,30.6,30.45,30.45,900.0,30.6,30.6,30.45,30.45,900.0
2012-08-15 12:15:00,30.45,30.57,30.4,30.53,3600.0,30.45,30.57,30.4,30.53,3600.0
2012-08-15 12:20:00,30.45,30.53,30.44,30.53,1100.0,30.45,30.53,30.44,30.53,1100.0
2012-08-15 12:25:00,30.45,30.45,30.45,30.45,100.0,30.45,30.45,30.45,30.45,100.0
2012-08-15 12:30:00,30.45,30.45,30.45,30.45,0.0,30.45,30.45,30.45,30.45,0.0
2012-08-15 12:35:00,30.44,30.44,30.44,30.44,100.0,30.44,30.44,30.44,30.44,100.0
2012-08-15 12:40:00,30.45,30.51,30.34,30.4,10100.0,30.45,30.51,30.34,30.4,10100.0
2012-08-15 12:45:00,30.44,30.46,30.4,30.46,5200.0,30.44,30.46,30.4,30.46,5200.0
2012-08-15 12:50:00,30.4,30.46,30.36,30.4,3100.0,30.4,30.46,30.36,30.4,3100.0
2012-08-15 12:55:00,30.4,30.4,30.4,30.4,0.0,30.4,30.4,30.4,30.4,0.0
2012-08-15 13:00:00,30.4,30.4,30.4,30.4,0.0,30.4,30.4,30.4,30.4,0.0
2012-08-15 13:05:00,30.4,30.4,30.4,30.4,100.0,30.4,30.4,30.4,30.4,100.0
2012-08-15 13:10:00,30.43,30.43,30.4,30.4,4300.0,30.43,30.43,30.4,30.4,4300.0
2012-08-15 13:15:00,30.38,30.47,30.37,30.37,1900.0,30.38,30.47,30.37,30.37,1900.0
2012-08-15 13:20:00,30.45,30.46,30.4,30.42,1100.0,30.45,30.46,30.4,30.42,1100.0
2012-08-15 13:25:00,30.38,30.4,30.38,30.4,1100.0,30.38,30.4,30.38,30.4,1100.0
2012-08-15 13:30:00,30.41,30.41,30.35,30.35,300.0,30.41,30.41,30.35,30.35,300.0
2012-08-15 13:35:00,30.35,30.35,30.35,30.35,0.0,30.35,30.35,30.35,30.35,0.0
2012-08-15 13:40:00,30.35,30.36,30.27,30.27,600.0,30.35,30.36,30.27,30.27,600.0
2012-08-15 13:45:00,30.37,30.38,30.3,30.38,1500.0,30.37,30.38,30.3,30.38,1500.0
2012-08-15 13:50:00,30.3,30.3,30.3,30.3,200.0,30.3,30.3,30.3,30.3,200.0
2012-08-15 13:55:00,30.3,30.3,30.24,30.24,1600.0,30.3,30.3,30.24,30.24,1600.0
2012-08-15 14:00:00,30.3,30.31,30.28,30.28,1200.0,30.3,30.31,30.28,30.28,1200.0
2012-08-15 14:05:00,30.28,30.29,30.28,30.29,500.0,30.28,30.29,30.28,30.29,500.0
2012-08-15 14:10:00,30.28,30.31,30.28,30.31,200.0,30.28,30.31,30.28,30.31,200.0
2012-08-15 14:15:00,30.31,30.31,30.31,30.31,0.0,30.31,30.31,30.31,30.31,0.0
2012-08-15 14:20:00,30.26,30.26,30.11,30.11,3000.0,30.26,30.26,30.11,30.11,3000.0
2012-08-15 14:25:00,30.1,30.1,29.82,29.84,8600.0,30.1,30.1,29.82,29.84,8600.0
2012-08-15 14:30:00,29.84,30.21,29.53,30.02,21700.0,29.84,30.21,29.53,30.02,21700.0
2012-08-15 14:35:00,30.03,30.16,29.86,29.89,2500.0,30.03,30.16,29.86,29.89,2500.0
2012-08-15 14:40:00,29.98,30.01,29.89,29.89,6900.0,29.98,30.01,29.89,29.89,6900.0
2012-08-15 14:45:00,29.9,30.06,29.9,29.9,3400.0,29.9,30.06,29.9,29.9,3400.0
2012-08-15 14:50:00,29.9,30.04,29.85,29.9,3400.0,29.9,30.04,29.85,29.9,3400.0
2012-08-15 14:55:00,30.02,30.02,29.82,29.82,1500.0,30.02,30.02,29.82,29.82,1500.0
2012-08-15 15:00:00,29.82,29.82,29.57,29.6,2400.0,29.82,29.82,29.57,29.6,2400.0
2012-08-15 15:05:00,29.57,30.24,29.55,30.0,20500.0,29.57,30.24,29.55,30.0,20500.0
2012-08-15 15:10:00,30.05,30.42,29.91,30.27,20000.0,30.05,30.42,29.91,30.27,20000.0
2012-08-15 15:15:00,30.28,30.32,30.18,30.18,1600.0,30.28,30.32,30.18,30.18,1600.0
2012-08-15 15:20:00,30.18,30.2,30.18,30.19,500.0,30.18,30.2,30.18,30.19,500.0
2012-08-15 15:25:00,30.26,30.26,30.13,30.16,3200.0,30.26,30.26,30.13,30.16,3200.0
2012-08-15 15:30:00,30.08,30.08,30.0,30.0,3300.0,30.08,30.08,30.0,30.0,3300.0
2012-08-15 15:35:00,29.99,30.0,29.9,29.93,1500.0,29.99,30.0,29.9,29.93,1500.0
2012-08-15 15:40:00,29.92,29.92,29.82,29.83,1600.0,29.92,29.92,29.82,29.83,1600.0
2012-08-15 15:45:00,29.92,29.92,29.62,29.67,12100.0,29.92,29.92,29.62,29.67,12100.0
2012-08-15 15:50:00,29.7,29.82,29.47,29.59,25800.0,29.7,29.82,29.47,29.59,25800.0
2012-08-15 15:55:00,29.6,29.76,29.56,29.73,11200.0,29.6,29.76,29.56,29.73,11200.0
2012-08-16 09:30:00,30.06,30.57,29.72,30.21,11600.0,30.06,30.57,29.72,30.21,11600.0
2012-08-16 09:35:00,30.19,30.2,30.01,30.01,2100.0,30.19,30.2,30.01,30.01,2100.0
2012-08-16 09:40:00,30.01,30.01,30.01,30.01,100.0,30.01,30.01,30.01,30.01,100.0
2012-08-16 09:45:00,30.02,30.02,29.77,29.94,14100.0,30.02,30.02,29.77,29.94,14100.0
2012-08-16 09:50:00,29.78,29.99,29.63,29.83,7000.0,29.78,29.99,29.63,29.83,7000.0
2012-08-16 09:55:00,29.93,30.01,29.89,29.99,1900.0,29.93,30.01,29.89,29.99,1900.0
2012-08-16 10:00:00,30.0,30.0,29.89,29.9,1600.0,30.0,30.0,29.89,29.9,1600.0
2012-08-16 10:05:00,29.9,30.01,29.89,29.94,2800.0,29.9,30.01,29.89,29.94,2800.0
2012-08-16 10:10:00,29.92,29.97,29.89,29.94,4000.0,29.92,29.97,29.89,29.94,4000.0
2012-08-16 10:15:00,29.89,29.98,29.76,29.81,6100.0,29.89,29.98,29.76,29.81,6100.0
2012-08-16 10:20:00,29.8,29.85,29.7,29.81,2400.0,29.8,29.85,29.7,29.81,2400.0
2012-08-16 10:25:00,29.81,29.95,29.8,29.91,7100.0,29.81,29.95,29.8,29.91,7100.0
2012-08-16 10:30:00,29.85,29.96,29.85,29.85,500.0,29.85,29.96,29.85,29.85,500.0
2012-08-16 10:35:00,29.96,30.01,29.87,30.0,3600.0,29.96,30.01,29.87,30.0,3600.0
2012-08-16 10:40:00,30.02,30.21,30.01,30.03,10500.0,30.02,30.21,30.01,30.03,10500.0
2012-08-16 10:45:00,30.05,30.06,30.03,30.04,1800.0,30.05,30.06,30.03,30.04,1800.0
2012-08-16 10:50:00,30.08,30.08,30.01,30.01,2900.0,30.08,30.08,30.01,30.01,2900.0
2012-08-16 10:55:00,30.0,30.0,29.95,29.95,1800.0,30.0,30.0,29.95,29.95,1800.0
2012-08-16 11:00:00,29.95,29.95,29.94,29.95,600.0,29.95,29.95,29.94,29.95,600.0
2012-08-16 11:05:00,29.95,29.97,29.94,29.97,2600.0,29.95,29.97,29.94,29.97,2600.0
2012-08-16 11:10:00,29.97,29.98,29.96,29.98,6000.0,29.97,29.98,29.96,29.98,6000.0
2012-08-16 11:15:00,29.98,30.01,29.95,29.97,41300.0,29.98,30.01,29.95,29.97,41300.0
2012-08-16 11:20:00,29.96,29.96,29.95,29.96,600.0,29.96,29.96,29.95,29.96,600.0
2012-08-16 11:25:00,29.95,29.96,29.95,29.96,4200.0,29.95,29.96,29.95,29.96,4200.0
2012-08-16 11:30:00,29.95,29.97,29.87,29.87,1600.0,29.95,29.97,29.87,29.87,1600.0
2012-08-16 11:35:00,29.87,29.87,29.79,29.83,2000.0,29.87,29.87,29.79,29.83,2000.0
2012-08-16 11:40:00,29.83,30.06,29.8,29.95,8800.0,29.83,30.06,29.8,29.95,8800.0
2012-08-16 11:45:00,29.98,30.0,29.96,29.96,3100.0,29.98,30.0,29.96,29.96,3100.0
2012-08-16 11:50:00,29.96,29.99,29.86,29.89,6400.0,29.96,29.99,29.86,29.89,6400.0
2012-08-16 11:55:00,29.9,30.09,29.9,29.97,10700.0,29.9,30.09,29.9,29.97,10700.0
2012-08-16 12:00:00,29.97,29.99,29.96,29.97,3300.0,29.97,29.99,29.96,29.97,3300.0
2012-08-16 12:05:00,29.96,29.97,29.95,29.96,6300.0,29.96,29.97,29.95,29.96,6300.0
2012-08-16 12:10:00,29.96,29.96,29.91,29.92,4500.0,29.96,29.96,29.91,29.92,4500.0
2012-08-16 12:15:00,29.92,29.92,29.92,29.92,400.0,29.92,29.92,29.92,29.92,400.0
2012-08-16 12:20:00,29.93,30.2,29.93,30.16,16000.0,29.93,30.2,29.93,30.16,16000.0
2012-08-16 12:25:00,30.15,30.21,30.1,30.15,6700.0,30.15,30.21,30.1,30.15,6700.0
2012-08-16 12:30:00,30.14,30.15,30.01,30.09,4200.0,30.14,30.15,30.01,30.09,4200.0
2012-08-16 12:35:00,30.01,30.09,29.97,29.98,2400.0,30.01,30.09,29.97,29.98,2400.0
2012-08-16 12:40:00,29.97,29.97,29.97,29.97,100.0,29.97,29.97,29.97,29.97,100.0
2012-08-16 12:45:00,29.97,30.09,29.97,30.09,500.0,29.97,30.09,29.97,30.09,500.0
2012-08-16 12:50:00,29.97,30.08,29.97,30.08,300.0,29.97,30.08,29.97,30.08,300.0
2012-08-16 12:55:00,30.08,30.08,30.08,30.08,0.0,30.08,30.08,30.08,30.08,0.0
2012-08-16 13:00:00,30.08,30.08,30.08,30.08,0.0,30.08,30.08,30.08,30.08,0.0
2012-08-16 13:05:00,30.01,30.03,29.9,29.9,1400.0,30.01,30.03,29.9,29.9,1400.0
2012-08-16 13:10:00,29.9,30.06,29.89,30.0,6700.0,29.9,30.06,29.89,30.0,6700.0
2012-08-16 13:15:00,30.0,30.0,30.0,30.0,0.0,30.0,30.0,30.0,30.0,0.0
2012-08-16 13:20:00,29.95,29.95,29.95,29.95,100.0,29.95,29.95,29.95,29.95,100.0
2012-08-16 13:25:00,29.95,29.95,29.95,29.95,0.0,29.95,29.95,29.95,29.95,0.0
2012-08-16 13:30:00,29.98,30.0,29.98,29.98,1800.0,29.98,30.0,29.98,29.98,1800.0
2012-08-16 13:35:00,29.95,29.95,29.95,29.95,100.0,29.95,29.95,29.95,29.95,100.0
2012-08-16 13:40:00,29.95,29.99,29.95,29.95,1700.0,29.95,29.99,29.95,29.95,1700.0
2012-08-16 13:45:00,29.93,29.99,29.85,29.99,3400.0,29.93,29.99,29.85,29.99,3400.0
2012-08-16 13:50:00,29.95,29.95,29.94,29.94,400.0,29.95,29.95,29.94,29.94,400.0
2012-08-16 13:55:00,29.94,29.94,29.92,29.94,600.0,29.94,29.94,29.92,29.94,600.0
2012-08-16 14:00:00,29.92,29.92,29.89,29.91,700.0,29.92,29.92,29.89,29.91,700.0
2012-08-16 14:05:00,29.89,29.9,29.88,29.9,800.0,29.89,29.9,29.88,29.9,800.0
2012-08-16 14:10:00,29.9,29.9,29.89,29.89,700.0,29.9,29.9,29.89,29.89,700.0
2012-08-16 14:15:00,29.89,29.89,29.87,29.87,400.0,29.89,29.89,29.87,29.87,400.0
2012-08-16 14:20:00,29.87,29.88,29.82,29.84,4300.0,29.87,29.88,29.82,29.84,4300.0
2012-08-16 14:25:00,29.83,29.9,29.82,29.89,2200.0,29.83,29.9,29.82,29.89,2200.0
2012-08-16 14:30:00,29.89,29.89,29.83,29.83,800.0,29.89,29.89,29.83,29.83,800.0
2012-08-16 14:35:00,29.83,29.94,29.82,29.86,9100.0,29.83,29.94,29.82,29.86,9100.0
2012-08-16 14:40:00,29.92,29.92,29.78,29.81,3300.0,29.92,29.92,29.78,29.81,3300.0
2012-08-16 14:45:00,29.74,29.9,29.74,29.81,2500.0,29.74,29.9,29.74,29.81,2500.0
2012-08-16 14:50:00,29.8,29.84,29.76,29.79,2700.0,29.8,29.84,29.76,29.79,2700.0
2012-08-16 14:55:00,29.78,29.78,29.71,29.76,1000.0,29.78,29.78,29.71,29.76,1000.0
2012-08-16 15:00:00,29.78,29.78,29.78,29.78,100.0,29.78,29.78,29.78,29.78,100.0
2012-08-16 15:05:00,29.7,29.78,29.7,29.78,300.0,29.7,29.78,29.7,29.78,300.0
2012-08-16 15:10:00,29.7,29.9,29.7,29.9,2800.0,29.7,29.9,29.7,29.9,2800.0
2012-08-16 15:15:00,29.8,29.88,29.8,29.88,400.0,29.8,29.88,29.8,29.88,400.0
2012-08-16 15:20:00,29.8,29.86,29.79,29.85,500.0,29.8,29.86,29.79,29.85,500.0
2012-08-16 15:25:00,29.8,29.84,29.75,29.75,4400.0,29.8,29.84,29.75,29.75,4400.0
2012-08-16 15:30:00,29.76,29.84,29.75,29.75,2800.0,29.76,29.84,29.75,29.75,2800.0
2012-08-16 15:35:00,29.76,29.76,29.7,29.7,1000.0,29.76,29.76,29.7,29.7,1000.0
2012-08-16 15:40:00,29.71,29.79,29.68,29.79,5000.0,29.71,29.79,29.68,29.79,5000.0
2012-08-16 15:45:00,29.79,29.83,29.65,29.65,2900.0,29.79,29.83,29.65,29.65,2900.0
2012-08-16 15:50:00,29.66,29.84,29.6,29.65,12300.0,29.66,29.84,29.6,29.65,12300.0
2012-08-16 15:55:00,29.67,29.74,29.64,29.73,3400.0,29.67,29.74,29.64,29.73,3400.0
2012-08-17 09:30:00,30.0,30.04,29.97,29.97,13400.0,30.0,30.04,29.97,29.97,13400.0
2012-08-17 09:35:00,29.91,29.91,29.69,29.69,3000.0,29.91,29.91,29.69,29.69,3000.0
2012-08-17 09:40:00,29.59,29.6,29.59,29.6,200.0,29.59,29.6,29.59,29.6,200.0
2012-08-17 09:45:00,29.72,29.94,29.65,29.75,11300.0,29.72,29.94,29.65,29.75,11300.0
2012-08-17 09:50:00,29.91,29.91,29.77,29.83,1600.0,29.91,29.91,29.77,29.83,1600.0
2012-08-17 09:55:00,29.79,29.91,29.76,29.78,2400.0,29.79,29.91,29.76,29.78,2400.0
2012-08-17 10:00:00,29.8,29.8,29.75,29.77,2000.0,29.8,29.8,29.75,29.77,2000.0
2012-08-17 10:05:00,29.78,29.79,29.65,29.69,5400.0,29.78,29.79,29.65,29.69,5400.0
2012-08-17 10:10:00,29.67,29.75,29.67,29.75,4100.0,29.67,29.75,29.67,29.75,4100.0
2012-08-17 10:15:00,29.72,29.79,29.72,29.76,15300.0,29.72,29.79,29.72,29.76,15300.0
2012-08-17 10:20:00,29.74,29.76,29.69,29.69,1100.0,29.74,29.76,29.69,29.69,1100.0
2012-08-17 10:25:00,29.75,29.75,29.69,29.69,2300.0,29.75,29.75,29.69,29.69,2300.0
2012-08-17 10:30:00,29.71,29.75,29.62,29.62,11600.0,29.71,29.75,29.62,29.62,11600.0
2012-08-17 10:35:00,29.67,29.67,29.62,29.67,1400.0,29.67,29.67,29.62,29.67,1400.0
2012-08-17 10:40:00,29.65,29.67,29.64,29.67,1300.0,29.65,29.67,29.64,29.67,1300.0
2012-08-17 10:45:00,29.65,29.67,29.61,29.67,1100.0,29.65,29.67,29.61,29.67,1100.0
2012-08-17 10:50:00,29.67,29.67,29.61,29.61,1600.0,29.67,29.67,29.61,29.61,1600.0
2012-08-17 10:55:00,29.61,29.67,29.61,29.67,1000.0,29.61,29.67,29.61,29.67,1000.0
2012-08-17 11:00:00,29.67,29.67,29.54,29.57,13600.0,29.67,29.67,29.54,29.57,13600.0
2012-08-17 11:05:00,29.57,29.67,29.55,29.62,11100.0,29.57,29.67,29.55,29.62,11100.0
2012-08-17 11:10:00,29.62,29.66,29.57,29.57,4800.0,29.62,29.66,29.57,29.57,4800.0
2012-08-17 11:15:00,29.61,29.61,29.6,29.6,4000.0,29.61,29.61,29.6,29.6,4000.0
2012-08-17 11:20:00,29.6,29.61,29.6,29.6,3300.0,29.6,29.61,29.6,29.6,3300.0
2012-08-17 11:25:00,29.6,29.61,29.6,29.61,2000.0,29.6,29.61,29.6,29.61,2000.0
2012-08-17 11:30:00,29.6,29.66,29.6,29.66,4200.0,29.6,29.66,29.6,29.66,4200.0
2012-08-17 11:35:00,29.6,29.6,29.55,29.55,200.0,29.6,29.6,29.55,29.55,200.0
2012-08-17 11:40:00,29.55,29.66,29.55,29.66,17500.0,29.55,29.66,29.55,29.66,17500.0
2012-08-17 11:45:00,29.57,29.6,29.57,29.6,200.0,29.57,29.6,29.57,29.6,200.0
2012-08-17 11:50:00,29.6,29.66,29.6,29.66,400.0,29.6,29.66,29.6,29.66,400.0
2012-08-17 11:55:00,29.6,29.6,29.6,29.6,200.0,29.6,29.6,29.6,29.6,200.0
2012-08-17 12:00:00,29.57,29.6,29.52,29.52,27900.0,29.57,29.6,29.52,29.52,27900.0
2012-08-17 12:05:00,29.65,29.65,29.5,29.5,5300.0,29.65,29.65,29.5,29.5,5300.0
2012-08-17 12:10:00,29.52,29.56,29.5,29.5,26900.0,29.52,29.56,29.5,29.5,26900.0
2012-08-17 12:15:00,29.5,29.56,29.46,29.54,2400.0,29.5,29.56,29.46,29.54,2400.0
2012-08-17 12:20:00,29.46,29.56,29.46,29.54,1400.0,29.46,29.56,29.46,29.54,1400.0
2012-08-17 12:25:00,29.49,29.49,29.47,29.47,200.0,29.49,29.49,29.47,29.47,200.0
2012-08-17 12:30:00,29.5,29.5,29.44,29.44,600.0,29.5,29.5,29.44,29.44,600.0
2012-08-17 12:35:00,29.44,29.5,29.44,29.49,10400.0,29.44,29.5,29.44,29.49,10400.0
2012-08-17 12:40:00,29.49,29.53,29.44,29.53,1800.0,29.49,29.53,29.44,29.53,1800.0
2012-08-17 12:45:00,29.57,29.63,29.46,29.46,600.0,29.57,29.63,29.46,29.46,600.0
2012-08-17 12:50:00,29.47,29.47,29.47,29.47,100.0,29.47,29.47,29.47,29.47,100.0
2012-08-17 12:55:00,29.47,29.47,29.47,29.47,100.0,29.47,29.47,29.47,29.47,100.0
2012-08-17 13:00:00,29.46,29.46,29.44,29.44,2200.0,29.46,29.46,29.44,29.44,2200.0
2012-08-17 13:05:00,29.44,29.54,29.44,29.5,2400.0,29.44,29.54,29.44,29.5,2400.0
2012-08-17 13:10:00,29.5,29.5,29.46,29.5,1700.0,29.5,29.5,29.46,29.5,1700.0
2012-08-17 13:15:00,29.45,29.46,29.45,29.45,400.0,29.45,29.46,29.45,29.45,400.0
2012-08-17 13:20:00,29.44,29.44,29.44,29.44,100.0,29.44,29.44,29.44,29.44,100.0
2012-08-17 13:25:00,29.44,29.44,29.44,29.44,100.0,29.44,29.44,29.44,29.44,100.0
2012-08-17 13:30:00,29.45,29.55,29.45,29.55,2200.0,29.45,29.55,29.45,29.55,2200.0
2012-08-17 13:35:00,29.53,29.53,29.51,29.51,600.0,29.53,29.53,29.51,29.51,600.0
2012-08-17 13:40:00,29.52,29.55,29.47,29.53,15700.0,29.52,29.55,29.47,29.53,15700.0
2012-08-17 13:45:00,29.5,29.54,29.5,29.51,8500.0,29.5,29.54,29.5,29.51,8500.0
2012-08-17 13:50:00,29.51,29.52,29.51,29.52,700.0,29.51,29.52,29.51,29.52,700.0
2012-08-17 13:55:00,29.52,29.53,29.5,29.5,9000.0,29.52,29.53,29.5,29.5,9000.0
2012-08-17 14:00:00,29.5,29.51,29.47,29.47,300.0,29.5,29.51,29.47,29.47,300.0
2012-08-17 14:05:00,29.45,29.45,29.45,29.45,100.0,29.45,29.45,29.45,29.45,100.0
2012-08-17 14:10:00,29.45,29.47,29.44,29.47,500.0,29.45,29.47,29.44,29.47,500.0
2012-08-17 14:15:00,29.45,29.46,29.45,29.45,600.0,29.45,29.46,29.45,29.45,600.0
2012-08-17 14:20:00,29.45,29.52,29.45,29.48,22400.0,29.45,29.52,29.45,29.48,22400.0
2012-08-17 14:25:00,29.5,29.52,29.5,29.52,1500.0,29.5,29.52,29.5,29.52,1500.0
2012-08-17 14:30:00,29.5,29.52,29.5,29.52,1600.0,29.5,29.52,29.5,29.52,1600.0
2012-08-17 14:35:00,29.5,29.52,29.5,29.5,700.0,29.5,29.52,29.5,29.5,700.0
2012-08-17 14:40:00,29.51,29.52,29.5,29.5,1900.0,29.51,29.52,29.5,29.5,1900.0
2012-08-17 14:45:00,29.51,29.51,29.5,29.5,900.0,29.51,29.51,29.5,29.5,900.0
2012-08-17 14:50:00,29.5,29.5,29.5,29.5,600.0,29.5,29.5,29.5,29.5,600.0
2012-08-17 14:55:00,29.5,29.52,29.5,29.5,600.0,29.5,29.52,29.5,29.5,600.0
2012-08-17 15:00:00,29.52,29.52,29.51,29.52,1200.0,29.52,29.52,29.51,29.52,1200.0
2012-08-17 15:05:00,29.51,29.52,29.5,29.52,13900.0,29.51,29.52,29.5,29.52,13900.0
2012-08-17 15:10:00,29.49,29.49,29.45,29.45,500.0,29.49,29.49,29.45,29.45,500.0
2012-08-17 15:15:00,29.5,29.5,29.5,29.5,100.0,29.5,29.5,29.5,29.5,100.0
2012-08-17 15:20:00,29.5,29.5,29.5,29.5,0.0,29.5,29.5,29.5,29.5,0.0
2012-08-17 15:25:00,29.5,29.5,29.5,29.5,100.0,29.5,29.5,29.5,29.5,100.0
2012-08-17 15:30:00,29.5,29.52,29.5,29.51,5900.0,29.5,29.52,29.5,29.51,5900.0
2012-08-17 15:35:00,29.52,29.52,29.5,29.52,7600.0,29.52,29.52,29.5,29.52,7600.0
2012-08-17 15:40:00,29.52,29.52,29.5,29.5,5400.0,29.52,29.52,29.5,29.5,5400.0
2012-08-17 15:45:00,29.52,29.52,29.51,29.52,1400.0,29.52,29.52,29.51,29.52,1400.0
2012-08-17 15:50:00,29.52,29.52,29.5,29.52,2600.0,29.52,29.52,29.5,29.52,2600.0
2012-08-17 15:55:00,29.5,29.63,29.5,29.62,54100.0,29.5,29.63,29.5,29.62,54100.0
2012-08-20 09:30:00,29.55,29.89,29.55,29.56,3400.0,29.55,29.89,29.55,29.56,3400.0
2012-08-20 09:35:00,29.59,29.9,29.59,29.9,10900.0,29.59,29.9,29.59,29.9,10900.0
2012-08-20 09:40:00,29.9,29.95,29.84,29.85,3400.0,29.9,29.95,29.84,29.85,3400.0
2012-08-20 09:45:00,29.83,29.85,29.8,29.81,2600.0,29.83,29.85,29.8,29.81,2600.0
2012-08-20 09:50:00,29.7,29.78,29.7,29.73,1900.0,29.7,29.78,29.7,29.73,1900.0
2012-08-20 09:55:00,29.73,29.92,29.7,29.92,5900.0,29.73,29.92,29.7,29.92,5900.0
2012-08-20 10:00:00,29.85,29.85,29.78,29.78,500.0,29.85,29.85,29.78,29.78,500.0
2012-08-20 10:05:00,29.8,29.85,29.74,29.74,2800.0,29.8,29.85,29.74,29.74,2800.0
2012-08-20 10:10:00,29.74,29.78,29.64,29.7,4300.0,29.74,29.78,29.64,29.7,4300.0
2012-08-20 10:15:00,29.66,29.67,29.56,29.64,4200.0,29.66,29.67,29.56,29.64,4200.0
2012-08-20 10:20:00,29.59,29.63,29.59,29.63,2800.0,29.59,29.63,29.59,29.63,2800.0
2012-08-20 10:25:00,29.62,29.63,29.6,29.61,2700.0,29.62,29.63,29.6,29.61,2700.0
2012-08-20 10:30:00,29.61,29.61,29.57,29.6,3700.0,29.61,29.61,29.57,29.6,3700.0
2012-08-20 10:35:00,29.6,29.66,29.58,29.61,7900.0,29.6,29.66,29.58,29.61,7900.0
2012-08-20 10:40:00,29.61,29.61,29.59,29.59,4400.0,29.61,29.61,29.59,29.59,4400.0
2012-08-20 10:45:00,29.59,29.6,29.55,29.55,8400.0,29.59,29.6,29.55,29.55,8400.0
2012-08-20 10:50:00,29.61,29.71,29.55,29.63,8000.0,29.61,29.71,29.55,29.63,8000.0
2012-08-20 10:55:00,29.63,29.63,29.59,29.6,5400.0,29.63,29.63,29.59,29.6,5400.0
2012-08-20 11:00:00,29.62,29.62,29.62,29.62,600.0,29.62,29.62,29.62,29.62,600.0
2012-08-20 11:05:00,29.64,29.66,29.58,29.59,3100.0,29.64,29.66,29.58,29.59,3100.0
2012-08-20 11:10:00,29.66,29.69,29.65,29.65,700.0,29.66,29.69,29.65,29.65,700.0
2012-08-20 11:15:00,29.63,29.68,29.59,29.66,5000.0,29.63,29.68,29.59,29.66,5000.0
2012-08-20 11:20:00,29.66,29.69,29.66,29.69,700.0,29.66,29.69,29.66,29.69,700.0
2012-08-20 11:25:00,29.68,29.71,29.6,29.71,6000.0,29.68,29.71,29.6,29.71,6000.0
2012-08-20 11:30:00,29.67,29.69,29.63,29.65,2300.0,29.67,29.69,29.63,29.65,2300.0
2012-08-20 11:35:00,29.65,29.69,29.65,29.65,2300.0,29.65,29.69,29.65,29.65,2300.0
2012-08-20 11:40:00,29.68,29.71,29.65,29.71,1100.0,29.68,29.71,29.65,29.71,1100.0
2012-08-20 11:45:00,29.65,29.68,29.59,29.67,7600.0,29.65,29.68,29.59,29.67,7600.0
2012-08-20 11:50:00,29.67,29.69,29.67,29.69,1100.0,29.67,29.69,29.67,29.69,1100.0
2012-08-20 11:55:00,29.71,29.77,29.7,29.75,3600.0,29.71,29.77,29.7,29.75,3600.0
2012-08-20 12:00:00,29.76,29.77,29.6,29.75,6500.0,29.76,29.77,29.6,29.75,6500.0
2012-08-20 12:05:00,29.79,29.82,29.74,29.8,800.0,29.79,29.82,29.74,29.8,800.0
2012-08-20 12:10:00,29.79,29.84,29.65,29.75,6800.0,29.79,29.84,29.65,29.75,6800.0
2012-08-20 12:15:00,29.75,29.81,29.75,29.79,1300.0,29.75,29.81,29.75,29.79,1300.0
2012-08-20 12:20:00,29.79,29.79,29.69,29.75,3600.0,29.79,29.79,29.69,29.75,3600.0
2012-08-20 12:25:00,29.75,29.75,29.69,29.74,2100.0,29.75,29.75,29.69,29.74,2100.0
2012-08-20 12:30:00,29.74,29.74,29.69,29.69,600.0,29.74,29.74,29.69,29.69,600.0
2012-08-20 12:35:00,29.73,29.74,29.73,29.74,600.0,29.73,29.74,29.73,29.74,600.0
2012-08-20 12:40:00,29.74,29.75,29.69,29.75,2700.0,29.74,29.75,29.69,29.75,2700.0
2012-08-20 12:45:00,29.75,29.75,29.72,29.75,900.0,29.75,29.75,29.72,29.75,900.0
2012-08-20 12:50:00,29.76,29.79,29.76,29.79,700.0,29.76,29.79,29.76,29.79,700.0
2012-08-20 12:55:00,29.77,29.78,29.75,29.78,600.0,29.77,29.78,29.75,29.78,600.0
2012-08-20 13:00:00,29.75,29.78,29.74,29.74,800.0,29.75,29.78,29.74,29.74,800.0
2012-08-20 13:05:00,29.76,29.79,29.75,29.79,1700.0,29.76,29.79,29.75,29.79,1700.0
2012-08-20 13:10:00,29.8,29.89,29.8,29.89,200.0,29.8,29.89,29.8,29.89,200.0
2012-08-20 13:15:00,29.85,29.9,29.79,29.8,6900.0,29.85,29.9,29.79,29.8,6900.0
2012-08-20 13:20:00,29.81,29.85,29.8,29.85,700.0,29.81,29.85,29.8,29.85,700.0
2012-08-20 13:25:00,29.87,29.9,29.87,29.9,3300.0,29.87,29.9,29.87,29.9,3300.0
2012-08-20 13:30:00,29.89,29.9,29.81,29.85,2800.0,29.89,29.9,29.81,29.85,2800.0
2012-08-20 13:35:00,29.86,29.89,29.79,29.86,6600.0,29.86,29.89,29.79,29.86,6600.0
2012-08-20 13:40:00,29.85,29.85,29.8,29.83,1400.0,29.85,29.85,29.8,29.83,1400.0
2012-08-20 13:45:00,29.85,29.85,29.8,29.8,700.0,29.85,29.85,29.8,29.8,700.0
2012-08-20 13:50:00,29.82,29.83,29.81,29.81,1200.0,29.82,29.83,29.81,29.81,1200.0
2012-08-20 13:55:00,29.83,29.84,29.79,29.83,4900.0,29.83,29.84,29.79,29.83,4900.0
2012-08-20 14:00:00,29.81,29.85,29.8,29.8,13800.0,29.81,29.85,29.8,29.8,13800.0
2012-08-20 14:05:00,29.78,29.9,29.78,29.9,4100.0,29.78,29.9,29.78,29.9,4100.0
2012-08-20 14:10:00,29.9,29.92,29.9,29.92,2500.0,29.9,29.92,29.9,29.92,2500.0
2012-08-20 14:15:00,29.92,29.95,29.9,29.95,3300.0,29.92,29.95,29.9,29.95,3300.0
2012-08-20 14:20:00,29.95,29.95,29.91,29.91,4300.0,29.95,29.95,29.91,29.91,4300.0
2012-08-20 14:25:00,29.93,29.94,29.88,29.91,6800.0,29.93,29.94,29.88,29.91,6800.0
2012-08-20 14:30:00,29.92,29.94,29.84,29.85,5000.0,29.92,29.94,29.84,29.85,5000.0
2012-08-20 14:35:00,29.83,29.94,29.83,29.93,1000.0,29.83,29.94,29.83,29.93,1000.0
2012-08-20 14:40:00,29.92,29.92,29.89,29.92,1700.0,29.92,29.92,29.89,29.92,1700.0
2012-08-20 14:45:00,29.92,29.92,29.88,29.88,2600.0,29.92,29.92,29.88,29.88,2600.0
2012-08-20 14:50:00,29.88,29.9,29.86,29.86,1100.0,29.88,29.9,29.86,29.86,1100.0
2012-08-20 14:55:00,29.88,29.9,29.83,29.9,5600.0,29.88,29.9,29.83,29.9,5600.0
2012-08-20 15:00:00,29.9,29.9,29.88,29.9,5900.0,29.9,29.9,29.88,29.9,5900.0
2012-08-20 15:05:00,29.87,29.9,29.87,29.87,600.0,29.87,29.9,29.87,29.87,600.0
2012-08-20 15:10:00,29.84,29.88,29.83,29.88,1200.0,29.84,29.88,29.83,29.88,1200.0
2012-08-20 15:15:00,29.87,29.88,29.81,29.81,1500.0,29.87,29.88,29.81,29.81,1500.0
2012-08-20 15:20:00,29.87,29.87,29.87,29.87,400.0,29.87,29.87,29.87,29.87,400.0
2012-08-20 15:25:00,29.87,29.88,29.8,29.88,1300.0,29.87,29.88,29.8,29.88,1300.0
2012-08-20 15:30:00,29.83,29.9,29.81,29.88,15000.0,29.83,29.9,29.81,29.88,15000.0
2012-08-20 15:35:00,29.88,29.9,29.88,29.88,6600.0,29.88,29.9,29.88,29.88,6600.0
2012-08-20 15:40:00,29.9,29.92,29.88,29.9,3300.0,29.9,29.92,29.88,29.9,3300.0
2012-08-20 15:45:00,29.9,29.92,29.86,29.9,1400.0,29.9,29.92,29.86,29.9,1400.0
2012-08-20 15:50:00,29.92,29.92,29.87,29.9,5000.0,29.92,29.92,29.87,29.9,5000.0
2012-08-20 15:55:00,29.89,29.9,29.85,29.89,5400.0,29.89,29.9,29.85,29.89,5400.0
2012-08-21 09:30:00,30.19,30.61,30.19,30.57,4500.0,30.19,30.61,30.19,30.57,4500.0
2012-08-21 09:35:00,30.57,30.57,30.25,30.5,3200.0,30.57,30.57,30.25,30.5,3200.0
2012-08-21 09:40:00,30.31,30.35,30.31,30.35,300.0,30.31,30.35,30.31,30.35,300.0
2012-08-21 09:45:00,30.4,30.5,30.24,30.5,5800.0,30.4,30.5,30.24,30.5,5800.0
2012-08-21 09:50:00,30.32,30.54,30.31,30.31,1000.0,30.32,30.54,30.31,30.31,1000.0
2012-08-21 09:55:00,30.48,30.48,30.4,30.4,300.0,30.48,30.48,30.4,30.4,300.0
2012-08-21 10:00:00,30.45,30.45,30.39,30.39,1000.0,30.45,30.45,30.39,30.39,1000.0
2012-08-21 10:05:00,30.39,30.45,30.3,30.3,3300.0,30.39,30.45,30.3,30.3,3300.0
2012-08-21 10:10:00,30.3,30.44,30.3,30.3,400.0,30.3,30.44,30.3,30.3,400.0
2012-08-21 10:15:00,30.36,30.4,30.25,30.25,1400.0,30.36,30.4,30.25,30.25,1400.0
2012-08-21 10:20:00,30.25,30.25,30.06,30.06,500.0,30.25,30.25,30.06,30.06,500.0
2012-08-21 10:25:00,30.06,30.07,30.03,30.03,1100.0,30.06,30.07,30.03,30.03,1100.0
2012-08-21 10:30:00,30.01,30.05,30.01,30.05,400.0,30.01,30.05,30.01,30.05,400.0
2012-08-21 10:35:00,30.05,30.08,30.05,30.08,200.0,30.05,30.08,30.05,30.08,200.0
2012-08-21 10:40:00,30.03,30.36,30.03,30.15,9100.0,30.03,30.36,30.03,30.15,9100.0
2012-08-21 10:45:00,30.13,30.14,30.06,30.06,2300.0,30.13,30.14,30.06,30.06,2300.0
2012-08-21 10:50:00,30.06,30.06,30.06,30.06,0.0,30.06,30.06,30.06,30.06,0.0
2012-08-21 10:55:00,30.06,30.06,30.06,30.06,100.0,30.06,30.06,30.06,30.06,100.0
2012-08-21 11:00:00,30.05,30.05,30.0,30.04,700.0,30.05,30.05,30.0,30.04,700.0
2012-08-21 11:05:00,30.01,30.01,30.0,30.0,2000.0,30.01,30.01,30.0,30.0,2000.0
2012-08-21 11:10:00,30.0,30.0,30.0,30.0,0.0,30.0,30.0,30.0,30.0,0.0
2012-08-21 11:15:00,30.0,30.0,29.98,29.99,2600.0,30.0,30.0,29.98,29.99,2600.0
2012-08-21 11:20:00,29.98,30.09,29.98,30.09,1200.0,29.98,30.09,29.98,30.09,1200.0
2012-08-21 11:25:00,30.0,30.05,29.99,29.99,2400.0,30.0,30.05,29.99,29.99,2400.0
2012-08-21 11:30:00,29.99,30.07,29.99,30.07,1100.0,29.99,30.07,29.99,30.07,1100.0
2012-08-21 11:35:00,30.07,30.07,30.07,30.07,0.0,30.07,30.07,30.07,30.07,0.0
2012-08-21 11:40:00,30.0,30.0,30.0,30.0,300.0,30.0,30.0,30.0,30.0,300.0
2012-08-21 11:45:00,30.08,30.09,30.04,30.04,400.0,30.08,30.09,30.04,30.04,400.0
2012-08-21 11:50:00,30.04,30.04,30.04,30.04,100.0,30.04,30.04,30.04,30.04,100.0
2012-08-21 11:55:00,30.04,30.04,30.04,30.04,100.0,30.04,30.04,30.04,30.04,100.0
2012-08-21 12:00:00,30.04,30.04,30.01,30.04,400.0,30.04,30.04,30.01,30.04,400.0
2012-08-21 12:05:00,30.04,30.05,30.03,30.05,1500.0,30.04,30.05,30.03,30.05,1500.0
2012-08-21 12:10:00,30.05,30.05,30.01,30.01,300.0,30.05,30.05,30.01,30.01,300.0
2012-08-21 12:15:00,30.04,30.08,30.0,30.05,6300.0,30.04,30.08,30.0,30.05,6300.0
2012-08-21 12:20:00,30.06,30.09,30.0,30.05,3600.0,30.06,30.09,30.0,30.05,3600.0
2012-08-21 12:25:00,30.04,30.05,30.0,30.0,500.0,30.04,30.05,30.0,30.0,500.0
2012-08-21 12:30:00,30.0,30.0,30.0,30.0,0.0,30.0,30.0,30.0,30.0,0.0
2012-08-21 12:35:00,30.0,30.0,30.0,30.0,0.0,30.0,30.0,30.0,30.0,0.0
2012-08-21 12:40:00,30.0,30.05,30.0,30.01,500.0,30.0,30.05,30.0,30.01,500.0
2012-08-21 12:45:00,30.01,30.01,30.01,30.01,0.0,30.01,30.01,30.01,30.01,0.0
2012-08-21 12:50:00,30.0,30.0,30.0,30.0,100.0,30.0,30.0,30.0,30.0,100.0
2012-08-21 12:55:00,30.0,30.0,30.0,30.0,0.0,30.0,30.0,30.0,30.0,0.0
2012-08-21 13:00:00,30.05,30.05,30.0,30.0,1000.0,30.05,30.05,30.0,30.0,1000.0
2012-08-21 13:05:00,30.0,30.03,30.0,30.02,300.0,30.0,30.03,30.0,30.02,300.0
2012-08-21 13:10:00,30.0,30.0,30.0,30.0,100.0,30.0,30.0,30.0,30.0,100.0
2012-08-21 13:15:00,30.01,30.01,30.01,30.01,100.0,30.01,30.01,30.01,30.01,100.0
2012-08-21 13:20:00,30.03,30.05,30.03,30.03,900.0,30.03,30.05,30.03,30.03,900.0
2012-08-21 13:25:00,30.01,30.03,30.01,30.01,1100.0,30.01,30.03,30.01,30.01,1100.0
2012-08-21 13:30:00,30.01,30.01,30.01,30.01,100.0,30.01,30.01,30.01,30.01,100.0
2012-08-21 13:35:00,30.03,30.03,30.03,30.03,200.0,30.03,30.03,30.03,30.03,200.0
2012-08-21 13:40:00,30.05,30.05,30.03,30.04,500.0,30.05,30.05,30.03,30.04,500.0
2012-08-21 13:45:00,30.01,30.01,29.95,29.95,1600.0,30.01,30.01,29.95,29.95,1600.0
2012-08-21 13:50:00,30.0,30.04,29.96,30.04,5400.0,30.0,30.04,29.96,30.04,5400.0
2012-08-21 13:55:00,30.04,30.04,30.04,30.04,1500.0,30.04,30.04,30.04,30.04,1500.0
2012-08-21 14:00:00,30.04,30.04,30.04,30.04,200.0,30.04,30.04,30.04,30.04,200.0
2012-08-21 14:05:00,30.07,30.09,30.04,30.05,17300.0,30.07,30.09,30.04,30.05,17300.0
2012-08-21 14:10:00,30.04,30.13,30.03,30.13,6800.0,30.04,30.13,30.03,30.13,6800.0
2012-08-21 14:15:00,30.19,30.29,30.19,30.25,7300.0,30.19,30.29,30.19,30.25,7300.0
2012-08-21 14:20:00,30.26,30.26,30.24,30.24,500.0,30.26,30.26,30.24,30.24,500.0
2012-08-21 14:25:00,30.24,30.28,30.17,30.17,5200.0,30.24,30.28,30.17,30.17,5200.0
2012-08-21 14:30:00,30.17,30.17,30.1,30.1,1000.0,30.17,30.17,30.1,30.1,1000.0
2012-08-21 14:35:00,30.11,30.17,30.06,30.06,1300.0,30.11,30.17,30.06,30.06,1300.0
2012-08-21 14:40:00,30.05,30.11,30.05,30.08,2200.0,30.05,30.11,30.05,30.08,2200.0
2012-08-21 14:45:00,30.1,30.1,30.06,30.06,800.0,30.1,30.1,30.06,30.06,800.0
2012-08-21 14:50:00,30.1,30.19,30.1,30.15,6600.0,30.1,30.19,30.1,30.15,6600.0
2012-08-21 14:55:00,30.15,30.15,30.1,30.1,1100.0,30.15,30.15,30.1,30.1,1100.0
2012-08-21 15:00:00,30.11,30.16,30.11,30.12,800.0,30.11,30.16,30.11,30.12,800.0
2012-08-21 15:05:00,30.09,30.12,30.08,30.08,2100.0,30.09,30.12,30.08,30.08,2100.0
2012-08-21 15:10:00,30.1,30.19,30.07,30.19,19000.0,30.1,30.19,30.07,30.19,19000.0
2012-08-21 15:15:00,30.17,30.29,30.17,30.19,17800.0,30.17,30.29,30.17,30.19,17800.0
2012-08-21 15:20:00,30.24,30.24,30.15,30.17,2400.0,30.24,30.24,30.15,30.17,2400.0
2012-08-21 15:25:00,30.15,30.23,30.15,30.18,4200.0,30.15,30.23,30.15,30.18,4200.0
2012-08-21 15:30:00,30.18,30.24,30.17,30.24,3900.0,30.18,30.24,30.17,30.24,3900.0
2012-08-21 15:35:00,30.17,30.24,30.17,30.24,2600.0,30.17,30.24,30.17,30.24,2600.0
2012-08-21 15:40:00,30.22,30.24,30.18,30.22,700.0,30.22,30.24,30.18,30.22,700.0
2012-08-21 15:45:00,30.22,30.25,30.17,30.25,4600.0,30.22,30.25,30.17,30.25,4600.0
2012-08-21 15:50:00,30.23,30.23,30.13,30.15,7500.0,30.23,30.23,30.13,30.15,7500.0
2012-08-21 15:55:00,30.16,30.26,30.16,30.25,6400.0,30.16,30.26,30.16,30.25,6400.0
2012-08-22 09:30:00,30.27,30.52,30.27,30.48,4200.0,30.27,30.52,30.27,30.48,4200.0
2012-08-22 09:35:00,30.47,30.48,30.47,30.48,1100.0,30.47,30.48,30.47,30.48,1100.0
2012-08-22 09:40:00,30.3,30.3,30.3,30.3,100.0,30.3,30.3,30.3,30.3,100.0
2012-08-22 09:45:00,30.44,30.44,30.43,30.43,1800.0,30.44,30.44,30.43,30.43,1800.0
2012-08-22 09:50:00,30.43,30.43,30.43,30.43,0.0,30.43,30.43,30.43,30.43,0.0
2012-08-22 09:55:00,30.33,30.34,30.33,30.34,600.0,30.33,30.34,30.33,30.34,600.0
2012-08-22 10:00:00,30.33,30.33,30.33,30.33,300.0,30.33,30.33,30.33,30.33,300.0
2012-08-22 10:05:00,30.33,30.33,30.33,30.33,200.0,30.33,30.33,30.33,30.33,200.0
2012-08-22 10:10:00,30.33,30.36,30.33,30.36,6900.0,30.33,30.36,30.33,30.36,6900.0
2012-08-22 10:15:00,30.36,30.39,30.33,30.36,13500.0,30.36,30.39,30.33,30.36,13500.0
2012-08-22 10:20:00,30.35,30.49,30.35,30.45,3100.0,30.35,30.49,30.35,30.45,3100.0
2012-08-22 10:25:00,30.46,30.48,30.33,30.33,11900.0,30.46,30.48,30.33,30.33,11900.0
2012-08-22 10:30:00,30.34,30.34,30.33,30.33,200.0,30.34,30.34,30.33,30.33,200.0
2012-08-22 10:35:00,30.33,30.34,30.32,30.34,700.0,30.33,30.34,30.32,30.34,700.0
2012-08-22 10:40:00,30.31,30.38,30.26,30.26,1900.0,30.31,30.38,30.26,30.26,1900.0
2012-08-22 10:45:00,30.28,30.4,30.28,30.3,22900.0,30.28,30.4,30.28,30.3,22900.0
2012-08-22 10:50:00,30.34,30.34,30.3,30.3,3100.0,30.34,30.34,30.3,30.3,3100.0
2012-08-22 10:55:00,30.3,30.3,30.24,30.24,400.0,30.3,30.3,30.24,30.24,400.0
2012-08-22 11:00:00,30.24,30.24,30.24,30.24,200.0,30.24,30.24,30.24,30.24,200.0
2012-08-22 11:05:00,30.25,30.26,30.25,30.26,200.0,30.25,30.26,30.25,30.26,200.0
2012-08-22 11:10:00,30.26,30.32,30.26,30.32,2200.0,30.26,30.32,30.26,30.32,2200.0
2012-08-22 11:15:00,30.32,30.38,30.21,30.21,13800.0,30.32,30.38,30.21,30.21,13800.0
2012-08-22 11:20:00,30.3,30.35,30.3,30.3,1800.0,30.3,30.35,30.3,30.3,1800.0
2012-08-22 11:25:00,30.3,30.3,30.3,30.3,200.0,30.3,30.3,30.3,30.3,200.0
2012-08-22 11:30:00,30.3,30.3,30.3,30.3,1800.0,30.3,30.3,30.3,30.3,1800.0
2012-08-22 11:35:00,30.3,30.3,30.3,30.3,0.0,30.3,30.3,30.3,30.3,0.0
2012-08-22 11:40:00,30.35,30.35,30.35,30.35,5000.0,30.35,30.35,30.35,30.35,5000.0
2012-08-22 11:45:00,30.3,30.3,30.3,30.3,100.0,30.3,30.3,30.3,30.3,100.0
2012-08-22 11:50:00,30.3,30.3,30.3,30.3,0.0,30.3,30.3,30.3,30.3,0.0
2012-08-22 11:55:00,30.3,30.3,30.3,30.3,200.0,30.3,30.3,30.3,30.3,200.0
2012-08-22 12:00:00,30.35,30.4,30.35,30.35,4800.0,30.35,30.4,30.35,30.35,4800.0
2012-08-22 12:05:00,30.35,30.35,30.35,30.35,100.0,30.35,30.35,30.35,30.35,100.0
2012-08-22 12:10:00,30.35,30.35,30.35,30.35,0.0,30.35,30.35,30.35,30.35,0.0
2012-08-22 12:15:00,30.45,30.45,30.33,30.36,9000.0,30.45,30.45,30.33,30.36,9000.0
2012-08-22 12:20:00,30.36,30.36,30.36,30.36,0.0,30.36,30.36,30.36,30.36,0.0
2012-08-22 12:25:00,30.36,30.4,30.33,30.39,2300.0,30.36,30.4,30.33,30.39,2300.0
2012-08-22 12:30:00,30.39,30.39,30.39,30.39,0.0,30.39,30.39,30.39,30.39,0.0
2012-08-22 12:35:00,30.36,30.36,30.31,30.31,500.0,30.36,30.36,30.31,30.31,500.0
2012-08-22 12:40:00,30.36,30.36,30.32,30.32,700.0,30.36,30.36,30.32,30.32,700.0
2012-08-22 12:45:00,30.31,30.36,30.31,30.36,20200.0,30.31,30.36,30.31,30.36,20200.0
2012-08-22 12:50:00,30.31,30.31,30.31,30.31,5600.0,30.31,30.31,30.31,30.31,5600.0
2012-08-22 12:55:00,30.31,30.31,30.31,30.31,200.0,30.31,30.31,30.31,30.31,200.0
2012-08-22 13:00:00,30.39,30.39,30.31,30.34,1000.0,30.39,30.39,30.31,30.34,1000.0
2012-08-22 13:05:00,30.3,30.34,30.26,30.26,2000.0,30.3,30.34,30.26,30.26,2000.0
2012-08-22 13:10:00,30.26,30.26,30.26,30.26,300.0,30.26,30.26,30.26,30.26,300.0
2012-08-22 13:15:00,30.26,30.26,30.2,30.2,300.0,30.26,30.26,30.2,30.2,300.0
2012-08-22 13:20:00,30.2,30.2,30.2,30.2,500.0,30.2,30.2,30.2,30.2,500.0
2012-08-22 13:25:00,30.2,30.21,30.13,30.13,5400.0,30.2,30.21,30.13,30.13,5400.0
2012-08-22 13:30:00,30.13,30.16,30.13,30.15,1200.0,30.13,30.16,30.13,30.15,1200.0
2012-08-22 13:35:00,30.14,30.15,30.12,30.15,1300.0,30.14,30.15,30.12,30.15,1300.0
2012-08-22 13:40:00,30.09,30.12,30.09,30.09,500.0,30.09,30.12,30.09,30.09,500.0
2012-08-22 13:45:00,30.09,30.09,30.05,30.06,1300.0,30.09,30.09,30.05,30.06,1300.0
2012-08-22 13:50:00,30.05,30.1,30.05,30.05,700.0,30.05,30.1,30.05,30.05,700.0
2012-08-22 13:55:00,30.05,30.05,30.0,30.02,3500.0,30.05,30.05,30.0,30.02,3500.0
2012-08-22 14:00:00,30.0,30.05,30.0,30.05,900.0,30.0,30.05,30.0,30.05,900.0
2012-08-22 14:05:00,30.01,30.02,30.01,30.02,800.0,30.01,30.02,30.01,30.02,800.0
2012-08-22 14:10:00,30.01,30.03,30.01,30.02,1200.0,30.01,30.03,30.01,30.02,1200.0
2012-08-22 14:15:00,30.01,30.01,30.0,30.0,1700.0,30.01,30.01,30.0,30.0,1700.0
2012-08-22 14:20:00,30.01,30.01,30.0,30.0,400.0,30.01,30.01,30.0,30.0,400.0
2012-08-22 14:25:00,30.0,30.01,30.0,30.01,900.0,30.0,30.01,30.0,30.01,900.0
2012-08-22 14:30:00,30.01,30.01,30.0,30.0,1500.0,30.01,30.01,30.0,30.0,1500.0
2012-08-22 14:35:00,30.01,30.01,30.0,30.01,3800.0,30.01,30.01,30.0,30.01,3800.0
2012-08-22 14:40:00,30.01,30.01,30.0,30.01,5200.0,30.01,30.01,30.0,30.01,5200.0
2012-08-22 14:45:00,30.01,30.09,30.01,30.01,2400.0,30.01,30.09,30.01,30.01,2400.0
2012-08-22 14:50:00,30.03,30.04,30.01,30.01,13100.0,30.03,30.04,30.01,30.01,13100.0
2012-08-22 14:55:00,30.01,30.05,30.0,30.03,7300.0,30.01,30.05,30.0,30.03,7300.0
2012-08-22 15:00:00,30.03,30.03,30.0,30.02,8100.0,30.03,30.03,30.0,30.02,8100.0
2012-08-22 15:05:00,30.03,30.03,30.02,30.02,10000.0,30.03,30.03,30.02,30.02,10000.0
2012-08-22 15:10:00,30.02,30.02,30.02,30.02,1000.0,30.02,30.02,30.02,30.02,1000.0
2012-08-22 15:15:00,30.03,30.03,29.88,29.94,7000.0,30.03,30.03,29.88,29.94,7000.0
2012-08-22 15:20:00,29.91,29.98,29.87,29.89,2900.0,29.91,29.98,29.87,29.89,2900.0
2012-08-22 15:25:00,29.89,29.91,29.86,29.91,7000.0,29.89,29.91,29.86,29.91,7000.0
2012-08-22 15:30:00,29.91,29.92,29.86,29.9,5700.0,29.91,29.92,29.86,29.9,5700.0
2012-08-22 15:35:00,29.92,29.93,29.9,29.93,1100.0,29.92,29.93,29.9,29.93,1100.0
2012-08-22 15:40:00,29.94,29.94,29.91,29.93,1500.0,29.94,29.94,29.91,29.93,1500.0
2012-08-22 15:45:00,29.93,30.0,29.93,29.94,66400.0,29.93,30.0,29.93,29.94,66400.0
2012-08-22 15:50:00,29.94,29.95,29.85,29.88,215200.0,29.94,29.95,29.85,29.88,215200.0
2012-08-22 15:55:00,29.85,29.9,29.83,29.9,90700.0,29.85,29.9,29.83,29.9,90700.0
2012-08-23 09:30:00,29.93,30.67,29.55,29.76,4600.0,29.93,30.67,29.55,29.76,4600.0
2012-08-23 09:35:00,30.0,30.0,29.76,29.88,400.0,30.0,30.0,29.76,29.88,400.0
2012-08-23 09:40:00,29.84,29.84,29.84,29.84,1400.0,29.84,29.84,29.84,29.84,1400.0
2012-08-23 09:45:00,29.75,29.86,29.65,29.8,4300.0,29.75,29.86,29.65,29.8,4300.0
2012-08-23 09:50:00,29.85,29.95,29.73,29.73,900.0,29.85,29.95,29.73,29.73,900.0
2012-08-23 09:55:00,29.73,29.73,29.73,29.73,0.0,29.73,29.73,29.73,29.73,0.0
2012-08-23 10:00:00,29.71,29.71,29.71,29.71,100.0,29.71,29.71,29.71,29.71,100.0
2012-08-23 10:05:00,29.8,29.8,29.7,29.8,1800.0,29.8,29.8,29.7,29.8,1800.0
2012-08-23 10:10:00,29.7,29.7,29.61,29.61,900.0,29.7,29.7,29.61,29.61,900.0
2012-08-23 10:15:00,29.57,29.57,29.41,29.46,5600.0,29.57,29.57,29.41,29.46,5600.0
2012-08-23 10:20:00,29.4,29.4,29.35,29.4,1300.0,29.4,29.4,29.35,29.4,1300.0
2012-08-23 10:25:00,29.41,29.41,29.3,29.38,2400.0,29.41,29.41,29.3,29.38,2400.0
2012-08-23 10:30:00,29.31,29.43,29.3,29.3,2300.0,29.31,29.43,29.3,29.3,2300.0
2012-08-23 10:35:00,29.31,29.35,29.3,29.3,4300.0,29.31,29.35,29.3,29.3,4300.0
2012-08-23 10:40:00,29.34,29.34,29.16,29.16,39000.0,29.34,29.34,29.16,29.16,39000.0
2012-08-23 10:45:00,29.14,29.33,29.0,29.01,8400.0,29.14,29.33,29.0,29.01,8400.0
2012-08-23 10:50:00,29.02,29.08,28.94,29.04,1100.0,29.02,29.08,28.94,29.04,1100.0
2012-08-23 10:55:00,29.04,29.07,28.91,29.0,28300.0,29.04,29.07,28.91,29.0,28300.0
2012-08-23 11:00:00,29.07,29.5,29.05,29.49,13300.0,29.07,29.5,29.05,29.49,13300.0
2012-08-23 11:05:00,29.45,29.45,29.23,29.29,5800.0,29.45,29.45,29.23,29.29,5800.0
2012-08-23 11:10:00,29.28,29.33,29.25,29.25,1200.0,29.28,29.33,29.25,29.25,1200.0
2012-08-23 11:15:00,29.22,29.22,29.16,29.16,1200.0,29.22,29.22,29.16,29.16,1200.0
2012-08-23 11:20:00,29.15,29.15,29.02,29.02,1800.0,29.15,29.15,29.02,29.02,1800.0
2012-08-23 11:25:00,29.13,29.32,29.13,29.32,3800.0,29.13,29.32,29.13,29.32,3800.0
2012-08-23 11:30:00,29.32,29.32,29.32,29.32,0.0,29.32,29.32,29.32,29.32,0.0
2012-08-23 11:35:00,29.18,29.4,29.13,29.13,1700.0,29.18,29.4,29.13,29.13,1700.0
2012-08-23 11:40:00,29.08,29.09,29.08,29.08,800.0,29.08,29.09,29.08,29.08,800.0
2012-08-23 11:45:00,29.07,29.35,29.07,29.35,4000.0,29.07,29.35,29.07,29.35,4000.0
2012-08-23 11:50:00,29.2,29.22,29.2,29.2,500.0,29.2,29.22,29.2,29.2,500.0
2012-08-23 11:55:00,29.2,29.2,29.2,29.2,800.0,29.2,29.2,29.2,29.2,800.0
2012-08-23 12:00:00,29.21,29.21,29.15,29.15,700.0,29.21,29.21,29.15,29.15,700.0
2012-08-23 12:05:00,29.15,29.16,29.11,29.11,1000.0,29.15,29.16,29.11,29.11,1000.0
2012-08-23 12:10:00,29.1,29.1,29.03,29.03,1100.0,29.1,29.1,29.03,29.03,1100.0
2012-08-23 12:15:00,29.03,29.03,29.02,29.03,700.0,29.03,29.03,29.02,29.03,700.0
2012-08-23 12:20:00,29.02,29.03,29.01,29.01,900.0,29.02,29.03,29.01,29.01,900.0
2012-08-23 12:25:00,29.01,29.01,28.96,28.97,1400.0,29.01,29.01,28.96,28.97,1400.0
2012-08-23 12:30:00,28.97,29.11,28.97,29.06,4400.0,28.97,29.11,28.97,29.06,4400.0
2012-08-23 12:35:00,29.1,29.21,29.1,29.21,800.0,29.1,29.21,29.1,29.21,800.0
2012-08-23 12:40:00,29.1,29.22,29.1,29.1,1800.0,29.1,29.22,29.1,29.1,1800.0
2012-08-23 12:45:00,29.16,29.16,29.01,29.08,1800.0,29.16,29.16,29.01,29.08,1800.0
2012-08-23 12:50:00,29.02,29.02,29.01,29.01,200.0,29.02,29.02,29.01,29.01,200.0
2012-08-23 12:55:00,29.01,29.1,29.01,29.09,1000.0,29.01,29.1,29.01,29.09,1000.0
2012-08-23 13:00:00,29.04,29.05,29.04,29.05,200.0,29.04,29.05,29.04,29.05,200.0
2012-08-23 13:05:00,29.05,29.16,29.04,29.16,1900.0,29.05,29.16,29.04,29.16,1900.0
2012-08-23 13:10:00,29.08,29.09,29.08,29.08,900.0,29.08,29.09,29.08,29.08,900.0
2012-08-23 13:15:00,29.07,29.07,29.04,29.04,1500.0,29.07,29.07,29.04,29.04,1500.0
2012-08-23 13:20:00,29.09,29.09,29.02,29.02,300.0,29.09,29.09,29.02,29.02,300.0
2012-08-23 13:25:00,29.02,29.02,28.97,28.98,900.0,29.02,29.02,28.97,28.98,900.0
2012-08-23 13:30:00,29.0,29.07,28.97,28.97,2400.0,29.0,29.07,28.97,28.97,2400.0
2012-08-23 13:35:00,28.97,28.99,28.94,28.94,1200.0,28.97,28.99,28.94,28.94,1200.0
2012-08-23 13:40:00,28.94,28.94,28.88,28.9,1300.0,28.94,28.94,28.88,28.9,1300.0
2012-08-23 13:45:00,28.88,28.99,28.87,28.98,2600.0,28.88,28.99,28.87,28.98,2600.0
2012-08-23 13:50:00,28.91,28.97,28.85,28.9,1400.0,28.91,28.97,28.85,28.9,1400.0
2012-08-23 13:55:00,28.85,29.0,28.85,29.0,3700.0,28.85,29.0,28.85,29.0,3700.0
2012-08-23 14:00:00,28.9,29.06,28.9,29.06,5700.0,28.9,29.06,28.9,29.06,5700.0
2012-08-23 14:05:00,28.99,29.07,28.99,29.02,3200.0,28.99,29.07,28.99,29.02,3200.0
2012-08-23 14:10:00,29.03,29.06,29.0,29.0,2300.0,29.03,29.06,29.0,29.0,2300.0
2012-08-23 14:15:00,29.0,29.06,28.94,28.99,6200.0,29.0,29.06,28.94,28.99,6200.0
2012-08-23 14:20:00,28.93,29.04,28.92,29.04,5200.0,28.93,29.04,28.92,29.04,5200.0
2012-08-23 14:25:00,29.05,29.05,28.93,29.0,5100.0,29.05,29.05,28.93,29.0,5100.0
2012-08-23 14:30:00,28.95,29.06,28.95,28.97,5700.0,28.95,29.06,28.95,28.97,5700.0
2012-08-23 14:35:00,28.98,29.02,28.94,28.94,1000.0,28.98,29.02,28.94,28.94,1000.0
2012-08-23 14:40:00,28.94,29.11,28.87,29.1,11700.0,28.94,29.11,28.87,29.1,11700.0
2012-08-23 14:45:00,29.11,29.13,29.08,29.1,7100.0,29.11,29.13,29.08,29.1,7100.0
2012-08-23 14:50:00,29.06,29.06,29.06,29.06,500.0,29.06,29.06,29.06,29.06,500.0
2012-08-23 14:55:00,29.01,29.02,28.9,28.9,800.0,29.01,29.02,28.9,28.9,800.0
2012-08-23 15:00:00,28.87,28.87,28.83,28.83,800.0,28.87,28.87,28.83,28.83,800.0
2012-08-23 15:05:00,28.83,28.85,28.82,28.83,1400.0,28.83,28.85,28.82,28.83,1400.0
2012-08-23 15:10:00,28.85,28.93,28.81,28.81,2500.0,28.85,28.93,28.81,28.81,2500.0
2012-08-23 15:15:00,28.92,29.11,28.82,29.09,17000.0,28.92,29.11,28.82,29.09,17000.0
2012-08-23 15:20:00,29.08,29.08,28.98,29.0,3300.0,29.08,29.08,28.98,29.0,3300.0
2012-08-23 15:25:00,28.95,29.03,28.95,29.03,6000.0,28.95,29.03,28.95,29.03,6000.0
2012-08-23 15:30:00,29.0,29.03,28.97,28.97,3300.0,29.0,29.03,28.97,28.97,3300.0
2012-08-23 15:35:00,28.99,29.01,28.98,28.98,2900.0,28.99,29.01,28.98,28.98,2900.0
2012-08-23 15:40:00,28.99,29.01,28.95,29.01,3500.0,28.99,29.01,28.95,29.01,3500.0
2012-08-23 15:45:00,28.99,29.01,28.98,28.98,1500.0,28.99,29.01,28.98,28.98,1500.0
2012-08-23 15:50:00,29.0,29.04,28.99,29.01,4200.0,29.0,29.04,28.99,29.01,4200.0
2012-08-23 15:55:00,28.99,29.06,28.94,29.02,11500.0,28.99,29.06,28.94,29.02,11500.0
2012-08-24 09:30:00,28.79,28.97,28.79,28.95,1800.0,28.79,28.97,28.79,28.95,1800.0
2012-08-24 09:35:00,28.97,28.98,28.97,28.97,500.0,28.97,28.98,28.97,28.97,500.0
2012-08-24 09:40:00,29.14,29.29,29.14,29.29,1400.0,29.14,29.29,29.14,29.29,1400.0
2012-08-24 09:45:00,29.02,29.29,29.01,29.04,2500.0,29.02,29.29,29.01,29.04,2500.0
2012-08-24 09:50:00,29.12,29.29,29.07,29.28,500.0,29.12,29.29,29.07,29.28,500.0
2012-08-24 09:55:00,29.28,29.29,29.28,29.29,400.0,29.28,29.29,29.28,29.29,400.0
2012-08-24 10:00:00,29.29,29.29,29.29,29.29,300.0,29.29,29.29,29.29,29.29,300.0
2012-08-24 10:05:00,29.29,29.3,29.19,29.29,2800.0,29.29,29.3,29.19,29.29,2800.0
2012-08-24 10:10:00,29.38,29.38,29.34,29.38,900.0,29.38,29.38,29.34,29.38,900.0
2012-08-24 10:15:00,29.38,29.38,29.12,29.29,3400.0,29.38,29.38,29.12,29.29,3400.0
2012-08-24 10:20:00,29.36,29.36,29.3,29.3,300.0,29.36,29.36,29.3,29.3,300.0
2012-08-24 10:25:00,29.35,29.35,29.3,29.3,300.0,29.35,29.35,29.3,29.3,300.0
2012-08-24 10:30:00,29.35,29.35,29.35,29.35,300.0,29.35,29.35,29.35,29.35,300.0
2012-08-24 10:35:00,29.35,29.35,29.21,29.31,2700.0,29.35,29.35,29.21,29.31,2700.0
2012-08-24 10:40:00,29.34,29.34,29.34,29.34,100.0,29.34,29.34,29.34,29.34,100.0
2012-08-24 10:45:00,29.39,29.7,29.39,29.57,6000.0,29.39,29.7,29.39,29.57,6000.0
2012-08-24 10:50:00,29.57,29.57,29.57,29.57,0.0,29.57,29.57,29.57,29.57,0.0
2012-08-24 10:55:00,29.57,29.57,29.57,29.57,0.0,29.57,29.57,29.57,29.57,0.0
2012-08-24 11:00:00,29.47,29.47,29.47,29.47,300.0,29.47,29.47,29.47,29.47,300.0
2012-08-24 11:05:00,29.28,29.46,29.27,29.27,500.0,29.28,29.46,29.27,29.27,500.0
2012-08-24 11:10:00,29.39,29.44,29.39,29.44,1000.0,29.39,29.44,29.39,29.44,1000.0
2012-08-24 11:15:00,29.44,29.44,29.44,29.44,200.0,29.44,29.44,29.44,29.44,200.0
2012-08-24 11:20:00,29.38,29.43,29.38,29.43,200.0,29.38,29.43,29.38,29.43,200.0
2012-08-24 11:25:00,29.43,29.9,29.43,29.63,3300.0,29.43,29.9,29.43,29.63,3300.0
2012-08-24 11:30:00,29.63,29.94,29.63,29.93,2400.0,29.63,29.94,29.63,29.93,2400.0
2012-08-24 11:35:00,29.87,29.87,29.61,29.64,8600.0,29.87,29.87,29.61,29.64,8600.0
2012-08-24 11:40:00,29.65,29.81,29.65,29.81,1200.0,29.65,29.81,29.65,29.81,1200.0
2012-08-24 11:45:00,29.61,29.81,29.6,29.61,1300.0,29.61,29.81,29.6,29.61,1300.0
2012-08-24 11:50:00,29.52,29.61,29.52,29.61,300.0,29.52,29.61,29.52,29.61,300.0
2012-08-24 11:55:00,29.46,29.46,29.46,29.46,200.0,29.46,29.46,29.46,29.46,200.0
2012-08-24 12:00:00,29.45,29.45,29.38,29.39,2500.0,29.45,29.45,29.38,29.39,2500.0
2012-08-24 12:05:00,29.38,29.38,29.25,29.25,1800.0,29.38,29.38,29.25,29.25,1800.0
2012-08-24 12:10:00,29.18,29.21,29.17,29.21,300.0,29.18,29.21,29.17,29.21,300.0
2012-08-24 12:15:00,29.26,29.69,29.22,29.6,7100.0,29.26,29.69,29.22,29.6,7100.0
2012-08-24 12:20:00,29.6,29.6,29.36,29.36,200.0,29.6,29.6,29.36,29.36,200.0
2012-08-24 12:25:00,29.35,29.48,29.35,29.48,200.0,29.35,29.48,29.35,29.48,200.0
2012-08-24 12:30:00,29.53,29.6,29.39,29.39,6500.0,29.53,29.6,29.39,29.39,6500.0
2012-08-24 12:35:00,29.39,29.42,29.34,29.34,700.0,29.39,29.42,29.34,29.34,700.0
2012-08-24 12:40:00,29.53,29.53,29.48,29.51,300.0,29.53,29.53,29.48,29.51,300.0
2012-08-24 12:45:00,29.48,29.5,29.32,29.42,2900.0,29.48,29.5,29.32,29.42,2900.0
2012-08-24 12:50:00,29.42,29.66,29.42,29.66,500.0,29.42,29.66,29.42,29.66,500.0
2012-08-24 12:55:00,29.66,29.66,29.66,29.66,100.0,29.66,29.66,29.66,29.66,100.0
2012-08-24 13:00:00,29.66,29.66,29.66,29.66,100.0,29.66,29.66,29.66,29.66,100.0
2012-08-24 13:05:00,29.66,29.66,29.66,29.66,300.0,29.66,29.66,29.66,29.66,300.0
2012-08-24 13:10:00,29.66,29.69,29.57,29.57,6600.0,29.66,29.69,29.57,29.57,6600.0
2012-08-24 13:15:00,29.35,29.44,29.35,29.44,600.0,29.35,29.44,29.35,29.44,600.0
2012-08-24 13:20:00,29.44,29.59,29.44,29.49,2500.0,29.44,29.59,29.44,29.49,2500.0
2012-08-24 13:25:00,29.7,29.7,29.47,29.47,1400.0,29.7,29.7,29.47,29.47,1400.0
2012-08-24 13:30:00,29.58,29.76,29.58,29.62,500.0,29.58,29.76,29.58,29.62,500.0
2012-08-24 13:35:00,29.64,29.64,29.49,29.49,300.0,29.64,29.64,29.49,29.49,300.0
2012-08-24 13:40:00,29.5,29.5,29.5,29.5,100.0,29.5,29.5,29.5,29.5,100.0
2012-08-24 13:45:00,29.76,29.76,29.63,29.63,300.0,29.76,29.76,29.63,29.63,300.0
2012-08-24 13:50:00,29.52,29.52,29.52,29.52,100.0,29.52,29.52,29.52,29.52,100.0
2012-08-24 13:55:00,29.63,29.63,29.6,29.6,200.0,29.63,29.63,29.6,29.6,200.0
2012-08-24 14:00:00,29.7,29.7,29.6,29.6,300.0,29.7,29.7,29.6,29.6,300.0
2012-08-24 14:05:00,29.6,29.6,29.52,29.52,200.0,29.6,29.6,29.52,29.52,200.0
2012-08-24 14:10:00,29.7,29.7,29.6,29.69,1900.0,29.7,29.7,29.6,29.69,1900.0
2012-08-24 14:15:00,29.69,29.69,29.51,29.51,1200.0,29.69,29.69,29.51,29.51,1200.0
2012-08-24 14:20:00,29.51,29.51,29.51,29.51,0.0,29.51,29.51,29.51,29.51,0.0
2012-08-24 14:25:00,29.7,29.7,29.61,29.61,600.0,29.7,29.7,29.61,29.61,600.0
2012-08-24 14:30:00,29.52,29.63,29.52,29.62,400.0,29.52,29.63,29.52,29.62,400.0
2012-08-24 14:35:00,29.57,29.69,29.57,29.64,600.0,29.57,29.69,29.57,29.64,600.0
2012-08-24 14:40:00,29.6,29.69,29.59,29.69,2400.0,29.6,29.69,29.59,29.69,2400.0
2012-08-24 14:45:00,29.65,29.65,29.58,29.58,8300.0,29.65,29.65,29.58,29.58,8300.0
2012-08-24 14:50:00,29.58,29.6,29.45,29.5,4800.0,29.58,29.6,29.45,29.5,4800.0
2012-08-24 14:55:00,29.5,29.58,29.46,29.58,6200.0,29.5,29.58,29.46,29.58,6200.0
2012-08-24 15:00:00,29.52,29.59,29.51,29.51,600.0,29.52,29.59,29.51,29.51,600.0
2012-08-24 15:05:00,29.47,29.51,29.47,29.48,700.0,29.47,29.51,29.47,29.48,700.0
2012-08-24 15:10:00,29.47,29.47,29.4,29.4,1100.0,29.47,29.47,29.4,29.4,1100.0
2012-08-24 15:15:00,29.46,29.46,29.46,29.46,100.0,29.46,29.46,29.46,29.46,100.0
2012-08-24 15:20:00,29.41,29.51,29.41,29.51,4700.0,29.41,29.51,29.41,29.51,4700.0
2012-08-24 15:25:00,29.48,29.65,29.47,29.64,2100.0,29.48,29.65,29.47,29.64,2100.0
2012-08-24 15:30:00,29.59,29.65,29.52,29.61,4400.0,29.59,29.65,29.52,29.61,4400.0
2012-08-24 15:35:00,29.61,29.64,29.56,29.61,800.0,29.61,29.64,29.56,29.61,800.0
2012-08-24 15:40:00,29.64,29.65,29.53,29.59,2100.0,29.64,29.65,29.53,29.59,2100.0
2012-08-24 15:45:00,29.53,29.63,29.53,29.59,3100.0,29.53,29.63,29.53,29.59,3100.0
2012-08-24 15:50:00,29.63,29.63,29.52,29.57,7600.0,29.63,29.63,29.52,29.57,7600.0
2012-08-24 15:55:00,29.57,29.73,29.52,29.64,8000.0,29.57,29.73,29.52,29.64,8000.0
2012-08-27 09:30:00,29.7,31.31,29.5,30.39,12100.0,29.7,31.31,29.5,30.39,12100.0
2012-08-27 09:35:00,30.11,30.34,30.11,30.28,6800.0,30.11,30.34,30.11,30.28,6800.0
2012-08-27 09:40:00,30.28,30.28,30.28,30.28,0.0,30.28,30.28,30.28,30.28,0.0
2012-08-27 09:45:00,30.21,30.21,30.01,30.12,3800.0,30.21,30.21,30.01,30.12,3800.0
2012-08-27 09:50:00,29.94,29.94,29.94,29.94,400.0,29.94,29.94,29.94,29.94,400.0
2012-08-27 09:55:00,29.99,30.02,29.71,29.71,4500.0,29.99,30.02,29.71,29.71,4500.0
2012-08-27 10:00:00,29.82,29.99,29.71,29.91,4100.0,29.82,29.99,29.71,29.91,4100.0
2012-08-27 10:05:00,29.9,29.93,29.89,29.89,600.0,29.9,29.93,29.89,29.89,600.0
2012-08-27 10:10:00,29.84,29.84,29.79,29.79,200.0,29.84,29.84,29.79,29.79,200.0
2012-08-27 10:15:00,29.88,29.9,29.88,29.9,1400.0,29.88,29.9,29.88,29.9,1400.0
2012-08-27 10:20:00,29.9,29.9,29.9,29.9,0.0,29.9,29.9,29.9,29.9,0.0
2012-08-27 10:25:00,29.85,29.9,29.68,29.72,3500.0,29.85,29.9,29.68,29.72,3500.0
2012-08-27 10:30:00,29.71,29.78,29.7,29.7,600.0,29.71,29.78,29.7,29.7,600.0
2012-08-27 10:35:00,29.79,29.89,29.68,29.76,3900.0,29.79,29.89,29.68,29.76,3900.0
2012-08-27 10:40:00,29.83,29.83,29.67,29.67,200.0,29.83,29.83,29.67,29.67,200.0
2012-08-27 10:45:00,29.67,29.67,29.67,29.67,100.0,29.67,29.67,29.67,29.67,100.0
2012-08-27 10:50:00,29.67,29.67,29.67,29.67,100.0,29.67,29.67,29.67,29.67,100.0
2012-08-27 10:55:00,29.8,29.89,29.76,29.8,32600.0,29.8,29.89,29.76,29.8,32600.0
2012-08-27 11:00:00,29.88,29.9,29.87,29.89,800.0,29.88,29.9,29.87,29.89,800.0
2012-08-27 11:05:00,29.89,29.89,29.89,29.89,0.0,29.89,29.89,29.89,29.89,0.0
2012-08-27 11:10:00,29.75,30.07,29.73,30.06,9700.0,29.75,30.07,29.73,30.06,9700.0
2012-08-27 11:15:00,30.0,30.07,30.0,30.03,1600.0,30.0,30.07,30.0,30.03,1600.0
2012-08-27 11:20:00,30.01,30.04,29.9,29.91,4200.0,30.01,30.04,29.9,29.91,4200.0
2012-08-27 11:25:00,30.0,30.0,29.99,29.99,500.0,30.0,30.0,29.99,29.99,500.0
2012-08-27 11:30:00,29.9,29.99,29.9,29.99,2900.0,29.9,29.99,29.9,29.99,2900.0
2012-08-27 11:35:00,29.99,29.99,29.9,29.9,5400.0,29.99,29.99,29.9,29.9,5400.0
2012-08-27 11:40:00,29.83,29.83,29.83,29.83,100.0,29.83,29.83,29.83,29.83,100.0
2012-08-27 11:45:00,29.83,29.83,29.83,29.83,0.0,29.83,29.83,29.83,29.83,0.0
2012-08-27 11:50:00,29.83,29.86,29.83,29.86,800.0,29.83,29.86,29.83,29.86,800.0
2012-08-27 11:55:00,29.76,29.76,29.76,29.76,100.0,29.76,29.76,29.76,29.76,100.0
2012-08-27 12:00:00,29.87,29.87,29.87,29.87,100.0,29.87,29.87,29.87,29.87,100.0
2012-08-27 12:05:00,29.86,29.87,29.86,29.87,400.0,29.86,29.87,29.86,29.87,400.0
2012-08-27 12:10:00,29.87,29.87,29.87,29.87,0.0,29.87,29.87,29.87,29.87,0.0
2012-08-27 12:15:00,29.72,29.84,29.72,29.84,300.0,29.72,29.84,29.72,29.84,300.0
2012-08-27 12:20:00,29.72,29.81,29.72,29.81,200.0,29.72,29.81,29.72,29.81,200.0
2012-08-27 12:25:00,29.83,29.83,29.83,29.83,100.0,29.83,29.83,29.83,29.83,100.0
2012-08-27 12:30:00,29.74,29.74,29.72,29.72,500.0,29.74,29.74,29.72,29.72,500.0
2012-08-27 12:35:00,29.79,29.79,29.7,29.7,300.0,29.79,29.79,29.7,29.7,300.0
2012-08-27 12:40:00,29.79,29.99,29.79,29.87,1900.0,29.79,29.99,29.79,29.87,1900.0
2012-08-27 12:45:00,29.79,29.79,29.79,29.79,100.0,29.79,29.79,29.79,29.79,100.0
2012-08-27 12:50:00,29.75,29.89,29.75,29.89,900.0,29.75,29.89,29.75,29.89,900.0
2012-08-27 12:55:00,29.8,29.9,29.8,29.89,600.0,29.8,29.9,29.8,29.89,600.0
2012-08-27 13:00:00,29.84,29.88,29.84,29.88,200.0,29.84,29.88,29.84,29.88,200.0
2012-08-27 13:05:00,29.88,29.88,29.88,29.88,0.0,29.88,29.88,29.88,29.88,0.0
2012-08-27 13:10:00,29.81,29.86,29.81,29.85,500.0,29.81,29.86,29.81,29.85,500.0
2012-08-27 13:15:00,29.77,29.77,29.77,29.77,100.0,29.77,29.77,29.77,29.77,100.0
2012-08-27 13:20:00,29.8,29.8,29.8,29.8,500.0,29.8,29.8,29.8,29.8,500.0
2012-08-27 13:25:00,29.75,29.83,29.75,29.83,500.0,29.75,29.83,29.75,29.83,500.0
2012-08-27 13:30:00,29.75,29.82,29.75,29.82,1200.0,29.75,29.82,29.75,29.82,1200.0
2012-08-27 13:35:00,29.82,29.82,29.82,29.82,0.0,29.82,29.82,29.82,29.82,0.0
2012-08-27 13:40:00,29.75,29.83,29.73,29.73,1600.0,29.75,29.83,29.73,29.73,1600.0
2012-08-27 13:45:00,29.69,29.69,29.69,29.69,200.0,29.69,29.69,29.69,29.69,200.0
2012-08-27 13:50:00,29.73,29.73,29.73,29.73,600.0,29.73,29.73,29.73,29.73,600.0
2012-08-27 13:55:00,29.68,29.68,29.68,29.68,200.0,29.68,29.68,29.68,29.68,200.0
2012-08-27 14:00:00,29.7,29.71,29.65,29.65,5600.0,29.7,29.71,29.65,29.65,5600.0
2012-08-27 14:05:00,29.65,29.68,29.6,29.6,5700.0,29.65,29.68,29.6,29.6,5700.0
2012-08-27 14:10:00,29.6,29.6,29.59,29.59,900.0,29.6,29.6,29.59,29.59,900.0
2012-08-27 14:15:00,29.53,29.53,29.5,29.5,300.0,29.53,29.53,29.5,29.5,300.0
2012-08-27 14:20:00,29.5,29.54,29.48,29.48,500.0,29.5,29.54,29.48,29.48,500.0
2012-08-27 14:25:00,29.48,29.48,29.46,29.46,700.0,29.48,29.48,29.46,29.46,700.0
2012-08-27 14:30:00,29.43,29.43,29.43,29.43,500.0,29.43,29.43,29.43,29.43,500.0
2012-08-27 14:35:00,29.44,29.48,29.44,29.48,200.0,29.44,29.48,29.44,29.48,200.0
2012-08-27 14:40:00,29.48,29.53,29.46,29.51,2800.0,29.48,29.53,29.46,29.51,2800.0
2012-08-27 14:45:00,29.5,29.62,29.5,29.61,12600.0,29.5,29.62,29.5,29.61,12600.0
2012-08-27 14:50:00,29.61,29.61,29.51,29.51,600.0,29.61,29.61,29.51,29.51,600.0
2012-08-27 14:55:00,29.55,29.66,29.51,29.64,22300.0,29.55,29.66,29.51,29.64,22300.0
2012-08-27 15:00:00,29.56,29.6,29.52,29.52,1300.0,29.56,29.6,29.52,29.52,1300.0
2012-08-27 15:05:00,29.47,29.49,29.45,29.49,1300.0,29.47,29.49,29.45,29.49,1300.0
2012-08-27 15:10:00,29.39,29.5,29.36,29.44,1200.0,29.39,29.5,29.36,29.44,1200.0
2012-08-27 15:15:00,29.36,29.48,29.36,29.48,1900.0,29.36,29.48,29.36,29.48,1900.0
2012-08-27 15:20:00,29.43,29.54,29.43,29.53,1000.0,29.43,29.54,29.43,29.53,1000.0
2012-08-27 15:25:00,29.5,29.62,29.5,29.51,29600.0,29.5,29.62,29.5,29.51,29600.0
2012-08-27 15:30:00,29.55,29.55,29.3,29.3,10000.0,29.55,29.55,29.3,29.3,10000.0
2012-08-27 15:35:00,29.28,29.28,29.18,29.21,2000.0,29.28,29.28,29.18,29.21,2000.0
2012-08-27 15:40:00,29.23,29.23,29.13,29.14,1400.0,29.23,29.23,29.13,29.14,1400.0
2012-08-27 15:45:00,29.13,29.36,29.13,29.3,6300.0,29.13,29.36,29.13,29.3,6300.0
2012-08-27 15:50:00,29.3,29.35,29.24,29.3,21900.0,29.3,29.35,29.24,29.3,21900.0
2012-08-27 15:55:00,29.3,29.31,29.25,29.3,9000.0,29.3,29.31,29.25,29.3,9000.0
2012-08-28 09:30:00,29.27,29.27,29.07,29.21,1900.0,29.27,29.27,29.07,29.21,1900.0
2012-08-28 09:35:00,29.1,29.7,29.05,29.54,7000.0,29.1,29.7,29.05,29.54,7000.0
2012-08-28 09:40:00,29.54,29.54,29.54,29.54,0.0,29.54,29.54,29.54,29.54,0.0
2012-08-28 09:45:00,29.54,29.54,29.54,29.54,0.0,29.54,29.54,29.54,29.54,0.0
2012-08-28 09:50:00,29.48,29.48,29.48,29.48,100.0,29.48,29.48,29.48,29.48,100.0
2012-08-28 09:55:00,29.66,29.66,29.27,29.49,1000.0,29.66,29.66,29.27,29.49,1000.0
2012-08-28 10:00:00,29.49,29.49,29.49,29.49,0.0,29.49,29.49,29.49,29.49,0.0
2012-08-28 10:05:00,29.53,29.53,29.53,29.53,700.0,29.53,29.53,29.53,29.53,700.0
2012-08-28 10:10:00,29.53,29.53,29.27,29.31,1400.0,29.53,29.53,29.27,29.31,1400.0
2012-08-28 10:15:00,29.31,29.5,29.31,29.5,1700.0,29.31,29.5,29.31,29.5,1700.0
2012-08-28 10:20:00,29.49,29.5,29.49,29.5,1500.0,29.49,29.5,29.49,29.5,1500.0
2012-08-28 10:25:00,29.49,29.51,29.49,29.51,2600.0,29.49,29.51,29.49,29.51,2600.0
2012-08-28 10:30:00,29.5,29.63,29.45,29.48,5000.0,29.5,29.63,29.45,29.48,5000.0
2012-08-28 10:35:00,29.45,29.53,29.22,29.23,6800.0,29.45,29.53,29.22,29.23,6800.0
2012-08-28 10:40:00,29.5,29.5,29.3,29.4,1500.0,29.5,29.5,29.3,29.4,1500.0
2012-08-28 10:45:00,29.45,29.45,29.43,29.43,700.0,29.45,29.45,29.43,29.43,700.0
2012-08-28 10:50:00,29.45,29.49,29.33,29.48,1500.0,29.45,29.49,29.33,29.48,1500.0
2012-08-28 10:55:00,29.5,29.5,29.44,29.44,2400.0,29.5,29.5,29.44,29.44,2400.0
2012-08-28 11:00:00,29.47,29.5,29.42,29.46,1400.0,29.47,29.5,29.42,29.46,1400.0
2012-08-28 11:05:00,29.36,29.49,29.36,29.49,500.0,29.36,29.49,29.36,29.49,500.0
2012-08-28 11:10:00,29.5,29.5,29.44,29.47,2000.0,29.5,29.5,29.44,29.47,2000.0
2012-08-28 11:15:00,29.5,29.5,29.5,29.5,900.0,29.5,29.5,29.5,29.5,900.0
2012-08-28 11:20:00,29.48,29.51,29.48,29.5,1200.0,29.48,29.51,29.48,29.5,1200.0
2012-08-28 11:25:00,29.38,29.52,29.38,29.5,1200.0,29.38,29.52,29.38,29.5,1200.0
2012-08-28 11:30:00,29.5,29.5,29.46,29.48,900.0,29.5,29.5,29.46,29.48,900.0
2012-08-28 11:35:00,29.48,29.68,29.45,29.6,5600.0,29.48,29.68,29.45,29.6,5600.0
2012-08-28 11:40:00,29.61,29.63,29.54,29.54,1000.0,29.61,29.63,29.54,29.54,1000.0
2012-08-28 11:45:00,29.63,29.63,29.58,29.58,1000.0,29.63,29.63,29.58,29.58,1000.0
2012-08-28 11:50:00,29.58,29.62,29.54,29.58,800.0,29.58,29.62,29.54,29.58,800.0
2012-08-28 11:55:00,29.6,29.6,29.54,29.57,1100.0,29.6,29.6,29.54,29.57,1100.0
2012-08-28 12:00:00,29.55,29.57,29.55,29.56,1200.0,29.55,29.57,29.55,29.56,1200.0
2012-08-28 12:05:00,29.58,29.59,29.56,29.57,1500.0,29.58,29.59,29.56,29.57,1500.0
2012-08-28 12:10:00,29.57,29.59,29.54,29.54,2100.0,29.57,29.59,29.54,29.54,2100.0
2012-08-28 12:15:00,29.53,29.56,29.53,29.56,800.0,29.53,29.56,29.53,29.56,800.0
2012-08-28 12:20:00,29.55,29.55,29.5,29.5,1200.0,29.55,29.55,29.5,29.5,1200.0
2012-08-28 12:25:00,29.53,29.53,29.47,29.47,1200.0,29.53,29.53,29.47,29.47,1200.0
2012-08-28 12:30:00,29.47,29.5,29.47,29.5,2400.0,29.47,29.5,29.47,29.5,2400.0
2012-08-28 12:35:00,29.5,29.5,29.49,29.5,1500.0,29.5,29.5,29.49,29.5,1500.0
2012-08-28 12:40:00,29.5,29.5,29.48,29.5,700.0,29.5,29.5,29.48,29.5,700.0
2012-08-28 12:45:00,29.5,29.5,29.48,29.48,600.0,29.5,29.5,29.48,29.48,600.0
2012-08-28 12:50:00,29.5,29.5,29.47,29.47,1100.0,29.5,29.5,29.47,29.47,1100.0
2012-08-28 12:55:00,29.47,29.48,29.47,29.48,900.0,29.47,29.48,29.47,29.48,900.0
2012-08-28 13:00:00,29.48,29.48,29.48,29.48,600.0,29.48,29.48,29.48,29.48,600.0
2012-08-28 13:05:00,29.47,29.49,29.47,29.48,1900.0,29.47,29.49,29.47,29.48,1900.0
2012-08-28 13:10:00,29.48,29.5,29.47,29.5,700.0,29.48,29.5,29.47,29.5,700.0
2012-08-28 13:15:00,29.48,29.5,29.46,29.48,1800.0,29.48,29.5,29.46,29.48,1800.0
2012-08-28 13:20:00,29.47,29.5,29.47,29.5,3200.0,29.47,29.5,29.47,29.5,3200.0
2012-08-28 13:25:00,29.48,29.5,29.46,29.5,6400.0,29.48,29.5,29.46,29.5,6400.0
2012-08-28 13:30:00,29.48,29.5,29.45,29.45,1100.0,29.48,29.5,29.45,29.45,1100.0
2012-08-28 13:35:00,29.47,29.49,29.47,29.49,2100.0,29.47,29.49,29.47,29.49,2100.0
2012-08-28 13:40:00,29.48,29.48,29.47,29.47,300.0,29.48,29.48,29.47,29.47,300.0
2012-08-28 13:45:00,29.47,29.5,29.45,29.49,900.0,29.47,29.5,29.45,29.49,900.0
2012-08-28 13:50:00,29.49,29.49,29.4,29.43,1500.0,29.49,29.49,29.4,29.43,1500.0
2012-08-28 13:55:00,29.42,29.46,29.4,29.46,1700.0,29.42,29.46,29.4,29.46,1700.0
2012-08-28 14:00:00,29.46,29.5,29.46,29.5,500.0,29.46,29.5,29.46,29.5,500.0
2012-08-28 14:05:00,29.47,29.5,29.47,29.49,1100.0,29.47,29.5,29.47,29.49,1100.0
2012-08-28 14:10:00,29.45,29.48,29.44,29.48,900.0,29.45,29.48,29.44,29.48,900.0
2012-08-28 14:15:00,29.46,29.47,29.45,29.45,900.0,29.46,29.47,29.45,29.45,900.0
2012-08-28 14:20:00,29.47,29.5,29.47,29.5,2700.0,29.47,29.5,29.47,29.5,2700.0
2012-08-28 14:25:00,29.47,29.49,29.47,29.49,800.0,29.47,29.49,29.47,29.49,800.0
2012-08-28 14:30:00,29.49,29.49,29.44,29.44,900.0,29.49,29.49,29.44,29.44,900.0
2012-08-28 14:35:00,29.46,29.5,29.46,29.48,3800.0,29.46,29.5,29.46,29.48,3800.0
2012-08-28 14:40:00,29.44,29.48,29.44,29.46,1500.0,29.44,29.48,29.44,29.46,1500.0
2012-08-28 14:45:00,29.46,29.47,29.44,29.45,800.0,29.46,29.47,29.44,29.45,800.0
2012-08-28 14:50:00,29.44,29.5,29.44,29.5,3000.0,29.44,29.5,29.44,29.5,3000.0
2012-08-28 14:55:00,29.5,29.5,29.48,29.49,2400.0,29.5,29.5,29.48,29.49,2400.0
2012-08-28 15:00:00,29.5,29.5,29.47,29.48,1600.0,29.5,29.5,29.47,29.48,1600.0
2012-08-28 15:05:00,29.5,29.5,29.5,29.5,900.0,29.5,29.5,29.5,29.5,900.0
2012-08-28 15:10:00,29.48,29.5,29.46,29.5,2000.0,29.48,29.5,29.46,29.5,2000.0
2012-08-28 15:15:00,29.5,29.5,29.45,29.45,1400.0,29.5,29.5,29.45,29.45,1400.0
2012-08-28 15:20:00,29.45,29.5,29.41,29.5,4000.0,29.45,29.5,29.41,29.5,4000.0
2012-08-28 15:25:00,29.49,29.49,29.42,29.44,2800.0,29.49,29.49,29.42,29.44,2800.0
2012-08-28 15:30:00,29.43,29.49,29.43,29.49,2400.0,29.43,29.49,29.43,29.49,2400.0
2012-08-28 15:35:00,29.49,29.5,29.39,29.39,6000.0,29.49,29.5,29.39,29.39,6000.0
2012-08-28 15:40:00,29.39,29.4,29.35,29.35,2200.0,29.39,29.4,29.35,29.35,2200.0
2012-08-28 15:45:00,29.35,29.35,29.29,29.32,3500.0,29.35,29.35,29.29,29.32,3500.0
2012-08-28 15:50:00,29.38,29.4,29.3,29.38,8300.0,29.38,29.4,29.3,29.38,8300.0
2012-08-28 15:55:00,29.4,29.4,29.31,29.33,6400.0,29.4,29.4,29.31,29.33,6400.0
2012-08-29 09:30:00,29.39,29.75,29.31,29.67,1700.0,29.39,29.75,29.31,29.67,1700.0
2012-08-29 09:35:00,29.67,29.67,29.67,29.67,0.0,29.67,29.67,29.67,29.67,0.0
2012-08-29 09:40:00,29.5,29.69,29.41,29.56,4000.0,29.5,29.69,29.41,29.56,4000.0
2012-08-29 09:45:00,29.45,29.58,29.37,29.45,1100.0,29.45,29.58,29.37,29.45,1100.0
2012-08-29 09:50:00,29.48,29.58,29.45,29.45,700.0,29.48,29.58,29.45,29.45,700.0
2012-08-29 09:55:00,29.45,29.45,29.29,29.38,1200.0,29.45,29.45,29.29,29.38,1200.0
2012-08-29 10:00:00,29.38,29.44,29.38,29.44,200.0,29.38,29.44,29.38,29.44,200.0
2012-08-29 10:05:00,29.5,29.5,29.45,29.5,400.0,29.5,29.5,29.45,29.5,400.0
2012-08-29 10:10:00,29.5,29.5,29.5,29.5,0.0,29.5,29.5,29.5,29.5,0.0
2012-08-29 10:15:00,29.45,29.5,29.45,29.5,900.0,29.45,29.5,29.45,29.5,900.0
2012-08-29 10:20:00,29.48,29.48,29.31,29.31,400.0,29.48,29.48,29.31,29.31,400.0
2012-08-29 10:25:00,29.31,29.31,29.31,29.31,0.0,29.31,29.31,29.31,29.31,0.0
2012-08-29 10:30:00,29.42,29.42,29.36,29.36,200.0,29.42,29.42,29.36,29.36,200.0
2012-08-29 10:35:00,29.4,29.75,29.4,29.75,3700.0,29.4,29.75,29.4,29.75,3700.0
2012-08-29 10:40:00,29.75,29.75,29.75,29.75,0.0,29.75,29.75,29.75,29.75,0.0
2012-08-29 10:45:00,29.79,29.79,29.55,29.75,500.0,29.79,29.79,29.55,29.75,500.0
2012-08-29 10:50:00,29.63,29.69,29.63,29.69,300.0,29.63,29.69,29.63,29.69,300.0
2012-08-29 10:55:00,29.61,29.61,29.61,29.61,600.0,29.61,29.61,29.61,29.61,600.0
2012-08-29 11:00:00,29.61,29.61,29.39,29.5,5600.0,29.61,29.61,29.39,29.5,5600.0
2012-08-29 11:05:00,29.5,29.55,29.5,29.55,600.0,29.5,29.55,29.5,29.55,600.0
2012-08-29 11:10:00,29.5,29.5,29.45,29.5,400.0,29.5,29.5,29.45,29.5,400.0
2012-08-29 11:15:00,29.47,29.47,29.47,29.47,300.0,29.47,29.47,29.47,29.47,300.0
2012-08-29 11:20:00,29.47,29.47,29.47,29.47,0.0,29.47,29.47,29.47,29.47,0.0
2012-08-29 11:25:00,29.47,29.47,29.47,29.47,0.0,29.47,29.47,29.47,29.47,0.0
2012-08-29 11:30:00,29.52,29.52,29.52,29.52,400.0,29.52,29.52,29.52,29.52,400.0
2012-08-29 11:35:00,29.52,29.52,29.52,29.52,0.0,29.52,29.52,29.52,29.52,0.0
2012-08-29 11:40:00,29.56,29.56,29.56,29.56,200.0,29.56,29.56,29.56,29.56,200.0
2012-08-29 11:45:00,29.56,29.56,29.56,29.56,0.0,29.56,29.56,29.56,29.56,0.0
2012-08-29 11:50:00,29.51,29.51,29.47,29.47,900.0,29.51,29.51,29.47,29.47,900.0
2012-08-29 11:55:00,29.47,29.51,29.47,29.51,200.0,29.47,29.51,29.47,29.51,200.0
2012-08-29 12:00:00,29.51,29.51,29.51,29.51,0.0,29.51,29.51,29.51,29.51,0.0
2012-08-29 12:05:00,29.5,29.5,29.47,29.49,1300.0,29.5,29.5,29.47,29.49,1300.0
2012-08-29 12:10:00,29.5,29.57,29.5,29.57,1700.0,29.5,29.57,29.5,29.57,1700.0
2012-08-29 12:15:00,29.52,29.52,29.52,29.52,700.0,29.52,29.52,29.52,29.52,700.0
2012-08-29 12:20:00,29.52,29.52,29.52,29.52,600.0,29.52,29.52,29.52,29.52,600.0
2012-08-29 12:25:00,29.5,29.57,29.5,29.57,6900.0,29.5,29.57,29.5,29.57,6900.0
2012-08-29 12:30:00,29.57,29.6,29.5,29.51,18500.0,29.57,29.6,29.5,29.51,18500.0
2012-08-29 12:35:00,29.51,29.51,29.41,29.44,6600.0,29.51,29.51,29.41,29.44,6600.0
2012-08-29 12:40:00,29.44,29.5,29.3,29.46,13900.0,29.44,29.5,29.3,29.46,13900.0
2012-08-29 12:45:00,29.44,29.45,29.4,29.45,2000.0,29.44,29.45,29.4,29.45,2000.0
2012-08-29 12:50:00,29.45,29.45,29.4,29.44,1100.0,29.45,29.45,29.4,29.44,1100.0
2012-08-29 12:55:00,29.44,29.45,29.44,29.45,600.0,29.44,29.45,29.44,29.45,600.0
2012-08-29 13:00:00,29.45,29.45,29.45,29.45,600.0,29.45,29.45,29.45,29.45,600.0
2012-08-29 13:05:00,29.45,29.72,29.44,29.5,4200.0,29.45,29.72,29.44,29.5,4200.0
2012-08-29 13:10:00,29.46,29.6,29.46,29.46,1200.0,29.46,29.6,29.46,29.46,1200.0
2012-08-29 13:15:00,29.46,29.5,29.46,29.47,1600.0,29.46,29.5,29.46,29.47,1600.0
2012-08-29 13:20:00,29.55,29.6,29.5,29.58,3600.0,29.55,29.6,29.5,29.58,3600.0
2012-08-29 13:25:00,29.54,29.6,29.54,29.58,2200.0,29.54,29.6,29.54,29.58,2200.0
2012-08-29 13:30:00,29.6,29.6,29.55,29.59,1700.0,29.6,29.6,29.55,29.59,1700.0
2012-08-29 13:35:00,29.55,29.55,29.47,29.47,500.0,29.55,29.55,29.47,29.47,500.0
2012-08-29 13:40:00,29.47,29.47,29.46,29.46,400.0,29.47,29.47,29.46,29.46,400.0
2012-08-29 13:45:00,29.46,29.5,29.46,29.5,300.0,29.46,29.5,29.46,29.5,300.0
2012-08-29 13:50:00,29.47,29.47,29.47,29.47,200.0,29.47,29.47,29.47,29.47,200.0
2012-08-29 13:55:00,29.47,29.5,29.47,29.49,1200.0,29.47,29.5,29.47,29.49,1200.0
2012-08-29 14:00:00,29.46,29.46,29.37,29.37,200.0,29.46,29.46,29.37,29.37,200.0
2012-08-29 14:05:00,29.36,29.5,29.36,29.5,500.0,29.36,29.5,29.36,29.5,500.0
2012-08-29 14:10:00,29.5,29.5,29.5,29.5,0.0,29.5,29.5,29.5,29.5,0.0
2012-08-29 14:15:00,29.37,29.54,29.37,29.54,1200.0,29.37,29.54,29.37,29.54,1200.0
2012-08-29 14:20:00,29.54,29.54,29.54,29.54,400.0,29.54,29.54,29.54,29.54,400.0
2012-08-29 14:25:00,29.54,29.54,29.54,29.54,0.0,29.54,29.54,29.54,29.54,0.0
2012-08-29 14:30:00,29.54,29.54,29.54,29.54,0.0,29.54,29.54,29.54,29.54,0.0
2012-08-29 14:35:00,29.43,29.43,29.37,29.37,300.0,29.43,29.43,29.37,29.37,300.0
2012-08-29 14:40:00,29.37,29.37,29.37,29.37,0.0,29.37,29.37,29.37,29.37,0.0
2012-08-29 14:45:00,29.36,29.36,29.36,29.36,300.0,29.36,29.36,29.36,29.36,300.0
2012-08-29 14:50:00,29.39,29.44,29.39,29.39,800.0,29.39,29.44,29.39,29.39,800.0
2012-08-29 14:55:00,29.39,29.39,29.39,29.39,0.0,29.39,29.39,29.39,29.39,0.0
2012-08-29 15:00:00,29.4,29.4,29.4,29.4,100.0,29.4,29.4,29.4,29.4,100.0
2012-08-29 15:05:00,29.4,29.46,29.4,29.43,900.0,29.4,29.46,29.4,29.43,900.0
2012-08-29 15:10:00,29.39,29.39,29.39,29.39,100.0,29.39,29.39,29.39,29.39,100.0
2012-08-29 15:15:00,29.41,29.41,29.39,29.39,700.0,29.41,29.41,29.39,29.39,700.0
2012-08-29 15:20:00,29.43,29.44,29.39,29.39,2100.0,29.43,29.44,29.39,29.39,2100.0
2012-08-29 15:25:00,29.38,29.38,29.35,29.36,400.0,29.38,29.38,29.35,29.36,400.0
2012-08-29 15:30:00,29.35,29.36,29.33,29.36,1500.0,29.35,29.36,29.33,29.36,1500.0
2012-08-29 15:35:00,29.41,29.43,29.41,29.41,900.0,29.41,29.43,29.41,29.41,900.0
2012-08-29 15:40:00,29.43,29.44,29.25,29.27,4900.0,29.43,29.44,29.25,29.27,4900.0
2012-08-29 15:45:00,29.35,29.35,29.35,29.35,100.0,29.35,29.35,29.35,29.35,100.0
2012-08-29 15:50:00,29.33,29.44,29.3,29.43,3300.0,29.33,29.44,29.3,29.43,3300.0
2012-08-29 15:55:00,29.46,29.49,29.46,29.49,800.0,29.46,29.49,29.46,29.49,800.0
2012-08-30 09:30:00,29.24,29.24,29.24,29.24,900.0,29.24,29.24,29.24,29.24,900.0
2012-08-30 09:35:00,29.19,29.67,29.03,29.67,1700.0,29.19,29.67,29.03,29.67,1700.0
2012-08-30 09:40:00,29.67,29.67,29.67,29.67,0.0,29.67,29.67,29.67,29.67,0.0
2012-08-30 09:45:00,29.65,30.27,29.65,29.9,6300.0,29.65,30.27,29.65,29.9,6300.0
2012-08-30 09:50:00,29.6,29.89,29.6,29.83,500.0,29.6,29.89,29.6,29.83,500.0
2012-08-30 09:55:00,29.6,29.86,29.46,29.46,1800.0,29.6,29.86,29.46,29.46,1800.0
2012-08-30 10:00:00,29.64,29.64,29.64,29.64,100.0,29.64,29.64,29.64,29.64,100.0
2012-08-30 10:05:00,29.42,29.77,29.42,29.77,200.0,29.42,29.77,29.42,29.77,200.0
2012-08-30 10:10:00,29.55,29.55,29.55,29.55,100.0,29.55,29.55,29.55,29.55,100.0
2012-08-30 10:15:00,29.8,29.8,29.8,29.8,300.0,29.8,29.8,29.8,29.8,300.0
2012-08-30 10:20:00,29.83,29.83,29.83,29.83,100.0,29.83,29.83,29.83,29.83,100.0
2012-08-30 10:25:00,29.8,29.8,29.8,29.8,200.0,29.8,29.8,29.8,29.8,200.0
2012-08-30 10:30:00,29.7,29.81,29.6,29.79,2000.0,29.7,29.81,29.6,29.79,2000.0
2012-08-30 10:35:00,29.7,29.79,29.6,29.6,3300.0,29.7,29.79,29.6,29.6,3300.0
2012-08-30 10:40:00,29.6,29.6,29.6,29.6,0.0,29.6,29.6,29.6,29.6,0.0
2012-08-30 10:45:00,29.64,29.76,29.64,29.76,400.0,29.64,29.76,29.64,29.76,400.0
2012-08-30 10:50:00,29.65,29.76,29.64,29.76,300.0,29.65,29.76,29.64,29.76,300.0
2012-08-30 10:55:00,29.76,29.77,29.71,29.74,3900.0,29.76,29.77,29.71,29.74,3900.0
2012-08-30 11:00:00,29.77,29.77,29.77,29.77,900.0,29.77,29.77,29.77,29.77,900.0
2012-08-30 11:05:00,29.77,29.77,29.72,29.76,2800.0,29.77,29.77,29.72,29.76,2800.0
2012-08-30 11:10:00,29.77,29.77,29.76,29.76,1500.0,29.77,29.77,29.76,29.76,1500.0
2012-08-30 11:15:00,29.76,29.78,29.76,29.78,500.0,29.76,29.78,29.76,29.78,500.0
2012-08-30 11:20:00,29.78,29.87,29.73,29.86,4600.0,29.78,29.87,29.73,29.86,4600.0
2012-08-30 11:25:00,29.9,29.9,29.66,29.78,5500.0,29.9,29.9,29.66,29.78,5500.0
2012-08-30 11:30:00,29.88,29.88,29.73,29.77,2000.0,29.88,29.88,29.73,29.77,2000.0
2012-08-30 11:35:00,29.87,29.87,29.77,29.85,500.0,29.87,29.87,29.77,29.85,500.0
2012-08-30 11:40:00,29.84,29.86,29.69,29.84,1000.0,29.84,29.86,29.69,29.84,1000.0
2012-08-30 11:45:00,29.85,29.9,29.71,29.9,1000.0,29.85,29.9,29.71,29.9,1000.0
2012-08-30 11:50:00,29.89,29.89,29.89,29.89,100.0,29.89,29.89,29.89,29.89,100.0
2012-08-30 11:55:00,29.89,29.89,29.73,29.8,300.0,29.89,29.89,29.73,29.8,300.0
2012-08-30 12:00:00,29.88,29.88,29.87,29.87,300.0,29.88,29.88,29.87,29.87,300.0
2012-08-30 12:05:00,29.84,29.86,29.71,29.71,800.0,29.84,29.86,29.71,29.71,800.0
2012-08-30 12:10:00,29.87,29.87,29.87,29.87,200.0,29.87,29.87,29.87,29.87,200.0
2012-08-30 12:15:00,29.84,29.87,29.71,29.87,1800.0,29.84,29.87,29.71,29.87,1800.0
2012-08-30 12:20:00,29.8,29.9,29.8,29.9,700.0,29.8,29.9,29.8,29.9,700.0
2012-08-30 12:25:00,29.86,29.86,29.86,29.86,100.0,29.86,29.86,29.86,29.86,100.0
2012-08-30 12:30:00,29.86,29.87,29.86,29.86,500.0,29.86,29.87,29.86,29.86,500.0
2012-08-30 12:35:00,29.77,29.84,29.73,29.8,1300.0,29.77,29.84,29.73,29.8,1300.0
2012-08-30 12:40:00,29.77,29.84,29.77,29.84,300.0,29.77,29.84,29.77,29.84,300.0
2012-08-30 12:45:00,29.84,29.84,29.84,29.84,0.0,29.84,29.84,29.84,29.84,0.0
2012-08-30 12:50:00,29.85,29.85,29.85,29.85,100.0,29.85,29.85,29.85,29.85,100.0
2012-08-30 12:55:00,29.74,29.85,29.74,29.85,300.0,29.74,29.85,29.74,29.85,300.0
2012-08-30 13:00:00,29.9,29.9,29.9,29.9,200.0,29.9,29.9,29.9,29.9,200.0
2012-08-30 13:05:00,29.9,29.9,29.9,29.9,200.0,29.9,29.9,29.9,29.9,200.0
2012-08-30 13:10:00,29.9,29.9,29.9,29.9,400.0,29.9,29.9,29.9,29.9,400.0
2012-08-30 13:15:00,29.9,29.9,29.87,29.87,400.0,29.9,29.9,29.87,29.87,400.0
2012-08-30 13:20:00,29.9,29.9,29.84,29.86,300.0,29.9,29.9,29.84,29.86,300.0
2012-08-30 13:25:00,29.9,29.9,29.88,29.9,1400.0,29.9,29.9,29.88,29.9,1400.0
2012-08-30 13:30:00,29.84,29.91,29.84,29.91,300.0,29.84,29.91,29.84,29.91,300.0
2012-08-30 13:35:00,29.91,29.91,29.91,29.91,500.0,29.91,29.91,29.91,29.91,500.0
2012-08-30 13:40:00,29.91,29.91,29.91,29.91,1500.0,29.91,29.91,29.91,29.91,1500.0
2012-08-30 13:45:00,29.91,29.95,29.91,29.95,900.0,29.91,29.95,29.91,29.95,900.0
2012-08-30 13:50:00,29.95,29.95,29.95,29.95,1100.0,29.95,29.95,29.95,29.95,1100.0
2012-08-30 13:55:00,29.95,29.95,29.95,29.95,2300.0,29.95,29.95,29.95,29.95,2300.0
2012-08-30 14:00:00,29.95,29.95,29.95,29.95,2100.0,29.95,29.95,29.95,29.95,2100.0
2012-08-30 14:05:00,29.97,29.97,29.93,29.97,2900.0,29.97,29.97,29.93,29.97,2900.0
2012-08-30 14:10:00,29.97,30.2,29.97,30.18,3000.0,29.97,30.2,29.97,30.18,3000.0
2012-08-30 14:15:00,30.18,30.25,30.18,30.25,6500.0,30.18,30.25,30.18,30.25,6500.0
2012-08-30 14:20:00,30.25,30.3,30.22,30.25,6300.0,30.25,30.3,30.22,30.25,6300.0
2012-08-30 14:25:00,30.25,30.63,30.25,30.51,6000.0,30.25,30.63,30.25,30.51,6000.0
2012-08-30 14:30:00,30.43,30.49,30.43,30.49,600.0,30.43,30.49,30.43,30.49,600.0
2012-08-30 14:35:00,30.3,30.43,30.3,30.31,800.0,30.3,30.43,30.3,30.31,800.0
2012-08-30 14:40:00,30.37,30.37,30.19,30.19,700.0,30.37,30.37,30.19,30.19,700.0
2012-08-30 14:45:00,30.19,30.29,30.14,30.29,2600.0,30.19,30.29,30.14,30.29,2600.0
2012-08-30 14:50:00,30.29,30.33,30.28,30.33,2600.0,30.29,30.33,30.28,30.33,2600.0
2012-08-30 14:55:00,30.35,30.5,30.35,30.46,1300.0,30.35,30.5,30.35,30.46,1300.0
2012-08-30 15:00:00,30.47,30.49,30.26,30.26,4700.0,30.47,30.49,30.26,30.26,4700.0
2012-08-30 15:05:00,30.23,30.25,30.2,30.25,1600.0,30.23,30.25,30.2,30.25,1600.0
2012-08-30 15:10:00,30.25,30.26,30.21,30.26,700.0,30.25,30.26,30.21,30.26,700.0
2012-08-30 15:15:00,30.26,30.43,30.22,30.43,1900.0,30.26,30.43,30.22,30.43,1900.0
2012-08-30 15:20:00,30.43,30.49,30.43,30.49,500.0,30.43,30.49,30.43,30.49,500.0
2012-08-30 15:25:00,30.47,31.0,30.47,31.0,10200.0,30.47,31.0,30.47,31.0,10200.0
2012-08-30 15:30:00,30.99,30.99,30.67,30.67,1400.0,30.99,30.99,30.67,30.67,1400.0
2012-08-30 15:35:00,30.76,30.79,30.67,30.73,1200.0,30.76,30.79,30.67,30.73,1200.0
2012-08-30 15:40:00,30.78,30.79,30.31,30.44,16600.0,30.78,30.79,30.31,30.44,16600.0
2012-08-30 15:45:00,30.32,30.42,29.9,29.9,21400.0,30.32,30.42,29.9,29.9,21400.0
2012-08-30 15:50:00,29.9,29.9,29.22,29.29,12400.0,29.9,29.9,29.22,29.29,12400.0
2012-08-30 15:55:00,29.32,29.81,29.32,29.78,17600.0,29.32,29.81,29.32,29.78,17600.0
2012-08-31 09:30:00,30.24,31.03,29.92,30.73,6000.0,30.24,31.03,29.92,30.73,6000.0
2012-08-31 09:35:00,30.73,30.73,30.73,30.73,0.0,30.73,30.73,30.73,30.73,0.0
2012-08-31 09:40:00,30.94,31.07,30.94,31.0,700.0,30.94,31.07,30.94,31.0,700.0
2012-08-31 09:45:00,30.85,31.0,30.85,30.96,2300.0,30.85,31.0,30.85,30.96,2300.0
2012-08-31 09:50:00,30.96,31.07,30.95,31.03,5100.0,30.96,31.07,30.95,31.03,5100.0
2012-08-31 09:55:00,30.98,30.98,30.98,30.98,100.0,30.98,30.98,30.98,30.98,100.0
2012-08-31 10:00:00,30.97,31.02,30.88,31.0,4200.0,30.97,31.02,30.88,31.0,4200.0
2012-08-31 10:05:00,30.9,31.01,30.9,31.01,1000.0,30.9,31.01,30.9,31.01,1000.0
2012-08-31 10:10:00,30.78,31.07,30.78,31.06,14800.0,30.78,31.07,30.78,31.06,14800.0
2012-08-31 10:15:00,31.0,31.0,30.94,30.94,300.0,31.0,31.0,30.94,30.94,300.0
2012-08-31 10:20:00,31.06,31.06,30.9,31.04,13200.0,31.06,31.06,30.9,31.04,13200.0
2012-08-31 10:25:00,31.03,31.06,31.03,31.03,6600.0,31.03,31.06,31.03,31.03,6600.0
2012-08-31 10:30:00,31.0,31.05,30.96,30.96,1500.0,31.0,31.05,30.96,30.96,1500.0
2012-08-31 10:35:00,30.96,31.02,30.96,31.01,5600.0,30.96,31.02,30.96,31.01,5600.0
2012-08-31 10:40:00,31.0,31.02,30.99,31.0,2700.0,31.0,31.02,30.99,31.0,2700.0
2012-08-31 10:45:00,31.02,31.03,30.91,31.03,1300.0,31.02,31.03,30.91,31.03,1300.0
2012-08-31 10:50:00,31.0,31.04,31.0,31.0,1200.0,31.0,31.04,31.0,31.0,1200.0
2012-08-31 10:55:00,30.97,31.04,30.97,31.0,800.0,30.97,31.04,30.97,31.0,800.0
2012-08-31 11:00:00,31.0,31.0,31.0,31.0,300.0,31.0,31.0,31.0,31.0,300.0
2012-08-31 11:05:00,31.0,31.13,30.98,31.11,26800.0,31.0,31.13,30.98,31.11,26800.0
2012-08-31 11:10:00,31.0,31.07,30.99,31.0,1000.0,31.0,31.07,30.99,31.0,1000.0
2012-08-31 11:15:00,31.0,31.1,30.98,31.05,800.0,31.0,31.1,30.98,31.05,800.0
2012-08-31 11:20:00,31.12,31.13,31.0,31.0,4000.0,31.12,31.13,31.0,31.0,4000.0
2012-08-31 11:25:00,31.1,31.1,31.1,31.1,100.0,31.1,31.1,31.1,31.1,100.0
2012-08-31 11:30:00,31.1,31.1,31.1,31.1,0.0,31.1,31.1,31.1,31.1,0.0
2012-08-31 11:35:00,31.0,31.09,31.0,31.0,4500.0,31.0,31.09,31.0,31.0,4500.0
2012-08-31 11:40:00,31.05,31.07,31.0,31.02,3600.0,31.05,31.07,31.0,31.02,3600.0
2012-08-31 11:45:00,31.02,31.04,30.99,31.0,1400.0,31.02,31.04,30.99,31.0,1400.0
2012-08-31 11:50:00,31.0,31.04,31.0,31.03,16900.0,31.0,31.04,31.0,31.03,16900.0
2012-08-31 11:55:00,31.0,31.09,31.0,31.09,9100.0,31.0,31.09,31.0,31.09,9100.0
2012-08-31 12:00:00,31.02,31.08,31.02,31.08,200.0,31.02,31.08,31.02,31.08,200.0
2012-08-31 12:05:00,31.03,31.05,31.02,31.02,600.0,31.03,31.05,31.02,31.02,600.0
2012-08-31 12:10:00,31.03,31.08,31.0,31.0,6600.0,31.03,31.08,31.0,31.0,6600.0
2012-08-31 12:15:00,31.03,31.04,31.01,31.03,1900.0,31.03,31.04,31.01,31.03,1900.0
2012-08-31 12:20:00,31.0,31.05,31.0,31.05,1200.0,31.0,31.05,31.0,31.05,1200.0
2012-08-31 12:25:00,31.05,31.05,31.0,31.05,800.0,31.05,31.05,31.0,31.05,800.0
2012-08-31 12:30:00,31.03,31.03,31.0,31.03,800.0,31.03,31.03,31.0,31.03,800.0
2012-08-31 12:35:00,31.02,31.03,31.0,31.01,1500.0,31.02,31.03,31.0,31.01,1500.0
2012-08-31 12:40:00,31.01,31.03,31.0,31.01,400.0,31.01,31.03,31.0,31.01,400.0
2012-08-31 12:45:00,31.02,31.03,31.0,31.02,1400.0,31.02,31.03,31.0,31.02,1400.0
2012-08-31 12:50:00,31.0,31.03,31.0,31.03,8900.0,31.0,31.03,31.0,31.03,8900.0
2012-08-31 12:55:00,31.03,31.03,31.03,31.03,600.0,31.03,31.03,31.03,31.03,600.0
2012-08-31 13:00:00,31.03,31.03,31.03,31.03,300.0,31.03,31.03,31.03,31.03,300.0
2012-08-31 13:05:00,31.03,31.09,31.03,31.09,3900.0,31.03,31.09,31.03,31.09,3900.0
2012-08-31 13:10:00,31.09,31.16,31.08,31.15,5600.0,31.09,31.16,31.08,31.15,5600.0
2012-08-31 13:15:00,31.15,31.15,31.15,31.15,0.0,31.15,31.15,31.15,31.15,0.0
2012-08-31 13:20:00,31.14,31.15,31.11,31.11,900.0,31.14,31.15,31.11,31.11,900.0
2012-08-31 13:25:00,31.15,31.19,31.14,31.19,3500.0,31.15,31.19,31.14,31.19,3500.0
2012-08-31 13:30:00,31.15,31.15,31.15,31.15,1000.0,31.15,31.15,31.15,31.15,1000.0
2012-08-31 13:35:00,31.17,31.19,31.09,31.14,3400.0,31.17,31.19,31.09,31.14,3400.0
2012-08-31 13:40:00,31.19,31.19,31.13,31.13,1800.0,31.19,31.19,31.13,31.13,1800.0
2012-08-31 13:45:00,31.18,31.18,31.09,31.12,1700.0,31.18,31.18,31.09,31.12,1700.0
2012-08-31 13:50:00,31.1,31.14,31.1,31.1,1300.0,31.1,31.14,31.1,31.1,1300.0
2012-08-31 13:55:00,31.14,31.14,31.14,31.14,1500.0,31.14,31.14,31.14,31.14,1500.0
2012-08-31 14:00:00,31.14,31.14,31.12,31.12,700.0,31.14,31.14,31.12,31.12,700.0
2012-08-31 14:05:00,31.1,31.14,31.08,31.11,2900.0,31.1,31.14,31.08,31.11,2900.0
2012-08-31 14:10:00,31.1,31.14,31.1,31.13,3400.0,31.1,31.14,31.1,31.13,3400.0
2012-08-31 14:15:00,31.12,31.14,31.12,31.13,1100.0,31.12,31.14,31.12,31.13,1100.0
2012-08-31 14:20:00,31.14,31.19,31.14,31.19,4500.0,31.14,31.19,31.14,31.19,4500.0
2012-08-31 14:25:00,31.19,31.19,31.19,31.19,3900.0,31.19,31.19,31.19,31.19,3900.0
2012-08-31 14:30:00,31.19,31.22,31.19,31.22,4500.0,31.19,31.22,31.19,31.22,4500.0
2012-08-31 14:35:00,31.29,31.29,31.27,31.27,3000.0,31.29,31.29,31.27,31.27,3000.0
2012-08-31 14:40:00,31.25,31.47,31.25,31.37,11800.0,31.25,31.47,31.25,31.37,11800.0
2012-08-31 14:45:00,31.47,31.5,31.44,31.44,1000.0,31.47,31.5,31.44,31.44,1000.0
2012-08-31 14:50:00,31.5,31.5,31.44,31.45,4600.0,31.5,31.5,31.44,31.45,4600.0
2012-08-31 14:55:00,31.45,31.47,31.41,31.42,4300.0,31.45,31.47,31.41,31.42,4300.0
2012-08-31 15:00:00,31.41,31.43,31.26,31.27,2000.0,31.41,31.43,31.26,31.27,2000.0
2012-08-31 15:05:00,31.28,31.37,31.28,31.35,2500.0,31.28,31.37,31.28,31.35,2500.0
2012-08-31 15:10:00,31.39,31.39,31.24,31.24,3800.0,31.39,31.39,31.24,31.24,3800.0
2012-08-31 15:15:00,31.22,31.26,31.22,31.22,700.0,31.22,31.26,31.22,31.22,700.0
2012-08-31 15:20:00,31.18,31.22,31.18,31.18,800.0,31.18,31.22,31.18,31.18,800.0
2012-08-31 15:25:00,31.16,31.19,31.07,31.19,2700.0,31.16,31.19,31.07,31.19,2700.0
2012-08-31 15:30:00,31.15,31.17,31.08,31.14,700.0,31.15,31.17,31.08,31.14,700.0
2012-08-31 15:35:00,31.16,31.17,31.09,31.12,12000.0,31.16,31.17,31.09,31.12,12000.0
2012-08-31 15:40:00,31.12,31.19,31.12,31.16,8300.0,31.12,31.19,31.12,31.16,8300.0
2012-08-31 15:45:00,31.15,31.19,31.11,31.11,4400.0,31.15,31.19,31.11,31.11,4400.0
2012-08-31 15:50:00,31.15,31.17,31.11,31.15,7400.0,31.15,31.17,31.11,31.15,7400.0
2012-08-31 15:55:00,31.14,31.15,31.1,31.11,6200.0,31.14,31.15,31.1,31.11,6200.0
2012-09-04 09:30:00,31.11,31.8,31.11,31.57,10500.0,31.11,31.8,31.11,31.57,10500.0
2012-09-04 09:35:00,31.57,31.58,31.3,31.46,500.0,31.57,31.58,31.3,31.46,500.0
2012-09-04 09:40:00,31.67,31.79,31.41,31.79,800.0,31.67,31.79,31.41,31.79,800.0
2012-09-04 09:45:00,31.62,32.0,31.62,31.99,9500.0,31.62,32.0,31.62,31.99,9500.0
2012-09-04 09:50:00,31.99,32.0,31.86,32.0,2500.0,31.99,32.0,31.86,32.0,2500.0
2012-09-04 09:55:00,32.0,32.04,31.97,31.99,10500.0,32.0,32.04,31.97,31.99,10500.0
2012-09-04 10:00:00,31.89,32.5,31.89,32.39,6700.0,31.89,32.5,31.89,32.39,6700.0
2012-09-04 10:05:00,32.49,33.25,32.49,33.01,7000.0,32.49,33.25,32.49,33.01,7000.0
2012-09-04 10:10:00,32.78,32.98,32.57,32.69,7300.0,32.78,32.98,32.57,32.69,7300.0
2012-09-04 10:15:00,32.55,32.68,32.47,32.47,7500.0,32.55,32.68,32.47,32.47,7500.0
2012-09-04 10:20:00,32.47,32.52,32.38,32.38,3200.0,32.47,32.52,32.38,32.38,3200.0
2012-09-04 10:25:00,32.38,32.38,32.38,32.38,2800.0,32.38,32.38,32.38,32.38,2800.0
2012-09-04 10:30:00,32.41,32.55,32.38,32.41,8700.0,32.41,32.55,32.38,32.41,8700.0
2012-09-04 10:35:00,32.54,32.55,32.41,32.5,2500.0,32.54,32.55,32.41,32.5,2500.0
2012-09-04 10:40:00,32.41,32.55,32.41,32.55,4700.0,32.41,32.55,32.41,32.55,4700.0
2012-09-04 10:45:00,32.43,32.52,32.41,32.51,1100.0,32.43,32.52,32.41,32.51,1100.0
2012-09-04 10:50:00,32.51,32.53,32.4,32.41,1300.0,32.51,32.53,32.4,32.41,1300.0
2012-09-04 10:55:00,32.5,32.52,32.35,32.5,5700.0,32.5,32.52,32.35,32.5,5700.0
2012-09-04 11:00:00,32.36,32.51,32.35,32.51,1600.0,32.36,32.51,32.35,32.51,1600.0
2012-09-04 11:05:00,32.44,32.5,32.36,32.36,1200.0,32.44,32.5,32.36,32.36,1200.0
2012-09-04 11:10:00,32.37,32.49,32.36,32.49,9900.0,32.37,32.49,32.36,32.49,9900.0
2012-09-04 11:15:00,32.39,32.49,32.39,32.49,1100.0,32.39,32.49,32.39,32.49,1100.0
2012-09-04 11:20:00,32.42,32.49,32.42,32.42,2300.0,32.42,32.49,32.42,32.42,2300.0
2012-09-04 11:25:00,32.42,32.49,32.42,32.48,1400.0,32.42,32.49,32.42,32.48,1400.0
2012-09-04 11:30:00,32.49,32.49,32.42,32.49,3500.0,32.49,32.49,32.42,32.49,3500.0
2012-09-04 11:35:00,32.48,32.64,32.48,32.62,6500.0,32.48,32.64,32.48,32.62,6500.0
2012-09-04 11:40:00,32.61,32.62,32.5,32.62,1300.0,32.61,32.62,32.5,32.62,1300.0
2012-09-04 11:45:00,32.62,32.63,32.5,32.52,1800.0,32.62,32.63,32.5,32.52,1800.0
2012-09-04 11:50:00,32.56,32.62,32.49,32.51,4300.0,32.56,32.62,32.49,32.51,4300.0
2012-09-04 11:55:00,32.44,32.6,32.41,32.54,9400.0,32.44,32.6,32.41,32.54,9400.0
2012-09-04 12:00:00,32.54,32.6,32.49,32.49,600.0,32.54,32.6,32.49,32.49,600.0
2012-09-04 12:05:00,32.55,32.6,32.52,32.52,2400.0,32.55,32.6,32.52,32.52,2400.0
2012-09-04 12:10:00,32.51,32.58,32.51,32.51,1100.0,32.51,32.58,32.51,32.51,1100.0
2012-09-04 12:15:00,32.51,32.64,32.51,32.63,4300.0,32.51,32.64,32.51,32.63,4300.0
2012-09-04 12:20:00,32.59,32.63,32.54,32.62,600.0,32.59,32.63,32.54,32.62,600.0
2012-09-04 12:25:00,32.54,32.63,32.54,32.55,2600.0,32.54,32.63,32.54,32.55,2600.0
2012-09-04 12:30:00,32.59,32.64,32.55,32.64,8800.0,32.59,32.64,32.55,32.64,8800.0
2012-09-04 12:35:00,32.62,32.64,32.59,32.59,1000.0,32.62,32.64,32.59,32.59,1000.0
2012-09-04 12:40:00,32.64,32.69,32.64,32.69,2900.0,32.64,32.69,32.64,32.69,2900.0
2012-09-04 12:45:00,32.69,32.84,32.69,32.84,2200.0,32.69,32.84,32.69,32.84,2200.0
2012-09-04 12:50:00,32.83,32.86,32.79,32.8,1800.0,32.83,32.86,32.79,32.8,1800.0
2012-09-04 12:55:00,32.88,32.89,32.82,32.89,3900.0,32.88,32.89,32.82,32.89,3900.0
2012-09-04 13:00:00,32.83,32.89,32.83,32.83,900.0,32.83,32.89,32.83,32.83,900.0
2012-09-04 13:05:00,32.89,32.89,32.85,32.85,2100.0,32.89,32.89,32.85,32.85,2100.0
2012-09-04 13:10:00,32.85,32.87,32.83,32.84,2500.0,32.85,32.87,32.83,32.84,2500.0
2012-09-04 13:15:00,32.86,32.89,32.8,32.8,3600.0,32.86,32.89,32.8,32.8,3600.0
2012-09-04 13:20:00,32.84,32.89,32.82,32.88,3000.0,32.84,32.89,32.82,32.88,3000.0
2012-09-04 13:25:00,32.83,33.0,32.83,32.99,5100.0,32.83,33.0,32.83,32.99,5100.0
2012-09-04 13:30:00,32.99,32.99,32.89,32.89,1000.0,32.99,32.99,32.89,32.89,1000.0
2012-09-04 13:35:00,32.91,32.92,32.87,32.91,1000.0,32.91,32.92,32.87,32.91,1000.0
2012-09-04 13:40:00,32.85,32.97,32.75,32.81,4700.0,32.85,32.97,32.75,32.81,4700.0
2012-09-04 13:45:00,32.94,32.95,32.92,32.95,500.0,32.94,32.95,32.92,32.95,500.0
2012-09-04 13:50:00,32.84,32.94,32.82,32.94,600.0,32.84,32.94,32.82,32.94,600.0
2012-09-04 13:55:00,32.84,32.94,32.82,32.82,1900.0,32.84,32.94,32.82,32.82,1900.0
2012-09-04 14:00:00,32.83,32.88,32.76,32.79,5200.0,32.83,32.88,32.76,32.79,5200.0
2012-09-04 14:05:00,32.77,32.78,32.77,32.78,600.0,32.77,32.78,32.77,32.78,600.0
2012-09-04 14:10:00,32.78,32.79,32.75,32.79,1600.0,32.78,32.79,32.75,32.79,1600.0
2012-09-04 14:15:00,32.79,32.8,32.78,32.8,3000.0,32.79,32.8,32.78,32.8,3000.0
2012-09-04 14:20:00,32.8,32.88,32.78,32.79,3300.0,32.8,32.88,32.78,32.79,3300.0
2012-09-04 14:25:00,32.75,32.79,32.75,32.79,1700.0,32.75,32.79,32.75,32.79,1700.0
2012-09-04 14:30:00,32.79,32.89,32.79,32.89,6000.0,32.79,32.89,32.79,32.89,6000.0
2012-09-04 14:35:00,32.89,32.89,32.86,32.89,3000.0,32.89,32.89,32.86,32.89,3000.0
2012-09-04 14:40:00,32.88,32.89,32.86,32.86,800.0,32.88,32.89,32.86,32.86,800.0
2012-09-04 14:45:00,32.88,32.89,32.84,32.88,3700.0,32.88,32.89,32.84,32.88,3700.0
2012-09-04 14:50:00,32.88,32.89,32.83,32.89,1000.0,32.88,32.89,32.83,32.89,1000.0
2012-09-04 14:55:00,32.89,32.89,32.84,32.89,5300.0,32.89,32.89,32.84,32.89,5300.0
2012-09-04 15:00:00,32.84,32.89,32.84,32.85,600.0,32.84,32.89,32.84,32.85,600.0
2012-09-04 15:05:00,32.84,32.98,32.84,32.98,2400.0,32.84,32.98,32.84,32.98,2400.0
2012-09-04 15:10:00,32.98,32.98,32.92,32.92,1500.0,32.98,32.98,32.92,32.92,1500.0
2012-09-04 15:15:00,32.92,33.31,32.92,33.15,8700.0,32.92,33.31,32.92,33.15,8700.0
2012-09-04 15:20:00,33.16,33.7,33.16,33.7,9600.0,33.16,33.7,33.16,33.7,9600.0
2012-09-04 15:25:00,33.71,33.84,33.64,33.83,8600.0,33.71,33.84,33.64,33.83,8600.0
2012-09-04 15:30:00,33.77,33.78,33.5,33.5,2300.0,33.77,33.78,33.5,33.5,2300.0
2012-09-04 15:35:00,33.5,33.51,33.26,33.28,5700.0,33.5,33.51,33.26,33.28,5700.0
2012-09-04 15:40:00,33.28,33.32,33.0,33.0,6300.0,33.28,33.32,33.0,33.0,6300.0
2012-09-04 15:45:00,33.08,33.77,33.07,33.77,13800.0,33.08,33.77,33.07,33.77,13800.0
2012-09-04 15:50:00,33.6,33.77,33.58,33.77,13200.0,33.6,33.77,33.58,33.77,13200.0
2012-09-04 15:55:00,33.72,33.72,33.42,33.66,19400.0,33.72,33.72,33.42,33.66,19400.0
2012-09-05 09:30:00,33.66,33.97,33.5,33.91,4200.0,33.66,33.97,33.5,33.91,4200.0
2012-09-05 09:35:00,33.77,34.0,33.77,34.0,3400.0,33.77,34.0,33.77,34.0,3400.0
2012-09-05 09:40:00,34.13,34.13,33.77,33.77,5600.0,34.13,34.13,33.77,33.77,5600.0
2012-09-05 09:45:00,33.89,34.0,33.59,33.7,4500.0,33.89,34.0,33.59,33.7,4500.0
2012-09-05 09:50:00,33.68,33.89,33.65,33.89,3500.0,33.68,33.89,33.65,33.89,3500.0
2012-09-05 09:55:00,33.93,33.93,33.76,33.77,1400.0,33.93,33.93,33.76,33.77,1400.0
2012-09-05 10:00:00,33.9,33.93,33.76,33.93,1000.0,33.9,33.93,33.76,33.93,1000.0
2012-09-05 10:05:00,33.77,33.92,33.75,33.92,1100.0,33.77,33.92,33.75,33.92,1100.0
2012-09-05 10:10:00,33.82,33.92,33.75,33.75,4900.0,33.82,33.92,33.75,33.75,4900.0
2012-09-05 10:15:00,33.73,33.73,33.58,33.62,2100.0,33.73,33.73,33.58,33.62,2100.0
2012-09-05 10:20:00,33.64,33.64,33.42,33.42,1700.0,33.64,33.64,33.42,33.42,1700.0
2012-09-05 10:25:00,33.38,33.45,33.38,33.44,700.0,33.38,33.45,33.38,33.44,700.0
2012-09-05 10:30:00,33.43,33.44,33.38,33.38,600.0,33.43,33.44,33.38,33.38,600.0
2012-09-05 10:35:00,33.5,33.7,33.49,33.7,1000.0,33.5,33.7,33.49,33.7,1000.0
2012-09-05 10:40:00,33.62,33.67,33.62,33.67,400.0,33.62,33.67,33.62,33.67,400.0
2012-09-05 10:45:00,33.7,33.81,33.66,33.81,800.0,33.7,33.81,33.66,33.81,800.0
2012-09-05 10:50:00,33.77,33.82,33.77,33.77,700.0,33.77,33.82,33.77,33.77,700.0
2012-09-05 10:55:00,33.7,33.92,33.53,33.61,5200.0,33.7,33.92,33.53,33.61,5200.0
2012-09-05 11:00:00,33.49,33.65,33.47,33.62,1000.0,33.49,33.65,33.47,33.62,1000.0
2012-09-05 11:05:00,33.49,33.57,33.48,33.57,1100.0,33.49,33.57,33.48,33.57,1100.0
2012-09-05 11:10:00,33.48,33.54,33.48,33.54,300.0,33.48,33.54,33.48,33.54,300.0
2012-09-05 11:15:00,33.61,33.62,33.5,33.5,4600.0,33.61,33.62,33.5,33.5,4600.0
2012-09-05 11:20:00,33.49,33.62,33.47,33.6,4600.0,33.49,33.62,33.47,33.6,4600.0
2012-09-05 11:25:00,33.59,33.6,33.47,33.55,2500.0,33.59,33.6,33.47,33.55,2500.0
2012-09-05 11:30:00,33.55,33.61,33.47,33.6,10600.0,33.55,33.61,33.47,33.6,10600.0
2012-09-05 11:35:00,33.59,33.6,33.52,33.58,1100.0,33.59,33.6,33.52,33.58,1100.0
2012-09-05 11:40:00,33.57,33.58,33.41,33.45,7000.0,33.57,33.58,33.41,33.45,7000.0
2012-09-05 11:45:00,33.44,33.45,33.32,33.34,7400.0,33.44,33.45,33.32,33.34,7400.0
2012-09-05 11:50:00,33.32,33.33,33.02,33.04,3500.0,33.32,33.33,33.02,33.04,3500.0
2012-09-05 11:55:00,33.14,33.31,33.01,33.09,14900.0,33.14,33.31,33.01,33.09,14900.0
2012-09-05 12:00:00,33.08,33.32,33.07,33.27,5000.0,33.08,33.32,33.07,33.27,5000.0
2012-09-05 12:05:00,33.28,33.28,33.04,33.13,3800.0,33.28,33.28,33.04,33.13,3800.0
2012-09-05 12:10:00,33.17,33.21,33.07,33.21,1300.0,33.17,33.21,33.07,33.21,1300.0
2012-09-05 12:15:00,33.24,33.37,33.23,33.37,5300.0,33.24,33.37,33.23,33.37,5300.0
2012-09-05 12:20:00,33.37,33.37,33.09,33.34,4400.0,33.37,33.37,33.09,33.34,4400.0
2012-09-05 12:25:00,33.3,33.53,33.28,33.53,5100.0,33.3,33.53,33.28,33.53,5100.0
2012-09-05 12:30:00,33.51,33.56,33.22,33.29,21800.0,33.51,33.56,33.22,33.29,21800.0
2012-09-05 12:35:00,33.38,33.4,33.37,33.38,2100.0,33.38,33.4,33.37,33.38,2100.0
2012-09-05 12:40:00,33.38,33.5,33.26,33.5,9900.0,33.38,33.5,33.26,33.5,9900.0
2012-09-05 12:45:00,33.5,33.57,33.45,33.56,1200.0,33.5,33.57,33.45,33.56,1200.0
2012-09-05 12:50:00,33.59,33.67,33.59,33.66,3300.0,33.59,33.67,33.59,33.66,3300.0
2012-09-05 12:55:00,33.66,33.83,33.66,33.68,1700.0,33.66,33.83,33.66,33.68,1700.0
2012-09-05 13:00:00,33.73,33.77,33.58,33.68,4900.0,33.73,33.77,33.58,33.68,4900.0
2012-09-05 13:05:00,33.65,33.73,33.61,33.69,3300.0,33.65,33.73,33.61,33.69,3300.0
2012-09-05 13:10:00,33.68,33.71,33.59,33.71,1600.0,33.68,33.71,33.59,33.71,1600.0
2012-09-05 13:15:00,33.7,33.77,33.7,33.75,2400.0,33.7,33.77,33.7,33.75,2400.0
2012-09-05 13:20:00,33.78,33.81,33.64,33.71,3100.0,33.78,33.81,33.64,33.71,3100.0
2012-09-05 13:25:00,33.75,33.98,33.74,33.94,5300.0,33.75,33.98,33.74,33.94,5300.0
2012-09-05 13:30:00,33.94,34.0,33.93,33.94,3400.0,33.94,34.0,33.93,33.94,3400.0
2012-09-05 13:35:00,33.96,34.0,33.96,33.96,2400.0,33.96,34.0,33.96,33.96,2400.0
2012-09-05 13:40:00,33.96,33.99,33.71,33.89,4400.0,33.96,33.99,33.71,33.89,4400.0
2012-09-05 13:45:00,33.88,33.88,33.69,33.69,3500.0,33.88,33.88,33.69,33.69,3500.0
2012-09-05 13:50:00,33.78,33.89,33.77,33.87,6600.0,33.78,33.89,33.77,33.87,6600.0
2012-09-05 13:55:00,33.87,34.0,33.86,33.99,4600.0,33.87,34.0,33.86,33.99,4600.0
2012-09-05 14:00:00,34.0,34.09,33.98,34.01,11700.0,34.0,34.09,33.98,34.01,11700.0
2012-09-05 14:05:00,34.05,34.05,34.0,34.03,3500.0,34.05,34.05,34.0,34.03,3500.0
2012-09-05 14:10:00,34.04,34.11,34.04,34.09,3300.0,34.04,34.11,34.04,34.09,3300.0
2012-09-05 14:15:00,34.1,34.25,34.1,34.19,1300.0,34.1,34.25,34.1,34.19,1300.0
2012-09-05 14:20:00,34.25,34.33,34.06,34.07,6000.0,34.25,34.33,34.06,34.07,6000.0
2012-09-05 14:25:00,34.16,34.17,33.95,34.06,1900.0,34.16,34.17,33.95,34.06,1900.0
2012-09-05 14:30:00,34.04,34.07,34.0,34.07,1400.0,34.04,34.07,34.0,34.07,1400.0
2012-09-05 14:35:00,34.03,34.08,33.86,33.9,7200.0,34.03,34.08,33.86,33.9,7200.0
2012-09-05 14:40:00,33.99,34.0,33.78,33.78,9200.0,33.99,34.0,33.78,33.78,9200.0
2012-09-05 14:45:00,33.89,33.96,33.77,33.96,3200.0,33.89,33.96,33.77,33.96,3200.0
2012-09-05 14:50:00,34.0,34.0,33.96,33.97,4400.0,34.0,34.0,33.96,33.97,4400.0
2012-09-05 14:55:00,33.99,34.0,33.9,33.99,4200.0,33.99,34.0,33.9,33.99,4200.0
2012-09-05 15:00:00,33.97,34.0,33.93,33.96,3700.0,33.97,34.0,33.93,33.96,3700.0
2012-09-05 15:05:00,34.0,34.0,33.92,33.98,2000.0,34.0,34.0,33.92,33.98,2000.0
2012-09-05 15:10:00,34.0,34.06,34.0,34.02,1500.0,34.0,34.06,34.0,34.02,1500.0
2012-09-05 15:15:00,34.07,34.07,34.05,34.07,5700.0,34.07,34.07,34.05,34.07,5700.0
2012-09-05 15:20:00,34.06,34.07,33.83,33.9,6700.0,34.06,34.07,33.83,33.9,6700.0
2012-09-05 15:25:00,33.93,34.08,33.91,34.03,6800.0,33.93,34.08,33.91,34.03,6800.0
2012-09-05 15:30:00,34.03,34.09,34.0,34.05,2100.0,34.03,34.09,34.0,34.05,2100.0
2012-09-05 15:35:00,34.06,34.1,34.06,34.1,4200.0,34.06,34.1,34.06,34.1,4200.0
2012-09-05 15:40:00,34.1,34.13,34.1,34.13,4600.0,34.1,34.13,34.1,34.13,4600.0
2012-09-05 15:45:00,34.12,34.15,34.07,34.09,5500.0,34.12,34.15,34.07,34.09,5500.0
2012-09-05 15:50:00,34.12,34.2,34.09,34.2,5100.0,34.12,34.2,34.09,34.2,5100.0
2012-09-05 15:55:00,34.2,34.28,34.19,34.26,10100.0,34.2,34.28,34.19,34.26,10100.0
2012-09-06 09:30:00,34.2,34.35,34.11,34.35,11100.0,34.2,34.35,34.11,34.35,11100.0
2012-09-06 09:35:00,34.34,34.93,34.3,34.42,7400.0,34.34,34.93,34.3,34.42,7400.0
2012-09-06 09:40:00,34.44,34.75,34.44,34.64,3300.0,34.44,34.75,34.44,34.64,3300.0
2012-09-06 09:45:00,34.7,34.71,34.29,34.44,3200.0,34.7,34.71,34.29,34.44,3200.0
2012-09-06 09:50:00,34.5,34.59,34.44,34.58,4700.0,34.5,34.59,34.44,34.58,4700.0
2012-09-06 09:55:00,34.63,34.65,34.5,34.5,1800.0,34.63,34.65,34.5,34.5,1800.0
2012-09-06 10:00:00,34.53,34.57,34.53,34.53,1100.0,34.53,34.57,34.53,34.53,1100.0
2012-09-06 10:05:00,34.57,34.65,34.53,34.53,2600.0,34.57,34.65,34.53,34.53,2600.0
2012-09-06 10:10:00,34.58,34.65,34.5,34.65,3100.0,34.58,34.65,34.5,34.65,3100.0
2012-09-06 10:15:00,34.59,34.61,34.51,34.61,3000.0,34.59,34.61,34.51,34.61,3000.0
2012-09-06 10:20:00,34.6,34.71,34.52,34.58,2200.0,34.6,34.71,34.52,34.58,2200.0
2012-09-06 10:25:00,34.65,34.71,34.51,34.52,2800.0,34.65,34.71,34.51,34.52,2800.0
2012-09-06 10:30:00,34.54,34.57,34.54,34.54,600.0,34.54,34.57,34.54,34.54,600.0
2012-09-06 10:35:00,34.56,34.7,34.54,34.68,2900.0,34.56,34.7,34.54,34.68,2900.0
2012-09-06 10:40:00,34.73,35.15,34.7,34.89,15200.0,34.73,35.15,34.7,34.89,15200.0
2012-09-06 10:45:00,35.0,35.49,34.95,35.04,7200.0,35.0,35.49,34.95,35.04,7200.0
2012-09-06 10:50:00,35.19,35.19,35.01,35.14,4100.0,35.19,35.19,35.01,35.14,4100.0
2012-09-06 10:55:00,35.13,35.23,35.13,35.23,4900.0,35.13,35.23,35.13,35.23,4900.0
2012-09-06 11:00:00,35.23,35.47,35.14,35.23,7200.0,35.23,35.47,35.14,35.23,7200.0
2012-09-06 11:05:00,35.31,35.31,34.89,34.89,5500.0,35.31,35.31,34.89,34.89,5500.0
2012-09-06 11:10:00,34.89,34.93,34.89,34.93,800.0,34.89,34.93,34.89,34.93,800.0
2012-09-06 11:15:00,34.93,34.94,34.78,34.79,3800.0,34.93,34.94,34.78,34.79,3800.0
2012-09-06 11:20:00,34.79,34.8,34.65,34.65,3200.0,34.79,34.8,34.65,34.65,3200.0
2012-09-06 11:25:00,34.6,34.78,34.57,34.78,4800.0,34.6,34.78,34.57,34.78,4800.0
2012-09-06 11:30:00,34.93,34.93,34.78,34.78,800.0,34.93,34.93,34.78,34.78,800.0
2012-09-06 11:35:00,34.88,34.97,34.88,34.96,2800.0,34.88,34.97,34.88,34.96,2800.0
2012-09-06 11:40:00,34.94,34.95,34.74,34.89,2500.0,34.94,34.95,34.74,34.89,2500.0
2012-09-06 11:45:00,34.92,34.92,34.89,34.91,2800.0,34.92,34.92,34.89,34.91,2800.0
2012-09-06 11:50:00,34.94,34.94,34.81,34.81,3000.0,34.94,34.94,34.81,34.81,3000.0
2012-09-06 11:55:00,34.81,35.03,34.72,34.73,12600.0,34.81,35.03,34.72,34.73,12600.0
2012-09-06 12:00:00,34.87,34.89,34.66,34.84,6600.0,34.87,34.89,34.66,34.84,6600.0
2012-09-06 12:05:00,34.83,35.0,34.83,34.91,6700.0,34.83,35.0,34.83,34.91,6700.0
2012-09-06 12:10:00,34.94,34.94,34.8,34.81,2700.0,34.94,34.94,34.8,34.81,2700.0
2012-09-06 12:15:00,34.84,35.08,34.84,35.08,5100.0,34.84,35.08,34.84,35.08,5100.0
2012-09-06 12:20:00,35.06,35.16,35.03,35.12,3000.0,35.06,35.16,35.03,35.12,3000.0
2012-09-06 12:25:00,35.14,35.22,35.09,35.21,4400.0,35.14,35.22,35.09,35.21,4400.0
2012-09-06 12:30:00,35.17,35.22,35.17,35.19,4100.0,35.17,35.22,35.17,35.19,4100.0
2012-09-06 12:35:00,35.2,35.48,35.03,35.48,42000.0,35.2,35.48,35.03,35.48,42000.0
2012-09-06 12:40:00,35.43,35.48,35.2,35.28,3000.0,35.43,35.48,35.2,35.28,3000.0
2012-09-06 12:45:00,35.28,35.35,35.25,35.34,3300.0,35.28,35.35,35.25,35.34,3300.0
2012-09-06 12:50:00,35.35,35.5,35.3,35.36,2100.0,35.35,35.5,35.3,35.36,2100.0
2012-09-06 12:55:00,35.37,35.37,35.09,35.11,1800.0,35.37,35.37,35.09,35.11,1800.0
2012-09-06 13:00:00,35.12,35.2,35.01,35.03,4000.0,35.12,35.2,35.01,35.03,4000.0
2012-09-06 13:05:00,35.04,35.11,35.04,35.11,3200.0,35.04,35.11,35.04,35.11,3200.0
2012-09-06 13:10:00,35.11,35.48,35.09,35.26,7900.0,35.11,35.48,35.09,35.26,7900.0
2012-09-06 13:15:00,35.4,35.47,35.32,35.44,4200.0,35.4,35.47,35.32,35.44,4200.0
2012-09-06 13:20:00,35.42,35.46,35.41,35.46,6900.0,35.42,35.46,35.41,35.46,6900.0
2012-09-06 13:25:00,35.45,35.5,35.45,35.48,2700.0,35.45,35.5,35.45,35.48,2700.0
2012-09-06 13:30:00,35.45,35.48,35.16,35.17,6200.0,35.45,35.48,35.16,35.17,6200.0
2012-09-06 13:35:00,35.18,35.28,35.18,35.24,2100.0,35.18,35.28,35.18,35.24,2100.0
2012-09-06 13:40:00,35.26,35.41,35.25,35.41,3900.0,35.26,35.41,35.25,35.41,3900.0
2012-09-06 13:45:00,35.45,35.48,35.24,35.37,2500.0,35.45,35.48,35.24,35.37,2500.0
2012-09-06 13:50:00,35.35,35.5,35.35,35.49,4100.0,35.35,35.5,35.35,35.49,4100.0
2012-09-06 13:55:00,35.56,35.73,35.5,35.68,8400.0,35.56,35.73,35.5,35.68,8400.0
2012-09-06 14:00:00,35.63,35.68,35.48,35.55,2900.0,35.63,35.68,35.48,35.55,2900.0
2012-09-06 14:05:00,35.55,35.66,35.55,35.66,3300.0,35.55,35.66,35.55,35.66,3300.0
2012-09-06 14:10:00,35.72,35.83,35.69,35.76,4100.0,35.72,35.83,35.69,35.76,4100.0
2012-09-06 14:15:00,35.78,35.82,35.63,35.8,2000.0,35.78,35.82,35.63,35.8,2000.0
2012-09-06 14:20:00,35.72,35.8,35.72,35.76,2900.0,35.72,35.8,35.72,35.76,2900.0
2012-09-06 14:25:00,35.77,35.78,35.68,35.72,5900.0,35.77,35.78,35.68,35.72,5900.0
2012-09-06 14:30:00,35.69,35.7,35.64,35.66,6300.0,35.69,35.7,35.64,35.66,6300.0
2012-09-06 14:35:00,35.66,35.75,35.53,35.59,3200.0,35.66,35.75,35.53,35.59,3200.0
2012-09-06 14:40:00,35.48,35.55,35.42,35.5,3900.0,35.48,35.55,35.42,35.5,3900.0
2012-09-06 14:45:00,35.5,35.56,35.4,35.54,4100.0,35.5,35.56,35.4,35.54,4100.0
2012-09-06 14:50:00,35.54,35.57,35.43,35.49,2400.0,35.54,35.57,35.43,35.49,2400.0
2012-09-06 14:55:00,35.55,35.7,35.51,35.67,4900.0,35.55,35.7,35.51,35.67,4900.0
2012-09-06 15:00:00,35.67,35.76,35.67,35.76,6400.0,35.67,35.76,35.67,35.76,6400.0
2012-09-06 15:05:00,35.73,35.83,35.7,35.78,8200.0,35.73,35.83,35.7,35.78,8200.0
2012-09-06 15:10:00,35.73,35.83,35.73,35.82,3800.0,35.73,35.83,35.73,35.82,3800.0
2012-09-06 15:15:00,35.83,35.9,35.82,35.85,4800.0,35.83,35.9,35.82,35.85,4800.0
2012-09-06 15:20:00,35.84,35.94,35.84,35.94,2500.0,35.84,35.94,35.84,35.94,2500.0
2012-09-06 15:25:00,35.95,35.95,35.8,35.86,4700.0,35.95,35.95,35.8,35.86,4700.0
2012-09-06 15:30:00,35.82,35.9,35.82,35.82,1700.0,35.82,35.9,35.82,35.82,1700.0
2012-09-06 15:35:00,35.9,35.99,35.86,35.97,5000.0,35.9,35.99,35.86,35.97,5000.0
2012-09-06 15:40:00,35.99,36.0,35.98,35.98,6200.0,35.99,36.0,35.98,35.98,6200.0
2012-09-06 15:45:00,35.99,36.03,35.91,36.01,9700.0,35.99,36.03,35.91,36.01,9700.0
2012-09-06 15:50:00,36.01,36.07,35.91,35.94,5100.0,36.01,36.07,35.91,35.94,5100.0
2012-09-06 15:55:00,35.95,36.08,35.92,36.05,13400.0,35.95,36.08,35.92,36.05,13400.0
2012-09-07 09:30:00,36.5,36.55,35.94,36.55,13400.0,36.5,36.55,35.94,36.55,13400.0
2012-09-07 09:35:00,36.39,37.21,36.37,37.21,14800.0,36.39,37.21,36.37,37.21,14800.0
2012-09-07 09:40:00,37.23,37.31,36.92,37.01,9800.0,37.23,37.31,36.92,37.01,9800.0
2012-09-07 09:45:00,37.06,37.26,36.86,36.99,37800.0,37.06,37.26,36.86,36.99,37800.0
2012-09-07 09:50:00,36.93,37.08,36.93,36.96,10600.0,36.93,37.08,36.93,36.96,10600.0
2012-09-07 09:55:00,36.96,37.0,36.52,36.52,4400.0,36.96,37.0,36.52,36.52,4400.0
2012-09-07 10:00:00,36.62,36.83,36.62,36.83,1600.0,36.62,36.83,36.62,36.83,1600.0
2012-09-07 10:05:00,36.8,36.8,36.6,36.6,6000.0,36.8,36.8,36.6,36.6,6000.0
2012-09-07 10:10:00,36.6,36.75,36.25,36.25,2700.0,36.6,36.75,36.25,36.25,2700.0
2012-09-07 10:15:00,36.44,36.5,36.25,36.31,15500.0,36.44,36.5,36.25,36.31,15500.0
2012-09-07 10:20:00,36.36,36.57,36.32,36.33,12900.0,36.36,36.57,36.32,36.33,12900.0
2012-09-07 10:25:00,36.41,36.5,36.39,36.5,4500.0,36.41,36.5,36.39,36.5,4500.0
2012-09-07 10:30:00,36.5,36.5,36.4,36.43,5400.0,36.5,36.5,36.4,36.43,5400.0
2012-09-07 10:35:00,36.44,36.55,36.43,36.45,2200.0,36.44,36.55,36.43,36.45,2200.0
2012-09-07 10:40:00,36.55,36.6,36.55,36.6,2500.0,36.55,36.6,36.55,36.6,2500.0
2012-09-07 10:45:00,36.6,36.6,36.54,36.6,4300.0,36.6,36.6,36.54,36.6,4300.0
2012-09-07 10:50:00,36.6,36.74,36.6,36.64,4800.0,36.6,36.74,36.6,36.64,4800.0
2012-09-07 10:55:00,36.73,36.73,36.57,36.7,5400.0,36.73,36.73,36.57,36.7,5400.0
2012-09-07 11:00:00,36.68,36.74,36.65,36.65,6400.0,36.68,36.74,36.65,36.65,6400.0
2012-09-07 11:05:00,36.73,36.75,36.72,36.73,3300.0,36.73,36.75,36.72,36.73,3300.0
2012-09-07 11:10:00,36.7,36.74,36.62,36.67,9400.0,36.7,36.74,36.62,36.67,9400.0
2012-09-07 11:15:00,36.7,36.7,36.4,36.4,5200.0,36.7,36.7,36.4,36.4,5200.0
2012-09-07 11:20:00,36.27,36.36,35.75,35.75,11200.0,36.27,36.36,35.75,35.75,11200.0
2012-09-07 11:25:00,35.76,35.95,35.75,35.8,2400.0,35.76,35.95,35.75,35.8,2400.0
2012-09-07 11:30:00,35.8,35.9,35.75,35.83,3200.0,35.8,35.9,35.75,35.83,3200.0
2012-09-07 11:35:00,35.75,35.86,35.62,35.75,4300.0,35.75,35.86,35.62,35.75,4300.0
2012-09-07 11:40:00,35.81,36.0,35.81,36.0,2400.0,35.81,36.0,35.81,36.0,2400.0
2012-09-07 11:45:00,35.99,36.16,35.99,36.03,5600.0,35.99,36.16,35.99,36.03,5600.0
2012-09-07 11:50:00,36.16,36.16,35.96,35.96,1800.0,36.16,36.16,35.96,35.96,1800.0
2012-09-07 11:55:00,35.96,36.01,35.96,36.01,1700.0,35.96,36.01,35.96,36.01,1700.0
2012-09-07 12:00:00,36.01,36.16,36.0,36.12,3700.0,36.01,36.16,36.0,36.12,3700.0
2012-09-07 12:05:00,36.12,36.15,36.12,36.14,1000.0,36.12,36.15,36.12,36.14,1000.0
2012-09-07 12:10:00,36.12,36.14,36.04,36.04,5600.0,36.12,36.14,36.04,36.04,5600.0
2012-09-07 12:15:00,35.96,36.04,35.96,36.04,900.0,35.96,36.04,35.96,36.04,900.0
2012-09-07 12:20:00,36.0,36.04,36.0,36.03,2300.0,36.0,36.04,36.0,36.03,2300.0
2012-09-07 12:25:00,35.96,35.98,35.81,35.84,1500.0,35.96,35.98,35.81,35.84,1500.0
2012-09-07 12:30:00,35.98,35.98,35.77,35.77,11400.0,35.98,35.98,35.77,35.77,11400.0
2012-09-07 12:35:00,35.8,35.83,35.71,35.83,1600.0,35.8,35.83,35.71,35.83,1600.0
2012-09-07 12:40:00,35.79,35.91,35.79,35.91,6800.0,35.79,35.91,35.79,35.91,6800.0
2012-09-07 12:45:00,35.88,36.01,35.88,35.92,400.0,35.88,36.01,35.88,35.92,400.0
2012-09-07 12:50:00,35.94,36.01,35.92,35.95,3900.0,35.94,36.01,35.92,35.95,3900.0
2012-09-07 12:55:00,35.95,35.95,35.87,35.87,2000.0,35.95,35.95,35.87,35.87,2000.0
2012-09-07 13:00:00,35.87,35.94,35.79,35.9,2700.0,35.87,35.94,35.79,35.9,2700.0
2012-09-07 13:05:00,35.9,35.94,35.79,35.86,2800.0,35.9,35.94,35.79,35.86,2800.0
2012-09-07 13:10:00,35.88,35.88,35.7,35.76,3000.0,35.88,35.88,35.7,35.76,3000.0
2012-09-07 13:15:00,35.79,35.96,35.78,35.83,3500.0,35.79,35.96,35.78,35.83,3500.0
2012-09-07 13:20:00,35.93,35.93,35.79,35.83,2200.0,35.93,35.93,35.79,35.83,2200.0
2012-09-07 13:25:00,35.84,35.84,35.82,35.84,1900.0,35.84,35.84,35.82,35.84,1900.0
2012-09-07 13:30:00,35.84,35.88,35.7,35.7,4000.0,35.84,35.88,35.7,35.7,4000.0
2012-09-07 13:35:00,35.74,35.82,35.73,35.8,2300.0,35.74,35.82,35.73,35.8,2300.0
2012-09-07 13:40:00,35.81,35.87,35.8,35.83,2300.0,35.81,35.87,35.8,35.83,2300.0
2012-09-07 13:45:00,35.83,35.88,35.75,35.84,5000.0,35.83,35.88,35.75,35.84,5000.0
2012-09-07 13:50:00,35.88,35.88,35.75,35.83,4800.0,35.88,35.88,35.75,35.83,4800.0
2012-09-07 13:55:00,35.86,35.88,35.82,35.88,2700.0,35.86,35.88,35.82,35.88,2700.0
2012-09-07 14:00:00,35.88,35.97,35.85,35.94,4500.0,35.88,35.97,35.85,35.94,4500.0
2012-09-07 14:05:00,35.97,36.0,35.9,36.0,9200.0,35.97,36.0,35.9,36.0,9200.0
2012-09-07 14:10:00,36.07,36.11,36.07,36.11,2900.0,36.07,36.11,36.07,36.11,2900.0
2012-09-07 14:15:00,36.11,36.11,35.63,35.69,7500.0,36.11,36.11,35.63,35.69,7500.0
2012-09-07 14:20:00,35.75,35.87,35.72,35.85,1600.0,35.75,35.87,35.72,35.85,1600.0
2012-09-07 14:25:00,35.9,36.25,35.84,36.13,9300.0,35.9,36.25,35.84,36.13,9300.0
2012-09-07 14:30:00,36.13,36.18,35.97,36.0,2700.0,36.13,36.18,35.97,36.0,2700.0
2012-09-07 14:35:00,36.07,36.17,36.0,36.17,2200.0,36.07,36.17,36.0,36.17,2200.0
2012-09-07 14:40:00,36.17,36.17,36.1,36.17,700.0,36.17,36.17,36.1,36.17,700.0
2012-09-07 14:45:00,36.16,36.25,36.15,36.25,4700.0,36.16,36.25,36.15,36.25,4700.0
2012-09-07 14:50:00,36.21,36.34,36.2,36.34,3000.0,36.21,36.34,36.2,36.34,3000.0
2012-09-07 14:55:00,36.32,36.4,36.31,36.35,4500.0,36.32,36.4,36.31,36.35,4500.0
2012-09-07 15:00:00,36.37,36.46,36.35,36.44,7400.0,36.37,36.46,36.35,36.44,7400.0
2012-09-07 15:05:00,36.44,36.5,36.28,36.39,5000.0,36.44,36.5,36.28,36.39,5000.0
2012-09-07 15:10:00,36.34,36.4,36.34,36.4,2000.0,36.34,36.4,36.34,36.4,2000.0
2012-09-07 15:15:00,36.46,36.46,36.43,36.45,1700.0,36.46,36.46,36.43,36.45,1700.0
2012-09-07 15:20:00,36.48,36.5,36.48,36.5,1900.0,36.48,36.5,36.48,36.5,1900.0
2012-09-07 15:25:00,36.5,36.5,36.49,36.5,1900.0,36.5,36.5,36.49,36.5,1900.0
2012-09-07 15:30:00,36.5,36.83,36.49,36.8,14600.0,36.5,36.83,36.49,36.8,14600.0
2012-09-07 15:35:00,36.77,36.77,36.67,36.7,3200.0,36.77,36.77,36.67,36.7,3200.0
2012-09-07 15:40:00,36.75,36.82,36.52,36.53,5600.0,36.75,36.82,36.52,36.53,5600.0
2012-09-07 15:45:00,36.48,36.55,36.38,36.5,4100.0,36.48,36.55,36.38,36.5,4100.0
2012-09-07 15:50:00,36.51,36.54,36.46,36.46,3100.0,36.51,36.54,36.46,36.46,3100.0
2012-09-07 15:55:00,36.49,36.61,36.3,36.61,9500.0,36.49,36.61,36.3,36.61,9500.0
2012-09-10 09:30:00,37.0,37.0,36.4,36.4,4600.0,37.0,37.0,36.4,36.4,4600.0
2012-09-10 09:35:00,36.41,36.51,36.25,36.49,2900.0,36.41,36.51,36.25,36.49,2900.0
2012-09-10 09:40:00,36.73,36.73,36.31,36.33,4900.0,36.73,36.73,36.31,36.33,4900.0
2012-09-10 09:45:00,36.19,36.32,36.19,36.27,500.0,36.19,36.32,36.19,36.27,500.0
2012-09-10 09:50:00,36.15,36.39,36.15,36.23,9200.0,36.15,36.39,36.15,36.23,9200.0
2012-09-10 09:55:00,36.27,36.27,36.09,36.09,900.0,36.27,36.27,36.09,36.09,900.0
2012-09-10 10:00:00,36.09,36.13,35.79,36.05,12500.0,36.09,36.13,35.79,36.05,12500.0
2012-09-10 10:05:00,36.04,36.07,35.81,35.81,5500.0,36.04,36.07,35.81,35.81,5500.0
2012-09-10 10:10:00,35.79,35.95,35.79,35.84,2800.0,35.79,35.95,35.79,35.84,2800.0
2012-09-10 10:15:00,35.86,35.86,35.72,35.84,5700.0,35.86,35.86,35.72,35.84,5700.0
2012-09-10 10:20:00,35.82,35.82,35.63,35.73,7000.0,35.82,35.82,35.63,35.73,7000.0
2012-09-10 10:25:00,35.8,36.17,35.74,35.88,9900.0,35.8,36.17,35.74,35.88,9900.0
2012-09-10 10:30:00,35.98,36.25,35.92,36.18,2400.0,35.98,36.25,35.92,36.18,2400.0
2012-09-10 10:35:00,36.03,36.03,35.83,36.0,3700.0,36.03,36.03,35.83,36.0,3700.0
2012-09-10 10:40:00,35.94,36.05,35.94,36.01,13300.0,35.94,36.05,35.94,36.01,13300.0
2012-09-10 10:45:00,35.9,35.94,35.81,35.88,1500.0,35.9,35.94,35.81,35.88,1500.0
2012-09-10 10:50:00,35.91,35.99,35.85,35.85,2200.0,35.91,35.99,35.85,35.85,2200.0
2012-09-10 10:55:00,35.81,35.81,35.39,35.39,10300.0,35.81,35.81,35.39,35.39,10300.0
2012-09-10 11:00:00,35.52,35.73,35.41,35.55,7400.0,35.52,35.73,35.41,35.55,7400.0
2012-09-10 11:05:00,35.6,35.6,35.41,35.46,2600.0,35.6,35.6,35.41,35.46,2600.0
2012-09-10 11:10:00,35.6,35.6,35.49,35.55,1600.0,35.6,35.6,35.49,35.55,1600.0
2012-09-10 11:15:00,35.61,35.71,35.58,35.71,5400.0,35.61,35.71,35.58,35.71,5400.0
2012-09-10 11:20:00,35.64,35.64,35.46,35.46,900.0,35.64,35.64,35.46,35.46,900.0
2012-09-10 11:25:00,35.45,35.51,35.44,35.46,3000.0,35.45,35.51,35.44,35.46,3000.0
2012-09-10 11:30:00,35.47,35.5,35.47,35.5,1800.0,35.47,35.5,35.47,35.5,1800.0
2012-09-10 11:35:00,35.53,35.78,35.49,35.78,6800.0,35.53,35.78,35.49,35.78,6800.0
2012-09-10 11:40:00,35.69,35.7,35.63,35.63,1900.0,35.69,35.7,35.63,35.63,1900.0
2012-09-10 11:45:00,35.5,35.6,35.5,35.55,1100.0,35.5,35.6,35.5,35.55,1100.0
2012-09-10 11:50:00,35.5,35.53,35.5,35.5,1600.0,35.5,35.53,35.5,35.5,1600.0
2012-09-10 11:55:00,35.5,35.9,35.49,35.57,6700.0,35.5,35.9,35.49,35.57,6700.0
2012-09-10 12:00:00,35.54,35.68,35.53,35.61,2900.0,35.54,35.68,35.53,35.61,2900.0
2012-09-10 12:05:00,35.66,35.76,35.65,35.76,700.0,35.66,35.76,35.65,35.76,700.0
2012-09-10 12:10:00,35.68,35.74,35.56,35.57,3100.0,35.68,35.74,35.56,35.57,3100.0
2012-09-10 12:15:00,35.57,35.58,35.53,35.53,1200.0,35.57,35.58,35.53,35.53,1200.0
2012-09-10 12:20:00,35.54,35.54,35.53,35.53,2600.0,35.54,35.54,35.53,35.53,2600.0
2012-09-10 12:25:00,35.53,35.53,35.49,35.5,2500.0,35.53,35.53,35.49,35.5,2500.0
2012-09-10 12:30:00,35.5,35.59,35.49,35.49,800.0,35.5,35.59,35.49,35.49,800.0
2012-09-10 12:35:00,35.49,35.5,35.45,35.45,1600.0,35.49,35.5,35.45,35.45,1600.0
2012-09-10 12:40:00,35.46,35.6,35.3,35.3,11700.0,35.46,35.6,35.3,35.3,11700.0
2012-09-10 12:45:00,35.35,35.35,34.82,34.82,11900.0,35.35,35.35,34.82,34.82,11900.0
2012-09-10 12:50:00,34.83,35.09,34.77,35.02,5400.0,34.83,35.09,34.77,35.02,5400.0
2012-09-10 12:55:00,35.02,35.16,34.92,34.92,3400.0,35.02,35.16,34.92,34.92,3400.0
2012-09-10 13:00:00,34.99,35.19,34.98,35.0,4800.0,34.99,35.19,34.98,35.0,4800.0
2012-09-10 13:05:00,35.04,35.04,34.97,34.99,2200.0,35.04,35.04,34.97,34.99,2200.0
2012-09-10 13:10:00,35.0,35.0,34.76,34.76,3800.0,35.0,35.0,34.76,34.76,3800.0
2012-09-10 13:15:00,34.69,35.91,34.69,35.23,23200.0,34.69,35.91,34.69,35.23,23200.0
2012-09-10 13:20:00,35.26,35.79,35.1,35.53,33200.0,35.26,35.79,35.1,35.53,33200.0
2012-09-10 13:25:00,35.53,35.68,35.27,35.3,13900.0,35.53,35.68,35.27,35.3,13900.0
2012-09-10 13:30:00,35.48,35.48,35.48,35.48,200.0,35.48,35.48,35.48,35.48,200.0
2012-09-10 13:35:00,35.48,35.48,35.38,35.4,3900.0,35.48,35.48,35.38,35.4,3900.0
2012-09-10 13:40:00,35.42,35.55,35.4,35.48,2200.0,35.42,35.55,35.4,35.48,2200.0
2012-09-10 13:45:00,35.48,35.48,35.39,35.47,1000.0,35.48,35.48,35.39,35.47,1000.0
2012-09-10 13:50:00,35.33,35.44,35.11,35.21,11400.0,35.33,35.44,35.11,35.21,11400.0
2012-09-10 13:55:00,35.31,35.31,35.16,35.3,6300.0,35.31,35.31,35.16,35.3,6300.0
2012-09-10 14:00:00,35.22,35.25,35.02,35.02,3300.0,35.22,35.25,35.02,35.02,3300.0
2012-09-10 14:05:00,35.16,35.53,35.03,35.26,6600.0,35.16,35.53,35.03,35.26,6600.0
2012-09-10 14:10:00,35.26,35.35,35.05,35.19,4600.0,35.26,35.35,35.05,35.19,4600.0
2012-09-10 14:15:00,35.25,35.33,35.2,35.2,3500.0,35.25,35.33,35.2,35.2,3500.0
2012-09-10 14:20:00,35.19,35.21,35.09,35.09,1100.0,35.19,35.21,35.09,35.09,1100.0
2012-09-10 14:25:00,35.09,35.19,35.04,35.12,11900.0,35.09,35.19,35.04,35.12,11900.0
2012-09-10 14:30:00,35.13,35.13,34.82,35.1,13300.0,35.13,35.13,34.82,35.1,13300.0
2012-09-10 14:35:00,35.1,35.1,34.83,35.03,6500.0,35.1,35.1,34.83,35.03,6500.0
2012-09-10 14:40:00,35.01,35.02,34.77,34.95,2800.0,35.01,35.02,34.77,34.95,2800.0
2012-09-10 14:45:00,34.93,35.09,34.74,34.95,3100.0,34.93,35.09,34.74,34.95,3100.0
2012-09-10 14:50:00,34.95,34.97,34.79,34.94,4200.0,34.95,34.97,34.79,34.94,4200.0
2012-09-10 14:55:00,35.0,35.07,34.8,34.9,3000.0,35.0,35.07,34.8,34.9,3000.0
2012-09-10 15:00:00,34.95,34.97,34.82,34.9,3300.0,34.95,34.97,34.82,34.9,3300.0
2012-09-10 15:05:00,34.9,34.93,34.78,34.81,2900.0,34.9,34.93,34.78,34.81,2900.0
2012-09-10 15:10:00,34.84,34.91,34.69,34.79,3900.0,34.84,34.91,34.69,34.79,3900.0
2012-09-10 15:15:00,34.77,34.86,34.7,34.77,3800.0,34.77,34.86,34.7,34.77,3800.0
2012-09-10 15:20:00,34.8,35.07,34.76,34.94,4800.0,34.8,35.07,34.76,34.94,4800.0
2012-09-10 15:25:00,34.94,34.94,34.75,34.91,3400.0,34.94,34.94,34.75,34.91,3400.0
2012-09-10 15:30:00,35.0,35.0,34.81,34.94,2600.0,35.0,35.0,34.81,34.94,2600.0
2012-09-10 15:35:00,34.77,34.78,34.69,34.72,3600.0,34.77,34.78,34.69,34.72,3600.0
2012-09-10 15:40:00,34.75,34.8,34.6,34.61,9700.0,34.75,34.8,34.6,34.61,9700.0
2012-09-10 15:45:00,34.6,34.8,34.38,34.51,24100.0,34.6,34.8,34.38,34.51,24100.0
2012-09-10 15:50:00,34.55,34.59,34.38,34.38,5200.0,34.55,34.59,34.38,34.38,5200.0
2012-09-10 15:55:00,34.39,34.54,34.24,34.42,20200.0,34.39,34.54,34.24,34.42,20200.0
2012-09-11 09:30:00,34.8,35.17,34.49,34.94,3900.0,34.8,35.17,34.49,34.94,3900.0
2012-09-11 09:35:00,35.06,35.06,34.96,34.99,900.0,35.06,35.06,34.96,34.99,900.0
2012-09-11 09:40:00,34.71,34.97,34.71,34.9,900.0,34.71,34.97,34.71,34.9,900.0
2012-09-11 09:45:00,34.7,34.71,34.5,34.64,2400.0,34.7,34.71,34.5,34.64,2400.0
2012-09-11 09:50:00,34.63,34.97,34.63,34.95,3000.0,34.63,34.97,34.63,34.95,3000.0
2012-09-11 09:55:00,34.95,34.95,34.95,34.95,200.0,34.95,34.95,34.95,34.95,200.0
2012-09-11 10:00:00,34.93,34.93,34.88,34.88,1200.0,34.93,34.93,34.88,34.88,1200.0
2012-09-11 10:05:00,34.9,34.9,34.68,34.72,1100.0,34.9,34.9,34.68,34.72,1100.0
2012-09-11 10:10:00,34.76,34.76,34.53,34.53,500.0,34.76,34.76,34.53,34.53,500.0
2012-09-11 10:15:00,34.65,34.67,34.65,34.65,500.0,34.65,34.67,34.65,34.65,500.0
2012-09-11 10:20:00,34.7,34.7,34.52,34.57,12600.0,34.7,34.7,34.52,34.57,12600.0
2012-09-11 10:25:00,34.58,34.58,34.52,34.52,700.0,34.58,34.58,34.52,34.52,700.0
2012-09-11 10:30:00,34.58,34.78,34.45,34.45,11200.0,34.58,34.78,34.45,34.45,11200.0
2012-09-11 10:35:00,34.46,34.46,34.26,34.37,1600.0,34.46,34.46,34.26,34.37,1600.0
2012-09-11 10:40:00,34.32,34.6,34.32,34.35,3700.0,34.32,34.6,34.32,34.35,3700.0
2012-09-11 10:45:00,34.31,34.33,34.26,34.26,1000.0,34.31,34.33,34.26,34.26,1000.0
2012-09-11 10:50:00,34.29,34.29,34.14,34.15,3100.0,34.29,34.29,34.14,34.15,3100.0
2012-09-11 10:55:00,34.15,34.15,33.89,33.94,9900.0,34.15,34.15,33.89,33.94,9900.0
2012-09-11 11:00:00,33.95,34.0,33.89,33.91,2400.0,33.95,34.0,33.89,33.91,2400.0
2012-09-11 11:05:00,34.02,34.02,33.89,33.98,400.0,34.02,34.02,33.89,33.98,400.0
2012-09-11 11:10:00,34.02,34.02,33.9,34.0,1100.0,34.02,34.02,33.9,34.0,1100.0
2012-09-11 11:15:00,33.92,33.99,33.92,33.93,700.0,33.92,33.99,33.92,33.93,700.0
2012-09-11 11:20:00,33.92,33.92,33.81,33.81,2700.0,33.92,33.92,33.81,33.81,2700.0
2012-09-11 11:25:00,33.87,33.92,33.69,33.76,3100.0,33.87,33.92,33.69,33.76,3100.0
2012-09-11 11:30:00,33.76,33.76,33.63,33.63,2700.0,33.76,33.76,33.63,33.63,2700.0
2012-09-11 11:35:00,33.66,33.95,33.54,33.88,5600.0,33.66,33.95,33.54,33.88,5600.0
2012-09-11 11:40:00,33.98,33.98,33.65,33.73,900.0,33.98,33.98,33.65,33.73,900.0
2012-09-11 11:45:00,33.58,33.71,33.56,33.56,2000.0,33.58,33.71,33.56,33.56,2000.0
2012-09-11 11:50:00,33.82,33.82,33.56,33.68,1500.0,33.82,33.82,33.56,33.68,1500.0
2012-09-11 11:55:00,33.68,33.88,33.68,33.77,1500.0,33.68,33.88,33.68,33.77,1500.0
2012-09-11 12:00:00,33.77,33.77,33.68,33.75,2200.0,33.77,33.77,33.68,33.75,2200.0
2012-09-11 12:05:00,33.8,33.88,33.76,33.88,14900.0,33.8,33.88,33.76,33.88,14900.0
2012-09-11 12:10:00,33.78,33.95,33.59,33.66,9100.0,33.78,33.95,33.59,33.66,9100.0
2012-09-11 12:15:00,33.6,33.75,33.6,33.75,1000.0,33.6,33.75,33.6,33.75,1000.0
2012-09-11 12:20:00,33.68,33.76,33.66,33.75,3800.0,33.68,33.76,33.66,33.75,3800.0
2012-09-11 12:25:00,33.77,33.88,33.75,33.76,1300.0,33.77,33.88,33.75,33.76,1300.0
2012-09-11 12:30:00,33.77,33.87,33.75,33.76,3200.0,33.77,33.87,33.75,33.76,3200.0
2012-09-11 12:35:00,33.77,33.85,33.75,33.79,4700.0,33.77,33.85,33.75,33.79,4700.0
2012-09-11 12:40:00,33.79,33.8,33.78,33.78,2200.0,33.79,33.8,33.78,33.78,2200.0
2012-09-11 12:45:00,33.72,33.76,33.72,33.75,600.0,33.72,33.76,33.72,33.75,600.0
2012-09-11 12:50:00,33.7,33.77,33.7,33.73,2900.0,33.7,33.77,33.7,33.73,2900.0
2012-09-11 12:55:00,33.76,33.76,33.66,33.66,3300.0,33.76,33.76,33.66,33.66,3300.0
2012-09-11 13:00:00,33.75,33.8,33.7,33.7,3100.0,33.75,33.8,33.7,33.7,3100.0
2012-09-11 13:05:00,33.76,33.87,33.62,33.87,3500.0,33.76,33.87,33.62,33.87,3500.0
2012-09-11 13:10:00,33.8,33.86,33.68,33.81,2400.0,33.8,33.86,33.68,33.81,2400.0
2012-09-11 13:15:00,33.79,33.85,33.71,33.75,2800.0,33.79,33.85,33.71,33.75,2800.0
2012-09-11 13:20:00,33.75,33.8,33.75,33.78,500.0,33.75,33.8,33.75,33.78,500.0
2012-09-11 13:25:00,33.77,33.77,33.65,33.73,1600.0,33.77,33.77,33.65,33.73,1600.0
2012-09-11 13:30:00,33.68,33.72,33.65,33.65,1000.0,33.68,33.72,33.65,33.65,1000.0
2012-09-11 13:35:00,33.63,33.77,33.59,33.77,1900.0,33.63,33.77,33.59,33.77,1900.0
2012-09-11 13:40:00,33.72,33.8,33.71,33.71,2800.0,33.72,33.8,33.71,33.71,2800.0
2012-09-11 13:45:00,33.76,33.8,33.68,33.7,4300.0,33.76,33.8,33.68,33.7,4300.0
2012-09-11 13:50:00,33.74,33.79,33.68,33.68,6300.0,33.74,33.79,33.68,33.68,6300.0
2012-09-11 13:55:00,33.68,33.76,33.65,33.72,1700.0,33.68,33.76,33.65,33.72,1700.0
2012-09-11 14:00:00,33.63,33.68,33.58,33.61,3200.0,33.63,33.68,33.58,33.61,3200.0
2012-09-11 14:05:00,33.62,33.76,33.54,33.71,6000.0,33.62,33.76,33.54,33.71,6000.0
2012-09-11 14:10:00,33.65,33.72,33.61,33.65,2400.0,33.65,33.72,33.61,33.65,2400.0
2012-09-11 14:15:00,33.69,33.69,33.58,33.58,2100.0,33.69,33.69,33.58,33.58,2100.0
2012-09-11 14:20:00,33.58,33.65,33.52,33.55,6400.0,33.58,33.65,33.52,33.55,6400.0
2012-09-11 14:25:00,33.51,33.65,33.47,33.55,3500.0,33.51,33.65,33.47,33.55,3500.0
2012-09-11 14:30:00,33.53,33.53,33.5,33.5,2100.0,33.53,33.53,33.5,33.5,2100.0
2012-09-11 14:35:00,33.47,33.47,33.38,33.39,5200.0,33.47,33.47,33.38,33.39,5200.0
2012-09-11 14:40:00,33.38,33.48,33.24,33.35,8000.0,33.38,33.48,33.24,33.35,8000.0
2012-09-11 14:45:00,33.36,33.4,33.33,33.4,1300.0,33.36,33.4,33.33,33.4,1300.0
2012-09-11 14:50:00,33.33,33.34,33.29,33.29,1500.0,33.33,33.34,33.29,33.29,1500.0
2012-09-11 14:55:00,33.28,33.28,33.21,33.21,4400.0,33.28,33.28,33.21,33.21,4400.0
2012-09-11 15:00:00,33.21,33.21,33.11,33.13,4500.0,33.21,33.21,33.11,33.13,4500.0
2012-09-11 15:05:00,33.13,33.15,33.11,33.12,8900.0,33.13,33.15,33.11,33.12,8900.0
2012-09-11 15:10:00,33.12,33.26,33.0,33.14,15000.0,33.12,33.26,33.0,33.14,15000.0
2012-09-11 15:15:00,33.09,33.12,33.0,33.06,3900.0,33.09,33.12,33.0,33.06,3900.0
2012-09-11 15:20:00,33.1,33.1,32.89,32.99,6300.0,33.1,33.1,32.89,32.99,6300.0
2012-09-11 15:25:00,32.95,33.34,32.84,33.18,8200.0,32.95,33.34,32.84,33.18,8200.0
2012-09-11 15:30:00,33.03,33.2,33.0,33.11,3200.0,33.03,33.2,33.0,33.11,3200.0
2012-09-11 15:35:00,33.11,33.11,32.87,32.9,3700.0,33.11,33.11,32.87,32.9,3700.0
2012-09-11 15:40:00,32.86,33.31,32.86,33.3,6400.0,32.86,33.31,32.86,33.3,6400.0
2012-09-11 15:45:00,33.36,33.49,32.94,32.94,4100.0,33.36,33.49,32.94,32.94,4100.0
2012-09-11 15:50:00,32.96,33.37,32.94,33.02,5200.0,32.96,33.37,32.94,33.02,5200.0
2012-09-11 15:55:00,33.02,33.1,32.99,33.09,5800.0,33.02,33.1,32.99,33.09,5800.0
2012-09-12 09:30:00,33.54,34.38,33.26,34.19,18000.0,33.54,34.38,33.26,34.19,18000.0
2012-09-12 09:35:00,34.19,35.0,34.19,34.89,9400.0,34.19,35.0,34.19,34.89,9400.0
2012-09-12 09:40:00,34.89,34.9,34.5,34.87,7800.0,34.89,34.9,34.5,34.87,7800.0
2012-09-12 09:45:00,34.76,34.98,34.76,34.97,2400.0,34.76,34.98,34.76,34.97,2400.0
2012-09-12 09:50:00,34.97,34.97,34.65,34.79,4500.0,34.97,34.97,34.65,34.79,4500.0
2012-09-12 09:55:00,34.73,34.73,34.2,34.47,6600.0,34.73,34.73,34.2,34.47,6600.0
2012-09-12 10:00:00,34.48,34.65,34.45,34.65,3000.0,34.48,34.65,34.45,34.65,3000.0
2012-09-12 10:05:00,34.69,34.69,34.53,34.67,1900.0,34.69,34.69,34.53,34.67,1900.0
2012-09-12 10:10:00,34.65,34.65,34.49,34.55,2700.0,34.65,34.65,34.49,34.55,2700.0
2012-09-12 10:15:00,34.6,34.64,34.38,34.38,5800.0,34.6,34.64,34.38,34.38,5800.0
2012-09-12 10:20:00,34.34,34.42,34.32,34.35,4600.0,34.34,34.42,34.32,34.35,4600.0
2012-09-12 10:25:00,34.35,34.64,34.35,34.59,1800.0,34.35,34.64,34.35,34.59,1800.0
2012-09-12 10:30:00,34.6,34.96,34.41,34.41,6800.0,34.6,34.96,34.41,34.41,6800.0
2012-09-12 10:35:00,34.44,34.58,34.28,34.28,4300.0,34.44,34.58,34.28,34.28,4300.0
2012-09-12 10:40:00,34.34,34.54,34.25,34.49,8300.0,34.34,34.54,34.25,34.49,8300.0
2012-09-12 10:45:00,34.37,34.54,34.3,34.53,1400.0,34.37,34.54,34.3,34.53,1400.0
2012-09-12 10:50:00,34.54,34.89,34.5,34.66,23000.0,34.54,34.89,34.5,34.66,23000.0
2012-09-12 10:55:00,34.67,34.7,34.53,34.59,10800.0,34.67,34.7,34.53,34.59,10800.0
2012-09-12 11:00:00,34.59,34.59,34.32,34.46,8500.0,34.59,34.59,34.32,34.46,8500.0
2012-09-12 11:05:00,34.52,34.59,34.52,34.57,1200.0,34.52,34.59,34.52,34.57,1200.0
2012-09-12 11:10:00,34.57,34.59,34.49,34.59,5700.0,34.57,34.59,34.49,34.59,5700.0
2012-09-12 11:15:00,34.59,34.7,34.57,34.6,4300.0,34.59,34.7,34.57,34.6,4300.0
2012-09-12 11:20:00,34.6,34.77,34.51,34.77,7900.0,34.6,34.77,34.51,34.77,7900.0
2012-09-12 11:25:00,34.77,34.88,34.65,34.65,5000.0,34.77,34.88,34.65,34.65,5000.0
2012-09-12 11:30:00,34.77,34.88,34.76,34.88,700.0,34.77,34.88,34.76,34.88,700.0
2012-09-12 11:35:00,34.83,34.9,34.77,34.9,10200.0,34.83,34.9,34.77,34.9,10200.0
2012-09-12 11:40:00,34.94,34.94,34.85,34.92,2000.0,34.94,34.94,34.85,34.92,2000.0
2012-09-12 11:45:00,34.93,34.96,34.93,34.94,1400.0,34.93,34.96,34.93,34.94,1400.0
2012-09-12 11:50:00,34.94,34.97,34.87,34.87,2300.0,34.94,34.97,34.87,34.87,2300.0
2012-09-12 11:55:00,34.86,34.93,34.86,34.88,1000.0,34.86,34.93,34.86,34.88,1000.0
2012-09-12 12:00:00,34.92,34.93,34.91,34.93,400.0,34.92,34.93,34.91,34.93,400.0
2012-09-12 12:05:00,34.89,34.94,34.89,34.94,400.0,34.89,34.94,34.89,34.94,400.0
2012-09-12 12:10:00,34.96,34.96,34.92,34.93,1600.0,34.96,34.96,34.92,34.93,1600.0
2012-09-12 12:15:00,34.91,34.93,34.89,34.89,1100.0,34.91,34.93,34.89,34.89,1100.0
2012-09-12 12:20:00,34.95,34.95,34.75,34.85,2600.0,34.95,34.95,34.75,34.85,2600.0
2012-09-12 12:25:00,34.9,34.98,34.85,34.94,2900.0,34.9,34.98,34.85,34.94,2900.0
2012-09-12 12:30:00,34.94,35.25,34.94,35.17,6400.0,34.94,35.25,34.94,35.17,6400.0
2012-09-12 12:35:00,35.14,35.19,35.1,35.18,2800.0,35.14,35.19,35.1,35.18,2800.0
2012-09-12 12:40:00,35.19,35.25,34.95,35.17,7100.0,35.19,35.25,34.95,35.17,7100.0
2012-09-12 12:45:00,35.17,35.17,35.17,35.17,0.0,35.17,35.17,35.17,35.17,0.0
2012-09-12 12:50:00,35.17,35.2,35.04,35.04,2700.0,35.17,35.2,35.04,35.04,2700.0
2012-09-12 12:55:00,35.05,35.15,35.05,35.15,800.0,35.05,35.15,35.05,35.15,800.0
2012-09-12 13:00:00,35.23,35.44,35.23,35.26,6400.0,35.23,35.44,35.23,35.26,6400.0
2012-09-12 13:05:00,35.3,35.3,35.09,35.09,1200.0,35.3,35.3,35.09,35.09,1200.0
2012-09-12 13:10:00,35.29,35.29,35.1,35.1,1600.0,35.29,35.29,35.1,35.1,1600.0
2012-09-12 13:15:00,35.3,35.3,35.2,35.2,1500.0,35.3,35.3,35.2,35.2,1500.0
2012-09-12 13:20:00,35.2,35.3,35.2,35.29,2000.0,35.2,35.3,35.2,35.29,2000.0
2012-09-12 13:25:00,35.29,35.3,35.29,35.3,800.0,35.29,35.3,35.29,35.3,800.0
2012-09-12 13:30:00,35.3,35.3,35.29,35.29,700.0,35.3,35.3,35.29,35.29,700.0
2012-09-12 13:35:00,35.28,35.29,35.14,35.15,600.0,35.28,35.29,35.14,35.15,600.0
2012-09-12 13:40:00,35.21,35.21,35.2,35.2,600.0,35.21,35.21,35.2,35.2,600.0
2012-09-12 13:45:00,34.95,35.41,34.93,35.41,2900.0,34.95,35.41,34.93,35.41,2900.0
2012-09-12 13:50:00,35.3,35.33,35.3,35.32,1000.0,35.3,35.33,35.3,35.32,1000.0
2012-09-12 13:55:00,35.15,35.19,35.08,35.14,1200.0,35.15,35.19,35.08,35.14,1200.0
2012-09-12 14:00:00,35.12,35.14,35.12,35.14,800.0,35.12,35.14,35.12,35.14,800.0
2012-09-12 14:05:00,35.14,35.15,35.1,35.15,2500.0,35.14,35.15,35.1,35.15,2500.0
2012-09-12 14:10:00,35.14,35.14,35.12,35.14,1800.0,35.14,35.14,35.12,35.14,1800.0
2012-09-12 14:15:00,35.14,35.14,35.1,35.1,1200.0,35.14,35.14,35.1,35.1,1200.0
2012-09-12 14:20:00,35.0,35.09,35.0,35.09,500.0,35.0,35.09,35.0,35.09,500.0
2012-09-12 14:25:00,35.09,35.15,35.07,35.15,6200.0,35.09,35.15,35.07,35.15,6200.0
2012-09-12 14:30:00,35.14,35.15,34.98,35.15,2000.0,35.14,35.15,34.98,35.15,2000.0
2012-09-12 14:35:00,35.15,35.15,35.15,35.15,600.0,35.15,35.15,35.15,35.15,600.0
2012-09-12 14:40:00,35.15,35.29,35.02,35.02,12100.0,35.15,35.29,35.02,35.02,12100.0
2012-09-12 14:45:00,35.19,35.19,35.14,35.14,600.0,35.19,35.19,35.14,35.14,600.0
2012-09-12 14:50:00,35.21,35.28,35.14,35.21,900.0,35.21,35.28,35.14,35.21,900.0
2012-09-12 14:55:00,35.19,35.28,35.19,35.19,800.0,35.19,35.28,35.19,35.19,800.0
2012-09-12 15:00:00,35.2,35.27,35.1,35.1,2800.0,35.2,35.27,35.1,35.1,2800.0
2012-09-12 15:05:00,35.1,35.2,35.04,35.2,2900.0,35.1,35.2,35.04,35.2,2900.0
2012-09-12 15:10:00,35.22,35.22,35.03,35.13,1000.0,35.22,35.22,35.03,35.13,1000.0
2012-09-12 15:15:00,35.14,35.17,35.14,35.17,800.0,35.14,35.17,35.14,35.17,800.0
2012-09-12 15:20:00,35.17,35.25,35.17,35.23,2800.0,35.17,35.25,35.17,35.23,2800.0
2012-09-12 15:25:00,35.25,35.33,35.25,35.29,5200.0,35.25,35.33,35.25,35.29,5200.0
2012-09-12 15:30:00,35.34,35.39,35.28,35.37,2600.0,35.34,35.39,35.28,35.37,2600.0
2012-09-12 15:35:00,35.37,35.38,35.32,35.32,3100.0,35.37,35.38,35.32,35.32,3100.0
2012-09-12 15:40:00,35.33,35.42,35.26,35.3,4300.0,35.33,35.42,35.26,35.3,4300.0
2012-09-12 15:45:00,35.3,35.3,35.15,35.21,15700.0,35.3,35.3,35.15,35.21,15700.0
2012-09-12 15:50:00,35.21,35.21,34.99,35.12,20000.0,35.21,35.21,34.99,35.12,20000.0
2012-09-12 15:55:00,35.15,35.17,35.0,35.14,10300.0,35.15,35.17,35.0,35.14,10300.0
2012-09-13 09:30:00,35.13,35.38,35.12,35.36,4100.0,35.13,35.38,35.12,35.36,4100.0
2012-09-13 09:35:00,35.35,35.47,35.35,35.4,1600.0,35.35,35.47,35.35,35.4,1600.0
2012-09-13 09:40:00,35.3,35.35,34.94,34.95,1500.0,35.3,35.35,34.94,34.95,1500.0
2012-09-13 09:45:00,34.77,34.97,34.74,34.74,2900.0,34.77,34.97,34.74,34.74,2900.0
2012-09-13 09:50:00,34.77,35.0,34.77,34.93,2300.0,34.77,35.0,34.77,34.93,2300.0
2012-09-13 09:55:00,34.9,34.97,34.71,34.81,4200.0,34.9,34.97,34.71,34.81,4200.0
2012-09-13 10:00:00,34.9,34.9,34.86,34.86,1100.0,34.9,34.9,34.86,34.86,1100.0
2012-09-13 10:05:00,34.86,34.9,34.86,34.88,1500.0,34.86,34.9,34.86,34.88,1500.0
2012-09-13 10:10:00,34.9,34.96,34.78,34.82,5100.0,34.9,34.96,34.78,34.82,5100.0
2012-09-13 10:15:00,34.99,35.0,34.78,34.97,3800.0,34.99,35.0,34.78,34.97,3800.0
2012-09-13 10:20:00,34.99,35.0,34.84,34.98,2900.0,34.99,35.0,34.84,34.98,2900.0
2012-09-13 10:25:00,34.97,35.0,34.97,35.0,1200.0,34.97,35.0,34.97,35.0,1200.0
2012-09-13 10:30:00,34.96,34.98,34.96,34.96,2600.0,34.96,34.98,34.96,34.96,2600.0
2012-09-13 10:35:00,34.89,34.95,34.89,34.95,300.0,34.89,34.95,34.89,34.95,300.0
2012-09-13 10:40:00,34.9,34.93,34.9,34.9,1000.0,34.9,34.93,34.9,34.9,1000.0
2012-09-13 10:45:00,34.88,34.88,34.84,34.87,2100.0,34.88,34.88,34.84,34.87,2100.0
2012-09-13 10:50:00,34.85,34.87,34.84,34.87,1500.0,34.85,34.87,34.84,34.87,1500.0
2012-09-13 10:55:00,34.87,34.87,34.87,34.87,100.0,34.87,34.87,34.87,34.87,100.0
2012-09-13 11:00:00,34.87,34.87,34.87,34.87,1700.0,34.87,34.87,34.87,34.87,1700.0
2012-09-13 11:05:00,34.87,34.96,34.87,34.91,13500.0,34.87,34.96,34.87,34.91,13500.0
2012-09-13 11:10:00,34.91,34.94,34.84,34.94,1200.0,34.91,34.94,34.84,34.94,1200.0
2012-09-13 11:15:00,34.95,34.95,34.93,34.94,400.0,34.95,34.95,34.93,34.94,400.0
2012-09-13 11:20:00,34.93,34.93,34.82,34.85,1300.0,34.93,34.93,34.82,34.85,1300.0
2012-09-13 11:25:00,34.9,34.9,34.86,34.86,1100.0,34.9,34.9,34.86,34.86,1100.0
2012-09-13 11:30:00,34.88,34.9,34.85,34.87,4200.0,34.88,34.9,34.85,34.87,4200.0
2012-09-13 11:35:00,34.83,34.87,34.83,34.83,1400.0,34.83,34.87,34.83,34.83,1400.0
2012-09-13 11:40:00,34.85,34.85,34.85,34.85,200.0,34.85,34.85,34.85,34.85,200.0
2012-09-13 11:45:00,34.85,35.0,34.84,35.0,40500.0,34.85,35.0,34.84,35.0,40500.0
2012-09-13 11:50:00,35.03,35.29,35.03,35.27,11100.0,35.03,35.29,35.03,35.27,11100.0
2012-09-13 11:55:00,35.29,35.35,35.24,35.34,6900.0,35.29,35.35,35.24,35.34,6900.0
2012-09-13 12:00:00,35.34,35.35,35.23,35.25,6200.0,35.34,35.35,35.23,35.25,6200.0
2012-09-13 12:05:00,35.13,35.25,35.13,35.25,2200.0,35.13,35.25,35.13,35.25,2200.0
2012-09-13 12:10:00,35.19,35.28,35.15,35.27,1200.0,35.19,35.28,35.15,35.27,1200.0
2012-09-13 12:15:00,35.26,35.26,35.15,35.15,400.0,35.26,35.26,35.15,35.15,400.0
2012-09-13 12:20:00,35.24,35.45,35.24,35.37,3500.0,35.24,35.45,35.24,35.37,3500.0
2012-09-13 12:25:00,35.28,35.63,35.16,35.55,5800.0,35.28,35.63,35.16,35.55,5800.0
2012-09-13 12:30:00,35.56,35.56,35.45,35.45,1900.0,35.56,35.56,35.45,35.45,1900.0
2012-09-13 12:35:00,35.39,35.45,35.37,35.38,600.0,35.39,35.45,35.37,35.38,600.0
2012-09-13 12:40:00,35.38,35.75,35.38,35.7,5200.0,35.38,35.75,35.38,35.7,5200.0
2012-09-13 12:45:00,35.75,35.93,35.63,35.9,6800.0,35.75,35.93,35.63,35.9,6800.0
2012-09-13 12:50:00,35.89,36.13,35.89,36.12,7600.0,35.89,36.13,35.89,36.12,7600.0
2012-09-13 12:55:00,36.1,36.11,35.96,36.05,3200.0,36.1,36.11,35.96,36.05,3200.0
2012-09-13 13:00:00,36.09,36.23,35.99,36.23,7400.0,36.09,36.23,35.99,36.23,7400.0
2012-09-13 13:05:00,36.22,36.31,36.17,36.19,3100.0,36.22,36.31,36.17,36.19,3100.0
2012-09-13 13:10:00,36.2,36.27,36.19,36.22,24200.0,36.2,36.27,36.19,36.22,24200.0
2012-09-13 13:15:00,36.22,36.33,36.19,36.33,17600.0,36.22,36.33,36.19,36.33,17600.0
2012-09-13 13:20:00,36.33,36.57,36.31,36.54,3700.0,36.33,36.57,36.31,36.54,3700.0
2012-09-13 13:25:00,36.52,36.63,36.49,36.6,8100.0,36.52,36.63,36.49,36.6,8100.0
2012-09-13 13:30:00,36.65,36.91,36.65,36.91,5000.0,36.65,36.91,36.65,36.91,5000.0
2012-09-13 13:35:00,36.92,36.92,36.58,36.6,5300.0,36.92,36.92,36.58,36.6,5300.0
2012-09-13 13:40:00,36.68,36.68,36.47,36.55,1900.0,36.68,36.68,36.47,36.55,1900.0
2012-09-13 13:45:00,36.68,36.9,36.57,36.9,2600.0,36.68,36.9,36.57,36.9,2600.0
2012-09-13 13:50:00,36.83,36.92,36.77,36.89,4100.0,36.83,36.92,36.77,36.89,4100.0
2012-09-13 13:55:00,36.89,36.89,36.8,36.87,3100.0,36.89,36.89,36.8,36.87,3100.0
2012-09-13 14:00:00,36.86,36.93,36.8,36.87,2500.0,36.86,36.93,36.8,36.87,2500.0
2012-09-13 14:05:00,36.88,37.05,36.85,37.01,5500.0,36.88,37.05,36.85,37.01,5500.0
2012-09-13 14:10:00,36.98,37.11,36.98,37.09,1700.0,36.98,37.11,36.98,37.09,1700.0
2012-09-13 14:15:00,37.06,37.12,36.7,36.94,11900.0,37.06,37.12,36.7,36.94,11900.0
2012-09-13 14:20:00,37.08,37.13,37.0,37.13,5200.0,37.08,37.13,37.0,37.13,5200.0
2012-09-13 14:25:00,37.13,37.29,37.02,37.15,4900.0,37.13,37.29,37.02,37.15,4900.0
2012-09-13 14:30:00,37.13,37.2,37.08,37.17,3900.0,37.13,37.2,37.08,37.17,3900.0
2012-09-13 14:35:00,37.2,37.33,37.2,37.31,2800.0,37.2,37.33,37.2,37.31,2800.0
2012-09-13 14:40:00,37.26,37.31,37.17,37.21,4200.0,37.26,37.31,37.17,37.21,4200.0
2012-09-13 14:45:00,37.3,37.42,37.26,37.3,7000.0,37.3,37.42,37.26,37.3,7000.0
2012-09-13 14:50:00,37.27,37.3,37.06,37.3,3400.0,37.27,37.3,37.06,37.3,3400.0
2012-09-13 14:55:00,37.22,37.29,36.81,37.25,12200.0,37.22,37.29,36.81,37.25,12200.0
2012-09-13 15:00:00,37.2,37.42,37.14,37.34,4400.0,37.2,37.42,37.14,37.34,4400.0
2012-09-13 15:05:00,37.35,37.42,37.23,37.42,6100.0,37.35,37.42,37.23,37.42,6100.0
2012-09-13 15:10:00,37.42,37.42,37.25,37.42,5500.0,37.42,37.42,37.25,37.42,5500.0
2012-09-13 15:15:00,37.43,37.54,37.42,37.54,3700.0,37.43,37.54,37.42,37.54,3700.0
2012-09-13 15:20:00,37.48,37.57,37.48,37.57,4200.0,37.48,37.57,37.48,37.57,4200.0
2012-09-13 15:25:00,37.59,37.62,37.47,37.49,6800.0,37.59,37.62,37.47,37.49,6800.0
2012-09-13 15:30:00,37.51,37.6,37.49,37.59,1800.0,37.51,37.6,37.49,37.59,1800.0
2012-09-13 15:35:00,37.6,37.92,37.6,37.87,10800.0,37.6,37.92,37.6,37.87,10800.0
2012-09-13 15:40:00,37.85,38.32,37.85,38.0,22300.0,37.85,38.32,37.85,38.0,22300.0
2012-09-13 15:45:00,38.0,38.08,37.85,38.01,8600.0,38.0,38.08,37.85,38.01,8600.0
2012-09-13 15:50:00,38.02,38.18,37.66,37.73,25100.0,38.02,38.18,37.66,37.73,25100.0
2012-09-13 15:55:00,37.72,37.72,37.43,37.57,30900.0,37.72,37.72,37.43,37.57,30900.0
2012-09-14 09:30:00,37.88,38.21,37.72,38.05,3600.0,37.88,38.21,37.72,38.05,3600.0
2012-09-14 09:35:00,38.08,38.28,38.05,38.16,10700.0,38.08,38.28,38.05,38.16,10700.0
2012-09-14 09:40:00,38.26,38.35,38.21,38.29,6300.0,38.26,38.35,38.21,38.29,6300.0
2012-09-14 09:45:00,38.33,38.95,38.32,38.93,21600.0,38.33,38.95,38.32,38.93,21600.0
2012-09-14 09:50:00,38.92,39.0,38.63,38.94,18100.0,38.92,39.0,38.63,38.94,18100.0
2012-09-14 09:55:00,38.9,38.98,38.55,38.75,8100.0,38.9,38.98,38.55,38.75,8100.0
2012-09-14 10:00:00,38.71,38.98,38.52,38.88,9900.0,38.71,38.98,38.52,38.88,9900.0
2012-09-14 10:05:00,38.79,38.88,38.5,38.65,15100.0,38.79,38.88,38.5,38.65,15100.0
2012-09-14 10:10:00,38.64,38.68,38.55,38.55,1200.0,38.64,38.68,38.55,38.55,1200.0
2012-09-14 10:15:00,38.56,38.56,38.41,38.48,2000.0,38.56,38.56,38.41,38.48,2000.0
2012-09-14 10:20:00,38.48,38.48,38.25,38.26,7200.0,38.48,38.48,38.25,38.26,7200.0
2012-09-14 10:25:00,38.34,38.34,38.25,38.28,3700.0,38.34,38.34,38.25,38.28,3700.0
2012-09-14 10:30:00,38.25,38.4,38.09,38.4,6600.0,38.25,38.4,38.09,38.4,6600.0
2012-09-14 10:35:00,38.39,38.39,38.21,38.33,7700.0,38.39,38.39,38.21,38.33,7700.0
2012-09-14 10:40:00,38.31,38.5,38.31,38.44,2100.0,38.31,38.5,38.31,38.44,2100.0
2012-09-14 10:45:00,38.5,38.6,38.29,38.42,9900.0,38.5,38.6,38.29,38.42,9900.0
2012-09-14 10:50:00,38.39,38.43,38.33,38.43,6700.0,38.39,38.43,38.33,38.43,6700.0
2012-09-14 10:55:00,38.38,38.41,38.38,38.4,2000.0,38.38,38.41,38.38,38.4,2000.0
2012-09-14 11:00:00,38.39,38.5,38.39,38.5,5300.0,38.39,38.5,38.39,38.5,5300.0
2012-09-14 11:05:00,38.45,38.45,38.15,38.29,13700.0,38.45,38.45,38.15,38.29,13700.0
2012-09-14 11:10:00,38.29,38.29,38.26,38.27,4300.0,38.29,38.29,38.26,38.27,4300.0
2012-09-14 11:15:00,38.27,38.29,38.17,38.27,9500.0,38.27,38.29,38.17,38.27,9500.0
2012-09-14 11:20:00,38.26,38.29,38.23,38.29,1400.0,38.26,38.29,38.23,38.29,1400.0
2012-09-14 11:25:00,38.29,38.29,38.13,38.14,9700.0,38.29,38.29,38.13,38.14,9700.0
2012-09-14 11:30:00,38.19,38.25,38.14,38.24,7600.0,38.19,38.25,38.14,38.24,7600.0
2012-09-14 11:35:00,38.22,38.35,38.22,38.32,9300.0,38.22,38.35,38.22,38.32,9300.0
2012-09-14 11:40:00,38.32,38.35,38.25,38.26,4500.0,38.32,38.35,38.25,38.26,4500.0
2012-09-14 11:45:00,38.25,38.35,38.25,38.32,10200.0,38.25,38.35,38.25,38.32,10200.0
2012-09-14 11:50:00,38.33,38.35,38.32,38.34,1300.0,38.33,38.35,38.32,38.34,1300.0
2012-09-14 11:55:00,38.33,38.4,38.33,38.39,3300.0,38.33,38.4,38.33,38.39,3300.0
2012-09-14 12:00:00,38.38,38.39,38.32,38.34,4200.0,38.38,38.39,38.32,38.34,4200.0
2012-09-14 12:05:00,38.34,38.38,38.26,38.35,6600.0,38.34,38.38,38.26,38.35,6600.0
2012-09-14 12:10:00,38.37,38.56,38.35,38.39,13500.0,38.37,38.56,38.35,38.39,13500.0
2012-09-14 12:15:00,38.38,38.4,38.37,38.39,3200.0,38.38,38.4,38.37,38.39,3200.0
2012-09-14 12:20:00,38.38,38.39,38.35,38.35,3300.0,38.38,38.39,38.35,38.35,3300.0
2012-09-14 12:25:00,38.35,38.35,38.33,38.34,1000.0,38.35,38.35,38.33,38.34,1000.0
2012-09-14 12:30:00,38.3,38.4,38.3,38.4,1100.0,38.3,38.4,38.3,38.4,1100.0
2012-09-14 12:35:00,38.4,38.4,38.34,38.37,4900.0,38.4,38.4,38.34,38.37,4900.0
2012-09-14 12:40:00,38.42,38.45,38.42,38.45,1200.0,38.42,38.45,38.42,38.45,1200.0
2012-09-14 12:45:00,38.42,38.42,38.28,38.32,4000.0,38.42,38.42,38.28,38.32,4000.0
2012-09-14 12:50:00,38.28,38.43,38.28,38.41,6200.0,38.28,38.43,38.28,38.41,6200.0
2012-09-14 12:55:00,38.41,38.41,38.4,38.41,3600.0,38.41,38.41,38.4,38.41,3600.0
2012-09-14 13:00:00,38.41,38.41,38.2,38.2,3300.0,38.41,38.41,38.2,38.2,3300.0
2012-09-14 13:05:00,38.22,38.3,38.22,38.26,3600.0,38.22,38.3,38.22,38.26,3600.0
2012-09-14 13:10:00,38.2,38.24,38.2,38.23,900.0,38.2,38.24,38.2,38.23,900.0
2012-09-14 13:15:00,38.14,38.28,38.14,38.28,8500.0,38.14,38.28,38.14,38.28,8500.0
2012-09-14 13:20:00,38.26,38.27,38.15,38.15,1700.0,38.26,38.27,38.15,38.15,1700.0
2012-09-14 13:25:00,38.17,38.2,38.14,38.2,24700.0,38.17,38.2,38.14,38.2,24700.0
2012-09-14 13:30:00,38.24,38.37,38.19,38.33,9600.0,38.24,38.37,38.19,38.33,9600.0
2012-09-14 13:35:00,38.3,38.58,38.3,38.58,20200.0,38.3,38.58,38.3,38.58,20200.0
2012-09-14 13:40:00,38.58,38.6,38.43,38.45,7100.0,38.58,38.6,38.43,38.45,7100.0
2012-09-14 13:45:00,38.35,38.48,38.27,38.47,2400.0,38.35,38.48,38.27,38.47,2400.0
2012-09-14 13:50:00,38.44,38.44,38.38,38.44,1100.0,38.44,38.44,38.38,38.44,1100.0
2012-09-14 13:55:00,38.43,38.45,38.38,38.45,1300.0,38.43,38.45,38.38,38.45,1300.0
2012-09-14 14:00:00,38.45,38.45,38.38,38.43,1700.0,38.45,38.45,38.38,38.43,1700.0
2012-09-14 14:05:00,38.45,38.45,38.4,38.41,2700.0,38.45,38.45,38.4,38.41,2700.0
2012-09-14 14:10:00,38.42,38.45,38.41,38.41,2900.0,38.42,38.45,38.41,38.41,2900.0
2012-09-14 14:15:00,38.43,38.52,38.4,38.52,3900.0,38.43,38.52,38.4,38.52,3900.0
2012-09-14 14:20:00,38.5,38.63,38.45,38.59,32900.0,38.5,38.63,38.45,38.59,32900.0
2012-09-14 14:25:00,38.59,38.93,38.57,38.85,9800.0,38.59,38.93,38.57,38.85,9800.0
2012-09-14 14:30:00,38.84,38.85,38.54,38.75,3800.0,38.84,38.85,38.54,38.75,3800.0
2012-09-14 14:35:00,38.84,38.84,38.65,38.72,2800.0,38.84,38.84,38.65,38.72,2800.0
2012-09-14 14:40:00,38.74,38.82,38.74,38.77,1100.0,38.74,38.82,38.74,38.77,1100.0
2012-09-14 14:45:00,38.82,38.82,38.66,38.77,9100.0,38.82,38.82,38.66,38.77,9100.0
2012-09-14 14:50:00,38.72,39.13,38.67,39.0,37200.0,38.72,39.13,38.67,39.0,37200.0
2012-09-14 14:55:00,39.0,39.13,38.95,39.11,7900.0,39.0,39.13,38.95,39.11,7900.0
2012-09-14 15:00:00,39.11,39.33,39.0,39.25,7400.0,39.11,39.33,39.0,39.25,7400.0
2012-09-14 15:05:00,39.25,39.29,38.68,38.96,24200.0,39.25,39.29,38.68,38.96,24200.0
2012-09-14 15:10:00,38.9,39.16,38.9,39.02,7000.0,38.9,39.16,38.9,39.02,7000.0
2012-09-14 15:15:00,39.03,39.05,38.85,38.9,13100.0,39.03,39.05,38.85,38.9,13100.0
2012-09-14 15:20:00,38.9,38.9,38.29,38.4,31600.0,38.9,38.9,38.29,38.4,31600.0
2012-09-14 15:25:00,38.38,38.51,38.37,38.5,29700.0,38.38,38.51,38.37,38.5,29700.0
2012-09-14 15:30:00,38.5,38.66,38.46,38.62,19300.0,38.5,38.66,38.46,38.62,19300.0
2012-09-14 15:35:00,38.62,38.63,38.36,38.48,14400.0,38.62,38.63,38.36,38.48,14400.0
2012-09-14 15:40:00,38.48,38.68,38.45,38.52,9800.0,38.48,38.68,38.45,38.52,9800.0
2012-09-14 15:45:00,38.55,38.7,38.5,38.65,34700.0,38.55,38.7,38.5,38.65,34700.0
2012-09-14 15:50:00,38.66,38.94,38.61,38.93,18100.0,38.66,38.94,38.61,38.93,18100.0
2012-09-14 15:55:00,38.93,39.06,38.91,39.04,17100.0,38.93,39.06,38.91,39.04,17100.0
2012-09-17 09:30:00,39.0,39.24,38.82,39.04,16400.0,39.0,39.24,38.82,39.04,16400.0
2012-09-17 09:35:00,39.04,39.42,39.04,39.42,3900.0,39.04,39.42,39.04,39.42,3900.0
2012-09-17 09:40:00,39.42,39.63,39.36,39.5,7400.0,39.42,39.63,39.36,39.5,7400.0
2012-09-17 09:45:00,39.51,39.58,39.16,39.24,8400.0,39.51,39.58,39.16,39.24,8400.0
2012-09-17 09:50:00,39.25,39.61,39.13,39.53,22000.0,39.25,39.61,39.13,39.53,22000.0
2012-09-17 09:55:00,39.53,39.59,39.41,39.53,13900.0,39.53,39.59,39.41,39.53,13900.0
2012-09-17 10:00:00,39.5,39.77,39.5,39.65,6600.0,39.5,39.77,39.5,39.65,6600.0
2012-09-17 10:05:00,39.65,39.68,39.39,39.5,9200.0,39.65,39.68,39.39,39.5,9200.0
2012-09-17 10:10:00,39.5,39.6,39.45,39.52,4100.0,39.5,39.6,39.45,39.52,4100.0
2012-09-17 10:15:00,39.52,39.58,39.5,39.5,67600.0,39.52,39.58,39.5,39.5,67600.0
2012-09-17 10:20:00,39.5,39.54,39.01,39.11,93000.0,39.5,39.54,39.01,39.11,93000.0
2012-09-17 10:25:00,39.11,39.35,38.97,39.14,9700.0,39.11,39.35,38.97,39.14,9700.0
2012-09-17 10:30:00,39.19,39.35,39.08,39.35,14500.0,39.19,39.35,39.08,39.35,14500.0
2012-09-17 10:35:00,39.25,39.37,39.17,39.17,12900.0,39.25,39.37,39.17,39.17,12900.0
2012-09-17 10:40:00,39.24,39.27,39.03,39.05,26800.0,39.24,39.27,39.03,39.05,26800.0
2012-09-17 10:45:00,39.01,39.19,39.0,39.04,14500.0,39.01,39.19,39.0,39.04,14500.0
2012-09-17 10:50:00,39.08,39.08,38.52,38.75,15400.0,39.08,39.08,38.52,38.75,15400.0
2012-09-17 10:55:00,38.59,38.76,38.59,38.76,2800.0,38.59,38.76,38.59,38.76,2800.0
2012-09-17 11:00:00,38.68,38.96,38.6,38.96,8100.0,38.68,38.96,38.6,38.96,8100.0
2012-09-17 11:05:00,38.85,38.98,38.77,38.92,9800.0,38.85,38.98,38.77,38.92,9800.0
2012-09-17 11:10:00,38.89,39.0,38.88,38.97,16500.0,38.89,39.0,38.88,38.97,16500.0
2012-09-17 11:15:00,38.99,39.06,38.9,39.06,9500.0,38.99,39.06,38.9,39.06,9500.0
2012-09-17 11:20:00,39.13,39.28,39.05,39.1,6100.0,39.13,39.28,39.05,39.1,6100.0
2012-09-17 11:25:00,39.1,39.12,38.82,38.82,6800.0,39.1,39.12,38.82,38.82,6800.0
2012-09-17 11:30:00,38.9,39.0,38.77,38.99,7800.0,38.9,39.0,38.77,38.99,7800.0
2012-09-17 11:35:00,38.87,39.0,38.85,38.96,700.0,38.87,39.0,38.85,38.96,700.0
2012-09-17 11:40:00,38.86,38.97,38.86,38.87,800.0,38.86,38.97,38.86,38.87,800.0
2012-09-17 11:45:00,38.97,38.97,38.86,38.87,1500.0,38.97,38.97,38.86,38.87,1500.0
2012-09-17 11:50:00,38.91,39.0,38.87,38.99,6600.0,38.91,39.0,38.87,38.99,6600.0
2012-09-17 11:55:00,38.99,38.99,38.96,38.96,900.0,38.99,38.99,38.96,38.96,900.0
2012-09-17 12:00:00,38.99,39.06,38.91,39.01,16600.0,38.99,39.06,38.91,39.01,16600.0
2012-09-17 12:05:00,39.0,39.0,38.92,38.96,15800.0,39.0,39.0,38.92,38.96,15800.0
2012-09-17 12:10:00,38.97,39.06,38.94,39.06,6900.0,38.97,39.06,38.94,39.06,6900.0
2012-09-17 12:15:00,39.07,39.12,39.03,39.12,2500.0,39.07,39.12,39.03,39.12,2500.0
2012-09-17 12:20:00,39.09,39.14,39.0,39.14,4300.0,39.09,39.14,39.0,39.14,4300.0
2012-09-17 12:25:00,39.13,39.13,39.0,39.0,4900.0,39.13,39.13,39.0,39.0,4900.0
2012-09-17 12:30:00,39.0,39.02,38.96,39.0,9600.0,39.0,39.02,38.96,39.0,9600.0
2012-09-17 12:35:00,39.0,39.0,38.98,39.0,2200.0,39.0,39.0,38.98,39.0,2200.0
2012-09-17 12:40:00,39.0,39.0,38.99,39.0,900.0,39.0,39.0,38.99,39.0,900.0
2012-09-17 12:45:00,38.99,39.0,38.99,39.0,500.0,38.99,39.0,38.99,39.0,500.0
2012-09-17 12:50:00,39.0,39.0,38.81,38.9,2200.0,39.0,39.0,38.81,38.9,2200.0
2012-09-17 12:55:00,38.87,38.97,38.83,38.91,5000.0,38.87,38.97,38.83,38.91,5000.0
2012-09-17 13:00:00,38.9,39.0,38.86,39.0,9500.0,38.9,39.0,38.86,39.0,9500.0
2012-09-17 13:05:00,39.0,39.0,38.83,38.98,4100.0,39.0,39.0,38.83,38.98,4100.0
2012-09-17 13:10:00,38.91,38.95,38.9,38.93,5000.0,38.91,38.95,38.9,38.93,5000.0
2012-09-17 13:15:00,38.9,38.95,38.83,38.83,11500.0,38.9,38.95,38.83,38.83,11500.0
2012-09-17 13:20:00,38.83,38.84,38.57,38.57,3200.0,38.83,38.84,38.57,38.57,3200.0
2012-09-17 13:25:00,38.57,38.61,38.5,38.57,6200.0,38.57,38.61,38.5,38.57,6200.0
2012-09-17 13:30:00,38.62,38.8,38.56,38.74,7600.0,38.62,38.8,38.56,38.74,7600.0
2012-09-17 13:35:00,38.67,38.92,38.65,38.75,8000.0,38.67,38.92,38.65,38.75,8000.0
2012-09-17 13:40:00,38.7,38.86,38.59,38.6,6600.0,38.7,38.86,38.59,38.6,6600.0
2012-09-17 13:45:00,38.6,38.85,38.58,38.64,5500.0,38.6,38.85,38.58,38.64,5500.0
2012-09-17 13:50:00,38.69,38.82,38.57,38.66,28000.0,38.69,38.82,38.57,38.66,28000.0
2012-09-17 13:55:00,38.71,38.84,38.62,38.7,8000.0,38.71,38.84,38.62,38.7,8000.0
2012-09-17 14:00:00,38.68,38.69,38.54,38.63,3700.0,38.68,38.69,38.54,38.63,3700.0
2012-09-17 14:05:00,38.67,38.72,38.63,38.65,5600.0,38.67,38.72,38.63,38.65,5600.0
2012-09-17 14:10:00,38.61,38.64,38.6,38.6,3600.0,38.61,38.64,38.6,38.6,3600.0
2012-09-17 14:15:00,38.63,38.66,38.56,38.64,3000.0,38.63,38.66,38.56,38.64,3000.0
2012-09-17 14:20:00,38.6,38.64,38.58,38.64,3500.0,38.6,38.64,38.58,38.64,3500.0
2012-09-17 14:25:00,38.66,38.71,38.55,38.62,9100.0,38.66,38.71,38.55,38.62,9100.0
2012-09-17 14:30:00,38.6,38.65,38.5,38.64,7700.0,38.6,38.65,38.5,38.64,7700.0
2012-09-17 14:35:00,38.6,38.65,38.55,38.63,1600.0,38.6,38.65,38.55,38.63,1600.0
2012-09-17 14:40:00,38.64,38.64,38.13,38.16,8400.0,38.64,38.64,38.13,38.16,8400.0
2012-09-17 14:45:00,38.2,38.5,38.15,38.38,4600.0,38.2,38.5,38.15,38.38,4600.0
2012-09-17 14:50:00,38.39,38.65,38.36,38.65,6000.0,38.39,38.65,38.36,38.65,6000.0
2012-09-17 14:55:00,38.65,38.65,38.28,38.4,7300.0,38.65,38.65,38.28,38.4,7300.0
2012-09-17 15:00:00,38.45,38.61,38.44,38.56,10100.0,38.45,38.61,38.44,38.56,10100.0
2012-09-17 15:05:00,38.58,38.61,38.54,38.61,2900.0,38.58,38.61,38.54,38.61,2900.0
2012-09-17 15:10:00,38.63,38.72,38.46,38.55,5000.0,38.63,38.72,38.46,38.55,5000.0
2012-09-17 15:15:00,38.56,38.61,38.43,38.44,12500.0,38.56,38.61,38.43,38.44,12500.0
2012-09-17 15:20:00,38.43,38.5,38.29,38.49,8500.0,38.43,38.5,38.29,38.49,8500.0
2012-09-17 15:25:00,38.54,38.6,38.33,38.33,10900.0,38.54,38.6,38.33,38.33,10900.0
2012-09-17 15:30:00,38.32,38.46,38.26,38.45,4200.0,38.32,38.46,38.26,38.45,4200.0
2012-09-17 15:35:00,38.45,38.45,38.03,38.1,28600.0,38.45,38.45,38.03,38.1,28600.0
2012-09-17 15:40:00,38.1,38.44,38.1,38.19,19400.0,38.1,38.44,38.1,38.19,19400.0
2012-09-17 15:45:00,38.21,38.31,38.15,38.2,8600.0,38.21,38.31,38.15,38.2,8600.0
2012-09-17 15:50:00,38.2,38.33,38.2,38.21,8500.0,38.2,38.33,38.2,38.21,8500.0
2012-09-17 15:55:00,38.2,38.45,38.17,38.21,20800.0,38.2,38.45,38.17,38.21,20800.0
2012-09-18 09:30:00,38.65,38.65,37.78,37.88,12700.0,38.65,38.65,37.78,37.88,12700.0
2012-09-18 09:35:00,37.88,37.88,37.68,37.68,800.0,37.88,37.88,37.68,37.68,800.0
2012-09-18 09:40:00,37.9,37.9,37.76,37.9,600.0,37.9,37.9,37.76,37.9,600.0
2012-09-18 09:45:00,37.93,38.01,37.8,37.85,7300.0,37.93,38.01,37.8,37.85,7300.0
2012-09-18 09:50:00,37.86,37.99,37.75,37.83,15400.0,37.86,37.99,37.75,37.83,15400.0
2012-09-18 09:55:00,37.82,37.99,37.81,37.91,3700.0,37.82,37.99,37.81,37.91,3700.0
2012-09-18 10:00:00,37.93,38.0,37.91,37.91,3900.0,37.93,38.0,37.91,37.91,3900.0
2012-09-18 10:05:00,37.91,37.93,37.85,37.92,4400.0,37.91,37.93,37.85,37.92,4400.0
2012-09-18 10:10:00,37.9,38.0,37.9,37.95,1000.0,37.9,38.0,37.9,37.95,1000.0
2012-09-18 10:15:00,37.99,37.99,37.78,37.82,8700.0,37.99,37.99,37.78,37.82,8700.0
2012-09-18 10:20:00,37.8,37.9,37.77,37.82,4900.0,37.8,37.9,37.77,37.82,4900.0
2012-09-18 10:25:00,37.81,37.89,37.8,37.86,1700.0,37.81,37.89,37.8,37.86,1700.0
2012-09-18 10:30:00,37.87,37.9,37.8,37.84,3800.0,37.87,37.9,37.8,37.84,3800.0
2012-09-18 10:35:00,37.84,37.86,37.8,37.8,2200.0,37.84,37.86,37.8,37.8,2200.0
2012-09-18 10:40:00,37.81,37.85,37.8,37.85,1700.0,37.81,37.85,37.8,37.85,1700.0
2012-09-18 10:45:00,37.85,37.89,37.85,37.87,3100.0,37.85,37.89,37.85,37.87,3100.0
2012-09-18 10:50:00,37.88,37.88,37.73,37.78,7800.0,37.88,37.88,37.73,37.78,7800.0
2012-09-18 10:55:00,37.82,37.88,37.79,37.79,7600.0,37.82,37.88,37.79,37.79,7600.0
2012-09-18 11:00:00,37.83,37.85,37.81,37.84,900.0,37.83,37.85,37.81,37.84,900.0
2012-09-18 11:05:00,37.84,37.85,37.84,37.84,1700.0,37.84,37.85,37.84,37.84,1700.0
2012-09-18 11:10:00,37.84,37.95,37.84,37.88,12100.0,37.84,37.95,37.84,37.88,12100.0
2012-09-18 11:15:00,37.88,37.97,37.88,37.97,5100.0,37.88,37.97,37.88,37.97,5100.0
2012-09-18 11:20:00,37.95,37.95,37.83,37.84,4200.0,37.95,37.95,37.83,37.84,4200.0
2012-09-18 11:25:00,37.86,37.87,37.86,37.87,700.0,37.86,37.87,37.86,37.87,700.0
2012-09-18 11:30:00,37.86,37.98,37.85,37.87,4300.0,37.86,37.98,37.85,37.87,4300.0
2012-09-18 11:35:00,37.87,37.97,37.87,37.91,2100.0,37.87,37.97,37.87,37.91,2100.0
2012-09-18 11:40:00,37.91,38.0,37.91,37.96,7800.0,37.91,38.0,37.91,37.96,7800.0
2012-09-18 11:45:00,37.93,37.97,37.92,37.95,1100.0,37.93,37.97,37.92,37.95,1100.0
2012-09-18 11:50:00,37.96,37.97,37.87,37.9,36900.0,37.96,37.97,37.87,37.9,36900.0
2012-09-18 11:55:00,37.9,37.91,37.88,37.88,2800.0,37.9,37.91,37.88,37.88,2800.0
2012-09-18 12:00:00,37.84,37.95,37.79,37.91,4100.0,37.84,37.95,37.79,37.91,4100.0
2012-09-18 12:05:00,37.88,37.88,37.68,37.84,3800.0,37.88,37.88,37.68,37.84,3800.0
2012-09-18 12:10:00,37.8,37.85,37.72,37.8,2900.0,37.8,37.85,37.72,37.8,2900.0
2012-09-18 12:15:00,37.74,37.86,37.74,37.84,500.0,37.74,37.86,37.74,37.84,500.0
2012-09-18 12:20:00,37.87,37.88,37.85,37.87,1700.0,37.87,37.88,37.85,37.87,1700.0
2012-09-18 12:25:00,37.86,37.86,37.74,37.75,2200.0,37.86,37.86,37.74,37.75,2200.0
2012-09-18 12:30:00,37.75,37.86,37.75,37.78,2900.0,37.75,37.86,37.75,37.78,2900.0
2012-09-18 12:35:00,37.78,37.81,37.75,37.77,3300.0,37.78,37.81,37.75,37.77,3300.0
2012-09-18 12:40:00,37.77,37.86,37.59,37.61,10400.0,37.77,37.86,37.59,37.61,10400.0
2012-09-18 12:45:00,37.66,37.83,37.66,37.8,4100.0,37.66,37.83,37.66,37.8,4100.0
2012-09-18 12:50:00,37.73,37.89,37.61,37.68,11100.0,37.73,37.89,37.61,37.68,11100.0
2012-09-18 12:55:00,37.66,37.8,37.64,37.75,5200.0,37.66,37.8,37.64,37.75,5200.0
2012-09-18 13:00:00,37.79,37.79,37.7,37.74,2500.0,37.79,37.79,37.7,37.74,2500.0
2012-09-18 13:05:00,37.75,37.85,37.53,37.79,5900.0,37.75,37.85,37.53,37.79,5900.0
2012-09-18 13:10:00,37.72,37.72,37.72,37.72,100.0,37.72,37.72,37.72,37.72,100.0
2012-09-18 13:15:00,37.82,37.85,37.77,37.79,2700.0,37.82,37.85,37.77,37.79,2700.0
2012-09-18 13:20:00,37.8,37.8,37.7,37.8,8900.0,37.8,37.8,37.7,37.8,8900.0
2012-09-18 13:25:00,37.78,37.8,37.72,37.8,5200.0,37.78,37.8,37.72,37.8,5200.0
2012-09-18 13:30:00,37.77,37.78,37.7,37.71,4500.0,37.77,37.78,37.7,37.71,4500.0
2012-09-18 13:35:00,37.75,37.8,37.72,37.77,6300.0,37.75,37.8,37.72,37.77,6300.0
2012-09-18 13:40:00,37.77,37.8,37.71,37.73,5700.0,37.77,37.8,37.71,37.73,5700.0
2012-09-18 13:45:00,37.75,37.84,37.68,37.68,12900.0,37.75,37.84,37.68,37.68,12900.0
2012-09-18 13:50:00,37.65,37.68,37.5,37.61,9900.0,37.65,37.68,37.5,37.61,9900.0
2012-09-18 13:55:00,37.53,37.63,37.26,37.39,14000.0,37.53,37.63,37.26,37.39,14000.0
2012-09-18 14:00:00,37.32,37.62,37.25,37.42,11500.0,37.32,37.62,37.25,37.42,11500.0
2012-09-18 14:05:00,37.36,37.59,37.36,37.59,4400.0,37.36,37.59,37.36,37.59,4400.0
2012-09-18 14:10:00,37.66,37.66,37.51,37.51,1800.0,37.66,37.66,37.51,37.51,1800.0
2012-09-18 14:15:00,37.7,37.78,37.65,37.7,3900.0,37.7,37.78,37.65,37.7,3900.0
2012-09-18 14:20:00,37.7,37.85,37.69,37.77,8900.0,37.7,37.85,37.69,37.77,8900.0
2012-09-18 14:25:00,37.76,37.76,37.54,37.63,9700.0,37.76,37.76,37.54,37.63,9700.0
2012-09-18 14:30:00,37.64,37.64,37.47,37.51,3800.0,37.64,37.64,37.47,37.51,3800.0
2012-09-18 14:35:00,37.48,37.55,37.42,37.46,5700.0,37.48,37.55,37.42,37.46,5700.0
2012-09-18 14:40:00,37.44,37.45,37.29,37.33,12200.0,37.44,37.45,37.29,37.33,12200.0
2012-09-18 14:45:00,37.36,37.38,37.03,37.1,17200.0,37.36,37.38,37.03,37.1,17200.0
2012-09-18 14:50:00,37.16,37.17,36.8,36.89,15600.0,37.16,37.17,36.8,36.89,15600.0
2012-09-18 14:55:00,36.95,37.31,36.95,37.12,7000.0,36.95,37.31,36.95,37.12,7000.0
2012-09-18 15:00:00,37.13,37.47,37.1,37.47,36200.0,37.13,37.47,37.1,37.47,36200.0
2012-09-18 15:05:00,37.52,37.55,37.13,37.13,13500.0,37.52,37.55,37.13,37.13,13500.0
2012-09-18 15:10:00,37.17,37.3,37.07,37.13,8400.0,37.17,37.3,37.07,37.13,8400.0
2012-09-18 15:15:00,37.16,37.44,37.09,37.24,9800.0,37.16,37.44,37.09,37.24,9800.0
2012-09-18 15:20:00,37.24,37.46,37.1,37.1,8800.0,37.24,37.46,37.1,37.1,8800.0
2012-09-18 15:25:00,37.1,37.22,36.86,36.92,105200.0,37.1,37.22,36.86,36.92,105200.0
2012-09-18 15:30:00,36.84,37.07,36.68,36.68,15300.0,36.84,37.07,36.68,36.68,15300.0
2012-09-18 15:35:00,36.75,36.77,36.38,36.71,14800.0,36.75,36.77,36.38,36.71,14800.0
2012-09-18 15:40:00,36.69,36.9,36.48,36.48,7700.0,36.69,36.9,36.48,36.48,7700.0
2012-09-18 15:45:00,36.49,36.9,36.49,36.76,6300.0,36.49,36.9,36.49,36.76,6300.0
2012-09-18 15:50:00,36.78,37.19,36.78,37.0,13500.0,36.78,37.19,36.78,37.0,13500.0
2012-09-18 15:55:00,36.81,36.99,36.72,36.86,18200.0,36.81,36.99,36.72,36.86,18200.0
2012-09-19 09:30:00,36.88,37.31,36.84,37.27,1600.0,36.88,37.31,36.84,37.27,1600.0
2012-09-19 09:35:00,37.3,37.3,37.24,37.24,300.0,37.3,37.3,37.24,37.24,300.0
2012-09-19 09:40:00,37.3,38.7,37.3,37.96,6400.0,37.3,38.7,37.3,37.96,6400.0
2012-09-19 09:45:00,37.96,38.13,37.32,37.55,7200.0,37.96,38.13,37.32,37.55,7200.0
2012-09-19 09:50:00,37.53,37.53,37.02,37.4,2300.0,37.53,37.53,37.02,37.4,2300.0
2012-09-19 09:55:00,37.4,37.45,37.33,37.36,1200.0,37.4,37.45,37.33,37.36,1200.0
2012-09-19 10:00:00,37.31,37.5,37.31,37.5,800.0,37.31,37.5,37.31,37.5,800.0
2012-09-19 10:05:00,37.6,37.88,37.46,37.88,3700.0,37.6,37.88,37.46,37.88,3700.0
2012-09-19 10:10:00,37.69,37.82,37.61,37.61,4500.0,37.69,37.82,37.61,37.61,4500.0
2012-09-19 10:15:00,37.77,37.77,37.77,37.77,100.0,37.77,37.77,37.77,37.77,100.0
2012-09-19 10:20:00,37.67,38.13,37.51,37.85,3600.0,37.67,38.13,37.51,37.85,3600.0
2012-09-19 10:25:00,37.96,38.15,37.71,37.93,4700.0,37.96,38.15,37.71,37.93,4700.0
2012-09-19 10:30:00,38.3,38.3,37.55,37.91,3300.0,38.3,38.3,37.55,37.91,3300.0
2012-09-19 10:35:00,38.2,38.2,37.65,37.98,3900.0,38.2,38.2,37.65,37.98,3900.0
2012-09-19 10:40:00,37.97,38.18,37.95,38.15,1800.0,37.97,38.18,37.95,38.15,1800.0
2012-09-19 10:45:00,38.11,38.18,38.03,38.1,4400.0,38.11,38.18,38.03,38.1,4400.0
2012-09-19 10:50:00,38.1,38.1,37.83,37.9,7100.0,38.1,38.1,37.83,37.9,7100.0
2012-09-19 10:55:00,37.91,38.2,37.87,38.14,3200.0,37.91,38.2,37.87,38.14,3200.0
2012-09-19 11:00:00,38.12,38.12,37.87,37.93,5200.0,38.12,38.12,37.87,37.93,5200.0
2012-09-19 11:05:00,37.91,37.97,37.87,37.97,400.0,37.91,37.97,37.87,37.97,400.0
2012-09-19 11:10:00,37.98,38.13,37.93,37.95,5400.0,37.98,38.13,37.93,37.95,5400.0
2012-09-19 11:15:00,38.05,38.13,38.04,38.13,2600.0,38.05,38.13,38.04,38.13,2600.0
2012-09-19 11:20:00,38.13,38.16,38.03,38.16,3500.0,38.13,38.16,38.03,38.16,3500.0
2012-09-19 11:25:00,38.19,38.31,37.97,38.01,10400.0,38.19,38.31,37.97,38.01,10400.0
2012-09-19 11:30:00,38.02,38.1,37.95,38.1,1200.0,38.02,38.1,37.95,38.1,1200.0
2012-09-19 11:35:00,38.12,38.12,37.88,37.88,3100.0,38.12,38.12,37.88,37.88,3100.0
2012-09-19 11:40:00,37.95,38.0,37.95,38.0,300.0,37.95,38.0,37.95,38.0,300.0
2012-09-19 11:45:00,37.97,38.11,37.85,37.9,23100.0,37.97,38.11,37.85,37.9,23100.0
2012-09-19 11:50:00,37.88,38.09,37.88,37.99,4400.0,37.88,38.09,37.88,37.99,4400.0
2012-09-19 11:55:00,38.01,38.19,37.87,37.9,10500.0,38.01,38.19,37.87,37.9,10500.0
2012-09-19 12:00:00,37.91,38.23,37.91,38.14,25600.0,37.91,38.23,37.91,38.14,25600.0
2012-09-19 12:05:00,38.14,38.31,38.04,38.26,3900.0,38.14,38.31,38.04,38.26,3900.0
2012-09-19 12:10:00,38.35,38.48,38.32,38.4,3700.0,38.35,38.48,38.32,38.4,3700.0
2012-09-19 12:15:00,38.44,38.62,38.34,38.39,5900.0,38.44,38.62,38.34,38.39,5900.0
2012-09-19 12:20:00,38.43,38.51,38.35,38.37,1600.0,38.43,38.51,38.35,38.37,1600.0
2012-09-19 12:25:00,38.4,38.43,38.28,38.28,2700.0,38.4,38.43,38.28,38.28,2700.0
2012-09-19 12:30:00,38.22,38.42,38.1,38.4,2800.0,38.22,38.42,38.1,38.4,2800.0
2012-09-19 12:35:00,38.42,38.43,38.39,38.43,3100.0,38.42,38.43,38.39,38.43,3100.0
2012-09-19 12:40:00,38.41,38.41,38.35,38.35,5300.0,38.41,38.41,38.35,38.35,5300.0
2012-09-19 12:45:00,38.3,38.35,38.29,38.35,1600.0,38.3,38.35,38.29,38.35,1600.0
2012-09-19 12:50:00,38.35,38.41,38.29,38.36,4600.0,38.35,38.41,38.29,38.36,4600.0
2012-09-19 12:55:00,38.41,38.54,38.36,38.54,2100.0,38.41,38.54,38.36,38.54,2100.0
2012-09-19 13:00:00,38.5,38.61,38.42,38.42,7500.0,38.5,38.61,38.42,38.42,7500.0
2012-09-19 13:05:00,38.42,38.42,38.23,38.34,12600.0,38.42,38.42,38.23,38.34,12600.0
2012-09-19 13:10:00,38.33,38.35,38.28,38.34,5200.0,38.33,38.35,38.28,38.34,5200.0
2012-09-19 13:15:00,38.31,38.35,38.3,38.35,1300.0,38.31,38.35,38.3,38.35,1300.0
2012-09-19 13:20:00,38.35,38.38,38.33,38.35,3900.0,38.35,38.38,38.33,38.35,3900.0
2012-09-19 13:25:00,38.33,38.43,38.33,38.43,3100.0,38.33,38.43,38.33,38.43,3100.0
2012-09-19 13:30:00,38.34,38.43,38.33,38.39,2900.0,38.34,38.43,38.33,38.39,2900.0
2012-09-19 13:35:00,38.39,38.48,38.39,38.46,2600.0,38.39,38.48,38.39,38.46,2600.0
2012-09-19 13:40:00,38.41,38.48,38.36,38.48,2600.0,38.41,38.48,38.36,38.48,2600.0
2012-09-19 13:45:00,38.48,38.6,38.46,38.5,6300.0,38.48,38.6,38.46,38.5,6300.0
2012-09-19 13:50:00,38.51,38.62,38.51,38.53,4900.0,38.51,38.62,38.51,38.53,4900.0
2012-09-19 13:55:00,38.53,38.57,38.49,38.49,1500.0,38.53,38.57,38.49,38.49,1500.0
2012-09-19 14:00:00,38.57,38.57,38.51,38.56,800.0,38.57,38.57,38.51,38.56,800.0
2012-09-19 14:05:00,38.55,38.56,38.5,38.54,3000.0,38.55,38.56,38.5,38.54,3000.0
2012-09-19 14:10:00,38.54,38.55,38.54,38.55,1300.0,38.54,38.55,38.54,38.55,1300.0
2012-09-19 14:15:00,38.55,38.6,38.5,38.5,4000.0,38.55,38.6,38.5,38.5,4000.0
2012-09-19 14:20:00,38.55,38.6,38.54,38.58,4100.0,38.55,38.6,38.54,38.58,4100.0
2012-09-19 14:25:00,38.55,38.56,38.51,38.51,1800.0,38.55,38.56,38.51,38.51,1800.0
2012-09-19 14:30:00,38.53,38.6,38.5,38.6,2700.0,38.53,38.6,38.5,38.6,2700.0
2012-09-19 14:35:00,38.58,38.58,38.45,38.55,2100.0,38.58,38.58,38.45,38.55,2100.0
2012-09-19 14:40:00,38.53,38.59,38.47,38.59,1800.0,38.53,38.59,38.47,38.59,1800.0
2012-09-19 14:45:00,38.55,38.57,38.5,38.54,1500.0,38.55,38.57,38.5,38.54,1500.0
2012-09-19 14:50:00,38.46,38.58,38.46,38.54,2800.0,38.46,38.58,38.46,38.54,2800.0
2012-09-19 14:55:00,38.53,38.6,38.53,38.6,3100.0,38.53,38.6,38.53,38.6,3100.0
2012-09-19 15:00:00,38.6,38.6,38.54,38.6,4700.0,38.6,38.6,38.54,38.6,4700.0
2012-09-19 15:05:00,38.6,38.6,38.58,38.6,1000.0,38.6,38.6,38.58,38.6,1000.0
2012-09-19 15:10:00,38.6,38.73,38.58,38.62,11100.0,38.6,38.73,38.58,38.62,11100.0
2012-09-19 15:15:00,38.7,38.7,38.51,38.6,3600.0,38.7,38.7,38.51,38.6,3600.0
2012-09-19 15:20:00,38.66,38.66,38.55,38.55,10100.0,38.66,38.66,38.55,38.55,10100.0
2012-09-19 15:25:00,38.53,38.6,38.41,38.45,6700.0,38.53,38.6,38.41,38.45,6700.0
2012-09-19 15:30:00,38.4,38.55,38.4,38.55,7300.0,38.4,38.55,38.4,38.55,7300.0
2012-09-19 15:35:00,38.52,38.53,38.45,38.45,13400.0,38.52,38.53,38.45,38.45,13400.0
2012-09-19 15:40:00,38.44,38.53,38.38,38.5,19100.0,38.44,38.53,38.38,38.5,19100.0
2012-09-19 15:45:00,38.49,38.63,38.49,38.55,16500.0,38.49,38.63,38.49,38.55,16500.0
2012-09-19 15:50:00,38.56,38.67,38.54,38.66,15000.0,38.56,38.67,38.54,38.66,15000.0
2012-09-19 15:55:00,38.65,38.67,38.62,38.65,17600.0,38.65,38.67,38.62,38.65,17600.0
2012-09-20 09:30:00,38.5,38.63,38.25,38.63,2400.0,38.5,38.63,38.25,38.63,2400.0
2012-09-20 09:35:00,38.28,38.5,38.25,38.29,22600.0,38.28,38.5,38.25,38.29,22600.0
2012-09-20 09:40:00,38.34,38.34,38.19,38.19,56400.0,38.34,38.34,38.19,38.19,56400.0
2012-09-20 09:45:00,38.19,38.39,38.17,38.19,6400.0,38.19,38.39,38.17,38.19,6400.0
2012-09-20 09:50:00,38.12,38.12,37.88,37.88,8200.0,38.12,38.12,37.88,37.88,8200.0
2012-09-20 09:55:00,37.88,38.04,37.88,37.97,3800.0,37.88,38.04,37.88,37.97,3800.0
2012-09-20 10:00:00,37.9,38.21,37.9,38.18,2600.0,37.9,38.21,37.9,38.18,2600.0
2012-09-20 10:05:00,38.11,38.12,37.91,38.1,5500.0,38.11,38.12,37.91,38.1,5500.0
2012-09-20 10:10:00,38.06,38.16,38.06,38.11,7100.0,38.06,38.16,38.06,38.11,7100.0
2012-09-20 10:15:00,38.13,38.42,38.07,38.26,9400.0,38.13,38.42,38.07,38.26,9400.0
2012-09-20 10:20:00,38.17,38.5,38.17,38.41,2900.0,38.17,38.5,38.17,38.41,2900.0
2012-09-20 10:25:00,38.43,38.43,38.4,38.4,400.0,38.43,38.43,38.4,38.4,400.0
2012-09-20 10:30:00,38.28,38.28,38.28,38.28,100.0,38.28,38.28,38.28,38.28,100.0
2012-09-20 10:35:00,38.32,38.39,38.0,38.32,11100.0,38.32,38.39,38.0,38.32,11100.0
2012-09-20 10:40:00,38.45,38.5,38.2,38.42,4200.0,38.45,38.5,38.2,38.42,4200.0
2012-09-20 10:45:00,38.44,38.47,38.25,38.25,10800.0,38.44,38.47,38.25,38.25,10800.0
2012-09-20 10:50:00,38.3,38.3,38.3,38.3,600.0,38.3,38.3,38.3,38.3,600.0
2012-09-20 10:55:00,38.3,38.4,38.23,38.4,3900.0,38.3,38.4,38.23,38.4,3900.0
2012-09-20 11:00:00,38.48,38.48,38.35,38.35,2400.0,38.48,38.48,38.35,38.35,2400.0
2012-09-20 11:05:00,38.26,38.43,38.26,38.34,2100.0,38.26,38.43,38.26,38.34,2100.0
2012-09-20 11:10:00,38.34,38.35,38.18,38.22,1400.0,38.34,38.35,38.18,38.22,1400.0
2012-09-20 11:15:00,38.27,38.37,38.25,38.31,2000.0,38.27,38.37,38.25,38.31,2000.0
2012-09-20 11:20:00,38.34,38.38,38.13,38.15,2000.0,38.34,38.38,38.13,38.15,2000.0
2012-09-20 11:25:00,38.13,38.28,38.13,38.28,900.0,38.13,38.28,38.13,38.28,900.0
2012-09-20 11:30:00,38.29,38.33,38.15,38.24,5000.0,38.29,38.33,38.15,38.24,5000.0
2012-09-20 11:35:00,38.25,38.43,38.25,38.4,3300.0,38.25,38.43,38.25,38.4,3300.0
2012-09-20 11:40:00,38.44,38.45,38.36,38.36,700.0,38.44,38.45,38.36,38.36,700.0
2012-09-20 11:45:00,38.39,38.41,38.16,38.16,28400.0,38.39,38.41,38.16,38.16,28400.0
2012-09-20 11:50:00,38.22,38.3,38.15,38.23,12800.0,38.22,38.3,38.15,38.23,12800.0
2012-09-20 11:55:00,38.17,38.3,38.02,38.02,4800.0,38.17,38.3,38.02,38.02,4800.0
2012-09-20 12:00:00,38.11,38.19,38.0,38.14,3000.0,38.11,38.19,38.0,38.14,3000.0
2012-09-20 12:05:00,38.11,38.17,38.01,38.05,5200.0,38.11,38.17,38.01,38.05,5200.0
2012-09-20 12:10:00,38.01,38.08,38.01,38.08,2000.0,38.01,38.08,38.01,38.08,2000.0
2012-09-20 12:15:00,38.1,38.15,38.0,38.0,8800.0,38.1,38.15,38.0,38.0,8800.0
2012-09-20 12:20:00,38.02,38.05,37.97,37.99,2600.0,38.02,38.05,37.97,37.99,2600.0
2012-09-20 12:25:00,37.95,38.12,37.94,38.0,3000.0,37.95,38.12,37.94,38.0,3000.0
2012-09-20 12:30:00,38.0,38.01,38.0,38.01,1400.0,38.0,38.01,38.0,38.01,1400.0
2012-09-20 12:35:00,38.05,38.05,38.01,38.03,1500.0,38.05,38.05,38.01,38.03,1500.0
2012-09-20 12:40:00,38.03,38.05,38.03,38.04,500.0,38.03,38.05,38.03,38.04,500.0
2012-09-20 12:45:00,38.04,38.05,38.02,38.05,500.0,38.04,38.05,38.02,38.05,500.0
2012-09-20 12:50:00,38.11,38.11,37.9,37.9,46500.0,38.11,38.11,37.9,37.9,46500.0
2012-09-20 12:55:00,37.96,37.99,37.38,37.44,14100.0,37.96,37.99,37.38,37.44,14100.0
2012-09-20 13:00:00,37.45,37.5,37.18,37.34,17700.0,37.45,37.5,37.18,37.34,17700.0
2012-09-20 13:05:00,37.22,37.85,37.22,37.42,5400.0,37.22,37.85,37.22,37.42,5400.0
2012-09-20 13:10:00,37.39,37.64,37.18,37.43,9400.0,37.39,37.64,37.18,37.43,9400.0
2012-09-20 13:15:00,37.5,37.65,37.39,37.65,2000.0,37.5,37.65,37.39,37.65,2000.0
2012-09-20 13:20:00,37.74,37.85,37.39,37.85,5200.0,37.74,37.85,37.39,37.85,5200.0
2012-09-20 13:25:00,37.85,38.0,37.55,37.76,9200.0,37.85,38.0,37.55,37.76,9200.0
2012-09-20 13:30:00,37.72,37.77,37.35,37.68,3500.0,37.72,37.77,37.35,37.68,3500.0
2012-09-20 13:35:00,37.67,37.9,37.59,37.82,3200.0,37.67,37.9,37.59,37.82,3200.0
2012-09-20 13:40:00,37.76,37.91,37.71,37.91,1900.0,37.76,37.91,37.71,37.91,1900.0
2012-09-20 13:45:00,37.85,37.86,37.8,37.8,700.0,37.85,37.86,37.8,37.8,700.0
2012-09-20 13:50:00,37.86,37.92,37.78,37.91,10200.0,37.86,37.92,37.78,37.91,10200.0
2012-09-20 13:55:00,37.95,38.1,37.94,38.08,10100.0,37.95,38.1,37.94,38.08,10100.0
2012-09-20 14:00:00,38.02,38.02,37.96,38.0,1600.0,38.02,38.02,37.96,38.0,1600.0
2012-09-20 14:05:00,37.96,38.03,37.96,38.02,2100.0,37.96,38.03,37.96,38.02,2100.0
2012-09-20 14:10:00,38.15,38.28,38.15,38.28,600.0,38.15,38.28,38.15,38.28,600.0
2012-09-20 14:15:00,38.28,38.28,37.96,37.96,3200.0,38.28,38.28,37.96,37.96,3200.0
2012-09-20 14:20:00,38.0,38.02,37.96,37.96,6100.0,38.0,38.02,37.96,37.96,6100.0
2012-09-20 14:25:00,37.96,38.15,37.96,38.15,1000.0,37.96,38.15,37.96,38.15,1000.0
2012-09-20 14:30:00,38.16,38.32,38.16,38.22,4800.0,38.16,38.32,38.16,38.22,4800.0
2012-09-20 14:35:00,38.27,38.3,38.22,38.23,2200.0,38.27,38.3,38.22,38.23,2200.0
2012-09-20 14:40:00,38.22,38.23,38.16,38.16,5300.0,38.22,38.23,38.16,38.16,5300.0
2012-09-20 14:45:00,38.08,38.2,38.08,38.2,900.0,38.08,38.2,38.08,38.2,900.0
2012-09-20 14:50:00,38.2,38.25,38.12,38.19,10700.0,38.2,38.25,38.12,38.19,10700.0
2012-09-20 14:55:00,38.21,38.24,38.19,38.24,33500.0,38.21,38.24,38.19,38.24,33500.0
2012-09-20 15:00:00,38.23,38.33,38.2,38.3,27200.0,38.23,38.33,38.2,38.3,27200.0
2012-09-20 15:05:00,38.3,38.36,38.09,38.22,13200.0,38.3,38.36,38.09,38.22,13200.0
2012-09-20 15:10:00,38.2,38.23,37.98,38.01,27100.0,38.2,38.23,37.98,38.01,27100.0
2012-09-20 15:15:00,38.05,38.16,38.01,38.15,25200.0,38.05,38.16,38.01,38.15,25200.0
2012-09-20 15:20:00,38.12,38.23,38.09,38.22,23200.0,38.12,38.23,38.09,38.22,23200.0
2012-09-20 15:25:00,38.18,38.29,38.12,38.22,12300.0,38.18,38.29,38.12,38.22,12300.0
2012-09-20 15:30:00,38.22,38.3,38.11,38.15,21700.0,38.22,38.3,38.11,38.15,21700.0
2012-09-20 15:35:00,38.15,38.26,38.04,38.04,8900.0,38.15,38.26,38.04,38.04,8900.0
2012-09-20 15:40:00,38.09,38.2,38.04,38.15,20100.0,38.09,38.2,38.04,38.15,20100.0
2012-09-20 15:45:00,38.07,38.1,37.99,37.99,43800.0,38.07,38.1,37.99,37.99,43800.0
2012-09-20 15:50:00,37.99,38.19,37.97,38.1,25100.0,37.99,38.19,37.97,38.1,25100.0
2012-09-20 15:55:00,38.11,38.11,37.96,38.02,21200.0,38.11,38.11,37.96,38.02,21200.0
2012-09-21 09:30:00,38.48,38.48,38.1,38.4,2500.0,38.48,38.48,38.1,38.4,2500.0
2012-09-21 09:35:00,38.23,38.5,38.23,38.45,3000.0,38.23,38.5,38.23,38.45,3000.0
2012-09-21 09:40:00,38.5,38.75,38.5,38.75,1100.0,38.5,38.75,38.5,38.75,1100.0
2012-09-21 09:45:00,38.75,38.78,38.72,38.72,1300.0,38.75,38.78,38.72,38.72,1300.0
2012-09-21 09:50:00,38.78,38.86,38.64,38.64,1500.0,38.78,38.86,38.64,38.64,1500.0
2012-09-21 09:55:00,38.83,38.83,38.83,38.83,400.0,38.83,38.83,38.83,38.83,400.0
2012-09-21 10:00:00,38.81,38.9,38.75,38.76,1800.0,38.81,38.9,38.75,38.76,1800.0
2012-09-21 10:05:00,38.71,38.8,38.65,38.65,1900.0,38.71,38.8,38.65,38.65,1900.0
2012-09-21 10:10:00,38.58,38.62,38.17,38.5,3700.0,38.58,38.62,38.17,38.5,3700.0
2012-09-21 10:15:00,38.48,38.75,38.35,38.65,3200.0,38.48,38.75,38.35,38.65,3200.0
2012-09-21 10:20:00,38.66,38.7,38.64,38.66,1400.0,38.66,38.7,38.64,38.66,1400.0
2012-09-21 10:25:00,38.67,38.67,38.56,38.56,1000.0,38.67,38.67,38.56,38.56,1000.0
2012-09-21 10:30:00,38.51,38.57,38.48,38.48,5300.0,38.51,38.57,38.48,38.48,5300.0
2012-09-21 10:35:00,38.42,38.55,38.38,38.55,2200.0,38.42,38.55,38.38,38.55,2200.0
2012-09-21 10:40:00,38.54,38.6,38.43,38.6,1100.0,38.54,38.6,38.43,38.6,1100.0
2012-09-21 10:45:00,38.59,38.6,38.53,38.53,1400.0,38.59,38.6,38.53,38.53,1400.0
2012-09-21 10:50:00,38.55,38.56,38.47,38.47,3000.0,38.55,38.56,38.47,38.47,3000.0
2012-09-21 10:55:00,38.5,38.59,38.46,38.46,9200.0,38.5,38.59,38.46,38.46,9200.0
2012-09-21 11:00:00,38.49,38.51,38.46,38.46,9000.0,38.49,38.51,38.46,38.46,9000.0
2012-09-21 11:05:00,38.46,38.51,38.46,38.51,700.0,38.46,38.51,38.46,38.51,700.0
2012-09-21 11:10:00,38.51,38.55,38.48,38.48,900.0,38.51,38.55,38.48,38.48,900.0
2012-09-21 11:15:00,38.47,38.5,38.47,38.5,7700.0,38.47,38.5,38.47,38.5,7700.0
2012-09-21 11:20:00,38.54,38.55,38.45,38.45,1300.0,38.54,38.55,38.45,38.45,1300.0
2012-09-21 11:25:00,38.45,38.48,38.45,38.46,5200.0,38.45,38.48,38.45,38.46,5200.0
2012-09-21 11:30:00,38.47,38.47,38.45,38.45,500.0,38.47,38.47,38.45,38.45,500.0
2012-09-21 11:35:00,38.45,38.48,38.45,38.48,300.0,38.45,38.48,38.45,38.48,300.0
2012-09-21 11:40:00,38.5,38.63,38.5,38.63,2900.0,38.5,38.63,38.5,38.63,2900.0
2012-09-21 11:45:00,38.62,38.62,38.55,38.58,1600.0,38.62,38.62,38.55,38.58,1600.0
2012-09-21 11:50:00,38.61,38.66,38.61,38.66,700.0,38.61,38.66,38.61,38.66,700.0
2012-09-21 11:55:00,38.68,38.74,38.65,38.72,900.0,38.68,38.74,38.65,38.72,900.0
2012-09-21 12:00:00,38.7,38.8,38.7,38.74,1800.0,38.7,38.8,38.7,38.74,1800.0
2012-09-21 12:05:00,38.76,38.76,38.63,38.7,1100.0,38.76,38.76,38.63,38.7,1100.0
2012-09-21 12:10:00,38.69,38.7,38.66,38.7,700.0,38.69,38.7,38.66,38.7,700.0
2012-09-21 12:15:00,38.74,38.85,38.74,38.82,2300.0,38.74,38.85,38.74,38.82,2300.0
2012-09-21 12:20:00,38.75,38.85,38.75,38.76,8200.0,38.75,38.85,38.75,38.76,8200.0
2012-09-21 12:25:00,38.78,38.78,38.71,38.71,400.0,38.78,38.78,38.71,38.71,400.0
2012-09-21 12:30:00,38.66,38.66,38.66,38.66,100.0,38.66,38.66,38.66,38.66,100.0
2012-09-21 12:35:00,38.62,38.62,38.62,38.62,100.0,38.62,38.62,38.62,38.62,100.0
2012-09-21 12:40:00,38.66,38.71,38.66,38.71,1600.0,38.66,38.71,38.66,38.71,1600.0
2012-09-21 12:45:00,38.76,38.8,38.76,38.8,1500.0,38.76,38.8,38.76,38.8,1500.0
2012-09-21 12:50:00,38.76,38.76,38.76,38.76,100.0,38.76,38.76,38.76,38.76,100.0
2012-09-21 12:55:00,38.78,38.83,38.78,38.83,300.0,38.78,38.83,38.78,38.83,300.0
2012-09-21 13:00:00,38.81,38.83,38.79,38.83,900.0,38.81,38.83,38.79,38.83,900.0
2012-09-21 13:05:00,38.84,38.84,38.79,38.79,2300.0,38.84,38.84,38.79,38.79,2300.0
2012-09-21 13:10:00,38.79,38.85,38.77,38.79,1300.0,38.79,38.85,38.77,38.79,1300.0
2012-09-21 13:15:00,38.83,38.83,38.76,38.76,800.0,38.83,38.83,38.76,38.76,800.0
2012-09-21 13:20:00,38.76,38.76,38.76,38.76,0.0,38.76,38.76,38.76,38.76,0.0
2012-09-21 13:25:00,38.79,38.84,38.79,38.84,400.0,38.79,38.84,38.79,38.84,400.0
2012-09-21 13:30:00,38.85,38.85,38.82,38.85,300.0,38.85,38.85,38.82,38.85,300.0
2012-09-21 13:35:00,38.85,38.89,38.85,38.89,200.0,38.85,38.89,38.85,38.89,200.0
2012-09-21 13:40:00,38.89,38.9,38.84,38.86,2900.0,38.89,38.9,38.84,38.86,2900.0
2012-09-21 13:45:00,38.9,38.9,38.82,38.84,1100.0,38.9,38.9,38.82,38.84,1100.0
2012-09-21 13:50:00,38.82,38.86,38.76,38.76,3500.0,38.82,38.86,38.76,38.76,3500.0
2012-09-21 13:55:00,38.69,38.75,38.69,38.75,1200.0,38.69,38.75,38.69,38.75,1200.0
2012-09-21 14:00:00,38.7,38.79,38.7,38.79,200.0,38.7,38.79,38.7,38.79,200.0
2012-09-21 14:05:00,38.82,38.82,38.82,38.82,300.0,38.82,38.82,38.82,38.82,300.0
2012-09-21 14:10:00,38.77,38.78,38.77,38.78,1300.0,38.77,38.78,38.77,38.78,1300.0
2012-09-21 14:15:00,38.77,38.77,38.77,38.77,100.0,38.77,38.77,38.77,38.77,100.0
2012-09-21 14:20:00,38.71,38.75,38.67,38.68,2100.0,38.71,38.75,38.67,38.68,2100.0
2012-09-21 14:25:00,38.68,38.68,38.53,38.55,5000.0,38.68,38.68,38.53,38.55,5000.0
2012-09-21 14:30:00,38.52,38.7,38.52,38.65,2000.0,38.52,38.7,38.52,38.65,2000.0
2012-09-21 14:35:00,38.64,38.64,38.58,38.58,1500.0,38.64,38.64,38.58,38.58,1500.0
2012-09-21 14:40:00,38.61,38.61,38.55,38.61,1200.0,38.61,38.61,38.55,38.61,1200.0
2012-09-21 14:45:00,38.62,38.77,38.62,38.63,2500.0,38.62,38.77,38.62,38.63,2500.0
2012-09-21 14:50:00,38.69,38.77,38.69,38.74,2700.0,38.69,38.77,38.69,38.74,2700.0
2012-09-21 14:55:00,38.74,38.9,38.74,38.87,2600.0,38.74,38.9,38.74,38.87,2600.0
2012-09-21 15:00:00,38.82,38.82,38.82,38.82,100.0,38.82,38.82,38.82,38.82,100.0
2012-09-21 15:05:00,38.83,38.84,38.75,38.78,2700.0,38.83,38.84,38.75,38.78,2700.0
2012-09-21 15:10:00,38.77,38.94,38.74,38.8,8000.0,38.77,38.94,38.74,38.8,8000.0
2012-09-21 15:15:00,38.8,38.94,38.75,38.92,5200.0,38.8,38.94,38.75,38.92,5200.0
2012-09-21 15:20:00,38.91,38.99,38.88,38.99,7100.0,38.91,38.99,38.88,38.99,7100.0
2012-09-21 15:25:00,38.99,39.12,38.92,38.92,13400.0,38.99,39.12,38.92,38.92,13400.0
2012-09-21 15:30:00,38.9,39.01,38.85,38.95,8000.0,38.9,39.01,38.85,38.95,8000.0
2012-09-21 15:35:00,38.96,39.33,38.96,39.19,19000.0,38.96,39.33,38.96,39.19,19000.0
2012-09-21 15:40:00,39.26,39.45,39.26,39.36,9400.0,39.26,39.45,39.26,39.36,9400.0
2012-09-21 15:45:00,39.37,39.52,39.34,39.34,16000.0,39.37,39.52,39.34,39.34,16000.0
2012-09-21 15:50:00,39.33,39.37,39.2,39.29,13100.0,39.33,39.37,39.2,39.29,13100.0
2012-09-21 15:55:00,39.32,39.83,39.3,39.55,58700.0,39.32,39.83,39.3,39.55,58700.0
2012-09-24 09:30:00,39.9,39.9,39.02,39.05,27600.0,39.9,39.9,39.02,39.05,27600.0
2012-09-24 09:35:00,39.01,39.01,38.88,38.88,1900.0,39.01,39.01,38.88,38.88,1900.0
2012-09-24 09:40:00,38.97,38.97,38.86,38.89,500.0,38.97,38.97,38.86,38.89,500.0
2012-09-24 09:45:00,38.91,39.21,38.83,39.13,9000.0,38.91,39.21,38.83,39.13,9000.0
2012-09-24 09:50:00,39.21,39.22,39.02,39.22,1600.0,39.21,39.22,39.02,39.22,1600.0
2012-09-24 09:55:00,39.19,39.27,39.15,39.22,17000.0,39.19,39.27,39.15,39.22,17000.0
2012-09-24 10:00:00,39.15,39.15,39.15,39.15,400.0,39.15,39.15,39.15,39.15,400.0
2012-09-24 10:05:00,39.15,39.15,39.15,39.15,100.0,39.15,39.15,39.15,39.15,100.0
2012-09-24 10:10:00,39.15,39.22,39.04,39.04,600.0,39.15,39.22,39.04,39.04,600.0
2012-09-24 10:15:00,39.04,39.04,38.91,38.91,500.0,39.04,39.04,38.91,38.91,500.0
2012-09-24 10:20:00,38.95,39.22,38.68,39.22,5900.0,38.95,39.22,38.68,39.22,5900.0
2012-09-24 10:25:00,39.1,39.1,39.1,39.1,300.0,39.1,39.1,39.1,39.1,300.0
2012-09-24 10:30:00,39.05,39.05,38.88,38.92,2800.0,39.05,39.05,38.88,38.92,2800.0
2012-09-24 10:35:00,38.9,38.92,38.58,38.78,4100.0,38.9,38.92,38.58,38.78,4100.0
2012-09-24 10:40:00,38.9,39.1,38.89,38.98,6800.0,38.9,39.1,38.89,38.98,6800.0
2012-09-24 10:45:00,38.96,39.0,38.96,38.99,400.0,38.96,39.0,38.96,38.99,400.0
2012-09-24 10:50:00,39.04,39.04,38.95,39.04,1700.0,39.04,39.04,38.95,39.04,1700.0
2012-09-24 10:55:00,39.04,39.04,39.04,39.04,0.0,39.04,39.04,39.04,39.04,0.0
2012-09-24 11:00:00,39.09,39.09,39.09,39.09,100.0,39.09,39.09,39.09,39.09,100.0
2012-09-24 11:05:00,39.0,39.03,39.0,39.0,700.0,39.0,39.03,39.0,39.0,700.0
2012-09-24 11:10:00,39.0,39.1,38.93,38.93,2100.0,39.0,39.1,38.93,38.93,2100.0
2012-09-24 11:15:00,38.93,38.93,38.93,38.93,0.0,38.93,38.93,38.93,38.93,0.0
2012-09-24 11:20:00,39.02,39.02,39.02,39.02,100.0,39.02,39.02,39.02,39.02,100.0
2012-09-24 11:25:00,39.02,39.1,39.02,39.1,300.0,39.02,39.1,39.02,39.1,300.0
2012-09-24 11:30:00,39.1,39.1,38.95,39.09,800.0,39.1,39.1,38.95,39.09,800.0
2012-09-24 11:35:00,39.1,39.13,39.09,39.13,800.0,39.1,39.13,39.09,39.13,800.0
2012-09-24 11:40:00,39.1,39.16,39.09,39.16,600.0,39.1,39.16,39.09,39.16,600.0
2012-09-24 11:45:00,39.17,39.17,39.03,39.1,1200.0,39.17,39.17,39.03,39.1,1200.0
2012-09-24 11:50:00,39.16,39.16,39.15,39.15,500.0,39.16,39.16,39.15,39.15,500.0
2012-09-24 11:55:00,39.03,39.09,39.0,39.0,2100.0,39.03,39.09,39.0,39.0,2100.0
2012-09-24 12:00:00,39.0,39.07,39.0,39.07,1200.0,39.0,39.07,39.0,39.07,1200.0
2012-09-24 12:05:00,39.06,39.12,39.01,39.06,2700.0,39.06,39.12,39.01,39.06,2700.0
2012-09-24 12:10:00,39.01,39.12,39.01,39.12,1400.0,39.01,39.12,39.01,39.12,1400.0
2012-09-24 12:15:00,39.07,39.12,39.07,39.1,2000.0,39.07,39.12,39.07,39.1,2000.0
2012-09-24 12:20:00,39.16,39.21,39.11,39.21,2400.0,39.16,39.21,39.11,39.21,2400.0
2012-09-24 12:25:00,39.16,39.22,39.11,39.11,1400.0,39.16,39.22,39.11,39.11,1400.0
2012-09-24 12:30:00,39.16,39.22,39.16,39.18,1200.0,39.16,39.22,39.16,39.18,1200.0
2012-09-24 12:35:00,39.18,39.2,39.0,39.13,3800.0,39.18,39.2,39.0,39.13,3800.0
2012-09-24 12:40:00,39.1,39.4,39.1,39.35,4400.0,39.1,39.4,39.1,39.35,4400.0
2012-09-24 12:45:00,39.47,39.49,39.47,39.49,400.0,39.47,39.49,39.47,39.49,400.0
2012-09-24 12:50:00,39.5,39.5,39.49,39.49,1000.0,39.5,39.5,39.49,39.49,1000.0
2012-09-24 12:55:00,39.43,39.5,39.41,39.45,1700.0,39.43,39.5,39.41,39.45,1700.0
2012-09-24 13:00:00,39.45,39.5,39.43,39.47,4600.0,39.45,39.5,39.43,39.47,4600.0
2012-09-24 13:05:00,39.46,39.47,39.32,39.32,1500.0,39.46,39.47,39.32,39.32,1500.0
2012-09-24 13:10:00,39.4,39.4,39.34,39.4,400.0,39.4,39.4,39.34,39.4,400.0
2012-09-24 13:15:00,39.4,39.44,39.31,39.44,3100.0,39.4,39.44,39.31,39.44,3100.0
2012-09-24 13:20:00,39.43,39.46,39.41,39.46,5500.0,39.43,39.46,39.41,39.46,5500.0
2012-09-24 13:25:00,39.5,39.5,39.43,39.47,4200.0,39.5,39.5,39.43,39.47,4200.0
2012-09-24 13:30:00,39.43,39.48,39.1,39.1,14900.0,39.43,39.48,39.1,39.1,14900.0
2012-09-24 13:35:00,39.1,39.22,39.0,39.2,2900.0,39.1,39.22,39.0,39.2,2900.0
2012-09-24 13:40:00,39.38,39.41,39.22,39.41,4900.0,39.38,39.41,39.22,39.41,4900.0
2012-09-24 13:45:00,39.46,39.67,39.06,39.22,9300.0,39.46,39.67,39.06,39.22,9300.0
2012-09-24 13:50:00,39.19,39.52,39.19,39.41,4200.0,39.19,39.52,39.19,39.41,4200.0
2012-09-24 13:55:00,39.41,39.57,39.41,39.42,1300.0,39.41,39.57,39.41,39.42,1300.0
2012-09-24 14:00:00,39.44,39.46,39.44,39.46,2100.0,39.44,39.46,39.44,39.46,2100.0
2012-09-24 14:05:00,39.61,39.73,39.59,39.66,4200.0,39.61,39.73,39.59,39.66,4200.0
2012-09-24 14:10:00,39.59,39.72,39.59,39.72,1000.0,39.59,39.72,39.59,39.72,1000.0
2012-09-24 14:15:00,39.59,39.7,39.59,39.67,2600.0,39.59,39.7,39.59,39.67,2600.0
2012-09-24 14:20:00,39.66,39.68,39.58,39.58,3200.0,39.66,39.68,39.58,39.58,3200.0
2012-09-24 14:25:00,39.61,39.83,39.61,39.8,4400.0,39.61,39.83,39.61,39.8,4400.0
2012-09-24 14:30:00,39.79,39.83,39.68,39.83,2800.0,39.79,39.83,39.68,39.83,2800.0
2012-09-24 14:35:00,39.86,39.96,39.86,39.9,2300.0,39.86,39.96,39.86,39.9,2300.0
2012-09-24 14:40:00,39.8,39.91,39.8,39.89,3000.0,39.8,39.91,39.8,39.89,3000.0
2012-09-24 14:45:00,39.81,39.9,39.75,39.79,9300.0,39.81,39.9,39.75,39.79,9300.0
2012-09-24 14:50:00,39.83,39.93,39.8,39.92,4700.0,39.83,39.93,39.8,39.92,4700.0
2012-09-24 14:55:00,39.82,39.95,39.82,39.95,3800.0,39.82,39.95,39.82,39.95,3800.0
2012-09-24 15:00:00,39.95,39.95,39.91,39.95,2700.0,39.95,39.95,39.91,39.95,2700.0
2012-09-24 15:05:00,39.92,39.94,39.7,39.84,22000.0,39.92,39.94,39.7,39.84,22000.0
2012-09-24 15:10:00,39.86,39.94,39.86,39.93,1900.0,39.86,39.94,39.86,39.93,1900.0
2012-09-24 15:15:00,39.91,40.03,39.91,40.03,21700.0,39.91,40.03,39.91,40.03,21700.0
2012-09-24 15:20:00,39.99,40.24,39.99,40.18,7000.0,39.99,40.24,39.99,40.18,7000.0
2012-09-24 15:25:00,40.17,40.25,40.03,40.14,5300.0,40.17,40.25,40.03,40.14,5300.0
2012-09-24 15:30:00,40.16,40.19,39.96,39.96,5000.0,40.16,40.19,39.96,39.96,5000.0
2012-09-24 15:35:00,39.99,40.18,39.75,40.17,20300.0,39.99,40.18,39.75,40.17,20300.0
2012-09-24 15:40:00,40.16,40.7,40.15,40.35,9500.0,40.16,40.7,40.15,40.35,9500.0
2012-09-24 15:45:00,40.31,40.42,39.96,40.25,16000.0,40.31,40.42,39.96,40.25,16000.0
2012-09-24 15:50:00,40.35,40.47,40.12,40.39,16100.0,40.35,40.47,40.12,40.39,16100.0
2012-09-24 15:55:00,40.39,40.52,40.3,40.39,20400.0,40.39,40.52,40.3,40.39,20400.0
2012-09-25 09:30:00,40.9,41.03,40.48,41.03,12900.0,40.9,41.03,40.48,41.03,12900.0
2012-09-25 09:35:00,41.03,41.03,40.73,40.83,5500.0,41.03,41.03,40.73,40.83,5500.0
2012-09-25 09:40:00,40.85,41.33,40.85,41.31,7200.0,40.85,41.33,40.85,41.31,7200.0
2012-09-25 09:45:00,41.23,41.23,40.99,41.0,5200.0,41.23,41.23,40.99,41.0,5200.0
2012-09-25 09:50:00,40.96,41.0,40.88,40.9,2300.0,40.96,41.0,40.88,40.9,2300.0
2012-09-25 09:55:00,40.9,41.0,40.88,40.88,10700.0,40.9,41.0,40.88,40.88,10700.0
2012-09-25 10:00:00,40.88,40.99,40.85,40.9,2700.0,40.88,40.99,40.85,40.9,2700.0
2012-09-25 10:05:00,40.79,40.95,40.79,40.92,7400.0,40.79,40.95,40.79,40.92,7400.0
2012-09-25 10:10:00,40.9,40.95,40.89,40.95,25300.0,40.9,40.95,40.89,40.95,25300.0
2012-09-25 10:15:00,40.9,40.95,40.9,40.92,2800.0,40.9,40.95,40.9,40.92,2800.0
2012-09-25 10:20:00,40.86,41.0,40.85,41.0,8800.0,40.86,41.0,40.85,41.0,8800.0
2012-09-25 10:25:00,41.0,41.15,41.0,41.04,4000.0,41.0,41.15,41.0,41.04,4000.0
2012-09-25 10:30:00,41.15,41.33,41.15,41.32,1800.0,41.15,41.33,41.15,41.32,1800.0
2012-09-25 10:35:00,41.35,41.37,41.23,41.37,4100.0,41.35,41.37,41.23,41.37,4100.0
2012-09-25 10:40:00,41.34,41.5,41.34,41.45,3800.0,41.34,41.5,41.34,41.45,3800.0
2012-09-25 10:45:00,41.5,41.77,41.5,41.52,5100.0,41.5,41.77,41.5,41.52,5100.0
2012-09-25 10:50:00,41.42,41.72,41.24,41.72,4400.0,41.42,41.72,41.24,41.72,4400.0
2012-09-25 10:55:00,41.65,41.65,41.54,41.65,400.0,41.65,41.65,41.54,41.65,400.0
2012-09-25 11:00:00,41.58,41.65,41.57,41.57,1300.0,41.58,41.65,41.57,41.57,1300.0
2012-09-25 11:05:00,41.58,41.58,41.33,41.4,1600.0,41.58,41.58,41.33,41.4,1600.0
2012-09-25 11:10:00,41.4,41.4,41.01,41.19,3700.0,41.4,41.4,41.01,41.19,3700.0
2012-09-25 11:15:00,41.31,41.5,40.9,40.92,6600.0,41.31,41.5,40.9,40.92,6600.0
2012-09-25 11:20:00,41.05,41.35,40.86,41.35,3500.0,41.05,41.35,40.86,41.35,3500.0
2012-09-25 11:25:00,41.3,41.3,40.88,40.89,3000.0,41.3,41.3,40.88,40.89,3000.0
2012-09-25 11:30:00,40.93,41.04,40.93,40.94,1400.0,40.93,41.04,40.93,40.94,1400.0
2012-09-25 11:35:00,40.9,40.99,40.9,40.9,1600.0,40.9,40.99,40.9,40.9,1600.0
2012-09-25 11:40:00,40.96,40.96,40.91,40.92,1000.0,40.96,40.96,40.91,40.92,1000.0
2012-09-25 11:45:00,40.9,40.94,40.9,40.93,800.0,40.9,40.94,40.9,40.93,800.0
2012-09-25 11:50:00,40.92,40.94,40.9,40.93,2400.0,40.92,40.94,40.9,40.93,2400.0
2012-09-25 11:55:00,40.99,40.99,40.77,40.77,10500.0,40.99,40.99,40.77,40.77,10500.0
2012-09-25 12:00:00,40.86,41.18,40.8,41.15,6700.0,40.86,41.18,40.8,41.15,6700.0
2012-09-25 12:05:00,41.26,41.26,40.83,40.87,8000.0,41.26,41.26,40.83,40.87,8000.0
2012-09-25 12:10:00,40.99,41.32,40.91,41.16,1500.0,40.99,41.32,40.91,41.16,1500.0
2012-09-25 12:15:00,41.19,41.3,40.88,41.0,5600.0,41.19,41.3,40.88,41.0,5600.0
2012-09-25 12:20:00,41.22,41.22,41.0,41.04,2200.0,41.22,41.22,41.0,41.04,2200.0
2012-09-25 12:25:00,41.08,41.13,40.8,40.8,7500.0,41.08,41.13,40.8,40.8,7500.0
2012-09-25 12:30:00,40.9,41.09,40.9,40.95,6700.0,40.9,41.09,40.9,40.95,6700.0
2012-09-25 12:35:00,40.9,41.13,40.9,41.0,1600.0,40.9,41.13,40.9,41.0,1600.0
2012-09-25 12:40:00,41.0,41.0,40.51,40.9,6300.0,41.0,41.0,40.51,40.9,6300.0
2012-09-25 12:45:00,40.92,41.2,40.92,41.2,2800.0,40.92,41.2,40.92,41.2,2800.0
2012-09-25 12:50:00,41.17,41.32,41.12,41.12,3600.0,41.17,41.32,41.12,41.12,3600.0
2012-09-25 12:55:00,41.24,41.28,41.24,41.27,1000.0,41.24,41.28,41.24,41.27,1000.0
2012-09-25 13:00:00,41.27,41.32,41.27,41.32,800.0,41.27,41.32,41.27,41.32,800.0
2012-09-25 13:05:00,41.32,41.47,41.32,41.38,3100.0,41.32,41.47,41.32,41.38,3100.0
2012-09-25 13:10:00,41.47,41.47,41.36,41.36,900.0,41.47,41.47,41.36,41.36,900.0
2012-09-25 13:15:00,41.35,41.36,41.04,41.2,1900.0,41.35,41.36,41.04,41.2,1900.0
2012-09-25 13:20:00,41.2,41.25,41.09,41.1,17800.0,41.2,41.25,41.09,41.1,17800.0
2012-09-25 13:25:00,41.15,41.28,41.03,41.26,12200.0,41.15,41.28,41.03,41.26,12200.0
2012-09-25 13:30:00,41.24,41.24,41.21,41.23,500.0,41.24,41.24,41.21,41.23,500.0
2012-09-25 13:35:00,41.21,41.23,41.2,41.22,2900.0,41.21,41.23,41.2,41.22,2900.0
2012-09-25 13:40:00,41.19,41.19,41.15,41.17,1500.0,41.19,41.19,41.15,41.17,1500.0
2012-09-25 13:45:00,41.16,41.19,41.15,41.19,2200.0,41.16,41.19,41.15,41.19,2200.0
2012-09-25 13:50:00,41.19,41.19,41.1,41.1,1900.0,41.19,41.19,41.1,41.1,1900.0
2012-09-25 13:55:00,41.17,41.17,41.13,41.16,500.0,41.17,41.17,41.13,41.16,500.0
2012-09-25 14:00:00,41.17,41.17,41.15,41.16,1700.0,41.17,41.17,41.15,41.16,1700.0
2012-09-25 14:05:00,41.15,41.16,41.09,41.16,2200.0,41.15,41.16,41.09,41.16,2200.0
2012-09-25 14:10:00,41.16,41.18,41.13,41.13,3300.0,41.16,41.18,41.13,41.13,3300.0
2012-09-25 14:15:00,41.13,41.15,41.09,41.09,1900.0,41.13,41.15,41.09,41.09,1900.0
2012-09-25 14:20:00,41.07,41.21,40.83,41.08,6100.0,41.07,41.21,40.83,41.08,6100.0
2012-09-25 14:25:00,41.08,41.09,40.8,40.86,4800.0,41.08,41.09,40.8,40.86,4800.0
2012-09-25 14:30:00,40.88,40.97,40.8,40.85,7700.0,40.88,40.97,40.8,40.85,7700.0
2012-09-25 14:35:00,40.86,40.92,40.82,40.92,2600.0,40.86,40.92,40.82,40.92,2600.0
2012-09-25 14:40:00,40.88,40.92,40.83,40.85,5700.0,40.88,40.92,40.83,40.85,5700.0
2012-09-25 14:45:00,40.85,40.85,40.65,40.8,62300.0,40.85,40.85,40.65,40.8,62300.0
2012-09-25 14:50:00,40.85,40.85,40.61,40.61,3700.0,40.85,40.85,40.61,40.61,3700.0
2012-09-25 14:55:00,40.66,40.89,40.6,40.65,12100.0,40.66,40.89,40.6,40.65,12100.0
2012-09-25 15:00:00,40.7,40.71,40.51,40.64,12600.0,40.7,40.71,40.51,40.64,12600.0
2012-09-25 15:05:00,40.65,40.65,40.04,40.24,16500.0,40.65,40.65,40.04,40.24,16500.0
2012-09-25 15:10:00,40.35,40.47,40.11,40.4,22900.0,40.35,40.47,40.11,40.4,22900.0
2012-09-25 15:15:00,40.4,40.46,40.21,40.23,20100.0,40.4,40.46,40.21,40.23,20100.0
2012-09-25 15:20:00,40.27,40.39,40.24,40.32,14700.0,40.27,40.39,40.24,40.32,14700.0
2012-09-25 15:25:00,40.3,40.32,40.24,40.3,17300.0,40.3,40.32,40.24,40.3,17300.0
2012-09-25 15:30:00,40.29,40.31,40.2,40.2,19500.0,40.29,40.31,40.2,40.2,19500.0
2012-09-25 15:35:00,40.22,40.22,40.0,40.0,10800.0,40.22,40.22,40.0,40.0,10800.0
2012-09-25 15:40:00,39.98,40.11,39.61,40.08,17300.0,39.98,40.11,39.61,40.08,17300.0
2012-09-25 15:45:00,40.01,40.03,39.79,39.97,17600.0,40.01,40.03,39.79,39.97,17600.0
2012-09-25 15:50:00,40.05,40.31,40.02,40.1,24000.0,40.05,40.31,40.02,40.1,24000.0
2012-09-25 15:55:00,40.09,40.15,39.99,39.99,29800.0,40.09,40.15,39.99,39.99,29800.0
2012-09-26 09:30:00,39.85,39.85,39.28,39.3,10400.0,39.85,39.85,39.28,39.3,10400.0
2012-09-26 09:35:00,39.3,39.3,39.09,39.11,5300.0,39.3,39.3,39.09,39.11,5300.0
2012-09-26 09:40:00,39.08,39.22,39.03,39.17,3600.0,39.08,39.22,39.03,39.17,3600.0
2012-09-26 09:45:00,39.05,39.15,38.9,38.9,10600.0,39.05,39.15,38.9,38.9,10600.0
2012-09-26 09:50:00,38.92,38.93,38.51,38.74,8100.0,38.92,38.93,38.51,38.74,8100.0
2012-09-26 09:55:00,38.98,38.99,38.74,38.97,3600.0,38.98,38.99,38.74,38.97,3600.0
2012-09-26 10:00:00,38.97,39.13,38.92,39.08,8700.0,38.97,39.13,38.92,39.08,8700.0
2012-09-26 10:05:00,39.09,39.09,38.99,38.99,4300.0,39.09,39.09,38.99,38.99,4300.0
2012-09-26 10:10:00,39.03,39.07,38.99,39.03,3800.0,39.03,39.07,38.99,39.03,3800.0
2012-09-26 10:15:00,39.05,39.14,38.99,39.03,6900.0,39.05,39.14,38.99,39.03,6900.0
2012-09-26 10:20:00,39.03,39.03,38.94,38.94,4000.0,39.03,39.03,38.94,38.94,4000.0
2012-09-26 10:25:00,38.92,39.07,38.92,39.06,3200.0,38.92,39.07,38.92,39.06,3200.0
2012-09-26 10:30:00,38.95,39.18,38.94,38.97,6600.0,38.95,39.18,38.94,38.97,6600.0
2012-09-26 10:35:00,38.95,39.16,38.95,39.01,4900.0,38.95,39.16,38.95,39.01,4900.0
2012-09-26 10:40:00,39.12,39.17,39.06,39.13,6100.0,39.12,39.17,39.06,39.13,6100.0
2012-09-26 10:45:00,39.17,39.17,38.95,38.95,4300.0,39.17,39.17,38.95,38.95,4300.0
2012-09-26 10:50:00,38.95,39.08,38.53,38.63,14900.0,38.95,39.08,38.53,38.63,14900.0
2012-09-26 10:55:00,38.63,38.63,38.0,38.02,46500.0,38.63,38.63,38.0,38.02,46500.0
2012-09-26 11:00:00,38.1,38.16,37.56,37.72,20300.0,38.1,38.16,37.56,37.72,20300.0
2012-09-26 11:05:00,37.88,38.0,37.65,37.66,9300.0,37.88,38.0,37.65,37.66,9300.0
2012-09-26 11:10:00,37.63,37.76,37.19,37.61,26300.0,37.63,37.76,37.19,37.61,26300.0
2012-09-26 11:15:00,37.66,37.66,37.31,37.5,25200.0,37.66,37.66,37.31,37.5,25200.0
2012-09-26 11:20:00,37.41,37.54,37.18,37.38,20700.0,37.41,37.54,37.18,37.38,20700.0
2012-09-26 11:25:00,37.31,37.63,37.18,37.25,9200.0,37.31,37.63,37.18,37.25,9200.0
2012-09-26 11:30:00,37.28,37.6,37.28,37.32,6600.0,37.28,37.6,37.28,37.32,6600.0
2012-09-26 11:35:00,37.35,37.64,37.35,37.43,6500.0,37.35,37.64,37.35,37.43,6500.0
2012-09-26 11:40:00,37.41,37.61,37.33,37.55,3400.0,37.41,37.61,37.33,37.55,3400.0
2012-09-26 11:45:00,37.56,37.66,37.25,37.58,15500.0,37.56,37.66,37.25,37.58,15500.0
2012-09-26 11:50:00,37.43,37.55,37.26,37.38,4800.0,37.43,37.55,37.26,37.38,4800.0
2012-09-26 11:55:00,37.32,37.4,37.27,37.39,4300.0,37.32,37.4,37.27,37.39,4300.0
2012-09-26 12:00:00,37.35,37.4,37.0,37.2,31700.0,37.35,37.4,37.0,37.2,31700.0
2012-09-26 12:05:00,37.08,37.32,37.02,37.16,12500.0,37.08,37.32,37.02,37.16,12500.0
2012-09-26 12:10:00,37.07,37.27,36.79,36.79,23300.0,37.07,37.27,36.79,36.79,23300.0
2012-09-26 12:15:00,36.79,37.24,36.77,37.07,24000.0,36.79,37.24,36.77,37.07,24000.0
2012-09-26 12:20:00,37.14,37.18,36.93,36.99,4700.0,37.14,37.18,36.93,36.99,4700.0
2012-09-26 12:25:00,37.07,37.16,36.91,36.97,3200.0,37.07,37.16,36.91,36.97,3200.0
2012-09-26 12:30:00,37.01,37.2,36.97,36.99,3300.0,37.01,37.2,36.97,36.99,3300.0
2012-09-26 12:35:00,36.98,37.25,36.98,37.08,56700.0,36.98,37.25,36.98,37.08,56700.0
2012-09-26 12:40:00,37.1,37.27,37.08,37.17,30600.0,37.1,37.27,37.08,37.17,30600.0
2012-09-26 12:45:00,37.22,37.88,37.19,37.88,6400.0,37.22,37.88,37.19,37.88,6400.0
2012-09-26 12:50:00,37.9,38.09,37.62,37.7,14700.0,37.9,38.09,37.62,37.7,14700.0
2012-09-26 12:55:00,37.7,37.86,37.7,37.79,3400.0,37.7,37.86,37.7,37.79,3400.0
2012-09-26 13:00:00,37.73,38.06,37.65,37.96,10200.0,37.73,38.06,37.65,37.96,10200.0
2012-09-26 13:05:00,37.95,37.96,37.77,37.81,4900.0,37.95,37.96,37.77,37.81,4900.0
2012-09-26 13:10:00,37.83,38.35,37.83,38.18,5700.0,37.83,38.35,37.83,38.18,5700.0
2012-09-26 13:15:00,38.13,38.48,38.01,38.01,8400.0,38.13,38.48,38.01,38.01,8400.0
2012-09-26 13:20:00,38.0,38.09,37.59,37.73,6000.0,38.0,38.09,37.59,37.73,6000.0
2012-09-26 13:25:00,37.81,37.81,37.5,37.5,6000.0,37.81,37.81,37.5,37.5,6000.0
2012-09-26 13:30:00,37.5,37.61,37.38,37.42,10200.0,37.5,37.61,37.38,37.42,10200.0
2012-09-26 13:35:00,37.42,37.86,37.25,37.7,14800.0,37.42,37.86,37.25,37.7,14800.0
2012-09-26 13:40:00,37.73,38.28,37.67,37.98,15900.0,37.73,38.28,37.67,37.98,15900.0
2012-09-26 13:45:00,37.94,38.45,37.85,38.25,9900.0,37.94,38.45,37.85,38.25,9900.0
2012-09-26 13:50:00,38.38,38.38,38.13,38.21,5200.0,38.38,38.38,38.13,38.21,5200.0
2012-09-26 13:55:00,38.28,38.47,38.21,38.31,2800.0,38.28,38.47,38.21,38.31,2800.0
2012-09-26 14:00:00,38.29,38.35,38.16,38.27,6000.0,38.29,38.35,38.16,38.27,6000.0
2012-09-26 14:05:00,38.27,38.27,38.03,38.25,5900.0,38.27,38.27,38.03,38.25,5900.0
2012-09-26 14:10:00,38.24,38.44,38.11,38.33,8600.0,38.24,38.44,38.11,38.33,8600.0
2012-09-26 14:15:00,38.28,38.43,37.84,37.84,14600.0,38.28,38.43,37.84,37.84,14600.0
2012-09-26 14:20:00,37.9,38.13,37.6,37.6,15400.0,37.9,38.13,37.6,37.6,15400.0
2012-09-26 14:25:00,37.6,38.0,37.6,37.87,17300.0,37.6,38.0,37.6,37.87,17300.0
2012-09-26 14:30:00,37.87,37.88,37.5,37.5,23600.0,37.87,37.88,37.5,37.5,23600.0
2012-09-26 14:35:00,37.56,38.0,37.56,37.98,3500.0,37.56,38.0,37.56,37.98,3500.0
2012-09-26 14:40:00,38.07,38.25,37.92,38.1,5700.0,38.07,38.25,37.92,38.1,5700.0
2012-09-26 14:45:00,38.09,38.23,38.06,38.07,6100.0,38.09,38.23,38.06,38.07,6100.0
2012-09-26 14:50:00,38.05,38.2,37.93,38.2,6000.0,38.05,38.2,37.93,38.2,6000.0
2012-09-26 14:55:00,38.2,38.2,38.0,38.15,8600.0,38.2,38.2,38.0,38.15,8600.0
2012-09-26 15:00:00,38.15,38.15,37.9,38.0,4800.0,38.15,38.15,37.9,38.0,4800.0
2012-09-26 15:05:00,38.13,38.19,38.0,38.04,3900.0,38.13,38.19,38.0,38.04,3900.0
2012-09-26 15:10:00,38.05,38.14,37.9,37.95,5500.0,38.05,38.14,37.9,37.95,5500.0
2012-09-26 15:15:00,37.9,37.9,37.8,37.87,7000.0,37.9,37.9,37.8,37.87,7000.0
2012-09-26 15:20:00,37.93,37.99,37.8,37.89,5400.0,37.93,37.99,37.8,37.89,5400.0
2012-09-26 15:25:00,37.86,37.93,37.8,37.91,5300.0,37.86,37.93,37.8,37.91,5300.0
2012-09-26 15:30:00,37.87,37.96,37.8,37.84,6200.0,37.87,37.96,37.8,37.84,6200.0
2012-09-26 15:35:00,37.88,38.09,37.84,37.95,7200.0,37.88,38.09,37.84,37.95,7200.0
2012-09-26 15:40:00,37.94,38.0,37.8,37.92,11500.0,37.94,38.0,37.8,37.92,11500.0
2012-09-26 15:45:00,37.92,37.99,37.8,37.91,11800.0,37.92,37.99,37.8,37.91,11800.0
2012-09-26 15:50:00,37.9,37.98,37.78,37.96,14600.0,37.9,37.98,37.78,37.96,14600.0
2012-09-26 15:55:00,37.93,38.1,37.88,38.09,18000.0,37.93,38.1,37.88,38.09,18000.0
2012-09-27 09:30:00,38.4,38.4,38.4,38.4,700.0,38.4,38.4,38.4,38.4,700.0
2012-09-27 09:35:00,38.42,38.73,38.42,38.68,1900.0,38.42,38.73,38.42,38.68,1900.0
2012-09-27 09:40:00,38.75,39.25,38.75,39.07,3200.0,38.75,39.25,38.75,39.07,3200.0
2012-09-27 09:45:00,39.02,39.03,38.8,38.83,3500.0,39.02,39.03,38.8,38.83,3500.0
2012-09-27 09:50:00,38.83,38.83,38.83,38.83,0.0,38.83,38.83,38.83,38.83,0.0
2012-09-27 09:55:00,38.83,38.84,38.75,38.79,400.0,38.83,38.84,38.75,38.79,400.0
2012-09-27 10:00:00,38.75,38.81,38.75,38.77,1700.0,38.75,38.81,38.75,38.77,1700.0
2012-09-27 10:05:00,38.8,38.85,38.71,38.8,5300.0,38.8,38.85,38.71,38.8,5300.0
2012-09-27 10:10:00,38.66,38.77,38.66,38.74,1600.0,38.66,38.77,38.66,38.74,1600.0
2012-09-27 10:15:00,38.8,38.92,38.79,38.87,28000.0,38.8,38.92,38.79,38.87,28000.0
2012-09-27 10:20:00,38.86,38.97,38.84,38.97,16200.0,38.86,38.97,38.84,38.97,16200.0
2012-09-27 10:25:00,38.8,38.8,38.58,38.8,2400.0,38.8,38.8,38.58,38.8,2400.0
2012-09-27 10:30:00,38.8,38.85,38.78,38.78,1200.0,38.8,38.85,38.78,38.78,1200.0
2012-09-27 10:35:00,38.82,38.82,38.75,38.75,900.0,38.82,38.82,38.75,38.75,900.0
2012-09-27 10:40:00,38.75,39.0,38.75,39.0,3100.0,38.75,39.0,38.75,39.0,3100.0
2012-09-27 10:45:00,38.77,38.95,38.77,38.95,400.0,38.77,38.95,38.77,38.95,400.0
2012-09-27 10:50:00,38.86,38.96,38.78,38.78,1200.0,38.86,38.96,38.78,38.78,1200.0
2012-09-27 10:55:00,38.98,38.98,38.98,38.98,300.0,38.98,38.98,38.98,38.98,300.0
2012-09-27 11:00:00,39.0,39.21,38.98,39.21,2700.0,39.0,39.21,38.98,39.21,2700.0
2012-09-27 11:05:00,39.19,39.19,38.86,38.97,1500.0,39.19,39.19,38.86,38.97,1500.0
2012-09-27 11:10:00,38.89,38.89,38.63,38.63,1300.0,38.89,38.89,38.63,38.63,1300.0
2012-09-27 11:15:00,38.64,38.69,38.64,38.69,900.0,38.64,38.69,38.64,38.69,900.0
2012-09-27 11:20:00,38.69,38.8,38.65,38.69,1400.0,38.69,38.8,38.65,38.69,1400.0
2012-09-27 11:25:00,38.72,38.8,38.72,38.8,3000.0,38.72,38.8,38.72,38.8,3000.0
2012-09-27 11:30:00,38.8,38.8,38.72,38.78,1700.0,38.8,38.8,38.72,38.78,1700.0
2012-09-27 11:35:00,38.72,38.92,38.72,38.92,1900.0,38.72,38.92,38.72,38.92,1900.0
2012-09-27 11:40:00,38.92,38.95,38.92,38.95,1200.0,38.92,38.95,38.92,38.95,1200.0
2012-09-27 11:45:00,38.95,38.95,38.95,38.95,500.0,38.95,38.95,38.95,38.95,500.0
2012-09-27 11:50:00,38.94,38.95,38.88,38.88,600.0,38.94,38.95,38.88,38.88,600.0
2012-09-27 11:55:00,38.87,38.87,38.83,38.84,700.0,38.87,38.87,38.83,38.84,700.0
2012-09-27 12:00:00,38.84,38.88,38.83,38.83,1200.0,38.84,38.88,38.83,38.83,1200.0
2012-09-27 12:05:00,38.85,38.93,38.83,38.91,1300.0,38.85,38.93,38.83,38.91,1300.0
2012-09-27 12:10:00,38.91,38.93,38.8,38.86,1300.0,38.91,38.93,38.8,38.86,1300.0
2012-09-27 12:15:00,38.86,38.88,38.8,38.8,2200.0,38.86,38.88,38.8,38.8,2200.0
2012-09-27 12:20:00,38.8,38.85,38.8,38.8,1700.0,38.8,38.85,38.8,38.8,1700.0
2012-09-27 12:25:00,38.8,38.85,38.8,38.83,1600.0,38.8,38.85,38.8,38.83,1600.0
2012-09-27 12:30:00,38.8,38.82,38.79,38.82,4300.0,38.8,38.82,38.79,38.82,4300.0
2012-09-27 12:35:00,38.81,38.82,38.65,38.72,3900.0,38.81,38.82,38.65,38.72,3900.0
2012-09-27 12:40:00,38.72,38.75,38.68,38.72,3500.0,38.72,38.75,38.68,38.72,3500.0
2012-09-27 12:45:00,38.71,38.75,38.54,38.72,7500.0,38.71,38.75,38.54,38.72,7500.0
2012-09-27 12:50:00,38.76,38.8,38.61,38.65,5600.0,38.76,38.8,38.61,38.65,5600.0
2012-09-27 12:55:00,38.65,38.69,38.65,38.69,1100.0,38.65,38.69,38.65,38.69,1100.0
2012-09-27 13:00:00,38.8,38.8,38.68,38.68,1100.0,38.8,38.8,38.68,38.68,1100.0
2012-09-27 13:05:00,38.69,38.79,38.69,38.79,1300.0,38.69,38.79,38.69,38.79,1300.0
2012-09-27 13:10:00,38.69,38.8,38.69,38.8,300.0,38.69,38.8,38.69,38.8,300.0
2012-09-27 13:15:00,38.8,38.85,38.77,38.77,2400.0,38.8,38.85,38.77,38.77,2400.0
2012-09-27 13:20:00,38.84,38.85,38.8,38.84,500.0,38.84,38.85,38.8,38.84,500.0
2012-09-27 13:25:00,38.85,38.85,38.71,38.74,7000.0,38.85,38.85,38.71,38.74,7000.0
2012-09-27 13:30:00,38.81,38.81,38.75,38.79,700.0,38.81,38.81,38.75,38.79,700.0
2012-09-27 13:35:00,38.84,38.9,38.84,38.89,3700.0,38.84,38.9,38.84,38.89,3700.0
2012-09-27 13:40:00,38.9,38.95,38.9,38.95,4400.0,38.9,38.95,38.9,38.95,4400.0
2012-09-27 13:45:00,38.94,38.95,38.85,38.9,6400.0,38.94,38.95,38.85,38.9,6400.0
2012-09-27 13:50:00,38.89,38.95,38.89,38.95,1100.0,38.89,38.95,38.89,38.95,1100.0
2012-09-27 13:55:00,38.93,39.24,38.93,39.24,7300.0,38.93,39.24,38.93,39.24,7300.0
2012-09-27 14:00:00,39.21,39.21,38.91,38.94,1200.0,39.21,39.21,38.91,38.94,1200.0
2012-09-27 14:05:00,38.94,39.24,38.83,39.03,3600.0,38.94,39.24,38.83,39.03,3600.0
2012-09-27 14:10:00,39.06,39.23,38.84,39.1,3600.0,39.06,39.23,38.84,39.1,3600.0
2012-09-27 14:15:00,39.0,39.04,38.87,38.99,1700.0,39.0,39.04,38.87,38.99,1700.0
2012-09-27 14:20:00,38.97,38.97,38.87,38.87,4500.0,38.97,38.97,38.87,38.87,4500.0
2012-09-27 14:25:00,38.8,38.97,38.8,38.97,6200.0,38.8,38.97,38.8,38.97,6200.0
2012-09-27 14:30:00,38.97,38.97,38.97,38.97,1900.0,38.97,38.97,38.97,38.97,1900.0
2012-09-27 14:35:00,38.97,38.97,38.81,38.81,15200.0,38.97,38.97,38.81,38.81,15200.0
2012-09-27 14:40:00,38.81,38.81,38.5,38.75,10600.0,38.81,38.81,38.5,38.75,10600.0
2012-09-27 14:45:00,38.75,38.9,38.72,38.81,3300.0,38.75,38.9,38.72,38.81,3300.0
2012-09-27 14:50:00,38.85,38.99,38.85,38.85,5100.0,38.85,38.99,38.85,38.85,5100.0
2012-09-27 14:55:00,38.85,38.97,38.85,38.9,1300.0,38.85,38.97,38.85,38.9,1300.0
2012-09-27 15:00:00,38.9,38.97,38.85,38.92,5300.0,38.9,38.97,38.85,38.92,5300.0
2012-09-27 15:05:00,38.92,38.95,38.86,38.86,3700.0,38.92,38.95,38.86,38.86,3700.0
2012-09-27 15:10:00,38.91,38.97,38.71,38.97,2500.0,38.91,38.97,38.71,38.97,2500.0
2012-09-27 15:15:00,38.96,38.97,38.94,38.97,1100.0,38.96,38.97,38.94,38.97,1100.0
2012-09-27 15:20:00,38.97,38.97,38.6,38.93,12400.0,38.97,38.97,38.6,38.93,12400.0
2012-09-27 15:25:00,38.9,39.0,38.84,38.93,5200.0,38.9,39.0,38.84,38.93,5200.0
2012-09-27 15:30:00,38.94,39.0,38.83,38.96,5200.0,38.94,39.0,38.83,38.96,5200.0
2012-09-27 15:35:00,38.96,39.19,38.9,39.19,10100.0,38.96,39.19,38.9,39.19,10100.0
2012-09-27 15:40:00,39.19,39.68,39.13,39.58,23600.0,39.19,39.68,39.13,39.58,23600.0
2012-09-27 15:45:00,39.56,40.15,39.43,40.08,33200.0,39.56,40.15,39.43,40.08,33200.0
2012-09-27 15:50:00,40.12,40.33,40.03,40.12,39600.0,40.12,40.33,40.03,40.12,39600.0
2012-09-27 15:55:00,40.2,40.22,40.0,40.04,68700.0,40.2,40.22,40.0,40.04,68700.0
2012-09-28 09:30:00,39.99,39.99,39.65,39.65,4300.0,39.99,39.99,39.65,39.65,4300.0
2012-09-28 09:35:00,39.97,39.98,39.47,39.47,2500.0,39.97,39.98,39.47,39.47,2500.0
2012-09-28 09:40:00,39.48,39.75,39.48,39.66,2200.0,39.48,39.75,39.48,39.66,2200.0
2012-09-28 09:45:00,39.66,39.79,39.64,39.7,2100.0,39.66,39.79,39.64,39.7,2100.0
2012-09-28 09:50:00,39.61,39.73,39.38,39.43,9400.0,39.61,39.73,39.38,39.43,9400.0
2012-09-28 09:55:00,39.44,39.49,39.37,39.48,5100.0,39.44,39.49,39.37,39.48,5100.0
2012-09-28 10:00:00,39.48,39.6,39.48,39.59,33400.0,39.48,39.6,39.48,39.59,33400.0
2012-09-28 10:05:00,39.6,39.92,39.55,39.67,12900.0,39.6,39.92,39.55,39.67,12900.0
2012-09-28 10:10:00,39.67,39.7,39.61,39.61,2900.0,39.67,39.7,39.61,39.61,2900.0
2012-09-28 10:15:00,39.6,39.7,39.47,39.62,9800.0,39.6,39.7,39.47,39.62,9800.0
2012-09-28 10:20:00,39.64,39.64,39.51,39.6,9800.0,39.64,39.64,39.51,39.6,9800.0
2012-09-28 10:25:00,39.62,39.62,39.37,39.43,9300.0,39.62,39.62,39.37,39.43,9300.0
2012-09-28 10:30:00,39.42,39.53,39.38,39.49,3400.0,39.42,39.53,39.38,39.49,3400.0
2012-09-28 10:35:00,39.47,39.5,39.38,39.49,2500.0,39.47,39.5,39.38,39.49,2500.0
2012-09-28 10:40:00,39.46,39.51,39.33,39.42,14000.0,39.46,39.51,39.33,39.42,14000.0
2012-09-28 10:45:00,39.43,39.65,39.43,39.49,4700.0,39.43,39.65,39.43,39.49,4700.0
2012-09-28 10:50:00,39.55,39.68,39.49,39.64,2600.0,39.55,39.68,39.49,39.64,2600.0
2012-09-28 10:55:00,39.59,39.69,39.44,39.61,4300.0,39.59,39.69,39.44,39.61,4300.0
2012-09-28 11:00:00,39.69,39.69,39.52,39.63,4300.0,39.69,39.69,39.52,39.63,4300.0
2012-09-28 11:05:00,39.56,39.68,39.52,39.6,5900.0,39.56,39.68,39.52,39.6,5900.0
2012-09-28 11:10:00,39.6,39.62,39.54,39.62,1600.0,39.6,39.62,39.54,39.62,1600.0
2012-09-28 11:15:00,39.52,39.56,39.52,39.56,1000.0,39.52,39.56,39.52,39.56,1000.0
2012-09-28 11:20:00,39.56,39.62,39.52,39.52,6600.0,39.56,39.62,39.52,39.52,6600.0
2012-09-28 11:25:00,39.56,39.56,39.47,39.52,3300.0,39.56,39.56,39.47,39.52,3300.0
2012-09-28 11:30:00,39.53,39.63,39.5,39.53,4100.0,39.53,39.63,39.5,39.53,4100.0
2012-09-28 11:35:00,39.53,39.55,39.49,39.53,1300.0,39.53,39.55,39.49,39.53,1300.0
2012-09-28 11:40:00,39.51,39.56,39.51,39.56,2600.0,39.51,39.56,39.51,39.56,2600.0
2012-09-28 11:45:00,39.56,39.56,39.49,39.49,4600.0,39.56,39.56,39.49,39.49,4600.0
2012-09-28 11:50:00,39.5,39.5,39.5,39.5,500.0,39.5,39.5,39.5,39.5,500.0
2012-09-28 11:55:00,39.48,39.55,39.45,39.49,6600.0,39.48,39.55,39.45,39.49,6600.0
2012-09-28 12:00:00,39.49,39.51,39.41,39.42,1400.0,39.49,39.51,39.41,39.42,1400.0
2012-09-28 12:05:00,39.42,39.5,39.25,39.25,3200.0,39.42,39.5,39.25,39.25,3200.0
2012-09-28 12:10:00,39.23,39.34,39.19,39.34,2900.0,39.23,39.34,39.19,39.34,2900.0
2012-09-28 12:15:00,39.37,39.37,39.18,39.21,4500.0,39.37,39.37,39.18,39.21,4500.0
2012-09-28 12:20:00,39.21,39.21,38.87,38.87,5700.0,39.21,39.21,38.87,38.87,5700.0
2012-09-28 12:25:00,38.95,39.0,38.52,39.0,11700.0,38.95,39.0,38.52,39.0,11700.0
2012-09-28 12:30:00,39.03,39.22,38.99,38.99,3700.0,39.03,39.22,38.99,38.99,3700.0
2012-09-28 12:35:00,38.94,38.95,38.83,38.83,1600.0,38.94,38.95,38.83,38.83,1600.0
2012-09-28 12:40:00,38.97,38.97,38.83,38.97,1200.0,38.97,38.97,38.83,38.97,1200.0
2012-09-28 12:45:00,38.82,38.95,38.82,38.85,1200.0,38.82,38.95,38.82,38.85,1200.0
2012-09-28 12:50:00,38.85,38.99,38.85,38.96,3900.0,38.85,38.99,38.85,38.96,3900.0
2012-09-28 12:55:00,38.85,39.17,38.85,39.15,6500.0,38.85,39.17,38.85,39.15,6500.0
2012-09-28 13:00:00,39.15,39.43,39.15,39.26,9600.0,39.15,39.43,39.15,39.26,9600.0
2012-09-28 13:05:00,39.27,39.4,39.24,39.36,32300.0,39.27,39.4,39.24,39.36,32300.0
2012-09-28 13:10:00,39.32,39.36,38.89,39.2,9100.0,39.32,39.36,38.89,39.2,9100.0
2012-09-28 13:15:00,39.0,39.15,38.89,39.09,2800.0,39.0,39.15,38.89,39.09,2800.0
2012-09-28 13:20:00,38.96,39.13,38.8,39.01,8500.0,38.96,39.13,38.8,39.01,8500.0
2012-09-28 13:25:00,39.03,39.12,38.82,38.98,6300.0,39.03,39.12,38.82,38.98,6300.0
2012-09-28 13:30:00,38.91,39.27,38.91,39.26,2300.0,38.91,39.27,38.91,39.26,2300.0
2012-09-28 13:35:00,39.18,39.23,38.97,39.03,2300.0,39.18,39.23,38.97,39.03,2300.0
2012-09-28 13:40:00,38.97,39.31,38.94,39.05,7100.0,38.97,39.31,38.94,39.05,7100.0
2012-09-28 13:45:00,39.05,39.07,38.99,39.0,2700.0,39.05,39.07,38.99,39.0,2700.0
2012-09-28 13:50:00,39.01,39.28,39.0,39.06,11700.0,39.01,39.28,39.0,39.06,11700.0
2012-09-28 13:55:00,39.01,39.09,39.0,39.01,5900.0,39.01,39.09,39.0,39.01,5900.0
2012-09-28 14:00:00,39.0,39.0,38.58,38.59,9700.0,39.0,39.0,38.58,38.59,9700.0
2012-09-28 14:05:00,38.58,38.66,38.5,38.58,6500.0,38.58,38.66,38.5,38.58,6500.0
2012-09-28 14:10:00,38.57,38.9,38.54,38.7,14100.0,38.57,38.9,38.54,38.7,14100.0
2012-09-28 14:15:00,38.58,38.6,38.28,38.28,8100.0,38.58,38.6,38.28,38.28,8100.0
2012-09-28 14:20:00,38.18,38.22,37.68,37.68,14400.0,38.18,38.22,37.68,37.68,14400.0
2012-09-28 14:25:00,37.68,37.82,37.28,37.28,24800.0,37.68,37.82,37.28,37.28,24800.0
2012-09-28 14:30:00,37.26,37.7,36.16,36.45,95900.0,37.26,37.7,36.16,36.45,95900.0
2012-09-28 14:35:00,36.32,37.58,36.32,36.99,55700.0,36.32,37.58,36.32,36.99,55700.0
2012-09-28 14:40:00,36.97,37.5,36.92,37.45,22700.0,36.97,37.5,36.92,37.45,22700.0
2012-09-28 14:45:00,37.45,37.75,37.23,37.4,16000.0,37.45,37.75,37.23,37.4,16000.0
2012-09-28 14:50:00,37.32,37.6,37.28,37.45,19300.0,37.32,37.6,37.28,37.45,19300.0
2012-09-28 14:55:00,37.49,37.83,37.42,37.64,16200.0,37.49,37.83,37.42,37.64,16200.0
2012-09-28 15:00:00,37.63,38.45,37.63,38.13,16700.0,37.63,38.45,37.63,38.13,16700.0
2012-09-28 15:05:00,38.11,38.26,37.81,37.86,21400.0,38.11,38.26,37.81,37.86,21400.0
2012-09-28 15:10:00,37.8,38.27,37.64,38.1,24700.0,37.8,38.27,37.64,38.1,24700.0
2012-09-28 15:15:00,38.05,38.4,38.0,38.0,13300.0,38.05,38.4,38.0,38.0,13300.0
2012-09-28 15:20:00,37.95,38.12,37.76,38.12,15500.0,37.95,38.12,37.76,38.12,15500.0
2012-09-28 15:25:00,38.15,38.2,37.95,38.2,8400.0,38.15,38.2,37.95,38.2,8400.0
2012-09-28 15:30:00,38.2,38.44,38.19,38.2,13500.0,38.2,38.44,38.19,38.2,13500.0
2012-09-28 15:35:00,38.26,38.63,38.2,38.5,19900.0,38.26,38.63,38.2,38.5,19900.0
2012-09-28 15:40:00,38.5,38.59,38.33,38.59,10500.0,38.5,38.59,38.33,38.59,10500.0
2012-09-28 15:45:00,38.5,38.97,38.47,38.96,30100.0,38.5,38.97,38.47,38.96,30100.0
2012-09-28 15:50:00,38.95,38.98,38.85,38.86,37200.0,38.95,38.98,38.85,38.86,37200.0
2012-09-28 15:55:00,38.86,39.07,38.75,38.79,77000.0,38.86,39.07,38.75,38.79,77000.0
2012-10-01 09:30:00,37.98,38.14,37.67,37.93,30500.0,37.98,38.14,37.67,37.93,30500.0
2012-10-01 09:35:00,37.81,37.89,37.66,37.75,11600.0,37.81,37.89,37.66,37.75,11600.0
2012-10-01 09:40:00,37.76,37.98,37.62,37.93,8100.0,37.76,37.98,37.62,37.93,8100.0
2012-10-01 09:45:00,37.94,37.99,37.5,37.5,12200.0,37.94,37.99,37.5,37.5,12200.0
2012-10-01 09:50:00,37.5,37.52,37.19,37.39,26200.0,37.5,37.52,37.19,37.39,26200.0
2012-10-01 09:55:00,37.39,37.53,37.29,37.45,24600.0,37.39,37.53,37.29,37.45,24600.0
2012-10-01 10:00:00,37.51,37.52,37.3,37.31,11100.0,37.51,37.52,37.3,37.31,11100.0
2012-10-01 10:05:00,37.32,37.52,37.31,37.35,5500.0,37.32,37.52,37.31,37.35,5500.0
2012-10-01 10:10:00,37.36,37.52,37.35,37.35,4800.0,37.36,37.52,37.35,37.35,4800.0
2012-10-01 10:15:00,37.45,37.52,37.36,37.36,7400.0,37.45,37.52,37.36,37.36,7400.0
2012-10-01 10:20:00,37.36,37.5,37.36,37.38,4800.0,37.36,37.5,37.36,37.38,4800.0
2012-10-01 10:25:00,37.38,37.4,36.9,36.93,5800.0,37.38,37.4,36.9,36.93,5800.0
2012-10-01 10:30:00,36.9,37.1,36.75,36.75,11800.0,36.9,37.1,36.75,36.75,11800.0
2012-10-01 10:35:00,36.69,37.4,36.14,36.4,44400.0,36.69,37.4,36.14,36.4,44400.0
2012-10-01 10:40:00,36.41,36.43,35.88,35.91,11000.0,36.41,36.43,35.88,35.91,11000.0
2012-10-01 10:45:00,35.89,36.08,35.88,35.9,3500.0,35.89,36.08,35.88,35.9,3500.0
2012-10-01 10:50:00,35.92,36.29,35.91,36.16,16000.0,35.92,36.29,35.91,36.16,16000.0
2012-10-01 10:55:00,36.13,36.27,36.0,36.27,8600.0,36.13,36.27,36.0,36.27,8600.0
2012-10-01 11:00:00,36.19,36.27,36.0,36.0,6900.0,36.19,36.27,36.0,36.0,6900.0
2012-10-01 11:05:00,36.02,36.16,36.01,36.16,1300.0,36.02,36.16,36.01,36.16,1300.0
2012-10-01 11:10:00,36.05,36.08,35.75,35.75,4400.0,36.05,36.08,35.75,35.75,4400.0
2012-10-01 11:15:00,35.78,36.0,35.48,35.74,25700.0,35.78,36.0,35.48,35.74,25700.0
2012-10-01 11:20:00,35.88,35.99,35.76,35.98,900.0,35.88,35.99,35.76,35.98,900.0
2012-10-01 11:25:00,36.0,36.05,35.75,35.77,6200.0,36.0,36.05,35.75,35.77,6200.0
2012-10-01 11:30:00,35.63,35.7,35.6,35.7,3300.0,35.63,35.7,35.6,35.7,3300.0
2012-10-01 11:35:00,35.68,35.76,35.37,35.38,9800.0,35.68,35.76,35.37,35.38,9800.0
2012-10-01 11:40:00,35.38,35.5,35.27,35.5,3900.0,35.38,35.5,35.27,35.5,3900.0
2012-10-01 11:45:00,35.48,35.51,35.33,35.35,4300.0,35.48,35.51,35.33,35.35,4300.0
2012-10-01 11:50:00,35.51,35.51,35.3,35.41,3900.0,35.51,35.51,35.3,35.41,3900.0
2012-10-01 11:55:00,35.33,35.49,35.13,35.42,24700.0,35.33,35.49,35.13,35.42,24700.0
2012-10-01 12:00:00,35.41,35.7,35.37,35.65,4900.0,35.41,35.7,35.37,35.65,4900.0
2012-10-01 12:05:00,35.69,35.7,35.39,35.4,8800.0,35.69,35.7,35.39,35.4,8800.0
2012-10-01 12:10:00,35.39,35.66,35.38,35.66,6300.0,35.39,35.66,35.38,35.66,6300.0
2012-10-01 12:15:00,35.52,35.73,35.4,35.51,6700.0,35.52,35.73,35.4,35.51,6700.0
2012-10-01 12:20:00,35.47,35.75,35.47,35.57,4600.0,35.47,35.75,35.47,35.57,4600.0
2012-10-01 12:25:00,35.54,35.76,35.4,35.54,5600.0,35.54,35.76,35.4,35.54,5600.0
2012-10-01 12:30:00,35.44,35.75,35.43,35.66,4000.0,35.44,35.75,35.43,35.66,4000.0
2012-10-01 12:35:00,35.71,35.81,35.43,35.56,17300.0,35.71,35.81,35.43,35.56,17300.0
2012-10-01 12:40:00,35.63,36.31,35.63,36.31,6900.0,35.63,36.31,35.63,36.31,6900.0
2012-10-01 12:45:00,36.25,36.29,35.8,35.83,5200.0,36.25,36.29,35.8,35.83,5200.0
2012-10-01 12:50:00,35.87,36.02,35.84,35.87,2100.0,35.87,36.02,35.84,35.87,2100.0
2012-10-01 12:55:00,35.87,36.31,35.87,36.17,8500.0,35.87,36.31,35.87,36.17,8500.0
2012-10-01 13:00:00,36.0,36.09,35.58,35.58,12000.0,36.0,36.09,35.58,35.58,12000.0
2012-10-01 13:05:00,35.5,35.86,35.45,35.63,10800.0,35.5,35.86,35.45,35.63,10800.0
2012-10-01 13:10:00,35.65,35.75,35.4,35.75,3800.0,35.65,35.75,35.4,35.75,3800.0
2012-10-01 13:15:00,35.48,35.78,35.43,35.47,4900.0,35.48,35.78,35.43,35.47,4900.0
2012-10-01 13:20:00,35.45,35.65,35.42,35.47,2100.0,35.45,35.65,35.42,35.47,2100.0
2012-10-01 13:25:00,35.5,35.5,35.47,35.48,8100.0,35.5,35.5,35.47,35.48,8100.0
2012-10-01 13:30:00,35.5,35.79,35.38,35.6,10900.0,35.5,35.79,35.38,35.6,10900.0
2012-10-01 13:35:00,35.6,35.67,35.09,35.3,18700.0,35.6,35.67,35.09,35.3,18700.0
2012-10-01 13:40:00,35.3,35.62,35.28,35.52,8200.0,35.3,35.62,35.28,35.52,8200.0
2012-10-01 13:45:00,35.52,35.57,35.36,35.39,19700.0,35.52,35.57,35.36,35.39,19700.0
2012-10-01 13:50:00,35.43,35.55,35.3,35.55,8000.0,35.43,35.55,35.3,35.55,8000.0
2012-10-01 13:55:00,35.55,35.57,35.42,35.51,2900.0,35.55,35.57,35.42,35.51,2900.0
2012-10-01 14:00:00,35.47,35.6,35.44,35.5,10700.0,35.47,35.6,35.44,35.5,10700.0
2012-10-01 14:05:00,35.5,35.64,35.5,35.64,8300.0,35.5,35.64,35.5,35.64,8300.0
2012-10-01 14:10:00,35.52,35.58,35.4,35.4,5100.0,35.52,35.58,35.4,35.4,5100.0
2012-10-01 14:15:00,35.34,35.34,34.62,35.03,28100.0,35.34,35.34,34.62,35.03,28100.0
2012-10-01 14:20:00,35.02,35.18,34.95,35.13,5800.0,35.02,35.18,34.95,35.13,5800.0
2012-10-01 14:25:00,35.11,35.2,34.9,34.91,6900.0,35.11,35.2,34.9,34.91,6900.0
2012-10-01 14:30:00,34.9,35.1,34.68,35.04,11100.0,34.9,35.1,34.68,35.04,11100.0
2012-10-01 14:35:00,35.04,35.12,34.9,34.9,3600.0,35.04,35.12,34.9,34.9,3600.0
2012-10-01 14:40:00,34.92,35.17,34.91,35.17,4700.0,34.92,35.17,34.91,35.17,4700.0
2012-10-01 14:45:00,35.17,35.17,34.98,35.05,2600.0,35.17,35.17,34.98,35.05,2600.0
2012-10-01 14:50:00,35.14,35.14,35.01,35.01,3900.0,35.14,35.14,35.01,35.01,3900.0
2012-10-01 14:55:00,35.03,35.42,35.03,35.42,7600.0,35.03,35.42,35.03,35.42,7600.0
2012-10-01 15:00:00,35.36,35.58,35.3,35.35,17800.0,35.36,35.58,35.3,35.35,17800.0
2012-10-01 15:05:00,35.38,35.51,35.27,35.5,13000.0,35.38,35.51,35.27,35.5,13000.0
2012-10-01 15:10:00,35.52,35.59,35.4,35.59,19200.0,35.52,35.59,35.4,35.59,19200.0
2012-10-01 15:15:00,35.67,35.85,35.59,35.72,20700.0,35.67,35.85,35.59,35.72,20700.0
2012-10-01 15:20:00,35.73,36.32,35.73,35.93,11200.0,35.73,36.32,35.73,35.93,11200.0
2012-10-01 15:25:00,35.91,36.07,35.8,36.05,17900.0,35.91,36.07,35.8,36.05,17900.0
2012-10-01 15:30:00,36.05,36.18,35.99,36.16,11500.0,36.05,36.18,35.99,36.16,11500.0
2012-10-01 15:35:00,36.2,36.2,35.71,35.87,20800.0,36.2,36.2,35.71,35.87,20800.0
2012-10-01 15:40:00,35.88,36.32,35.88,36.18,10300.0,35.88,36.32,35.88,36.18,10300.0
2012-10-01 15:45:00,36.22,36.32,36.18,36.27,16000.0,36.22,36.32,36.18,36.27,16000.0
2012-10-01 15:50:00,36.27,36.53,36.27,36.31,29500.0,36.27,36.53,36.27,36.31,29500.0
2012-10-01 15:55:00,36.46,36.5,36.37,36.48,48100.0,36.46,36.5,36.37,36.48,48100.0
2012-10-02 09:30:00,36.07,36.5,35.7,36.27,12800.0,36.07,36.5,35.7,36.27,12800.0
2012-10-02 09:35:00,36.45,36.5,36.01,36.22,11100.0,36.45,36.5,36.01,36.22,11100.0
2012-10-02 09:40:00,36.06,36.14,35.78,35.78,4200.0,36.06,36.14,35.78,35.78,4200.0
2012-10-02 09:45:00,35.79,36.0,35.75,35.86,3100.0,35.79,36.0,35.75,35.86,3100.0
2012-10-02 09:50:00,35.88,36.0,35.88,35.97,4800.0,35.88,36.0,35.88,35.97,4800.0
2012-10-02 09:55:00,35.97,35.98,35.97,35.97,3500.0,35.97,35.98,35.97,35.97,3500.0
2012-10-02 10:00:00,35.97,35.98,35.59,35.98,7600.0,35.97,35.98,35.59,35.98,7600.0
2012-10-02 10:05:00,35.91,35.92,35.88,35.89,4900.0,35.91,35.92,35.88,35.89,4900.0
2012-10-02 10:10:00,35.88,35.91,35.79,35.89,5000.0,35.88,35.91,35.79,35.89,5000.0
2012-10-02 10:15:00,35.89,35.89,35.88,35.89,2800.0,35.89,35.89,35.88,35.89,2800.0
2012-10-02 10:20:00,35.89,35.91,35.84,35.88,7800.0,35.89,35.91,35.84,35.88,7800.0
2012-10-02 10:25:00,35.91,35.91,35.84,35.87,3100.0,35.91,35.91,35.84,35.87,3100.0
2012-10-02 10:30:00,35.9,35.9,35.9,35.9,800.0,35.9,35.9,35.9,35.9,800.0
2012-10-02 10:35:00,35.9,36.14,35.89,36.14,15300.0,35.9,36.14,35.89,36.14,15300.0
2012-10-02 10:40:00,36.1,36.14,36.01,36.08,8900.0,36.1,36.14,36.01,36.08,8900.0
2012-10-02 10:45:00,36.08,36.18,36.08,36.18,5600.0,36.08,36.18,36.08,36.18,5600.0
2012-10-02 10:50:00,36.2,36.2,36.09,36.09,13000.0,36.2,36.2,36.09,36.09,13000.0
2012-10-02 10:55:00,36.1,36.16,36.08,36.16,5200.0,36.1,36.16,36.08,36.16,5200.0
2012-10-02 11:00:00,36.15,36.16,36.15,36.16,600.0,36.15,36.16,36.15,36.16,600.0
2012-10-02 11:05:00,36.16,36.16,36.16,36.16,900.0,36.16,36.16,36.16,36.16,900.0
2012-10-02 11:10:00,36.16,36.16,36.15,36.16,3400.0,36.16,36.16,36.15,36.16,3400.0
2012-10-02 11:15:00,36.16,36.16,36.15,36.15,10800.0,36.16,36.16,36.15,36.15,10800.0
2012-10-02 11:20:00,36.15,36.16,36.15,36.15,5500.0,36.15,36.16,36.15,36.15,5500.0
2012-10-02 11:25:00,36.15,36.16,36.15,36.16,5400.0,36.15,36.16,36.15,36.16,5400.0
2012-10-02 11:30:00,36.16,36.21,36.0,36.06,10900.0,36.16,36.21,36.0,36.06,10900.0
2012-10-02 11:35:00,36.01,36.15,36.01,36.15,3300.0,36.01,36.15,36.01,36.15,3300.0
2012-10-02 11:40:00,36.13,36.13,36.04,36.11,9000.0,36.13,36.13,36.04,36.11,9000.0
2012-10-02 11:45:00,36.16,36.18,36.05,36.16,2200.0,36.16,36.18,36.05,36.16,2200.0
2012-10-02 11:50:00,36.16,36.49,36.13,36.13,7000.0,36.16,36.49,36.13,36.13,7000.0
2012-10-02 11:55:00,36.16,36.41,36.03,36.22,6800.0,36.16,36.41,36.03,36.22,6800.0
2012-10-02 12:00:00,36.16,36.16,36.01,36.1,4700.0,36.16,36.16,36.01,36.1,4700.0
2012-10-02 12:05:00,36.14,36.25,36.08,36.25,3500.0,36.14,36.25,36.08,36.25,3500.0
2012-10-02 12:10:00,36.24,36.25,36.23,36.25,1700.0,36.24,36.25,36.23,36.25,1700.0
2012-10-02 12:15:00,36.24,36.31,36.23,36.31,1400.0,36.24,36.31,36.23,36.31,1400.0
2012-10-02 12:20:00,36.41,36.44,36.28,36.36,1300.0,36.41,36.44,36.28,36.36,1300.0
2012-10-02 12:25:00,36.4,36.74,36.34,36.58,6300.0,36.4,36.74,36.34,36.58,6300.0
2012-10-02 12:30:00,36.7,36.75,36.43,36.43,2100.0,36.7,36.75,36.43,36.43,2100.0
2012-10-02 12:35:00,36.4,36.49,36.27,36.33,2300.0,36.4,36.49,36.27,36.33,2300.0
2012-10-02 12:40:00,36.33,36.33,36.33,36.33,0.0,36.33,36.33,36.33,36.33,0.0
2012-10-02 12:45:00,36.41,36.41,36.35,36.4,800.0,36.41,36.41,36.35,36.4,800.0
2012-10-02 12:50:00,36.34,36.39,36.26,36.39,6300.0,36.34,36.39,36.26,36.39,6300.0
2012-10-02 12:55:00,36.4,36.61,36.4,36.42,2000.0,36.4,36.61,36.4,36.42,2000.0
2012-10-02 13:00:00,36.4,36.4,36.4,36.4,300.0,36.4,36.4,36.4,36.4,300.0
2012-10-02 13:05:00,36.54,36.54,36.5,36.51,2200.0,36.54,36.54,36.5,36.51,2200.0
2012-10-02 13:10:00,36.51,36.53,36.3,36.49,9000.0,36.51,36.53,36.3,36.49,9000.0
2012-10-02 13:15:00,36.5,36.5,36.41,36.41,1800.0,36.5,36.5,36.41,36.41,1800.0
2012-10-02 13:20:00,36.41,36.61,36.38,36.51,6000.0,36.41,36.61,36.38,36.51,6000.0
2012-10-02 13:25:00,36.56,36.58,36.55,36.57,2500.0,36.56,36.58,36.55,36.57,2500.0
2012-10-02 13:30:00,36.53,36.53,36.35,36.47,4000.0,36.53,36.53,36.35,36.47,4000.0
2012-10-02 13:35:00,36.42,36.48,36.37,36.38,3700.0,36.42,36.48,36.37,36.38,3700.0
2012-10-02 13:40:00,36.36,36.67,36.35,36.4,7200.0,36.36,36.67,36.35,36.4,7200.0
2012-10-02 13:45:00,36.43,36.65,36.35,36.47,4300.0,36.43,36.65,36.35,36.47,4300.0
2012-10-02 13:50:00,36.44,36.44,36.22,36.22,700.0,36.44,36.44,36.22,36.22,700.0
2012-10-02 13:55:00,36.22,36.22,36.05,36.16,3400.0,36.22,36.22,36.05,36.16,3400.0
2012-10-02 14:00:00,36.16,36.49,36.15,36.22,7600.0,36.16,36.49,36.15,36.22,7600.0
2012-10-02 14:05:00,36.3,36.41,36.27,36.29,21500.0,36.3,36.41,36.27,36.29,21500.0
2012-10-02 14:10:00,36.16,36.33,36.11,36.3,16200.0,36.16,36.33,36.11,36.3,16200.0
2012-10-02 14:15:00,36.3,36.3,36.16,36.19,4200.0,36.3,36.3,36.16,36.19,4200.0
2012-10-02 14:20:00,36.21,36.3,36.2,36.24,11500.0,36.21,36.3,36.2,36.24,11500.0
2012-10-02 14:25:00,36.25,36.37,36.22,36.37,6100.0,36.25,36.37,36.22,36.37,6100.0
2012-10-02 14:30:00,36.32,36.32,36.16,36.16,14900.0,36.32,36.32,36.16,36.16,14900.0
2012-10-02 14:35:00,36.16,36.16,36.16,36.16,2300.0,36.16,36.16,36.16,36.16,2300.0
2012-10-02 14:40:00,36.16,36.22,36.06,36.06,4100.0,36.16,36.22,36.06,36.06,4100.0
2012-10-02 14:45:00,36.09,36.18,36.07,36.09,4900.0,36.09,36.18,36.07,36.09,4900.0
2012-10-02 14:50:00,36.14,36.2,36.11,36.18,1700.0,36.14,36.2,36.11,36.18,1700.0
2012-10-02 14:55:00,36.18,36.34,36.18,36.25,14400.0,36.18,36.34,36.18,36.25,14400.0
2012-10-02 15:00:00,36.25,36.3,36.15,36.18,14100.0,36.25,36.3,36.15,36.18,14100.0
2012-10-02 15:05:00,36.21,36.28,36.2,36.25,7300.0,36.21,36.28,36.2,36.25,7300.0
2012-10-02 15:10:00,36.25,36.69,36.25,36.54,9600.0,36.25,36.69,36.25,36.54,9600.0
2012-10-02 15:15:00,36.49,36.56,36.32,36.32,3500.0,36.49,36.56,36.32,36.32,3500.0
2012-10-02 15:20:00,36.33,36.43,36.22,36.35,6600.0,36.33,36.43,36.22,36.35,6600.0
2012-10-02 15:25:00,36.35,36.5,36.25,36.28,6200.0,36.35,36.5,36.25,36.28,6200.0
2012-10-02 15:30:00,36.25,36.43,36.25,36.35,5600.0,36.25,36.43,36.25,36.35,5600.0
2012-10-02 15:35:00,36.34,36.37,36.24,36.27,8600.0,36.34,36.37,36.24,36.27,8600.0
2012-10-02 15:40:00,36.27,36.46,36.27,36.45,9400.0,36.27,36.46,36.27,36.45,9400.0
2012-10-02 15:45:00,36.4,36.46,36.26,36.3,57900.0,36.4,36.46,36.26,36.3,57900.0
2012-10-02 15:50:00,36.3,36.35,36.16,36.29,41200.0,36.3,36.35,36.16,36.29,41200.0
2012-10-02 15:55:00,36.3,36.58,36.3,36.55,33500.0,36.3,36.58,36.3,36.55,33500.0
2012-10-03 09:30:00,36.53,36.53,36.53,36.53,400.0,36.53,36.53,36.53,36.53,400.0
2012-10-03 09:35:00,36.71,36.74,36.52,36.7,700.0,36.71,36.74,36.52,36.7,700.0
2012-10-03 09:40:00,36.65,36.95,36.65,36.93,2000.0,36.65,36.95,36.65,36.93,2000.0
2012-10-03 09:45:00,36.85,36.94,36.74,36.74,3600.0,36.85,36.94,36.74,36.74,3600.0
2012-10-03 09:50:00,36.75,36.75,36.69,36.69,200.0,36.75,36.75,36.69,36.69,200.0
2012-10-03 09:55:00,36.6,36.78,36.6,36.78,800.0,36.6,36.78,36.6,36.78,800.0
2012-10-03 10:00:00,36.65,36.86,36.65,36.83,4100.0,36.65,36.86,36.65,36.83,4100.0
2012-10-03 10:05:00,36.81,36.89,36.66,36.77,13300.0,36.81,36.89,36.66,36.77,13300.0
2012-10-03 10:10:00,36.8,36.81,36.77,36.81,1000.0,36.8,36.81,36.77,36.81,1000.0
2012-10-03 10:15:00,36.81,36.95,36.81,36.95,3700.0,36.81,36.95,36.81,36.95,3700.0
2012-10-03 10:20:00,36.9,37.05,36.89,36.9,16600.0,36.9,37.05,36.89,36.9,16600.0
2012-10-03 10:25:00,36.93,37.01,36.84,36.96,4100.0,36.93,37.01,36.84,36.96,4100.0
2012-10-03 10:30:00,36.98,36.98,36.73,36.91,3300.0,36.98,36.98,36.73,36.91,3300.0
2012-10-03 10:35:00,36.93,36.94,36.71,36.82,3300.0,36.93,36.94,36.71,36.82,3300.0
2012-10-03 10:40:00,36.82,36.82,36.82,36.82,0.0,36.82,36.82,36.82,36.82,0.0
2012-10-03 10:45:00,36.88,36.88,36.63,36.68,900.0,36.88,36.88,36.63,36.68,900.0
2012-10-03 10:50:00,36.76,36.78,36.65,36.65,1100.0,36.76,36.78,36.65,36.65,1100.0
2012-10-03 10:55:00,36.88,36.88,36.82,36.82,700.0,36.88,36.88,36.82,36.82,700.0
2012-10-03 11:00:00,36.86,36.9,36.82,36.84,1600.0,36.86,36.9,36.82,36.84,1600.0
2012-10-03 11:05:00,36.83,36.88,36.82,36.88,1100.0,36.83,36.88,36.82,36.88,1100.0
2012-10-03 11:10:00,36.82,36.82,36.82,36.82,100.0,36.82,36.82,36.82,36.82,100.0
2012-10-03 11:15:00,36.85,36.86,36.83,36.86,1100.0,36.85,36.86,36.83,36.86,1100.0
2012-10-03 11:20:00,36.9,36.9,36.9,36.9,100.0,36.9,36.9,36.9,36.9,100.0
2012-10-03 11:25:00,36.87,36.91,36.87,36.91,500.0,36.87,36.91,36.87,36.91,500.0
2012-10-03 11:30:00,36.91,36.94,36.91,36.94,600.0,36.91,36.94,36.91,36.94,600.0
2012-10-03 11:35:00,36.96,36.97,36.77,36.86,3600.0,36.96,36.97,36.77,36.86,3600.0
2012-10-03 11:40:00,36.97,36.97,36.88,36.88,2400.0,36.97,36.97,36.88,36.88,2400.0
2012-10-03 11:45:00,36.88,36.98,36.88,36.97,3000.0,36.88,36.98,36.88,36.97,3000.0
2012-10-03 11:50:00,36.99,37.0,36.96,36.99,1900.0,36.99,37.0,36.96,36.99,1900.0
2012-10-03 11:55:00,37.0,37.2,37.0,37.15,9200.0,37.0,37.2,37.0,37.15,9200.0
2012-10-03 12:00:00,37.11,37.12,37.05,37.08,1200.0,37.11,37.12,37.05,37.08,1200.0
2012-10-03 12:05:00,37.25,37.27,37.23,37.26,800.0,37.25,37.27,37.23,37.26,800.0
2012-10-03 12:10:00,37.16,37.24,37.09,37.19,1500.0,37.16,37.24,37.09,37.19,1500.0
2012-10-03 12:15:00,37.19,37.2,37.1,37.19,900.0,37.19,37.2,37.1,37.19,900.0
2012-10-03 12:20:00,37.2,37.37,37.19,37.37,3100.0,37.2,37.37,37.19,37.37,3100.0
2012-10-03 12:25:00,37.37,37.37,37.37,37.37,0.0,37.37,37.37,37.37,37.37,0.0
2012-10-03 12:30:00,37.32,37.33,37.08,37.14,2900.0,37.32,37.33,37.08,37.14,2900.0
2012-10-03 12:35:00,37.19,37.19,37.19,37.19,200.0,37.19,37.19,37.19,37.19,200.0
2012-10-03 12:40:00,37.1,37.12,36.82,36.82,3700.0,37.1,37.12,36.82,36.82,3700.0
2012-10-03 12:45:00,36.84,36.89,36.81,36.88,8300.0,36.84,36.89,36.81,36.88,8300.0
2012-10-03 12:50:00,36.86,36.88,36.76,36.8,4500.0,36.86,36.88,36.76,36.8,4500.0
2012-10-03 12:55:00,36.8,36.94,36.8,36.94,800.0,36.8,36.94,36.8,36.94,800.0
2012-10-03 13:00:00,36.9,37.13,36.9,37.13,600.0,36.9,37.13,36.9,37.13,600.0
2012-10-03 13:05:00,37.11,37.11,37.0,37.09,1300.0,37.11,37.11,37.0,37.09,1300.0
2012-10-03 13:10:00,37.02,37.11,37.02,37.02,500.0,37.02,37.11,37.02,37.02,500.0
2012-10-03 13:15:00,37.08,37.33,37.08,37.2,5300.0,37.08,37.33,37.08,37.2,5300.0
2012-10-03 13:20:00,37.2,37.33,37.0,37.0,2000.0,37.2,37.33,37.0,37.0,2000.0
2012-10-03 13:25:00,37.03,37.05,37.01,37.05,900.0,37.03,37.05,37.01,37.05,900.0
2012-10-03 13:30:00,37.12,37.13,37.06,37.1,1000.0,37.12,37.13,37.06,37.1,1000.0
2012-10-03 13:35:00,37.1,37.1,37.1,37.1,0.0,37.1,37.1,37.1,37.1,0.0
2012-10-03 13:40:00,37.13,37.38,37.05,37.11,4700.0,37.13,37.38,37.05,37.11,4700.0
2012-10-03 13:45:00,37.14,37.14,37.0,37.1,3200.0,37.14,37.14,37.0,37.1,3200.0
2012-10-03 13:50:00,37.11,37.11,37.03,37.07,800.0,37.11,37.11,37.03,37.07,800.0
2012-10-03 13:55:00,37.07,37.1,37.07,37.09,3100.0,37.07,37.1,37.07,37.09,3100.0
2012-10-03 14:00:00,37.09,37.12,37.09,37.12,3500.0,37.09,37.12,37.09,37.12,3500.0
2012-10-03 14:05:00,37.12,37.16,37.04,37.13,2700.0,37.12,37.16,37.04,37.13,2700.0
2012-10-03 14:10:00,37.06,37.15,37.05,37.08,1700.0,37.06,37.15,37.05,37.08,1700.0
2012-10-03 14:15:00,37.08,37.15,37.08,37.12,1400.0,37.08,37.15,37.08,37.12,1400.0
2012-10-03 14:20:00,37.14,37.14,37.08,37.12,1200.0,37.14,37.14,37.08,37.12,1200.0
2012-10-03 14:25:00,37.12,37.15,37.12,37.12,500.0,37.12,37.15,37.12,37.12,500.0
2012-10-03 14:30:00,37.12,37.2,37.12,37.18,6100.0,37.12,37.2,37.12,37.18,6100.0
2012-10-03 14:35:00,37.19,37.2,37.19,37.2,1300.0,37.19,37.2,37.19,37.2,1300.0
2012-10-03 14:40:00,37.19,37.28,37.15,37.15,9300.0,37.19,37.28,37.15,37.15,9300.0
2012-10-03 14:45:00,37.16,37.3,37.16,37.24,2900.0,37.16,37.3,37.16,37.24,2900.0
2012-10-03 14:50:00,37.37,37.37,37.15,37.15,1200.0,37.37,37.37,37.15,37.15,1200.0
2012-10-03 14:55:00,37.19,37.22,37.15,37.18,600.0,37.19,37.22,37.15,37.18,600.0
2012-10-03 15:00:00,37.2,37.3,37.15,37.2,3100.0,37.2,37.3,37.15,37.2,3100.0
2012-10-03 15:05:00,37.2,37.29,37.15,37.2,6200.0,37.2,37.29,37.15,37.2,6200.0
2012-10-03 15:10:00,37.19,37.35,37.15,37.25,9600.0,37.19,37.35,37.15,37.25,9600.0
2012-10-03 15:15:00,37.36,37.38,37.21,37.24,5500.0,37.36,37.38,37.21,37.24,5500.0
2012-10-03 15:20:00,37.24,37.24,36.98,37.1,14700.0,37.24,37.24,36.98,37.1,14700.0
2012-10-03 15:25:00,37.1,37.37,37.1,37.37,3700.0,37.1,37.37,37.1,37.37,3700.0
2012-10-03 15:30:00,37.37,37.68,37.18,37.18,10500.0,37.37,37.68,37.18,37.18,10500.0
2012-10-03 15:35:00,37.15,37.23,37.15,37.2,4100.0,37.15,37.23,37.15,37.2,4100.0
2012-10-03 15:40:00,37.23,37.35,37.15,37.21,9400.0,37.23,37.35,37.15,37.21,9400.0
2012-10-03 15:45:00,37.21,37.26,36.95,37.02,13100.0,37.21,37.26,36.95,37.02,13100.0
2012-10-03 15:50:00,37.02,37.23,37.0,37.05,12700.0,37.02,37.23,37.0,37.05,12700.0
2012-10-03 15:55:00,37.05,37.15,36.9,37.04,16100.0,37.05,37.15,36.9,37.04,16100.0
2012-10-04 09:30:00,36.7,37.16,36.7,37.07,6600.0,36.7,37.16,36.7,37.07,6600.0
2012-10-04 09:35:00,36.84,36.98,36.77,36.97,1500.0,36.84,36.98,36.77,36.97,1500.0
2012-10-04 09:40:00,36.83,36.84,36.83,36.84,300.0,36.83,36.84,36.83,36.84,300.0
2012-10-04 09:45:00,36.95,37.0,36.94,37.0,900.0,36.95,37.0,36.94,37.0,900.0
2012-10-04 09:50:00,37.1,37.1,36.7,36.81,5700.0,37.1,37.1,36.7,36.81,5700.0
2012-10-04 09:55:00,36.85,36.92,36.75,36.75,4800.0,36.85,36.92,36.75,36.75,4800.0
2012-10-04 10:00:00,36.86,36.88,36.83,36.88,700.0,36.86,36.88,36.83,36.88,700.0
2012-10-04 10:05:00,36.83,36.89,36.71,36.86,2100.0,36.83,36.89,36.71,36.86,2100.0
2012-10-04 10:10:00,36.87,36.89,36.83,36.83,900.0,36.87,36.89,36.83,36.83,900.0
2012-10-04 10:15:00,36.83,36.92,36.83,36.84,3500.0,36.83,36.92,36.83,36.84,3500.0
2012-10-04 10:20:00,36.98,36.98,36.92,36.98,500.0,36.98,36.98,36.92,36.98,500.0
2012-10-04 10:25:00,37.0,37.0,37.0,37.0,500.0,37.0,37.0,37.0,37.0,500.0
2012-10-04 10:30:00,36.98,36.99,36.95,36.95,3000.0,36.98,36.99,36.95,36.95,3000.0
2012-10-04 10:35:00,36.94,37.06,36.94,37.06,2000.0,36.94,37.06,36.94,37.06,2000.0
2012-10-04 10:40:00,37.0,37.08,36.87,36.99,3300.0,37.0,37.08,36.87,36.99,3300.0
2012-10-04 10:45:00,36.99,36.99,36.83,36.83,1100.0,36.99,36.99,36.83,36.83,1100.0
2012-10-04 10:50:00,36.87,36.88,36.87,36.88,200.0,36.87,36.88,36.87,36.88,200.0
2012-10-04 10:55:00,36.91,37.0,36.91,37.0,1000.0,36.91,37.0,36.91,37.0,1000.0
2012-10-04 11:00:00,37.04,37.04,37.0,37.0,200.0,37.04,37.04,37.0,37.0,200.0
2012-10-04 11:05:00,36.99,37.07,36.97,36.97,1800.0,36.99,37.07,36.97,36.97,1800.0
2012-10-04 11:10:00,36.94,36.94,36.85,36.85,1200.0,36.94,36.94,36.85,36.85,1200.0
2012-10-04 11:15:00,36.85,37.05,36.85,36.95,3400.0,36.85,37.05,36.85,36.95,3400.0
2012-10-04 11:20:00,36.97,36.97,36.88,36.93,1600.0,36.97,36.97,36.88,36.93,1600.0
2012-10-04 11:25:00,36.95,36.95,36.9,36.9,600.0,36.95,36.95,36.9,36.9,600.0
2012-10-04 11:30:00,36.92,36.96,36.92,36.93,300.0,36.92,36.96,36.92,36.93,300.0
2012-10-04 11:35:00,36.95,36.95,36.91,36.93,800.0,36.95,36.95,36.91,36.93,800.0
2012-10-04 11:40:00,36.94,36.96,36.85,36.85,1400.0,36.94,36.96,36.85,36.85,1400.0
2012-10-04 11:45:00,36.95,36.95,36.85,36.92,400.0,36.95,36.95,36.85,36.92,400.0
2012-10-04 11:50:00,36.86,36.92,36.86,36.92,300.0,36.86,36.92,36.86,36.92,300.0
2012-10-04 11:55:00,36.89,36.95,36.89,36.94,1100.0,36.89,36.95,36.89,36.94,1100.0
2012-10-04 12:00:00,36.95,36.96,36.94,36.95,900.0,36.95,36.96,36.94,36.95,900.0
2012-10-04 12:05:00,36.94,37.14,36.94,37.0,9000.0,36.94,37.14,36.94,37.0,9000.0
2012-10-04 12:10:00,37.0,37.06,36.98,37.0,2900.0,37.0,37.06,36.98,37.0,2900.0
2012-10-04 12:15:00,37.06,37.11,37.06,37.07,1300.0,37.06,37.11,37.06,37.07,1300.0
2012-10-04 12:20:00,37.03,37.03,36.96,36.96,300.0,37.03,37.03,36.96,36.96,300.0
2012-10-04 12:25:00,37.02,37.02,37.02,37.02,100.0,37.02,37.02,37.02,37.02,100.0
2012-10-04 12:30:00,36.97,36.97,36.95,36.95,200.0,36.97,36.97,36.95,36.95,200.0
2012-10-04 12:35:00,37.02,37.06,37.02,37.04,2000.0,37.02,37.06,37.02,37.04,2000.0
2012-10-04 12:40:00,37.04,37.04,37.04,37.04,0.0,37.04,37.04,37.04,37.04,0.0
2012-10-04 12:45:00,37.0,37.01,37.0,37.01,8400.0,37.0,37.01,37.0,37.01,8400.0
2012-10-04 12:50:00,37.0,37.04,37.0,37.03,1600.0,37.0,37.04,37.0,37.03,1600.0
2012-10-04 12:55:00,37.05,37.06,37.01,37.06,400.0,37.05,37.06,37.01,37.06,400.0
2012-10-04 13:00:00,37.06,37.06,37.06,37.06,0.0,37.06,37.06,37.06,37.06,0.0
2012-10-04 13:05:00,37.05,37.06,37.01,37.01,1600.0,37.05,37.06,37.01,37.01,1600.0
2012-10-04 13:10:00,37.06,37.11,37.06,37.07,1800.0,37.06,37.11,37.06,37.07,1800.0
2012-10-04 13:15:00,37.07,37.07,37.07,37.07,0.0,37.07,37.07,37.07,37.07,0.0
2012-10-04 13:20:00,37.2,37.2,37.0,37.08,2200.0,37.2,37.2,37.0,37.08,2200.0
2012-10-04 13:25:00,37.08,37.17,37.08,37.17,500.0,37.08,37.17,37.08,37.17,500.0
2012-10-04 13:30:00,37.13,37.13,37.12,37.13,300.0,37.13,37.13,37.12,37.13,300.0
2012-10-04 13:35:00,37.05,37.09,37.05,37.06,300.0,37.05,37.09,37.05,37.06,300.0
2012-10-04 13:40:00,37.13,37.13,37.13,37.13,900.0,37.13,37.13,37.13,37.13,900.0
2012-10-04 13:45:00,37.09,37.13,37.09,37.13,200.0,37.09,37.13,37.09,37.13,200.0
2012-10-04 13:50:00,37.13,37.13,37.13,37.13,300.0,37.13,37.13,37.13,37.13,300.0
2012-10-04 13:55:00,37.13,37.14,37.13,37.13,500.0,37.13,37.14,37.13,37.13,500.0
2012-10-04 14:00:00,37.09,37.09,37.09,37.09,500.0,37.09,37.09,37.09,37.09,500.0
2012-10-04 14:05:00,37.12,37.14,37.12,37.14,500.0,37.12,37.14,37.12,37.14,500.0
2012-10-04 14:10:00,37.14,37.14,37.14,37.14,500.0,37.14,37.14,37.14,37.14,500.0
2012-10-04 14:15:00,37.14,37.14,37.11,37.11,900.0,37.14,37.14,37.11,37.11,900.0
2012-10-04 14:20:00,37.1,37.12,37.09,37.09,600.0,37.1,37.12,37.09,37.09,600.0
2012-10-04 14:25:00,37.09,37.09,37.0,37.01,1100.0,37.09,37.09,37.0,37.01,1100.0
2012-10-04 14:30:00,37.04,37.09,37.04,37.09,200.0,37.04,37.09,37.04,37.09,200.0
2012-10-04 14:35:00,37.01,37.05,37.01,37.02,700.0,37.01,37.05,37.01,37.02,700.0
2012-10-04 14:40:00,37.04,37.09,37.02,37.09,1700.0,37.04,37.09,37.02,37.09,1700.0
2012-10-04 14:45:00,37.08,37.14,37.08,37.11,7600.0,37.08,37.14,37.08,37.11,7600.0
2012-10-04 14:50:00,37.11,37.12,37.04,37.12,2900.0,37.11,37.12,37.04,37.12,2900.0
2012-10-04 14:55:00,37.07,37.07,37.07,37.07,100.0,37.07,37.07,37.07,37.07,100.0
2012-10-04 15:00:00,37.04,37.14,37.01,37.08,2100.0,37.04,37.14,37.01,37.08,2100.0
2012-10-04 15:05:00,37.14,37.14,37.02,37.07,4700.0,37.14,37.14,37.02,37.07,4700.0
2012-10-04 15:10:00,37.06,37.09,37.03,37.06,1000.0,37.06,37.09,37.03,37.06,1000.0
2012-10-04 15:15:00,37.03,37.07,37.01,37.04,2300.0,37.03,37.07,37.01,37.04,2300.0
2012-10-04 15:20:00,37.04,37.04,36.97,37.01,2400.0,37.04,37.04,36.97,37.01,2400.0
2012-10-04 15:25:00,36.97,37.08,36.97,37.08,2100.0,36.97,37.08,36.97,37.08,2100.0
2012-10-04 15:30:00,37.1,37.1,37.0,37.08,1300.0,37.1,37.1,37.0,37.08,1300.0
2012-10-04 15:35:00,37.06,37.1,37.04,37.1,2500.0,37.06,37.1,37.04,37.1,2500.0
2012-10-04 15:40:00,37.11,37.14,37.11,37.14,4100.0,37.11,37.14,37.11,37.14,4100.0
2012-10-04 15:45:00,37.14,37.15,37.13,37.13,3500.0,37.14,37.15,37.13,37.13,3500.0
2012-10-04 15:50:00,37.13,37.15,37.13,37.13,5300.0,37.13,37.15,37.13,37.13,5300.0
2012-10-04 15:55:00,37.07,37.14,37.0,37.14,5300.0,37.07,37.14,37.0,37.14,5300.0
2012-10-05 09:30:00,37.2,37.42,37.16,37.16,600.0,37.2,37.42,37.16,37.16,600.0
2012-10-05 09:35:00,37.26,37.26,37.19,37.24,3800.0,37.26,37.26,37.19,37.24,3800.0
2012-10-05 09:40:00,37.24,37.25,37.15,37.25,5100.0,37.24,37.25,37.15,37.25,5100.0
2012-10-05 09:45:00,37.25,37.3,37.0,37.27,33700.0,37.25,37.3,37.0,37.27,33700.0
2012-10-05 09:50:00,37.27,37.42,37.22,37.22,2300.0,37.27,37.42,37.22,37.22,2300.0
2012-10-05 09:55:00,37.38,37.45,37.2,37.32,9900.0,37.38,37.45,37.2,37.32,9900.0
2012-10-05 10:00:00,37.36,37.39,37.25,37.3,800.0,37.36,37.39,37.25,37.3,800.0
2012-10-05 10:05:00,37.32,37.32,37.26,37.27,500.0,37.32,37.32,37.26,37.27,500.0
2012-10-05 10:10:00,37.37,37.37,37.37,37.37,100.0,37.37,37.37,37.37,37.37,100.0
2012-10-05 10:15:00,37.37,37.37,37.28,37.31,500.0,37.37,37.37,37.28,37.31,500.0
2012-10-05 10:20:00,37.35,37.35,37.15,37.15,2700.0,37.35,37.35,37.15,37.15,2700.0
2012-10-05 10:25:00,37.25,37.3,37.2,37.29,10700.0,37.25,37.3,37.2,37.29,10700.0
2012-10-05 10:30:00,37.3,37.31,37.2,37.26,3700.0,37.3,37.31,37.2,37.26,3700.0
2012-10-05 10:35:00,37.22,37.22,37.16,37.22,9500.0,37.22,37.22,37.16,37.22,9500.0
2012-10-05 10:40:00,37.21,37.22,37.1,37.15,4000.0,37.21,37.22,37.1,37.15,4000.0
2012-10-05 10:45:00,37.16,37.16,37.07,37.15,5500.0,37.16,37.16,37.07,37.15,5500.0
2012-10-05 10:50:00,37.03,37.04,36.51,36.83,9800.0,37.03,37.04,36.51,36.83,9800.0
2012-10-05 10:55:00,36.99,36.99,36.6,36.89,11600.0,36.99,36.99,36.6,36.89,11600.0
2012-10-05 11:00:00,36.92,36.92,36.91,36.91,400.0,36.92,36.92,36.91,36.91,400.0
2012-10-05 11:05:00,36.9,36.9,36.88,36.88,400.0,36.9,36.9,36.88,36.88,400.0
2012-10-05 11:10:00,36.87,36.89,36.85,36.89,500.0,36.87,36.89,36.85,36.89,500.0
2012-10-05 11:15:00,36.97,37.05,36.93,37.05,3000.0,36.97,37.05,36.93,37.05,3000.0
2012-10-05 11:20:00,37.05,37.1,36.98,37.1,8500.0,37.05,37.1,36.98,37.1,8500.0
2012-10-05 11:25:00,37.0,37.1,37.0,37.03,2500.0,37.0,37.1,37.0,37.03,2500.0
2012-10-05 11:30:00,37.07,37.1,37.07,37.1,300.0,37.07,37.1,37.07,37.1,300.0
2012-10-05 11:35:00,37.1,37.2,37.0,37.15,8100.0,37.1,37.2,37.0,37.15,8100.0
2012-10-05 11:40:00,37.0,37.19,36.79,37.14,23500.0,37.0,37.19,36.79,37.14,23500.0
2012-10-05 11:45:00,37.1,37.17,37.0,37.14,2300.0,37.1,37.17,37.0,37.14,2300.0
2012-10-05 11:50:00,37.14,37.17,37.12,37.15,2900.0,37.14,37.17,37.12,37.15,2900.0
2012-10-05 11:55:00,37.15,37.15,37.11,37.11,300.0,37.15,37.15,37.11,37.11,300.0
2012-10-05 12:00:00,37.15,37.15,37.13,37.13,200.0,37.15,37.15,37.13,37.13,200.0
2012-10-05 12:05:00,37.13,37.17,37.0,37.0,5900.0,37.13,37.17,37.0,37.0,5900.0
2012-10-05 12:10:00,37.08,37.1,36.98,37.1,1400.0,37.08,37.1,36.98,37.1,1400.0
2012-10-05 12:15:00,37.14,37.16,37.14,37.16,200.0,37.14,37.16,37.14,37.16,200.0
2012-10-05 12:20:00,37.12,37.16,37.08,37.08,1500.0,37.12,37.16,37.08,37.08,1500.0
2012-10-05 12:25:00,37.15,37.16,37.15,37.16,300.0,37.15,37.16,37.15,37.16,300.0
2012-10-05 12:30:00,37.16,37.16,37.15,37.15,400.0,37.16,37.16,37.15,37.15,400.0
2012-10-05 12:35:00,37.16,37.25,37.16,37.18,2600.0,37.16,37.25,37.16,37.18,2600.0
2012-10-05 12:40:00,37.24,37.25,37.24,37.25,400.0,37.24,37.25,37.24,37.25,400.0
2012-10-05 12:45:00,37.15,37.24,37.14,37.14,3700.0,37.15,37.24,37.14,37.14,3700.0
2012-10-05 12:50:00,37.22,37.22,37.22,37.22,200.0,37.22,37.22,37.22,37.22,200.0
2012-10-05 12:55:00,37.21,37.22,37.19,37.22,1400.0,37.21,37.22,37.19,37.22,1400.0
2012-10-05 13:00:00,37.22,37.25,37.19,37.2,3600.0,37.22,37.25,37.19,37.2,3600.0
2012-10-05 13:05:00,37.23,37.25,37.23,37.24,2200.0,37.23,37.25,37.23,37.24,2200.0
2012-10-05 13:10:00,37.25,37.25,37.2,37.2,7900.0,37.25,37.25,37.2,37.2,7900.0
2012-10-05 13:15:00,37.25,37.29,37.25,37.29,600.0,37.25,37.29,37.25,37.29,600.0
2012-10-05 13:20:00,37.25,37.29,37.25,37.29,700.0,37.25,37.29,37.25,37.29,700.0
2012-10-05 13:25:00,37.29,37.3,37.15,37.22,15400.0,37.29,37.3,37.15,37.22,15400.0
2012-10-05 13:30:00,37.17,37.25,37.15,37.16,3100.0,37.17,37.25,37.15,37.16,3100.0
2012-10-05 13:35:00,37.2,37.28,37.2,37.23,4600.0,37.2,37.28,37.2,37.23,4600.0
2012-10-05 13:40:00,37.23,37.26,37.2,37.26,700.0,37.23,37.26,37.2,37.26,700.0
2012-10-05 13:45:00,37.26,37.26,37.2,37.2,3100.0,37.26,37.26,37.2,37.2,3100.0
2012-10-05 13:50:00,37.23,37.23,37.13,37.15,2200.0,37.23,37.23,37.13,37.15,2200.0
2012-10-05 13:55:00,37.14,37.23,37.13,37.2,2900.0,37.14,37.23,37.13,37.2,2900.0
2012-10-05 14:00:00,37.21,37.21,37.17,37.18,2800.0,37.21,37.21,37.17,37.18,2800.0
2012-10-05 14:05:00,37.19,37.19,37.15,37.15,4800.0,37.19,37.19,37.15,37.15,4800.0
2012-10-05 14:10:00,37.15,37.16,37.03,37.1,4100.0,37.15,37.16,37.03,37.1,4100.0
2012-10-05 14:15:00,37.14,37.18,37.08,37.14,1100.0,37.14,37.18,37.08,37.14,1100.0
2012-10-05 14:20:00,37.25,37.25,37.07,37.16,3000.0,37.25,37.25,37.07,37.16,3000.0
2012-10-05 14:25:00,37.18,37.19,37.14,37.14,2400.0,37.18,37.19,37.14,37.14,2400.0
2012-10-05 14:30:00,37.12,37.13,37.12,37.13,600.0,37.12,37.13,37.12,37.13,600.0
2012-10-05 14:35:00,37.12,37.12,37.03,37.09,2500.0,37.12,37.12,37.03,37.09,2500.0
2012-10-05 14:40:00,37.1,37.19,37.07,37.16,5000.0,37.1,37.19,37.07,37.16,5000.0
2012-10-05 14:45:00,37.17,37.23,37.0,37.14,21200.0,37.17,37.23,37.0,37.14,21200.0
2012-10-05 14:50:00,37.12,37.14,37.11,37.11,1400.0,37.12,37.14,37.11,37.11,1400.0
2012-10-05 14:55:00,37.2,37.2,37.09,37.1,4300.0,37.2,37.2,37.09,37.1,4300.0
2012-10-05 15:00:00,37.09,37.09,36.85,36.96,3100.0,37.09,37.09,36.85,36.96,3100.0
2012-10-05 15:05:00,36.95,37.15,36.76,36.76,36500.0,36.95,37.15,36.76,36.76,36500.0
2012-10-05 15:10:00,36.84,36.9,36.71,36.72,10900.0,36.84,36.9,36.71,36.72,10900.0
2012-10-05 15:15:00,36.77,36.9,36.7,36.81,2400.0,36.77,36.9,36.7,36.81,2400.0
2012-10-05 15:20:00,36.81,37.0,36.76,36.92,4000.0,36.81,37.0,36.76,36.92,4000.0
2012-10-05 15:25:00,37.02,37.1,37.02,37.09,900.0,37.02,37.1,37.02,37.09,900.0
2012-10-05 15:30:00,37.06,37.07,36.79,36.99,8100.0,37.06,37.07,36.79,36.99,8100.0
2012-10-05 15:35:00,36.99,36.99,36.63,36.75,20600.0,36.99,36.99,36.63,36.75,20600.0
2012-10-05 15:40:00,36.73,36.91,36.5,36.66,11800.0,36.73,36.91,36.5,36.66,11800.0
2012-10-05 15:45:00,36.62,36.82,36.59,36.7,7200.0,36.62,36.82,36.59,36.7,7200.0
2012-10-05 15:50:00,36.7,36.95,36.68,36.81,38700.0,36.7,36.95,36.68,36.81,38700.0
2012-10-05 15:55:00,36.82,37.07,36.82,37.07,13000.0,36.82,37.07,36.82,37.07,13000.0
2012-10-08 09:30:00,36.6,36.6,36.09,36.49,4800.0,36.6,36.6,36.09,36.49,4800.0
2012-10-08 09:35:00,36.5,36.6,36.48,36.55,500.0,36.5,36.6,36.48,36.55,500.0
2012-10-08 09:40:00,36.45,36.51,36.21,36.51,6600.0,36.45,36.51,36.21,36.51,6600.0
2012-10-08 09:45:00,36.51,36.52,36.51,36.52,200.0,36.51,36.52,36.51,36.52,200.0
2012-10-08 09:50:00,36.5,36.5,36.46,36.46,400.0,36.5,36.5,36.46,36.46,400.0
2012-10-08 09:55:00,36.51,36.51,36.48,36.48,300.0,36.51,36.51,36.48,36.48,300.0
2012-10-08 10:00:00,36.45,36.45,36.41,36.41,1100.0,36.45,36.45,36.41,36.41,1100.0
2012-10-08 10:05:00,36.26,36.38,36.26,36.28,400.0,36.26,36.38,36.26,36.28,400.0
2012-10-08 10:10:00,36.28,36.52,36.28,36.4,4900.0,36.28,36.52,36.28,36.4,4900.0
2012-10-08 10:15:00,36.47,36.47,36.47,36.47,100.0,36.47,36.47,36.47,36.47,100.0
2012-10-08 10:20:00,36.34,36.4,36.34,36.4,1700.0,36.34,36.4,36.34,36.4,1700.0
2012-10-08 10:25:00,36.4,36.48,36.39,36.48,500.0,36.4,36.48,36.39,36.48,500.0
2012-10-08 10:30:00,36.48,36.48,36.4,36.4,200.0,36.48,36.48,36.4,36.4,200.0
2012-10-08 10:35:00,36.41,36.41,36.39,36.39,200.0,36.41,36.41,36.39,36.39,200.0
2012-10-08 10:40:00,36.33,36.4,36.31,36.4,1200.0,36.33,36.4,36.31,36.4,1200.0
2012-10-08 10:45:00,36.49,36.49,36.49,36.49,100.0,36.49,36.49,36.49,36.49,100.0
2012-10-08 10:50:00,36.31,36.39,36.31,36.39,1000.0,36.31,36.39,36.31,36.39,1000.0
2012-10-08 10:55:00,36.39,36.39,36.39,36.39,0.0,36.39,36.39,36.39,36.39,0.0
2012-10-08 11:00:00,36.44,36.44,36.44,36.44,200.0,36.44,36.44,36.44,36.44,200.0
2012-10-08 11:05:00,36.38,36.38,36.31,36.38,1900.0,36.38,36.38,36.31,36.38,1900.0
2012-10-08 11:10:00,36.37,36.37,36.19,36.3,800.0,36.37,36.37,36.19,36.3,800.0
2012-10-08 11:15:00,36.24,36.24,36.23,36.23,500.0,36.24,36.24,36.23,36.23,500.0
2012-10-08 11:20:00,36.25,36.25,36.25,36.25,100.0,36.25,36.25,36.25,36.25,100.0
2012-10-08 11:25:00,36.32,36.32,36.28,36.28,300.0,36.32,36.32,36.28,36.28,300.0
2012-10-08 11:30:00,36.25,36.31,36.22,36.31,1400.0,36.25,36.31,36.22,36.31,1400.0
2012-10-08 11:35:00,36.25,36.27,36.25,36.25,300.0,36.25,36.27,36.25,36.25,300.0
2012-10-08 11:40:00,36.25,36.35,36.25,36.35,1300.0,36.25,36.35,36.25,36.35,1300.0
2012-10-08 11:45:00,36.32,36.32,36.15,36.15,300.0,36.32,36.32,36.15,36.15,300.0
2012-10-08 11:50:00,36.25,36.35,36.25,36.33,1400.0,36.25,36.35,36.25,36.33,1400.0
2012-10-08 11:55:00,36.33,36.36,36.33,36.36,200.0,36.33,36.36,36.33,36.36,200.0
2012-10-08 12:00:00,36.33,36.38,36.28,36.28,9300.0,36.33,36.38,36.28,36.28,9300.0
2012-10-08 12:05:00,36.27,36.3,36.25,36.29,500.0,36.27,36.3,36.25,36.29,500.0
2012-10-08 12:10:00,36.29,36.29,36.29,36.29,0.0,36.29,36.29,36.29,36.29,0.0
2012-10-08 12:15:00,36.25,36.3,36.25,36.3,700.0,36.25,36.3,36.25,36.3,700.0
2012-10-08 12:20:00,36.23,36.3,36.23,36.29,1900.0,36.23,36.3,36.23,36.29,1900.0
2012-10-08 12:25:00,36.24,36.24,36.22,36.22,300.0,36.24,36.24,36.22,36.22,300.0
2012-10-08 12:30:00,36.3,36.37,36.3,36.37,4400.0,36.3,36.37,36.3,36.37,4400.0
2012-10-08 12:35:00,36.37,36.37,36.37,36.37,0.0,36.37,36.37,36.37,36.37,0.0
2012-10-08 12:40:00,36.37,36.37,36.37,36.37,0.0,36.37,36.37,36.37,36.37,0.0
2012-10-08 12:45:00,36.3,36.35,36.3,36.3,2100.0,36.3,36.35,36.3,36.3,2100.0
2012-10-08 12:50:00,36.32,36.34,36.32,36.34,600.0,36.32,36.34,36.32,36.34,600.0
2012-10-08 12:55:00,36.34,36.34,36.34,36.34,100.0,36.34,36.34,36.34,36.34,100.0
2012-10-08 13:00:00,36.38,36.38,36.34,36.34,400.0,36.38,36.38,36.34,36.34,400.0
2012-10-08 13:05:00,36.33,36.33,36.33,36.33,100.0,36.33,36.33,36.33,36.33,100.0
2012-10-08 13:10:00,36.33,36.38,36.33,36.38,400.0,36.33,36.38,36.33,36.38,400.0
2012-10-08 13:15:00,36.38,36.38,36.38,36.38,0.0,36.38,36.38,36.38,36.38,0.0
2012-10-08 13:20:00,36.34,36.45,36.3,36.45,5300.0,36.34,36.45,36.3,36.45,5300.0
2012-10-08 13:25:00,36.32,36.45,36.32,36.45,1100.0,36.32,36.45,36.32,36.45,1100.0
2012-10-08 13:30:00,36.44,36.44,36.44,36.44,100.0,36.44,36.44,36.44,36.44,100.0
2012-10-08 13:35:00,36.44,36.44,36.44,36.44,0.0,36.44,36.44,36.44,36.44,0.0
2012-10-08 13:40:00,36.31,36.41,36.31,36.41,400.0,36.31,36.41,36.31,36.41,400.0
2012-10-08 13:45:00,36.32,36.32,36.32,36.32,100.0,36.32,36.32,36.32,36.32,100.0
2012-10-08 13:50:00,36.4,36.4,36.3,36.3,700.0,36.4,36.4,36.3,36.3,700.0
2012-10-08 13:55:00,36.4,36.4,36.34,36.34,1500.0,36.4,36.4,36.34,36.34,1500.0
2012-10-08 14:00:00,36.35,36.4,36.35,36.4,3100.0,36.35,36.4,36.35,36.4,3100.0
2012-10-08 14:05:00,36.45,36.45,36.39,36.39,200.0,36.45,36.45,36.39,36.39,200.0
2012-10-08 14:10:00,36.41,36.44,36.2,36.37,11900.0,36.41,36.44,36.2,36.37,11900.0
2012-10-08 14:15:00,36.37,36.46,36.35,36.41,6100.0,36.37,36.46,36.35,36.41,6100.0
2012-10-08 14:20:00,36.46,36.46,36.39,36.46,4400.0,36.46,36.46,36.39,36.46,4400.0
2012-10-08 14:25:00,36.41,36.64,36.41,36.62,8800.0,36.41,36.64,36.41,36.62,8800.0
2012-10-08 14:30:00,36.56,36.62,36.47,36.5,4500.0,36.56,36.62,36.47,36.5,4500.0
2012-10-08 14:35:00,36.46,36.59,36.38,36.38,8100.0,36.46,36.59,36.38,36.38,8100.0
2012-10-08 14:40:00,36.32,36.35,36.29,36.31,9700.0,36.32,36.35,36.29,36.31,9700.0
2012-10-08 14:45:00,36.35,36.35,36.3,36.3,7900.0,36.35,36.35,36.3,36.3,7900.0
2012-10-08 14:50:00,36.3,36.35,36.11,36.35,15100.0,36.3,36.35,36.11,36.35,15100.0
2012-10-08 14:55:00,36.33,36.35,35.97,36.16,8500.0,36.33,36.35,35.97,36.16,8500.0
2012-10-08 15:00:00,36.13,36.29,36.09,36.26,4200.0,36.13,36.29,36.09,36.26,4200.0
2012-10-08 15:05:00,36.27,36.33,36.18,36.33,2300.0,36.27,36.33,36.18,36.33,2300.0
2012-10-08 15:10:00,36.32,36.34,36.25,36.27,1700.0,36.32,36.34,36.25,36.27,1700.0
2012-10-08 15:15:00,36.31,36.4,36.28,36.4,16800.0,36.31,36.4,36.28,36.4,16800.0
2012-10-08 15:20:00,36.4,36.51,36.25,36.37,3700.0,36.4,36.51,36.25,36.37,3700.0
2012-10-08 15:25:00,36.39,36.48,36.39,36.45,6100.0,36.39,36.48,36.39,36.45,6100.0
2012-10-08 15:30:00,36.44,36.48,36.37,36.48,2500.0,36.44,36.48,36.37,36.48,2500.0
2012-10-08 15:35:00,36.39,36.59,36.39,36.55,7000.0,36.39,36.59,36.39,36.55,7000.0
2012-10-08 15:40:00,36.63,36.66,36.28,36.4,10400.0,36.63,36.66,36.28,36.4,10400.0
2012-10-08 15:45:00,36.39,36.5,36.39,36.5,6000.0,36.39,36.5,36.39,36.5,6000.0
2012-10-08 15:50:00,36.47,36.56,36.38,36.44,11900.0,36.47,36.56,36.38,36.44,11900.0
2012-10-08 15:55:00,36.49,36.59,36.4,36.5,21800.0,36.49,36.59,36.4,36.5,21800.0
2012-10-09 09:30:00,36.61,36.69,36.61,36.68,800.0,36.61,36.69,36.61,36.68,800.0
2012-10-09 09:35:00,36.68,36.68,36.68,36.68,100.0,36.68,36.68,36.68,36.68,100.0
2012-10-09 09:40:00,36.68,36.68,36.58,36.58,400.0,36.68,36.68,36.58,36.58,400.0
2012-10-09 09:45:00,36.58,36.58,36.58,36.58,0.0,36.58,36.58,36.58,36.58,0.0
2012-10-09 09:50:00,36.6,36.6,36.55,36.6,4600.0,36.6,36.6,36.55,36.6,4600.0
2012-10-09 09:55:00,36.65,36.7,36.62,36.7,4500.0,36.65,36.7,36.62,36.7,4500.0
2012-10-09 10:00:00,36.77,36.8,36.67,36.67,10900.0,36.77,36.8,36.67,36.67,10900.0
2012-10-09 10:05:00,36.62,36.7,36.35,36.6,10200.0,36.62,36.7,36.35,36.6,10200.0
2012-10-09 10:10:00,36.67,36.67,36.61,36.61,900.0,36.67,36.67,36.61,36.61,900.0
2012-10-09 10:15:00,36.67,36.67,36.55,36.61,1000.0,36.67,36.67,36.55,36.61,1000.0
2012-10-09 10:20:00,36.65,36.68,36.61,36.61,300.0,36.65,36.68,36.61,36.61,300.0
2012-10-09 10:25:00,36.61,36.61,36.61,36.61,0.0,36.61,36.61,36.61,36.61,0.0
2012-10-09 10:30:00,36.61,36.61,36.61,36.61,100.0,36.61,36.61,36.61,36.61,100.0
2012-10-09 10:35:00,36.57,36.6,36.55,36.6,300.0,36.57,36.6,36.55,36.6,300.0
2012-10-09 10:40:00,36.57,36.57,36.35,36.36,1300.0,36.57,36.57,36.35,36.36,1300.0
2012-10-09 10:45:00,36.37,36.45,36.32,36.4,1400.0,36.37,36.45,36.32,36.4,1400.0
2012-10-09 10:50:00,36.46,36.49,36.32,36.32,1900.0,36.46,36.49,36.32,36.32,1900.0
2012-10-09 10:55:00,36.45,36.45,36.45,36.45,100.0,36.45,36.45,36.45,36.45,100.0
2012-10-09 11:00:00,36.4,36.52,36.4,36.52,800.0,36.4,36.52,36.4,36.52,800.0
2012-10-09 11:05:00,36.48,36.5,36.45,36.5,1600.0,36.48,36.5,36.45,36.5,1600.0
2012-10-09 11:10:00,36.54,36.57,36.4,36.57,1100.0,36.54,36.57,36.4,36.57,1100.0
2012-10-09 11:15:00,36.48,36.51,36.44,36.51,500.0,36.48,36.51,36.44,36.51,500.0
2012-10-09 11:20:00,36.51,36.51,36.51,36.51,0.0,36.51,36.51,36.51,36.51,0.0
2012-10-09 11:25:00,36.48,36.5,36.47,36.47,1500.0,36.48,36.5,36.47,36.47,1500.0
2012-10-09 11:30:00,36.48,36.5,36.48,36.48,900.0,36.48,36.5,36.48,36.48,900.0
2012-10-09 11:35:00,36.47,36.54,36.47,36.49,1400.0,36.47,36.54,36.47,36.49,1400.0
2012-10-09 11:40:00,36.5,36.52,36.48,36.48,2500.0,36.5,36.52,36.48,36.48,2500.0
2012-10-09 11:45:00,36.48,36.57,36.48,36.57,600.0,36.48,36.57,36.48,36.57,600.0
2012-10-09 11:50:00,36.57,36.57,36.57,36.57,0.0,36.57,36.57,36.57,36.57,0.0
2012-10-09 11:55:00,36.57,36.57,36.57,36.57,0.0,36.57,36.57,36.57,36.57,0.0
2012-10-09 12:00:00,36.54,36.57,36.5,36.52,3500.0,36.54,36.57,36.5,36.52,3500.0
2012-10-09 12:05:00,36.52,36.57,36.52,36.57,600.0,36.52,36.57,36.52,36.57,600.0
2012-10-09 12:10:00,36.57,36.65,36.49,36.5,8800.0,36.57,36.65,36.49,36.5,8800.0
2012-10-09 12:15:00,36.5,36.5,36.36,36.43,32800.0,36.5,36.5,36.36,36.43,32800.0
2012-10-09 12:20:00,36.46,36.52,36.28,36.4,10100.0,36.46,36.52,36.28,36.4,10100.0
2012-10-09 12:25:00,36.4,36.4,36.37,36.38,1100.0,36.4,36.4,36.37,36.38,1100.0
2012-10-09 12:30:00,36.38,36.42,36.25,36.25,4200.0,36.38,36.42,36.25,36.25,4200.0
2012-10-09 12:35:00,36.23,36.44,36.22,36.37,4700.0,36.23,36.44,36.22,36.37,4700.0
2012-10-09 12:40:00,36.37,36.47,36.24,36.37,1300.0,36.37,36.47,36.24,36.37,1300.0
2012-10-09 12:45:00,36.41,36.46,36.41,36.43,1000.0,36.41,36.46,36.41,36.43,1000.0
2012-10-09 12:50:00,36.46,36.5,36.43,36.5,12400.0,36.46,36.5,36.43,36.5,12400.0
2012-10-09 12:55:00,36.48,36.51,36.48,36.51,1900.0,36.48,36.51,36.48,36.51,1900.0
2012-10-09 13:00:00,36.5,36.53,36.35,36.43,21300.0,36.5,36.53,36.35,36.43,21300.0
2012-10-09 13:05:00,36.43,36.5,36.37,36.38,14400.0,36.43,36.5,36.37,36.38,14400.0
2012-10-09 13:10:00,36.35,36.44,36.31,36.37,7400.0,36.35,36.44,36.31,36.37,7400.0
2012-10-09 13:15:00,36.37,36.5,36.33,36.5,2700.0,36.37,36.5,36.33,36.5,2700.0
2012-10-09 13:20:00,36.46,36.5,36.35,36.39,2000.0,36.46,36.5,36.35,36.39,2000.0
2012-10-09 13:25:00,36.39,36.42,36.32,36.32,9800.0,36.39,36.42,36.32,36.32,9800.0
2012-10-09 13:30:00,36.36,36.47,36.34,36.39,9200.0,36.36,36.47,36.34,36.39,9200.0
2012-10-09 13:35:00,36.39,36.5,36.37,36.5,7500.0,36.39,36.5,36.37,36.5,7500.0
2012-10-09 13:40:00,36.5,36.5,36.41,36.44,1400.0,36.5,36.5,36.41,36.44,1400.0
2012-10-09 13:45:00,36.43,36.45,36.4,36.44,1300.0,36.43,36.45,36.4,36.44,1300.0
2012-10-09 13:50:00,36.45,36.56,36.44,36.5,3300.0,36.45,36.56,36.44,36.5,3300.0
2012-10-09 13:55:00,36.5,36.53,36.47,36.49,5000.0,36.5,36.53,36.47,36.49,5000.0
2012-10-09 14:00:00,36.49,36.49,36.41,36.46,1700.0,36.49,36.49,36.41,36.46,1700.0
2012-10-09 14:05:00,36.41,36.43,36.35,36.35,4200.0,36.41,36.43,36.35,36.35,4200.0
2012-10-09 14:10:00,36.37,36.37,36.35,36.35,800.0,36.37,36.37,36.35,36.35,800.0
2012-10-09 14:15:00,36.35,36.4,36.33,36.4,1000.0,36.35,36.4,36.33,36.4,1000.0
2012-10-09 14:20:00,36.34,36.39,36.33,36.39,600.0,36.34,36.39,36.33,36.39,600.0
2012-10-09 14:25:00,36.39,36.39,36.3,36.31,800.0,36.39,36.39,36.3,36.31,800.0
2012-10-09 14:30:00,36.35,36.36,36.26,36.34,6400.0,36.35,36.36,36.26,36.34,6400.0
2012-10-09 14:35:00,36.37,36.37,36.27,36.3,2100.0,36.37,36.37,36.27,36.3,2100.0
2012-10-09 14:40:00,36.32,36.32,36.25,36.26,127800.0,36.32,36.32,36.25,36.26,127800.0
2012-10-09 14:45:00,36.31,36.31,36.09,36.14,8900.0,36.31,36.31,36.09,36.14,8900.0
2012-10-09 14:50:00,36.05,36.05,36.0,36.01,4100.0,36.05,36.05,36.0,36.01,4100.0
2012-10-09 14:55:00,36.0,36.0,35.95,36.0,45100.0,36.0,36.0,35.95,36.0,45100.0
2012-10-09 15:00:00,36.04,36.08,35.78,35.87,14900.0,36.04,36.08,35.78,35.87,14900.0
2012-10-09 15:05:00,35.95,36.24,35.92,36.24,3600.0,35.95,36.24,35.92,36.24,3600.0
2012-10-09 15:10:00,36.25,36.26,36.0,36.22,2200.0,36.25,36.26,36.0,36.22,2200.0
2012-10-09 15:15:00,36.13,36.33,36.13,36.24,1100.0,36.13,36.33,36.13,36.24,1100.0
2012-10-09 15:20:00,36.3,36.3,36.06,36.27,2200.0,36.3,36.3,36.06,36.27,2200.0
2012-10-09 15:25:00,36.3,36.3,36.13,36.21,1400.0,36.3,36.3,36.13,36.21,1400.0
2012-10-09 15:30:00,36.15,36.24,36.15,36.18,700.0,36.15,36.24,36.15,36.18,700.0
2012-10-09 15:35:00,36.24,36.29,35.97,35.97,24500.0,36.24,36.29,35.97,35.97,24500.0
2012-10-09 15:40:00,35.99,36.08,35.87,35.95,2500.0,35.99,36.08,35.87,35.95,2500.0
2012-10-09 15:45:00,35.97,36.0,35.9,35.95,5000.0,35.97,36.0,35.9,35.95,5000.0
2012-10-09 15:50:00,35.99,36.01,35.91,36.0,1900.0,35.99,36.01,35.91,36.0,1900.0
2012-10-09 15:55:00,35.93,36.08,35.93,36.0,3700.0,35.93,36.08,35.93,36.0,3700.0
2012-10-10 09:30:00,35.95,36.06,35.95,36.06,1200.0,35.95,36.06,35.95,36.06,1200.0
2012-10-10 09:35:00,35.78,35.78,35.78,35.78,200.0,35.78,35.78,35.78,35.78,200.0
2012-10-10 09:40:00,35.97,35.97,35.8,35.8,5700.0,35.97,35.97,35.8,35.8,5700.0
2012-10-10 09:45:00,35.8,35.83,35.8,35.83,700.0,35.8,35.83,35.8,35.83,700.0
2012-10-10 09:50:00,35.9,35.9,35.85,35.86,500.0,35.9,35.9,35.85,35.86,500.0
2012-10-10 09:55:00,35.86,35.86,35.81,35.81,500.0,35.86,35.86,35.81,35.81,500.0
2012-10-10 10:00:00,35.88,35.88,35.8,35.8,500.0,35.88,35.88,35.8,35.8,500.0
2012-10-10 10:05:00,35.8,35.8,35.8,35.8,0.0,35.8,35.8,35.8,35.8,0.0
2012-10-10 10:10:00,35.93,35.93,35.93,35.93,200.0,35.93,35.93,35.93,35.93,200.0
2012-10-10 10:15:00,35.95,35.95,35.95,35.95,400.0,35.95,35.95,35.95,35.95,400.0
2012-10-10 10:20:00,35.95,35.95,35.95,35.95,0.0,35.95,35.95,35.95,35.95,0.0
2012-10-10 10:25:00,35.95,35.95,35.95,35.95,0.0,35.95,35.95,35.95,35.95,0.0
2012-10-10 10:30:00,36.02,36.03,35.89,35.89,400.0,36.02,36.03,35.89,35.89,400.0
2012-10-10 10:35:00,35.95,35.96,35.8,35.81,1600.0,35.95,35.96,35.8,35.81,1600.0
2012-10-10 10:40:00,35.88,35.91,35.88,35.91,500.0,35.88,35.91,35.88,35.91,500.0
2012-10-10 10:45:00,35.95,35.96,35.8,35.84,1000.0,35.95,35.96,35.8,35.84,1000.0
2012-10-10 10:50:00,35.86,35.86,35.83,35.83,200.0,35.86,35.86,35.83,35.83,200.0
2012-10-10 10:55:00,35.83,35.83,35.83,35.83,0.0,35.83,35.83,35.83,35.83,0.0
2012-10-10 11:00:00,35.86,35.86,35.83,35.83,700.0,35.86,35.86,35.83,35.83,700.0
2012-10-10 11:05:00,35.84,35.86,35.8,35.86,800.0,35.84,35.86,35.8,35.86,800.0
2012-10-10 11:10:00,35.88,35.95,35.79,35.79,4000.0,35.88,35.95,35.79,35.79,4000.0
2012-10-10 11:15:00,35.79,35.8,35.79,35.8,300.0,35.79,35.8,35.79,35.8,300.0
2012-10-10 11:20:00,35.8,35.8,35.77,35.77,1100.0,35.8,35.8,35.77,35.77,1100.0
2012-10-10 11:25:00,35.77,35.84,35.77,35.8,1400.0,35.77,35.84,35.77,35.8,1400.0
2012-10-10 11:30:00,35.8,35.9,35.79,35.8,19200.0,35.8,35.9,35.79,35.8,19200.0
2012-10-10 11:35:00,35.8,35.83,35.75,35.75,5200.0,35.8,35.83,35.75,35.75,5200.0
2012-10-10 11:40:00,35.75,35.79,35.73,35.73,3700.0,35.75,35.79,35.73,35.73,3700.0
2012-10-10 11:45:00,35.72,35.72,35.68,35.68,1500.0,35.72,35.72,35.68,35.68,1500.0
2012-10-10 11:50:00,35.67,35.67,35.5,35.5,1700.0,35.67,35.67,35.5,35.5,1700.0
2012-10-10 11:55:00,35.52,35.57,35.52,35.57,300.0,35.52,35.57,35.52,35.57,300.0
2012-10-10 12:00:00,35.63,35.66,35.63,35.66,700.0,35.63,35.66,35.63,35.66,700.0
2012-10-10 12:05:00,35.63,35.68,35.6,35.68,3400.0,35.63,35.68,35.6,35.68,3400.0
2012-10-10 12:10:00,35.64,35.65,35.63,35.65,300.0,35.64,35.65,35.63,35.65,300.0
2012-10-10 12:15:00,35.65,35.65,35.58,35.58,1000.0,35.65,35.65,35.58,35.58,1000.0
2012-10-10 12:20:00,35.54,35.61,35.54,35.61,11300.0,35.54,35.61,35.54,35.61,11300.0
2012-10-10 12:25:00,35.6,35.61,35.4,35.4,1600.0,35.6,35.61,35.4,35.4,1600.0
2012-10-10 12:30:00,35.41,35.5,35.4,35.5,1300.0,35.41,35.5,35.4,35.5,1300.0
2012-10-10 12:35:00,35.44,35.44,35.42,35.42,2300.0,35.44,35.44,35.42,35.42,2300.0
2012-10-10 12:40:00,35.42,35.42,35.42,35.42,200.0,35.42,35.42,35.42,35.42,200.0
2012-10-10 12:45:00,35.5,35.5,35.4,35.41,1600.0,35.5,35.5,35.4,35.41,1600.0
2012-10-10 12:50:00,35.38,35.39,35.38,35.39,400.0,35.38,35.39,35.38,35.39,400.0
2012-10-10 12:55:00,35.38,35.38,35.38,35.38,100.0,35.38,35.38,35.38,35.38,100.0
2012-10-10 13:00:00,35.41,35.41,35.38,35.38,400.0,35.41,35.41,35.38,35.38,400.0
2012-10-10 13:05:00,35.35,35.4,35.35,35.4,500.0,35.35,35.4,35.35,35.4,500.0
2012-10-10 13:10:00,35.38,35.48,35.23,35.38,5300.0,35.38,35.48,35.23,35.38,5300.0
2012-10-10 13:15:00,35.38,35.38,35.21,35.27,800.0,35.38,35.38,35.21,35.27,800.0
2012-10-10 13:20:00,35.25,35.36,35.25,35.27,1900.0,35.25,35.36,35.25,35.27,1900.0
2012-10-10 13:25:00,35.23,35.3,35.23,35.25,1400.0,35.23,35.3,35.23,35.25,1400.0
2012-10-10 13:30:00,35.25,35.25,35.21,35.21,900.0,35.25,35.25,35.21,35.21,900.0
2012-10-10 13:35:00,35.3,35.3,35.21,35.23,1700.0,35.3,35.3,35.21,35.23,1700.0
2012-10-10 13:40:00,35.23,35.4,35.23,35.4,6500.0,35.23,35.4,35.23,35.4,6500.0
2012-10-10 13:45:00,35.28,35.29,35.24,35.24,700.0,35.28,35.29,35.24,35.24,700.0
2012-10-10 13:50:00,35.26,35.29,35.26,35.29,2200.0,35.26,35.29,35.26,35.29,2200.0
2012-10-10 13:55:00,35.29,35.3,35.24,35.24,500.0,35.29,35.3,35.24,35.24,500.0
2012-10-10 14:00:00,35.25,35.29,35.25,35.26,900.0,35.25,35.29,35.25,35.26,900.0
2012-10-10 14:05:00,35.25,35.3,35.01,35.04,1900.0,35.25,35.3,35.01,35.04,1900.0
2012-10-10 14:10:00,35.06,35.17,35.06,35.12,1300.0,35.06,35.17,35.06,35.12,1300.0
2012-10-10 14:15:00,35.12,35.12,34.89,34.9,29500.0,35.12,35.12,34.89,34.9,29500.0
2012-10-10 14:20:00,34.98,35.0,34.64,34.74,7200.0,34.98,35.0,34.64,34.74,7200.0
2012-10-10 14:25:00,34.74,34.91,34.73,34.91,15700.0,34.74,34.91,34.73,34.91,15700.0
2012-10-10 14:30:00,34.97,35.16,34.93,34.93,29900.0,34.97,35.16,34.93,34.93,29900.0
2012-10-10 14:35:00,34.83,34.86,34.83,34.86,900.0,34.83,34.86,34.83,34.86,900.0
2012-10-10 14:40:00,34.98,34.98,34.88,34.89,2400.0,34.98,34.98,34.88,34.89,2400.0
2012-10-10 14:45:00,34.93,35.17,34.93,35.0,1500.0,34.93,35.17,34.93,35.0,1500.0
2012-10-10 14:50:00,35.02,35.06,34.87,34.92,120800.0,35.02,35.06,34.87,34.92,120800.0
2012-10-10 14:55:00,34.9,35.0,34.76,34.84,9800.0,34.9,35.0,34.76,34.84,9800.0
2012-10-10 15:00:00,34.94,34.94,34.8,34.91,5700.0,34.94,34.94,34.8,34.91,5700.0
2012-10-10 15:05:00,34.9,35.0,34.86,34.9,2800.0,34.9,35.0,34.86,34.9,2800.0
2012-10-10 15:10:00,34.91,34.91,34.87,34.9,13700.0,34.91,34.91,34.87,34.9,13700.0
2012-10-10 15:15:00,34.88,34.91,34.83,34.83,6500.0,34.88,34.91,34.83,34.83,6500.0
2012-10-10 15:20:00,34.8,34.8,34.62,34.7,6300.0,34.8,34.8,34.62,34.7,6300.0
2012-10-10 15:25:00,34.7,34.84,34.67,34.83,19800.0,34.7,34.84,34.67,34.83,19800.0
2012-10-10 15:30:00,34.82,34.85,34.82,34.85,1800.0,34.82,34.85,34.82,34.85,1800.0
2012-10-10 15:35:00,34.83,34.85,34.7,34.82,9900.0,34.83,34.85,34.7,34.82,9900.0
2012-10-10 15:40:00,34.82,34.84,34.78,34.81,18800.0,34.82,34.84,34.78,34.81,18800.0
2012-10-10 15:45:00,34.81,34.85,34.81,34.82,2200.0,34.81,34.85,34.81,34.82,2200.0
2012-10-10 15:50:00,34.82,34.89,34.75,34.82,15300.0,34.82,34.89,34.75,34.82,15300.0
2012-10-10 15:55:00,34.84,34.99,34.75,34.81,16400.0,34.84,34.99,34.75,34.81,16400.0
2012-10-11 09:30:00,35.01,35.01,35.01,35.01,1300.0,35.01,35.01,35.01,35.01,1300.0
2012-10-11 09:35:00,35.29,35.29,35.29,35.29,100.0,35.29,35.29,35.29,35.29,100.0
2012-10-11 09:40:00,35.15,35.15,35.15,35.15,200.0,35.15,35.15,35.15,35.15,200.0
2012-10-11 09:45:00,35.15,35.15,35.15,35.15,0.0,35.15,35.15,35.15,35.15,0.0
2012-10-11 09:50:00,35.15,35.15,35.15,35.15,0.0,35.15,35.15,35.15,35.15,0.0
2012-10-11 09:55:00,35.15,35.18,35.11,35.12,1500.0,35.15,35.18,35.11,35.12,1500.0
2012-10-11 10:00:00,35.05,35.14,35.0,35.01,1200.0,35.05,35.14,35.0,35.01,1200.0
2012-10-11 10:05:00,34.93,35.0,34.93,35.0,200.0,34.93,35.0,34.93,35.0,200.0
2012-10-11 10:10:00,35.02,35.08,34.97,35.0,2600.0,35.02,35.08,34.97,35.0,2600.0
2012-10-11 10:15:00,35.0,35.0,35.0,35.0,400.0,35.0,35.0,35.0,35.0,400.0
2012-10-11 10:20:00,35.0,35.05,34.96,35.05,38900.0,35.0,35.05,34.96,35.05,38900.0
2012-10-11 10:25:00,35.0,35.08,35.0,35.05,2900.0,35.0,35.08,35.0,35.05,2900.0
2012-10-11 10:30:00,35.02,35.08,35.02,35.03,1800.0,35.02,35.08,35.02,35.03,1800.0
2012-10-11 10:35:00,35.03,35.06,35.01,35.01,400.0,35.03,35.06,35.01,35.01,400.0
2012-10-11 10:40:00,35.09,35.11,35.0,35.0,900.0,35.09,35.11,35.0,35.0,900.0
2012-10-11 10:45:00,35.0,35.11,35.0,35.03,1200.0,35.0,35.11,35.0,35.03,1200.0
2012-10-11 10:50:00,35.02,35.1,35.01,35.01,900.0,35.02,35.1,35.01,35.01,900.0
2012-10-11 10:55:00,35.0,35.11,35.0,35.09,1300.0,35.0,35.11,35.0,35.09,1300.0
2012-10-11 11:00:00,35.02,35.1,35.02,35.09,2900.0,35.02,35.1,35.02,35.09,2900.0
2012-10-11 11:05:00,35.03,35.03,35.03,35.03,100.0,35.03,35.03,35.03,35.03,100.0
2012-10-11 11:10:00,35.02,35.07,35.01,35.07,400.0,35.02,35.07,35.01,35.07,400.0
2012-10-11 11:15:00,35.02,35.07,35.0,35.05,2400.0,35.02,35.07,35.0,35.05,2400.0
2012-10-11 11:20:00,35.01,35.03,34.95,35.0,1800.0,35.01,35.03,34.95,35.0,1800.0
2012-10-11 11:25:00,34.97,35.03,34.97,35.03,500.0,34.97,35.03,34.97,35.03,500.0
2012-10-11 11:30:00,35.0,35.02,35.0,35.02,800.0,35.0,35.02,35.0,35.02,800.0
2012-10-11 11:35:00,35.02,35.02,35.02,35.02,0.0,35.02,35.02,35.02,35.02,0.0
2012-10-11 11:40:00,35.02,35.02,35.02,35.02,0.0,35.02,35.02,35.02,35.02,0.0
2012-10-11 11:45:00,34.99,35.0,34.91,34.96,1200.0,34.99,35.0,34.91,34.96,1200.0
2012-10-11 11:50:00,34.92,34.92,34.92,34.92,400.0,34.92,34.92,34.92,34.92,400.0
2012-10-11 11:55:00,34.9,34.91,34.85,34.85,2900.0,34.9,34.91,34.85,34.85,2900.0
2012-10-11 12:00:00,34.87,34.87,34.7,34.7,700.0,34.87,34.87,34.7,34.7,700.0
2012-10-11 12:05:00,34.7,34.8,34.68,34.71,2500.0,34.7,34.8,34.68,34.71,2500.0
2012-10-11 12:10:00,34.7,34.79,34.64,34.65,1400.0,34.7,34.79,34.64,34.65,1400.0
2012-10-11 12:15:00,34.66,34.75,34.65,34.75,900.0,34.66,34.75,34.65,34.75,900.0
2012-10-11 12:20:00,34.7,34.75,34.7,34.7,2100.0,34.7,34.75,34.7,34.7,2100.0
2012-10-11 12:25:00,34.75,34.75,34.64,34.7,900.0,34.75,34.75,34.64,34.7,900.0
2012-10-11 12:30:00,34.68,34.68,34.68,34.68,200.0,34.68,34.68,34.68,34.68,200.0
2012-10-11 12:35:00,34.65,34.68,34.58,34.58,1900.0,34.65,34.68,34.58,34.58,1900.0
2012-10-11 12:40:00,34.58,34.58,34.58,34.58,0.0,34.58,34.58,34.58,34.58,0.0
2012-10-11 12:45:00,34.71,34.71,34.65,34.68,800.0,34.71,34.71,34.65,34.68,800.0
2012-10-11 12:50:00,34.68,34.69,34.66,34.66,500.0,34.68,34.69,34.66,34.66,500.0
2012-10-11 12:55:00,34.7,34.93,34.59,34.93,2200.0,34.7,34.93,34.59,34.93,2200.0
2012-10-11 13:00:00,34.91,34.94,34.7,34.8,3300.0,34.91,34.94,34.7,34.8,3300.0
2012-10-11 13:05:00,34.81,34.91,34.81,34.83,1700.0,34.81,34.91,34.81,34.83,1700.0
2012-10-11 13:10:00,34.93,34.93,34.93,34.93,400.0,34.93,34.93,34.93,34.93,400.0
2012-10-11 13:15:00,34.93,34.99,34.92,34.93,1500.0,34.93,34.99,34.92,34.93,1500.0
2012-10-11 13:20:00,34.82,34.82,34.82,34.82,300.0,34.82,34.82,34.82,34.82,300.0
2012-10-11 13:25:00,34.88,34.88,34.88,34.88,400.0,34.88,34.88,34.88,34.88,400.0
2012-10-11 13:30:00,34.84,34.84,34.83,34.83,200.0,34.84,34.84,34.83,34.83,200.0
2012-10-11 13:35:00,34.84,34.84,34.82,34.82,500.0,34.84,34.84,34.82,34.82,500.0
2012-10-11 13:40:00,34.87,34.87,34.87,34.87,100.0,34.87,34.87,34.87,34.87,100.0
2012-10-11 13:45:00,34.82,34.88,34.82,34.87,600.0,34.82,34.88,34.82,34.87,600.0
2012-10-11 13:50:00,34.85,34.85,34.81,34.82,1300.0,34.85,34.85,34.81,34.82,1300.0
2012-10-11 13:55:00,34.7,34.7,34.54,34.55,5700.0,34.7,34.7,34.54,34.55,5700.0
2012-10-11 14:00:00,34.64,34.65,34.58,34.63,77100.0,34.64,34.65,34.58,34.63,77100.0
2012-10-11 14:05:00,34.65,34.65,34.64,34.65,700.0,34.65,34.65,34.64,34.65,700.0
2012-10-11 14:10:00,34.65,34.65,34.64,34.65,700.0,34.65,34.65,34.64,34.65,700.0
2012-10-11 14:15:00,34.69,34.75,34.69,34.74,600.0,34.69,34.75,34.69,34.74,600.0
2012-10-11 14:20:00,34.75,34.79,34.68,34.68,700.0,34.75,34.79,34.68,34.68,700.0
2012-10-11 14:25:00,34.72,34.72,34.64,34.64,400.0,34.72,34.72,34.64,34.64,400.0
2012-10-11 14:30:00,34.73,34.74,34.66,34.74,1600.0,34.73,34.74,34.66,34.74,1600.0
2012-10-11 14:35:00,34.69,34.78,34.69,34.78,1200.0,34.69,34.78,34.69,34.78,1200.0
2012-10-11 14:40:00,34.78,34.8,34.67,34.71,1300.0,34.78,34.8,34.67,34.71,1300.0
2012-10-11 14:45:00,34.64,34.73,34.63,34.73,600.0,34.64,34.73,34.63,34.73,600.0
2012-10-11 14:50:00,34.64,34.79,34.63,34.73,1400.0,34.64,34.79,34.63,34.73,1400.0
2012-10-11 14:55:00,34.7,34.85,34.67,34.7,4500.0,34.7,34.85,34.67,34.7,4500.0
2012-10-11 15:00:00,34.7,34.77,34.69,34.69,1200.0,34.7,34.77,34.69,34.69,1200.0
2012-10-11 15:05:00,34.7,34.76,34.67,34.75,1400.0,34.7,34.76,34.67,34.75,1400.0
2012-10-11 15:10:00,34.7,34.75,34.62,34.69,1500.0,34.7,34.75,34.62,34.69,1500.0
2012-10-11 15:15:00,34.68,34.73,34.61,34.69,18100.0,34.68,34.73,34.61,34.69,18100.0
2012-10-11 15:20:00,34.7,34.74,34.64,34.74,4900.0,34.7,34.74,34.64,34.74,4900.0
2012-10-11 15:25:00,34.68,34.74,34.64,34.64,5400.0,34.68,34.74,34.64,34.64,5400.0
2012-10-11 15:30:00,34.64,34.65,34.62,34.65,1200.0,34.64,34.65,34.62,34.65,1200.0
2012-10-11 15:35:00,34.62,34.65,34.46,34.49,15400.0,34.62,34.65,34.46,34.49,15400.0
2012-10-11 15:40:00,34.53,34.58,34.47,34.47,2100.0,34.53,34.58,34.47,34.47,2100.0
2012-10-11 15:45:00,34.5,34.54,34.46,34.54,1800.0,34.5,34.54,34.46,34.54,1800.0
2012-10-11 15:50:00,34.46,34.58,34.46,34.5,2900.0,34.46,34.58,34.46,34.5,2900.0
2012-10-11 15:55:00,34.49,34.52,34.36,34.48,17400.0,34.49,34.52,34.36,34.48,17400.0
2012-10-12 09:30:00,34.83,34.83,34.65,34.65,1400.0,34.83,34.83,34.65,34.65,1400.0
2012-10-12 09:35:00,34.64,34.64,34.53,34.53,800.0,34.64,34.64,34.53,34.53,800.0
2012-10-12 09:40:00,34.53,34.53,34.53,34.53,0.0,34.53,34.53,34.53,34.53,0.0
2012-10-12 09:45:00,34.53,34.53,34.53,34.53,0.0,34.53,34.53,34.53,34.53,0.0
2012-10-12 09:50:00,34.5,34.5,34.37,34.37,300.0,34.5,34.5,34.37,34.37,300.0
2012-10-12 09:55:00,34.37,34.48,34.37,34.48,800.0,34.37,34.48,34.37,34.48,800.0
2012-10-12 10:00:00,34.61,34.7,34.57,34.66,2000.0,34.61,34.7,34.57,34.66,2000.0
2012-10-12 10:05:00,34.61,34.7,34.61,34.69,2400.0,34.61,34.7,34.61,34.69,2400.0
2012-10-12 10:10:00,34.73,34.78,34.7,34.76,3100.0,34.73,34.78,34.7,34.76,3100.0
2012-10-12 10:15:00,34.77,34.78,34.75,34.77,1400.0,34.77,34.78,34.75,34.77,1400.0
2012-10-12 10:20:00,34.77,34.8,34.49,34.49,3300.0,34.77,34.8,34.49,34.49,3300.0
2012-10-12 10:25:00,34.51,34.76,34.4,34.55,25700.0,34.51,34.76,34.4,34.55,25700.0
2012-10-12 10:30:00,34.61,34.61,34.55,34.56,2000.0,34.61,34.61,34.55,34.56,2000.0
2012-10-12 10:35:00,34.6,34.6,34.55,34.55,1100.0,34.6,34.6,34.55,34.55,1100.0
2012-10-12 10:40:00,34.55,34.6,34.55,34.59,400.0,34.55,34.6,34.55,34.59,400.0
2012-10-12 10:45:00,34.6,34.6,34.44,34.48,3500.0,34.6,34.6,34.44,34.48,3500.0
2012-10-12 10:50:00,34.47,34.54,34.46,34.47,1600.0,34.47,34.54,34.46,34.47,1600.0
2012-10-12 10:55:00,34.47,34.5,34.19,34.31,2900.0,34.47,34.5,34.19,34.31,2900.0
2012-10-12 11:00:00,34.25,34.25,33.99,34.07,3900.0,34.25,34.25,33.99,34.07,3900.0
2012-10-12 11:05:00,34.05,34.05,33.85,33.85,2800.0,34.05,34.05,33.85,33.85,2800.0
2012-10-12 11:10:00,33.91,33.93,33.8,33.85,4200.0,33.91,33.93,33.8,33.85,4200.0
2012-10-12 11:15:00,33.85,33.9,33.67,33.67,2400.0,33.85,33.9,33.67,33.67,2400.0
2012-10-12 11:20:00,33.73,33.9,33.7,33.7,6100.0,33.73,33.9,33.7,33.7,6100.0
2012-10-12 11:25:00,33.7,33.76,33.66,33.66,600.0,33.7,33.76,33.66,33.66,600.0
2012-10-12 11:30:00,33.72,33.76,33.35,33.66,4200.0,33.72,33.76,33.35,33.66,4200.0
2012-10-12 11:35:00,33.51,33.73,33.46,33.65,5200.0,33.51,33.73,33.46,33.65,5200.0
2012-10-12 11:40:00,33.6,33.66,33.46,33.49,2600.0,33.6,33.66,33.46,33.49,2600.0
2012-10-12 11:45:00,33.48,33.58,33.47,33.51,2000.0,33.48,33.58,33.47,33.51,2000.0
2012-10-12 11:50:00,33.58,33.61,33.49,33.56,2300.0,33.58,33.61,33.49,33.56,2300.0
2012-10-12 11:55:00,33.6,33.6,33.55,33.55,1500.0,33.6,33.6,33.55,33.55,1500.0
2012-10-12 12:00:00,33.59,33.59,33.48,33.5,3500.0,33.59,33.59,33.48,33.5,3500.0
2012-10-12 12:05:00,33.54,33.54,33.48,33.48,1300.0,33.54,33.54,33.48,33.48,1300.0
2012-10-12 12:10:00,33.54,33.54,33.48,33.5,9400.0,33.54,33.54,33.48,33.5,9400.0
2012-10-12 12:15:00,33.51,33.51,33.21,33.4,10200.0,33.51,33.51,33.21,33.4,10200.0
2012-10-12 12:20:00,33.44,33.6,33.35,33.37,2900.0,33.44,33.6,33.35,33.37,2900.0
2012-10-12 12:25:00,33.3,33.54,33.29,33.43,2700.0,33.3,33.54,33.29,33.43,2700.0
2012-10-12 12:30:00,33.26,33.53,33.26,33.4,1800.0,33.26,33.53,33.26,33.4,1800.0
2012-10-12 12:35:00,33.38,33.46,33.3,33.41,2500.0,33.38,33.46,33.3,33.41,2500.0
2012-10-12 12:40:00,33.38,33.47,33.37,33.43,1300.0,33.38,33.47,33.37,33.43,1300.0
2012-10-12 12:45:00,33.45,33.46,33.4,33.4,1300.0,33.45,33.46,33.4,33.4,1300.0
2012-10-12 12:50:00,33.4,33.49,33.25,33.3,6500.0,33.4,33.49,33.25,33.3,6500.0
2012-10-12 12:55:00,33.34,33.4,33.29,33.4,1200.0,33.34,33.4,33.29,33.4,1200.0
2012-10-12 13:00:00,33.39,33.48,33.33,33.37,3700.0,33.39,33.48,33.33,33.37,3700.0
2012-10-12 13:05:00,33.37,33.38,33.36,33.38,400.0,33.37,33.38,33.36,33.38,400.0
2012-10-12 13:10:00,33.38,33.39,33.35,33.39,1200.0,33.38,33.39,33.35,33.39,1200.0
2012-10-12 13:15:00,33.38,33.44,33.38,33.44,1100.0,33.38,33.44,33.38,33.44,1100.0
2012-10-12 13:20:00,33.4,33.4,33.22,33.34,1700.0,33.4,33.4,33.22,33.34,1700.0
2012-10-12 13:25:00,33.33,33.35,33.29,33.35,1000.0,33.33,33.35,33.29,33.35,1000.0
2012-10-12 13:30:00,33.34,33.34,33.11,33.15,4900.0,33.34,33.34,33.11,33.15,4900.0
2012-10-12 13:35:00,33.15,33.15,33.0,33.0,6100.0,33.15,33.15,33.0,33.0,6100.0
2012-10-12 13:40:00,33.0,33.1,32.91,33.04,14400.0,33.0,33.1,32.91,33.04,14400.0
2012-10-12 13:45:00,33.05,33.09,32.89,32.95,3900.0,33.05,33.09,32.89,32.95,3900.0
2012-10-12 13:50:00,33.0,33.08,32.97,33.07,2200.0,33.0,33.08,32.97,33.07,2200.0
2012-10-12 13:55:00,33.04,33.24,33.04,33.24,4200.0,33.04,33.24,33.04,33.24,4200.0
2012-10-12 14:00:00,33.24,33.55,33.2,33.49,4800.0,33.24,33.55,33.2,33.49,4800.0
2012-10-12 14:05:00,33.48,33.48,33.24,33.35,3500.0,33.48,33.48,33.24,33.35,3500.0
2012-10-12 14:10:00,33.31,33.31,33.24,33.26,2800.0,33.31,33.31,33.24,33.26,2800.0
2012-10-12 14:15:00,33.24,33.24,33.24,33.24,200.0,33.24,33.24,33.24,33.24,200.0
2012-10-12 14:20:00,33.29,33.34,33.24,33.34,3100.0,33.29,33.34,33.24,33.34,3100.0
2012-10-12 14:25:00,33.34,33.38,33.27,33.32,4500.0,33.34,33.38,33.27,33.32,4500.0
2012-10-12 14:30:00,33.33,33.33,33.24,33.33,400.0,33.33,33.33,33.24,33.33,400.0
2012-10-12 14:35:00,33.32,33.33,33.24,33.29,1400.0,33.32,33.33,33.24,33.29,1400.0
2012-10-12 14:40:00,33.25,33.29,33.24,33.28,900.0,33.25,33.29,33.24,33.28,900.0
2012-10-12 14:45:00,33.29,33.29,33.24,33.27,1800.0,33.29,33.29,33.24,33.27,1800.0
2012-10-12 14:50:00,33.25,33.27,33.21,33.21,2200.0,33.25,33.27,33.21,33.21,2200.0
2012-10-12 14:55:00,33.18,33.2,32.91,33.13,36900.0,33.18,33.2,32.91,33.13,36900.0
2012-10-12 15:00:00,33.14,34.26,32.99,33.16,75800.0,33.14,34.26,32.99,33.16,75800.0
2012-10-12 15:05:00,33.16,33.26,33.12,33.21,8300.0,33.16,33.26,33.12,33.21,8300.0
2012-10-12 15:10:00,33.21,33.38,33.16,33.3,5000.0,33.21,33.38,33.16,33.3,5000.0
2012-10-12 15:15:00,33.31,33.38,33.15,33.25,18800.0,33.31,33.38,33.15,33.25,18800.0
2012-10-12 15:20:00,33.31,33.4,33.18,33.26,51600.0,33.31,33.4,33.18,33.26,51600.0
2012-10-12 15:25:00,33.27,33.39,33.24,33.27,5200.0,33.27,33.39,33.24,33.27,5200.0
2012-10-12 15:30:00,33.26,33.36,33.26,33.32,76500.0,33.26,33.36,33.26,33.32,76500.0
2012-10-12 15:35:00,33.31,33.31,33.2,33.3,13900.0,33.31,33.31,33.2,33.3,13900.0
2012-10-12 15:40:00,33.3,33.38,33.28,33.3,40200.0,33.3,33.38,33.28,33.3,40200.0
2012-10-12 15:45:00,33.3,33.31,33.23,33.23,19000.0,33.3,33.31,33.23,33.23,19000.0
2012-10-12 15:50:00,33.25,33.31,33.17,33.27,22900.0,33.25,33.31,33.17,33.27,22900.0
2012-10-12 15:55:00,33.27,33.32,33.24,33.32,13000.0,33.27,33.32,33.24,33.32,13000.0
2012-10-15 09:30:00,32.88,33.22,32.8,32.96,15700.0,32.88,33.22,32.8,32.96,15700.0
2012-10-15 09:35:00,33.07,33.27,32.95,33.27,38300.0,33.07,33.27,32.95,33.27,38300.0
2012-10-15 09:40:00,33.29,33.82,33.24,33.55,9000.0,33.29,33.82,33.24,33.55,9000.0
2012-10-15 09:45:00,33.59,34.18,33.42,34.18,5300.0,33.59,34.18,33.42,34.18,5300.0
2012-10-15 09:50:00,34.19,34.22,33.81,33.81,15100.0,34.19,34.22,33.81,33.81,15100.0
2012-10-15 09:55:00,33.9,34.04,33.88,33.99,9800.0,33.9,34.04,33.88,33.99,9800.0
2012-10-15 10:00:00,34.01,34.31,34.0,34.12,3700.0,34.01,34.31,34.0,34.12,3700.0
2012-10-15 10:05:00,34.11,34.42,34.11,34.42,5000.0,34.11,34.42,34.11,34.42,5000.0
2012-10-15 10:10:00,34.52,34.67,34.44,34.61,11800.0,34.52,34.67,34.44,34.61,11800.0
2012-10-15 10:15:00,34.64,34.9,34.64,34.85,12500.0,34.64,34.9,34.64,34.85,12500.0
2012-10-15 10:20:00,34.82,34.82,34.55,34.66,7900.0,34.82,34.82,34.55,34.66,7900.0
2012-10-15 10:25:00,34.66,34.72,34.62,34.67,1900.0,34.66,34.72,34.62,34.67,1900.0
2012-10-15 10:30:00,34.63,34.69,34.62,34.67,2800.0,34.63,34.69,34.62,34.67,2800.0
2012-10-15 10:35:00,34.67,34.67,34.38,34.54,26500.0,34.67,34.67,34.38,34.54,26500.0
2012-10-15 10:40:00,34.53,34.53,34.2,34.26,8400.0,34.53,34.53,34.2,34.26,8400.0
2012-10-15 10:45:00,34.31,34.34,34.01,34.01,6500.0,34.31,34.34,34.01,34.01,6500.0
2012-10-15 10:50:00,34.0,34.05,33.87,33.95,15700.0,34.0,34.05,33.87,33.95,15700.0
2012-10-15 10:55:00,34.0,34.0,33.9,33.97,6800.0,34.0,34.0,33.9,33.97,6800.0
2012-10-15 11:00:00,33.97,34.0,33.92,34.0,3400.0,33.97,34.0,33.92,34.0,3400.0
2012-10-15 11:05:00,33.99,34.0,33.92,33.93,5700.0,33.99,34.0,33.92,33.93,5700.0
2012-10-15 11:10:00,33.98,33.99,33.92,33.99,2000.0,33.98,33.99,33.92,33.99,2000.0
2012-10-15 11:15:00,33.99,34.03,33.95,34.01,7300.0,33.99,34.03,33.95,34.01,7300.0
2012-10-15 11:20:00,34.01,34.11,34.0,34.11,13500.0,34.01,34.11,34.0,34.11,13500.0
2012-10-15 11:25:00,34.12,34.15,34.02,34.08,4400.0,34.12,34.15,34.02,34.08,4400.0
2012-10-15 11:30:00,34.04,34.09,34.02,34.09,1200.0,34.04,34.09,34.02,34.09,1200.0
2012-10-15 11:35:00,34.09,34.18,34.08,34.14,1800.0,34.09,34.18,34.08,34.14,1800.0
2012-10-15 11:40:00,34.14,34.17,34.03,34.06,3100.0,34.14,34.17,34.03,34.06,3100.0
2012-10-15 11:45:00,34.13,34.13,34.01,34.01,4600.0,34.13,34.13,34.01,34.01,4600.0
2012-10-15 11:50:00,34.01,34.03,33.71,33.9,13900.0,34.01,34.03,33.71,33.9,13900.0
2012-10-15 11:55:00,34.0,34.0,33.57,33.57,8200.0,34.0,34.0,33.57,33.57,8200.0
2012-10-15 12:00:00,33.57,33.74,33.53,33.72,6200.0,33.57,33.74,33.53,33.72,6200.0
2012-10-15 12:05:00,33.74,33.8,33.64,33.76,8300.0,33.74,33.8,33.64,33.76,8300.0
2012-10-15 12:10:00,33.7,33.8,33.49,33.57,8900.0,33.7,33.8,33.49,33.57,8900.0
2012-10-15 12:15:00,33.72,33.8,33.56,33.69,9900.0,33.72,33.8,33.56,33.69,9900.0
2012-10-15 12:20:00,33.68,33.8,33.68,33.76,4400.0,33.68,33.8,33.68,33.76,4400.0
2012-10-15 12:25:00,33.72,33.8,33.72,33.75,3000.0,33.72,33.8,33.72,33.75,3000.0
2012-10-15 12:30:00,33.74,33.77,33.7,33.75,7900.0,33.74,33.77,33.7,33.75,7900.0
2012-10-15 12:35:00,33.74,33.81,33.71,33.8,4500.0,33.74,33.81,33.71,33.8,4500.0
2012-10-15 12:40:00,33.81,33.94,33.71,33.9,16100.0,33.81,33.94,33.71,33.9,16100.0
2012-10-15 12:45:00,33.85,33.88,33.8,33.87,2300.0,33.85,33.88,33.8,33.87,2300.0
2012-10-15 12:50:00,33.89,34.0,33.88,33.94,5500.0,33.89,34.0,33.88,33.94,5500.0
2012-10-15 12:55:00,33.94,34.02,33.93,34.01,1300.0,33.94,34.02,33.93,34.01,1300.0
2012-10-15 13:00:00,33.98,34.09,33.98,34.06,2500.0,33.98,34.09,33.98,34.06,2500.0
2012-10-15 13:05:00,34.06,34.14,34.06,34.1,16100.0,34.06,34.14,34.06,34.1,16100.0
2012-10-15 13:10:00,34.09,34.17,34.08,34.17,1100.0,34.09,34.17,34.08,34.17,1100.0
2012-10-15 13:15:00,34.17,34.39,34.17,34.36,2700.0,34.17,34.39,34.17,34.36,2700.0
2012-10-15 13:20:00,34.39,34.41,34.32,34.4,8300.0,34.39,34.41,34.32,34.4,8300.0
2012-10-15 13:25:00,34.34,34.41,34.25,34.25,10800.0,34.34,34.41,34.25,34.25,10800.0
2012-10-15 13:30:00,34.25,34.38,34.07,34.29,6600.0,34.25,34.38,34.07,34.29,6600.0
2012-10-15 13:35:00,34.29,34.37,34.1,34.18,9200.0,34.29,34.37,34.1,34.18,9200.0
2012-10-15 13:40:00,34.12,34.23,34.0,34.2,17900.0,34.12,34.23,34.0,34.2,17900.0
2012-10-15 13:45:00,34.2,34.2,34.05,34.18,4500.0,34.2,34.2,34.05,34.18,4500.0
2012-10-15 13:50:00,34.18,34.33,34.16,34.21,3700.0,34.18,34.33,34.16,34.21,3700.0
2012-10-15 13:55:00,34.2,34.25,34.16,34.25,1900.0,34.2,34.25,34.16,34.25,1900.0
2012-10-15 14:00:00,34.24,34.37,34.13,34.28,11200.0,34.24,34.37,34.13,34.28,11200.0
2012-10-15 14:05:00,34.29,34.57,34.26,34.56,6700.0,34.29,34.57,34.26,34.56,6700.0
2012-10-15 14:10:00,34.6,34.9,34.56,34.72,9500.0,34.6,34.9,34.56,34.72,9500.0
2012-10-15 14:15:00,34.7,34.7,34.43,34.57,4900.0,34.7,34.7,34.43,34.57,4900.0
2012-10-15 14:20:00,34.5,34.91,34.5,34.8,11100.0,34.5,34.91,34.5,34.8,11100.0
2012-10-15 14:25:00,34.82,34.83,34.52,34.66,6900.0,34.82,34.83,34.52,34.66,6900.0
2012-10-15 14:30:00,34.66,34.81,34.6,34.8,4800.0,34.66,34.81,34.6,34.8,4800.0
2012-10-15 14:35:00,34.8,34.89,34.7,34.7,7100.0,34.8,34.89,34.7,34.7,7100.0
2012-10-15 14:40:00,34.63,34.82,34.54,34.73,7700.0,34.63,34.82,34.54,34.73,7700.0
2012-10-15 14:45:00,34.65,34.78,34.5,34.65,5600.0,34.65,34.78,34.5,34.65,5600.0
2012-10-15 14:50:00,34.68,34.78,34.57,34.72,4900.0,34.68,34.78,34.57,34.72,4900.0
2012-10-15 14:55:00,34.7,34.76,34.57,34.57,7400.0,34.7,34.76,34.57,34.57,7400.0
2012-10-15 15:00:00,34.62,34.66,34.55,34.55,6000.0,34.62,34.66,34.55,34.55,6000.0
2012-10-15 15:05:00,34.6,34.7,34.46,34.5,4000.0,34.6,34.7,34.46,34.5,4000.0
2012-10-15 15:10:00,34.5,34.65,34.48,34.57,6300.0,34.5,34.65,34.48,34.57,6300.0
2012-10-15 15:15:00,34.58,34.86,34.58,34.76,6300.0,34.58,34.86,34.58,34.76,6300.0
2012-10-15 15:20:00,34.75,34.84,34.58,34.65,11600.0,34.75,34.84,34.58,34.65,11600.0
2012-10-15 15:25:00,34.69,34.76,34.43,34.5,11400.0,34.69,34.76,34.43,34.5,11400.0
2012-10-15 15:30:00,34.5,34.75,34.5,34.67,13700.0,34.5,34.75,34.5,34.67,13700.0
2012-10-15 15:35:00,34.66,34.72,34.53,34.55,18500.0,34.66,34.72,34.53,34.55,18500.0
2012-10-15 15:40:00,34.59,34.88,34.55,34.6,39900.0,34.59,34.88,34.55,34.6,39900.0
2012-10-15 15:45:00,34.6,34.65,34.55,34.65,13100.0,34.6,34.65,34.55,34.65,13100.0
2012-10-15 15:50:00,34.65,34.7,34.57,34.67,21200.0,34.65,34.7,34.57,34.67,21200.0
2012-10-15 15:55:00,34.68,34.75,34.47,34.47,54800.0,34.68,34.75,34.47,34.47,54800.0
2012-10-16 09:30:00,34.64,34.64,33.7,33.96,10900.0,34.64,34.64,33.7,33.96,10900.0
2012-10-16 09:35:00,34.02,34.08,33.91,34.0,4900.0,34.02,34.08,33.91,34.0,4900.0
2012-10-16 09:40:00,34.0,34.01,33.71,33.85,10000.0,34.0,34.01,33.71,33.85,10000.0
2012-10-16 09:45:00,33.85,33.99,33.71,33.71,4300.0,33.85,33.99,33.71,33.71,4300.0
2012-10-16 09:50:00,33.73,33.91,33.72,33.76,15200.0,33.73,33.91,33.72,33.76,15200.0
2012-10-16 09:55:00,33.77,33.85,33.73,33.82,6200.0,33.77,33.85,33.73,33.82,6200.0
2012-10-16 10:00:00,33.83,33.9,33.82,33.85,7700.0,33.83,33.9,33.82,33.85,7700.0
2012-10-16 10:05:00,33.85,34.07,33.85,34.05,3600.0,33.85,34.07,33.85,34.05,3600.0
2012-10-16 10:10:00,34.05,34.06,33.97,34.0,2100.0,34.05,34.06,33.97,34.0,2100.0
2012-10-16 10:15:00,34.01,34.07,34.0,34.01,1500.0,34.01,34.07,34.0,34.01,1500.0
2012-10-16 10:20:00,34.0,34.05,34.0,34.01,900.0,34.0,34.05,34.0,34.01,900.0
2012-10-16 10:25:00,34.0,34.01,34.0,34.01,1800.0,34.0,34.01,34.0,34.01,1800.0
2012-10-16 10:30:00,34.01,34.05,34.0,34.01,1900.0,34.01,34.05,34.0,34.01,1900.0
2012-10-16 10:35:00,34.01,34.01,34.0,34.0,1000.0,34.01,34.01,34.0,34.0,1000.0
2012-10-16 10:40:00,34.0,34.02,34.0,34.0,1400.0,34.0,34.02,34.0,34.0,1400.0
2012-10-16 10:45:00,34.0,34.06,34.0,34.02,5300.0,34.0,34.06,34.0,34.02,5300.0
2012-10-16 10:50:00,34.0,34.03,33.96,34.0,6300.0,34.0,34.03,33.96,34.0,6300.0
2012-10-16 10:55:00,34.0,34.02,34.0,34.02,2000.0,34.0,34.02,34.0,34.02,2000.0
2012-10-16 11:00:00,34.02,34.06,33.92,33.98,40400.0,34.02,34.06,33.92,33.98,40400.0
2012-10-16 11:05:00,34.0,34.02,33.94,34.0,27900.0,34.0,34.02,33.94,34.0,27900.0
2012-10-16 11:10:00,34.01,34.02,34.0,34.0,800.0,34.01,34.02,34.0,34.0,800.0
2012-10-16 11:15:00,34.0,34.07,34.0,34.07,4600.0,34.0,34.07,34.0,34.07,4600.0
2012-10-16 11:20:00,34.07,34.07,34.0,34.0,1800.0,34.07,34.07,34.0,34.0,1800.0
2012-10-16 11:25:00,34.0,34.0,34.0,34.0,600.0,34.0,34.0,34.0,34.0,600.0
2012-10-16 11:30:00,34.03,34.03,34.0,34.0,900.0,34.03,34.03,34.0,34.0,900.0
2012-10-16 11:35:00,34.0,34.0,33.86,33.88,21700.0,34.0,34.0,33.86,33.88,21700.0
2012-10-16 11:40:00,33.81,33.9,33.78,33.9,3100.0,33.81,33.9,33.78,33.9,3100.0
2012-10-16 11:45:00,33.88,33.9,33.8,33.85,2100.0,33.88,33.9,33.8,33.85,2100.0
2012-10-16 11:50:00,33.85,33.92,33.82,33.9,1800.0,33.85,33.92,33.82,33.9,1800.0
2012-10-16 11:55:00,33.9,33.94,33.9,33.94,1800.0,33.9,33.94,33.9,33.94,1800.0
2012-10-16 12:00:00,33.95,33.95,33.83,33.83,900.0,33.95,33.95,33.83,33.83,900.0
2012-10-16 12:05:00,33.87,33.89,33.87,33.88,700.0,33.87,33.89,33.87,33.88,700.0
2012-10-16 12:10:00,33.8,34.04,33.8,34.04,7200.0,33.8,34.04,33.8,34.04,7200.0
2012-10-16 12:15:00,34.01,34.07,33.94,33.97,16700.0,34.01,34.07,33.94,33.97,16700.0
2012-10-16 12:20:00,33.97,34.01,33.97,34.01,500.0,33.97,34.01,33.97,34.01,500.0
2012-10-16 12:25:00,34.01,34.01,33.97,33.97,300.0,34.01,34.01,33.97,33.97,300.0
2012-10-16 12:30:00,34.03,34.03,33.99,33.99,300.0,34.03,34.03,33.99,33.99,300.0
2012-10-16 12:35:00,33.99,34.0,33.82,33.97,32100.0,33.99,34.0,33.82,33.97,32100.0
2012-10-16 12:40:00,33.88,33.98,33.88,33.98,1500.0,33.88,33.98,33.88,33.98,1500.0
2012-10-16 12:45:00,33.96,34.0,33.96,33.97,700.0,33.96,34.0,33.96,33.97,700.0
2012-10-16 12:50:00,33.88,33.9,33.88,33.88,300.0,33.88,33.9,33.88,33.88,300.0
2012-10-16 12:55:00,33.87,33.95,33.87,33.93,900.0,33.87,33.95,33.87,33.93,900.0
2012-10-16 13:00:00,33.92,33.95,33.91,33.92,1100.0,33.92,33.95,33.91,33.92,1100.0
2012-10-16 13:05:00,33.88,33.89,33.88,33.89,200.0,33.88,33.89,33.88,33.89,200.0
2012-10-16 13:10:00,33.89,33.93,33.87,33.91,600.0,33.89,33.93,33.87,33.91,600.0
2012-10-16 13:15:00,33.91,33.93,33.85,33.85,800.0,33.91,33.93,33.85,33.85,800.0
2012-10-16 13:20:00,33.92,33.95,33.91,33.95,6000.0,33.92,33.95,33.91,33.95,6000.0
2012-10-16 13:25:00,33.95,34.01,33.95,34.01,1000.0,33.95,34.01,33.95,34.01,1000.0
2012-10-16 13:30:00,34.01,34.01,34.01,34.01,0.0,34.01,34.01,34.01,34.01,0.0
2012-10-16 13:35:00,33.99,34.02,33.99,34.01,2100.0,33.99,34.02,33.99,34.01,2100.0
2012-10-16 13:40:00,34.01,34.03,34.0,34.03,1300.0,34.01,34.03,34.0,34.03,1300.0
2012-10-16 13:45:00,34.06,34.07,34.0,34.05,900.0,34.06,34.07,34.0,34.05,900.0
2012-10-16 13:50:00,34.07,34.33,34.07,34.18,7900.0,34.07,34.33,34.07,34.18,7900.0
2012-10-16 13:55:00,34.18,34.26,34.04,34.07,7800.0,34.18,34.26,34.04,34.07,7800.0
2012-10-16 14:00:00,34.08,34.09,34.02,34.02,5200.0,34.08,34.09,34.02,34.02,5200.0
2012-10-16 14:05:00,34.03,34.04,34.0,34.0,1700.0,34.03,34.04,34.0,34.0,1700.0
2012-10-16 14:10:00,34.01,34.01,34.01,34.01,100.0,34.01,34.01,34.01,34.01,100.0
2012-10-16 14:15:00,34.01,34.02,34.0,34.01,2100.0,34.01,34.02,34.0,34.01,2100.0
2012-10-16 14:20:00,34.01,34.06,34.01,34.06,2100.0,34.01,34.06,34.01,34.06,2100.0
2012-10-16 14:25:00,34.07,34.1,34.02,34.06,2400.0,34.07,34.1,34.02,34.06,2400.0
2012-10-16 14:30:00,34.06,34.18,34.06,34.1,5600.0,34.06,34.18,34.06,34.1,5600.0
2012-10-16 14:35:00,34.12,34.2,34.12,34.2,6000.0,34.12,34.2,34.12,34.2,6000.0
2012-10-16 14:40:00,34.15,34.17,34.12,34.17,900.0,34.15,34.17,34.12,34.17,900.0
2012-10-16 14:45:00,34.18,34.18,34.1,34.14,8800.0,34.18,34.18,34.1,34.14,8800.0
2012-10-16 14:50:00,34.15,34.16,34.12,34.14,5900.0,34.15,34.16,34.12,34.14,5900.0
2012-10-16 14:55:00,34.16,34.16,34.12,34.12,2700.0,34.16,34.16,34.12,34.12,2700.0
2012-10-16 15:00:00,34.12,34.17,34.09,34.11,2600.0,34.12,34.17,34.09,34.11,2600.0
2012-10-16 15:05:00,34.11,34.17,34.01,34.04,17700.0,34.11,34.17,34.01,34.04,17700.0
2012-10-16 15:10:00,34.04,34.18,34.01,34.15,10900.0,34.04,34.18,34.01,34.15,10900.0
2012-10-16 15:15:00,34.15,34.46,34.13,34.39,8700.0,34.15,34.46,34.13,34.39,8700.0
2012-10-16 15:20:00,34.38,34.4,34.16,34.2,8300.0,34.38,34.4,34.16,34.2,8300.0
2012-10-16 15:25:00,34.26,34.33,34.13,34.27,18800.0,34.26,34.33,34.13,34.27,18800.0
2012-10-16 15:30:00,34.24,34.3,34.12,34.25,8700.0,34.24,34.3,34.12,34.25,8700.0
2012-10-16 15:35:00,34.21,34.25,34.13,34.17,10800.0,34.21,34.25,34.13,34.17,10800.0
2012-10-16 15:40:00,34.16,34.25,34.16,34.23,5400.0,34.16,34.25,34.16,34.23,5400.0
2012-10-16 15:45:00,34.22,34.33,34.2,34.32,14800.0,34.22,34.33,34.2,34.32,14800.0
2012-10-16 15:50:00,34.3,34.34,34.25,34.34,9100.0,34.3,34.34,34.25,34.34,9100.0
2012-10-16 15:55:00,34.34,34.44,34.28,34.35,22200.0,34.34,34.44,34.28,34.35,22200.0
2012-10-17 09:30:00,34.33,34.33,34.04,34.05,3200.0,34.33,34.33,34.04,34.05,3200.0
2012-10-17 09:35:00,34.07,34.13,34.07,34.13,2800.0,34.07,34.13,34.07,34.13,2800.0
2012-10-17 09:40:00,34.23,34.27,34.05,34.09,900.0,34.23,34.27,34.05,34.09,900.0
2012-10-17 09:45:00,34.05,34.26,34.03,34.26,1800.0,34.05,34.26,34.03,34.26,1800.0
2012-10-17 09:50:00,34.25,34.25,34.1,34.21,11100.0,34.25,34.25,34.1,34.21,11100.0
2012-10-17 09:55:00,34.25,34.25,34.1,34.1,1300.0,34.25,34.25,34.1,34.1,1300.0
2012-10-17 10:00:00,34.12,34.12,34.1,34.1,800.0,34.12,34.12,34.1,34.1,800.0
2012-10-17 10:05:00,34.12,34.14,34.02,34.1,5800.0,34.12,34.14,34.02,34.1,5800.0
2012-10-17 10:10:00,34.04,34.15,34.02,34.14,1700.0,34.04,34.15,34.02,34.14,1700.0
2012-10-17 10:15:00,34.14,34.2,34.07,34.16,7300.0,34.14,34.2,34.07,34.16,7300.0
2012-10-17 10:20:00,34.21,34.29,34.11,34.18,7800.0,34.21,34.29,34.11,34.18,7800.0
2012-10-17 10:25:00,34.29,34.3,34.11,34.21,11000.0,34.29,34.3,34.11,34.21,11000.0
2012-10-17 10:30:00,34.21,34.25,34.14,34.15,2300.0,34.21,34.25,34.14,34.15,2300.0
2012-10-17 10:35:00,34.25,34.3,34.16,34.23,3100.0,34.25,34.3,34.16,34.23,3100.0
2012-10-17 10:40:00,34.26,34.27,34.26,34.26,400.0,34.26,34.27,34.26,34.26,400.0
2012-10-17 10:45:00,34.27,34.38,34.23,34.38,4300.0,34.27,34.38,34.23,34.38,4300.0
2012-10-17 10:50:00,34.47,34.47,34.3,34.37,17400.0,34.47,34.47,34.3,34.37,17400.0
2012-10-17 10:55:00,34.33,34.44,34.31,34.37,9800.0,34.33,34.44,34.31,34.37,9800.0
2012-10-17 11:00:00,34.4,34.84,34.37,34.75,29500.0,34.4,34.84,34.37,34.75,29500.0
2012-10-17 11:05:00,34.76,34.79,34.36,34.48,25300.0,34.76,34.79,34.36,34.48,25300.0
2012-10-17 11:10:00,34.49,34.58,34.18,34.37,14000.0,34.49,34.58,34.18,34.37,14000.0
2012-10-17 11:15:00,34.38,34.55,34.25,34.33,9600.0,34.38,34.55,34.25,34.33,9600.0
2012-10-17 11:20:00,34.38,34.75,34.27,34.75,3400.0,34.38,34.75,34.27,34.75,3400.0
2012-10-17 11:25:00,34.75,34.75,34.6,34.69,5100.0,34.75,34.75,34.6,34.69,5100.0
2012-10-17 11:30:00,34.68,34.68,34.57,34.62,5500.0,34.68,34.68,34.57,34.62,5500.0
2012-10-17 11:35:00,34.65,35.0,34.65,34.8,8400.0,34.65,35.0,34.65,34.8,8400.0
2012-10-17 11:40:00,34.91,35.39,34.9,35.02,15400.0,34.91,35.39,34.9,35.02,15400.0
2012-10-17 11:45:00,34.93,35.04,34.9,34.95,2200.0,34.93,35.04,34.9,34.95,2200.0
2012-10-17 11:50:00,35.0,35.3,35.0,35.18,3300.0,35.0,35.3,35.0,35.18,3300.0
2012-10-17 11:55:00,35.09,35.13,34.96,35.08,2700.0,35.09,35.13,34.96,35.08,2700.0
2012-10-17 12:00:00,35.05,35.31,35.05,35.31,5300.0,35.05,35.31,35.05,35.31,5300.0
2012-10-17 12:05:00,35.42,35.42,35.03,35.16,7400.0,35.42,35.42,35.03,35.16,7400.0
2012-10-17 12:10:00,35.19,35.35,35.15,35.35,5500.0,35.19,35.35,35.15,35.35,5500.0
2012-10-17 12:15:00,35.35,35.35,35.15,35.19,3700.0,35.35,35.35,35.15,35.19,3700.0
2012-10-17 12:20:00,35.24,35.24,35.04,35.12,8500.0,35.24,35.24,35.04,35.12,8500.0
2012-10-17 12:25:00,35.05,35.15,35.04,35.14,3200.0,35.05,35.15,35.04,35.14,3200.0
2012-10-17 12:30:00,35.1,35.12,34.95,35.12,6800.0,35.1,35.12,34.95,35.12,6800.0
2012-10-17 12:35:00,35.11,35.19,35.07,35.15,4700.0,35.11,35.19,35.07,35.15,4700.0
2012-10-17 12:40:00,35.18,35.2,35.06,35.09,9800.0,35.18,35.2,35.06,35.09,9800.0
2012-10-17 12:45:00,35.09,35.15,34.96,35.15,17100.0,35.09,35.15,34.96,35.15,17100.0
2012-10-17 12:50:00,35.1,35.17,35.02,35.05,8200.0,35.1,35.17,35.02,35.05,8200.0
2012-10-17 12:55:00,35.06,35.08,34.95,35.03,7000.0,35.06,35.08,34.95,35.03,7000.0
2012-10-17 13:00:00,35.03,35.03,34.85,34.92,10400.0,35.03,35.03,34.85,34.92,10400.0
2012-10-17 13:05:00,34.91,34.91,34.72,34.82,14100.0,34.91,34.91,34.72,34.82,14100.0
2012-10-17 13:10:00,34.8,34.93,34.8,34.93,1600.0,34.8,34.93,34.8,34.93,1600.0
2012-10-17 13:15:00,34.93,34.99,34.85,34.99,10100.0,34.93,34.99,34.85,34.99,10100.0
2012-10-17 13:20:00,34.98,35.02,34.9,34.99,7400.0,34.98,35.02,34.9,34.99,7400.0
2012-10-17 13:25:00,34.95,34.97,34.9,34.94,6500.0,34.95,34.97,34.9,34.94,6500.0
2012-10-17 13:30:00,34.97,34.97,34.78,34.78,1700.0,34.97,34.97,34.78,34.78,1700.0
2012-10-17 13:35:00,34.83,34.9,34.75,34.83,5100.0,34.83,34.9,34.75,34.83,5100.0
2012-10-17 13:40:00,34.84,34.9,34.77,34.9,5600.0,34.84,34.9,34.77,34.9,5600.0
2012-10-17 13:45:00,34.85,34.89,34.76,34.8,3300.0,34.85,34.89,34.76,34.8,3300.0
2012-10-17 13:50:00,34.8,34.88,34.8,34.83,4100.0,34.8,34.88,34.8,34.83,4100.0
2012-10-17 13:55:00,34.83,34.87,34.75,34.85,7600.0,34.83,34.87,34.75,34.85,7600.0
2012-10-17 14:00:00,34.85,34.89,34.76,34.89,6000.0,34.85,34.89,34.76,34.89,6000.0
2012-10-17 14:05:00,34.9,35.05,34.79,34.91,10600.0,34.9,35.05,34.79,34.91,10600.0
2012-10-17 14:10:00,34.95,35.02,34.86,34.95,4000.0,34.95,35.02,34.86,34.95,4000.0
2012-10-17 14:15:00,34.95,34.95,34.9,34.95,1900.0,34.95,34.95,34.9,34.95,1900.0
2012-10-17 14:20:00,34.91,34.92,34.87,34.9,4700.0,34.91,34.92,34.87,34.9,4700.0
2012-10-17 14:25:00,34.91,34.93,34.87,34.93,1100.0,34.91,34.93,34.87,34.93,1100.0
2012-10-17 14:30:00,34.95,35.0,34.95,34.95,3000.0,34.95,35.0,34.95,34.95,3000.0
2012-10-17 14:35:00,35.0,35.0,34.93,34.93,2100.0,35.0,35.0,34.93,34.93,2100.0
2012-10-17 14:40:00,34.97,34.97,34.9,34.91,6800.0,34.97,34.97,34.9,34.91,6800.0
2012-10-17 14:45:00,34.93,35.14,34.93,35.09,9300.0,34.93,35.14,34.93,35.09,9300.0
2012-10-17 14:50:00,35.1,35.11,35.0,35.1,5100.0,35.1,35.11,35.0,35.1,5100.0
2012-10-17 14:55:00,35.09,35.29,35.06,35.29,6200.0,35.09,35.29,35.06,35.29,6200.0
2012-10-17 15:00:00,35.29,35.46,35.28,35.38,25000.0,35.29,35.46,35.28,35.38,25000.0
2012-10-17 15:05:00,35.38,35.44,35.25,35.4,27700.0,35.38,35.44,35.25,35.4,27700.0
2012-10-17 15:10:00,35.43,35.46,35.17,35.25,24800.0,35.43,35.46,35.17,35.25,24800.0
2012-10-17 15:15:00,35.24,35.26,35.16,35.24,19800.0,35.24,35.26,35.16,35.24,19800.0
2012-10-17 15:20:00,35.24,35.29,35.15,35.24,9500.0,35.24,35.29,35.15,35.24,9500.0
2012-10-17 15:25:00,35.25,35.26,35.06,35.12,3800.0,35.25,35.26,35.06,35.12,3800.0
2012-10-17 15:30:00,35.11,35.11,34.89,35.06,9600.0,35.11,35.11,34.89,35.06,9600.0
2012-10-17 15:35:00,35.02,35.02,34.92,35.02,17200.0,35.02,35.02,34.92,35.02,17200.0
2012-10-17 15:40:00,35.02,35.02,34.86,34.86,11100.0,35.02,35.02,34.86,34.86,11100.0
2012-10-17 15:45:00,34.87,34.91,34.82,34.88,9500.0,34.87,34.91,34.82,34.88,9500.0
2012-10-17 15:50:00,34.89,34.9,34.86,34.86,56000.0,34.89,34.9,34.86,34.86,56000.0
2012-10-17 15:55:00,34.83,34.83,34.73,34.77,16600.0,34.83,34.83,34.73,34.77,16600.0
2012-10-18 09:30:00,34.77,34.77,34.61,34.63,3100.0,34.77,34.77,34.61,34.63,3100.0
2012-10-18 09:35:00,34.61,34.78,34.61,34.61,3300.0,34.61,34.78,34.61,34.61,3300.0
2012-10-18 09:40:00,34.61,34.72,34.5,34.68,4500.0,34.61,34.72,34.5,34.68,4500.0
2012-10-18 09:45:00,34.62,34.62,34.62,34.62,100.0,34.62,34.62,34.62,34.62,100.0
2012-10-18 09:50:00,34.61,34.73,34.61,34.63,2300.0,34.61,34.73,34.61,34.63,2300.0
2012-10-18 09:55:00,34.63,34.63,34.63,34.63,0.0,34.63,34.63,34.63,34.63,0.0
2012-10-18 10:00:00,34.64,34.71,34.6,34.71,8900.0,34.64,34.71,34.6,34.71,8900.0
2012-10-18 10:05:00,34.73,34.78,34.7,34.7,1800.0,34.73,34.78,34.7,34.7,1800.0
2012-10-18 10:10:00,34.7,34.86,34.7,34.77,3200.0,34.7,34.86,34.7,34.77,3200.0
2012-10-18 10:15:00,34.74,34.79,34.74,34.79,1200.0,34.74,34.79,34.74,34.79,1200.0
2012-10-18 10:20:00,34.78,34.8,34.61,34.75,19800.0,34.78,34.8,34.61,34.75,19800.0
2012-10-18 10:25:00,34.76,34.82,34.73,34.82,1900.0,34.76,34.82,34.73,34.82,1900.0
2012-10-18 10:30:00,34.76,34.76,34.74,34.74,200.0,34.76,34.76,34.74,34.74,200.0
2012-10-18 10:35:00,34.66,34.74,34.66,34.7,600.0,34.66,34.74,34.66,34.7,600.0
2012-10-18 10:40:00,34.73,34.8,34.73,34.8,1400.0,34.73,34.8,34.73,34.8,1400.0
2012-10-18 10:45:00,34.76,34.77,34.67,34.67,900.0,34.76,34.77,34.67,34.67,900.0
2012-10-18 10:50:00,34.66,34.76,34.65,34.75,1700.0,34.66,34.76,34.65,34.75,1700.0
2012-10-18 10:55:00,34.68,34.68,34.68,34.68,100.0,34.68,34.68,34.68,34.68,100.0
2012-10-18 11:00:00,34.72,34.72,34.66,34.66,400.0,34.72,34.72,34.66,34.66,400.0
2012-10-18 11:05:00,34.67,34.82,34.67,34.81,2700.0,34.67,34.82,34.67,34.81,2700.0
2012-10-18 11:10:00,34.81,34.83,34.75,34.8,7400.0,34.81,34.83,34.75,34.8,7400.0
2012-10-18 11:15:00,34.71,34.76,34.7,34.76,2100.0,34.71,34.76,34.7,34.76,2100.0
2012-10-18 11:20:00,34.75,34.76,34.73,34.76,1400.0,34.75,34.76,34.73,34.76,1400.0
2012-10-18 11:25:00,34.76,34.8,34.72,34.8,2100.0,34.76,34.8,34.72,34.8,2100.0
2012-10-18 11:30:00,34.7,34.76,34.7,34.75,2900.0,34.7,34.76,34.7,34.75,2900.0
2012-10-18 11:35:00,34.75,34.8,34.66,34.76,17700.0,34.75,34.8,34.66,34.76,17700.0
2012-10-18 11:40:00,34.75,34.76,34.73,34.73,500.0,34.75,34.76,34.73,34.73,500.0
2012-10-18 11:45:00,34.76,34.76,34.75,34.75,1200.0,34.76,34.76,34.75,34.75,1200.0
2012-10-18 11:50:00,34.75,34.76,34.75,34.76,200.0,34.75,34.76,34.75,34.76,200.0
2012-10-18 11:55:00,34.75,34.75,34.65,34.72,1500.0,34.75,34.75,34.65,34.72,1500.0
2012-10-18 12:00:00,34.67,34.77,34.67,34.77,1900.0,34.67,34.77,34.67,34.77,1900.0
2012-10-18 12:05:00,34.68,34.71,34.68,34.71,400.0,34.68,34.71,34.68,34.71,400.0
2012-10-18 12:10:00,34.72,34.77,34.72,34.76,19800.0,34.72,34.77,34.72,34.76,19800.0
2012-10-18 12:15:00,34.75,34.76,34.75,34.76,800.0,34.75,34.76,34.75,34.76,800.0
2012-10-18 12:20:00,34.76,34.76,34.75,34.75,500.0,34.76,34.76,34.75,34.75,500.0
2012-10-18 12:25:00,34.76,34.76,34.75,34.76,1000.0,34.76,34.76,34.75,34.76,1000.0
2012-10-18 12:30:00,34.75,34.77,34.68,34.68,4300.0,34.75,34.77,34.68,34.68,4300.0
2012-10-18 12:35:00,34.75,34.76,34.68,34.75,1100.0,34.75,34.76,34.68,34.75,1100.0
2012-10-18 12:40:00,34.69,34.69,34.69,34.69,200.0,34.69,34.69,34.69,34.69,200.0
2012-10-18 12:45:00,34.74,34.76,34.7,34.74,1000.0,34.74,34.76,34.7,34.74,1000.0
2012-10-18 12:50:00,34.74,34.76,34.73,34.73,1300.0,34.74,34.76,34.73,34.73,1300.0
2012-10-18 12:55:00,34.75,34.76,34.7,34.72,1900.0,34.75,34.76,34.7,34.72,1900.0
2012-10-18 13:00:00,34.73,34.74,34.71,34.74,1300.0,34.73,34.74,34.71,34.74,1300.0
2012-10-18 13:05:00,34.73,34.73,34.73,34.73,600.0,34.73,34.73,34.73,34.73,600.0
2012-10-18 13:10:00,34.68,34.75,34.68,34.75,1900.0,34.68,34.75,34.68,34.75,1900.0
2012-10-18 13:15:00,34.75,34.75,34.75,34.75,100.0,34.75,34.75,34.75,34.75,100.0
2012-10-18 13:20:00,34.75,34.75,34.75,34.75,0.0,34.75,34.75,34.75,34.75,0.0
2012-10-18 13:25:00,34.75,34.76,34.75,34.76,400.0,34.75,34.76,34.75,34.76,400.0
2012-10-18 13:30:00,34.76,34.76,34.71,34.71,2300.0,34.76,34.76,34.71,34.71,2300.0
2012-10-18 13:35:00,34.77,34.77,34.76,34.76,1100.0,34.77,34.77,34.76,34.76,1100.0
2012-10-18 13:40:00,34.76,34.76,34.73,34.76,1700.0,34.76,34.76,34.73,34.76,1700.0
2012-10-18 13:45:00,34.76,34.76,34.74,34.75,600.0,34.76,34.76,34.74,34.75,600.0
2012-10-18 13:50:00,34.76,34.76,34.72,34.72,2200.0,34.76,34.76,34.72,34.72,2200.0
2012-10-18 13:55:00,34.73,34.76,34.72,34.75,2700.0,34.73,34.76,34.72,34.75,2700.0
2012-10-18 14:00:00,34.75,34.77,34.74,34.76,1900.0,34.75,34.77,34.74,34.76,1900.0
2012-10-18 14:05:00,34.76,34.78,34.73,34.75,1900.0,34.76,34.78,34.73,34.75,1900.0
2012-10-18 14:10:00,34.76,34.82,34.74,34.81,2700.0,34.76,34.82,34.74,34.81,2700.0
2012-10-18 14:15:00,34.8,34.82,34.74,34.8,1600.0,34.8,34.82,34.74,34.8,1600.0
2012-10-18 14:20:00,34.77,34.81,34.76,34.8,3200.0,34.77,34.81,34.76,34.8,3200.0
2012-10-18 14:25:00,34.78,34.88,34.78,34.81,3400.0,34.78,34.88,34.78,34.81,3400.0
2012-10-18 14:30:00,34.83,34.83,34.74,34.8,1000.0,34.83,34.83,34.74,34.8,1000.0
2012-10-18 14:35:00,34.82,34.82,34.82,34.82,100.0,34.82,34.82,34.82,34.82,100.0
2012-10-18 14:40:00,34.82,34.82,34.71,34.79,1800.0,34.82,34.82,34.71,34.79,1800.0
2012-10-18 14:45:00,34.79,34.8,34.51,34.73,17400.0,34.79,34.8,34.51,34.73,17400.0
2012-10-18 14:50:00,34.74,34.8,34.74,34.77,2600.0,34.74,34.8,34.74,34.77,2600.0
2012-10-18 14:55:00,34.77,34.83,34.75,34.83,5100.0,34.77,34.83,34.75,34.83,5100.0
2012-10-18 15:00:00,34.81,34.81,34.79,34.81,1000.0,34.81,34.81,34.79,34.81,1000.0
2012-10-18 15:05:00,34.81,34.81,34.79,34.79,600.0,34.81,34.81,34.79,34.79,600.0
2012-10-18 15:10:00,34.79,34.79,34.75,34.76,1200.0,34.79,34.79,34.75,34.76,1200.0
2012-10-18 15:15:00,34.75,34.81,34.75,34.79,4300.0,34.75,34.81,34.75,34.79,4300.0
2012-10-18 15:20:00,34.84,34.84,34.8,34.83,4800.0,34.84,34.84,34.8,34.83,4800.0
2012-10-18 15:25:00,34.8,34.83,34.7,34.71,13800.0,34.8,34.83,34.7,34.71,13800.0
2012-10-18 15:30:00,34.73,34.77,34.7,34.77,11600.0,34.73,34.77,34.7,34.77,11600.0
2012-10-18 15:35:00,34.77,34.77,34.71,34.71,900.0,34.77,34.77,34.71,34.71,900.0
2012-10-18 15:40:00,34.71,34.77,34.71,34.77,5200.0,34.71,34.77,34.71,34.77,5200.0
2012-10-18 15:45:00,34.77,34.77,34.72,34.75,2200.0,34.77,34.77,34.72,34.75,2200.0
2012-10-18 15:50:00,34.74,34.77,34.72,34.73,6600.0,34.74,34.77,34.72,34.73,6600.0
2012-10-18 15:55:00,34.73,34.79,34.72,34.77,17600.0,34.73,34.79,34.72,34.77,17600.0
2012-10-19 09:30:00,34.8,35.48,34.8,35.06,7600.0,34.8,35.48,34.8,35.06,7600.0
2012-10-19 09:35:00,35.06,35.06,35.03,35.06,1200.0,35.06,35.06,35.03,35.06,1200.0
2012-10-19 09:40:00,35.0,35.05,34.9,34.9,3300.0,35.0,35.05,34.9,34.9,3300.0
2012-10-19 09:45:00,34.76,34.99,34.71,34.9,4700.0,34.76,34.99,34.71,34.9,4700.0
2012-10-19 09:50:00,34.81,34.9,34.8,34.8,1000.0,34.81,34.9,34.8,34.8,1000.0
2012-10-19 09:55:00,34.9,34.93,34.82,34.93,1300.0,34.9,34.93,34.82,34.93,1300.0
2012-10-19 10:00:00,34.89,34.92,34.89,34.92,700.0,34.89,34.92,34.89,34.92,700.0
2012-10-19 10:05:00,34.95,34.95,34.91,34.94,1000.0,34.95,34.95,34.91,34.94,1000.0
2012-10-19 10:10:00,34.9,34.9,34.83,34.83,300.0,34.9,34.9,34.83,34.83,300.0
2012-10-19 10:15:00,34.84,34.89,34.83,34.83,2000.0,34.84,34.89,34.83,34.83,2000.0
2012-10-19 10:20:00,34.87,34.88,34.85,34.86,1100.0,34.87,34.88,34.85,34.86,1100.0
2012-10-19 10:25:00,34.85,34.87,34.84,34.86,5700.0,34.85,34.87,34.84,34.86,5700.0
2012-10-19 10:30:00,34.84,34.91,34.84,34.91,2400.0,34.84,34.91,34.84,34.91,2400.0
2012-10-19 10:35:00,34.87,34.93,34.87,34.92,3200.0,34.87,34.93,34.87,34.92,3200.0
2012-10-19 10:40:00,34.95,34.95,34.9,34.9,500.0,34.95,34.95,34.9,34.9,500.0
2012-10-19 10:45:00,34.93,34.94,34.9,34.91,2100.0,34.93,34.94,34.9,34.91,2100.0
2012-10-19 10:50:00,34.92,35.0,34.87,34.95,4700.0,34.92,35.0,34.87,34.95,4700.0
2012-10-19 10:55:00,34.96,34.96,34.86,34.95,1700.0,34.96,34.96,34.86,34.95,1700.0
2012-10-19 11:00:00,34.91,34.98,34.84,34.9,10600.0,34.91,34.98,34.84,34.9,10600.0
2012-10-19 11:05:00,34.84,34.9,34.83,34.84,9100.0,34.84,34.9,34.83,34.84,9100.0
2012-10-19 11:10:00,34.86,34.89,34.77,34.81,13500.0,34.86,34.89,34.77,34.81,13500.0
2012-10-19 11:15:00,34.79,34.81,34.77,34.77,15800.0,34.79,34.81,34.77,34.77,15800.0
2012-10-19 11:20:00,34.78,34.81,34.78,34.79,900.0,34.78,34.81,34.78,34.79,900.0
2012-10-19 11:25:00,34.79,34.79,34.74,34.76,1800.0,34.79,34.79,34.74,34.76,1800.0
2012-10-19 11:30:00,34.75,34.77,34.74,34.76,6500.0,34.75,34.77,34.74,34.76,6500.0
2012-10-19 11:35:00,34.75,34.77,34.74,34.76,3100.0,34.75,34.77,34.74,34.76,3100.0
2012-10-19 11:40:00,34.75,34.77,34.75,34.77,700.0,34.75,34.77,34.75,34.77,700.0
2012-10-19 11:45:00,34.74,34.78,34.55,34.55,35500.0,34.74,34.78,34.55,34.55,35500.0
2012-10-19 11:50:00,34.58,34.74,34.54,34.66,23800.0,34.58,34.74,34.54,34.66,23800.0
2012-10-19 11:55:00,34.66,34.66,34.61,34.64,5200.0,34.66,34.66,34.61,34.64,5200.0
2012-10-19 12:00:00,34.64,34.65,34.6,34.61,2400.0,34.64,34.65,34.6,34.61,2400.0
2012-10-19 12:05:00,34.6,34.71,34.6,34.66,6900.0,34.6,34.71,34.6,34.66,6900.0
2012-10-19 12:10:00,34.61,34.9,34.61,34.79,3800.0,34.61,34.9,34.61,34.79,3800.0
2012-10-19 12:15:00,34.77,34.89,34.76,34.89,700.0,34.77,34.89,34.76,34.89,700.0
2012-10-19 12:20:00,34.71,34.84,34.7,34.84,500.0,34.71,34.84,34.7,34.84,500.0
2012-10-19 12:25:00,34.66,34.78,34.59,34.74,2600.0,34.66,34.78,34.59,34.74,2600.0
2012-10-19 12:30:00,34.64,34.74,34.6,34.61,1500.0,34.64,34.74,34.6,34.61,1500.0
2012-10-19 12:35:00,34.6,34.89,34.6,34.63,18600.0,34.6,34.89,34.6,34.63,18600.0
2012-10-19 12:40:00,34.58,34.74,34.5,34.61,7600.0,34.58,34.74,34.5,34.61,7600.0
2012-10-19 12:45:00,34.57,34.57,34.52,34.52,600.0,34.57,34.57,34.52,34.52,600.0
2012-10-19 12:50:00,34.57,34.65,34.4,34.4,34400.0,34.57,34.65,34.4,34.4,34400.0
2012-10-19 12:55:00,34.41,34.43,34.3,34.3,3400.0,34.41,34.43,34.3,34.3,3400.0
2012-10-19 13:00:00,34.3,34.54,34.3,34.4,10700.0,34.3,34.54,34.3,34.4,10700.0
2012-10-19 13:05:00,34.4,34.41,34.4,34.41,500.0,34.4,34.41,34.4,34.41,500.0
2012-10-19 13:10:00,34.42,34.43,34.4,34.4,2200.0,34.42,34.43,34.4,34.4,2200.0
2012-10-19 13:15:00,34.4,34.51,34.4,34.41,4300.0,34.4,34.51,34.4,34.41,4300.0
2012-10-19 13:20:00,34.43,34.51,34.36,34.51,2700.0,34.43,34.51,34.36,34.51,2700.0
2012-10-19 13:25:00,34.45,34.46,34.09,34.3,7400.0,34.45,34.46,34.09,34.3,7400.0
2012-10-19 13:30:00,34.26,34.33,34.18,34.23,7400.0,34.26,34.33,34.18,34.23,7400.0
2012-10-19 13:35:00,34.21,34.33,34.21,34.24,2500.0,34.21,34.33,34.21,34.24,2500.0
2012-10-19 13:40:00,34.21,34.21,34.2,34.21,500.0,34.21,34.21,34.2,34.21,500.0
2012-10-19 13:45:00,34.2,34.23,34.01,34.1,14500.0,34.2,34.23,34.01,34.1,14500.0
2012-10-19 13:50:00,34.1,34.11,34.04,34.08,4200.0,34.1,34.11,34.04,34.08,4200.0
2012-10-19 13:55:00,34.08,34.08,34.04,34.04,1800.0,34.08,34.08,34.04,34.04,1800.0
2012-10-19 14:00:00,34.06,34.07,34.04,34.05,1600.0,34.06,34.07,34.04,34.05,1600.0
2012-10-19 14:05:00,34.04,34.29,34.04,34.16,4700.0,34.04,34.29,34.04,34.16,4700.0
2012-10-19 14:10:00,34.15,34.3,34.15,34.25,9500.0,34.15,34.3,34.15,34.25,9500.0
2012-10-19 14:15:00,34.31,34.44,34.24,34.44,1300.0,34.31,34.44,34.24,34.44,1300.0
2012-10-19 14:20:00,34.48,34.5,34.39,34.41,2800.0,34.48,34.5,34.39,34.41,2800.0
2012-10-19 14:25:00,34.43,34.5,34.39,34.42,800.0,34.43,34.5,34.39,34.42,800.0
2012-10-19 14:30:00,34.35,34.4,34.2,34.2,2100.0,34.35,34.4,34.2,34.2,2100.0
2012-10-19 14:35:00,34.2,34.21,34.2,34.2,2400.0,34.2,34.21,34.2,34.2,2400.0
2012-10-19 14:40:00,34.21,34.22,34.2,34.21,5500.0,34.21,34.22,34.2,34.21,5500.0
2012-10-19 14:45:00,34.2,34.25,34.14,34.14,900.0,34.2,34.25,34.14,34.14,900.0
2012-10-19 14:50:00,34.24,34.24,34.05,34.05,3700.0,34.24,34.24,34.05,34.05,3700.0
2012-10-19 14:55:00,34.1,34.1,34.0,34.0,7300.0,34.1,34.1,34.0,34.0,7300.0
2012-10-19 15:00:00,34.0,34.16,33.9,34.11,11900.0,34.0,34.16,33.9,34.11,11900.0
2012-10-19 15:05:00,34.13,34.36,34.11,34.23,11500.0,34.13,34.36,34.11,34.23,11500.0
2012-10-19 15:10:00,34.25,34.38,34.16,34.18,8100.0,34.25,34.38,34.16,34.18,8100.0
2012-10-19 15:15:00,34.18,34.27,34.08,34.25,8900.0,34.18,34.27,34.08,34.25,8900.0
2012-10-19 15:20:00,34.26,34.28,34.18,34.28,5100.0,34.26,34.28,34.18,34.28,5100.0
2012-10-19 15:25:00,34.28,34.77,34.28,34.63,16400.0,34.28,34.77,34.28,34.63,16400.0
2012-10-19 15:30:00,34.59,34.61,34.44,34.61,3500.0,34.59,34.61,34.44,34.61,3500.0
2012-10-19 15:35:00,34.64,34.65,34.37,34.37,5600.0,34.64,34.65,34.37,34.37,5600.0
2012-10-19 15:40:00,34.37,34.79,34.33,34.79,17000.0,34.37,34.79,34.33,34.79,17000.0
2012-10-19 15:45:00,34.69,34.76,34.53,34.56,4600.0,34.69,34.76,34.53,34.56,4600.0
2012-10-19 15:50:00,34.56,34.56,34.33,34.42,9900.0,34.56,34.56,34.33,34.42,9900.0
2012-10-19 15:55:00,34.47,34.5,34.3,34.37,65800.0,34.47,34.5,34.3,34.37,65800.0
2012-10-22 09:30:00,34.45,34.5,34.06,34.14,7500.0,34.45,34.5,34.06,34.14,7500.0
2012-10-22 09:35:00,34.12,34.35,33.96,34.0,4800.0,34.12,34.35,33.96,34.0,4800.0
2012-10-22 09:40:00,34.03,34.18,34.03,34.17,600.0,34.03,34.18,34.03,34.17,600.0
2012-10-22 09:45:00,33.95,34.1,33.95,34.03,800.0,33.95,34.1,33.95,34.03,800.0
2012-10-22 09:50:00,33.95,34.0,33.55,33.55,7900.0,33.95,34.0,33.55,33.55,7900.0
2012-10-22 09:55:00,33.42,33.55,33.41,33.5,6400.0,33.42,33.55,33.41,33.5,6400.0
2012-10-22 10:00:00,33.47,33.63,33.47,33.63,1800.0,33.47,33.63,33.47,33.63,1800.0
2012-10-22 10:05:00,33.67,33.72,33.57,33.6,13600.0,33.67,33.72,33.57,33.6,13600.0
2012-10-22 10:10:00,33.6,34.06,33.6,33.75,6200.0,33.6,34.06,33.6,33.75,6200.0
2012-10-22 10:15:00,33.82,33.85,33.71,33.76,2700.0,33.82,33.85,33.71,33.76,2700.0
2012-10-22 10:20:00,33.81,33.81,33.56,33.62,104600.0,33.81,33.81,33.56,33.62,104600.0
2012-10-22 10:25:00,33.6,33.79,33.59,33.63,5400.0,33.6,33.79,33.59,33.63,5400.0
2012-10-22 10:30:00,33.63,33.87,33.63,33.75,6300.0,33.63,33.87,33.63,33.75,6300.0
2012-10-22 10:35:00,33.74,33.82,33.67,33.8,3400.0,33.74,33.82,33.67,33.8,3400.0
2012-10-22 10:40:00,33.76,33.76,33.5,33.61,10000.0,33.76,33.76,33.5,33.61,10000.0
2012-10-22 10:45:00,33.66,33.66,33.3,33.3,20600.0,33.66,33.66,33.3,33.3,20600.0
2012-10-22 10:50:00,33.28,33.34,33.11,33.16,5200.0,33.28,33.34,33.11,33.16,5200.0
2012-10-22 10:55:00,33.12,33.37,33.05,33.3,6600.0,33.12,33.37,33.05,33.3,6600.0
2012-10-22 11:00:00,33.29,33.34,33.0,33.16,4400.0,33.29,33.34,33.0,33.16,4400.0
2012-10-22 11:05:00,33.05,33.26,33.04,33.26,6900.0,33.05,33.26,33.04,33.26,6900.0
2012-10-22 11:10:00,33.26,33.26,33.01,33.01,5200.0,33.26,33.26,33.01,33.01,5200.0
2012-10-22 11:15:00,33.05,33.05,32.87,32.88,2900.0,33.05,33.05,32.87,32.88,2900.0
2012-10-22 11:20:00,32.86,32.92,32.54,32.63,8700.0,32.86,32.92,32.54,32.63,8700.0
2012-10-22 11:25:00,32.61,32.87,32.6,32.79,10400.0,32.61,32.87,32.6,32.79,10400.0
2012-10-22 11:30:00,32.79,33.11,32.79,33.03,7500.0,32.79,33.11,32.79,33.03,7500.0
2012-10-22 11:35:00,33.04,33.06,32.77,32.77,5600.0,33.04,33.06,32.77,32.77,5600.0
2012-10-22 11:40:00,32.82,33.17,32.75,32.99,20300.0,32.82,33.17,32.75,32.99,20300.0
2012-10-22 11:45:00,32.94,33.11,32.92,33.0,5000.0,32.94,33.11,32.92,33.0,5000.0
2012-10-22 11:50:00,32.98,33.02,32.93,32.95,3100.0,32.98,33.02,32.93,32.95,3100.0
2012-10-22 11:55:00,33.03,33.04,33.0,33.01,1400.0,33.03,33.04,33.0,33.01,1400.0
2012-10-22 12:00:00,32.97,32.98,32.79,32.86,3000.0,32.97,32.98,32.79,32.86,3000.0
2012-10-22 12:05:00,32.87,32.87,32.7,32.7,5000.0,32.87,32.87,32.7,32.7,5000.0
2012-10-22 12:10:00,32.65,32.84,32.61,32.61,9200.0,32.65,32.84,32.61,32.61,9200.0
2012-10-22 12:15:00,32.6,32.83,32.6,32.75,3400.0,32.6,32.83,32.6,32.75,3400.0
2012-10-22 12:20:00,32.73,32.85,32.68,32.75,21600.0,32.73,32.85,32.68,32.75,21600.0
2012-10-22 12:25:00,32.8,32.94,32.75,32.88,2300.0,32.8,32.94,32.75,32.88,2300.0
2012-10-22 12:30:00,32.95,33.1,32.93,33.04,5000.0,32.95,33.1,32.93,33.04,5000.0
2012-10-22 12:35:00,33.07,33.19,32.98,33.16,6500.0,33.07,33.19,32.98,33.16,6500.0
2012-10-22 12:40:00,33.17,33.2,33.15,33.15,3200.0,33.17,33.2,33.15,33.15,3200.0
2012-10-22 12:45:00,33.15,33.78,33.13,33.67,33500.0,33.15,33.78,33.13,33.67,33500.0
2012-10-22 12:50:00,33.7,33.77,33.51,33.63,11100.0,33.7,33.77,33.51,33.63,11100.0
2012-10-22 12:55:00,33.7,33.7,33.52,33.58,4600.0,33.7,33.7,33.52,33.58,4600.0
2012-10-22 13:00:00,33.58,33.77,33.55,33.55,1800.0,33.58,33.77,33.55,33.55,1800.0
2012-10-22 13:05:00,33.53,33.75,33.46,33.7,5600.0,33.53,33.75,33.46,33.7,5600.0
2012-10-22 13:10:00,33.66,33.68,33.6,33.64,700.0,33.66,33.68,33.6,33.64,700.0
2012-10-22 13:15:00,33.6,33.69,33.57,33.6,3200.0,33.6,33.69,33.57,33.6,3200.0
2012-10-22 13:20:00,33.61,33.62,33.6,33.6,3500.0,33.61,33.62,33.6,33.6,3500.0
2012-10-22 13:25:00,33.6,33.61,33.44,33.45,4800.0,33.6,33.61,33.44,33.45,4800.0
2012-10-22 13:30:00,33.42,33.66,33.42,33.59,14600.0,33.42,33.66,33.42,33.59,14600.0
2012-10-22 13:35:00,33.54,33.58,33.53,33.55,1700.0,33.54,33.58,33.53,33.55,1700.0
2012-10-22 13:40:00,33.53,33.53,33.25,33.26,5100.0,33.53,33.53,33.25,33.26,5100.0
2012-10-22 13:45:00,33.16,33.34,33.16,33.32,21200.0,33.16,33.34,33.16,33.32,21200.0
2012-10-22 13:50:00,33.35,33.57,33.34,33.43,3400.0,33.35,33.57,33.34,33.43,3400.0
2012-10-22 13:55:00,33.46,33.46,33.38,33.41,3100.0,33.46,33.46,33.38,33.41,3100.0
2012-10-22 14:00:00,33.4,33.41,33.34,33.41,7300.0,33.4,33.41,33.34,33.41,7300.0
2012-10-22 14:05:00,33.41,33.41,33.27,33.41,7000.0,33.41,33.41,33.27,33.41,7000.0
2012-10-22 14:10:00,33.41,33.6,33.36,33.47,6700.0,33.41,33.6,33.36,33.47,6700.0
2012-10-22 14:15:00,33.56,33.68,33.52,33.62,4400.0,33.56,33.68,33.52,33.62,4400.0
2012-10-22 14:20:00,33.47,33.57,33.4,33.48,1200.0,33.47,33.57,33.4,33.48,1200.0
2012-10-22 14:25:00,33.4,33.54,33.34,33.53,3800.0,33.4,33.54,33.34,33.53,3800.0
2012-10-22 14:30:00,33.53,33.53,33.4,33.42,3800.0,33.53,33.53,33.4,33.42,3800.0
2012-10-22 14:35:00,33.43,33.45,33.35,33.43,15400.0,33.43,33.45,33.35,33.43,15400.0
2012-10-22 14:40:00,33.43,33.46,33.35,33.4,14900.0,33.43,33.46,33.35,33.4,14900.0
2012-10-22 14:45:00,33.4,33.48,33.34,33.43,15700.0,33.4,33.48,33.34,33.43,15700.0
2012-10-22 14:50:00,33.4,33.61,33.4,33.52,8500.0,33.4,33.61,33.4,33.52,8500.0
2012-10-22 14:55:00,33.53,33.53,33.38,33.41,1800.0,33.53,33.53,33.38,33.41,1800.0
2012-10-22 15:00:00,33.41,33.41,33.38,33.41,2100.0,33.41,33.41,33.38,33.41,2100.0
2012-10-22 15:05:00,33.35,33.41,33.34,33.36,1600.0,33.35,33.41,33.34,33.36,1600.0
2012-10-22 15:10:00,33.34,33.41,33.34,33.39,7200.0,33.34,33.41,33.34,33.39,7200.0
2012-10-22 15:15:00,33.39,33.47,33.39,33.4,2900.0,33.39,33.47,33.39,33.4,2900.0
2012-10-22 15:20:00,33.4,33.44,33.36,33.43,7600.0,33.4,33.44,33.36,33.43,7600.0
2012-10-22 15:25:00,33.43,33.55,33.4,33.48,7400.0,33.43,33.55,33.4,33.48,7400.0
2012-10-22 15:30:00,33.46,33.77,33.46,33.58,10500.0,33.46,33.77,33.46,33.58,10500.0
2012-10-22 15:35:00,33.56,33.56,33.39,33.41,5200.0,33.56,33.56,33.39,33.41,5200.0
2012-10-22 15:40:00,33.41,33.55,33.34,33.35,21500.0,33.41,33.55,33.34,33.35,21500.0
2012-10-22 15:45:00,33.3,33.59,33.3,33.43,26700.0,33.3,33.59,33.3,33.43,26700.0
2012-10-22 15:50:00,33.41,33.49,33.39,33.45,26500.0,33.41,33.49,33.39,33.45,26500.0
2012-10-22 15:55:00,33.45,33.53,33.41,33.43,27300.0,33.45,33.53,33.41,33.43,27300.0
2012-10-23 09:30:00,33.32,33.54,32.87,33.02,4400.0,33.32,33.54,32.87,33.02,4400.0
2012-10-23 09:35:00,33.02,33.14,32.8,32.93,3800.0,33.02,33.14,32.8,32.93,3800.0
2012-10-23 09:40:00,33.07,33.32,32.97,33.32,900.0,33.07,33.32,32.97,33.32,900.0
2012-10-23 09:45:00,33.11,33.36,33.11,33.35,500.0,33.11,33.36,33.11,33.35,500.0
2012-10-23 09:50:00,33.24,33.27,33.01,33.01,1000.0,33.24,33.27,33.01,33.01,1000.0
2012-10-23 09:55:00,33.07,33.09,33.0,33.0,300.0,33.07,33.09,33.0,33.0,300.0
2012-10-23 10:00:00,32.94,32.97,32.61,32.96,10400.0,32.94,32.97,32.61,32.96,10400.0
2012-10-23 10:05:00,32.95,33.12,32.95,33.08,13700.0,32.95,33.12,32.95,33.08,13700.0
2012-10-23 10:10:00,33.01,33.09,33.01,33.02,1300.0,33.01,33.09,33.01,33.02,1300.0
2012-10-23 10:15:00,33.01,33.03,33.0,33.01,7700.0,33.01,33.03,33.0,33.01,7700.0
2012-10-23 10:20:00,33.03,33.05,33.0,33.0,5100.0,33.03,33.05,33.0,33.0,5100.0
2012-10-23 10:25:00,33.0,33.02,33.0,33.02,8200.0,33.0,33.02,33.0,33.02,8200.0
2012-10-23 10:30:00,33.03,33.03,32.96,32.96,3900.0,33.03,33.03,32.96,32.96,3900.0
2012-10-23 10:35:00,32.97,33.0,32.97,32.99,1100.0,32.97,33.0,32.97,32.99,1100.0
2012-10-23 10:40:00,33.01,33.01,32.98,33.01,1200.0,33.01,33.01,32.98,33.01,1200.0
2012-10-23 10:45:00,32.99,33.04,32.99,33.0,400.0,32.99,33.04,32.99,33.0,400.0
2012-10-23 10:50:00,32.97,32.98,32.96,32.96,900.0,32.97,32.98,32.96,32.96,900.0
2012-10-23 10:55:00,32.98,33.01,32.96,32.96,3600.0,32.98,33.01,32.96,32.96,3600.0
2012-10-23 11:00:00,32.96,32.98,32.96,32.96,8900.0,32.96,32.98,32.96,32.96,8900.0
2012-10-23 11:05:00,32.96,32.97,32.8,32.9,5400.0,32.96,32.97,32.8,32.9,5400.0
2012-10-23 11:10:00,32.92,32.97,32.89,32.94,2300.0,32.92,32.97,32.89,32.94,2300.0
2012-10-23 11:15:00,32.91,32.95,32.91,32.91,800.0,32.91,32.95,32.91,32.91,800.0
2012-10-23 11:20:00,32.91,32.91,32.83,32.83,3100.0,32.91,32.91,32.83,32.83,3100.0
2012-10-23 11:25:00,32.91,32.91,32.88,32.88,200.0,32.91,32.91,32.88,32.88,200.0
2012-10-23 11:30:00,32.91,32.91,32.85,32.85,700.0,32.91,32.91,32.85,32.85,700.0
2012-10-23 11:35:00,32.88,32.89,32.87,32.87,700.0,32.88,32.89,32.87,32.87,700.0
2012-10-23 11:40:00,32.85,32.86,32.85,32.86,400.0,32.85,32.86,32.85,32.86,400.0
2012-10-23 11:45:00,32.84,32.87,32.8,32.86,1300.0,32.84,32.87,32.8,32.86,1300.0
2012-10-23 11:50:00,32.86,32.88,32.85,32.88,2800.0,32.86,32.88,32.85,32.88,2800.0
2012-10-23 11:55:00,32.89,32.9,32.89,32.9,300.0,32.89,32.9,32.89,32.9,300.0
2012-10-23 12:00:00,32.9,32.92,32.88,32.88,4700.0,32.9,32.92,32.88,32.88,4700.0
2012-10-23 12:05:00,32.87,32.88,32.86,32.88,1100.0,32.87,32.88,32.86,32.88,1100.0
2012-10-23 12:10:00,32.87,32.97,32.87,32.97,4000.0,32.87,32.97,32.87,32.97,4000.0
2012-10-23 12:15:00,32.95,33.01,32.89,32.89,2000.0,32.95,33.01,32.89,32.89,2000.0
2012-10-23 12:20:00,32.87,33.0,32.86,32.89,6500.0,32.87,33.0,32.86,32.89,6500.0
2012-10-23 12:25:00,32.91,32.96,32.9,32.96,3300.0,32.91,32.96,32.9,32.96,3300.0
2012-10-23 12:30:00,32.96,33.12,32.92,33.07,5500.0,32.96,33.12,32.92,33.07,5500.0
2012-10-23 12:35:00,33.13,33.21,33.08,33.21,7200.0,33.13,33.21,33.08,33.21,7200.0
2012-10-23 12:40:00,33.21,33.27,33.15,33.27,1700.0,33.21,33.27,33.15,33.27,1700.0
2012-10-23 12:45:00,33.27,33.3,33.24,33.29,1000.0,33.27,33.3,33.24,33.29,1000.0
2012-10-23 12:50:00,33.3,33.3,33.26,33.26,500.0,33.3,33.3,33.26,33.26,500.0
2012-10-23 12:55:00,33.28,33.3,33.19,33.19,2600.0,33.28,33.3,33.19,33.19,2600.0
2012-10-23 13:00:00,33.19,33.67,33.19,33.62,6600.0,33.19,33.67,33.19,33.62,6600.0
2012-10-23 13:05:00,33.49,33.5,33.4,33.46,1900.0,33.49,33.5,33.4,33.46,1900.0
2012-10-23 13:10:00,33.46,33.65,33.46,33.58,5500.0,33.46,33.65,33.46,33.58,5500.0
2012-10-23 13:15:00,33.65,33.65,33.58,33.6,3500.0,33.65,33.65,33.58,33.6,3500.0
2012-10-23 13:20:00,33.58,33.69,33.48,33.58,5300.0,33.58,33.69,33.48,33.58,5300.0
2012-10-23 13:25:00,33.55,34.02,33.55,33.92,4400.0,33.55,34.02,33.55,33.92,4400.0
2012-10-23 13:30:00,33.91,33.93,33.59,33.84,4900.0,33.91,33.93,33.59,33.84,4900.0
2012-10-23 13:35:00,33.77,34.11,33.73,33.81,7800.0,33.77,34.11,33.73,33.81,7800.0
2012-10-23 13:40:00,33.71,33.95,33.57,33.57,3800.0,33.71,33.95,33.57,33.57,3800.0
2012-10-23 13:45:00,33.72,33.8,33.64,33.64,1800.0,33.72,33.8,33.64,33.64,1800.0
2012-10-23 13:50:00,33.51,33.97,33.51,33.97,5900.0,33.51,33.97,33.51,33.97,5900.0
2012-10-23 13:55:00,33.92,33.92,33.58,33.7,6000.0,33.92,33.92,33.58,33.7,6000.0
2012-10-23 14:00:00,33.72,33.8,33.58,33.71,5600.0,33.72,33.8,33.58,33.71,5600.0
2012-10-23 14:05:00,33.78,33.78,33.6,33.7,3300.0,33.78,33.78,33.6,33.7,3300.0
2012-10-23 14:10:00,33.74,33.83,33.74,33.75,1900.0,33.74,33.83,33.74,33.75,1900.0
2012-10-23 14:15:00,33.79,33.79,33.58,33.69,3000.0,33.79,33.79,33.58,33.69,3000.0
2012-10-23 14:20:00,33.68,33.77,33.64,33.72,2900.0,33.68,33.77,33.64,33.72,2900.0
2012-10-23 14:25:00,33.73,33.9,33.7,33.84,4800.0,33.73,33.9,33.7,33.84,4800.0
2012-10-23 14:30:00,33.82,34.01,33.74,33.93,7800.0,33.82,34.01,33.74,33.93,7800.0
2012-10-23 14:35:00,33.93,34.0,33.87,33.94,3400.0,33.93,34.0,33.87,33.94,3400.0
2012-10-23 14:40:00,33.9,34.18,33.9,34.12,5100.0,33.9,34.18,33.9,34.12,5100.0
2012-10-23 14:45:00,34.12,34.16,33.97,34.04,3200.0,34.12,34.16,33.97,34.04,3200.0
2012-10-23 14:50:00,34.09,34.48,34.09,34.32,9900.0,34.09,34.48,34.09,34.32,9900.0
2012-10-23 14:55:00,34.28,34.86,34.16,34.29,16100.0,34.28,34.86,34.16,34.29,16100.0
2012-10-23 15:00:00,34.24,34.5,34.24,34.46,5800.0,34.24,34.5,34.24,34.46,5800.0
2012-10-23 15:05:00,34.45,34.47,34.2,34.46,10200.0,34.45,34.47,34.2,34.46,10200.0
2012-10-23 15:10:00,34.43,34.64,34.38,34.47,9600.0,34.43,34.64,34.38,34.47,9600.0
2012-10-23 15:15:00,34.47,34.59,34.4,34.58,4300.0,34.47,34.59,34.4,34.58,4300.0
2012-10-23 15:20:00,34.59,34.77,34.59,34.62,6800.0,34.59,34.77,34.59,34.62,6800.0
2012-10-23 15:25:00,34.7,34.7,34.48,34.5,23100.0,34.7,34.7,34.48,34.5,23100.0
2012-10-23 15:30:00,34.5,34.68,34.32,34.58,18100.0,34.5,34.68,34.32,34.58,18100.0
2012-10-23 15:35:00,34.58,34.7,34.48,34.49,20700.0,34.58,34.7,34.48,34.49,20700.0
2012-10-23 15:40:00,34.47,34.57,34.37,34.45,16100.0,34.47,34.57,34.37,34.45,16100.0
2012-10-23 15:45:00,34.45,34.55,34.36,34.54,26300.0,34.45,34.55,34.36,34.54,26300.0
2012-10-23 15:50:00,34.52,34.54,34.39,34.48,10100.0,34.52,34.54,34.39,34.48,10100.0
2012-10-23 15:55:00,34.47,34.6,34.47,34.55,23700.0,34.47,34.6,34.47,34.55,23700.0
2012-10-24 09:30:00,34.56,34.79,34.51,34.52,2800.0,34.56,34.79,34.51,34.52,2800.0
2012-10-24 09:35:00,34.53,34.6,34.24,34.24,3000.0,34.53,34.6,34.24,34.24,3000.0
2012-10-24 09:40:00,34.4,34.45,34.28,34.45,800.0,34.4,34.45,34.28,34.45,800.0
2012-10-24 09:45:00,34.45,34.45,34.29,34.37,5100.0,34.45,34.45,34.29,34.37,5100.0
2012-10-24 09:50:00,34.44,34.54,34.24,34.29,3000.0,34.44,34.54,34.24,34.29,3000.0
2012-10-24 09:55:00,34.3,34.47,34.05,34.05,18200.0,34.3,34.47,34.05,34.05,18200.0
2012-10-24 10:00:00,34.16,34.3,34.04,34.05,4100.0,34.16,34.3,34.04,34.05,4100.0
2012-10-24 10:05:00,34.18,34.34,34.18,34.31,3800.0,34.18,34.34,34.18,34.31,3800.0
2012-10-24 10:10:00,34.31,34.31,34.23,34.24,2300.0,34.31,34.31,34.23,34.24,2300.0
2012-10-24 10:15:00,34.23,34.24,34.09,34.15,1100.0,34.23,34.24,34.09,34.15,1100.0
2012-10-24 10:20:00,34.15,34.15,34.06,34.1,2800.0,34.15,34.15,34.06,34.1,2800.0
2012-10-24 10:25:00,34.08,34.27,34.08,34.27,900.0,34.08,34.27,34.08,34.27,900.0
2012-10-24 10:30:00,34.23,34.23,34.16,34.16,1300.0,34.23,34.23,34.16,34.16,1300.0
2012-10-24 10:35:00,34.16,34.17,34.1,34.12,2500.0,34.16,34.17,34.1,34.12,2500.0
2012-10-24 10:40:00,34.12,34.29,34.12,34.22,9900.0,34.12,34.29,34.12,34.22,9900.0
2012-10-24 10:45:00,34.21,34.3,34.12,34.27,25300.0,34.21,34.3,34.12,34.27,25300.0
2012-10-24 10:50:00,34.27,34.35,34.19,34.29,9400.0,34.27,34.35,34.19,34.29,9400.0
2012-10-24 10:55:00,34.27,34.3,34.26,34.26,1700.0,34.27,34.3,34.26,34.26,1700.0
2012-10-24 11:00:00,34.27,34.44,34.26,34.38,2600.0,34.27,34.44,34.26,34.38,2600.0
2012-10-24 11:05:00,34.48,34.55,34.4,34.55,2600.0,34.48,34.55,34.4,34.55,2600.0
2012-10-24 11:10:00,34.5,34.61,34.4,34.6,3300.0,34.5,34.61,34.4,34.6,3300.0
2012-10-24 11:15:00,34.62,34.68,34.44,34.57,10500.0,34.62,34.68,34.44,34.57,10500.0
2012-10-24 11:20:00,34.54,34.54,34.42,34.42,4300.0,34.54,34.54,34.42,34.42,4300.0
2012-10-24 11:25:00,34.42,34.45,34.4,34.42,4700.0,34.42,34.45,34.4,34.42,4700.0
2012-10-24 11:30:00,34.46,34.46,34.43,34.46,1700.0,34.46,34.46,34.43,34.46,1700.0
2012-10-24 11:35:00,34.45,34.45,34.44,34.44,1800.0,34.45,34.45,34.44,34.44,1800.0
2012-10-24 11:40:00,34.4,34.49,34.37,34.49,3800.0,34.4,34.49,34.37,34.49,3800.0
2012-10-24 11:45:00,34.41,34.49,34.41,34.45,1400.0,34.41,34.49,34.41,34.45,1400.0
2012-10-24 11:50:00,34.46,34.47,34.35,34.37,2800.0,34.46,34.47,34.35,34.37,2800.0
2012-10-24 11:55:00,34.37,34.53,34.37,34.52,1600.0,34.37,34.53,34.37,34.52,1600.0
2012-10-24 12:00:00,34.42,34.55,34.35,34.55,2600.0,34.42,34.55,34.35,34.55,2600.0
2012-10-24 12:05:00,34.43,34.48,34.38,34.48,2100.0,34.43,34.48,34.38,34.48,2100.0
2012-10-24 12:10:00,34.43,34.5,34.36,34.47,2800.0,34.43,34.5,34.36,34.47,2800.0
2012-10-24 12:15:00,34.5,34.5,34.4,34.4,2800.0,34.5,34.5,34.4,34.4,2800.0
2012-10-24 12:20:00,34.37,34.37,34.29,34.31,4400.0,34.37,34.37,34.29,34.31,4400.0
2012-10-24 12:25:00,34.31,34.31,34.31,34.31,500.0,34.31,34.31,34.31,34.31,500.0
2012-10-24 12:30:00,34.34,34.5,34.32,34.43,2900.0,34.34,34.5,34.32,34.43,2900.0
2012-10-24 12:35:00,34.43,34.43,34.42,34.42,1100.0,34.43,34.43,34.42,34.42,1100.0
2012-10-24 12:40:00,34.42,34.52,34.42,34.49,8300.0,34.42,34.52,34.42,34.49,8300.0
2012-10-24 12:45:00,34.49,34.49,34.39,34.43,3900.0,34.49,34.49,34.39,34.43,3900.0
2012-10-24 12:50:00,34.45,34.45,34.45,34.45,300.0,34.45,34.45,34.45,34.45,300.0
2012-10-24 12:55:00,34.5,34.55,34.48,34.54,1400.0,34.5,34.55,34.48,34.54,1400.0
2012-10-24 13:00:00,34.54,34.67,34.52,34.57,1300.0,34.54,34.67,34.52,34.57,1300.0
2012-10-24 13:05:00,34.59,34.59,34.55,34.59,2700.0,34.59,34.59,34.55,34.59,2700.0
2012-10-24 13:10:00,34.58,34.65,34.55,34.55,1900.0,34.58,34.65,34.55,34.55,1900.0
2012-10-24 13:15:00,34.54,34.6,34.54,34.55,2500.0,34.54,34.6,34.54,34.55,2500.0
2012-10-24 13:20:00,34.54,34.59,34.51,34.57,1600.0,34.54,34.59,34.51,34.57,1600.0
2012-10-24 13:25:00,34.58,34.59,34.58,34.59,1000.0,34.58,34.59,34.58,34.59,1000.0
2012-10-24 13:30:00,34.58,34.63,34.56,34.63,3000.0,34.58,34.63,34.56,34.63,3000.0
2012-10-24 13:35:00,34.68,34.68,34.6,34.64,800.0,34.68,34.68,34.6,34.64,800.0
2012-10-24 13:40:00,34.65,34.65,34.64,34.65,2400.0,34.65,34.65,34.64,34.65,2400.0
2012-10-24 13:45:00,34.64,34.66,34.61,34.65,1400.0,34.64,34.66,34.61,34.65,1400.0
2012-10-24 13:50:00,34.66,34.74,34.66,34.74,1900.0,34.66,34.74,34.66,34.74,1900.0
2012-10-24 13:55:00,34.7,34.72,34.68,34.72,1400.0,34.7,34.72,34.68,34.72,1400.0
2012-10-24 14:00:00,34.75,34.83,34.68,34.71,1100.0,34.75,34.83,34.68,34.71,1100.0
2012-10-24 14:05:00,34.72,35.0,34.71,35.0,3300.0,34.72,35.0,34.71,35.0,3300.0
2012-10-24 14:10:00,34.95,35.21,34.95,35.12,8400.0,34.95,35.21,34.95,35.12,8400.0
2012-10-24 14:15:00,35.09,35.1,35.0,35.1,12400.0,35.09,35.1,35.0,35.1,12400.0
2012-10-24 14:20:00,35.06,35.22,35.06,35.12,3200.0,35.06,35.22,35.06,35.12,3200.0
2012-10-24 14:25:00,35.03,35.13,35.03,35.1,2500.0,35.03,35.13,35.03,35.1,2500.0
2012-10-24 14:30:00,35.12,35.16,35.08,35.14,12100.0,35.12,35.16,35.08,35.14,12100.0
2012-10-24 14:35:00,35.13,35.17,35.04,35.12,14500.0,35.13,35.17,35.04,35.12,14500.0
2012-10-24 14:40:00,35.12,35.23,35.03,35.12,5400.0,35.12,35.23,35.03,35.12,5400.0
2012-10-24 14:45:00,35.13,35.16,34.88,34.98,14500.0,35.13,35.16,34.88,34.98,14500.0
2012-10-24 14:50:00,34.98,35.3,34.98,35.12,4300.0,34.98,35.3,34.98,35.12,4300.0
2012-10-24 14:55:00,35.14,35.22,35.04,35.04,2700.0,35.14,35.22,35.04,35.04,2700.0
2012-10-24 15:00:00,35.01,35.17,34.94,35.11,10400.0,35.01,35.17,34.94,35.11,10400.0
2012-10-24 15:05:00,35.12,35.13,35.04,35.07,5300.0,35.12,35.13,35.04,35.07,5300.0
2012-10-24 15:10:00,35.16,35.16,35.03,35.08,10300.0,35.16,35.16,35.03,35.08,10300.0
2012-10-24 15:15:00,35.12,35.22,35.07,35.14,6700.0,35.12,35.22,35.07,35.14,6700.0
2012-10-24 15:20:00,35.14,35.27,35.1,35.25,7700.0,35.14,35.27,35.1,35.25,7700.0
2012-10-24 15:25:00,35.26,35.35,35.21,35.35,29600.0,35.26,35.35,35.21,35.35,29600.0
2012-10-24 15:30:00,35.32,35.34,35.21,35.21,14900.0,35.32,35.34,35.21,35.21,14900.0
2012-10-24 15:35:00,35.21,35.22,35.21,35.22,29600.0,35.21,35.22,35.21,35.22,29600.0
2012-10-24 15:40:00,35.22,35.39,35.21,35.32,52800.0,35.22,35.39,35.21,35.32,52800.0
2012-10-24 15:45:00,35.34,35.53,35.21,35.42,71100.0,35.34,35.53,35.21,35.42,71100.0
2012-10-24 15:50:00,35.62,35.77,35.42,35.54,34000.0,35.62,35.77,35.42,35.54,34000.0
2012-10-24 15:55:00,35.51,35.76,35.36,35.65,41600.0,35.51,35.76,35.36,35.65,41600.0
2012-10-25 09:30:00,35.65,37.59,35.65,37.12,301400.0,35.65,37.59,35.65,37.12,301400.0
2012-10-25 09:35:00,37.25,37.25,35.18,35.37,83900.0,37.25,37.25,35.18,35.37,83900.0
2012-10-25 09:40:00,35.31,35.56,32.5,32.63,94900.0,35.31,35.56,32.5,32.63,94900.0
2012-10-25 09:45:00,32.73,32.73,30.71,32.68,160300.0,32.73,32.73,30.71,32.68,160300.0
2012-10-25 09:50:00,32.69,34.45,32.39,34.04,138500.0,32.69,34.45,32.39,34.04,138500.0
2012-10-25 09:55:00,34.0,34.0,33.61,33.66,39600.0,34.0,34.0,33.61,33.66,39600.0
2012-10-25 10:00:00,33.67,34.29,33.51,33.78,40700.0,33.67,34.29,33.51,33.78,40700.0
2012-10-25 10:05:00,33.75,33.89,33.6,33.66,19000.0,33.75,33.89,33.6,33.66,19000.0
2012-10-25 10:10:00,33.65,33.71,33.64,33.7,46200.0,33.65,33.71,33.64,33.7,46200.0
2012-10-25 10:15:00,33.69,33.95,33.66,33.78,20800.0,33.69,33.95,33.66,33.78,20800.0
2012-10-25 10:20:00,33.8,33.81,33.4,33.4,16400.0,33.8,33.81,33.4,33.4,16400.0
2012-10-25 10:25:00,33.41,33.41,32.0,32.01,25200.0,33.41,33.41,32.0,32.01,25200.0
2012-10-25 10:30:00,32.01,32.61,32.01,32.09,22400.0,32.01,32.61,32.01,32.09,22400.0
2012-10-25 10:35:00,32.2,32.92,32.2,32.5,7600.0,32.2,32.92,32.2,32.5,7600.0
2012-10-25 10:40:00,32.26,32.35,31.75,31.75,16700.0,32.26,32.35,31.75,31.75,16700.0
2012-10-25 10:45:00,31.75,31.75,31.42,31.64,16000.0,31.75,31.75,31.42,31.64,16000.0
2012-10-25 10:50:00,31.66,31.68,31.45,31.52,14100.0,31.66,31.68,31.45,31.52,14100.0
2012-10-25 10:55:00,31.49,31.51,31.3,31.38,28900.0,31.49,31.51,31.3,31.38,28900.0
2012-10-25 11:00:00,31.39,32.1,31.38,32.1,14300.0,31.39,32.1,31.38,32.1,14300.0
2012-10-25 11:05:00,32.11,32.22,31.85,31.86,11700.0,32.11,32.22,31.85,31.86,11700.0
2012-10-25 11:10:00,31.89,32.33,31.89,32.0,9900.0,31.89,32.33,31.89,32.0,9900.0
2012-10-25 11:15:00,32.01,32.03,31.76,31.76,8400.0,32.01,32.03,31.76,31.76,8400.0
2012-10-25 11:20:00,31.76,32.21,31.7,32.21,22800.0,31.76,32.21,31.7,32.21,22800.0
2012-10-25 11:25:00,32.25,32.26,31.96,32.01,11100.0,32.25,32.26,31.96,32.01,11100.0
2012-10-25 11:30:00,32.05,32.12,31.95,31.96,8700.0,32.05,32.12,31.95,31.96,8700.0
2012-10-25 11:35:00,32.02,32.03,32.0,32.0,6800.0,32.02,32.03,32.0,32.0,6800.0
2012-10-25 11:40:00,32.0,32.0,31.8,31.81,12400.0,32.0,32.0,31.8,31.81,12400.0
2012-10-25 11:45:00,31.81,31.81,31.8,31.8,7600.0,31.81,31.81,31.8,31.8,7600.0
2012-10-25 11:50:00,31.81,31.81,31.61,31.66,36000.0,31.81,31.81,31.61,31.66,36000.0
2012-10-25 11:55:00,31.66,31.89,31.52,31.56,21900.0,31.66,31.89,31.52,31.56,21900.0
2012-10-25 12:00:00,31.59,31.83,31.58,31.81,47700.0,31.59,31.83,31.58,31.81,47700.0
2012-10-25 12:05:00,31.81,32.1,31.8,32.06,10500.0,31.81,32.1,31.8,32.06,10500.0
2012-10-25 12:10:00,32.05,32.21,32.0,32.12,14100.0,32.05,32.21,32.0,32.12,14100.0
2012-10-25 12:15:00,32.09,32.09,32.0,32.01,800.0,32.09,32.09,32.0,32.01,800.0
2012-10-25 12:20:00,32.01,32.02,32.0,32.0,4100.0,32.01,32.02,32.0,32.0,4100.0
2012-10-25 12:25:00,32.0,32.22,32.0,32.07,9200.0,32.0,32.22,32.0,32.07,9200.0
2012-10-25 12:30:00,32.09,32.09,32.0,32.0,5500.0,32.09,32.09,32.0,32.0,5500.0
2012-10-25 12:35:00,32.01,32.03,32.0,32.0,4700.0,32.01,32.03,32.0,32.0,4700.0
2012-10-25 12:40:00,32.0,32.01,31.94,31.94,4600.0,32.0,32.01,31.94,31.94,4600.0
2012-10-25 12:45:00,31.94,31.95,31.9,31.91,5000.0,31.94,31.95,31.9,31.91,5000.0
2012-10-25 12:50:00,31.91,31.93,31.56,31.86,9900.0,31.91,31.93,31.56,31.86,9900.0
2012-10-25 12:55:00,31.86,31.93,31.86,31.93,3800.0,31.86,31.93,31.86,31.93,3800.0
2012-10-25 13:00:00,31.92,31.93,31.71,31.93,30100.0,31.92,31.93,31.71,31.93,30100.0
2012-10-25 13:05:00,31.76,31.8,31.76,31.79,5000.0,31.76,31.8,31.76,31.79,5000.0
2012-10-25 13:10:00,31.79,31.88,31.77,31.86,4300.0,31.79,31.88,31.77,31.86,4300.0
2012-10-25 13:15:00,31.85,31.85,31.57,31.7,12100.0,31.85,31.85,31.57,31.7,12100.0
2012-10-25 13:20:00,31.71,31.74,31.62,31.67,9900.0,31.71,31.74,31.62,31.67,9900.0
2012-10-25 13:25:00,31.67,31.86,31.67,31.69,5400.0,31.67,31.86,31.67,31.69,5400.0
2012-10-25 13:30:00,31.69,31.71,31.6,31.61,12500.0,31.69,31.71,31.6,31.61,12500.0
2012-10-25 13:35:00,31.61,31.62,31.5,31.5,28000.0,31.61,31.62,31.5,31.5,28000.0
2012-10-25 13:40:00,31.51,31.65,31.3,31.52,21100.0,31.51,31.65,31.3,31.52,21100.0
2012-10-25 13:45:00,31.52,31.67,31.52,31.58,7900.0,31.52,31.67,31.52,31.58,7900.0
2012-10-25 13:50:00,31.58,31.75,31.57,31.65,2300.0,31.58,31.75,31.57,31.65,2300.0
2012-10-25 13:55:00,31.65,31.68,31.59,31.63,4000.0,31.65,31.68,31.59,31.63,4000.0
2012-10-25 14:00:00,31.63,31.64,31.61,31.63,2900.0,31.63,31.64,31.61,31.63,2900.0
2012-10-25 14:05:00,31.64,31.65,31.43,31.55,5500.0,31.64,31.65,31.43,31.55,5500.0
2012-10-25 14:10:00,31.55,31.55,31.5,31.52,6000.0,31.55,31.55,31.5,31.52,6000.0
2012-10-25 14:15:00,31.51,31.52,31.5,31.52,6000.0,31.51,31.52,31.5,31.52,6000.0
2012-10-25 14:20:00,31.52,31.54,31.5,31.53,5600.0,31.52,31.54,31.5,31.53,5600.0
2012-10-25 14:25:00,31.53,31.56,31.34,31.47,18400.0,31.53,31.56,31.34,31.47,18400.0
2012-10-25 14:30:00,31.47,31.51,31.46,31.51,14800.0,31.47,31.51,31.46,31.51,14800.0
2012-10-25 14:35:00,31.51,31.55,31.47,31.51,10900.0,31.51,31.55,31.47,31.51,10900.0
2012-10-25 14:40:00,31.51,31.52,31.48,31.49,19000.0,31.51,31.52,31.48,31.49,19000.0
2012-10-25 14:45:00,31.49,31.56,31.4,31.56,20900.0,31.49,31.56,31.4,31.56,20900.0
2012-10-25 14:50:00,31.56,31.68,31.55,31.66,13000.0,31.56,31.68,31.55,31.66,13000.0
2012-10-25 14:55:00,31.66,31.8,31.65,31.65,16900.0,31.66,31.8,31.65,31.65,16900.0
2012-10-25 15:00:00,31.66,31.8,31.65,31.79,30400.0,31.66,31.8,31.65,31.79,30400.0
2012-10-25 15:05:00,31.8,31.83,31.58,31.6,18600.0,31.8,31.83,31.58,31.6,18600.0
2012-10-25 15:10:00,31.59,31.67,31.53,31.58,13800.0,31.59,31.67,31.53,31.58,13800.0
2012-10-25 15:15:00,31.56,31.58,31.51,31.51,8600.0,31.56,31.58,31.51,31.51,8600.0
2012-10-25 15:20:00,31.51,31.53,31.5,31.5,8400.0,31.51,31.53,31.5,31.5,8400.0
2012-10-25 15:25:00,31.5,31.63,31.47,31.48,13600.0,31.5,31.63,31.47,31.48,13600.0
2012-10-25 15:30:00,31.47,31.59,31.47,31.5,11000.0,31.47,31.59,31.47,31.5,11000.0
2012-10-25 15:35:00,31.5,31.52,31.43,31.43,15500.0,31.5,31.52,31.43,31.43,15500.0
2012-10-25 15:40:00,31.41,31.43,31.14,31.14,16900.0,31.41,31.43,31.14,31.14,16900.0
2012-10-25 15:45:00,31.14,31.14,30.94,31.02,51400.0,31.14,31.14,30.94,31.02,51400.0
2012-10-25 15:50:00,31.03,31.21,31.03,31.19,22400.0,31.03,31.21,31.03,31.19,22400.0
2012-10-25 15:55:00,31.19,31.43,31.19,31.39,59800.0,31.19,31.43,31.19,31.39,59800.0
2012-10-26 09:30:00,31.68,31.96,31.39,31.65,7500.0,31.68,31.96,31.39,31.65,7500.0
2012-10-26 09:35:00,31.59,31.74,31.51,31.72,31900.0,31.59,31.74,31.51,31.72,31900.0
2012-10-26 09:40:00,31.7,31.86,31.6,31.6,7100.0,31.7,31.86,31.6,31.6,7100.0
2012-10-26 09:45:00,31.73,32.0,31.69,32.0,3600.0,31.73,32.0,31.69,32.0,3600.0
2012-10-26 09:50:00,32.39,32.4,31.82,31.92,12800.0,32.39,32.4,31.82,31.92,12800.0
2012-10-26 09:55:00,31.9,32.03,31.9,31.98,3900.0,31.9,32.03,31.9,31.98,3900.0
2012-10-26 10:00:00,31.98,32.29,31.97,32.21,10500.0,31.98,32.29,31.97,32.21,10500.0
2012-10-26 10:05:00,32.15,32.36,32.15,32.33,8800.0,32.15,32.36,32.15,32.33,8800.0
2012-10-26 10:10:00,32.27,32.42,32.15,32.33,11100.0,32.27,32.42,32.15,32.33,11100.0
2012-10-26 10:15:00,32.36,32.4,32.2,32.2,3400.0,32.36,32.4,32.2,32.2,3400.0
2012-10-26 10:20:00,32.2,32.32,32.2,32.22,1800.0,32.2,32.32,32.2,32.22,1800.0
2012-10-26 10:25:00,32.22,32.38,32.22,32.25,7700.0,32.22,32.38,32.22,32.25,7700.0
2012-10-26 10:30:00,32.24,32.24,32.09,32.13,5500.0,32.24,32.24,32.09,32.13,5500.0
2012-10-26 10:35:00,32.13,32.36,31.99,32.34,10600.0,32.13,32.36,31.99,32.34,10600.0
2012-10-26 10:40:00,32.35,32.36,32.19,32.25,2200.0,32.35,32.36,32.19,32.25,2200.0
2012-10-26 10:45:00,32.32,32.37,32.26,32.28,4800.0,32.32,32.37,32.26,32.28,4800.0
2012-10-26 10:50:00,32.27,32.39,32.27,32.34,15300.0,32.27,32.39,32.27,32.34,15300.0
2012-10-26 10:55:00,32.37,32.73,32.34,32.6,27300.0,32.37,32.73,32.34,32.6,27300.0
2012-10-26 11:00:00,32.66,32.98,32.66,32.86,9200.0,32.66,32.98,32.66,32.86,9200.0
2012-10-26 11:05:00,32.79,32.79,32.51,32.51,3900.0,32.79,32.79,32.51,32.51,3900.0
2012-10-26 11:10:00,32.5,32.69,32.37,32.64,8200.0,32.5,32.69,32.37,32.64,8200.0
2012-10-26 11:15:00,32.65,32.9,32.65,32.75,16100.0,32.65,32.9,32.65,32.75,16100.0
2012-10-26 11:20:00,32.84,32.85,32.53,32.55,16700.0,32.84,32.85,32.53,32.55,16700.0
2012-10-26 11:25:00,32.55,32.73,32.55,32.69,2100.0,32.55,32.73,32.55,32.69,2100.0
2012-10-26 11:30:00,32.63,32.76,32.63,32.68,5800.0,32.63,32.76,32.63,32.68,5800.0
2012-10-26 11:35:00,32.68,32.68,32.49,32.5,10500.0,32.68,32.68,32.49,32.5,10500.0
2012-10-26 11:40:00,32.5,32.51,32.36,32.37,15300.0,32.5,32.51,32.36,32.37,15300.0
2012-10-26 11:45:00,32.38,32.6,32.27,32.28,46400.0,32.38,32.6,32.27,32.28,46400.0
2012-10-26 11:50:00,32.28,32.49,32.24,32.35,7400.0,32.28,32.49,32.24,32.35,7400.0
2012-10-26 11:55:00,32.35,32.35,32.2,32.2,22200.0,32.35,32.35,32.2,32.2,22200.0
2012-10-26 12:00:00,32.13,32.19,31.86,31.89,11800.0,32.13,32.19,31.86,31.89,11800.0
2012-10-26 12:05:00,31.89,31.89,31.5,31.69,8300.0,31.89,31.89,31.5,31.69,8300.0
2012-10-26 12:10:00,31.69,32.13,31.54,31.99,8300.0,31.69,32.13,31.54,31.99,8300.0
2012-10-26 12:15:00,32.09,32.09,31.89,31.92,1200.0,32.09,32.09,31.89,31.92,1200.0
2012-10-26 12:20:00,31.92,31.93,31.92,31.92,1100.0,31.92,31.93,31.92,31.92,1100.0
2012-10-26 12:25:00,31.88,32.03,31.78,31.94,6900.0,31.88,32.03,31.78,31.94,6900.0
2012-10-26 12:30:00,31.86,31.94,31.86,31.91,1500.0,31.86,31.94,31.86,31.91,1500.0
2012-10-26 12:35:00,31.95,31.97,31.92,31.96,5100.0,31.95,31.97,31.92,31.96,5100.0
2012-10-26 12:40:00,31.96,32.06,31.69,32.06,8100.0,31.96,32.06,31.69,32.06,8100.0
2012-10-26 12:45:00,31.99,32.0,31.89,31.9,4700.0,31.99,32.0,31.89,31.9,4700.0
2012-10-26 12:50:00,31.9,31.9,31.84,31.84,2300.0,31.9,31.9,31.84,31.84,2300.0
2012-10-26 12:55:00,31.84,32.02,31.83,31.87,3700.0,31.84,32.02,31.83,31.87,3700.0
2012-10-26 13:00:00,31.88,31.97,31.88,31.9,7600.0,31.88,31.97,31.88,31.9,7600.0
2012-10-26 13:05:00,31.9,31.9,31.89,31.9,900.0,31.9,31.9,31.89,31.9,900.0
2012-10-26 13:10:00,31.9,31.9,31.89,31.9,2200.0,31.9,31.9,31.89,31.9,2200.0
2012-10-26 13:15:00,31.9,32.1,31.6,32.08,20000.0,31.9,32.1,31.6,32.08,20000.0
2012-10-26 13:20:00,32.08,32.09,31.75,31.75,9300.0,32.08,32.09,31.75,31.75,9300.0
2012-10-26 13:25:00,31.74,32.03,31.74,31.9,12800.0,31.74,32.03,31.74,31.9,12800.0
2012-10-26 13:30:00,31.87,31.99,31.87,31.95,8100.0,31.87,31.99,31.87,31.95,8100.0
2012-10-26 13:35:00,31.98,31.98,31.95,31.98,700.0,31.98,31.98,31.95,31.98,700.0
2012-10-26 13:40:00,32.0,32.35,31.98,32.3,2500.0,32.0,32.35,31.98,32.3,2500.0
2012-10-26 13:45:00,32.29,32.29,31.91,31.95,3400.0,32.29,32.29,31.91,31.95,3400.0
2012-10-26 13:50:00,31.95,31.99,31.93,31.98,28700.0,31.95,31.99,31.93,31.98,28700.0
2012-10-26 13:55:00,32.01,32.33,31.9,32.02,9000.0,32.01,32.33,31.9,32.02,9000.0
2012-10-26 14:00:00,32.03,32.27,31.99,32.13,2900.0,32.03,32.27,31.99,32.13,2900.0
2012-10-26 14:05:00,32.11,32.26,32.11,32.2,3700.0,32.11,32.26,32.11,32.2,3700.0
2012-10-26 14:10:00,32.19,32.19,31.97,32.05,4200.0,32.19,32.19,31.97,32.05,4200.0
2012-10-26 14:15:00,32.08,32.18,32.05,32.13,1800.0,32.08,32.18,32.05,32.13,1800.0
2012-10-26 14:20:00,32.13,32.14,32.08,32.08,800.0,32.13,32.14,32.08,32.08,800.0
2012-10-26 14:25:00,32.08,32.08,32.07,32.08,600.0,32.08,32.08,32.07,32.08,600.0
2012-10-26 14:30:00,32.08,32.14,32.05,32.06,4600.0,32.08,32.14,32.05,32.06,4600.0
2012-10-26 14:35:00,32.15,32.18,32.07,32.18,6300.0,32.15,32.18,32.07,32.18,6300.0
2012-10-26 14:40:00,32.18,32.19,32.18,32.18,1500.0,32.18,32.19,32.18,32.18,1500.0
2012-10-26 14:45:00,32.18,32.19,32.09,32.14,3800.0,32.18,32.19,32.09,32.14,3800.0
2012-10-26 14:50:00,32.13,32.14,32.12,32.13,1400.0,32.13,32.14,32.12,32.13,1400.0
2012-10-26 14:55:00,32.12,32.12,32.11,32.11,1600.0,32.12,32.12,32.11,32.11,1600.0
2012-10-26 15:00:00,32.12,32.17,32.11,32.12,5000.0,32.12,32.17,32.11,32.12,5000.0
2012-10-26 15:05:00,32.1,32.1,32.09,32.1,2700.0,32.1,32.1,32.09,32.1,2700.0
2012-10-26 15:10:00,32.09,32.1,32.09,32.09,1100.0,32.09,32.1,32.09,32.09,1100.0
2012-10-26 15:15:00,32.1,32.1,32.0,32.02,9700.0,32.1,32.1,32.0,32.02,9700.0
2012-10-26 15:20:00,32.06,32.07,32.05,32.05,3800.0,32.06,32.07,32.05,32.05,3800.0
2012-10-26 15:25:00,32.04,32.04,31.93,31.93,4900.0,32.04,32.04,31.93,31.93,4900.0
2012-10-26 15:30:00,31.94,32.0,31.94,31.98,7700.0,31.94,32.0,31.94,31.98,7700.0
2012-10-26 15:35:00,31.98,31.98,31.97,31.98,1700.0,31.98,31.98,31.97,31.98,1700.0
2012-10-26 15:40:00,31.98,31.98,31.98,31.98,800.0,31.98,31.98,31.98,31.98,800.0
2012-10-26 15:45:00,31.98,31.98,31.94,31.95,3100.0,31.98,31.98,31.94,31.95,3100.0
2012-10-26 15:50:00,31.95,31.97,31.85,31.94,7300.0,31.95,31.97,31.85,31.94,7300.0
2012-10-26 15:55:00,31.94,31.96,31.89,31.89,5200.0,31.94,31.96,31.89,31.89,5200.0
2012-10-31 09:30:00,32.11,32.74,32.0,32.69,3900.0,32.11,32.74,32.0,32.69,3900.0
2012-10-31 09:35:00,32.53,32.53,32.03,32.13,1500.0,32.53,32.53,32.03,32.13,1500.0
2012-10-31 09:40:00,32.15,32.38,32.15,32.31,1500.0,32.15,32.38,32.15,32.31,1500.0
2012-10-31 09:45:00,32.09,32.1,32.0,32.0,1800.0,32.09,32.1,32.0,32.0,1800.0
2012-10-31 09:50:00,32.01,32.11,31.98,31.99,3500.0,32.01,32.11,31.98,31.99,3500.0
2012-10-31 09:55:00,32.0,32.03,31.65,31.65,3100.0,32.0,32.03,31.65,31.65,3100.0
2012-10-31 10:00:00,31.66,31.73,31.65,31.73,2000.0,31.66,31.73,31.65,31.73,2000.0
2012-10-31 10:05:00,31.74,31.96,31.74,31.88,900.0,31.74,31.96,31.74,31.88,900.0
2012-10-31 10:10:00,31.96,31.97,31.64,31.64,8600.0,31.96,31.97,31.64,31.64,8600.0
2012-10-31 10:15:00,31.71,31.95,31.71,31.84,5000.0,31.71,31.95,31.71,31.84,5000.0
2012-10-31 10:20:00,31.88,31.97,31.88,31.93,3000.0,31.88,31.97,31.88,31.93,3000.0
2012-10-31 10:25:00,31.94,31.94,31.92,31.93,700.0,31.94,31.94,31.92,31.93,700.0
2012-10-31 10:30:00,31.97,31.97,31.91,31.96,2100.0,31.97,31.97,31.91,31.96,2100.0
2012-10-31 10:35:00,31.93,31.97,31.87,31.91,5100.0,31.93,31.97,31.87,31.91,5100.0
2012-10-31 10:40:00,31.9,31.97,31.9,31.91,2200.0,31.9,31.97,31.9,31.91,2200.0
2012-10-31 10:45:00,31.9,31.91,31.86,31.91,600.0,31.9,31.91,31.86,31.91,600.0
2012-10-31 10:50:00,31.85,31.88,31.72,31.79,2900.0,31.85,31.88,31.72,31.79,2900.0
2012-10-31 10:55:00,31.82,31.82,31.82,31.82,100.0,31.82,31.82,31.82,31.82,100.0
2012-10-31 11:00:00,31.81,31.85,31.77,31.8,5800.0,31.81,31.85,31.77,31.8,5800.0
2012-10-31 11:05:00,31.67,31.74,31.64,31.7,800.0,31.67,31.74,31.64,31.7,800.0
2012-10-31 11:10:00,31.7,31.77,31.4,31.42,10900.0,31.7,31.77,31.4,31.42,10900.0
2012-10-31 11:15:00,31.5,31.5,31.4,31.5,800.0,31.5,31.5,31.4,31.5,800.0
2012-10-31 11:20:00,31.46,31.56,31.3,31.36,7100.0,31.46,31.56,31.3,31.36,7100.0
2012-10-31 11:25:00,31.38,31.4,31.19,31.19,6300.0,31.38,31.4,31.19,31.19,6300.0
2012-10-31 11:30:00,31.19,31.24,31.12,31.14,6600.0,31.19,31.24,31.12,31.14,6600.0
2012-10-31 11:35:00,31.18,31.18,30.81,30.91,19800.0,31.18,31.18,30.81,30.91,19800.0
2012-10-31 11:40:00,30.8,31.22,30.8,30.99,8000.0,30.8,31.22,30.8,30.99,8000.0
2012-10-31 11:45:00,31.0,31.35,30.94,30.94,14700.0,31.0,31.35,30.94,30.94,14700.0
2012-10-31 11:50:00,30.85,31.2,30.83,31.01,12400.0,30.85,31.2,30.83,31.01,12400.0
2012-10-31 11:55:00,31.02,31.25,30.87,31.0,10300.0,31.02,31.25,30.87,31.0,10300.0
2012-10-31 12:00:00,30.99,31.0,30.92,30.95,2600.0,30.99,31.0,30.92,30.95,2600.0
2012-10-31 12:05:00,30.95,31.06,30.94,30.98,2300.0,30.95,31.06,30.94,30.98,2300.0
2012-10-31 12:10:00,30.94,31.03,30.92,30.92,3900.0,30.94,31.03,30.92,30.92,3900.0
2012-10-31 12:15:00,30.92,30.93,30.6,30.68,6700.0,30.92,30.93,30.6,30.68,6700.0
2012-10-31 12:20:00,30.68,30.7,30.12,30.3,4900.0,30.68,30.7,30.12,30.3,4900.0
2012-10-31 12:25:00,30.29,30.5,30.12,30.2,35200.0,30.29,30.5,30.12,30.2,35200.0
2012-10-31 12:30:00,30.19,30.53,30.19,30.42,10400.0,30.19,30.53,30.19,30.42,10400.0
2012-10-31 12:35:00,30.48,30.9,30.26,30.55,13800.0,30.48,30.9,30.26,30.55,13800.0
2012-10-31 12:40:00,30.57,30.9,30.55,30.8,4500.0,30.57,30.9,30.55,30.8,4500.0
2012-10-31 12:45:00,30.9,30.9,30.67,30.69,6600.0,30.9,30.9,30.67,30.69,6600.0
2012-10-31 12:50:00,30.67,30.76,30.51,30.75,9200.0,30.67,30.76,30.51,30.75,9200.0
2012-10-31 12:55:00,30.76,30.89,30.58,30.62,10100.0,30.76,30.89,30.58,30.62,10100.0
2012-10-31 13:00:00,30.63,30.85,30.63,30.79,10900.0,30.63,30.85,30.63,30.79,10900.0
2012-10-31 13:05:00,30.82,30.82,30.59,30.6,9700.0,30.82,30.82,30.59,30.6,9700.0
2012-10-31 13:10:00,30.6,30.7,30.52,30.55,5100.0,30.6,30.7,30.52,30.55,5100.0
2012-10-31 13:15:00,30.54,30.6,30.46,30.6,8100.0,30.54,30.6,30.46,30.6,8100.0
2012-10-31 13:20:00,30.6,30.7,30.56,30.6,6100.0,30.6,30.7,30.56,30.6,6100.0
2012-10-31 13:25:00,30.6,30.67,30.58,30.59,3600.0,30.6,30.67,30.58,30.59,3600.0
2012-10-31 13:30:00,30.62,30.73,30.57,30.65,4200.0,30.62,30.73,30.57,30.65,4200.0
2012-10-31 13:35:00,30.65,30.74,30.6,30.65,3500.0,30.65,30.74,30.6,30.65,3500.0
2012-10-31 13:40:00,30.65,30.74,30.65,30.67,4100.0,30.65,30.74,30.65,30.67,4100.0
2012-10-31 13:45:00,30.65,30.74,30.46,30.54,5600.0,30.65,30.74,30.46,30.54,5600.0
2012-10-31 13:50:00,30.55,30.69,30.53,30.63,8800.0,30.55,30.69,30.53,30.63,8800.0
2012-10-31 13:55:00,30.62,30.72,30.61,30.72,2700.0,30.62,30.72,30.61,30.72,2700.0
2012-10-31 14:00:00,30.7,30.74,30.6,30.7,4400.0,30.7,30.74,30.6,30.7,4400.0
2012-10-31 14:05:00,30.66,30.71,30.66,30.67,4400.0,30.66,30.71,30.66,30.67,4400.0
2012-10-31 14:10:00,30.67,30.68,30.45,30.51,7900.0,30.67,30.68,30.45,30.51,7900.0
2012-10-31 14:15:00,30.6,30.7,30.59,30.6,7200.0,30.6,30.7,30.59,30.6,7200.0
2012-10-31 14:20:00,30.6,30.7,30.6,30.67,2600.0,30.6,30.7,30.6,30.67,2600.0
2012-10-31 14:25:00,30.69,30.73,30.69,30.69,4800.0,30.69,30.73,30.69,30.69,4800.0
2012-10-31 14:30:00,30.69,30.69,30.65,30.65,3600.0,30.69,30.69,30.65,30.65,3600.0
2012-10-31 14:35:00,30.65,30.71,30.64,30.64,4100.0,30.65,30.71,30.64,30.64,4100.0
2012-10-31 14:40:00,30.65,30.76,30.62,30.62,5200.0,30.65,30.76,30.62,30.62,5200.0
2012-10-31 14:45:00,30.65,30.69,30.62,30.68,1400.0,30.65,30.69,30.62,30.68,1400.0
2012-10-31 14:50:00,30.65,30.73,30.65,30.67,3200.0,30.65,30.73,30.65,30.67,3200.0
2012-10-31 14:55:00,30.67,30.7,30.66,30.69,2100.0,30.67,30.7,30.66,30.69,2100.0
2012-10-31 15:00:00,30.69,30.7,30.64,30.66,4600.0,30.69,30.7,30.64,30.66,4600.0
2012-10-31 15:05:00,30.65,30.79,30.59,30.62,12000.0,30.65,30.79,30.59,30.62,12000.0
2012-10-31 15:10:00,30.62,30.66,30.44,30.49,24500.0,30.62,30.66,30.44,30.49,24500.0
2012-10-31 15:15:00,30.61,30.68,30.6,30.64,8700.0,30.61,30.68,30.6,30.64,8700.0
2012-10-31 15:20:00,30.64,30.65,30.63,30.65,3100.0,30.64,30.65,30.63,30.65,3100.0
2012-10-31 15:25:00,30.7,30.71,30.62,30.62,10400.0,30.7,30.71,30.62,30.62,10400.0
2012-10-31 15:30:00,30.63,30.7,30.63,30.68,6000.0,30.63,30.7,30.63,30.68,6000.0
2012-10-31 15:35:00,30.68,30.68,30.45,30.52,6800.0,30.68,30.68,30.45,30.52,6800.0
2012-10-31 15:40:00,30.52,30.72,30.52,30.7,14600.0,30.52,30.72,30.52,30.7,14600.0
2012-10-31 15:45:00,30.71,30.73,30.57,30.65,16600.0,30.71,30.73,30.57,30.65,16600.0
2012-10-31 15:50:00,30.69,30.72,30.46,30.5,27500.0,30.69,30.72,30.46,30.5,27500.0
2012-10-31 15:55:00,30.5,30.68,30.46,30.49,31600.0,30.5,30.68,30.46,30.49,31600.0
2012-11-01 09:30:00,31.33,31.64,29.89,30.0,32300.0,31.33,31.64,29.89,30.0,32300.0
2012-11-01 09:35:00,30.01,30.7,29.55,30.17,23900.0,30.01,30.7,29.55,30.17,23900.0
2012-11-01 09:40:00,30.35,30.35,30.0,30.0,17800.0,30.35,30.35,30.0,30.0,17800.0
2012-11-01 09:45:00,30.09,30.09,30.09,30.09,500.0,30.09,30.09,30.09,30.09,500.0
2012-11-01 09:50:00,30.05,30.28,30.01,30.25,13200.0,30.05,30.28,30.01,30.25,13200.0
2012-11-01 09:55:00,30.18,30.61,30.16,30.61,8100.0,30.18,30.61,30.16,30.61,8100.0
2012-11-01 10:00:00,30.6,30.7,30.32,30.4,9000.0,30.6,30.7,30.32,30.4,9000.0
2012-11-01 10:05:00,30.49,30.58,30.18,30.57,8500.0,30.49,30.58,30.18,30.57,8500.0
2012-11-01 10:10:00,30.31,30.57,30.31,30.56,12400.0,30.31,30.57,30.31,30.56,12400.0
2012-11-01 10:15:00,30.55,30.57,30.5,30.54,4900.0,30.55,30.57,30.5,30.54,4900.0
2012-11-01 10:20:00,30.53,30.75,30.5,30.72,4900.0,30.53,30.75,30.5,30.72,4900.0
2012-11-01 10:25:00,30.7,30.75,30.66,30.66,8500.0,30.7,30.75,30.66,30.66,8500.0
2012-11-01 10:30:00,30.66,30.72,30.65,30.67,3400.0,30.66,30.72,30.65,30.67,3400.0
2012-11-01 10:35:00,30.67,30.72,30.67,30.71,2100.0,30.67,30.72,30.67,30.71,2100.0
2012-11-01 10:40:00,30.72,30.86,30.71,30.84,7300.0,30.72,30.86,30.71,30.84,7300.0
2012-11-01 10:45:00,30.84,30.99,30.51,30.94,17600.0,30.84,30.99,30.51,30.94,17600.0
2012-11-01 10:50:00,30.74,31.04,30.23,30.91,39300.0,30.74,31.04,30.23,30.91,39300.0
2012-11-01 10:55:00,30.91,30.99,30.81,30.9,6000.0,30.91,30.99,30.81,30.9,6000.0
2012-11-01 11:00:00,30.86,30.86,30.54,30.75,3800.0,30.86,30.86,30.54,30.75,3800.0
2012-11-01 11:05:00,30.78,30.92,30.78,30.82,3200.0,30.78,30.92,30.78,30.82,3200.0
2012-11-01 11:10:00,30.8,30.9,30.79,30.9,3300.0,30.8,30.9,30.79,30.9,3300.0
2012-11-01 11:15:00,30.84,31.19,30.84,31.13,7400.0,30.84,31.19,30.84,31.13,7400.0
2012-11-01 11:20:00,31.08,31.1,31.01,31.1,500.0,31.08,31.1,31.01,31.1,500.0
2012-11-01 11:25:00,31.08,31.16,31.03,31.06,14200.0,31.08,31.16,31.03,31.06,14200.0
2012-11-01 11:30:00,31.0,31.28,30.86,31.0,9900.0,31.0,31.28,30.86,31.0,9900.0
2012-11-01 11:35:00,30.99,31.08,30.88,31.04,2300.0,30.99,31.08,30.88,31.04,2300.0
2012-11-01 11:40:00,31.06,31.24,30.91,31.19,7200.0,31.06,31.24,30.91,31.19,7200.0
2012-11-01 11:45:00,31.22,31.28,31.0,31.08,3500.0,31.22,31.28,31.0,31.08,3500.0
2012-11-01 11:50:00,31.08,31.2,31.08,31.2,1300.0,31.08,31.2,31.08,31.2,1300.0
2012-11-01 11:55:00,31.21,31.26,31.14,31.15,3100.0,31.21,31.26,31.14,31.15,3100.0
2012-11-01 12:00:00,31.14,31.2,31.08,31.12,1500.0,31.14,31.2,31.08,31.12,1500.0
2012-11-01 12:05:00,31.03,31.2,31.03,31.12,3700.0,31.03,31.2,31.03,31.12,3700.0
2012-11-01 12:10:00,31.13,31.17,31.11,31.17,1700.0,31.13,31.17,31.11,31.17,1700.0
2012-11-01 12:15:00,31.15,31.15,31.12,31.12,200.0,31.15,31.15,31.12,31.12,200.0
2012-11-01 12:20:00,31.14,31.27,31.03,31.22,14600.0,31.14,31.27,31.03,31.22,14600.0
2012-11-01 12:25:00,31.17,31.2,31.07,31.17,6000.0,31.17,31.2,31.07,31.17,6000.0
2012-11-01 12:30:00,31.15,31.19,31.1,31.18,7500.0,31.15,31.19,31.1,31.18,7500.0
2012-11-01 12:35:00,31.16,31.18,31.13,31.16,2700.0,31.16,31.18,31.13,31.16,2700.0
2012-11-01 12:40:00,31.16,31.18,31.06,31.16,2600.0,31.16,31.18,31.06,31.16,2600.0
2012-11-01 12:45:00,31.16,31.16,31.03,31.11,4900.0,31.16,31.16,31.03,31.11,4900.0
2012-11-01 12:50:00,31.11,31.18,31.11,31.15,1700.0,31.11,31.18,31.11,31.15,1700.0
2012-11-01 12:55:00,31.17,31.17,31.1,31.1,1300.0,31.17,31.17,31.1,31.1,1300.0
2012-11-01 13:00:00,31.14,31.19,31.13,31.13,4500.0,31.14,31.19,31.13,31.13,4500.0
2012-11-01 13:05:00,31.17,31.19,31.14,31.14,2500.0,31.17,31.19,31.14,31.14,2500.0
2012-11-01 13:10:00,31.14,31.14,31.08,31.08,3100.0,31.14,31.14,31.08,31.08,3100.0
2012-11-01 13:15:00,31.12,31.16,31.06,31.14,2100.0,31.12,31.16,31.06,31.14,2100.0
2012-11-01 13:20:00,31.15,31.16,31.1,31.15,2100.0,31.15,31.16,31.1,31.15,2100.0
2012-11-01 13:25:00,31.16,31.16,30.86,31.13,10200.0,31.16,31.16,30.86,31.13,10200.0
2012-11-01 13:30:00,31.11,31.13,30.93,30.98,16200.0,31.11,31.13,30.93,30.98,16200.0
2012-11-01 13:35:00,31.06,31.1,31.06,31.09,1800.0,31.06,31.1,31.06,31.09,1800.0
2012-11-01 13:40:00,31.09,31.1,31.05,31.08,2600.0,31.09,31.1,31.05,31.08,2600.0
2012-11-01 13:45:00,31.04,31.08,31.04,31.08,300.0,31.04,31.08,31.04,31.08,300.0
2012-11-01 13:50:00,31.08,31.08,30.93,30.98,9600.0,31.08,31.08,30.93,30.98,9600.0
2012-11-01 13:55:00,31.0,31.02,30.94,31.02,4600.0,31.0,31.02,30.94,31.02,4600.0
2012-11-01 14:00:00,31.05,31.06,30.96,30.96,4800.0,31.05,31.06,30.96,30.96,4800.0
2012-11-01 14:05:00,31.0,31.04,30.96,31.01,5300.0,31.0,31.04,30.96,31.01,5300.0
2012-11-01 14:10:00,31.0,31.01,30.99,31.0,3300.0,31.0,31.01,30.99,31.0,3300.0
2012-11-01 14:15:00,31.01,31.02,30.98,31.01,31200.0,31.01,31.02,30.98,31.01,31200.0
2012-11-01 14:20:00,31.01,31.01,30.98,31.0,7200.0,31.01,31.01,30.98,31.0,7200.0
2012-11-01 14:25:00,31.0,31.01,30.97,30.99,17100.0,31.0,31.01,30.97,30.99,17100.0
2012-11-01 14:30:00,31.0,31.01,30.98,31.01,7400.0,31.0,31.01,30.98,31.01,7400.0
2012-11-01 14:35:00,31.01,31.01,31.0,31.0,2200.0,31.01,31.01,31.0,31.0,2200.0
2012-11-01 14:40:00,31.01,31.01,31.0,31.01,1900.0,31.01,31.01,31.0,31.01,1900.0
2012-11-01 14:45:00,31.01,31.09,31.01,31.09,8200.0,31.01,31.09,31.01,31.09,8200.0
2012-11-01 14:50:00,31.09,31.1,31.0,31.06,18100.0,31.09,31.1,31.0,31.06,18100.0
2012-11-01 14:55:00,31.1,31.1,31.06,31.06,4500.0,31.1,31.1,31.06,31.06,4500.0
2012-11-01 15:00:00,31.07,31.18,31.06,31.18,10500.0,31.07,31.18,31.06,31.18,10500.0
2012-11-01 15:05:00,31.18,31.39,31.1,31.26,34600.0,31.18,31.39,31.1,31.26,34600.0
2012-11-01 15:10:00,31.26,31.34,31.19,31.33,15600.0,31.26,31.34,31.19,31.33,15600.0
2012-11-01 15:15:00,31.32,31.5,31.22,31.36,18000.0,31.32,31.5,31.22,31.36,18000.0
2012-11-01 15:20:00,31.36,31.46,31.3,31.37,21100.0,31.36,31.46,31.3,31.37,21100.0
2012-11-01 15:25:00,31.4,31.48,31.18,31.36,29000.0,31.4,31.48,31.18,31.36,29000.0
2012-11-01 15:30:00,31.4,31.42,31.1,31.22,15600.0,31.4,31.42,31.1,31.22,15600.0
2012-11-01 15:35:00,31.25,31.25,30.99,31.05,10800.0,31.25,31.25,30.99,31.05,10800.0
2012-11-01 15:40:00,31.09,31.09,30.87,31.0,12600.0,31.09,31.09,30.87,31.0,12600.0
2012-11-01 15:45:00,31.02,31.07,30.96,30.99,9800.0,31.02,31.07,30.96,30.99,9800.0
2012-11-01 15:50:00,30.98,31.0,30.83,30.99,14300.0,30.98,31.0,30.83,30.99,14300.0
2012-11-01 15:55:00,30.98,31.06,30.9,31.01,46400.0,30.98,31.06,30.9,31.01,46400.0
2012-11-02 09:30:00,31.23,31.23,31.23,31.23,1700.0,31.23,31.23,31.23,31.23,1700.0
2012-11-02 09:35:00,31.23,31.23,31.23,31.23,0.0,31.23,31.23,31.23,31.23,0.0
2012-11-02 09:40:00,31.03,31.03,31.03,31.03,100.0,31.03,31.03,31.03,31.03,100.0
2012-11-02 09:45:00,31.03,31.03,31.03,31.03,0.0,31.03,31.03,31.03,31.03,0.0
2012-11-02 09:50:00,31.23,31.23,31.13,31.13,400.0,31.23,31.23,31.13,31.13,400.0
2012-11-02 09:55:00,31.05,31.2,31.03,31.15,2800.0,31.05,31.2,31.03,31.15,2800.0
2012-11-02 10:00:00,31.15,31.15,31.15,31.15,0.0,31.15,31.15,31.15,31.15,0.0
2012-11-02 10:05:00,31.07,31.09,30.73,30.96,3600.0,31.07,31.09,30.73,30.96,3600.0
2012-11-02 10:10:00,30.83,30.95,30.83,30.95,1100.0,30.83,30.95,30.83,30.95,1100.0
2012-11-02 10:15:00,30.99,30.99,30.95,30.99,1600.0,30.99,30.99,30.95,30.99,1600.0
2012-11-02 10:20:00,30.98,30.99,30.98,30.99,200.0,30.98,30.99,30.98,30.99,200.0
2012-11-02 10:25:00,30.98,30.99,30.98,30.98,1100.0,30.98,30.99,30.98,30.98,1100.0
2012-11-02 10:30:00,30.91,31.16,30.91,30.97,6300.0,30.91,31.16,30.91,30.97,6300.0
2012-11-02 10:35:00,30.97,30.97,30.97,30.97,0.0,30.97,30.97,30.97,30.97,0.0
2012-11-02 10:40:00,31.04,31.04,30.97,31.0,4200.0,31.04,31.04,30.97,31.0,4200.0
2012-11-02 10:45:00,30.99,31.05,30.61,31.01,10100.0,30.99,31.05,30.61,31.01,10100.0
2012-11-02 10:50:00,31.05,31.05,30.98,30.98,400.0,31.05,31.05,30.98,30.98,400.0
2012-11-02 10:55:00,31.05,31.05,31.0,31.0,15400.0,31.05,31.05,31.0,31.0,15400.0
2012-11-02 11:00:00,31.02,31.02,30.86,30.95,3500.0,31.02,31.02,30.86,30.95,3500.0
2012-11-02 11:05:00,30.86,31.05,30.86,31.05,1000.0,30.86,31.05,30.86,31.05,1000.0
2012-11-02 11:10:00,31.04,31.05,31.0,31.01,400.0,31.04,31.05,31.0,31.01,400.0
2012-11-02 11:15:00,31.05,31.1,31.05,31.1,2800.0,31.05,31.1,31.05,31.1,2800.0
2012-11-02 11:20:00,31.1,31.17,30.99,31.17,16900.0,31.1,31.17,30.99,31.17,16900.0
2012-11-02 11:25:00,31.11,31.17,31.11,31.16,700.0,31.11,31.17,31.11,31.16,700.0
2012-11-02 11:30:00,31.11,31.11,31.01,31.01,400.0,31.11,31.11,31.01,31.01,400.0
2012-11-02 11:35:00,31.08,31.08,31.08,31.08,200.0,31.08,31.08,31.08,31.08,200.0
2012-11-02 11:40:00,31.01,31.01,31.0,31.0,1600.0,31.01,31.01,31.0,31.0,1600.0
2012-11-02 11:45:00,31.0,31.0,30.97,30.98,2200.0,31.0,31.0,30.97,30.98,2200.0
2012-11-02 11:50:00,30.99,31.1,30.91,31.02,1700.0,30.99,31.1,30.91,31.02,1700.0
2012-11-02 11:55:00,31.02,31.02,31.02,31.02,0.0,31.02,31.02,31.02,31.02,0.0
2012-11-02 12:00:00,31.09,31.1,31.07,31.1,400.0,31.09,31.1,31.07,31.1,400.0
2012-11-02 12:05:00,31.06,31.06,31.04,31.05,1700.0,31.06,31.06,31.04,31.05,1700.0
2012-11-02 12:10:00,31.06,31.08,31.06,31.08,2300.0,31.06,31.08,31.06,31.08,2300.0
2012-11-02 12:15:00,31.1,31.1,31.07,31.07,1200.0,31.1,31.1,31.07,31.07,1200.0
2012-11-02 12:20:00,31.07,31.16,31.06,31.14,1100.0,31.07,31.16,31.06,31.14,1100.0
2012-11-02 12:25:00,31.14,31.14,31.14,31.14,0.0,31.14,31.14,31.14,31.14,0.0
2012-11-02 12:30:00,31.15,31.15,31.15,31.15,200.0,31.15,31.15,31.15,31.15,200.0
2012-11-02 12:35:00,31.16,31.27,31.16,31.27,5600.0,31.16,31.27,31.16,31.27,5600.0
2012-11-02 12:40:00,31.2,31.29,31.2,31.28,1700.0,31.2,31.29,31.2,31.28,1700.0
2012-11-02 12:45:00,31.26,31.3,31.25,31.3,3900.0,31.26,31.3,31.25,31.3,3900.0
2012-11-02 12:50:00,31.31,31.44,31.31,31.41,3900.0,31.31,31.44,31.31,31.41,3900.0
2012-11-02 12:55:00,31.39,31.42,31.36,31.39,1100.0,31.39,31.42,31.36,31.39,1100.0
2012-11-02 13:00:00,31.42,31.43,31.42,31.43,200.0,31.42,31.43,31.42,31.43,200.0
2012-11-02 13:05:00,31.44,31.44,31.43,31.44,600.0,31.44,31.44,31.43,31.44,600.0
2012-11-02 13:10:00,31.44,31.44,31.44,31.44,100.0,31.44,31.44,31.44,31.44,100.0
2012-11-02 13:15:00,31.44,31.47,31.38,31.47,1200.0,31.44,31.47,31.38,31.47,1200.0
2012-11-02 13:20:00,31.46,31.5,31.41,31.5,1900.0,31.46,31.5,31.41,31.5,1900.0
2012-11-02 13:25:00,31.5,31.62,31.5,31.62,3300.0,31.5,31.62,31.5,31.62,3300.0
2012-11-02 13:30:00,31.62,31.72,31.44,31.52,9700.0,31.62,31.72,31.44,31.52,9700.0
2012-11-02 13:35:00,31.5,31.68,31.5,31.64,2900.0,31.5,31.68,31.5,31.64,2900.0
2012-11-02 13:40:00,31.59,31.74,31.59,31.73,6400.0,31.59,31.74,31.59,31.73,6400.0
2012-11-02 13:45:00,31.69,31.85,31.68,31.81,8200.0,31.69,31.85,31.68,31.81,8200.0
2012-11-02 13:50:00,31.77,31.89,31.77,31.89,9000.0,31.77,31.89,31.77,31.89,9000.0
2012-11-02 13:55:00,31.88,31.95,31.76,31.87,13600.0,31.88,31.95,31.76,31.87,13600.0
2012-11-02 14:00:00,31.9,31.91,31.79,31.9,3800.0,31.9,31.91,31.79,31.9,3800.0
2012-11-02 14:05:00,31.91,32.18,31.8,32.1,21600.0,31.91,32.18,31.8,32.1,21600.0
2012-11-02 14:10:00,32.09,32.09,32.04,32.07,1100.0,32.09,32.09,32.04,32.07,1100.0
2012-11-02 14:15:00,31.94,32.03,31.69,31.93,10600.0,31.94,32.03,31.69,31.93,10600.0
2012-11-02 14:20:00,31.9,32.0,31.81,32.0,4100.0,31.9,32.0,31.81,32.0,4100.0
2012-11-02 14:25:00,32.0,32.0,31.95,31.99,3300.0,32.0,32.0,31.95,31.99,3300.0
2012-11-02 14:30:00,31.99,32.0,31.9,32.0,10100.0,31.99,32.0,31.9,32.0,10100.0
2012-11-02 14:35:00,32.0,32.03,31.81,32.0,7300.0,32.0,32.03,31.81,32.0,7300.0
2012-11-02 14:40:00,32.03,32.07,31.77,31.77,2800.0,32.03,32.07,31.77,31.77,2800.0
2012-11-02 14:45:00,31.79,32.07,31.71,32.07,5000.0,31.79,32.07,31.71,32.07,5000.0
2012-11-02 14:50:00,32.07,32.07,32.0,32.02,1400.0,32.07,32.07,32.0,32.02,1400.0
2012-11-02 14:55:00,32.02,32.07,31.9,32.04,6800.0,32.02,32.07,31.9,32.04,6800.0
2012-11-02 15:00:00,32.07,32.07,31.97,32.02,1000.0,32.07,32.07,31.97,32.02,1000.0
2012-11-02 15:05:00,32.02,32.13,32.01,32.05,6400.0,32.02,32.13,32.01,32.05,6400.0
2012-11-02 15:10:00,32.05,32.16,31.94,32.12,4500.0,32.05,32.16,31.94,32.12,4500.0
2012-11-02 15:15:00,32.14,32.24,32.0,32.21,8100.0,32.14,32.24,32.0,32.21,8100.0
2012-11-02 15:20:00,32.21,32.38,32.21,32.38,4500.0,32.21,32.38,32.21,32.38,4500.0
2012-11-02 15:25:00,32.38,32.56,32.37,32.54,3000.0,32.38,32.56,32.37,32.54,3000.0
2012-11-02 15:30:00,32.54,32.73,32.46,32.65,14100.0,32.54,32.73,32.46,32.65,14100.0
2012-11-02 15:35:00,32.65,32.65,31.66,32.18,40700.0,32.65,32.65,31.66,32.18,40700.0
2012-11-02 15:40:00,32.19,32.29,32.07,32.27,13200.0,32.19,32.29,32.07,32.27,13200.0
2012-11-02 15:45:00,32.27,32.63,32.23,32.52,20300.0,32.27,32.63,32.23,32.52,20300.0
2012-11-02 15:50:00,32.49,32.49,32.17,32.34,18700.0,32.49,32.49,32.17,32.34,18700.0
2012-11-02 15:55:00,32.35,32.35,32.11,32.14,24400.0,32.35,32.35,32.11,32.14,24400.0
2012-11-05 09:30:00,32.15,32.19,32.0,32.15,2900.0,32.15,32.19,32.0,32.15,2900.0
2012-11-05 09:35:00,32.08,32.08,31.85,31.9,2100.0,32.08,32.08,31.85,31.9,2100.0
2012-11-05 09:40:00,31.83,32.0,31.78,31.8,1300.0,31.83,32.0,31.78,31.8,1300.0
2012-11-05 09:45:00,31.74,31.8,31.73,31.73,7300.0,31.74,31.8,31.73,31.73,7300.0
2012-11-05 09:50:00,31.74,31.8,31.74,31.75,1000.0,31.74,31.8,31.74,31.75,1000.0
2012-11-05 09:55:00,31.74,31.89,31.74,31.79,2300.0,31.74,31.89,31.74,31.79,2300.0
2012-11-05 10:00:00,31.8,31.8,31.75,31.75,700.0,31.8,31.8,31.75,31.75,700.0
2012-11-05 10:05:00,31.75,31.77,31.75,31.77,700.0,31.75,31.77,31.75,31.77,700.0
2012-11-05 10:10:00,31.74,31.76,31.7,31.7,3400.0,31.74,31.76,31.7,31.7,3400.0
2012-11-05 10:15:00,31.61,31.67,31.49,31.6,5000.0,31.61,31.67,31.49,31.6,5000.0
2012-11-05 10:20:00,31.58,31.71,31.41,31.41,4400.0,31.58,31.71,31.41,31.41,4400.0
2012-11-05 10:25:00,31.51,31.6,31.41,31.6,6800.0,31.51,31.6,31.41,31.6,6800.0
2012-11-05 10:30:00,31.68,31.68,31.52,31.56,900.0,31.68,31.68,31.52,31.56,900.0
2012-11-05 10:35:00,31.56,31.57,31.51,31.54,700.0,31.56,31.57,31.51,31.54,700.0
2012-11-05 10:40:00,31.56,31.62,31.56,31.57,1200.0,31.56,31.62,31.56,31.57,1200.0
2012-11-05 10:45:00,31.62,31.62,31.49,31.49,400.0,31.62,31.62,31.49,31.49,400.0
2012-11-05 10:50:00,31.5,31.65,31.4,31.58,20900.0,31.5,31.65,31.4,31.58,20900.0
2012-11-05 10:55:00,31.58,31.58,31.58,31.58,0.0,31.58,31.58,31.58,31.58,0.0
2012-11-05 11:00:00,31.57,31.61,31.42,31.44,3200.0,31.57,31.61,31.42,31.44,3200.0
2012-11-05 11:05:00,31.42,31.51,31.4,31.46,7000.0,31.42,31.51,31.4,31.46,7000.0
2012-11-05 11:10:00,31.52,31.52,31.52,31.52,100.0,31.52,31.52,31.52,31.52,100.0
2012-11-05 11:15:00,31.46,31.46,31.41,31.44,2000.0,31.46,31.46,31.41,31.44,2000.0
2012-11-05 11:20:00,31.48,31.48,31.45,31.46,600.0,31.48,31.48,31.45,31.46,600.0
2012-11-05 11:25:00,31.48,31.48,31.41,31.43,1900.0,31.48,31.48,31.41,31.43,1900.0
2012-11-05 11:30:00,31.43,31.45,31.42,31.43,3300.0,31.43,31.45,31.42,31.43,3300.0
2012-11-05 11:35:00,31.44,31.62,31.42,31.6,13000.0,31.44,31.62,31.42,31.6,13000.0
2012-11-05 11:40:00,31.59,31.62,31.45,31.5,6500.0,31.59,31.62,31.45,31.5,6500.0
2012-11-05 11:45:00,31.52,31.52,31.45,31.47,1500.0,31.52,31.52,31.45,31.47,1500.0
2012-11-05 11:50:00,31.45,31.54,31.45,31.5,3300.0,31.45,31.54,31.45,31.5,3300.0
2012-11-05 11:55:00,31.5,31.5,31.5,31.5,200.0,31.5,31.5,31.5,31.5,200.0
2012-11-05 12:00:00,31.49,31.5,31.4,31.41,9800.0,31.49,31.5,31.4,31.41,9800.0
2012-11-05 12:05:00,31.4,31.5,31.16,31.4,7600.0,31.4,31.5,31.16,31.4,7600.0
2012-11-05 12:10:00,31.41,31.43,31.29,31.33,2400.0,31.41,31.43,31.29,31.33,2400.0
2012-11-05 12:15:00,31.36,31.39,31.34,31.39,900.0,31.36,31.39,31.34,31.39,900.0
2012-11-05 12:20:00,31.41,31.46,31.35,31.46,1600.0,31.41,31.46,31.35,31.46,1600.0
2012-11-05 12:25:00,31.35,31.67,31.32,31.45,11400.0,31.35,31.67,31.32,31.45,11400.0
2012-11-05 12:30:00,31.45,31.5,31.37,31.39,1900.0,31.45,31.5,31.37,31.39,1900.0
2012-11-05 12:35:00,31.29,31.29,31.19,31.28,1600.0,31.29,31.29,31.19,31.28,1600.0
2012-11-05 12:40:00,31.29,31.29,31.23,31.23,900.0,31.29,31.29,31.23,31.23,900.0
2012-11-05 12:45:00,31.25,31.58,31.2,31.38,3300.0,31.25,31.58,31.2,31.38,3300.0
2012-11-05 12:50:00,31.45,31.49,31.37,31.49,1000.0,31.45,31.49,31.37,31.49,1000.0
2012-11-05 12:55:00,31.36,31.36,31.36,31.36,100.0,31.36,31.36,31.36,31.36,100.0
2012-11-05 13:00:00,31.28,31.43,31.28,31.43,300.0,31.28,31.43,31.28,31.43,300.0
2012-11-05 13:05:00,31.26,31.55,31.22,31.37,10800.0,31.26,31.55,31.22,31.37,10800.0
2012-11-05 13:10:00,31.37,31.48,31.29,31.42,5600.0,31.37,31.48,31.29,31.42,5600.0
2012-11-05 13:15:00,31.32,31.37,31.32,31.37,500.0,31.32,31.37,31.32,31.37,500.0
2012-11-05 13:20:00,31.37,31.52,31.37,31.52,4800.0,31.37,31.52,31.37,31.52,4800.0
2012-11-05 13:25:00,31.45,31.45,31.4,31.4,1300.0,31.45,31.45,31.4,31.4,1300.0
2012-11-05 13:30:00,31.39,31.46,31.39,31.41,700.0,31.39,31.46,31.39,31.41,700.0
2012-11-05 13:35:00,31.4,31.42,31.37,31.4,700.0,31.4,31.42,31.37,31.4,700.0
2012-11-05 13:40:00,31.4,31.43,31.37,31.4,1200.0,31.4,31.43,31.37,31.4,1200.0
2012-11-05 13:45:00,31.38,31.43,31.38,31.41,1400.0,31.38,31.43,31.38,31.41,1400.0
2012-11-05 13:50:00,31.41,31.43,31.41,31.43,600.0,31.41,31.43,31.41,31.43,600.0
2012-11-05 13:55:00,31.45,31.61,31.42,31.59,4300.0,31.45,31.61,31.42,31.59,4300.0
2012-11-05 14:00:00,31.56,31.74,31.49,31.74,6000.0,31.56,31.74,31.49,31.74,6000.0
2012-11-05 14:05:00,31.74,31.98,31.53,31.53,6200.0,31.74,31.98,31.53,31.53,6200.0
2012-11-05 14:10:00,31.63,31.78,31.63,31.66,500.0,31.63,31.78,31.63,31.66,500.0
2012-11-05 14:15:00,31.79,31.94,31.46,31.63,7800.0,31.79,31.94,31.46,31.63,7800.0
2012-11-05 14:20:00,31.56,31.76,31.54,31.68,2400.0,31.56,31.76,31.54,31.68,2400.0
2012-11-05 14:25:00,31.79,31.79,31.7,31.7,1300.0,31.79,31.79,31.7,31.7,1300.0
2012-11-05 14:30:00,31.62,31.85,31.62,31.68,1200.0,31.62,31.85,31.62,31.68,1200.0
2012-11-05 14:35:00,31.64,31.81,31.61,31.74,4200.0,31.64,31.81,31.61,31.74,4200.0
2012-11-05 14:40:00,31.71,31.94,31.67,31.83,2700.0,31.71,31.94,31.67,31.83,2700.0
2012-11-05 14:45:00,31.93,31.99,31.65,31.91,7400.0,31.93,31.99,31.65,31.91,7400.0
2012-11-05 14:50:00,31.85,31.98,31.84,31.98,3000.0,31.85,31.98,31.84,31.98,3000.0
2012-11-05 14:55:00,32.06,32.06,31.96,31.96,3400.0,32.06,32.06,31.96,31.96,3400.0
2012-11-05 15:00:00,31.94,32.09,31.94,32.02,1800.0,31.94,32.09,31.94,32.02,1800.0
2012-11-05 15:05:00,32.02,32.1,31.86,32.1,7000.0,32.02,32.1,31.86,32.1,7000.0
2012-11-05 15:10:00,32.09,32.09,31.99,32.01,1500.0,32.09,32.09,31.99,32.01,1500.0
2012-11-05 15:15:00,32.01,32.04,31.94,31.95,2300.0,32.01,32.04,31.94,31.95,2300.0
2012-11-05 15:20:00,31.99,32.02,31.98,31.98,2100.0,31.99,32.02,31.98,31.98,2100.0
2012-11-05 15:25:00,31.94,32.04,31.75,32.04,8500.0,31.94,32.04,31.75,32.04,8500.0
2012-11-05 15:30:00,32.09,32.09,31.93,31.96,4700.0,32.09,32.09,31.93,31.96,4700.0
2012-11-05 15:35:00,31.96,32.08,31.96,32.06,3900.0,31.96,32.08,31.96,32.06,3900.0
2012-11-05 15:40:00,32.04,32.13,32.04,32.06,6600.0,32.04,32.13,32.04,32.06,6600.0
2012-11-05 15:45:00,32.1,32.33,32.04,32.2,16300.0,32.1,32.33,32.04,32.2,16300.0
2012-11-05 15:50:00,32.2,32.32,32.17,32.32,15800.0,32.2,32.32,32.17,32.32,15800.0
2012-11-05 15:55:00,32.32,32.58,32.17,32.57,44900.0,32.32,32.58,32.17,32.57,44900.0
2012-11-06 09:30:00,32.41,32.58,32.18,32.52,4400.0,32.41,32.58,32.18,32.52,4400.0
2012-11-06 09:35:00,32.47,32.52,32.36,32.36,2600.0,32.47,32.52,32.36,32.36,2600.0
2012-11-06 09:40:00,32.38,32.66,32.38,32.66,1200.0,32.38,32.66,32.38,32.66,1200.0
2012-11-06 09:45:00,32.39,32.47,32.29,32.29,1100.0,32.39,32.47,32.29,32.29,1100.0
2012-11-06 09:50:00,32.21,32.72,32.21,32.53,5200.0,32.21,32.72,32.21,32.53,5200.0
2012-11-06 09:55:00,32.51,32.7,32.33,32.44,10200.0,32.51,32.7,32.33,32.44,10200.0
2012-11-06 10:00:00,32.37,32.5,32.37,32.47,1300.0,32.37,32.5,32.37,32.47,1300.0
2012-11-06 10:05:00,32.47,32.5,32.44,32.5,900.0,32.47,32.5,32.44,32.5,900.0
2012-11-06 10:10:00,32.47,32.66,32.47,32.58,1000.0,32.47,32.66,32.47,32.58,1000.0
2012-11-06 10:15:00,32.62,32.75,32.62,32.69,1000.0,32.62,32.75,32.62,32.69,1000.0
2012-11-06 10:20:00,32.77,32.77,32.65,32.77,2600.0,32.77,32.77,32.65,32.77,2600.0
2012-11-06 10:25:00,32.9,32.9,32.72,32.72,200.0,32.9,32.9,32.72,32.72,200.0
2012-11-06 10:30:00,32.72,32.72,32.71,32.71,300.0,32.72,32.72,32.71,32.71,300.0
2012-11-06 10:35:00,32.78,33.0,32.76,32.86,4300.0,32.78,33.0,32.76,32.86,4300.0
2012-11-06 10:40:00,32.89,32.95,32.84,32.94,3700.0,32.89,32.95,32.84,32.94,3700.0
2012-11-06 10:45:00,32.94,33.17,32.92,33.02,12200.0,32.94,33.17,32.92,33.02,12200.0
2012-11-06 10:50:00,33.03,33.19,32.96,33.18,3400.0,33.03,33.19,32.96,33.18,3400.0
2012-11-06 10:55:00,33.18,33.53,33.04,33.26,13500.0,33.18,33.53,33.04,33.26,13500.0
2012-11-06 11:00:00,33.27,33.31,33.13,33.14,9100.0,33.27,33.31,33.13,33.14,9100.0
2012-11-06 11:05:00,33.23,33.35,33.14,33.16,6800.0,33.23,33.35,33.14,33.16,6800.0
2012-11-06 11:10:00,33.14,33.28,33.14,33.24,4200.0,33.14,33.28,33.14,33.24,4200.0
2012-11-06 11:15:00,33.24,33.25,33.2,33.2,1900.0,33.24,33.25,33.2,33.2,1900.0
2012-11-06 11:20:00,33.2,33.25,33.13,33.2,6600.0,33.2,33.25,33.13,33.2,6600.0
2012-11-06 11:25:00,33.16,33.25,33.15,33.18,1900.0,33.16,33.25,33.15,33.18,1900.0
2012-11-06 11:30:00,33.15,33.19,33.13,33.14,2100.0,33.15,33.19,33.13,33.14,2100.0
2012-11-06 11:35:00,33.13,33.23,32.82,33.23,16700.0,33.13,33.23,32.82,33.23,16700.0
2012-11-06 11:40:00,33.16,33.23,32.97,33.11,4900.0,33.16,33.23,32.97,33.11,4900.0
2012-11-06 11:45:00,33.22,33.25,33.03,33.18,18100.0,33.22,33.25,33.03,33.18,18100.0
2012-11-06 11:50:00,33.17,33.25,33.06,33.13,5900.0,33.17,33.25,33.06,33.13,5900.0
2012-11-06 11:55:00,33.11,33.12,33.01,33.11,1200.0,33.11,33.12,33.01,33.11,1200.0
2012-11-06 12:00:00,33.02,33.02,32.88,32.9,1000.0,33.02,33.02,32.88,32.9,1000.0
2012-11-06 12:05:00,32.89,33.02,32.89,32.95,1700.0,32.89,33.02,32.89,32.95,1700.0
2012-11-06 12:10:00,32.98,33.06,32.92,32.92,1300.0,32.98,33.06,32.92,32.92,1300.0
2012-11-06 12:15:00,32.92,32.93,32.88,32.92,700.0,32.92,32.93,32.88,32.92,700.0
2012-11-06 12:20:00,32.9,32.9,32.82,32.85,800.0,32.9,32.9,32.82,32.85,800.0
2012-11-06 12:25:00,32.78,32.78,32.63,32.63,2000.0,32.78,32.78,32.63,32.63,2000.0
2012-11-06 12:30:00,32.7,33.1,32.69,33.04,3900.0,32.7,33.1,32.69,33.04,3900.0
2012-11-06 12:35:00,33.05,33.12,32.94,33.02,900.0,33.05,33.12,32.94,33.02,900.0
2012-11-06 12:40:00,33.1,33.25,32.99,33.23,7800.0,33.1,33.25,32.99,33.23,7800.0
2012-11-06 12:45:00,33.24,33.28,33.16,33.16,5500.0,33.24,33.28,33.16,33.16,5500.0
2012-11-06 12:50:00,33.1,33.28,33.09,33.19,4900.0,33.1,33.28,33.09,33.19,4900.0
2012-11-06 12:55:00,33.17,33.21,33.13,33.17,3400.0,33.17,33.21,33.13,33.17,3400.0
2012-11-06 13:00:00,33.12,33.2,33.07,33.2,3300.0,33.12,33.2,33.07,33.2,3300.0
2012-11-06 13:05:00,33.16,33.2,33.1,33.15,4700.0,33.16,33.2,33.1,33.15,4700.0
2012-11-06 13:10:00,33.11,33.19,33.11,33.13,3400.0,33.11,33.19,33.11,33.13,3400.0
2012-11-06 13:15:00,33.13,33.18,32.97,33.11,4200.0,33.13,33.18,32.97,33.11,4200.0
2012-11-06 13:20:00,33.1,33.21,33.08,33.18,4000.0,33.1,33.21,33.08,33.18,4000.0
2012-11-06 13:25:00,33.21,33.21,33.08,33.08,1900.0,33.21,33.21,33.08,33.08,1900.0
2012-11-06 13:30:00,33.08,33.14,32.98,32.98,3500.0,33.08,33.14,32.98,32.98,3500.0
2012-11-06 13:35:00,32.94,33.15,32.9,33.09,3300.0,32.94,33.15,32.9,33.09,3300.0
2012-11-06 13:40:00,33.07,33.11,33.0,33.11,16300.0,33.07,33.11,33.0,33.11,16300.0
2012-11-06 13:45:00,33.11,33.18,33.04,33.14,4200.0,33.11,33.18,33.04,33.14,4200.0
2012-11-06 13:50:00,33.18,33.18,33.03,33.15,3900.0,33.18,33.18,33.03,33.15,3900.0
2012-11-06 13:55:00,33.12,33.18,33.08,33.11,33700.0,33.12,33.18,33.08,33.11,33700.0
2012-11-06 14:00:00,33.07,33.1,32.9,32.95,7400.0,33.07,33.1,32.9,32.95,7400.0
2012-11-06 14:05:00,32.95,33.06,32.88,32.98,7000.0,32.95,33.06,32.88,32.98,7000.0
2012-11-06 14:10:00,33.0,33.04,32.98,33.0,900.0,33.0,33.04,32.98,33.0,900.0
2012-11-06 14:15:00,33.03,33.09,32.97,33.08,14200.0,33.03,33.09,32.97,33.08,14200.0
2012-11-06 14:20:00,33.0,33.04,32.94,32.95,1700.0,33.0,33.04,32.94,32.95,1700.0
2012-11-06 14:25:00,32.95,33.02,32.94,32.98,4000.0,32.95,33.02,32.94,32.98,4000.0
2012-11-06 14:30:00,32.92,32.98,32.81,32.81,4400.0,32.92,32.98,32.81,32.81,4400.0
2012-11-06 14:35:00,32.84,32.97,32.84,32.91,600.0,32.84,32.97,32.84,32.91,600.0
2012-11-06 14:40:00,32.93,33.0,32.78,32.87,5100.0,32.93,33.0,32.78,32.87,5100.0
2012-11-06 14:45:00,32.91,32.98,32.84,32.84,3500.0,32.91,32.98,32.84,32.84,3500.0
2012-11-06 14:50:00,32.84,32.9,32.73,32.75,1300.0,32.84,32.9,32.73,32.75,1300.0
2012-11-06 14:55:00,32.72,32.92,32.61,32.77,14600.0,32.72,32.92,32.61,32.77,14600.0
2012-11-06 15:00:00,32.8,32.9,32.69,32.84,2000.0,32.8,32.9,32.69,32.84,2000.0
2012-11-06 15:05:00,32.9,32.99,32.75,32.88,6600.0,32.9,32.99,32.75,32.88,6600.0
2012-11-06 15:10:00,32.76,32.81,32.69,32.77,4700.0,32.76,32.81,32.69,32.77,4700.0
2012-11-06 15:15:00,32.75,32.87,32.67,32.85,34400.0,32.75,32.87,32.67,32.85,34400.0
2012-11-06 15:20:00,32.84,32.89,32.76,32.85,22600.0,32.84,32.89,32.76,32.85,22600.0
2012-11-06 15:25:00,32.85,33.0,32.84,32.89,8500.0,32.85,33.0,32.84,32.89,8500.0
2012-11-06 15:30:00,32.89,32.9,32.82,32.84,3800.0,32.89,32.9,32.82,32.84,3800.0
2012-11-06 15:35:00,32.83,32.93,32.82,32.93,3000.0,32.83,32.93,32.82,32.93,3000.0
2012-11-06 15:40:00,32.97,33.0,32.9,32.93,2900.0,32.97,33.0,32.9,32.93,2900.0
2012-11-06 15:45:00,32.97,33.05,32.93,33.03,6700.0,32.97,33.05,32.93,33.03,6700.0
2012-11-06 15:50:00,33.0,33.05,32.92,33.0,15700.0,33.0,33.05,32.92,33.0,15700.0
2012-11-06 15:55:00,32.96,32.99,32.78,32.78,14200.0,32.96,32.99,32.78,32.78,14200.0
2012-11-07 09:30:00,32.53,32.56,32.53,32.54,3300.0,32.53,32.56,32.53,32.54,3300.0
2012-11-07 09:35:00,32.71,32.73,32.3,32.3,2100.0,32.71,32.73,32.3,32.3,2100.0
2012-11-07 09:40:00,32.3,32.41,32.3,32.4,500.0,32.3,32.41,32.3,32.4,500.0
2012-11-07 09:45:00,32.37,32.55,32.33,32.44,3400.0,32.37,32.55,32.33,32.44,3400.0
2012-11-07 09:50:00,32.43,32.53,32.37,32.53,15500.0,32.43,32.53,32.37,32.53,15500.0
2012-11-07 09:55:00,32.55,32.55,32.46,32.46,1000.0,32.55,32.55,32.46,32.46,1000.0
2012-11-07 10:00:00,32.5,32.73,32.5,32.59,6400.0,32.5,32.73,32.5,32.59,6400.0
2012-11-07 10:05:00,32.56,32.6,32.46,32.46,4900.0,32.56,32.6,32.46,32.46,4900.0
2012-11-07 10:10:00,32.51,32.59,32.39,32.47,2400.0,32.51,32.59,32.39,32.47,2400.0
2012-11-07 10:15:00,32.4,32.47,32.28,32.28,2500.0,32.4,32.47,32.28,32.28,2500.0
2012-11-07 10:20:00,32.22,32.41,32.2,32.21,1700.0,32.22,32.41,32.2,32.21,1700.0
2012-11-07 10:25:00,32.21,32.32,32.21,32.22,9600.0,32.21,32.32,32.21,32.22,9600.0
2012-11-07 10:30:00,32.21,32.31,32.0,32.0,6400.0,32.21,32.31,32.0,32.0,6400.0
2012-11-07 10:35:00,31.96,32.03,31.86,31.97,5000.0,31.96,32.03,31.86,31.97,5000.0
2012-11-07 10:40:00,31.96,31.98,31.86,31.86,2200.0,31.96,31.98,31.86,31.86,2200.0
2012-11-07 10:45:00,31.81,31.97,31.77,31.97,3600.0,31.81,31.97,31.77,31.97,3600.0
2012-11-07 10:50:00,32.0,32.0,31.87,31.87,1500.0,32.0,32.0,31.87,31.87,1500.0
2012-11-07 10:55:00,31.99,32.05,31.87,31.98,36700.0,31.99,32.05,31.87,31.98,36700.0
2012-11-07 11:00:00,31.92,31.98,31.78,31.9,6200.0,31.92,31.98,31.78,31.9,6200.0
2012-11-07 11:05:00,31.89,31.9,31.47,31.48,9800.0,31.89,31.9,31.47,31.48,9800.0
2012-11-07 11:10:00,31.49,31.81,31.49,31.64,9700.0,31.49,31.81,31.49,31.64,9700.0
2012-11-07 11:15:00,31.7,31.8,31.68,31.75,4100.0,31.7,31.8,31.68,31.75,4100.0
2012-11-07 11:20:00,31.79,31.92,31.75,31.92,8100.0,31.79,31.92,31.75,31.92,8100.0
2012-11-07 11:25:00,31.84,31.89,31.84,31.87,3700.0,31.84,31.89,31.84,31.87,3700.0
2012-11-07 11:30:00,31.89,31.89,31.59,31.72,6200.0,31.89,31.89,31.59,31.72,6200.0
2012-11-07 11:35:00,31.68,31.89,31.68,31.74,1500.0,31.68,31.89,31.68,31.74,1500.0
2012-11-07 11:40:00,31.73,31.76,31.66,31.68,8200.0,31.73,31.76,31.66,31.68,8200.0
2012-11-07 11:45:00,31.66,31.78,31.65,31.78,2100.0,31.66,31.78,31.65,31.78,2100.0
2012-11-07 11:50:00,31.7,31.74,31.7,31.71,700.0,31.7,31.74,31.7,31.71,700.0
2012-11-07 11:55:00,31.8,31.82,31.74,31.78,10300.0,31.8,31.82,31.74,31.78,10300.0
2012-11-07 12:00:00,31.78,31.78,31.7,31.76,5800.0,31.78,31.78,31.7,31.76,5800.0
2012-11-07 12:05:00,31.8,31.8,31.68,31.73,3600.0,31.8,31.8,31.68,31.73,3600.0
2012-11-07 12:10:00,31.74,31.74,31.67,31.71,1900.0,31.74,31.74,31.67,31.71,1900.0
2012-11-07 12:15:00,31.69,31.71,31.57,31.6,10300.0,31.69,31.71,31.57,31.6,10300.0
2012-11-07 12:20:00,31.6,31.67,31.6,31.67,1600.0,31.6,31.67,31.6,31.67,1600.0
2012-11-07 12:25:00,31.67,31.74,31.64,31.64,8600.0,31.67,31.74,31.64,31.64,8600.0
2012-11-07 12:30:00,31.65,31.65,31.65,31.65,200.0,31.65,31.65,31.65,31.65,200.0
2012-11-07 12:35:00,31.66,31.7,31.66,31.7,500.0,31.66,31.7,31.66,31.7,500.0
2012-11-07 12:40:00,31.67,31.67,31.61,31.61,1200.0,31.67,31.67,31.61,31.61,1200.0
2012-11-07 12:45:00,31.61,31.68,31.61,31.68,400.0,31.61,31.68,31.61,31.68,400.0
2012-11-07 12:50:00,31.62,31.62,31.51,31.52,1900.0,31.62,31.62,31.51,31.52,1900.0
2012-11-07 12:55:00,31.51,31.65,31.51,31.65,1200.0,31.51,31.65,31.51,31.65,1200.0
2012-11-07 13:00:00,31.66,31.66,31.57,31.58,2200.0,31.66,31.66,31.57,31.58,2200.0
2012-11-07 13:05:00,31.62,31.62,31.57,31.58,700.0,31.62,31.62,31.57,31.58,700.0
2012-11-07 13:10:00,31.57,31.64,31.57,31.6,2300.0,31.57,31.64,31.57,31.6,2300.0
2012-11-07 13:15:00,31.6,31.6,31.56,31.56,800.0,31.6,31.6,31.56,31.56,800.0
2012-11-07 13:20:00,31.56,31.56,31.56,31.56,500.0,31.56,31.56,31.56,31.56,500.0
2012-11-07 13:25:00,31.55,31.62,31.52,31.54,3300.0,31.55,31.62,31.52,31.54,3300.0
2012-11-07 13:30:00,31.58,31.7,31.41,31.41,11100.0,31.58,31.7,31.41,31.41,11100.0
2012-11-07 13:35:00,31.38,31.63,31.09,31.62,22600.0,31.38,31.63,31.09,31.62,22600.0
2012-11-07 13:40:00,31.6,31.72,31.5,31.66,23600.0,31.6,31.72,31.5,31.66,23600.0
2012-11-07 13:45:00,31.56,31.65,31.51,31.55,2100.0,31.56,31.65,31.51,31.55,2100.0
2012-11-07 13:50:00,31.55,31.56,31.47,31.53,1400.0,31.55,31.56,31.47,31.53,1400.0
2012-11-07 13:55:00,31.47,31.52,31.46,31.5,1100.0,31.47,31.52,31.46,31.5,1100.0
2012-11-07 14:00:00,31.46,31.49,31.43,31.43,1200.0,31.46,31.49,31.43,31.43,1200.0
2012-11-07 14:05:00,31.46,31.46,31.4,31.4,1500.0,31.46,31.46,31.4,31.4,1500.0
2012-11-07 14:10:00,31.37,31.4,31.34,31.39,1800.0,31.37,31.4,31.34,31.39,1800.0
2012-11-07 14:15:00,31.4,31.4,31.36,31.39,2000.0,31.4,31.4,31.36,31.39,2000.0
2012-11-07 14:20:00,31.39,31.4,31.38,31.38,1300.0,31.39,31.4,31.38,31.38,1300.0
2012-11-07 14:25:00,31.38,31.38,31.3,31.3,3700.0,31.38,31.38,31.3,31.3,3700.0
2012-11-07 14:30:00,31.3,31.34,31.3,31.3,1200.0,31.3,31.34,31.3,31.3,1200.0
2012-11-07 14:35:00,31.3,31.35,31.22,31.22,1900.0,31.3,31.35,31.22,31.22,1900.0
2012-11-07 14:40:00,31.25,31.33,31.02,31.28,12600.0,31.25,31.33,31.02,31.28,12600.0
2012-11-07 14:45:00,31.19,31.19,31.1,31.15,5600.0,31.19,31.19,31.1,31.15,5600.0
2012-11-07 14:50:00,31.15,31.3,31.15,31.3,2300.0,31.15,31.3,31.15,31.3,2300.0
2012-11-07 14:55:00,31.55,31.59,31.4,31.44,2500.0,31.55,31.59,31.4,31.44,2500.0
2012-11-07 15:00:00,31.41,31.65,31.28,31.5,4200.0,31.41,31.65,31.28,31.5,4200.0
2012-11-07 15:05:00,31.44,31.44,31.32,31.35,1400.0,31.44,31.44,31.32,31.35,1400.0
2012-11-07 15:10:00,31.37,31.55,31.15,31.15,1800.0,31.37,31.55,31.15,31.15,1800.0
2012-11-07 15:15:00,31.24,31.38,31.16,31.3,6300.0,31.24,31.38,31.16,31.3,6300.0
2012-11-07 15:20:00,31.36,31.55,31.36,31.5,1500.0,31.36,31.55,31.36,31.5,1500.0
2012-11-07 15:25:00,31.53,31.54,31.41,31.41,7300.0,31.53,31.54,31.41,31.41,7300.0
2012-11-07 15:30:00,31.4,31.43,31.0,31.18,33200.0,31.4,31.43,31.0,31.18,33200.0
2012-11-07 15:35:00,31.15,31.19,31.09,31.19,4000.0,31.15,31.19,31.09,31.19,4000.0
2012-11-07 15:40:00,31.37,31.5,31.16,31.49,11600.0,31.37,31.5,31.16,31.49,11600.0
2012-11-07 15:45:00,31.38,31.46,31.16,31.16,4900.0,31.38,31.46,31.16,31.16,4900.0
2012-11-07 15:50:00,31.18,31.29,31.1,31.18,8900.0,31.18,31.29,31.1,31.18,8900.0
2012-11-07 15:55:00,31.19,31.3,31.12,31.26,19100.0,31.19,31.3,31.12,31.26,19100.0
2012-11-08 09:30:00,30.87,30.87,30.73,30.86,2900.0,30.87,30.87,30.73,30.86,2900.0
2012-11-08 09:35:00,30.95,31.15,30.95,31.09,1400.0,30.95,31.15,30.95,31.09,1400.0
2012-11-08 09:40:00,31.1,31.58,31.1,31.53,26000.0,31.1,31.58,31.1,31.53,26000.0
2012-11-08 09:45:00,31.53,31.59,31.37,31.45,6900.0,31.53,31.59,31.37,31.45,6900.0
2012-11-08 09:50:00,31.54,31.55,31.45,31.46,1900.0,31.54,31.55,31.45,31.46,1900.0
2012-11-08 09:55:00,31.45,31.54,31.35,31.36,1500.0,31.45,31.54,31.35,31.36,1500.0
2012-11-08 10:00:00,31.36,31.36,31.36,31.36,0.0,31.36,31.36,31.36,31.36,0.0
2012-11-08 10:05:00,31.42,31.5,31.3,31.35,1300.0,31.42,31.5,31.3,31.35,1300.0
2012-11-08 10:10:00,31.41,31.45,31.36,31.42,900.0,31.41,31.45,31.36,31.42,900.0
2012-11-08 10:15:00,31.42,31.5,31.37,31.37,700.0,31.42,31.5,31.37,31.37,700.0
2012-11-08 10:20:00,31.45,31.45,31.34,31.42,3500.0,31.45,31.45,31.34,31.42,3500.0
2012-11-08 10:25:00,31.37,31.45,31.27,31.3,400.0,31.37,31.45,31.27,31.3,400.0
2012-11-08 10:30:00,31.38,31.46,31.29,31.37,3800.0,31.38,31.46,31.29,31.37,3800.0
2012-11-08 10:35:00,31.32,31.38,31.19,31.19,2500.0,31.32,31.38,31.19,31.19,2500.0
2012-11-08 10:40:00,31.31,31.49,31.0,31.36,10800.0,31.31,31.49,31.0,31.36,10800.0
2012-11-08 10:45:00,31.35,31.44,31.28,31.38,3500.0,31.35,31.44,31.28,31.38,3500.0
2012-11-08 10:50:00,31.35,31.37,31.25,31.3,1600.0,31.35,31.37,31.25,31.3,1600.0
2012-11-08 10:55:00,31.37,31.42,31.34,31.34,1200.0,31.37,31.42,31.34,31.34,1200.0
2012-11-08 11:00:00,31.34,31.35,31.18,31.2,1800.0,31.34,31.35,31.18,31.2,1800.0
2012-11-08 11:05:00,31.22,31.35,31.22,31.35,600.0,31.22,31.35,31.22,31.35,600.0
2012-11-08 11:10:00,31.37,31.37,31.37,31.37,100.0,31.37,31.37,31.37,31.37,100.0
2012-11-08 11:15:00,31.25,31.25,31.24,31.24,1000.0,31.25,31.25,31.24,31.24,1000.0
2012-11-08 11:20:00,30.99,31.09,30.99,31.09,800.0,30.99,31.09,30.99,31.09,800.0
2012-11-08 11:25:00,31.07,31.11,31.01,31.09,1800.0,31.07,31.11,31.01,31.09,1800.0
2012-11-08 11:30:00,31.13,31.2,31.11,31.16,1800.0,31.13,31.2,31.11,31.16,1800.0
2012-11-08 11:35:00,31.1,31.15,31.06,31.11,4300.0,31.1,31.15,31.06,31.11,4300.0
2012-11-08 11:40:00,31.11,31.18,31.07,31.18,7200.0,31.11,31.18,31.07,31.18,7200.0
2012-11-08 11:45:00,31.12,31.12,31.0,31.01,2000.0,31.12,31.12,31.0,31.01,2000.0
2012-11-08 11:50:00,31.0,31.02,30.99,31.02,4500.0,31.0,31.02,30.99,31.02,4500.0
2012-11-08 11:55:00,31.04,31.11,31.02,31.1,2300.0,31.04,31.11,31.02,31.1,2300.0
2012-11-08 12:00:00,31.03,31.07,31.02,31.02,800.0,31.03,31.07,31.02,31.02,800.0
2012-11-08 12:05:00,31.05,31.05,31.05,31.05,100.0,31.05,31.05,31.05,31.05,100.0
2012-11-08 12:10:00,31.05,31.13,30.96,31.09,14700.0,31.05,31.13,30.96,31.09,14700.0
2012-11-08 12:15:00,31.09,31.28,31.09,31.28,2800.0,31.09,31.28,31.09,31.28,2800.0
2012-11-08 12:20:00,31.13,31.13,31.12,31.12,200.0,31.13,31.13,31.12,31.12,200.0
2012-11-08 12:25:00,31.25,31.26,31.14,31.14,1700.0,31.25,31.26,31.14,31.14,1700.0
2012-11-08 12:30:00,31.21,31.23,31.17,31.18,700.0,31.21,31.23,31.17,31.18,700.0
2012-11-08 12:35:00,31.17,31.17,31.07,31.07,800.0,31.17,31.17,31.07,31.07,800.0
2012-11-08 12:40:00,31.08,31.16,31.02,31.02,5700.0,31.08,31.16,31.02,31.02,5700.0
2012-11-08 12:45:00,31.08,31.12,31.04,31.09,1100.0,31.08,31.12,31.04,31.09,1100.0
2012-11-08 12:50:00,31.0,31.01,31.0,31.01,200.0,31.0,31.01,31.0,31.01,200.0
2012-11-08 12:55:00,31.05,31.05,30.94,30.94,1100.0,31.05,31.05,30.94,30.94,1100.0
2012-11-08 13:00:00,31.0,31.05,30.97,31.01,3400.0,31.0,31.05,30.97,31.01,3400.0
2012-11-08 13:05:00,31.07,31.15,31.07,31.09,600.0,31.07,31.15,31.07,31.09,600.0
2012-11-08 13:10:00,31.04,31.08,31.04,31.05,500.0,31.04,31.08,31.04,31.05,500.0
2012-11-08 13:15:00,31.04,31.13,31.04,31.05,4100.0,31.04,31.13,31.04,31.05,4100.0
2012-11-08 13:20:00,31.13,31.13,30.96,30.96,1000.0,31.13,31.13,30.96,30.96,1000.0
2012-11-08 13:25:00,31.01,31.01,30.94,30.96,700.0,31.01,31.01,30.94,30.96,700.0
2012-11-08 13:30:00,30.97,31.1,30.95,31.1,700.0,30.97,31.1,30.95,31.1,700.0
2012-11-08 13:35:00,31.08,31.08,30.95,30.96,1200.0,31.08,31.08,30.95,30.96,1200.0
2012-11-08 13:40:00,30.95,30.95,30.8,30.8,1500.0,30.95,30.95,30.8,30.8,1500.0
2012-11-08 13:45:00,30.9,30.9,30.81,30.89,800.0,30.9,30.9,30.81,30.89,800.0
2012-11-08 13:50:00,30.8,31.07,30.72,30.92,2100.0,30.8,31.07,30.72,30.92,2100.0
2012-11-08 13:55:00,30.99,31.0,30.83,30.9,1600.0,30.99,31.0,30.83,30.9,1600.0
2012-11-08 14:00:00,30.92,30.93,30.84,30.93,600.0,30.92,30.93,30.84,30.93,600.0
2012-11-08 14:05:00,30.89,31.2,30.89,31.14,3900.0,30.89,31.2,30.89,31.14,3900.0
2012-11-08 14:10:00,31.1,31.21,30.96,30.96,10300.0,31.1,31.21,30.96,30.96,10300.0
2012-11-08 14:15:00,31.0,31.0,30.94,31.0,1100.0,31.0,31.0,30.94,31.0,1100.0
2012-11-08 14:20:00,31.01,31.01,30.84,30.89,1500.0,31.01,31.01,30.84,30.89,1500.0
2012-11-08 14:25:00,30.9,31.04,30.9,31.04,1900.0,30.9,31.04,30.9,31.04,1900.0
2012-11-08 14:30:00,31.04,31.06,30.92,30.98,4000.0,31.04,31.06,30.92,30.98,4000.0
2012-11-08 14:35:00,30.92,31.06,30.92,31.06,1700.0,30.92,31.06,30.92,31.06,1700.0
2012-11-08 14:40:00,31.02,31.08,30.8,30.88,2100.0,31.02,31.08,30.8,30.88,2100.0
2012-11-08 14:45:00,30.8,30.91,30.78,30.8,1100.0,30.8,30.91,30.78,30.8,1100.0
2012-11-08 14:50:00,30.78,31.01,30.78,31.01,1500.0,30.78,31.01,30.78,31.01,1500.0
2012-11-08 14:55:00,31.0,31.0,30.94,30.94,300.0,31.0,31.0,30.94,30.94,300.0
2012-11-08 15:00:00,30.86,30.89,30.8,30.86,1100.0,30.86,30.89,30.8,30.86,1100.0
2012-11-08 15:05:00,30.81,30.9,30.81,30.9,400.0,30.81,30.9,30.81,30.9,400.0
2012-11-08 15:10:00,30.9,31.02,30.86,31.0,1400.0,30.9,31.02,30.86,31.0,1400.0
2012-11-08 15:15:00,30.96,31.0,30.91,30.91,1600.0,30.96,31.0,30.91,30.91,1600.0
2012-11-08 15:20:00,30.9,30.99,30.9,30.95,2800.0,30.9,30.99,30.9,30.95,2800.0
2012-11-08 15:25:00,31.0,31.07,30.97,31.05,4400.0,31.0,31.07,30.97,31.05,4400.0
2012-11-08 15:30:00,31.03,31.05,31.0,31.0,3200.0,31.03,31.05,31.0,31.0,3200.0
2012-11-08 15:35:00,31.05,31.08,30.9,30.91,8800.0,31.05,31.08,30.9,30.91,8800.0
2012-11-08 15:40:00,30.91,31.01,30.68,30.88,12600.0,30.91,31.01,30.68,30.88,12600.0
2012-11-08 15:45:00,30.81,30.91,30.68,30.77,26300.0,30.81,30.91,30.68,30.77,26300.0
2012-11-08 15:50:00,30.79,30.81,30.68,30.72,9500.0,30.79,30.81,30.68,30.72,9500.0
2012-11-08 15:55:00,30.73,30.96,30.68,30.9,16400.0,30.73,30.96,30.68,30.9,16400.0
2012-11-09 09:30:00,30.91,31.55,30.91,31.3,5300.0,30.91,31.55,30.91,31.3,5300.0
2012-11-09 09:35:00,31.31,31.37,31.19,31.19,1700.0,31.31,31.37,31.19,31.19,1700.0
2012-11-09 09:40:00,31.21,31.26,31.15,31.26,600.0,31.21,31.26,31.15,31.26,600.0
2012-11-09 09:45:00,31.14,31.14,31.14,31.14,300.0,31.14,31.14,31.14,31.14,300.0
2012-11-09 09:50:00,31.0,31.0,30.97,30.97,300.0,31.0,31.0,30.97,30.97,300.0
2012-11-09 09:55:00,30.94,31.15,30.9,30.9,1000.0,30.94,31.15,30.9,30.9,1000.0
2012-11-09 10:00:00,30.92,31.0,30.91,31.0,1200.0,30.92,31.0,30.91,31.0,1200.0
2012-11-09 10:05:00,30.91,30.92,30.81,30.89,25800.0,30.91,30.92,30.81,30.89,25800.0
2012-11-09 10:10:00,30.94,30.98,30.75,30.76,2100.0,30.94,30.98,30.75,30.76,2100.0
2012-11-09 10:15:00,30.76,30.95,30.75,30.75,700.0,30.76,30.95,30.75,30.75,700.0
2012-11-09 10:20:00,30.78,30.9,30.71,30.71,3100.0,30.78,30.9,30.71,30.71,3100.0
2012-11-09 10:25:00,30.71,30.71,30.71,30.71,0.0,30.71,30.71,30.71,30.71,0.0
2012-11-09 10:30:00,30.71,30.85,30.71,30.72,500.0,30.71,30.85,30.71,30.72,500.0
2012-11-09 10:35:00,30.78,30.8,30.69,30.8,1000.0,30.78,30.8,30.69,30.8,1000.0
2012-11-09 10:40:00,30.89,30.89,30.71,30.71,500.0,30.89,30.89,30.71,30.71,500.0
2012-11-09 10:45:00,30.73,30.85,30.65,30.79,8700.0,30.73,30.85,30.65,30.79,8700.0
2012-11-09 10:50:00,30.94,30.94,30.9,30.9,200.0,30.94,30.94,30.9,30.9,200.0
2012-11-09 10:55:00,30.96,30.96,30.96,30.96,100.0,30.96,30.96,30.96,30.96,100.0
2012-11-09 11:00:00,30.94,30.94,30.85,30.85,800.0,30.94,30.94,30.85,30.85,800.0
2012-11-09 11:05:00,30.79,30.79,30.79,30.79,400.0,30.79,30.79,30.79,30.79,400.0
2012-11-09 11:10:00,30.79,30.79,30.79,30.79,0.0,30.79,30.79,30.79,30.79,0.0
2012-11-09 11:15:00,30.76,31.1,30.76,31.03,22200.0,30.76,31.1,30.76,31.03,22200.0
2012-11-09 11:20:00,31.02,31.14,31.02,31.11,3800.0,31.02,31.14,31.02,31.11,3800.0
2012-11-09 11:25:00,31.06,31.13,31.02,31.06,600.0,31.06,31.13,31.02,31.06,600.0
2012-11-09 11:30:00,31.13,31.13,31.05,31.05,200.0,31.13,31.13,31.05,31.05,200.0
2012-11-09 11:35:00,31.14,31.14,31.05,31.05,600.0,31.14,31.14,31.05,31.05,600.0
2012-11-09 11:40:00,31.02,31.06,30.79,31.03,3500.0,31.02,31.06,30.79,31.03,3500.0
2012-11-09 11:45:00,31.07,31.07,31.07,31.07,200.0,31.07,31.07,31.07,31.07,200.0
2012-11-09 11:50:00,31.09,31.09,31.04,31.04,200.0,31.09,31.09,31.04,31.04,200.0
2012-11-09 11:55:00,31.0,31.05,30.99,31.01,1000.0,31.0,31.05,30.99,31.01,1000.0
2012-11-09 12:00:00,31.0,31.08,30.99,31.02,4400.0,31.0,31.08,30.99,31.02,4400.0
2012-11-09 12:05:00,31.0,31.04,30.99,31.02,1600.0,31.0,31.04,30.99,31.02,1600.0
2012-11-09 12:10:00,31.04,31.04,30.99,30.99,300.0,31.04,31.04,30.99,30.99,300.0
2012-11-09 12:15:00,31.0,31.04,30.99,31.01,2400.0,31.0,31.04,30.99,31.01,2400.0
2012-11-09 12:20:00,31.01,31.01,31.01,31.01,200.0,31.01,31.01,31.01,31.01,200.0
2012-11-09 12:25:00,31.01,31.01,31.01,31.01,0.0,31.01,31.01,31.01,31.01,0.0
2012-11-09 12:30:00,31.02,31.03,30.84,30.97,39400.0,31.02,31.03,30.84,30.97,39400.0
2012-11-09 12:35:00,30.97,31.01,30.97,31.0,3800.0,30.97,31.01,30.97,31.0,3800.0
2012-11-09 12:40:00,30.99,30.99,30.91,30.94,2200.0,30.99,30.99,30.91,30.94,2200.0
2012-11-09 12:45:00,30.96,30.98,30.9,30.9,1100.0,30.96,30.98,30.9,30.9,1100.0
2012-11-09 12:50:00,30.97,30.97,30.96,30.97,800.0,30.97,30.97,30.96,30.97,800.0
2012-11-09 12:55:00,30.97,30.97,30.91,30.91,400.0,30.97,30.97,30.91,30.91,400.0
2012-11-09 13:00:00,30.91,30.91,30.91,30.91,0.0,30.91,30.91,30.91,30.91,0.0
2012-11-09 13:05:00,30.95,30.96,30.95,30.96,200.0,30.95,30.96,30.95,30.96,200.0
2012-11-09 13:10:00,30.9,30.95,30.79,30.79,1000.0,30.9,30.95,30.79,30.79,1000.0
2012-11-09 13:15:00,30.83,30.83,30.75,30.8,2600.0,30.83,30.83,30.75,30.8,2600.0
2012-11-09 13:20:00,30.7,30.77,30.65,30.7,5800.0,30.7,30.77,30.65,30.7,5800.0
2012-11-09 13:25:00,30.65,30.65,30.53,30.58,2400.0,30.65,30.65,30.53,30.58,2400.0
2012-11-09 13:30:00,30.59,30.67,30.59,30.63,800.0,30.59,30.67,30.59,30.63,800.0
2012-11-09 13:35:00,30.67,30.8,30.6,30.78,31900.0,30.67,30.8,30.6,30.78,31900.0
2012-11-09 13:40:00,30.72,30.78,30.71,30.75,1900.0,30.72,30.78,30.71,30.75,1900.0
2012-11-09 13:45:00,30.75,30.78,30.5,30.74,4300.0,30.75,30.78,30.5,30.74,4300.0
2012-11-09 13:50:00,30.7,30.76,30.62,30.62,4900.0,30.7,30.76,30.62,30.62,4900.0
2012-11-09 13:55:00,30.61,30.62,30.61,30.61,800.0,30.61,30.62,30.61,30.61,800.0
2012-11-09 14:00:00,30.61,30.65,30.5,30.5,2100.0,30.61,30.65,30.5,30.5,2100.0
2012-11-09 14:05:00,30.51,30.6,30.5,30.59,4600.0,30.51,30.6,30.5,30.59,4600.0
2012-11-09 14:10:00,30.59,30.65,30.33,30.33,3800.0,30.59,30.65,30.33,30.33,3800.0
2012-11-09 14:15:00,30.34,30.45,30.34,30.42,8300.0,30.34,30.45,30.34,30.42,8300.0
2012-11-09 14:20:00,30.4,30.43,30.29,30.29,1800.0,30.4,30.43,30.29,30.29,1800.0
2012-11-09 14:25:00,30.25,30.25,30.05,30.21,12800.0,30.25,30.25,30.05,30.21,12800.0
2012-11-09 14:30:00,30.13,30.19,30.12,30.15,1600.0,30.13,30.19,30.12,30.15,1600.0
2012-11-09 14:35:00,30.15,30.18,30.05,30.15,6800.0,30.15,30.18,30.05,30.15,6800.0
2012-11-09 14:40:00,30.14,30.14,30.0,30.1,5200.0,30.14,30.14,30.0,30.1,5200.0
2012-11-09 14:45:00,30.06,30.1,30.01,30.1,3400.0,30.06,30.1,30.01,30.1,3400.0
2012-11-09 14:50:00,30.1,30.1,30.05,30.07,1900.0,30.1,30.1,30.05,30.07,1900.0
2012-11-09 14:55:00,30.08,30.08,30.0,30.02,4300.0,30.08,30.08,30.0,30.02,4300.0
2012-11-09 15:00:00,30.03,30.05,30.0,30.05,9500.0,30.03,30.05,30.0,30.05,9500.0
2012-11-09 15:05:00,30.07,30.07,30.0,30.01,4100.0,30.07,30.07,30.0,30.01,4100.0
2012-11-09 15:10:00,30.03,30.04,30.0,30.02,3800.0,30.03,30.04,30.0,30.02,3800.0
2012-11-09 15:15:00,30.02,30.02,30.0,30.0,2500.0,30.02,30.02,30.0,30.0,2500.0
2012-11-09 15:20:00,30.0,30.01,29.71,29.8,13900.0,30.0,30.01,29.71,29.8,13900.0
2012-11-09 15:25:00,29.81,30.01,29.81,29.92,5500.0,29.81,30.01,29.81,29.92,5500.0
2012-11-09 15:30:00,29.95,29.99,29.84,29.84,4400.0,29.95,29.99,29.84,29.84,4400.0
2012-11-09 15:35:00,29.84,30.0,29.81,29.81,8300.0,29.84,30.0,29.81,29.81,8300.0
2012-11-09 15:40:00,29.81,29.89,29.74,29.75,7500.0,29.81,29.89,29.74,29.75,7500.0
2012-11-09 15:45:00,29.84,30.07,29.79,29.87,9100.0,29.84,30.07,29.79,29.87,9100.0
2012-11-09 15:50:00,29.85,29.96,29.82,29.89,19300.0,29.85,29.96,29.82,29.89,19300.0
2012-11-09 15:55:00,29.88,30.1,29.81,30.0,28300.0,29.88,30.1,29.81,30.0,28300.0
2012-11-12 09:30:00,30.0,30.0,29.72,29.86,5600.0,30.0,30.0,29.72,29.86,5600.0
2012-11-12 09:35:00,29.81,29.99,29.81,29.87,8800.0,29.81,29.99,29.81,29.87,8800.0
2012-11-12 09:40:00,30.07,30.49,29.89,30.36,5900.0,30.07,30.49,29.89,30.36,5900.0
2012-11-12 09:45:00,30.46,30.47,30.35,30.36,1400.0,30.46,30.47,30.35,30.36,1400.0
2012-11-12 09:50:00,30.47,30.99,30.37,30.91,6500.0,30.47,30.99,30.37,30.91,6500.0
2012-11-12 09:55:00,30.92,30.97,30.78,30.93,1500.0,30.92,30.97,30.78,30.93,1500.0
2012-11-12 10:00:00,30.67,30.67,30.52,30.55,700.0,30.67,30.67,30.52,30.55,700.0
2012-11-12 10:05:00,30.65,30.86,30.37,30.76,30600.0,30.65,30.86,30.37,30.76,30600.0
2012-11-12 10:10:00,30.4,30.64,30.35,30.52,3400.0,30.4,30.64,30.35,30.52,3400.0
2012-11-12 10:15:00,30.5,30.6,30.5,30.59,1600.0,30.5,30.6,30.5,30.59,1600.0
2012-11-12 10:20:00,30.6,30.6,30.14,30.17,6800.0,30.6,30.6,30.14,30.17,6800.0
2012-11-12 10:25:00,30.42,30.42,30.19,30.28,4000.0,30.42,30.42,30.19,30.28,4000.0
2012-11-12 10:30:00,30.25,30.45,30.25,30.36,6000.0,30.25,30.45,30.25,30.36,6000.0
2012-11-12 10:35:00,30.43,30.45,30.3,30.3,700.0,30.43,30.45,30.3,30.3,700.0
2012-11-12 10:40:00,30.31,30.37,30.11,30.25,13800.0,30.31,30.37,30.11,30.25,13800.0
2012-11-12 10:45:00,30.29,30.33,30.25,30.33,3000.0,30.29,30.33,30.25,30.33,3000.0
2012-11-12 10:50:00,30.33,30.36,30.24,30.36,15800.0,30.33,30.36,30.24,30.36,15800.0
2012-11-12 10:55:00,30.33,30.4,30.1,30.25,25200.0,30.33,30.4,30.1,30.25,25200.0
2012-11-12 11:00:00,30.27,30.35,30.11,30.11,6900.0,30.27,30.35,30.11,30.11,6900.0
2012-11-12 11:05:00,30.29,30.29,29.96,30.03,8400.0,30.29,30.29,29.96,30.03,8400.0
2012-11-12 11:10:00,30.02,30.04,29.93,29.94,4700.0,30.02,30.04,29.93,29.94,4700.0
2012-11-12 11:15:00,29.94,30.04,29.84,29.85,8200.0,29.94,30.04,29.84,29.85,8200.0
2012-11-12 11:20:00,30.0,30.01,29.94,29.95,3200.0,30.0,30.01,29.94,29.95,3200.0
2012-11-12 11:25:00,29.95,30.0,29.85,29.85,1600.0,29.95,30.0,29.85,29.85,1600.0
2012-11-12 11:30:00,29.85,29.94,29.85,29.85,2800.0,29.85,29.94,29.85,29.85,2800.0
2012-11-12 11:35:00,29.85,29.91,29.85,29.91,300.0,29.85,29.91,29.85,29.91,300.0
2012-11-12 11:40:00,29.91,30.02,29.81,30.02,5400.0,29.91,30.02,29.81,30.02,5400.0
2012-11-12 11:45:00,30.01,30.02,29.86,29.86,4400.0,30.01,30.02,29.86,29.86,4400.0
2012-11-12 11:50:00,29.93,29.93,29.86,29.86,1900.0,29.93,29.93,29.86,29.86,1900.0
2012-11-12 11:55:00,29.85,29.89,29.85,29.89,1100.0,29.85,29.89,29.85,29.89,1100.0
2012-11-12 12:00:00,29.85,29.92,29.83,29.86,2200.0,29.85,29.92,29.83,29.86,2200.0
2012-11-12 12:05:00,29.85,29.85,29.85,29.85,200.0,29.85,29.85,29.85,29.85,200.0
2012-11-12 12:10:00,29.9,29.92,29.83,29.86,2200.0,29.9,29.92,29.83,29.86,2200.0
2012-11-12 12:15:00,29.83,29.86,29.75,29.75,9700.0,29.83,29.86,29.75,29.75,9700.0
2012-11-12 12:20:00,29.75,29.82,29.52,29.7,7100.0,29.75,29.82,29.52,29.7,7100.0
2012-11-12 12:25:00,29.72,29.85,29.72,29.82,500.0,29.72,29.85,29.72,29.82,500.0
2012-11-12 12:30:00,29.82,29.86,29.75,29.76,2700.0,29.82,29.86,29.75,29.76,2700.0
2012-11-12 12:35:00,29.79,29.82,29.76,29.76,2600.0,29.79,29.82,29.76,29.76,2600.0
2012-11-12 12:40:00,29.76,29.82,29.76,29.8,7600.0,29.76,29.82,29.76,29.8,7600.0
2012-11-12 12:45:00,29.79,29.82,29.76,29.82,1900.0,29.79,29.82,29.76,29.82,1900.0
2012-11-12 12:50:00,29.78,29.82,29.77,29.78,4300.0,29.78,29.82,29.77,29.78,4300.0
2012-11-12 12:55:00,29.78,29.82,29.67,29.75,4600.0,29.78,29.82,29.67,29.75,4600.0
2012-11-12 13:00:00,29.74,29.81,29.72,29.72,4000.0,29.74,29.81,29.72,29.72,4000.0
2012-11-12 13:05:00,29.8,29.82,29.69,29.79,22900.0,29.8,29.82,29.69,29.79,22900.0
2012-11-12 13:10:00,29.79,29.8,29.75,29.78,3800.0,29.79,29.8,29.75,29.78,3800.0
2012-11-12 13:15:00,29.8,29.98,29.65,29.89,4900.0,29.8,29.98,29.65,29.89,4900.0
2012-11-12 13:20:00,29.91,29.98,29.85,29.91,4100.0,29.91,29.98,29.85,29.91,4100.0
2012-11-12 13:25:00,29.98,29.98,29.84,29.9,4700.0,29.98,29.98,29.84,29.9,4700.0
2012-11-12 13:30:00,29.88,29.97,29.8,29.93,8900.0,29.88,29.97,29.8,29.93,8900.0
2012-11-12 13:35:00,29.93,29.93,29.75,29.82,2300.0,29.93,29.93,29.75,29.82,2300.0
2012-11-12 13:40:00,29.82,29.82,29.8,29.82,2200.0,29.82,29.82,29.8,29.82,2200.0
2012-11-12 13:45:00,29.81,29.85,29.7,29.7,3800.0,29.81,29.85,29.7,29.7,3800.0
2012-11-12 13:50:00,29.73,29.78,29.69,29.77,3100.0,29.73,29.78,29.69,29.77,3100.0
2012-11-12 13:55:00,29.72,29.86,29.72,29.83,28000.0,29.72,29.86,29.72,29.83,28000.0
2012-11-12 14:00:00,29.8,29.95,29.8,29.89,3100.0,29.8,29.95,29.8,29.89,3100.0
2012-11-12 14:05:00,29.93,29.95,29.84,29.86,2700.0,29.93,29.95,29.84,29.86,2700.0
2012-11-12 14:10:00,29.9,29.96,29.79,29.85,5400.0,29.9,29.96,29.79,29.85,5400.0
2012-11-12 14:15:00,29.8,29.88,29.75,29.78,10400.0,29.8,29.88,29.75,29.78,10400.0
2012-11-12 14:20:00,29.76,29.77,29.72,29.75,2200.0,29.76,29.77,29.72,29.75,2200.0
2012-11-12 14:25:00,29.75,29.77,29.71,29.71,6500.0,29.75,29.77,29.71,29.71,6500.0
2012-11-12 14:30:00,29.76,29.76,29.71,29.73,8600.0,29.76,29.76,29.71,29.73,8600.0
2012-11-12 14:35:00,29.73,29.79,29.73,29.77,28200.0,29.73,29.79,29.73,29.77,28200.0
2012-11-12 14:40:00,29.77,29.78,29.75,29.75,4000.0,29.77,29.78,29.75,29.75,4000.0
2012-11-12 14:45:00,29.75,29.78,29.75,29.76,4400.0,29.75,29.78,29.75,29.76,4400.0
2012-11-12 14:50:00,29.72,29.82,29.71,29.77,4800.0,29.72,29.82,29.71,29.77,4800.0
2012-11-12 14:55:00,29.79,29.79,29.74,29.78,6500.0,29.79,29.79,29.74,29.78,6500.0
2012-11-12 15:00:00,29.78,29.97,29.77,29.87,6000.0,29.78,29.97,29.77,29.87,6000.0
2012-11-12 15:05:00,29.87,29.95,29.77,29.83,8300.0,29.87,29.95,29.77,29.83,8300.0
2012-11-12 15:10:00,29.83,29.96,29.77,29.82,8400.0,29.83,29.96,29.77,29.82,8400.0
2012-11-12 15:15:00,29.82,29.82,29.54,29.65,7100.0,29.82,29.82,29.54,29.65,7100.0
2012-11-12 15:20:00,29.67,29.75,29.66,29.75,6800.0,29.67,29.75,29.66,29.75,6800.0
2012-11-12 15:25:00,29.75,29.9,29.75,29.87,9900.0,29.75,29.9,29.75,29.87,9900.0
2012-11-12 15:30:00,29.86,29.87,29.83,29.85,5500.0,29.86,29.87,29.83,29.85,5500.0
2012-11-12 15:35:00,29.84,29.86,29.81,29.84,5400.0,29.84,29.86,29.81,29.84,5400.0
2012-11-12 15:40:00,29.86,29.88,29.76,29.82,10000.0,29.86,29.88,29.76,29.82,10000.0
2012-11-12 15:45:00,29.79,29.87,29.76,29.8,15300.0,29.79,29.87,29.76,29.8,15300.0
2012-11-12 15:50:00,29.8,29.87,29.7,29.82,10500.0,29.8,29.87,29.7,29.82,10500.0
2012-11-12 15:55:00,29.78,29.78,29.55,29.73,22200.0,29.78,29.78,29.55,29.73,22200.0
2012-11-13 09:30:00,30.49,30.49,29.28,29.28,11100.0,30.49,30.49,29.28,29.28,11100.0
2012-11-13 09:35:00,29.28,29.33,28.38,28.65,19000.0,29.28,29.33,28.38,28.65,19000.0
2012-11-13 09:40:00,28.68,29.23,28.67,28.87,5900.0,28.68,29.23,28.67,28.87,5900.0
2012-11-13 09:45:00,28.79,29.28,28.79,29.28,3900.0,28.79,29.28,28.79,29.28,3900.0
2012-11-13 09:50:00,29.29,29.33,29.03,29.05,10000.0,29.29,29.33,29.03,29.05,10000.0
2012-11-13 09:55:00,29.03,29.04,28.8,28.86,3700.0,29.03,29.04,28.8,28.86,3700.0
2012-11-13 10:00:00,28.95,29.0,28.65,28.65,6000.0,28.95,29.0,28.65,28.65,6000.0
2012-11-13 10:05:00,28.8,28.9,28.76,28.9,2700.0,28.8,28.9,28.76,28.9,2700.0
2012-11-13 10:10:00,29.0,29.0,28.96,29.0,5200.0,29.0,29.0,28.96,29.0,5200.0
2012-11-13 10:15:00,28.99,28.99,28.65,28.91,32100.0,28.99,28.99,28.65,28.91,32100.0
2012-11-13 10:20:00,29.0,29.16,28.95,29.0,24500.0,29.0,29.16,28.95,29.0,24500.0
2012-11-13 10:25:00,28.98,29.3,28.97,29.28,3700.0,28.98,29.3,28.97,29.28,3700.0
2012-11-13 10:30:00,29.28,29.28,28.98,29.03,4200.0,29.28,29.28,28.98,29.03,4200.0
2012-11-13 10:35:00,29.22,29.32,29.15,29.2,2400.0,29.22,29.32,29.15,29.2,2400.0
2012-11-13 10:40:00,29.19,29.25,28.9,28.91,15900.0,29.19,29.25,28.9,28.91,15900.0
2012-11-13 10:45:00,28.9,29.28,28.9,29.28,9000.0,28.9,29.28,28.9,29.28,9000.0
2012-11-13 10:50:00,29.35,29.4,29.3,29.36,2200.0,29.35,29.4,29.3,29.36,2200.0
2012-11-13 10:55:00,29.29,29.42,29.29,29.3,10900.0,29.29,29.42,29.29,29.3,10900.0
2012-11-13 11:00:00,29.35,29.63,29.35,29.6,1500.0,29.35,29.63,29.35,29.6,1500.0
2012-11-13 11:05:00,29.62,29.63,29.31,29.31,3800.0,29.62,29.63,29.31,29.31,3800.0
2012-11-13 11:10:00,29.33,29.35,28.9,29.16,7300.0,29.33,29.35,28.9,29.16,7300.0
2012-11-13 11:15:00,29.18,29.31,29.09,29.31,3900.0,29.18,29.31,29.09,29.31,3900.0
2012-11-13 11:20:00,29.23,29.36,29.23,29.36,200.0,29.23,29.36,29.23,29.36,200.0
2012-11-13 11:25:00,29.21,29.45,29.21,29.42,1100.0,29.21,29.45,29.21,29.42,1100.0
2012-11-13 11:30:00,29.45,29.48,29.14,29.14,6100.0,29.45,29.48,29.14,29.14,6100.0
2012-11-13 11:35:00,29.16,29.24,28.94,28.96,2000.0,29.16,29.24,28.94,28.96,2000.0
2012-11-13 11:40:00,28.97,29.11,28.95,29.03,2600.0,28.97,29.11,28.95,29.03,2600.0
2012-11-13 11:45:00,28.95,29.07,28.95,29.07,2500.0,28.95,29.07,28.95,29.07,2500.0
2012-11-13 11:50:00,29.03,29.42,29.03,29.42,1900.0,29.03,29.42,29.03,29.42,1900.0
2012-11-13 11:55:00,29.37,29.44,29.36,29.4,1300.0,29.37,29.44,29.36,29.4,1300.0
2012-11-13 12:00:00,29.43,29.5,29.3,29.5,6800.0,29.43,29.5,29.3,29.5,6800.0
2012-11-13 12:05:00,29.54,29.54,29.36,29.43,4800.0,29.54,29.54,29.36,29.43,4800.0
2012-11-13 12:10:00,29.38,29.49,29.38,29.4,1800.0,29.38,29.49,29.38,29.4,1800.0
2012-11-13 12:15:00,29.46,29.52,29.46,29.46,47000.0,29.46,29.52,29.46,29.46,47000.0
2012-11-13 12:20:00,29.47,29.52,29.46,29.46,1400.0,29.47,29.52,29.46,29.46,1400.0
2012-11-13 12:25:00,29.46,29.51,29.42,29.42,3700.0,29.46,29.51,29.42,29.42,3700.0
2012-11-13 12:30:00,29.42,29.48,29.42,29.46,1000.0,29.42,29.48,29.42,29.46,1000.0
2012-11-13 12:35:00,29.51,29.53,29.46,29.46,3000.0,29.51,29.53,29.46,29.46,3000.0
2012-11-13 12:40:00,29.45,29.52,29.45,29.5,1400.0,29.45,29.52,29.45,29.5,1400.0
2012-11-13 12:45:00,29.5,29.52,29.45,29.45,3400.0,29.5,29.52,29.45,29.45,3400.0
2012-11-13 12:50:00,29.42,29.42,29.39,29.39,200.0,29.42,29.42,29.39,29.39,200.0
2012-11-13 12:55:00,29.48,29.48,29.4,29.48,300.0,29.48,29.48,29.4,29.48,300.0
2012-11-13 13:00:00,29.43,29.66,29.43,29.6,10100.0,29.43,29.66,29.43,29.6,10100.0
2012-11-13 13:05:00,29.51,29.65,29.51,29.58,900.0,29.51,29.65,29.51,29.58,900.0
2012-11-13 13:10:00,29.55,29.59,29.48,29.51,10700.0,29.55,29.59,29.48,29.51,10700.0
2012-11-13 13:15:00,29.42,29.55,29.36,29.41,3100.0,29.42,29.55,29.36,29.41,3100.0
2012-11-13 13:20:00,29.39,29.6,29.38,29.58,1100.0,29.39,29.6,29.38,29.58,1100.0
2012-11-13 13:25:00,29.59,29.6,29.52,29.56,1500.0,29.59,29.6,29.52,29.56,1500.0
2012-11-13 13:30:00,29.59,29.62,29.38,29.38,20000.0,29.59,29.62,29.38,29.38,20000.0
2012-11-13 13:35:00,29.55,29.55,29.38,29.38,200.0,29.55,29.55,29.38,29.38,200.0
2012-11-13 13:40:00,29.42,29.57,29.36,29.39,3000.0,29.42,29.57,29.36,29.39,3000.0
2012-11-13 13:45:00,29.5,29.55,29.06,29.36,22100.0,29.5,29.55,29.06,29.36,22100.0
2012-11-13 13:50:00,29.44,29.44,29.35,29.36,7500.0,29.44,29.44,29.35,29.36,7500.0
2012-11-13 13:55:00,29.5,29.54,29.48,29.5,4200.0,29.5,29.54,29.48,29.5,4200.0
2012-11-13 14:00:00,29.55,29.67,29.36,29.4,6800.0,29.55,29.67,29.36,29.4,6800.0
2012-11-13 14:05:00,29.4,29.5,29.4,29.48,1100.0,29.4,29.5,29.4,29.48,1100.0
2012-11-13 14:10:00,29.5,29.53,29.5,29.51,900.0,29.5,29.53,29.5,29.51,900.0
2012-11-13 14:15:00,29.51,29.65,29.42,29.42,10400.0,29.51,29.65,29.42,29.42,10400.0
2012-11-13 14:20:00,29.46,29.55,29.46,29.55,400.0,29.46,29.55,29.46,29.55,400.0
2012-11-13 14:25:00,29.41,29.55,29.36,29.42,3700.0,29.41,29.55,29.36,29.42,3700.0
2012-11-13 14:30:00,29.38,29.53,29.36,29.45,2600.0,29.38,29.53,29.36,29.45,2600.0
2012-11-13 14:35:00,29.4,29.48,29.4,29.42,1100.0,29.4,29.48,29.4,29.42,1100.0
2012-11-13 14:40:00,29.42,29.6,29.39,29.4,1400.0,29.42,29.6,29.39,29.4,1400.0
2012-11-13 14:45:00,29.38,29.39,29.35,29.35,1900.0,29.38,29.39,29.35,29.35,1900.0
2012-11-13 14:50:00,29.4,29.52,29.34,29.38,3200.0,29.4,29.52,29.34,29.38,3200.0
2012-11-13 14:55:00,29.33,29.4,29.25,29.39,5200.0,29.33,29.4,29.25,29.39,5200.0
2012-11-13 15:00:00,29.22,29.46,29.22,29.46,5700.0,29.22,29.46,29.22,29.46,5700.0
2012-11-13 15:05:00,29.45,29.57,29.42,29.46,1300.0,29.45,29.57,29.42,29.46,1300.0
2012-11-13 15:10:00,29.55,29.56,29.36,29.43,7400.0,29.55,29.56,29.36,29.43,7400.0
2012-11-13 15:15:00,29.42,29.48,29.32,29.43,7200.0,29.42,29.48,29.32,29.43,7200.0
2012-11-13 15:20:00,29.34,29.43,29.34,29.39,6900.0,29.34,29.43,29.34,29.39,6900.0
2012-11-13 15:25:00,29.42,29.42,29.26,29.4,4600.0,29.42,29.42,29.26,29.4,4600.0
2012-11-13 15:30:00,29.41,29.41,29.29,29.4,4800.0,29.41,29.41,29.29,29.4,4800.0
2012-11-13 15:35:00,29.37,29.41,29.36,29.4,5800.0,29.37,29.41,29.36,29.4,5800.0
2012-11-13 15:40:00,29.4,29.4,29.37,29.4,5000.0,29.4,29.4,29.37,29.4,5000.0
2012-11-13 15:45:00,29.4,29.42,29.36,29.37,6500.0,29.4,29.42,29.36,29.37,6500.0
2012-11-13 15:50:00,29.37,29.41,29.36,29.38,6700.0,29.37,29.41,29.36,29.38,6700.0
2012-11-13 15:55:00,29.4,29.48,29.39,29.48,7900.0,29.4,29.48,29.39,29.48,7900.0
2012-11-14 09:30:00,30.38,30.6,29.63,30.09,21600.0,30.38,30.6,29.63,30.09,21600.0
2012-11-14 09:35:00,30.05,30.11,29.77,29.85,12200.0,30.05,30.11,29.77,29.85,12200.0
2012-11-14 09:40:00,29.97,29.97,29.76,29.76,1600.0,29.97,29.97,29.76,29.76,1600.0
2012-11-14 09:45:00,29.61,29.62,29.09,29.09,11200.0,29.61,29.62,29.09,29.09,11200.0
2012-11-14 09:50:00,29.37,29.44,29.34,29.4,12900.0,29.37,29.44,29.34,29.4,12900.0
2012-11-14 09:55:00,29.4,29.41,28.56,28.67,17300.0,29.4,29.41,28.56,28.67,17300.0
2012-11-14 10:00:00,28.72,28.95,28.71,28.71,1700.0,28.72,28.95,28.71,28.71,1700.0
2012-11-14 10:05:00,28.79,29.0,28.79,28.99,16700.0,28.79,29.0,28.79,28.99,16700.0
2012-11-14 10:10:00,28.94,28.98,28.88,28.95,2900.0,28.94,28.98,28.88,28.95,2900.0
2012-11-14 10:15:00,29.1,29.1,29.04,29.04,300.0,29.1,29.1,29.04,29.04,300.0
2012-11-14 10:20:00,29.07,29.14,29.07,29.14,200.0,29.07,29.14,29.07,29.14,200.0
2012-11-14 10:25:00,29.12,29.14,28.9,28.95,9700.0,29.12,29.14,28.9,28.95,9700.0
2012-11-14 10:30:00,28.9,29.03,28.88,28.95,8000.0,28.9,29.03,28.88,28.95,8000.0
2012-11-14 10:35:00,29.01,29.08,28.98,29.07,2000.0,29.01,29.08,28.98,29.07,2000.0
2012-11-14 10:40:00,29.05,29.12,29.0,29.09,3100.0,29.05,29.12,29.0,29.09,3100.0
2012-11-14 10:45:00,29.09,29.11,29.0,29.01,5500.0,29.09,29.11,29.0,29.01,5500.0
2012-11-14 10:50:00,29.01,29.13,29.0,29.13,7700.0,29.01,29.13,29.0,29.13,7700.0
2012-11-14 10:55:00,29.13,29.13,29.04,29.04,300.0,29.13,29.13,29.04,29.04,300.0
2012-11-14 11:00:00,29.05,29.1,29.0,29.02,4300.0,29.05,29.1,29.0,29.02,4300.0
2012-11-14 11:05:00,29.02,29.02,29.02,29.02,0.0,29.02,29.02,29.02,29.02,0.0
2012-11-14 11:10:00,29.04,29.04,29.04,29.04,100.0,29.04,29.04,29.04,29.04,100.0
2012-11-14 11:15:00,29.11,29.24,29.06,29.24,10700.0,29.11,29.24,29.06,29.24,10700.0
2012-11-14 11:20:00,29.22,29.27,29.22,29.27,700.0,29.22,29.27,29.22,29.27,700.0
2012-11-14 11:25:00,29.27,29.45,29.23,29.29,6400.0,29.27,29.45,29.23,29.29,6400.0
2012-11-14 11:30:00,29.29,29.29,29.29,29.29,0.0,29.29,29.29,29.29,29.29,0.0
2012-11-14 11:35:00,29.2,29.2,29.19,29.19,200.0,29.2,29.2,29.19,29.19,200.0
2012-11-14 11:40:00,29.2,29.29,29.2,29.29,500.0,29.2,29.29,29.2,29.29,500.0
2012-11-14 11:45:00,29.24,29.3,28.93,29.0,20600.0,29.24,29.3,28.93,29.0,20600.0
2012-11-14 11:50:00,29.0,29.06,29.0,29.04,8200.0,29.0,29.06,29.0,29.04,8200.0
2012-11-14 11:55:00,29.1,29.13,29.1,29.11,3100.0,29.1,29.13,29.1,29.11,3100.0
2012-11-14 12:00:00,29.01,29.01,28.8,28.81,15500.0,29.01,29.01,28.8,28.81,15500.0
2012-11-14 12:05:00,28.94,28.97,28.8,28.91,3100.0,28.94,28.97,28.8,28.91,3100.0
2012-11-14 12:10:00,28.86,28.86,28.75,28.83,4600.0,28.86,28.86,28.75,28.83,4600.0
2012-11-14 12:15:00,28.82,28.95,28.82,28.94,7800.0,28.82,28.95,28.82,28.94,7800.0
2012-11-14 12:20:00,28.92,29.0,28.83,29.0,13100.0,28.92,29.0,28.83,29.0,13100.0
2012-11-14 12:25:00,29.04,29.13,28.97,29.08,8000.0,29.04,29.13,28.97,29.08,8000.0
2012-11-14 12:30:00,29.1,29.1,29.01,29.01,2900.0,29.1,29.1,29.01,29.01,2900.0
2012-11-14 12:35:00,29.01,29.01,29.01,29.01,0.0,29.01,29.01,29.01,29.01,0.0
2012-11-14 12:40:00,29.01,29.1,29.01,29.09,900.0,29.01,29.1,29.01,29.09,900.0
2012-11-14 12:45:00,29.1,29.11,29.03,29.11,4700.0,29.1,29.11,29.03,29.11,4700.0
2012-11-14 12:50:00,29.11,29.13,29.05,29.09,2000.0,29.11,29.13,29.05,29.09,2000.0
2012-11-14 12:55:00,29.08,29.08,28.71,28.76,11000.0,29.08,29.08,28.71,28.76,11000.0
2012-11-14 13:00:00,28.75,28.75,28.63,28.64,6600.0,28.75,28.75,28.63,28.64,6600.0
2012-11-14 13:05:00,28.65,28.65,28.15,28.26,19400.0,28.65,28.65,28.15,28.26,19400.0
2012-11-14 13:10:00,28.27,28.81,28.25,28.81,16100.0,28.27,28.81,28.25,28.81,16100.0
2012-11-14 13:15:00,28.79,28.9,28.75,28.9,2800.0,28.79,28.9,28.75,28.9,2800.0
2012-11-14 13:20:00,28.9,29.03,28.84,29.03,6700.0,28.9,29.03,28.84,29.03,6700.0
2012-11-14 13:25:00,29.0,29.03,28.95,29.0,5100.0,29.0,29.03,28.95,29.0,5100.0
2012-11-14 13:30:00,29.0,29.0,28.95,28.98,4600.0,29.0,29.0,28.95,28.98,4600.0
2012-11-14 13:35:00,28.98,29.0,28.73,28.75,21700.0,28.98,29.0,28.73,28.75,21700.0
2012-11-14 13:40:00,28.75,28.88,28.72,28.88,2800.0,28.75,28.88,28.72,28.88,2800.0
2012-11-14 13:45:00,28.77,28.91,28.7,28.91,4700.0,28.77,28.91,28.7,28.91,4700.0
2012-11-14 13:50:00,28.9,28.9,28.8,28.85,2400.0,28.9,28.9,28.8,28.85,2400.0
2012-11-14 13:55:00,28.87,28.89,28.72,28.89,1300.0,28.87,28.89,28.72,28.89,1300.0
2012-11-14 14:00:00,28.81,28.92,28.81,28.91,600.0,28.81,28.92,28.81,28.91,600.0
2012-11-14 14:05:00,28.82,28.88,28.82,28.85,700.0,28.82,28.88,28.82,28.85,700.0
2012-11-14 14:10:00,28.86,28.88,28.79,28.88,1600.0,28.86,28.88,28.79,28.88,1600.0
2012-11-14 14:15:00,28.78,28.88,28.78,28.86,3300.0,28.78,28.88,28.78,28.86,3300.0
2012-11-14 14:20:00,28.86,28.86,28.75,28.75,1200.0,28.86,28.86,28.75,28.75,1200.0
2012-11-14 14:25:00,28.77,28.85,28.75,28.85,700.0,28.77,28.85,28.75,28.85,700.0
2012-11-14 14:30:00,28.75,28.78,28.62,28.62,1000.0,28.75,28.78,28.62,28.62,1000.0
2012-11-14 14:35:00,28.8,28.8,28.64,28.64,500.0,28.8,28.8,28.64,28.64,500.0
2012-11-14 14:40:00,28.63,28.76,28.63,28.7,1900.0,28.63,28.76,28.63,28.7,1900.0
2012-11-14 14:45:00,28.7,28.74,28.65,28.65,1000.0,28.7,28.74,28.65,28.65,1000.0
2012-11-14 14:50:00,28.63,28.69,28.63,28.69,700.0,28.63,28.69,28.63,28.69,700.0
2012-11-14 14:55:00,28.7,28.77,28.69,28.76,5200.0,28.7,28.77,28.69,28.76,5200.0
2012-11-14 15:00:00,28.7,28.81,28.7,28.72,4200.0,28.7,28.81,28.7,28.72,4200.0
2012-11-14 15:05:00,28.69,28.81,28.68,28.79,3700.0,28.69,28.81,28.68,28.79,3700.0
2012-11-14 15:10:00,28.74,28.78,28.72,28.78,400.0,28.74,28.78,28.72,28.78,400.0
2012-11-14 15:15:00,28.79,28.92,28.6,28.73,19200.0,28.79,28.92,28.6,28.73,19200.0
2012-11-14 15:20:00,28.75,28.8,28.6,28.67,5000.0,28.75,28.8,28.6,28.67,5000.0
2012-11-14 15:25:00,28.79,28.8,28.66,28.76,2300.0,28.79,28.8,28.66,28.76,2300.0
2012-11-14 15:30:00,28.66,28.77,28.66,28.77,2600.0,28.66,28.77,28.66,28.77,2600.0
2012-11-14 15:35:00,28.77,28.77,28.6,28.66,8400.0,28.77,28.77,28.6,28.66,8400.0
2012-11-14 15:40:00,28.7,28.7,28.62,28.63,12900.0,28.7,28.7,28.62,28.63,12900.0
2012-11-14 15:45:00,28.63,28.74,28.62,28.74,14100.0,28.63,28.74,28.62,28.74,14100.0
2012-11-14 15:50:00,28.69,28.77,28.68,28.76,13100.0,28.69,28.77,28.68,28.76,13100.0
2012-11-14 15:55:00,28.73,28.83,28.68,28.71,29900.0,28.73,28.83,28.68,28.71,29900.0
2012-11-15 09:30:00,28.34,29.1,28.28,28.77,1139600.0,28.34,29.1,28.28,28.77,1139600.0
2012-11-15 09:35:00,28.91,29.1,28.66,29.05,497100.0,28.91,29.1,28.66,29.05,497100.0
2012-11-15 09:40:00,29.05,29.21,29.0,29.2,391800.0,29.05,29.21,29.0,29.2,391800.0
2012-11-15 09:45:00,29.2,29.22,28.79,29.06,411500.0,29.2,29.22,28.79,29.06,411500.0
2012-11-15 09:50:00,29.07,29.07,28.69,28.75,242600.0,29.07,29.07,28.69,28.75,242600.0
2012-11-15 09:55:00,28.78,28.78,28.65,28.7,230900.0,28.78,28.78,28.65,28.7,230900.0
2012-11-15 10:00:00,28.69,28.98,28.66,28.95,111600.0,28.69,28.98,28.66,28.95,111600.0
2012-11-15 10:05:00,28.95,29.1,28.95,29.1,145800.0,28.95,29.1,28.95,29.1,145800.0
2012-11-15 10:10:00,29.1,29.2,29.04,29.17,108100.0,29.1,29.2,29.04,29.17,108100.0
2012-11-15 10:15:00,29.16,29.33,29.08,29.2,124600.0,29.16,29.33,29.08,29.2,124600.0
2012-11-15 10:20:00,29.2,29.24,29.06,29.21,79500.0,29.2,29.24,29.06,29.21,79500.0
2012-11-15 10:25:00,29.21,29.36,29.21,29.35,48800.0,29.21,29.36,29.21,29.35,48800.0
2012-11-15 10:30:00,29.36,29.39,29.1,29.38,129100.0,29.36,29.39,29.1,29.38,129100.0
2012-11-15 10:35:00,29.37,29.38,29.26,29.35,22100.0,29.37,29.38,29.26,29.35,22100.0
2012-11-15 10:40:00,29.35,29.41,29.33,29.36,35800.0,29.35,29.41,29.33,29.36,35800.0
2012-11-15 10:45:00,29.36,29.4,29.32,29.35,45800.0,29.36,29.4,29.32,29.35,45800.0
2012-11-15 10:50:00,29.36,29.4,29.32,29.4,24800.0,29.36,29.4,29.32,29.4,24800.0
2012-11-15 10:55:00,29.4,29.4,28.91,28.98,43500.0,29.4,29.4,28.91,28.98,43500.0
2012-11-15 11:00:00,29.0,29.08,28.98,29.04,32000.0,29.0,29.08,28.98,29.04,32000.0
2012-11-15 11:05:00,29.05,29.15,29.03,29.06,20200.0,29.05,29.15,29.03,29.06,20200.0
2012-11-15 11:10:00,29.04,29.13,29.04,29.1,18500.0,29.04,29.13,29.04,29.1,18500.0
2012-11-15 11:15:00,29.1,29.35,29.1,29.28,23700.0,29.1,29.35,29.1,29.28,23700.0
2012-11-15 11:20:00,29.24,29.36,29.24,29.28,31700.0,29.24,29.36,29.24,29.28,31700.0
2012-11-15 11:25:00,29.29,29.34,29.05,29.25,120000.0,29.29,29.34,29.05,29.25,120000.0
2012-11-15 11:30:00,29.26,29.4,29.18,29.25,48900.0,29.26,29.4,29.18,29.25,48900.0
2012-11-15 11:35:00,29.35,29.35,29.18,29.25,31600.0,29.35,29.35,29.18,29.25,31600.0
2012-11-15 11:40:00,29.22,29.29,29.22,29.25,18200.0,29.22,29.29,29.22,29.25,18200.0
2012-11-15 11:45:00,29.26,29.3,29.24,29.27,60400.0,29.26,29.3,29.24,29.27,60400.0
2012-11-15 11:50:00,29.27,29.3,29.25,29.25,56300.0,29.27,29.3,29.25,29.25,56300.0
2012-11-15 11:55:00,29.28,29.45,29.25,29.45,20600.0,29.28,29.45,29.25,29.45,20600.0
2012-11-15 12:00:00,29.45,29.69,29.36,29.55,114500.0,29.45,29.69,29.36,29.55,114500.0
2012-11-15 12:05:00,29.56,29.59,29.4,29.44,15200.0,29.56,29.59,29.4,29.44,15200.0
2012-11-15 12:10:00,29.45,29.49,29.45,29.47,4400.0,29.45,29.49,29.45,29.47,4400.0
2012-11-15 12:15:00,29.47,29.63,29.47,29.6,24300.0,29.47,29.63,29.47,29.6,24300.0
2012-11-15 12:20:00,29.58,29.62,29.4,29.41,11600.0,29.58,29.62,29.4,29.41,11600.0
2012-11-15 12:25:00,29.48,29.5,29.37,29.4,21300.0,29.48,29.5,29.37,29.4,21300.0
2012-11-15 12:30:00,29.39,29.45,29.37,29.45,14600.0,29.39,29.45,29.37,29.45,14600.0
2012-11-15 12:35:00,29.45,29.45,29.43,29.44,14800.0,29.45,29.45,29.43,29.44,14800.0
2012-11-15 12:40:00,29.45,29.5,29.43,29.5,17900.0,29.45,29.5,29.43,29.5,17900.0
2012-11-15 12:45:00,29.5,29.55,29.49,29.55,21500.0,29.5,29.55,29.49,29.55,21500.0
2012-11-15 12:50:00,29.55,29.59,29.52,29.58,19900.0,29.55,29.59,29.52,29.58,19900.0
2012-11-15 12:55:00,29.58,29.69,29.56,29.61,16800.0,29.58,29.69,29.56,29.61,16800.0
2012-11-15 13:00:00,29.62,29.62,29.52,29.55,23200.0,29.62,29.62,29.52,29.55,23200.0
2012-11-15 13:05:00,29.56,29.56,29.5,29.52,20700.0,29.56,29.56,29.5,29.52,20700.0
2012-11-15 13:10:00,29.54,29.55,29.52,29.52,8000.0,29.54,29.55,29.52,29.52,8000.0
2012-11-15 13:15:00,29.52,29.7,29.52,29.7,38700.0,29.52,29.7,29.52,29.7,38700.0
2012-11-15 13:20:00,29.68,29.75,29.56,29.71,33400.0,29.68,29.75,29.56,29.71,33400.0
2012-11-15 13:25:00,29.67,29.67,29.59,29.59,3100.0,29.67,29.67,29.59,29.59,3100.0
2012-11-15 13:30:00,29.59,29.69,29.59,29.59,16000.0,29.59,29.69,29.59,29.59,16000.0
2012-11-15 13:35:00,29.6,29.69,29.59,29.69,20400.0,29.6,29.69,29.59,29.69,20400.0
2012-11-15 13:40:00,29.69,29.88,29.66,29.88,35700.0,29.69,29.88,29.66,29.88,35700.0
2012-11-15 13:45:00,29.87,29.94,29.79,29.94,25400.0,29.87,29.94,29.79,29.94,25400.0
2012-11-15 13:50:00,29.9,29.95,29.88,29.95,39300.0,29.9,29.95,29.88,29.95,39300.0
2012-11-15 13:55:00,29.95,30.14,29.95,30.11,63100.0,29.95,30.14,29.95,30.11,63100.0
2012-11-15 14:00:00,30.11,30.28,29.96,30.03,36600.0,30.11,30.28,29.96,30.03,36600.0
2012-11-15 14:05:00,30.02,30.4,30.0,30.09,49900.0,30.02,30.4,30.0,30.09,49900.0
2012-11-15 14:10:00,30.01,30.18,29.94,30.16,31600.0,30.01,30.18,29.94,30.16,31600.0
2012-11-15 14:15:00,30.15,30.36,30.15,30.25,60100.0,30.15,30.36,30.15,30.25,60100.0
2012-11-15 14:20:00,30.22,30.42,30.22,30.26,30000.0,30.22,30.42,30.22,30.26,30000.0
2012-11-15 14:25:00,30.26,30.4,30.26,30.4,29300.0,30.26,30.4,30.26,30.4,29300.0
2012-11-15 14:30:00,30.4,30.5,30.25,30.26,38500.0,30.4,30.5,30.25,30.26,38500.0
2012-11-15 14:35:00,30.26,30.49,30.26,30.44,48100.0,30.26,30.49,30.26,30.44,48100.0
2012-11-15 14:40:00,30.41,30.88,30.35,30.63,49500.0,30.41,30.88,30.35,30.63,49500.0
2012-11-15 14:45:00,30.58,30.95,30.36,30.68,67300.0,30.58,30.95,30.36,30.68,67300.0
2012-11-15 14:50:00,30.67,30.73,30.44,30.59,25200.0,30.67,30.73,30.44,30.59,25200.0
2012-11-15 14:55:00,30.64,30.93,30.57,30.78,55500.0,30.64,30.93,30.57,30.78,55500.0
2012-11-15 15:00:00,30.74,31.0,30.56,30.72,26400.0,30.74,31.0,30.56,30.72,26400.0
2012-11-15 15:05:00,30.62,30.73,30.5,30.5,48200.0,30.62,30.73,30.5,30.5,48200.0
2012-11-15 15:10:00,30.51,30.64,30.43,30.55,62900.0,30.51,30.64,30.43,30.55,62900.0
2012-11-15 15:15:00,30.63,30.64,30.47,30.6,47200.0,30.63,30.64,30.47,30.6,47200.0
2012-11-15 15:20:00,30.59,30.9,30.53,30.9,35300.0,30.59,30.9,30.53,30.9,35300.0
2012-11-15 15:25:00,30.9,31.0,30.66,30.85,47000.0,30.9,31.0,30.66,30.85,47000.0
2012-11-15 15:30:00,30.85,31.45,30.85,31.18,60100.0,30.85,31.45,30.85,31.18,60100.0
2012-11-15 15:35:00,31.12,31.13,30.81,31.09,52800.0,31.12,31.13,30.81,31.09,52800.0
2012-11-15 15:40:00,31.09,31.38,31.09,31.23,48800.0,31.09,31.38,31.09,31.23,48800.0
2012-11-15 15:45:00,31.28,31.55,31.23,31.45,64500.0,31.28,31.55,31.23,31.45,64500.0
2012-11-15 15:50:00,31.48,31.71,31.42,31.53,100900.0,31.48,31.71,31.42,31.53,100900.0
2012-11-15 15:55:00,31.52,31.98,31.35,31.79,113000.0,31.52,31.98,31.35,31.79,113000.0
2012-11-16 09:30:00,33.43,34.2,33.24,34.0,9900.0,33.43,34.2,33.24,34.0,9900.0
2012-11-16 09:35:00,34.03,34.5,32.11,33.03,236800.0,34.03,34.5,32.11,33.03,236800.0
2012-11-16 09:40:00,33.0,33.0,31.5,32.08,75900.0,33.0,33.0,31.5,32.08,75900.0
2012-11-16 09:45:00,32.26,32.26,31.32,31.33,82900.0,32.26,32.26,31.32,31.33,82900.0
2012-11-16 09:50:00,31.32,31.52,30.8,31.0,47000.0,31.32,31.52,30.8,31.0,47000.0
2012-11-16 09:55:00,30.9,31.25,30.68,30.76,18900.0,30.9,31.25,30.68,30.76,18900.0
2012-11-16 10:00:00,30.79,31.0,30.02,30.02,37000.0,30.79,31.0,30.02,30.02,37000.0
2012-11-16 10:05:00,30.09,30.61,30.09,30.39,47600.0,30.09,30.61,30.09,30.39,47600.0
2012-11-16 10:10:00,30.4,31.0,30.36,30.85,17100.0,30.4,31.0,30.36,30.85,17100.0
2012-11-16 10:15:00,30.9,31.13,30.6,31.13,30400.0,30.9,31.13,30.6,31.13,30400.0
2012-11-16 10:20:00,31.08,31.08,30.29,30.65,43900.0,31.08,31.08,30.29,30.65,43900.0
2012-11-16 10:25:00,30.6,30.85,30.44,30.68,19900.0,30.6,30.85,30.44,30.68,19900.0
2012-11-16 10:30:00,30.68,30.84,30.58,30.67,16900.0,30.68,30.84,30.58,30.67,16900.0
2012-11-16 10:35:00,30.65,30.65,30.44,30.5,6600.0,30.65,30.65,30.44,30.5,6600.0
2012-11-16 10:40:00,30.5,30.66,30.42,30.42,17000.0,30.5,30.66,30.42,30.42,17000.0
2012-11-16 10:45:00,30.42,30.62,30.29,30.56,10800.0,30.42,30.62,30.29,30.56,10800.0
2012-11-16 10:50:00,30.56,30.67,30.43,30.45,10000.0,30.56,30.67,30.43,30.45,10000.0
2012-11-16 10:55:00,30.45,30.62,30.45,30.48,10400.0,30.45,30.62,30.45,30.48,10400.0
2012-11-16 11:00:00,30.43,30.56,30.43,30.54,8500.0,30.43,30.56,30.43,30.54,8500.0
2012-11-16 11:05:00,30.56,31.0,30.56,30.64,19100.0,30.56,31.0,30.56,30.64,19100.0
2012-11-16 11:10:00,30.64,30.74,30.52,30.55,9000.0,30.64,30.74,30.52,30.55,9000.0
2012-11-16 11:15:00,30.55,30.61,30.48,30.55,12600.0,30.55,30.61,30.48,30.55,12600.0
2012-11-16 11:20:00,30.55,30.59,30.44,30.44,9800.0,30.55,30.59,30.44,30.44,9800.0
2012-11-16 11:25:00,30.44,30.47,29.45,29.49,74300.0,30.44,30.47,29.45,29.49,74300.0
2012-11-16 11:30:00,29.54,29.82,29.5,29.52,17400.0,29.54,29.82,29.5,29.52,17400.0
2012-11-16 11:35:00,29.64,29.95,29.6,29.83,25900.0,29.64,29.95,29.6,29.83,25900.0
2012-11-16 11:40:00,29.8,30.01,29.75,29.79,31800.0,29.8,30.01,29.75,29.79,31800.0
2012-11-16 11:45:00,29.78,29.95,29.7,29.87,26500.0,29.78,29.95,29.7,29.87,26500.0
2012-11-16 11:50:00,29.87,29.91,29.48,29.73,33600.0,29.87,29.91,29.48,29.73,33600.0
2012-11-16 11:55:00,29.6,29.9,29.52,29.84,36200.0,29.6,29.9,29.52,29.84,36200.0
2012-11-16 12:00:00,29.9,29.95,29.71,29.9,20000.0,29.9,29.95,29.71,29.9,20000.0
2012-11-16 12:05:00,29.93,30.15,29.91,29.93,26700.0,29.93,30.15,29.91,29.93,26700.0
2012-11-16 12:10:00,29.94,29.96,29.77,29.8,7100.0,29.94,29.96,29.77,29.8,7100.0
2012-11-16 12:15:00,29.8,30.14,29.78,30.03,17200.0,29.8,30.14,29.78,30.03,17200.0
2012-11-16 12:20:00,30.04,30.08,30.0,30.05,10200.0,30.04,30.08,30.0,30.05,10200.0
2012-11-16 12:25:00,30.05,30.07,30.0,30.06,9700.0,30.05,30.07,30.0,30.06,9700.0
2012-11-16 12:30:00,30.06,30.4,30.05,30.38,14000.0,30.06,30.4,30.05,30.38,14000.0
2012-11-16 12:35:00,30.4,30.45,30.12,30.27,17800.0,30.4,30.45,30.12,30.27,17800.0
2012-11-16 12:40:00,30.22,30.34,30.22,30.34,3000.0,30.22,30.34,30.22,30.34,3000.0
2012-11-16 12:45:00,30.34,30.34,30.02,30.2,6500.0,30.34,30.34,30.02,30.2,6500.0
2012-11-16 12:50:00,30.16,30.25,30.16,30.2,6700.0,30.16,30.25,30.16,30.2,6700.0
2012-11-16 12:55:00,30.2,30.24,30.19,30.21,4100.0,30.2,30.24,30.19,30.21,4100.0
2012-11-16 13:00:00,30.24,30.33,30.18,30.21,12800.0,30.24,30.33,30.18,30.21,12800.0
2012-11-16 13:05:00,30.22,30.42,30.19,30.4,13700.0,30.22,30.42,30.19,30.4,13700.0
2012-11-16 13:10:00,30.4,30.4,30.27,30.37,2100.0,30.4,30.4,30.27,30.37,2100.0
2012-11-16 13:15:00,30.28,30.38,30.28,30.36,6100.0,30.28,30.38,30.28,30.36,6100.0
2012-11-16 13:20:00,30.37,30.39,30.16,30.34,14500.0,30.37,30.39,30.16,30.34,14500.0
2012-11-16 13:25:00,30.34,30.55,30.34,30.5,14200.0,30.34,30.55,30.34,30.5,14200.0
2012-11-16 13:30:00,30.51,30.55,30.43,30.54,27200.0,30.51,30.55,30.43,30.54,27200.0
2012-11-16 13:35:00,30.53,30.54,30.22,30.41,22000.0,30.53,30.54,30.22,30.41,22000.0
2012-11-16 13:40:00,30.42,30.55,30.14,30.28,36700.0,30.42,30.55,30.14,30.28,36700.0
2012-11-16 13:45:00,30.29,30.36,30.2,30.27,10000.0,30.29,30.36,30.2,30.27,10000.0
2012-11-16 13:50:00,30.3,30.38,30.29,30.38,5900.0,30.3,30.38,30.29,30.38,5900.0
2012-11-16 13:55:00,30.36,30.51,30.16,30.51,9300.0,30.36,30.51,30.16,30.51,9300.0
2012-11-16 14:00:00,30.52,30.53,30.45,30.48,5800.0,30.52,30.53,30.45,30.48,5800.0
2012-11-16 14:05:00,30.48,30.54,30.38,30.49,7400.0,30.48,30.54,30.38,30.49,7400.0
2012-11-16 14:10:00,30.49,30.52,30.45,30.49,5700.0,30.49,30.52,30.45,30.49,5700.0
2012-11-16 14:15:00,30.5,30.51,30.24,30.25,17600.0,30.5,30.51,30.24,30.25,17600.0
2012-11-16 14:20:00,30.34,30.35,30.05,30.14,10100.0,30.34,30.35,30.05,30.14,10100.0
2012-11-16 14:25:00,30.07,30.22,30.07,30.22,8000.0,30.07,30.22,30.07,30.22,8000.0
2012-11-16 14:30:00,30.21,30.22,30.14,30.19,7000.0,30.21,30.22,30.14,30.19,7000.0
2012-11-16 14:35:00,30.17,30.21,30.06,30.12,15100.0,30.17,30.21,30.06,30.12,15100.0
2012-11-16 14:40:00,30.1,30.19,29.89,30.16,28600.0,30.1,30.19,29.89,30.16,28600.0
2012-11-16 14:45:00,30.16,30.25,30.0,30.1,12400.0,30.16,30.25,30.0,30.1,12400.0
2012-11-16 14:50:00,30.08,30.16,30.0,30.13,15200.0,30.08,30.16,30.0,30.13,15200.0
2012-11-16 14:55:00,30.12,30.17,30.08,30.16,8400.0,30.12,30.17,30.08,30.16,8400.0
2012-11-16 15:00:00,30.17,30.19,30.05,30.07,7400.0,30.17,30.19,30.05,30.07,7400.0
2012-11-16 15:05:00,30.08,30.2,30.06,30.14,10000.0,30.08,30.2,30.06,30.14,10000.0
2012-11-16 15:10:00,30.14,30.18,30.03,30.18,10600.0,30.14,30.18,30.03,30.18,10600.0
2012-11-16 15:15:00,30.15,30.2,30.14,30.2,13000.0,30.15,30.2,30.14,30.2,13000.0
2012-11-16 15:20:00,30.19,30.2,30.19,30.2,5300.0,30.19,30.2,30.19,30.2,5300.0
2012-11-16 15:25:00,30.2,30.32,30.08,30.17,20800.0,30.2,30.32,30.08,30.17,20800.0
2012-11-16 15:30:00,30.12,30.35,30.12,30.21,20000.0,30.12,30.35,30.12,30.21,20000.0
2012-11-16 15:35:00,30.23,30.25,30.17,30.19,18600.0,30.23,30.25,30.17,30.19,18600.0
2012-11-16 15:40:00,30.14,30.26,30.11,30.23,18200.0,30.14,30.26,30.11,30.23,18200.0
2012-11-16 15:45:00,30.2,30.27,30.18,30.23,21600.0,30.2,30.27,30.18,30.23,21600.0
2012-11-16 15:50:00,30.21,30.4,30.19,30.39,28400.0,30.21,30.4,30.19,30.39,28400.0
2012-11-16 15:55:00,30.35,30.57,30.2,30.28,45000.0,30.35,30.57,30.2,30.28,45000.0
2012-11-19 09:30:00,30.52,30.58,29.38,29.38,36600.0,30.52,30.58,29.38,29.38,36600.0
2012-11-19 09:35:00,29.52,29.52,28.91,29.47,50900.0,29.52,29.52,28.91,29.47,50900.0
2012-11-19 09:40:00,29.45,29.58,29.14,29.14,28000.0,29.45,29.58,29.14,29.14,28000.0
2012-11-19 09:45:00,29.18,29.2,28.82,29.05,44600.0,29.18,29.2,28.82,29.05,44600.0
2012-11-19 09:50:00,29.04,29.05,28.96,29.0,44000.0,29.04,29.05,28.96,29.0,44000.0
2012-11-19 09:55:00,29.01,29.19,29.0,29.11,45700.0,29.01,29.19,29.0,29.11,45700.0
2012-11-19 10:00:00,29.12,29.49,29.1,29.49,36800.0,29.12,29.49,29.1,29.49,36800.0
2012-11-19 10:05:00,29.44,29.75,29.25,29.29,23300.0,29.44,29.75,29.25,29.29,23300.0
2012-11-19 10:10:00,29.29,29.86,29.29,29.57,9200.0,29.29,29.86,29.29,29.57,9200.0
2012-11-19 10:15:00,29.68,29.76,29.61,29.74,8700.0,29.68,29.76,29.61,29.74,8700.0
2012-11-19 10:20:00,29.74,29.74,29.5,29.58,7500.0,29.74,29.74,29.5,29.58,7500.0
2012-11-19 10:25:00,29.62,29.75,29.55,29.63,5300.0,29.62,29.75,29.55,29.63,5300.0
2012-11-19 10:30:00,29.69,29.75,29.47,29.73,10300.0,29.69,29.75,29.47,29.73,10300.0
2012-11-19 10:35:00,29.75,29.75,29.54,29.69,4300.0,29.75,29.75,29.54,29.69,4300.0
2012-11-19 10:40:00,29.64,29.84,29.64,29.71,9900.0,29.64,29.84,29.64,29.71,9900.0
2012-11-19 10:45:00,29.73,30.02,29.73,30.0,12100.0,29.73,30.02,29.73,30.0,12100.0
2012-11-19 10:50:00,29.97,30.0,29.77,29.97,12300.0,29.97,30.0,29.77,29.97,12300.0
2012-11-19 10:55:00,29.86,30.0,29.86,29.99,5500.0,29.86,30.0,29.86,29.99,5500.0
2012-11-19 11:00:00,30.0,30.02,29.92,30.0,9800.0,30.0,30.02,29.92,30.0,9800.0
2012-11-19 11:05:00,30.0,30.0,29.85,29.91,4500.0,30.0,30.0,29.85,29.91,4500.0
2012-11-19 11:10:00,29.95,29.99,29.67,29.77,10900.0,29.95,29.99,29.67,29.77,10900.0
2012-11-19 11:15:00,29.71,29.95,29.61,29.84,11200.0,29.71,29.95,29.61,29.84,11200.0
2012-11-19 11:20:00,29.86,29.93,29.86,29.91,3900.0,29.86,29.93,29.86,29.91,3900.0
2012-11-19 11:25:00,29.95,29.98,29.85,29.85,6100.0,29.95,29.98,29.85,29.85,6100.0
2012-11-19 11:30:00,29.9,30.0,29.88,29.97,1800.0,29.9,30.0,29.88,29.97,1800.0
2012-11-19 11:35:00,29.98,29.98,29.72,29.75,10000.0,29.98,29.98,29.72,29.75,10000.0
2012-11-19 11:40:00,29.75,29.87,29.7,29.8,16900.0,29.75,29.87,29.7,29.8,16900.0
2012-11-19 11:45:00,29.8,29.8,29.71,29.71,5900.0,29.8,29.8,29.71,29.71,5900.0
2012-11-19 11:50:00,29.69,29.77,29.69,29.75,7100.0,29.69,29.77,29.69,29.75,7100.0
2012-11-19 11:55:00,29.74,29.77,29.61,29.69,5900.0,29.74,29.77,29.61,29.69,5900.0
2012-11-19 12:00:00,29.69,29.85,29.68,29.77,13100.0,29.69,29.85,29.68,29.77,13100.0
2012-11-19 12:05:00,29.77,29.85,29.76,29.85,9900.0,29.77,29.85,29.76,29.85,9900.0
2012-11-19 12:10:00,29.85,30.0,29.78,29.96,22700.0,29.85,30.0,29.78,29.96,22700.0
2012-11-19 12:15:00,29.96,30.16,29.88,30.15,12200.0,29.96,30.16,29.88,30.15,12200.0
2012-11-19 12:20:00,30.08,30.1,30.03,30.04,3600.0,30.08,30.1,30.03,30.04,3600.0
2012-11-19 12:25:00,30.04,30.19,29.98,30.12,22700.0,30.04,30.19,29.98,30.12,22700.0
2012-11-19 12:30:00,30.12,30.12,29.98,30.1,6300.0,30.12,30.12,29.98,30.1,6300.0
2012-11-19 12:35:00,30.11,30.15,29.94,30.09,14300.0,30.11,30.15,29.94,30.09,14300.0
2012-11-19 12:40:00,30.1,30.12,30.03,30.07,8800.0,30.1,30.12,30.03,30.07,8800.0
2012-11-19 12:45:00,30.07,30.14,30.0,30.0,9900.0,30.07,30.14,30.0,30.0,9900.0
2012-11-19 12:50:00,30.06,30.15,30.01,30.04,10100.0,30.06,30.15,30.01,30.04,10100.0
2012-11-19 12:55:00,30.08,30.11,30.03,30.03,4400.0,30.08,30.11,30.03,30.03,4400.0
2012-11-19 13:00:00,30.03,30.11,30.03,30.03,4000.0,30.03,30.11,30.03,30.03,4000.0
2012-11-19 13:05:00,30.03,30.22,30.03,30.22,9500.0,30.03,30.22,30.03,30.22,9500.0
2012-11-19 13:10:00,30.2,30.27,30.1,30.11,12900.0,30.2,30.27,30.1,30.11,12900.0
2012-11-19 13:15:00,30.13,30.27,30.12,30.25,6500.0,30.13,30.27,30.12,30.25,6500.0
2012-11-19 13:20:00,30.25,30.4,30.25,30.27,11200.0,30.25,30.4,30.25,30.27,11200.0
2012-11-19 13:25:00,30.31,30.36,30.24,30.35,3500.0,30.31,30.36,30.24,30.35,3500.0
2012-11-19 13:30:00,30.38,30.38,30.24,30.37,9000.0,30.38,30.38,30.24,30.37,9000.0
2012-11-19 13:35:00,30.37,30.43,30.24,30.34,17600.0,30.37,30.43,30.24,30.34,17600.0
2012-11-19 13:40:00,30.3,30.41,30.28,30.41,18500.0,30.3,30.41,30.28,30.41,18500.0
2012-11-19 13:45:00,30.37,30.5,30.35,30.48,14200.0,30.37,30.5,30.35,30.48,14200.0
2012-11-19 13:50:00,30.41,30.5,30.36,30.46,11000.0,30.41,30.5,30.36,30.46,11000.0
2012-11-19 13:55:00,30.48,30.75,30.47,30.74,13700.0,30.48,30.75,30.47,30.74,13700.0
2012-11-19 14:00:00,30.76,30.81,30.7,30.74,13500.0,30.76,30.81,30.7,30.74,13500.0
2012-11-19 14:05:00,30.73,31.01,30.73,31.01,23500.0,30.73,31.01,30.73,31.01,23500.0
2012-11-19 14:10:00,31.04,31.29,30.99,31.29,15100.0,31.04,31.29,30.99,31.29,15100.0
2012-11-19 14:15:00,31.28,31.29,31.0,31.0,9300.0,31.28,31.29,31.0,31.0,9300.0
2012-11-19 14:20:00,31.01,31.08,30.8,30.86,19300.0,31.01,31.08,30.8,30.86,19300.0
2012-11-19 14:25:00,30.85,30.99,30.79,30.93,15600.0,30.85,30.99,30.79,30.93,15600.0
2012-11-19 14:30:00,30.9,30.91,30.8,30.82,13100.0,30.9,30.91,30.8,30.82,13100.0
2012-11-19 14:35:00,30.83,30.84,30.49,30.82,19000.0,30.83,30.84,30.49,30.82,19000.0
2012-11-19 14:40:00,30.82,30.91,30.71,30.71,9700.0,30.82,30.91,30.71,30.71,9700.0
2012-11-19 14:45:00,30.79,30.86,30.74,30.85,5300.0,30.79,30.86,30.74,30.85,5300.0
2012-11-19 14:50:00,30.85,30.85,30.73,30.74,13400.0,30.85,30.85,30.73,30.74,13400.0
2012-11-19 14:55:00,30.75,30.93,30.72,30.74,8400.0,30.75,30.93,30.72,30.74,8400.0
2012-11-19 15:00:00,30.75,30.9,30.7,30.7,12700.0,30.75,30.9,30.7,30.7,12700.0
2012-11-19 15:05:00,30.7,30.98,30.7,30.86,6700.0,30.7,30.98,30.7,30.86,6700.0
2012-11-19 15:10:00,30.86,30.86,30.79,30.84,16400.0,30.86,30.86,30.79,30.84,16400.0
2012-11-19 15:15:00,30.88,31.37,30.85,31.16,22000.0,30.88,31.37,30.85,31.16,22000.0
2012-11-19 15:20:00,31.16,31.44,31.05,31.44,9600.0,31.16,31.44,31.05,31.44,9600.0
2012-11-19 15:25:00,31.44,31.44,30.95,30.95,11600.0,31.44,31.44,30.95,30.95,11600.0
2012-11-19 15:30:00,30.98,31.29,30.8,31.29,15200.0,30.98,31.29,30.8,31.29,15200.0
2012-11-19 15:35:00,31.3,31.34,30.85,30.89,15800.0,31.3,31.34,30.85,30.89,15800.0
2012-11-19 15:40:00,30.99,31.22,30.9,31.19,23900.0,30.99,31.22,30.9,31.19,23900.0
2012-11-19 15:45:00,31.19,31.19,31.05,31.09,38200.0,31.19,31.19,31.05,31.09,38200.0
2012-11-19 15:50:00,31.09,31.27,30.82,31.0,49400.0,31.09,31.27,30.82,31.0,49400.0
2012-11-19 15:55:00,31.04,31.17,30.92,31.15,27100.0,31.04,31.17,30.92,31.15,27100.0
2012-11-20 09:30:00,30.93,31.0,30.88,31.0,3000.0,30.93,31.0,30.88,31.0,3000.0
2012-11-20 09:35:00,31.0,31.13,30.97,31.01,13300.0,31.0,31.13,30.97,31.01,13300.0
2012-11-20 09:40:00,31.05,31.2,30.99,31.0,26300.0,31.05,31.2,30.99,31.0,26300.0
2012-11-20 09:45:00,31.0,31.12,30.78,30.92,17400.0,31.0,31.12,30.78,30.92,17400.0
2012-11-20 09:50:00,30.9,31.0,30.9,30.94,5700.0,30.9,31.0,30.9,30.94,5700.0
2012-11-20 09:55:00,30.95,30.95,30.89,30.89,3900.0,30.95,30.95,30.89,30.89,3900.0
2012-11-20 10:00:00,30.89,30.97,30.89,30.94,8500.0,30.89,30.97,30.89,30.94,8500.0
2012-11-20 10:05:00,30.96,30.97,30.71,30.82,22200.0,30.96,30.97,30.71,30.82,22200.0
2012-11-20 10:10:00,30.78,30.85,30.78,30.84,500.0,30.78,30.85,30.78,30.84,500.0
2012-11-20 10:15:00,30.79,30.9,30.74,30.9,7000.0,30.79,30.9,30.74,30.9,7000.0
2012-11-20 10:20:00,30.88,30.9,30.83,30.9,4800.0,30.88,30.9,30.83,30.9,4800.0
2012-11-20 10:25:00,30.92,30.95,30.92,30.93,2500.0,30.92,30.95,30.92,30.93,2500.0
2012-11-20 10:30:00,30.93,30.95,30.9,30.9,6700.0,30.93,30.95,30.9,30.9,6700.0
2012-11-20 10:35:00,30.88,30.94,30.84,30.86,4300.0,30.88,30.94,30.84,30.86,4300.0
2012-11-20 10:40:00,30.92,30.94,30.9,30.94,4400.0,30.92,30.94,30.9,30.94,4400.0
2012-11-20 10:45:00,30.94,30.95,30.9,30.95,3200.0,30.94,30.95,30.9,30.95,3200.0
2012-11-20 10:50:00,30.95,30.95,30.92,30.92,3100.0,30.95,30.95,30.92,30.92,3100.0
2012-11-20 10:55:00,30.91,31.0,30.89,30.94,5100.0,30.91,31.0,30.89,30.94,5100.0
2012-11-20 11:00:00,30.98,31.0,30.94,31.0,7100.0,30.98,31.0,30.94,31.0,7100.0
2012-11-20 11:05:00,31.0,31.0,30.86,30.93,13100.0,31.0,31.0,30.86,30.93,13100.0
2012-11-20 11:10:00,30.93,31.0,30.91,30.97,2700.0,30.93,31.0,30.91,30.97,2700.0
2012-11-20 11:15:00,30.97,31.01,30.97,30.99,31600.0,30.97,31.01,30.97,30.99,31600.0
2012-11-20 11:20:00,31.0,31.05,30.93,30.96,23500.0,31.0,31.05,30.93,30.96,23500.0
2012-11-20 11:25:00,30.98,31.05,30.97,31.04,12600.0,30.98,31.05,30.97,31.04,12600.0
2012-11-20 11:30:00,31.04,31.05,31.03,31.05,18800.0,31.04,31.05,31.03,31.05,18800.0
2012-11-20 11:35:00,31.05,31.1,31.05,31.08,11600.0,31.05,31.1,31.05,31.08,11600.0
2012-11-20 11:40:00,31.09,31.11,31.07,31.1,17100.0,31.09,31.11,31.07,31.1,17100.0
2012-11-20 11:45:00,31.1,31.22,31.07,31.1,12700.0,31.1,31.22,31.07,31.1,12700.0
2012-11-20 11:50:00,31.08,31.15,30.91,31.08,10000.0,31.08,31.15,30.91,31.08,10000.0
2012-11-20 11:55:00,31.08,31.11,30.99,31.0,6400.0,31.08,31.11,30.99,31.0,6400.0
2012-11-20 12:00:00,30.99,31.0,30.99,31.0,1000.0,30.99,31.0,30.99,31.0,1000.0
2012-11-20 12:05:00,31.0,31.1,31.0,31.03,12500.0,31.0,31.1,31.0,31.03,12500.0
2012-11-20 12:10:00,31.03,31.04,31.0,31.01,2000.0,31.03,31.04,31.0,31.01,2000.0
2012-11-20 12:15:00,31.03,31.03,31.0,31.01,2900.0,31.03,31.03,31.0,31.01,2900.0
2012-11-20 12:20:00,31.0,31.01,30.98,30.99,1500.0,31.0,31.01,30.98,30.99,1500.0
2012-11-20 12:25:00,30.98,31.08,30.98,31.06,16400.0,30.98,31.08,30.98,31.06,16400.0
2012-11-20 12:30:00,31.03,31.05,30.97,31.01,4700.0,31.03,31.05,30.97,31.01,4700.0
2012-11-20 12:35:00,31.0,31.01,30.98,31.01,2900.0,31.0,31.01,30.98,31.01,2900.0
2012-11-20 12:40:00,31.0,31.06,31.0,31.0,3700.0,31.0,31.06,31.0,31.0,3700.0
2012-11-20 12:45:00,31.0,31.0,30.96,31.0,1700.0,31.0,31.0,30.96,31.0,1700.0
2012-11-20 12:50:00,31.0,31.0,30.98,30.98,700.0,31.0,31.0,30.98,30.98,700.0
2012-11-20 12:55:00,30.98,31.05,30.96,31.02,12500.0,30.98,31.05,30.96,31.02,12500.0
2012-11-20 13:00:00,31.02,31.06,30.99,31.02,12300.0,31.02,31.06,30.99,31.02,12300.0
2012-11-20 13:05:00,31.0,31.05,31.0,31.03,3900.0,31.0,31.05,31.0,31.03,3900.0
2012-11-20 13:10:00,31.0,31.05,30.98,31.01,7200.0,31.0,31.05,30.98,31.01,7200.0
2012-11-20 13:15:00,31.01,31.01,31.0,31.01,9700.0,31.01,31.01,31.0,31.01,9700.0
2012-11-20 13:20:00,31.01,31.01,30.97,30.97,4300.0,31.01,31.01,30.97,30.97,4300.0
2012-11-20 13:25:00,30.98,30.98,30.97,30.97,4700.0,30.98,30.98,30.97,30.97,4700.0
2012-11-20 13:30:00,30.98,31.0,30.97,30.97,7500.0,30.98,31.0,30.97,30.97,7500.0
2012-11-20 13:35:00,30.97,31.0,30.97,31.0,5900.0,30.97,31.0,30.97,31.0,5900.0
2012-11-20 13:40:00,31.0,31.0,30.99,31.0,5100.0,31.0,31.0,30.99,31.0,5100.0
2012-11-20 13:45:00,31.0,31.03,30.99,31.03,13400.0,31.0,31.03,30.99,31.03,13400.0
2012-11-20 13:50:00,31.03,31.05,31.02,31.05,6100.0,31.03,31.05,31.02,31.05,6100.0
2012-11-20 13:55:00,31.04,31.05,31.03,31.03,3200.0,31.04,31.05,31.03,31.03,3200.0
2012-11-20 14:00:00,31.03,31.03,30.99,31.0,3500.0,31.03,31.03,30.99,31.0,3500.0
2012-11-20 14:05:00,31.01,31.01,31.0,31.01,5400.0,31.01,31.01,31.0,31.01,5400.0
2012-11-20 14:10:00,31.01,31.07,31.0,31.06,6400.0,31.01,31.07,31.0,31.06,6400.0
2012-11-20 14:15:00,31.04,31.05,31.0,31.0,2300.0,31.04,31.05,31.0,31.0,2300.0
2012-11-20 14:20:00,31.0,31.05,30.98,31.05,4400.0,31.0,31.05,30.98,31.05,4400.0
2012-11-20 14:25:00,31.02,31.05,31.0,31.05,12000.0,31.02,31.05,31.0,31.05,12000.0
2012-11-20 14:30:00,31.04,31.08,31.01,31.06,17600.0,31.04,31.08,31.01,31.06,17600.0
2012-11-20 14:35:00,31.06,31.1,31.03,31.1,18500.0,31.06,31.1,31.03,31.1,18500.0
2012-11-20 14:40:00,31.1,31.15,31.1,31.13,5400.0,31.1,31.15,31.1,31.13,5400.0
2012-11-20 14:45:00,31.13,31.18,31.12,31.13,5800.0,31.13,31.18,31.12,31.13,5800.0
2012-11-20 14:50:00,31.13,31.18,31.05,31.1,5100.0,31.13,31.18,31.05,31.1,5100.0
2012-11-20 14:55:00,31.12,31.2,30.9,31.11,9400.0,31.12,31.2,30.9,31.11,9400.0
2012-11-20 15:00:00,31.1,31.19,31.1,31.18,6700.0,31.1,31.19,31.1,31.18,6700.0
2012-11-20 15:05:00,31.17,31.27,31.16,31.24,8800.0,31.17,31.27,31.16,31.24,8800.0
2012-11-20 15:10:00,31.24,31.4,31.12,31.25,11600.0,31.24,31.4,31.12,31.25,11600.0
2012-11-20 15:15:00,31.25,31.31,31.16,31.31,18100.0,31.25,31.31,31.16,31.31,18100.0
2012-11-20 15:20:00,31.34,31.4,31.29,31.34,16900.0,31.34,31.4,31.29,31.34,16900.0
2012-11-20 15:25:00,31.36,31.48,31.21,31.3,12400.0,31.36,31.48,31.21,31.3,12400.0
2012-11-20 15:30:00,31.3,31.44,31.3,31.43,7200.0,31.3,31.44,31.3,31.43,7200.0
2012-11-20 15:35:00,31.41,31.41,31.25,31.39,9800.0,31.41,31.41,31.25,31.39,9800.0
2012-11-20 15:40:00,31.39,31.48,31.32,31.48,16500.0,31.39,31.48,31.32,31.48,16500.0
2012-11-20 15:45:00,31.49,31.74,31.49,31.65,35300.0,31.49,31.74,31.49,31.65,35300.0
2012-11-20 15:50:00,31.58,32.07,31.54,32.06,18700.0,31.58,32.07,31.54,32.06,18700.0
2012-11-20 15:55:00,32.06,33.75,31.58,31.59,127700.0,32.06,33.75,31.58,31.59,127700.0
2012-11-21 09:30:00,31.03,31.49,31.0,31.06,8700.0,31.03,31.49,31.0,31.06,8700.0
2012-11-21 09:35:00,31.12,31.12,29.88,29.88,34700.0,31.12,31.12,29.88,29.88,34700.0
2012-11-21 09:40:00,29.89,30.44,29.89,30.31,12600.0,29.89,30.44,29.89,30.31,12600.0
2012-11-21 09:45:00,30.31,30.33,30.07,30.15,26500.0,30.31,30.33,30.07,30.15,26500.0
2012-11-21 09:50:00,30.24,30.3,30.15,30.21,76000.0,30.24,30.3,30.15,30.21,76000.0
2012-11-21 09:55:00,30.18,30.31,30.18,30.26,19600.0,30.18,30.31,30.18,30.26,19600.0
2012-11-21 10:00:00,30.26,30.36,30.2,30.23,149600.0,30.26,30.36,30.2,30.23,149600.0
2012-11-21 10:05:00,30.21,30.32,30.16,30.2,47200.0,30.21,30.32,30.16,30.2,47200.0
2012-11-21 10:10:00,30.2,30.35,30.15,30.28,32600.0,30.2,30.35,30.15,30.28,32600.0
2012-11-21 10:15:00,30.28,30.39,30.15,30.25,79500.0,30.28,30.39,30.15,30.25,79500.0
2012-11-21 10:20:00,30.32,30.39,30.26,30.38,14700.0,30.32,30.39,30.26,30.38,14700.0
2012-11-21 10:25:00,30.34,30.6,30.34,30.56,19000.0,30.34,30.6,30.34,30.56,19000.0
2012-11-21 10:30:00,30.61,30.68,30.49,30.52,26400.0,30.61,30.68,30.49,30.52,26400.0
2012-11-21 10:35:00,30.57,30.6,30.49,30.51,24900.0,30.57,30.6,30.49,30.51,24900.0
2012-11-21 10:40:00,30.52,30.53,30.26,30.37,22500.0,30.52,30.53,30.26,30.37,22500.0
2012-11-21 10:45:00,30.35,30.56,30.26,30.44,22000.0,30.35,30.56,30.26,30.44,22000.0
2012-11-21 10:50:00,30.43,30.61,30.41,30.49,21100.0,30.43,30.61,30.41,30.49,21100.0
2012-11-21 10:55:00,30.49,30.54,30.45,30.49,11500.0,30.49,30.54,30.45,30.49,11500.0
2012-11-21 11:00:00,30.46,30.62,30.46,30.61,24700.0,30.46,30.62,30.46,30.61,24700.0
2012-11-21 11:05:00,30.6,30.61,30.54,30.54,10500.0,30.6,30.61,30.54,30.54,10500.0
2012-11-21 11:10:00,30.56,30.83,30.53,30.78,14200.0,30.56,30.83,30.53,30.78,14200.0
2012-11-21 11:15:00,30.74,31.2,30.74,31.12,24600.0,30.74,31.2,30.74,31.12,24600.0
2012-11-21 11:20:00,31.15,31.42,31.08,31.32,18300.0,31.15,31.42,31.08,31.32,18300.0
2012-11-21 11:25:00,31.33,32.17,31.33,31.85,34900.0,31.33,32.17,31.33,31.85,34900.0
2012-11-21 11:30:00,31.83,31.91,31.38,31.47,32100.0,31.83,31.91,31.38,31.47,32100.0
2012-11-21 11:35:00,31.54,31.76,31.18,31.33,15900.0,31.54,31.76,31.18,31.33,15900.0
2012-11-21 11:40:00,31.36,31.65,31.2,31.31,11900.0,31.36,31.65,31.2,31.31,11900.0
2012-11-21 11:45:00,31.29,31.63,31.29,31.54,11100.0,31.29,31.63,31.29,31.54,11100.0
2012-11-21 11:50:00,31.55,31.73,31.5,31.58,11600.0,31.55,31.73,31.5,31.58,11600.0
2012-11-21 11:55:00,31.57,31.61,31.44,31.44,20500.0,31.57,31.61,31.44,31.44,20500.0
2012-11-21 12:00:00,31.45,31.68,31.45,31.56,16300.0,31.45,31.68,31.45,31.56,16300.0
2012-11-21 12:05:00,31.63,31.63,31.0,31.01,13500.0,31.63,31.63,31.0,31.01,13500.0
2012-11-21 12:10:00,31.07,31.12,31.0,31.02,33400.0,31.07,31.12,31.0,31.02,33400.0
2012-11-21 12:15:00,31.03,31.13,31.0,31.02,10500.0,31.03,31.13,31.0,31.02,10500.0
2012-11-21 12:20:00,31.02,31.12,31.02,31.04,4200.0,31.02,31.12,31.02,31.04,4200.0
2012-11-21 12:25:00,31.04,31.04,31.0,31.0,5400.0,31.04,31.04,31.0,31.0,5400.0
2012-11-21 12:30:00,31.0,31.15,31.0,31.04,6300.0,31.0,31.15,31.0,31.04,6300.0
2012-11-21 12:35:00,31.04,31.11,31.0,31.0,3200.0,31.04,31.11,31.0,31.0,3200.0
2012-11-21 12:40:00,31.0,31.07,30.55,31.05,10900.0,31.0,31.07,30.55,31.05,10900.0
2012-11-21 12:45:00,30.88,31.28,30.88,31.2,4900.0,30.88,31.28,30.88,31.2,4900.0
2012-11-21 12:50:00,31.1,31.21,31.0,31.05,2700.0,31.1,31.21,31.0,31.05,2700.0
2012-11-21 12:55:00,31.04,31.06,30.85,31.06,3500.0,31.04,31.06,30.85,31.06,3500.0
2012-11-21 13:00:00,31.06,31.25,30.94,31.2,5700.0,31.06,31.25,30.94,31.2,5700.0
2012-11-21 13:05:00,31.15,31.15,30.96,30.96,5600.0,31.15,31.15,30.96,30.96,5600.0
2012-11-21 13:10:00,31.0,31.33,30.96,31.05,7000.0,31.0,31.33,30.96,31.05,7000.0
2012-11-21 13:15:00,31.05,31.33,31.04,31.13,7600.0,31.05,31.33,31.04,31.13,7600.0
2012-11-21 13:20:00,31.1,31.25,30.99,31.04,6000.0,31.1,31.25,30.99,31.04,6000.0
2012-11-21 13:25:00,31.04,31.17,31.03,31.09,4800.0,31.04,31.17,31.03,31.09,4800.0
2012-11-21 13:30:00,31.07,31.2,31.0,31.02,19800.0,31.07,31.2,31.0,31.02,19800.0
2012-11-21 13:35:00,31.03,31.35,31.03,31.35,7700.0,31.03,31.35,31.03,31.35,7700.0
2012-11-21 13:40:00,31.36,31.46,31.11,31.25,12900.0,31.36,31.46,31.11,31.25,12900.0
2012-11-21 13:45:00,31.24,31.48,31.1,31.29,15700.0,31.24,31.48,31.1,31.29,15700.0
2012-11-21 13:50:00,31.19,31.3,31.01,31.08,7500.0,31.19,31.3,31.01,31.08,7500.0
2012-11-21 13:55:00,31.09,31.13,30.95,30.99,9700.0,31.09,31.13,30.95,30.99,9700.0
2012-11-21 14:00:00,30.94,31.27,30.94,31.16,8700.0,30.94,31.27,30.94,31.16,8700.0
2012-11-21 14:05:00,31.13,31.31,31.13,31.26,4400.0,31.13,31.31,31.13,31.26,4400.0
2012-11-21 14:10:00,31.23,31.24,31.06,31.06,4400.0,31.23,31.24,31.06,31.06,4400.0
2012-11-21 14:15:00,31.05,31.21,31.05,31.07,7100.0,31.05,31.21,31.05,31.07,7100.0
2012-11-21 14:20:00,31.07,31.2,31.07,31.15,6400.0,31.07,31.2,31.07,31.15,6400.0
2012-11-21 14:25:00,31.15,31.2,31.1,31.18,8100.0,31.15,31.2,31.1,31.18,8100.0
2012-11-21 14:30:00,31.18,31.33,31.06,31.28,7900.0,31.18,31.33,31.06,31.28,7900.0
2012-11-21 14:35:00,31.29,31.38,31.21,31.35,8200.0,31.29,31.38,31.21,31.35,8200.0
2012-11-21 14:40:00,31.38,31.52,31.36,31.5,11900.0,31.38,31.52,31.36,31.5,11900.0
2012-11-21 14:45:00,31.49,31.53,31.29,31.5,46400.0,31.49,31.53,31.29,31.5,46400.0
2012-11-21 14:50:00,31.49,31.55,31.45,31.48,70400.0,31.49,31.55,31.45,31.48,70400.0
2012-11-21 14:55:00,31.52,31.84,31.49,31.72,19600.0,31.52,31.84,31.49,31.72,19600.0
2012-11-21 15:00:00,31.75,31.84,31.5,31.58,15500.0,31.75,31.84,31.5,31.58,15500.0
2012-11-21 15:05:00,31.52,31.84,31.49,31.66,20800.0,31.52,31.84,31.49,31.66,20800.0
2012-11-21 15:10:00,31.71,31.84,31.45,31.49,57500.0,31.71,31.84,31.45,31.49,57500.0
2012-11-21 15:15:00,31.49,31.53,31.29,31.29,20100.0,31.49,31.53,31.29,31.29,20100.0
2012-11-21 15:20:00,31.33,31.58,31.3,31.46,29500.0,31.33,31.58,31.3,31.46,29500.0
2012-11-21 15:25:00,31.4,31.45,31.35,31.41,13700.0,31.4,31.45,31.35,31.41,13700.0
2012-11-21 15:30:00,31.44,31.44,31.05,31.26,21500.0,31.44,31.44,31.05,31.26,21500.0
2012-11-21 15:35:00,31.26,31.42,31.17,31.36,21900.0,31.26,31.42,31.17,31.36,21900.0
2012-11-21 15:40:00,31.38,31.4,31.16,31.24,29900.0,31.38,31.4,31.16,31.24,29900.0
2012-11-21 15:45:00,31.26,31.31,31.11,31.13,20800.0,31.26,31.31,31.11,31.13,20800.0
2012-11-21 15:50:00,31.17,31.26,31.07,31.09,18900.0,31.17,31.26,31.07,31.09,18900.0
2012-11-21 15:55:00,31.08,31.29,31.03,31.09,22200.0,31.08,31.29,31.03,31.09,22200.0
2012-11-23 09:30:00,31.18,31.2,30.83,31.2,1800.0,31.18,31.2,30.83,31.2,1800.0
2012-11-23 09:35:00,31.05,31.05,30.96,31.01,2900.0,31.05,31.05,30.96,31.01,2900.0
2012-11-23 09:40:00,31.01,31.07,30.97,31.07,800.0,31.01,31.07,30.97,31.07,800.0
2012-11-23 09:45:00,31.05,31.05,30.96,31.0,6000.0,31.05,31.05,30.96,31.0,6000.0
2012-11-23 09:50:00,30.97,31.03,30.96,31.03,2200.0,30.97,31.03,30.96,31.03,2200.0
2012-11-23 09:55:00,31.12,31.13,31.01,31.01,1900.0,31.12,31.13,31.01,31.01,1900.0
2012-11-23 10:00:00,31.0,31.0,30.92,30.99,4000.0,31.0,31.0,30.92,30.99,4000.0
2012-11-23 10:05:00,30.96,31.0,30.85,30.92,4500.0,30.96,31.0,30.85,30.92,4500.0
2012-11-23 10:10:00,30.92,30.92,30.85,30.85,1800.0,30.92,30.92,30.85,30.85,1800.0
2012-11-23 10:15:00,30.85,30.89,30.81,30.83,4200.0,30.85,30.89,30.81,30.83,4200.0
2012-11-23 10:20:00,30.89,30.89,30.81,30.87,4100.0,30.89,30.89,30.81,30.87,4100.0
2012-11-23 10:25:00,30.87,30.97,30.86,30.86,2500.0,30.87,30.97,30.86,30.86,2500.0
2012-11-23 10:30:00,30.85,30.87,30.81,30.85,9300.0,30.85,30.87,30.81,30.85,9300.0
2012-11-23 10:35:00,30.85,30.86,30.79,30.81,5800.0,30.85,30.86,30.79,30.81,5800.0
2012-11-23 10:40:00,30.85,30.9,30.81,30.81,3900.0,30.85,30.9,30.81,30.81,3900.0
2012-11-23 10:45:00,30.82,30.84,30.59,30.69,7700.0,30.82,30.84,30.59,30.69,7700.0
2012-11-23 10:50:00,30.72,30.72,30.54,30.55,7000.0,30.72,30.72,30.54,30.55,7000.0
2012-11-23 10:55:00,30.54,30.68,30.51,30.54,10100.0,30.54,30.68,30.51,30.54,10100.0
2012-11-23 11:00:00,30.58,30.65,30.52,30.58,6400.0,30.58,30.65,30.52,30.58,6400.0
2012-11-23 11:05:00,30.53,30.68,30.53,30.6,3700.0,30.53,30.68,30.53,30.6,3700.0
2012-11-23 11:10:00,30.64,30.71,30.64,30.67,2100.0,30.64,30.71,30.64,30.67,2100.0
2012-11-23 11:15:00,30.7,30.76,30.67,30.75,1400.0,30.7,30.76,30.67,30.75,1400.0
2012-11-23 11:20:00,30.72,30.86,30.72,30.82,700.0,30.72,30.86,30.72,30.82,700.0
2012-11-23 11:25:00,30.91,30.92,30.55,30.68,9600.0,30.91,30.92,30.55,30.68,9600.0
2012-11-23 11:30:00,30.69,30.74,30.69,30.74,1400.0,30.69,30.74,30.69,30.74,1400.0
2012-11-23 11:35:00,30.74,30.91,30.68,30.68,2900.0,30.74,30.91,30.68,30.68,2900.0
2012-11-23 11:40:00,30.68,30.76,30.63,30.76,2500.0,30.68,30.76,30.63,30.76,2500.0
2012-11-23 11:45:00,30.67,30.82,30.66,30.79,6800.0,30.67,30.82,30.66,30.79,6800.0
2012-11-23 11:50:00,30.7,30.78,30.7,30.73,800.0,30.7,30.78,30.7,30.73,800.0
2012-11-23 11:55:00,30.78,30.81,30.73,30.75,1900.0,30.78,30.81,30.73,30.75,1900.0
2012-11-23 12:00:00,30.82,30.85,30.74,30.74,1600.0,30.82,30.85,30.74,30.74,1600.0
2012-11-23 12:05:00,30.79,30.89,30.77,30.81,5900.0,30.79,30.89,30.77,30.81,5900.0
2012-11-23 12:10:00,30.8,30.8,30.76,30.76,3000.0,30.8,30.8,30.76,30.76,3000.0
2012-11-23 12:15:00,30.76,30.81,30.64,30.68,4000.0,30.76,30.81,30.64,30.68,4000.0
2012-11-23 12:20:00,30.65,30.73,30.64,30.68,3600.0,30.65,30.73,30.64,30.68,3600.0
2012-11-23 12:25:00,30.69,30.7,30.64,30.64,1300.0,30.69,30.7,30.64,30.64,1300.0
2012-11-23 12:30:00,30.7,30.73,30.69,30.7,2300.0,30.7,30.73,30.69,30.7,2300.0
2012-11-23 12:35:00,30.73,30.78,30.72,30.73,3600.0,30.73,30.78,30.72,30.73,3600.0
2012-11-23 12:40:00,30.75,30.83,30.74,30.74,1500.0,30.75,30.83,30.74,30.74,1500.0
2012-11-23 12:45:00,30.8,30.81,30.74,30.74,3500.0,30.8,30.81,30.74,30.74,3500.0
2012-11-23 12:50:00,30.81,30.81,30.64,30.64,9300.0,30.81,30.81,30.64,30.64,9300.0
2012-11-23 12:55:00,30.71,30.75,30.55,30.75,21600.0,30.71,30.75,30.55,30.75,21600.0
2012-11-26 09:30:00,28.61,30.5,28.61,30.37,12100.0,28.61,30.5,28.61,30.37,12100.0
2012-11-26 09:35:00,30.3,30.3,30.16,30.21,4300.0,30.3,30.3,30.16,30.21,4300.0
2012-11-26 09:40:00,30.21,30.86,30.21,30.62,6000.0,30.21,30.86,30.21,30.62,6000.0
2012-11-26 09:45:00,30.61,30.7,30.26,30.42,2700.0,30.61,30.7,30.26,30.42,2700.0
2012-11-26 09:50:00,30.38,30.46,30.35,30.46,800.0,30.38,30.46,30.35,30.46,800.0
2012-11-26 09:55:00,30.32,30.37,30.24,30.25,4700.0,30.32,30.37,30.24,30.25,4700.0
2012-11-26 10:00:00,30.26,30.29,30.19,30.25,10900.0,30.26,30.29,30.19,30.25,10900.0
2012-11-26 10:05:00,30.29,30.29,30.2,30.24,7800.0,30.29,30.29,30.2,30.24,7800.0
2012-11-26 10:10:00,30.26,30.34,30.21,30.34,7300.0,30.26,30.34,30.21,30.34,7300.0
2012-11-26 10:15:00,30.34,30.52,30.24,30.28,7600.0,30.34,30.52,30.24,30.28,7600.0
2012-11-26 10:20:00,30.3,30.31,30.27,30.27,900.0,30.3,30.31,30.27,30.27,900.0
2012-11-26 10:25:00,30.21,30.32,30.21,30.29,8400.0,30.21,30.32,30.21,30.29,8400.0
2012-11-26 10:30:00,30.28,30.4,30.26,30.37,9600.0,30.28,30.4,30.26,30.37,9600.0
2012-11-26 10:35:00,30.31,30.34,30.26,30.26,5300.0,30.31,30.34,30.26,30.26,5300.0
2012-11-26 10:40:00,30.25,30.32,30.24,30.26,6100.0,30.25,30.32,30.24,30.26,6100.0
2012-11-26 10:45:00,30.26,30.3,30.21,30.29,8700.0,30.26,30.3,30.21,30.29,8700.0
2012-11-26 10:50:00,30.28,30.36,30.2,30.25,16000.0,30.28,30.36,30.2,30.25,16000.0
2012-11-26 10:55:00,30.28,30.29,30.24,30.28,4100.0,30.28,30.29,30.24,30.28,4100.0
2012-11-26 11:00:00,30.25,30.29,30.23,30.26,7100.0,30.25,30.29,30.23,30.26,7100.0
2012-11-26 11:05:00,30.25,30.3,30.22,30.25,5300.0,30.25,30.3,30.22,30.25,5300.0
2012-11-26 11:10:00,30.25,30.27,30.0,30.23,8400.0,30.25,30.27,30.0,30.23,8400.0
2012-11-26 11:15:00,30.15,30.17,30.08,30.13,11400.0,30.15,30.17,30.08,30.13,11400.0
2012-11-26 11:20:00,30.12,30.16,30.11,30.13,5800.0,30.12,30.16,30.11,30.13,5800.0
2012-11-26 11:25:00,30.12,30.24,30.1,30.12,20900.0,30.12,30.24,30.1,30.12,20900.0
2012-11-26 11:30:00,30.12,30.17,30.08,30.09,2500.0,30.12,30.17,30.08,30.09,2500.0
2012-11-26 11:35:00,30.09,30.09,30.01,30.05,3700.0,30.09,30.09,30.01,30.05,3700.0
2012-11-26 11:40:00,30.05,30.09,30.0,30.04,6400.0,30.05,30.09,30.0,30.04,6400.0
2012-11-26 11:45:00,30.04,30.13,30.03,30.06,5000.0,30.04,30.13,30.03,30.06,5000.0
2012-11-26 11:50:00,30.05,30.2,30.05,30.1,21500.0,30.05,30.2,30.05,30.1,21500.0
2012-11-26 11:55:00,30.1,30.17,30.09,30.11,2200.0,30.1,30.17,30.09,30.11,2200.0
2012-11-26 12:00:00,30.11,30.19,30.1,30.12,7900.0,30.11,30.19,30.1,30.12,7900.0
2012-11-26 12:05:00,30.12,30.18,30.11,30.14,5200.0,30.12,30.18,30.11,30.14,5200.0
2012-11-26 12:10:00,30.17,30.27,30.08,30.17,35500.0,30.17,30.27,30.08,30.17,35500.0
2012-11-26 12:15:00,30.09,30.18,30.06,30.15,12800.0,30.09,30.18,30.06,30.15,12800.0
2012-11-26 12:20:00,30.1,30.18,30.1,30.12,6100.0,30.1,30.18,30.1,30.12,6100.0
2012-11-26 12:25:00,30.12,30.13,30.1,30.11,3700.0,30.12,30.13,30.1,30.11,3700.0
2012-11-26 12:30:00,30.11,30.12,30.04,30.11,10800.0,30.11,30.12,30.04,30.11,10800.0
2012-11-26 12:35:00,30.11,30.18,30.08,30.16,10800.0,30.11,30.18,30.08,30.16,10800.0
2012-11-26 12:40:00,30.13,30.19,30.05,30.18,4800.0,30.13,30.19,30.05,30.18,4800.0
2012-11-26 12:45:00,30.13,30.22,30.11,30.19,20700.0,30.13,30.22,30.11,30.19,20700.0
2012-11-26 12:50:00,30.16,30.2,30.12,30.18,6500.0,30.16,30.2,30.12,30.18,6500.0
2012-11-26 12:55:00,30.17,30.2,30.13,30.13,11800.0,30.17,30.2,30.13,30.13,11800.0
2012-11-26 13:00:00,30.13,30.23,30.13,30.2,4700.0,30.13,30.23,30.13,30.2,4700.0
2012-11-26 13:05:00,30.18,30.25,30.16,30.18,9400.0,30.18,30.25,30.16,30.18,9400.0
2012-11-26 13:10:00,30.17,30.24,30.16,30.19,4800.0,30.17,30.24,30.16,30.19,4800.0
2012-11-26 13:15:00,30.22,30.26,30.19,30.24,29200.0,30.22,30.26,30.19,30.24,29200.0
2012-11-26 13:20:00,30.21,30.29,30.17,30.22,14000.0,30.21,30.29,30.17,30.22,14000.0
2012-11-26 13:25:00,30.2,30.27,30.19,30.25,5700.0,30.2,30.27,30.19,30.25,5700.0
2012-11-26 13:30:00,30.22,30.31,30.22,30.25,4900.0,30.22,30.31,30.22,30.25,4900.0
2012-11-26 13:35:00,30.25,30.27,30.25,30.25,6500.0,30.25,30.27,30.25,30.25,6500.0
2012-11-26 13:40:00,30.25,30.26,30.25,30.25,4300.0,30.25,30.26,30.25,30.25,4300.0
2012-11-26 13:45:00,30.26,30.26,30.2,30.2,6700.0,30.26,30.26,30.2,30.2,6700.0
2012-11-26 13:50:00,30.19,30.21,30.19,30.2,4800.0,30.19,30.21,30.19,30.2,4800.0
2012-11-26 13:55:00,30.2,30.25,30.1,30.23,11600.0,30.2,30.25,30.1,30.23,11600.0
2012-11-26 14:00:00,30.23,30.24,30.22,30.23,6900.0,30.23,30.24,30.22,30.23,6900.0
2012-11-26 14:05:00,30.23,30.25,30.22,30.22,5800.0,30.23,30.25,30.22,30.22,5800.0
2012-11-26 14:10:00,30.22,30.26,30.22,30.24,4100.0,30.22,30.26,30.22,30.24,4100.0
2012-11-26 14:15:00,30.24,30.25,30.15,30.15,4700.0,30.24,30.25,30.15,30.15,4700.0
2012-11-26 14:20:00,30.16,30.24,30.15,30.22,4200.0,30.16,30.24,30.15,30.22,4200.0
2012-11-26 14:25:00,30.23,30.27,30.22,30.25,3900.0,30.23,30.27,30.22,30.25,3900.0
2012-11-26 14:30:00,30.25,30.25,30.18,30.23,3500.0,30.25,30.25,30.18,30.23,3500.0
2012-11-26 14:35:00,30.23,30.29,30.23,30.25,5900.0,30.23,30.29,30.23,30.25,5900.0
2012-11-26 14:40:00,30.25,30.26,30.21,30.25,8700.0,30.25,30.26,30.21,30.25,8700.0
2012-11-26 14:45:00,30.25,30.26,30.25,30.25,1800.0,30.25,30.26,30.25,30.25,1800.0
2012-11-26 14:50:00,30.25,30.26,30.2,30.22,6100.0,30.25,30.26,30.2,30.22,6100.0
2012-11-26 14:55:00,30.22,30.26,30.22,30.23,7900.0,30.22,30.26,30.22,30.23,7900.0
2012-11-26 15:00:00,30.24,30.28,30.23,30.25,15000.0,30.24,30.28,30.23,30.25,15000.0
2012-11-26 15:05:00,30.25,30.25,30.16,30.18,6200.0,30.25,30.25,30.16,30.18,6200.0
2012-11-26 15:10:00,30.2,30.26,30.19,30.26,12700.0,30.2,30.26,30.19,30.26,12700.0
2012-11-26 15:15:00,30.22,30.3,30.2,30.29,17000.0,30.22,30.3,30.2,30.29,17000.0
2012-11-26 15:20:00,30.24,30.28,30.21,30.24,8200.0,30.24,30.28,30.21,30.24,8200.0
2012-11-26 15:25:00,30.23,30.28,30.19,30.2,8100.0,30.23,30.28,30.19,30.2,8100.0
2012-11-26 15:30:00,30.21,30.26,30.19,30.21,14900.0,30.21,30.26,30.19,30.21,14900.0
2012-11-26 15:35:00,30.25,30.29,30.21,30.29,9800.0,30.25,30.29,30.21,30.29,9800.0
2012-11-26 15:40:00,30.3,30.41,30.29,30.29,22500.0,30.3,30.41,30.29,30.29,22500.0
2012-11-26 15:45:00,30.33,30.34,30.24,30.25,39700.0,30.33,30.34,30.24,30.25,39700.0
2012-11-26 15:50:00,30.25,30.42,30.25,30.34,20000.0,30.25,30.42,30.25,30.34,20000.0
2012-11-26 15:55:00,30.34,30.66,30.34,30.57,69800.0,30.34,30.66,30.34,30.57,69800.0
2012-11-27 09:30:00,30.53,30.8,30.43,30.53,4300.0,30.53,30.8,30.43,30.53,4300.0
2012-11-27 09:35:00,30.63,30.63,30.51,30.51,1100.0,30.63,30.63,30.51,30.51,1100.0
2012-11-27 09:40:00,30.5,30.51,30.24,30.45,3800.0,30.5,30.51,30.24,30.45,3800.0
2012-11-27 09:45:00,30.4,30.72,30.33,30.45,6400.0,30.4,30.72,30.33,30.45,6400.0
2012-11-27 09:50:00,30.54,30.78,30.51,30.76,7000.0,30.54,30.78,30.51,30.76,7000.0
2012-11-27 09:55:00,30.76,30.76,30.3,30.4,10600.0,30.76,30.76,30.3,30.4,10600.0
2012-11-27 10:00:00,30.4,30.7,30.39,30.55,8200.0,30.4,30.7,30.39,30.55,8200.0
2012-11-27 10:05:00,30.64,30.64,30.38,30.43,21000.0,30.64,30.64,30.38,30.43,21000.0
2012-11-27 10:10:00,30.44,30.52,30.4,30.42,3800.0,30.44,30.52,30.4,30.42,3800.0
2012-11-27 10:15:00,30.45,30.58,30.26,30.31,8700.0,30.45,30.58,30.26,30.31,8700.0
2012-11-27 10:20:00,30.42,30.46,30.28,30.45,3600.0,30.42,30.46,30.28,30.45,3600.0
2012-11-27 10:25:00,30.41,30.48,30.26,30.26,4700.0,30.41,30.48,30.26,30.26,4700.0
2012-11-27 10:30:00,30.3,30.3,30.12,30.17,4300.0,30.3,30.3,30.12,30.17,4300.0
2012-11-27 10:35:00,30.17,30.28,30.1,30.21,6200.0,30.17,30.28,30.1,30.21,6200.0
2012-11-27 10:40:00,30.15,30.15,29.68,30.03,23200.0,30.15,30.15,29.68,30.03,23200.0
2012-11-27 10:45:00,29.89,30.02,29.58,29.71,92100.0,29.89,30.02,29.58,29.71,92100.0
2012-11-27 10:50:00,29.77,29.77,29.2,29.67,55700.0,29.77,29.77,29.2,29.67,55700.0
2012-11-27 10:55:00,29.68,29.89,29.41,29.63,29600.0,29.68,29.89,29.41,29.63,29600.0
2012-11-27 11:00:00,29.67,29.96,29.45,29.75,21200.0,29.67,29.96,29.45,29.75,21200.0
2012-11-27 11:05:00,29.71,29.88,29.52,29.65,13400.0,29.71,29.88,29.52,29.65,13400.0
2012-11-27 11:10:00,29.67,29.84,29.55,29.84,9500.0,29.67,29.84,29.55,29.84,9500.0
2012-11-27 11:15:00,29.76,29.88,29.69,29.85,12200.0,29.76,29.88,29.69,29.85,12200.0
2012-11-27 11:20:00,29.85,29.86,29.79,29.81,6900.0,29.85,29.86,29.79,29.81,6900.0
2012-11-27 11:25:00,29.81,29.86,29.75,29.86,12900.0,29.81,29.86,29.75,29.86,12900.0
2012-11-27 11:30:00,29.86,29.86,29.71,29.71,9200.0,29.86,29.86,29.71,29.71,9200.0
2012-11-27 11:35:00,29.82,30.0,29.72,30.0,11600.0,29.82,30.0,29.72,30.0,11600.0
2012-11-27 11:40:00,29.99,30.0,29.87,29.99,8900.0,29.99,30.0,29.87,29.99,8900.0
2012-11-27 11:45:00,29.99,30.15,29.99,30.15,8100.0,29.99,30.15,29.99,30.15,8100.0
2012-11-27 11:50:00,30.17,30.35,30.17,30.22,18200.0,30.17,30.35,30.17,30.22,18200.0
2012-11-27 11:55:00,30.21,30.3,30.02,30.02,14700.0,30.21,30.3,30.02,30.02,14700.0
2012-11-27 12:00:00,30.07,30.22,30.04,30.08,18000.0,30.07,30.22,30.04,30.08,18000.0
2012-11-27 12:05:00,30.08,30.09,30.0,30.0,8800.0,30.08,30.09,30.0,30.0,8800.0
2012-11-27 12:10:00,30.05,30.05,29.99,30.0,4700.0,30.05,30.05,29.99,30.0,4700.0
2012-11-27 12:15:00,30.01,30.17,29.99,30.08,16400.0,30.01,30.17,29.99,30.08,16400.0
2012-11-27 12:20:00,30.08,30.46,30.07,30.24,11300.0,30.08,30.46,30.07,30.24,11300.0
2012-11-27 12:25:00,30.33,30.33,30.02,30.2,12800.0,30.33,30.33,30.02,30.2,12800.0
2012-11-27 12:30:00,30.15,30.2,29.95,30.02,47500.0,30.15,30.2,29.95,30.02,47500.0
2012-11-27 12:35:00,30.01,30.03,29.95,29.99,7700.0,30.01,30.03,29.95,29.99,7700.0
2012-11-27 12:40:00,30.03,30.1,30.02,30.05,19200.0,30.03,30.1,30.02,30.05,19200.0
2012-11-27 12:45:00,30.05,30.15,30.01,30.01,26700.0,30.05,30.15,30.01,30.01,26700.0
2012-11-27 12:50:00,30.02,30.09,29.95,30.09,19900.0,30.02,30.09,29.95,30.09,19900.0
2012-11-27 12:55:00,30.07,30.1,30.0,30.06,8200.0,30.07,30.1,30.0,30.06,8200.0
2012-11-27 13:00:00,30.06,30.06,29.95,29.95,9400.0,30.06,30.06,29.95,29.95,9400.0
2012-11-27 13:05:00,29.96,29.97,29.95,29.97,9600.0,29.96,29.97,29.95,29.97,9600.0
2012-11-27 13:10:00,29.97,30.07,29.94,30.06,10700.0,29.97,30.07,29.94,30.06,10700.0
2012-11-27 13:15:00,30.03,30.07,30.01,30.01,4900.0,30.03,30.07,30.01,30.01,4900.0
2012-11-27 13:20:00,30.02,30.03,29.95,29.97,11400.0,30.02,30.03,29.95,29.97,11400.0
2012-11-27 13:25:00,29.97,30.06,29.96,29.98,11000.0,29.97,30.06,29.96,29.98,11000.0
2012-11-27 13:30:00,29.98,30.01,29.98,30.0,5200.0,29.98,30.01,29.98,30.0,5200.0
2012-11-27 13:35:00,30.0,30.01,29.97,29.98,9500.0,30.0,30.01,29.97,29.98,9500.0
2012-11-27 13:40:00,29.98,29.98,29.97,29.98,4900.0,29.98,29.98,29.97,29.98,4900.0
2012-11-27 13:45:00,29.98,29.98,29.97,29.98,4200.0,29.98,29.98,29.97,29.98,4200.0
2012-11-27 13:50:00,29.98,29.99,29.94,29.99,24200.0,29.98,29.99,29.94,29.99,24200.0
2012-11-27 13:55:00,29.98,30.0,29.82,30.0,21500.0,29.98,30.0,29.82,30.0,21500.0
2012-11-27 14:00:00,29.97,30.0,29.85,29.91,16600.0,29.97,30.0,29.85,29.91,16600.0
2012-11-27 14:05:00,29.9,30.0,29.89,29.93,10300.0,29.9,30.0,29.89,29.93,10300.0
2012-11-27 14:10:00,29.95,29.95,29.74,29.84,3900.0,29.95,29.95,29.74,29.84,3900.0
2012-11-27 14:15:00,29.85,29.94,29.82,29.88,2300.0,29.85,29.94,29.82,29.88,2300.0
2012-11-27 14:20:00,29.86,29.92,29.56,29.6,12200.0,29.86,29.92,29.56,29.6,12200.0
2012-11-27 14:25:00,29.65,29.87,29.65,29.79,6700.0,29.65,29.87,29.65,29.79,6700.0
2012-11-27 14:30:00,29.8,29.95,29.75,29.92,15700.0,29.8,29.95,29.75,29.92,15700.0
2012-11-27 14:35:00,29.9,29.94,29.86,29.9,6500.0,29.9,29.94,29.86,29.9,6500.0
2012-11-27 14:40:00,29.9,29.94,29.84,29.94,16300.0,29.9,29.94,29.84,29.94,16300.0
2012-11-27 14:45:00,29.95,29.95,29.9,29.91,3800.0,29.95,29.95,29.9,29.91,3800.0
2012-11-27 14:50:00,29.92,30.16,29.92,30.05,6000.0,29.92,30.16,29.92,30.05,6000.0
2012-11-27 14:55:00,30.07,30.21,30.07,30.21,4200.0,30.07,30.21,30.07,30.21,4200.0
2012-11-27 15:00:00,30.2,30.35,30.11,30.26,12100.0,30.2,30.35,30.11,30.26,12100.0
2012-11-27 15:05:00,30.31,30.32,30.19,30.2,3400.0,30.31,30.32,30.19,30.2,3400.0
2012-11-27 15:10:00,30.22,30.37,30.22,30.37,2500.0,30.22,30.37,30.22,30.37,2500.0
2012-11-27 15:15:00,30.37,30.44,30.24,30.34,7000.0,30.37,30.44,30.24,30.34,7000.0
2012-11-27 15:20:00,30.39,30.41,30.15,30.31,7700.0,30.39,30.41,30.15,30.31,7700.0
2012-11-27 15:25:00,30.31,30.31,30.16,30.3,12600.0,30.31,30.31,30.16,30.3,12600.0
2012-11-27 15:30:00,30.31,30.35,30.28,30.35,18900.0,30.31,30.35,30.28,30.35,18900.0
2012-11-27 15:35:00,30.37,30.49,30.3,30.4,29400.0,30.37,30.49,30.3,30.4,29400.0
2012-11-27 15:40:00,30.42,30.49,30.3,30.48,22900.0,30.42,30.49,30.3,30.48,22900.0
2012-11-27 15:45:00,30.48,30.8,30.36,30.7,33800.0,30.48,30.8,30.36,30.7,33800.0
2012-11-27 15:50:00,30.7,30.74,30.37,30.57,27400.0,30.7,30.74,30.37,30.57,27400.0
2012-11-27 15:55:00,30.56,30.57,30.29,30.3,30000.0,30.56,30.57,30.29,30.3,30000.0
2012-11-28 09:30:00,30.52,30.52,30.21,30.21,4700.0,30.52,30.52,30.21,30.21,4700.0
2012-11-28 09:35:00,30.16,30.49,30.08,30.49,5500.0,30.16,30.49,30.08,30.49,5500.0
2012-11-28 09:40:00,30.36,30.44,30.28,30.28,1000.0,30.36,30.44,30.28,30.28,1000.0
2012-11-28 09:45:00,30.25,30.33,30.05,30.13,3700.0,30.25,30.33,30.05,30.13,3700.0
2012-11-28 09:50:00,30.09,30.12,30.06,30.12,400.0,30.09,30.12,30.06,30.12,400.0
2012-11-28 09:55:00,30.12,30.2,30.12,30.2,7900.0,30.12,30.2,30.12,30.2,7900.0
2012-11-28 10:00:00,30.19,30.19,30.0,30.0,11500.0,30.19,30.19,30.0,30.0,11500.0
2012-11-28 10:05:00,30.0,30.04,29.98,30.04,2000.0,30.0,30.04,29.98,30.04,2000.0
2012-11-28 10:10:00,30.04,30.06,30.04,30.06,700.0,30.04,30.06,30.04,30.06,700.0
2012-11-28 10:15:00,30.14,30.19,30.1,30.1,300.0,30.14,30.19,30.1,30.1,300.0
2012-11-28 10:20:00,30.12,30.31,30.12,30.31,1000.0,30.12,30.31,30.12,30.31,1000.0
2012-11-28 10:25:00,30.32,30.32,30.25,30.27,900.0,30.32,30.32,30.25,30.27,900.0
2012-11-28 10:30:00,30.29,30.32,30.23,30.27,4300.0,30.29,30.32,30.23,30.27,4300.0
2012-11-28 10:35:00,30.28,30.45,30.26,30.36,7700.0,30.28,30.45,30.26,30.36,7700.0
2012-11-28 10:40:00,30.38,30.44,30.25,30.28,3300.0,30.38,30.44,30.25,30.28,3300.0
2012-11-28 10:45:00,30.33,30.41,30.3,30.41,1300.0,30.33,30.41,30.3,30.41,1300.0
2012-11-28 10:50:00,30.32,30.41,30.32,30.33,1200.0,30.32,30.41,30.32,30.33,1200.0
2012-11-28 10:55:00,30.33,30.37,30.27,30.31,2100.0,30.33,30.37,30.27,30.31,2100.0
2012-11-28 11:00:00,30.32,30.35,30.31,30.35,2400.0,30.32,30.35,30.31,30.35,2400.0
2012-11-28 11:05:00,30.34,30.42,30.33,30.38,2900.0,30.34,30.42,30.33,30.38,2900.0
2012-11-28 11:10:00,30.39,30.49,30.33,30.49,2600.0,30.39,30.49,30.33,30.49,2600.0
2012-11-28 11:15:00,30.44,30.5,30.41,30.47,1200.0,30.44,30.5,30.41,30.47,1200.0
2012-11-28 11:20:00,30.41,30.52,30.41,30.52,8400.0,30.41,30.52,30.41,30.52,8400.0
2012-11-28 11:25:00,30.53,30.63,30.5,30.63,3600.0,30.53,30.63,30.5,30.63,3600.0
2012-11-28 11:30:00,30.62,30.68,30.57,30.66,9500.0,30.62,30.68,30.57,30.66,9500.0
2012-11-28 11:35:00,30.71,30.72,30.6,30.63,1700.0,30.71,30.72,30.6,30.63,1700.0
2012-11-28 11:40:00,30.63,30.63,30.59,30.59,3100.0,30.63,30.63,30.59,30.59,3100.0
2012-11-28 11:45:00,30.63,30.73,30.58,30.69,5300.0,30.63,30.73,30.58,30.69,5300.0
2012-11-28 11:50:00,30.66,30.78,30.64,30.75,4600.0,30.66,30.78,30.64,30.75,4600.0
2012-11-28 11:55:00,30.83,30.83,30.71,30.71,4900.0,30.83,30.83,30.71,30.71,4900.0
2012-11-28 12:00:00,30.78,30.79,30.71,30.79,4700.0,30.78,30.79,30.71,30.79,4700.0
2012-11-28 12:05:00,30.78,30.78,30.7,30.72,3200.0,30.78,30.78,30.7,30.72,3200.0
2012-11-28 12:10:00,30.74,30.74,30.68,30.72,5500.0,30.74,30.74,30.68,30.72,5500.0
2012-11-28 12:15:00,30.71,30.96,30.69,30.87,13000.0,30.71,30.96,30.69,30.87,13000.0
2012-11-28 12:20:00,30.87,31.0,30.87,30.99,7600.0,30.87,31.0,30.87,30.99,7600.0
2012-11-28 12:25:00,30.97,31.05,30.88,31.05,13500.0,30.97,31.05,30.88,31.05,13500.0
2012-11-28 12:30:00,31.1,31.29,31.08,31.08,10100.0,31.1,31.29,31.08,31.08,10100.0
2012-11-28 12:35:00,31.08,31.14,31.01,31.01,2800.0,31.08,31.14,31.01,31.01,2800.0
2012-11-28 12:40:00,31.08,31.08,30.95,30.95,800.0,31.08,31.08,30.95,30.95,800.0
2012-11-28 12:45:00,30.91,30.91,30.78,30.79,13000.0,30.91,30.91,30.78,30.79,13000.0
2012-11-28 12:50:00,30.81,30.81,30.64,30.76,16100.0,30.81,30.81,30.64,30.76,16100.0
2012-11-28 12:55:00,30.74,30.78,30.69,30.72,5000.0,30.74,30.78,30.69,30.72,5000.0
2012-11-28 13:00:00,30.72,30.72,30.6,30.67,3200.0,30.72,30.72,30.6,30.67,3200.0
2012-11-28 13:05:00,30.66,30.7,30.61,30.67,10700.0,30.66,30.7,30.61,30.67,10700.0
2012-11-28 13:10:00,30.64,30.79,30.62,30.79,15200.0,30.64,30.79,30.62,30.79,15200.0
2012-11-28 13:15:00,30.77,30.77,30.68,30.68,3700.0,30.77,30.77,30.68,30.68,3700.0
2012-11-28 13:20:00,30.63,30.63,30.43,30.58,6700.0,30.63,30.63,30.43,30.58,6700.0
2012-11-28 13:25:00,30.54,30.7,30.54,30.7,8200.0,30.54,30.7,30.54,30.7,8200.0
2012-11-28 13:30:00,30.69,30.8,30.67,30.73,7800.0,30.69,30.8,30.67,30.73,7800.0
2012-11-28 13:35:00,30.73,30.82,30.72,30.82,5500.0,30.73,30.82,30.72,30.82,5500.0
2012-11-28 13:40:00,30.76,30.78,30.72,30.72,5700.0,30.76,30.78,30.72,30.72,5700.0
2012-11-28 13:45:00,30.69,30.7,30.67,30.67,2900.0,30.69,30.7,30.67,30.67,2900.0
2012-11-28 13:50:00,30.67,30.67,30.55,30.55,5700.0,30.67,30.67,30.55,30.55,5700.0
2012-11-28 13:55:00,30.57,30.59,30.48,30.48,1200.0,30.57,30.59,30.48,30.48,1200.0
2012-11-28 14:00:00,30.44,30.6,30.44,30.6,2100.0,30.44,30.6,30.44,30.6,2100.0
2012-11-28 14:05:00,30.61,30.64,30.6,30.64,1400.0,30.61,30.64,30.6,30.64,1400.0
2012-11-28 14:10:00,30.67,30.69,30.59,30.59,2900.0,30.67,30.69,30.59,30.59,2900.0
2012-11-28 14:15:00,30.59,30.66,30.59,30.66,2000.0,30.59,30.66,30.59,30.66,2000.0
2012-11-28 14:20:00,30.61,30.65,30.61,30.65,200.0,30.61,30.65,30.61,30.65,200.0
2012-11-28 14:25:00,30.65,30.65,30.61,30.65,500.0,30.65,30.65,30.61,30.65,500.0
2012-11-28 14:30:00,30.65,30.68,30.62,30.65,8200.0,30.65,30.68,30.62,30.65,8200.0
2012-11-28 14:35:00,30.65,30.68,30.65,30.67,1600.0,30.65,30.68,30.65,30.67,1600.0
2012-11-28 14:40:00,30.69,30.71,30.64,30.7,7100.0,30.69,30.71,30.64,30.7,7100.0
2012-11-28 14:45:00,30.74,30.8,30.73,30.78,2600.0,30.74,30.8,30.73,30.78,2600.0
2012-11-28 14:50:00,30.78,30.89,30.74,30.88,1800.0,30.78,30.89,30.74,30.88,1800.0
2012-11-28 14:55:00,30.81,30.9,30.81,30.9,700.0,30.81,30.9,30.81,30.9,700.0
2012-11-28 15:00:00,30.87,30.9,30.76,30.83,1700.0,30.87,30.9,30.76,30.83,1700.0
2012-11-28 15:05:00,30.77,30.81,30.73,30.73,1900.0,30.77,30.81,30.73,30.73,1900.0
2012-11-28 15:10:00,30.75,30.85,30.73,30.83,3400.0,30.75,30.85,30.73,30.83,3400.0
2012-11-28 15:15:00,30.81,31.0,30.81,31.0,5400.0,30.81,31.0,30.81,31.0,5400.0
2012-11-28 15:20:00,31.0,31.07,30.95,31.01,4600.0,31.0,31.07,30.95,31.01,4600.0
2012-11-28 15:25:00,31.02,31.02,30.92,30.95,3600.0,31.02,31.02,30.92,30.95,3600.0
2012-11-28 15:30:00,30.97,31.02,30.97,31.01,800.0,30.97,31.02,30.97,31.01,800.0
2012-11-28 15:35:00,30.98,31.01,30.98,30.99,2200.0,30.98,31.01,30.98,30.99,2200.0
2012-11-28 15:40:00,30.99,31.21,30.99,31.09,12600.0,30.99,31.21,30.99,31.09,12600.0
2012-11-28 15:45:00,31.17,31.38,31.16,31.34,16500.0,31.17,31.38,31.16,31.34,16500.0
2012-11-28 15:50:00,31.34,31.34,31.14,31.17,26800.0,31.34,31.34,31.14,31.17,26800.0
2012-11-28 15:55:00,31.17,31.26,31.16,31.21,19400.0,31.17,31.26,31.16,31.21,19400.0
2012-11-29 09:30:00,31.55,31.58,31.55,31.58,2700.0,31.55,31.58,31.55,31.58,2700.0
2012-11-29 09:35:00,31.57,31.63,31.3,31.58,7100.0,31.57,31.63,31.3,31.58,7100.0
2012-11-29 09:40:00,31.48,31.95,31.48,31.92,6300.0,31.48,31.95,31.48,31.92,6300.0
2012-11-29 09:45:00,31.91,32.5,31.76,31.76,29600.0,31.91,32.5,31.76,31.76,29600.0
2012-11-29 09:50:00,31.71,32.0,31.71,31.96,17800.0,31.71,32.0,31.71,31.96,17800.0
2012-11-29 09:55:00,31.95,32.19,31.95,32.05,28000.0,31.95,32.19,31.95,32.05,28000.0
2012-11-29 10:00:00,32.04,32.18,32.0,32.18,5600.0,32.04,32.18,32.0,32.18,5600.0
2012-11-29 10:05:00,32.12,32.3,32.05,32.05,55500.0,32.12,32.3,32.05,32.05,55500.0
2012-11-29 10:10:00,32.0,32.0,31.53,31.77,13900.0,32.0,32.0,31.53,31.77,13900.0
2012-11-29 10:15:00,31.78,31.9,31.69,31.8,10000.0,31.78,31.9,31.69,31.8,10000.0
2012-11-29 10:20:00,31.86,31.93,31.77,31.9,26300.0,31.86,31.93,31.77,31.9,26300.0
2012-11-29 10:25:00,31.8,32.0,31.8,31.91,9500.0,31.8,32.0,31.8,31.91,9500.0
2012-11-29 10:30:00,31.93,32.0,31.93,32.0,700.0,31.93,32.0,31.93,32.0,700.0
2012-11-29 10:35:00,32.0,32.0,31.86,31.86,3800.0,32.0,32.0,31.86,31.86,3800.0
2012-11-29 10:40:00,31.82,31.82,31.76,31.76,1300.0,31.82,31.82,31.76,31.76,1300.0
2012-11-29 10:45:00,31.86,31.9,31.8,31.8,3900.0,31.86,31.9,31.8,31.8,3900.0
2012-11-29 10:50:00,31.8,31.87,31.8,31.87,1300.0,31.8,31.87,31.8,31.87,1300.0
2012-11-29 10:55:00,31.87,31.87,31.77,31.78,4100.0,31.87,31.87,31.77,31.78,4100.0
2012-11-29 11:00:00,31.78,31.83,31.78,31.78,1600.0,31.78,31.83,31.78,31.78,1600.0
2012-11-29 11:05:00,31.8,31.8,31.76,31.76,1000.0,31.8,31.8,31.76,31.76,1000.0
2012-11-29 11:10:00,31.83,31.83,31.74,31.74,3300.0,31.83,31.83,31.74,31.74,3300.0
2012-11-29 11:15:00,31.76,31.76,31.62,31.66,1500.0,31.76,31.76,31.62,31.66,1500.0
2012-11-29 11:20:00,31.59,31.59,31.57,31.57,1000.0,31.59,31.59,31.57,31.57,1000.0
2012-11-29 11:25:00,31.5,31.57,31.5,31.54,2700.0,31.5,31.57,31.5,31.54,2700.0
2012-11-29 11:30:00,31.49,31.68,31.45,31.66,3900.0,31.49,31.68,31.45,31.66,3900.0
2012-11-29 11:35:00,31.7,31.75,31.68,31.74,800.0,31.7,31.75,31.68,31.74,800.0
2012-11-29 11:40:00,31.66,31.68,31.16,31.16,8700.0,31.66,31.68,31.16,31.16,8700.0
2012-11-29 11:45:00,31.17,31.38,31.11,31.38,9000.0,31.17,31.38,31.11,31.38,9000.0
2012-11-29 11:50:00,31.42,31.61,31.42,31.54,3000.0,31.42,31.61,31.42,31.54,3000.0
2012-11-29 11:55:00,31.54,31.68,31.51,31.65,5900.0,31.54,31.68,31.51,31.65,5900.0
2012-11-29 12:00:00,31.66,31.8,31.66,31.78,6200.0,31.66,31.8,31.66,31.78,6200.0
2012-11-29 12:05:00,31.82,31.94,31.73,31.75,13300.0,31.82,31.94,31.73,31.75,13300.0
2012-11-29 12:10:00,31.74,31.9,31.74,31.9,1900.0,31.74,31.9,31.74,31.9,1900.0
2012-11-29 12:15:00,31.87,31.96,31.85,31.96,3700.0,31.87,31.96,31.85,31.96,3700.0
2012-11-29 12:20:00,31.96,32.0,31.87,31.89,2500.0,31.96,32.0,31.87,31.89,2500.0
2012-11-29 12:25:00,31.88,32.05,31.88,32.03,4700.0,31.88,32.05,31.88,32.03,4700.0
2012-11-29 12:30:00,31.97,32.03,31.91,31.94,3500.0,31.97,32.03,31.91,31.94,3500.0
2012-11-29 12:35:00,31.94,31.98,31.93,31.93,2500.0,31.94,31.98,31.93,31.93,2500.0
2012-11-29 12:40:00,31.89,32.0,31.84,32.0,3000.0,31.89,32.0,31.84,32.0,3000.0
2012-11-29 12:45:00,31.98,32.05,31.94,32.0,11500.0,31.98,32.05,31.94,32.0,11500.0
2012-11-29 12:50:00,32.04,32.21,31.95,32.21,6300.0,32.04,32.21,31.95,32.21,6300.0
2012-11-29 12:55:00,32.21,32.24,32.01,32.22,2900.0,32.21,32.24,32.01,32.22,2900.0
2012-11-29 13:00:00,32.27,32.39,32.22,32.29,2700.0,32.27,32.39,32.22,32.29,2700.0
2012-11-29 13:05:00,32.28,32.36,32.17,32.28,1700.0,32.28,32.36,32.17,32.28,1700.0
2012-11-29 13:10:00,32.28,32.28,32.0,32.1,8000.0,32.28,32.28,32.0,32.1,8000.0
2012-11-29 13:15:00,32.15,32.25,32.07,32.11,9100.0,32.15,32.25,32.07,32.11,9100.0
2012-11-29 13:20:00,32.15,32.29,32.11,32.11,8200.0,32.15,32.29,32.11,32.11,8200.0
2012-11-29 13:25:00,32.11,32.25,32.11,32.25,2700.0,32.11,32.25,32.11,32.25,2700.0
2012-11-29 13:30:00,32.21,32.82,32.02,32.1,24100.0,32.21,32.82,32.02,32.1,24100.0
2012-11-29 13:35:00,32.1,32.5,32.1,32.2,9600.0,32.1,32.5,32.1,32.2,9600.0
2012-11-29 13:40:00,32.15,32.22,32.06,32.14,9500.0,32.15,32.22,32.06,32.14,9500.0
2012-11-29 13:45:00,32.14,32.14,31.76,31.96,48000.0,32.14,32.14,31.76,31.96,48000.0
2012-11-29 13:50:00,31.91,32.04,31.86,32.01,8300.0,31.91,32.04,31.86,32.01,8300.0
2012-11-29 13:55:00,32.0,32.04,31.96,32.03,7300.0,32.0,32.04,31.96,32.03,7300.0
2012-11-29 14:00:00,32.03,32.17,31.94,32.1,5400.0,32.03,32.17,31.94,32.1,5400.0
2012-11-29 14:05:00,32.09,32.3,32.09,32.11,4400.0,32.09,32.3,32.09,32.11,4400.0
2012-11-29 14:10:00,32.16,32.23,32.15,32.22,2300.0,32.16,32.23,32.15,32.22,2300.0
2012-11-29 14:15:00,32.2,32.2,31.85,32.02,12700.0,32.2,32.2,31.85,32.02,12700.0
2012-11-29 14:20:00,32.0,32.22,32.0,32.22,6100.0,32.0,32.22,32.0,32.22,6100.0
2012-11-29 14:25:00,32.23,32.35,32.11,32.35,6000.0,32.23,32.35,32.11,32.35,6000.0
2012-11-29 14:30:00,32.35,32.35,32.14,32.23,6300.0,32.35,32.35,32.14,32.23,6300.0
2012-11-29 14:35:00,32.17,32.29,32.09,32.19,11900.0,32.17,32.29,32.09,32.19,11900.0
2012-11-29 14:40:00,32.23,32.3,32.23,32.24,4500.0,32.23,32.3,32.23,32.24,4500.0
2012-11-29 14:45:00,32.23,32.3,32.21,32.27,3700.0,32.23,32.3,32.21,32.27,3700.0
2012-11-29 14:50:00,32.27,32.32,32.2,32.27,4700.0,32.27,32.32,32.2,32.27,4700.0
2012-11-29 14:55:00,32.28,32.28,32.07,32.11,14300.0,32.28,32.28,32.07,32.11,14300.0
2012-11-29 15:00:00,32.14,32.16,32.07,32.15,2800.0,32.14,32.16,32.07,32.15,2800.0
2012-11-29 15:05:00,32.15,32.21,32.09,32.12,2500.0,32.15,32.21,32.09,32.12,2500.0
2012-11-29 15:10:00,32.09,32.15,32.04,32.04,6000.0,32.09,32.15,32.04,32.04,6000.0
2012-11-29 15:15:00,32.04,32.11,31.96,31.97,15400.0,32.04,32.11,31.96,31.97,15400.0
2012-11-29 15:20:00,31.97,32.1,31.88,32.08,14000.0,31.97,32.1,31.88,32.08,14000.0
2012-11-29 15:25:00,32.08,32.37,32.08,32.37,9700.0,32.08,32.37,32.08,32.37,9700.0
2012-11-29 15:30:00,32.36,32.36,31.97,31.98,17200.0,32.36,32.36,31.97,31.98,17200.0
2012-11-29 15:35:00,31.98,32.13,31.98,32.09,12300.0,31.98,32.13,31.98,32.09,12300.0
2012-11-29 15:40:00,32.11,32.23,32.1,32.23,12200.0,32.11,32.23,32.1,32.23,12200.0
2012-11-29 15:45:00,32.26,32.29,32.18,32.2,11200.0,32.26,32.29,32.18,32.2,11200.0
2012-11-29 15:50:00,32.2,32.35,32.19,32.35,14500.0,32.2,32.35,32.19,32.35,14500.0
2012-11-29 15:55:00,32.3,32.36,32.23,32.25,14800.0,32.3,32.36,32.23,32.25,14800.0
2012-11-30 09:30:00,32.23,32.39,31.95,32.02,2900.0,32.23,32.39,31.95,32.02,2900.0
2012-11-30 09:35:00,32.16,32.39,32.02,32.02,11700.0,32.16,32.39,32.02,32.02,11700.0
2012-11-30 09:40:00,32.07,32.24,32.02,32.04,8000.0,32.07,32.24,32.02,32.04,8000.0
2012-11-30 09:45:00,32.05,32.14,31.97,32.1,10100.0,32.05,32.14,31.97,32.1,10100.0
2012-11-30 09:50:00,32.05,32.24,32.04,32.04,5800.0,32.05,32.24,32.04,32.04,5800.0
2012-11-30 09:55:00,32.08,32.22,31.57,31.57,15700.0,32.08,32.22,31.57,31.57,15700.0
2012-11-30 10:00:00,31.58,31.99,31.58,31.99,3500.0,31.58,31.99,31.58,31.99,3500.0
2012-11-30 10:05:00,32.0,32.26,32.0,32.26,3400.0,32.0,32.26,32.0,32.26,3400.0
2012-11-30 10:10:00,32.23,32.55,32.21,32.54,16600.0,32.23,32.55,32.21,32.54,16600.0
2012-11-30 10:15:00,32.55,32.57,32.37,32.37,8800.0,32.55,32.57,32.37,32.37,8800.0
2012-11-30 10:20:00,32.45,32.66,32.44,32.52,10400.0,32.45,32.66,32.44,32.52,10400.0
2012-11-30 10:25:00,32.49,32.49,32.33,32.39,8800.0,32.49,32.49,32.33,32.39,8800.0
2012-11-30 10:30:00,32.39,32.46,32.33,32.36,11600.0,32.39,32.46,32.33,32.36,11600.0
2012-11-30 10:35:00,32.39,32.46,32.36,32.4,4800.0,32.39,32.46,32.36,32.4,4800.0
2012-11-30 10:40:00,32.41,32.57,32.35,32.52,6200.0,32.41,32.57,32.35,32.52,6200.0
2012-11-30 10:45:00,32.57,32.75,32.45,32.56,18500.0,32.57,32.75,32.45,32.56,18500.0
2012-11-30 10:50:00,32.58,32.7,32.51,32.64,17700.0,32.58,32.7,32.51,32.64,17700.0
2012-11-30 10:55:00,32.64,32.68,32.64,32.65,4000.0,32.64,32.68,32.64,32.65,4000.0
2012-11-30 11:00:00,32.65,32.73,32.64,32.66,28500.0,32.65,32.73,32.64,32.66,28500.0
2012-11-30 11:05:00,32.66,32.76,32.63,32.63,12600.0,32.66,32.76,32.63,32.63,12600.0
2012-11-30 11:10:00,32.64,32.64,32.59,32.62,3800.0,32.64,32.64,32.59,32.62,3800.0
2012-11-30 11:15:00,32.61,32.75,32.61,32.73,8400.0,32.61,32.75,32.61,32.73,8400.0
2012-11-30 11:20:00,32.74,32.8,32.55,32.55,8500.0,32.74,32.8,32.55,32.55,8500.0
2012-11-30 11:25:00,32.53,32.54,32.44,32.47,5700.0,32.53,32.54,32.44,32.47,5700.0
2012-11-30 11:30:00,32.47,32.54,32.47,32.48,4000.0,32.47,32.54,32.47,32.48,4000.0
2012-11-30 11:35:00,32.48,32.5,32.46,32.49,4000.0,32.48,32.5,32.46,32.49,4000.0
2012-11-30 11:40:00,32.47,32.51,32.46,32.51,3700.0,32.47,32.51,32.46,32.51,3700.0
2012-11-30 11:45:00,32.47,32.53,32.46,32.51,2600.0,32.47,32.53,32.46,32.51,2600.0
2012-11-30 11:50:00,32.49,32.62,32.49,32.6,3400.0,32.49,32.62,32.49,32.6,3400.0
2012-11-30 11:55:00,32.56,32.58,32.5,32.52,3000.0,32.56,32.58,32.5,32.52,3000.0
2012-11-30 12:00:00,32.52,32.65,32.52,32.59,8800.0,32.52,32.65,32.52,32.59,8800.0
2012-11-30 12:05:00,32.58,32.59,32.51,32.59,2300.0,32.58,32.59,32.51,32.59,2300.0
2012-11-30 12:10:00,32.62,32.64,32.55,32.57,1900.0,32.62,32.64,32.55,32.57,1900.0
2012-11-30 12:15:00,32.63,32.63,32.56,32.62,1500.0,32.63,32.63,32.56,32.62,1500.0
2012-11-30 12:20:00,32.63,32.65,32.58,32.65,1900.0,32.63,32.65,32.58,32.65,1900.0
2012-11-30 12:25:00,32.64,32.64,32.58,32.62,2600.0,32.64,32.64,32.58,32.62,2600.0
2012-11-30 12:30:00,32.62,32.62,32.5,32.51,9200.0,32.62,32.62,32.5,32.51,9200.0
2012-11-30 12:35:00,32.54,32.63,32.53,32.63,2900.0,32.54,32.63,32.53,32.63,2900.0
2012-11-30 12:40:00,32.63,32.75,32.62,32.67,6800.0,32.63,32.75,32.62,32.67,6800.0
2012-11-30 12:45:00,32.67,32.67,32.52,32.54,3700.0,32.67,32.67,32.52,32.54,3700.0
2012-11-30 12:50:00,32.53,32.62,32.53,32.61,2400.0,32.53,32.62,32.53,32.61,2400.0
2012-11-30 12:55:00,32.6,32.6,32.52,32.52,2300.0,32.6,32.6,32.52,32.52,2300.0
2012-11-30 13:00:00,32.55,32.6,32.52,32.6,1500.0,32.55,32.6,32.52,32.6,1500.0
2012-11-30 13:05:00,32.63,32.68,32.58,32.59,4000.0,32.63,32.68,32.58,32.59,4000.0
2012-11-30 13:10:00,32.59,32.72,32.58,32.68,16200.0,32.59,32.72,32.58,32.68,16200.0
2012-11-30 13:15:00,32.71,32.75,32.68,32.75,1200.0,32.71,32.75,32.68,32.75,1200.0
2012-11-30 13:20:00,32.75,32.81,32.72,32.79,4500.0,32.75,32.81,32.72,32.79,4500.0
2012-11-30 13:25:00,32.75,32.87,32.73,32.87,4300.0,32.75,32.87,32.73,32.87,4300.0
2012-11-30 13:30:00,32.87,33.0,32.86,32.98,6100.0,32.87,33.0,32.86,32.98,6100.0
2012-11-30 13:35:00,32.94,32.98,32.9,32.93,5600.0,32.94,32.98,32.9,32.93,5600.0
2012-11-30 13:40:00,32.9,32.91,32.78,32.88,9800.0,32.9,32.91,32.78,32.88,9800.0
2012-11-30 13:45:00,32.88,32.91,32.84,32.89,23500.0,32.88,32.91,32.84,32.89,23500.0
2012-11-30 13:50:00,32.88,33.0,32.87,33.0,11500.0,32.88,33.0,32.87,33.0,11500.0
2012-11-30 13:55:00,33.0,33.0,32.8,32.96,11000.0,33.0,33.0,32.8,32.96,11000.0
2012-11-30 14:00:00,32.94,33.02,32.9,32.95,7500.0,32.94,33.02,32.9,32.95,7500.0
2012-11-30 14:05:00,33.0,33.0,32.91,32.95,9800.0,33.0,33.0,32.91,32.95,9800.0
2012-11-30 14:10:00,32.95,33.0,32.95,32.98,8500.0,32.95,33.0,32.95,32.98,8500.0
2012-11-30 14:15:00,32.97,33.0,32.91,32.97,13200.0,32.97,33.0,32.91,32.97,13200.0
2012-11-30 14:20:00,32.91,33.0,32.91,32.96,5400.0,32.91,33.0,32.91,32.96,5400.0
2012-11-30 14:25:00,32.94,32.96,32.88,32.91,13900.0,32.94,32.96,32.88,32.91,13900.0
2012-11-30 14:30:00,32.93,32.93,32.9,32.91,4900.0,32.93,32.93,32.9,32.91,4900.0
2012-11-30 14:35:00,32.91,33.0,32.9,32.94,16100.0,32.91,33.0,32.9,32.94,16100.0
2012-11-30 14:40:00,32.96,33.0,32.92,32.99,8600.0,32.96,33.0,32.92,32.99,8600.0
2012-11-30 14:45:00,32.96,33.0,32.93,32.99,4200.0,32.96,33.0,32.93,32.99,4200.0
2012-11-30 14:50:00,32.99,33.0,32.95,32.98,3500.0,32.99,33.0,32.95,32.98,3500.0
2012-11-30 14:55:00,32.99,32.99,32.95,32.96,4000.0,32.99,32.99,32.95,32.96,4000.0
2012-11-30 15:00:00,32.96,32.97,32.91,32.95,5100.0,32.96,32.97,32.91,32.95,5100.0
2012-11-30 15:05:00,32.95,32.95,32.91,32.93,5700.0,32.95,32.95,32.91,32.93,5700.0
2012-11-30 15:10:00,32.92,32.94,32.9,32.91,7500.0,32.92,32.94,32.9,32.91,7500.0
2012-11-30 15:15:00,32.93,32.93,32.9,32.92,11400.0,32.93,32.93,32.9,32.92,11400.0
2012-11-30 15:20:00,32.91,32.92,32.71,32.71,8000.0,32.91,32.92,32.71,32.71,8000.0
2012-11-30 15:25:00,32.66,32.66,32.38,32.39,14200.0,32.66,32.66,32.38,32.39,14200.0
2012-11-30 15:30:00,32.38,32.38,31.8,31.88,59500.0,32.38,32.38,31.8,31.88,59500.0
2012-11-30 15:35:00,31.96,31.97,31.08,31.25,43400.0,31.96,31.97,31.08,31.25,43400.0
2012-11-30 15:40:00,31.25,32.17,31.18,32.04,65200.0,31.25,32.17,31.18,32.04,65200.0
2012-11-30 15:45:00,32.04,32.43,32.0,32.01,57600.0,32.04,32.43,32.0,32.01,57600.0
2012-11-30 15:50:00,32.01,32.23,31.82,32.16,54800.0,32.01,32.23,31.82,32.16,54800.0
2012-11-30 15:55:00,32.21,32.5,32.2,32.3,156200.0,32.21,32.5,32.2,32.3,156200.0
2012-12-03 09:30:00,31.38,32.6,31.26,31.83,25100.0,31.38,32.6,31.26,31.83,25100.0
2012-12-03 09:35:00,31.8,32.13,31.77,31.89,26400.0,31.8,32.13,31.77,31.89,26400.0
2012-12-03 09:40:00,31.9,31.99,31.16,31.39,81400.0,31.9,31.99,31.16,31.39,81400.0
2012-12-03 09:45:00,31.56,31.6,31.48,31.49,19000.0,31.56,31.6,31.48,31.49,19000.0
2012-12-03 09:50:00,31.58,31.58,31.34,31.37,19100.0,31.58,31.58,31.34,31.37,19100.0
2012-12-03 09:55:00,31.38,31.55,31.37,31.52,17200.0,31.38,31.55,31.37,31.52,17200.0
2012-12-03 10:00:00,31.53,31.57,31.33,31.41,22200.0,31.53,31.57,31.33,31.41,22200.0
2012-12-03 10:05:00,31.34,32.05,31.34,31.76,30000.0,31.34,32.05,31.34,31.76,30000.0
2012-12-03 10:10:00,31.75,32.12,31.75,31.93,16800.0,31.75,32.12,31.75,31.93,16800.0
2012-12-03 10:15:00,31.85,32.05,31.85,31.9,10400.0,31.85,32.05,31.85,31.9,10400.0
2012-12-03 10:20:00,31.95,32.04,31.93,32.01,3800.0,31.95,32.04,31.93,32.01,3800.0
2012-12-03 10:25:00,32.0,32.17,31.98,32.12,9400.0,32.0,32.17,31.98,32.12,9400.0
2012-12-03 10:30:00,32.11,32.16,32.06,32.06,4500.0,32.11,32.16,32.06,32.06,4500.0
2012-12-03 10:35:00,32.09,32.29,32.09,32.29,6800.0,32.09,32.29,32.09,32.29,6800.0
2012-12-03 10:40:00,32.3,32.36,32.13,32.28,6200.0,32.3,32.36,32.13,32.28,6200.0
2012-12-03 10:45:00,32.26,32.49,32.26,32.49,8800.0,32.26,32.49,32.26,32.49,8800.0
2012-12-03 10:50:00,32.49,32.57,32.4,32.44,7900.0,32.49,32.57,32.4,32.44,7900.0
2012-12-03 10:55:00,32.49,32.65,32.49,32.49,8700.0,32.49,32.65,32.49,32.49,8700.0
2012-12-03 11:00:00,32.5,32.63,32.44,32.63,5100.0,32.5,32.63,32.44,32.63,5100.0
2012-12-03 11:05:00,32.62,32.65,32.5,32.51,4500.0,32.62,32.65,32.5,32.51,4500.0
2012-12-03 11:10:00,32.51,32.56,32.45,32.52,34300.0,32.51,32.56,32.45,32.52,34300.0
2012-12-03 11:15:00,32.5,32.57,32.47,32.57,3600.0,32.5,32.57,32.47,32.57,3600.0
2012-12-03 11:20:00,32.53,32.53,32.35,32.35,6500.0,32.53,32.53,32.35,32.35,6500.0
2012-12-03 11:25:00,32.35,32.39,32.0,32.23,27400.0,32.35,32.39,32.0,32.23,27400.0
2012-12-03 11:30:00,32.23,32.25,32.23,32.25,5100.0,32.23,32.25,32.23,32.25,5100.0
2012-12-03 11:35:00,32.25,32.25,32.24,32.24,8100.0,32.25,32.25,32.24,32.24,8100.0
2012-12-03 11:40:00,32.24,32.4,32.24,32.4,4800.0,32.24,32.4,32.24,32.4,4800.0
2012-12-03 11:45:00,32.43,32.43,32.28,32.39,3800.0,32.43,32.43,32.28,32.39,3800.0
2012-12-03 11:50:00,32.45,32.48,32.39,32.39,1800.0,32.45,32.48,32.39,32.39,1800.0
2012-12-03 11:55:00,32.48,32.5,32.46,32.5,14100.0,32.48,32.5,32.46,32.5,14100.0
2012-12-03 12:00:00,32.49,32.5,32.42,32.47,3400.0,32.49,32.5,32.42,32.47,3400.0
2012-12-03 12:05:00,32.45,32.47,32.35,32.35,1500.0,32.45,32.47,32.35,32.35,1500.0
2012-12-03 12:10:00,32.41,32.41,32.34,32.34,700.0,32.41,32.41,32.34,32.34,700.0
2012-12-03 12:15:00,32.38,32.43,32.34,32.38,2500.0,32.38,32.43,32.34,32.38,2500.0
2012-12-03 12:20:00,32.43,32.48,32.41,32.48,1400.0,32.43,32.48,32.41,32.48,1400.0
2012-12-03 12:25:00,32.45,32.47,32.39,32.42,3300.0,32.45,32.47,32.39,32.42,3300.0
2012-12-03 12:30:00,32.45,32.5,32.39,32.46,5500.0,32.45,32.5,32.39,32.46,5500.0
2012-12-03 12:35:00,32.5,32.5,32.43,32.5,14200.0,32.5,32.5,32.43,32.5,14200.0
2012-12-03 12:40:00,32.45,32.5,32.34,32.36,6400.0,32.45,32.5,32.34,32.36,6400.0
2012-12-03 12:45:00,32.37,32.41,32.35,32.35,45300.0,32.37,32.41,32.35,32.35,45300.0
2012-12-03 12:50:00,32.35,32.37,32.35,32.36,11600.0,32.35,32.37,32.35,32.36,11600.0
2012-12-03 12:55:00,32.37,32.47,32.3,32.46,12400.0,32.37,32.47,32.3,32.46,12400.0
2012-12-03 13:00:00,32.43,32.44,32.34,32.34,2000.0,32.43,32.44,32.34,32.34,2000.0
2012-12-03 13:05:00,32.39,32.39,32.3,32.3,5200.0,32.39,32.39,32.3,32.3,5200.0
2012-12-03 13:10:00,32.3,32.34,32.25,32.3,1100.0,32.3,32.34,32.25,32.3,1100.0
2012-12-03 13:15:00,32.3,32.34,32.25,32.25,2900.0,32.3,32.34,32.25,32.25,2900.0
2012-12-03 13:20:00,32.25,32.27,32.22,32.22,10700.0,32.25,32.27,32.22,32.22,10700.0
2012-12-03 13:25:00,32.22,32.22,32.2,32.2,1100.0,32.22,32.22,32.2,32.2,1100.0
2012-12-03 13:30:00,32.22,32.23,32.09,32.23,7500.0,32.22,32.23,32.09,32.23,7500.0
2012-12-03 13:35:00,32.13,32.2,32.13,32.15,2100.0,32.13,32.2,32.13,32.15,2100.0
2012-12-03 13:40:00,32.16,32.2,32.16,32.2,6400.0,32.16,32.2,32.16,32.2,6400.0
2012-12-03 13:45:00,32.19,32.25,32.17,32.2,14500.0,32.19,32.25,32.17,32.2,14500.0
2012-12-03 13:50:00,32.23,32.34,32.15,32.18,26700.0,32.23,32.34,32.15,32.18,26700.0
2012-12-03 13:55:00,32.2,32.5,32.18,32.48,4200.0,32.2,32.5,32.18,32.48,4200.0
2012-12-03 14:00:00,32.48,32.49,32.35,32.43,5000.0,32.48,32.49,32.35,32.43,5000.0
2012-12-03 14:05:00,32.49,32.5,32.43,32.43,2800.0,32.49,32.5,32.43,32.43,2800.0
2012-12-03 14:10:00,32.46,32.47,32.34,32.42,7300.0,32.46,32.47,32.34,32.42,7300.0
2012-12-03 14:15:00,32.42,32.5,32.41,32.43,10700.0,32.42,32.5,32.41,32.43,10700.0
2012-12-03 14:20:00,32.41,32.42,32.17,32.3,9400.0,32.41,32.42,32.17,32.3,9400.0
2012-12-03 14:25:00,32.24,32.3,32.2,32.21,5400.0,32.24,32.3,32.2,32.21,5400.0
2012-12-03 14:30:00,32.26,32.26,32.17,32.19,13600.0,32.26,32.26,32.17,32.19,13600.0
2012-12-03 14:35:00,32.2,32.2,32.16,32.18,8000.0,32.2,32.2,32.16,32.18,8000.0
2012-12-03 14:40:00,32.17,32.19,32.12,32.13,5800.0,32.17,32.19,32.12,32.13,5800.0
2012-12-03 14:45:00,32.13,32.13,31.98,31.98,15900.0,32.13,32.13,31.98,31.98,15900.0
2012-12-03 14:50:00,31.98,32.02,31.94,32.0,23400.0,31.98,32.02,31.94,32.0,23400.0
2012-12-03 14:55:00,31.99,31.99,31.78,31.8,28800.0,31.99,31.99,31.78,31.8,28800.0
2012-12-03 15:00:00,31.78,32.07,31.78,31.94,8600.0,31.78,32.07,31.78,31.94,8600.0
2012-12-03 15:05:00,31.94,31.97,31.76,31.76,8600.0,31.94,31.97,31.76,31.76,8600.0
2012-12-03 15:10:00,31.81,31.93,31.77,31.89,10300.0,31.81,31.93,31.77,31.89,10300.0
2012-12-03 15:15:00,31.89,31.92,31.8,31.8,7600.0,31.89,31.92,31.8,31.8,7600.0
2012-12-03 15:20:00,31.78,31.95,31.77,31.88,11100.0,31.78,31.95,31.77,31.88,11100.0
2012-12-03 15:25:00,31.91,31.95,31.62,31.79,17800.0,31.91,31.95,31.62,31.79,17800.0
2012-12-03 15:30:00,31.79,31.84,31.75,31.81,30400.0,31.79,31.84,31.75,31.81,30400.0
2012-12-03 15:35:00,31.81,31.91,31.75,31.77,13400.0,31.81,31.91,31.75,31.77,13400.0
2012-12-03 15:40:00,31.78,31.94,31.75,31.91,16600.0,31.78,31.94,31.75,31.91,16600.0
2012-12-03 15:45:00,31.92,31.93,31.75,31.78,14700.0,31.92,31.93,31.75,31.78,14700.0
2012-12-03 15:50:00,31.78,32.12,31.78,32.06,20700.0,31.78,32.12,31.78,32.06,20700.0
2012-12-03 15:55:00,32.09,32.1,31.93,32.04,30900.0,32.09,32.1,31.93,32.04,30900.0
2012-12-04 09:30:00,31.98,31.98,31.8,31.82,3300.0,31.98,31.98,31.8,31.82,3300.0
2012-12-04 09:35:00,31.97,32.39,31.97,32.1,3700.0,31.97,32.39,31.97,32.1,3700.0
2012-12-04 09:40:00,31.99,31.99,31.93,31.93,200.0,31.99,31.99,31.93,31.93,200.0
2012-12-04 09:45:00,31.81,32.05,31.81,31.94,2300.0,31.81,32.05,31.81,31.94,2300.0
2012-12-04 09:50:00,31.84,31.93,31.75,31.87,800.0,31.84,31.93,31.75,31.87,800.0
2012-12-04 09:55:00,31.8,31.91,31.68,31.8,6500.0,31.8,31.91,31.68,31.8,6500.0
2012-12-04 10:00:00,31.85,31.85,31.52,31.63,16100.0,31.85,31.85,31.52,31.63,16100.0
2012-12-04 10:05:00,31.63,31.67,31.56,31.56,13800.0,31.63,31.67,31.56,31.56,13800.0
2012-12-04 10:10:00,31.58,31.66,31.56,31.57,4600.0,31.58,31.66,31.56,31.57,4600.0
2012-12-04 10:15:00,31.57,31.66,31.56,31.61,9100.0,31.57,31.66,31.56,31.61,9100.0
2012-12-04 10:20:00,31.61,31.64,31.42,31.42,6200.0,31.61,31.64,31.42,31.42,6200.0
2012-12-04 10:25:00,31.44,31.5,31.27,31.28,5200.0,31.44,31.5,31.27,31.28,5200.0
2012-12-04 10:30:00,31.26,31.28,30.75,31.01,54300.0,31.26,31.28,30.75,31.01,54300.0
2012-12-04 10:35:00,31.03,31.03,30.82,31.03,24200.0,31.03,31.03,30.82,31.03,24200.0
2012-12-04 10:40:00,31.15,31.23,31.0,31.05,46300.0,31.15,31.23,31.0,31.05,46300.0
2012-12-04 10:45:00,31.05,31.2,30.94,30.94,11500.0,31.05,31.2,30.94,30.94,11500.0
2012-12-04 10:50:00,30.86,31.05,30.68,30.83,12400.0,30.86,31.05,30.68,30.83,12400.0
2012-12-04 10:55:00,30.82,30.87,30.36,30.49,65600.0,30.82,30.87,30.36,30.49,65600.0
2012-12-04 11:00:00,30.5,30.56,30.41,30.47,13900.0,30.5,30.56,30.41,30.47,13900.0
2012-12-04 11:05:00,30.47,30.47,30.2,30.31,11500.0,30.47,30.47,30.2,30.31,11500.0
2012-12-04 11:10:00,30.2,30.23,29.75,30.0,38600.0,30.2,30.23,29.75,30.0,38600.0
2012-12-04 11:15:00,29.95,30.5,29.95,30.42,26000.0,29.95,30.5,29.95,30.42,26000.0
2012-12-04 11:20:00,30.43,30.45,30.11,30.32,9100.0,30.43,30.45,30.11,30.32,9100.0
2012-12-04 11:25:00,30.37,30.42,30.29,30.3,70300.0,30.37,30.42,30.29,30.3,70300.0
2012-12-04 11:30:00,30.31,30.42,30.25,30.4,17700.0,30.31,30.42,30.25,30.4,17700.0
2012-12-04 11:35:00,30.4,30.56,30.36,30.49,23900.0,30.4,30.56,30.36,30.49,23900.0
2012-12-04 11:40:00,30.49,30.64,30.45,30.59,13700.0,30.49,30.64,30.45,30.59,13700.0
2012-12-04 11:45:00,30.63,30.93,30.57,30.87,16300.0,30.63,30.93,30.57,30.87,16300.0
2012-12-04 11:50:00,30.77,30.95,30.75,30.95,6700.0,30.77,30.95,30.75,30.95,6700.0
2012-12-04 11:55:00,30.9,31.02,30.9,30.97,11300.0,30.9,31.02,30.9,30.97,11300.0
2012-12-04 12:00:00,30.91,30.95,30.85,30.85,7400.0,30.91,30.95,30.85,30.85,7400.0
2012-12-04 12:05:00,30.75,30.84,30.7,30.84,17000.0,30.75,30.84,30.7,30.84,17000.0
2012-12-04 12:10:00,30.87,30.93,30.8,30.93,2500.0,30.87,30.93,30.8,30.93,2500.0
2012-12-04 12:15:00,30.94,30.97,30.85,30.85,10300.0,30.94,30.97,30.85,30.85,10300.0
2012-12-04 12:20:00,30.87,30.94,30.86,30.93,7000.0,30.87,30.94,30.86,30.93,7000.0
2012-12-04 12:25:00,30.92,30.93,30.77,30.93,5400.0,30.92,30.93,30.77,30.93,5400.0
2012-12-04 12:30:00,30.92,30.96,30.86,30.88,3700.0,30.92,30.96,30.86,30.88,3700.0
2012-12-04 12:35:00,30.89,30.89,30.67,30.74,11900.0,30.89,30.89,30.67,30.74,11900.0
2012-12-04 12:40:00,30.75,30.83,30.75,30.8,3100.0,30.75,30.83,30.75,30.8,3100.0
2012-12-04 12:45:00,30.8,30.94,30.8,30.92,32300.0,30.8,30.94,30.8,30.92,32300.0
2012-12-04 12:50:00,30.96,30.97,30.7,30.8,5700.0,30.96,30.97,30.7,30.8,5700.0
2012-12-04 12:55:00,30.78,30.82,30.51,30.82,11400.0,30.78,30.82,30.51,30.82,11400.0
2012-12-04 13:00:00,30.82,30.82,30.6,30.68,9500.0,30.82,30.82,30.6,30.68,9500.0
2012-12-04 13:05:00,30.65,30.7,30.62,30.62,3800.0,30.65,30.7,30.62,30.62,3800.0
2012-12-04 13:10:00,30.66,30.66,30.56,30.56,29200.0,30.66,30.66,30.56,30.56,29200.0
2012-12-04 13:15:00,30.56,30.6,30.22,30.27,12100.0,30.56,30.6,30.22,30.27,12100.0
2012-12-04 13:20:00,30.24,30.35,30.2,30.32,5400.0,30.24,30.35,30.2,30.32,5400.0
2012-12-04 13:25:00,30.32,30.41,30.32,30.4,4600.0,30.32,30.41,30.32,30.4,4600.0
2012-12-04 13:30:00,30.44,30.47,30.32,30.34,6300.0,30.44,30.47,30.32,30.34,6300.0
2012-12-04 13:35:00,30.34,30.51,30.31,30.46,26500.0,30.34,30.51,30.31,30.46,26500.0
2012-12-04 13:40:00,30.47,30.5,30.36,30.44,9000.0,30.47,30.5,30.36,30.44,9000.0
2012-12-04 13:45:00,30.46,30.52,30.38,30.46,18300.0,30.46,30.52,30.38,30.46,18300.0
2012-12-04 13:50:00,30.48,30.56,30.4,30.5,28700.0,30.48,30.56,30.4,30.5,28700.0
2012-12-04 13:55:00,30.5,30.61,30.18,30.32,14500.0,30.5,30.61,30.18,30.32,14500.0
2012-12-04 14:00:00,30.22,30.42,30.2,30.4,19400.0,30.22,30.42,30.2,30.4,19400.0
2012-12-04 14:05:00,30.4,30.57,30.4,30.53,23500.0,30.4,30.57,30.4,30.53,23500.0
2012-12-04 14:10:00,30.53,30.57,30.4,30.56,7200.0,30.53,30.57,30.4,30.56,7200.0
2012-12-04 14:15:00,30.6,30.72,30.58,30.72,3200.0,30.6,30.72,30.58,30.72,3200.0
2012-12-04 14:20:00,30.72,30.9,30.72,30.9,6300.0,30.72,30.9,30.72,30.9,6300.0
2012-12-04 14:25:00,30.92,30.99,30.78,30.81,10400.0,30.92,30.99,30.78,30.81,10400.0
2012-12-04 14:30:00,30.82,30.9,30.76,30.9,6500.0,30.82,30.9,30.76,30.9,6500.0
2012-12-04 14:35:00,30.93,30.93,30.85,30.85,3400.0,30.93,30.93,30.85,30.85,3400.0
2012-12-04 14:40:00,30.82,31.0,30.82,30.99,14300.0,30.82,31.0,30.82,30.99,14300.0
2012-12-04 14:45:00,31.0,31.0,30.81,30.9,5300.0,31.0,31.0,30.81,30.9,5300.0
2012-12-04 14:50:00,30.9,30.99,30.81,30.86,6000.0,30.9,30.99,30.81,30.86,6000.0
2012-12-04 14:55:00,30.71,30.84,30.61,30.78,8000.0,30.71,30.84,30.61,30.78,8000.0
2012-12-04 15:00:00,30.8,30.94,30.78,30.89,8300.0,30.8,30.94,30.78,30.89,8300.0
2012-12-04 15:05:00,30.86,30.86,30.59,30.74,4600.0,30.86,30.86,30.59,30.74,4600.0
2012-12-04 15:10:00,30.77,30.91,30.64,30.83,12400.0,30.77,30.91,30.64,30.83,12400.0
2012-12-04 15:15:00,30.87,30.87,30.53,30.67,19000.0,30.87,30.87,30.53,30.67,19000.0
2012-12-04 15:20:00,30.64,30.7,30.5,30.55,18300.0,30.64,30.7,30.5,30.55,18300.0
2012-12-04 15:25:00,30.53,30.61,30.48,30.57,34700.0,30.53,30.61,30.48,30.57,34700.0
2012-12-04 15:30:00,30.57,30.6,30.13,30.18,47000.0,30.57,30.6,30.13,30.18,47000.0
2012-12-04 15:35:00,30.19,30.41,30.15,30.38,16600.0,30.19,30.41,30.15,30.38,16600.0
2012-12-04 15:40:00,30.38,30.39,30.09,30.23,45600.0,30.38,30.39,30.09,30.23,45600.0
2012-12-04 15:45:00,30.24,30.27,30.15,30.26,25000.0,30.24,30.27,30.15,30.26,25000.0
2012-12-04 15:50:00,30.27,30.45,30.11,30.21,30000.0,30.27,30.45,30.11,30.21,30000.0
2012-12-04 15:55:00,30.21,30.38,30.08,30.16,54900.0,30.21,30.38,30.08,30.16,54900.0
2012-12-05 09:30:00,30.49,30.49,30.09,30.4,6700.0,30.49,30.49,30.09,30.4,6700.0
2012-12-05 09:35:00,30.39,30.41,30.1,30.15,5900.0,30.39,30.41,30.1,30.15,5900.0
2012-12-05 09:40:00,30.05,30.29,30.03,30.29,1200.0,30.05,30.29,30.03,30.29,1200.0
2012-12-05 09:45:00,30.2,30.2,29.97,29.97,2500.0,30.2,30.2,29.97,29.97,2500.0
2012-12-05 09:50:00,29.97,30.12,29.91,29.98,8300.0,29.97,30.12,29.91,29.98,8300.0
2012-12-05 09:55:00,29.99,30.09,29.91,29.99,5500.0,29.99,30.09,29.91,29.99,5500.0
2012-12-05 10:00:00,29.99,30.22,29.93,30.1,16000.0,29.99,30.22,29.93,30.1,16000.0
2012-12-05 10:05:00,30.1,30.14,29.99,30.14,9000.0,30.1,30.14,29.99,30.14,9000.0
2012-12-05 10:10:00,30.13,30.16,30.02,30.09,6400.0,30.13,30.16,30.02,30.09,6400.0
2012-12-05 10:15:00,30.09,30.15,30.06,30.08,8700.0,30.09,30.15,30.06,30.08,8700.0
2012-12-05 10:20:00,30.13,30.14,29.9,30.0,12900.0,30.13,30.14,29.9,30.0,12900.0
2012-12-05 10:25:00,30.0,30.07,29.93,30.03,5200.0,30.0,30.07,29.93,30.03,5200.0
2012-12-05 10:30:00,30.03,30.05,29.93,29.93,6200.0,30.03,30.05,29.93,29.93,6200.0
2012-12-05 10:35:00,29.92,30.08,29.62,29.73,54100.0,29.92,30.08,29.62,29.73,54100.0
2012-12-05 10:40:00,29.72,29.8,29.53,29.65,20400.0,29.72,29.8,29.53,29.65,20400.0
2012-12-05 10:45:00,29.64,29.77,29.55,29.71,8700.0,29.64,29.77,29.55,29.71,8700.0
2012-12-05 10:50:00,29.77,30.0,29.75,29.78,15300.0,29.77,30.0,29.75,29.78,15300.0
2012-12-05 10:55:00,29.77,29.82,29.7,29.77,6700.0,29.77,29.82,29.7,29.77,6700.0
2012-12-05 11:00:00,29.75,29.81,29.67,29.78,5500.0,29.75,29.81,29.67,29.78,5500.0
2012-12-05 11:05:00,29.72,29.77,29.71,29.71,2900.0,29.72,29.77,29.71,29.71,2900.0
2012-12-05 11:10:00,29.75,29.82,29.7,29.76,8800.0,29.75,29.82,29.7,29.76,8800.0
2012-12-05 11:15:00,29.8,29.89,29.73,29.89,6400.0,29.8,29.89,29.73,29.89,6400.0
2012-12-05 11:20:00,29.81,29.87,29.7,29.87,13300.0,29.81,29.87,29.7,29.87,13300.0
2012-12-05 11:25:00,29.86,29.9,29.79,29.9,10100.0,29.86,29.9,29.79,29.9,10100.0
2012-12-05 11:30:00,29.9,29.91,29.83,29.85,9300.0,29.9,29.91,29.83,29.85,9300.0
2012-12-05 11:35:00,29.86,29.86,29.7,29.86,8000.0,29.86,29.86,29.7,29.86,8000.0
2012-12-05 11:40:00,29.85,29.87,29.8,29.8,5900.0,29.85,29.87,29.8,29.8,5900.0
2012-12-05 11:45:00,29.79,29.86,29.69,29.76,8900.0,29.79,29.86,29.69,29.76,8900.0
2012-12-05 11:50:00,29.67,29.78,29.59,29.59,3300.0,29.67,29.78,29.59,29.59,3300.0
2012-12-05 11:55:00,29.64,29.76,29.57,29.67,6100.0,29.64,29.76,29.57,29.67,6100.0
2012-12-05 12:00:00,29.66,29.87,29.59,29.87,11700.0,29.66,29.87,29.59,29.87,11700.0
2012-12-05 12:05:00,29.87,29.9,29.73,29.81,14100.0,29.87,29.9,29.73,29.81,14100.0
2012-12-05 12:10:00,29.8,29.89,29.77,29.88,33500.0,29.8,29.89,29.77,29.88,33500.0
2012-12-05 12:15:00,29.87,29.87,29.76,29.77,24400.0,29.87,29.87,29.76,29.77,24400.0
2012-12-05 12:20:00,29.78,29.81,29.75,29.8,21100.0,29.78,29.81,29.75,29.8,21100.0
2012-12-05 12:25:00,29.8,29.81,29.6,29.61,4400.0,29.8,29.81,29.6,29.61,4400.0
2012-12-05 12:30:00,29.61,29.66,29.36,29.55,21500.0,29.61,29.66,29.36,29.55,21500.0
2012-12-05 12:35:00,29.56,29.6,29.48,29.49,1600.0,29.56,29.6,29.48,29.49,1600.0
2012-12-05 12:40:00,29.47,29.6,29.44,29.48,5800.0,29.47,29.6,29.44,29.48,5800.0
2012-12-05 12:45:00,29.51,29.53,29.42,29.42,7300.0,29.51,29.53,29.42,29.42,7300.0
2012-12-05 12:50:00,29.4,29.59,29.4,29.52,23500.0,29.4,29.59,29.4,29.52,23500.0
2012-12-05 12:55:00,29.51,29.53,29.39,29.48,17900.0,29.51,29.53,29.39,29.48,17900.0
2012-12-05 13:00:00,29.48,29.48,29.38,29.39,23000.0,29.48,29.48,29.38,29.39,23000.0
2012-12-05 13:05:00,29.38,29.38,29.29,29.33,6200.0,29.38,29.38,29.29,29.33,6200.0
2012-12-05 13:10:00,29.33,29.34,29.26,29.29,32100.0,29.33,29.34,29.26,29.29,32100.0
2012-12-05 13:15:00,29.28,29.29,29.18,29.18,10800.0,29.28,29.29,29.18,29.18,10800.0
2012-12-05 13:20:00,29.2,29.21,29.02,29.04,13600.0,29.2,29.21,29.02,29.04,13600.0
2012-12-05 13:25:00,29.06,29.14,28.85,28.94,28600.0,29.06,29.14,28.85,28.94,28600.0
2012-12-05 13:30:00,28.94,28.99,28.89,28.92,9200.0,28.94,28.99,28.89,28.92,9200.0
2012-12-05 13:35:00,28.9,28.91,28.77,28.77,14800.0,28.9,28.91,28.77,28.77,14800.0
2012-12-05 13:40:00,28.81,28.94,28.77,28.77,16600.0,28.81,28.94,28.77,28.77,16600.0
2012-12-05 13:45:00,28.77,28.79,28.52,28.74,24000.0,28.77,28.79,28.52,28.74,24000.0
2012-12-05 13:50:00,28.64,28.7,28.55,28.6,62400.0,28.64,28.7,28.55,28.6,62400.0
2012-12-05 13:55:00,28.57,28.98,28.57,28.93,42200.0,28.57,28.98,28.57,28.93,42200.0
2012-12-05 14:00:00,28.93,29.14,28.93,29.0,16900.0,28.93,29.14,28.93,29.0,16900.0
2012-12-05 14:05:00,28.99,29.08,28.98,29.01,9800.0,28.99,29.08,28.98,29.01,9800.0
2012-12-05 14:10:00,28.98,29.1,28.96,29.09,10000.0,28.98,29.1,28.96,29.09,10000.0
2012-12-05 14:15:00,29.1,29.15,29.01,29.14,10500.0,29.1,29.15,29.01,29.14,10500.0
2012-12-05 14:20:00,29.15,29.19,29.11,29.14,12400.0,29.15,29.19,29.11,29.14,12400.0
2012-12-05 14:25:00,29.13,29.25,29.12,29.23,11200.0,29.13,29.25,29.12,29.23,11200.0
2012-12-05 14:30:00,29.23,29.25,29.15,29.24,8700.0,29.23,29.25,29.15,29.24,8700.0
2012-12-05 14:35:00,29.24,29.37,29.23,29.3,24900.0,29.24,29.37,29.23,29.3,24900.0
2012-12-05 14:40:00,29.3,29.33,29.27,29.33,16300.0,29.3,29.33,29.27,29.33,16300.0
2012-12-05 14:45:00,29.33,29.35,29.16,29.17,11700.0,29.33,29.35,29.16,29.17,11700.0
2012-12-05 14:50:00,29.24,29.24,29.02,29.17,7600.0,29.24,29.24,29.02,29.17,7600.0
2012-12-05 14:55:00,29.15,29.17,29.1,29.15,6400.0,29.15,29.17,29.1,29.15,6400.0
2012-12-05 15:00:00,29.15,29.34,29.14,29.3,18400.0,29.15,29.34,29.14,29.3,18400.0
2012-12-05 15:05:00,29.3,29.35,29.27,29.3,11000.0,29.3,29.35,29.27,29.3,11000.0
2012-12-05 15:10:00,29.29,29.37,29.26,29.31,35200.0,29.29,29.37,29.26,29.31,35200.0
2012-12-05 15:15:00,29.3,29.31,29.29,29.31,17200.0,29.3,29.31,29.29,29.31,17200.0
2012-12-05 15:20:00,29.31,29.43,29.3,29.37,26300.0,29.31,29.43,29.3,29.37,26300.0
2012-12-05 15:25:00,29.38,29.38,29.28,29.32,24500.0,29.38,29.38,29.28,29.32,24500.0
2012-12-05 15:30:00,29.33,29.37,29.3,29.35,23400.0,29.33,29.37,29.3,29.35,23400.0
2012-12-05 15:35:00,29.35,29.42,29.34,29.36,11400.0,29.35,29.42,29.34,29.36,11400.0
2012-12-05 15:40:00,29.4,29.4,29.17,29.27,104100.0,29.4,29.4,29.17,29.27,104100.0
2012-12-05 15:45:00,29.3,29.4,29.3,29.3,22800.0,29.3,29.4,29.3,29.3,22800.0
2012-12-05 15:50:00,29.28,29.44,29.28,29.43,34000.0,29.28,29.44,29.28,29.43,34000.0
2012-12-05 15:55:00,29.44,29.44,29.35,29.41,57500.0,29.44,29.44,29.35,29.41,57500.0
2012-12-06 09:30:00,29.39,29.53,29.39,29.42,2500.0,29.39,29.53,29.39,29.42,2500.0
2012-12-06 09:35:00,29.41,29.41,29.25,29.34,4000.0,29.41,29.41,29.25,29.34,4000.0
2012-12-06 09:40:00,29.45,29.45,29.3,29.3,600.0,29.45,29.45,29.3,29.3,600.0
2012-12-06 09:45:00,29.25,29.31,29.2,29.26,3300.0,29.25,29.31,29.2,29.26,3300.0
2012-12-06 09:50:00,29.27,29.31,29.25,29.26,3800.0,29.27,29.31,29.25,29.26,3800.0
2012-12-06 09:55:00,29.25,29.26,29.14,29.18,33200.0,29.25,29.26,29.14,29.18,33200.0
2012-12-06 10:00:00,29.13,29.22,29.09,29.19,13500.0,29.13,29.22,29.09,29.19,13500.0
2012-12-06 10:05:00,29.19,29.3,29.16,29.27,7900.0,29.19,29.3,29.16,29.27,7900.0
2012-12-06 10:10:00,29.19,29.27,29.1,29.2,2200.0,29.19,29.27,29.1,29.2,2200.0
2012-12-06 10:15:00,29.19,29.27,29.11,29.23,4100.0,29.19,29.27,29.11,29.23,4100.0
2012-12-06 10:20:00,29.22,29.27,29.16,29.18,7600.0,29.22,29.27,29.16,29.18,7600.0
2012-12-06 10:25:00,29.14,29.23,29.14,29.14,800.0,29.14,29.23,29.14,29.14,800.0
2012-12-06 10:30:00,29.13,29.24,29.12,29.2,3800.0,29.13,29.24,29.12,29.2,3800.0
2012-12-06 10:35:00,29.18,29.27,29.18,29.25,6200.0,29.18,29.27,29.18,29.25,6200.0
2012-12-06 10:40:00,29.25,29.4,29.22,29.36,6000.0,29.25,29.4,29.22,29.36,6000.0
2012-12-06 10:45:00,29.37,29.47,29.36,29.41,1600.0,29.37,29.47,29.36,29.41,1600.0
2012-12-06 10:50:00,29.4,29.47,29.36,29.41,3000.0,29.4,29.47,29.36,29.41,3000.0
2012-12-06 10:55:00,29.42,29.42,29.34,29.35,2100.0,29.42,29.42,29.34,29.35,2100.0
2012-12-06 11:00:00,29.35,29.42,29.32,29.35,1900.0,29.35,29.42,29.32,29.35,1900.0
2012-12-06 11:05:00,29.39,29.39,29.33,29.37,2700.0,29.39,29.39,29.33,29.37,2700.0
2012-12-06 11:10:00,29.35,29.36,29.33,29.34,2300.0,29.35,29.36,29.33,29.34,2300.0
2012-12-06 11:15:00,29.33,29.39,29.32,29.33,2500.0,29.33,29.39,29.32,29.33,2500.0
2012-12-06 11:20:00,29.34,29.39,29.34,29.39,1700.0,29.34,29.39,29.34,29.39,1700.0
2012-12-06 11:25:00,29.4,29.47,29.4,29.47,2000.0,29.4,29.47,29.4,29.47,2000.0
2012-12-06 11:30:00,29.47,29.47,29.35,29.35,3000.0,29.47,29.47,29.35,29.35,3000.0
2012-12-06 11:35:00,29.4,29.65,29.38,29.51,5900.0,29.4,29.65,29.38,29.51,5900.0
2012-12-06 11:40:00,29.52,29.53,29.41,29.42,2000.0,29.52,29.53,29.41,29.42,2000.0
2012-12-06 11:45:00,29.43,29.48,29.33,29.37,4400.0,29.43,29.48,29.33,29.37,4400.0
2012-12-06 11:50:00,29.37,29.4,29.35,29.35,5100.0,29.37,29.4,29.35,29.35,5100.0
2012-12-06 11:55:00,29.35,29.42,29.3,29.39,2000.0,29.35,29.42,29.3,29.39,2000.0
2012-12-06 12:00:00,29.4,29.47,29.34,29.47,1500.0,29.4,29.47,29.34,29.47,1500.0
2012-12-06 12:05:00,29.37,29.43,29.37,29.4,1800.0,29.37,29.43,29.37,29.4,1800.0
2012-12-06 12:10:00,29.39,29.39,29.34,29.37,3100.0,29.39,29.39,29.34,29.37,3100.0
2012-12-06 12:15:00,29.37,29.45,29.37,29.43,3800.0,29.37,29.45,29.37,29.43,3800.0
2012-12-06 12:20:00,29.4,29.4,29.32,29.39,1900.0,29.4,29.4,29.32,29.39,1900.0
2012-12-06 12:25:00,29.38,29.42,29.34,29.4,2600.0,29.38,29.42,29.34,29.4,2600.0
2012-12-06 12:30:00,29.4,29.41,29.35,29.39,2300.0,29.4,29.41,29.35,29.39,2300.0
2012-12-06 12:35:00,29.36,29.45,29.35,29.4,2900.0,29.36,29.45,29.35,29.4,2900.0
2012-12-06 12:40:00,29.36,29.39,29.35,29.35,1000.0,29.36,29.39,29.35,29.35,1000.0
2012-12-06 12:45:00,29.35,29.42,29.35,29.4,4800.0,29.35,29.42,29.35,29.4,4800.0
2012-12-06 12:50:00,29.41,29.42,29.38,29.41,15100.0,29.41,29.42,29.38,29.41,15100.0
2012-12-06 12:55:00,29.41,29.45,29.41,29.44,5800.0,29.41,29.45,29.41,29.44,5800.0
2012-12-06 13:00:00,29.45,29.45,29.44,29.44,2100.0,29.45,29.45,29.44,29.44,2100.0
2012-12-06 13:05:00,29.45,29.48,29.44,29.46,2500.0,29.45,29.48,29.44,29.46,2500.0
2012-12-06 13:10:00,29.47,29.48,29.42,29.43,15300.0,29.47,29.48,29.42,29.43,15300.0
2012-12-06 13:15:00,29.45,29.45,29.43,29.43,9100.0,29.45,29.45,29.43,29.43,9100.0
2012-12-06 13:20:00,29.43,29.45,29.43,29.44,6400.0,29.43,29.45,29.43,29.44,6400.0
2012-12-06 13:25:00,29.44,29.44,29.41,29.41,9000.0,29.44,29.44,29.41,29.41,9000.0
2012-12-06 13:30:00,29.41,29.42,29.28,29.42,26900.0,29.41,29.42,29.28,29.42,26900.0
2012-12-06 13:35:00,29.4,29.41,29.31,29.35,6000.0,29.4,29.41,29.31,29.35,6000.0
2012-12-06 13:40:00,29.33,29.4,29.33,29.4,4500.0,29.33,29.4,29.33,29.4,4500.0
2012-12-06 13:45:00,29.4,29.42,29.39,29.4,1600.0,29.4,29.42,29.39,29.4,1600.0
2012-12-06 13:50:00,29.4,29.42,29.31,29.36,3400.0,29.4,29.42,29.31,29.36,3400.0
2012-12-06 13:55:00,29.35,29.41,29.35,29.38,8100.0,29.35,29.41,29.35,29.38,8100.0
2012-12-06 14:00:00,29.39,29.45,29.31,29.31,15900.0,29.39,29.45,29.31,29.31,15900.0
2012-12-06 14:05:00,29.32,29.43,29.31,29.4,13300.0,29.32,29.43,29.31,29.4,13300.0
2012-12-06 14:10:00,29.43,29.46,29.38,29.44,2400.0,29.43,29.46,29.38,29.44,2400.0
2012-12-06 14:15:00,29.48,29.5,29.35,29.35,9800.0,29.48,29.5,29.35,29.35,9800.0
2012-12-06 14:20:00,29.41,29.42,29.33,29.39,900.0,29.41,29.42,29.33,29.39,900.0
2012-12-06 14:25:00,29.39,29.39,29.34,29.34,2600.0,29.39,29.39,29.34,29.34,2600.0
2012-12-06 14:30:00,29.35,29.46,29.35,29.35,8300.0,29.35,29.46,29.35,29.35,8300.0
2012-12-06 14:35:00,29.4,29.41,29.35,29.37,1300.0,29.4,29.41,29.35,29.37,1300.0
2012-12-06 14:40:00,29.37,29.39,29.35,29.35,1500.0,29.37,29.39,29.35,29.35,1500.0
2012-12-06 14:45:00,29.36,29.45,29.35,29.39,20500.0,29.36,29.45,29.35,29.39,20500.0
2012-12-06 14:50:00,29.41,29.43,29.35,29.43,2100.0,29.41,29.43,29.35,29.43,2100.0
2012-12-06 14:55:00,29.41,29.56,29.38,29.43,46700.0,29.41,29.56,29.38,29.43,46700.0
2012-12-06 15:00:00,29.41,29.51,29.4,29.45,5100.0,29.41,29.51,29.4,29.45,5100.0
2012-12-06 15:05:00,29.45,29.57,29.36,29.49,20600.0,29.45,29.57,29.36,29.49,20600.0
2012-12-06 15:10:00,29.47,29.49,29.42,29.48,2100.0,29.47,29.49,29.42,29.48,2100.0
2012-12-06 15:15:00,29.48,29.51,29.43,29.49,9200.0,29.48,29.51,29.43,29.49,9200.0
2012-12-06 15:20:00,29.49,29.51,29.43,29.5,7400.0,29.49,29.51,29.43,29.5,7400.0
2012-12-06 15:25:00,29.49,29.49,29.42,29.42,12400.0,29.49,29.49,29.42,29.42,12400.0
2012-12-06 15:30:00,29.43,29.51,29.42,29.5,24800.0,29.43,29.51,29.42,29.5,24800.0
2012-12-06 15:35:00,29.48,29.51,29.45,29.45,32300.0,29.48,29.51,29.45,29.45,32300.0
2012-12-06 15:40:00,29.47,29.52,29.45,29.49,26500.0,29.47,29.52,29.45,29.49,26500.0
2012-12-06 15:45:00,29.49,29.51,29.46,29.5,22000.0,29.49,29.51,29.46,29.5,22000.0
2012-12-06 15:50:00,29.5,29.51,29.48,29.5,28600.0,29.5,29.51,29.48,29.5,28600.0
2012-12-06 15:55:00,29.5,29.52,29.42,29.46,36700.0,29.5,29.52,29.42,29.46,36700.0
2012-12-07 09:30:00,29.5,29.62,29.22,29.62,1600.0,29.5,29.62,29.22,29.62,1600.0
2012-12-07 09:35:00,29.61,29.61,29.29,29.38,800.0,29.61,29.61,29.29,29.38,800.0
2012-12-07 09:40:00,29.44,29.44,29.19,29.19,900.0,29.44,29.44,29.19,29.19,900.0
2012-12-07 09:45:00,29.2,29.24,29.0,29.1,3300.0,29.2,29.24,29.0,29.1,3300.0
2012-12-07 09:50:00,29.11,29.15,28.87,29.11,8900.0,29.11,29.15,28.87,29.11,8900.0
2012-12-07 09:55:00,29.05,29.08,29.0,29.04,1500.0,29.05,29.08,29.0,29.04,1500.0
2012-12-07 10:00:00,29.03,29.11,29.02,29.1,5500.0,29.03,29.11,29.02,29.1,5500.0
2012-12-07 10:05:00,29.11,29.17,29.02,29.11,6900.0,29.11,29.17,29.02,29.11,6900.0
2012-12-07 10:10:00,29.06,29.13,29.06,29.09,10000.0,29.06,29.13,29.06,29.09,10000.0
2012-12-07 10:15:00,29.1,29.13,29.07,29.09,7100.0,29.1,29.13,29.07,29.09,7100.0
2012-12-07 10:20:00,29.07,29.45,29.07,29.41,16300.0,29.07,29.45,29.07,29.41,16300.0
2012-12-07 10:25:00,29.32,29.41,29.3,29.3,600.0,29.32,29.41,29.3,29.3,600.0
2012-12-07 10:30:00,29.3,29.36,29.25,29.25,5600.0,29.3,29.36,29.25,29.25,5600.0
2012-12-07 10:35:00,29.25,29.4,29.25,29.35,4100.0,29.25,29.4,29.25,29.35,4100.0
2012-12-07 10:40:00,29.35,29.35,29.31,29.33,1900.0,29.35,29.35,29.31,29.33,1900.0
2012-12-07 10:45:00,29.33,29.41,29.32,29.32,6300.0,29.33,29.41,29.32,29.32,6300.0
2012-12-07 10:50:00,29.3,29.37,29.26,29.37,4700.0,29.3,29.37,29.26,29.37,4700.0
2012-12-07 10:55:00,29.35,29.37,29.35,29.36,3700.0,29.35,29.37,29.35,29.36,3700.0
2012-12-07 11:00:00,29.36,29.37,29.28,29.28,2400.0,29.36,29.37,29.28,29.28,2400.0
2012-12-07 11:05:00,29.3,29.3,29.28,29.28,3500.0,29.3,29.3,29.28,29.28,3500.0
2012-12-07 11:10:00,29.3,29.38,29.29,29.33,1700.0,29.3,29.38,29.29,29.33,1700.0
2012-12-07 11:15:00,29.3,29.34,29.3,29.3,1600.0,29.3,29.34,29.3,29.3,1600.0
2012-12-07 11:20:00,29.3,29.36,29.3,29.34,30400.0,29.3,29.36,29.3,29.34,30400.0
2012-12-07 11:25:00,29.35,29.36,29.34,29.34,1100.0,29.35,29.36,29.34,29.34,1100.0
2012-12-07 11:30:00,29.34,29.36,29.32,29.36,1900.0,29.34,29.36,29.32,29.36,1900.0
2012-12-07 11:35:00,29.36,29.37,29.26,29.35,5200.0,29.36,29.37,29.26,29.35,5200.0
2012-12-07 11:40:00,29.35,29.36,29.27,29.3,4200.0,29.35,29.36,29.27,29.3,4200.0
2012-12-07 11:45:00,29.33,29.35,29.31,29.31,1200.0,29.33,29.35,29.31,29.31,1200.0
2012-12-07 11:50:00,29.31,29.38,29.31,29.38,3300.0,29.31,29.38,29.31,29.38,3300.0
2012-12-07 11:55:00,29.37,29.37,29.33,29.35,2300.0,29.37,29.37,29.33,29.35,2300.0
2012-12-07 12:00:00,29.36,29.39,29.36,29.39,1300.0,29.36,29.39,29.36,29.39,1300.0
2012-12-07 12:05:00,29.39,29.4,29.36,29.4,2500.0,29.39,29.4,29.36,29.4,2500.0
2012-12-07 12:10:00,29.38,29.41,29.36,29.36,3500.0,29.38,29.41,29.36,29.36,3500.0
2012-12-07 12:15:00,29.37,29.38,29.36,29.37,2800.0,29.37,29.38,29.36,29.37,2800.0
2012-12-07 12:20:00,29.37,29.37,29.29,29.31,1500.0,29.37,29.37,29.29,29.31,1500.0
2012-12-07 12:25:00,29.31,29.31,29.29,29.3,1800.0,29.31,29.31,29.29,29.3,1800.0
2012-12-07 12:30:00,29.31,29.38,29.29,29.37,6500.0,29.31,29.38,29.29,29.37,6500.0
2012-12-07 12:35:00,29.32,29.37,29.32,29.36,900.0,29.32,29.37,29.32,29.36,900.0
2012-12-07 12:40:00,29.32,29.34,29.3,29.34,3000.0,29.32,29.34,29.3,29.34,3000.0
2012-12-07 12:45:00,29.36,29.36,29.3,29.31,9300.0,29.36,29.36,29.3,29.31,9300.0
2012-12-07 12:50:00,29.29,29.33,29.29,29.31,1300.0,29.29,29.33,29.29,29.31,1300.0
2012-12-07 12:55:00,29.3,29.32,29.3,29.31,1100.0,29.3,29.32,29.3,29.31,1100.0
2012-12-07 13:00:00,29.31,29.32,29.3,29.31,4500.0,29.31,29.32,29.3,29.31,4500.0
2012-12-07 13:05:00,29.31,29.34,29.3,29.3,3000.0,29.31,29.34,29.3,29.3,3000.0
2012-12-07 13:10:00,29.32,29.33,29.3,29.31,2500.0,29.32,29.33,29.3,29.31,2500.0
2012-12-07 13:15:00,29.31,29.31,29.27,29.31,2900.0,29.31,29.31,29.27,29.31,2900.0
2012-12-07 13:20:00,29.28,29.32,29.26,29.32,1800.0,29.28,29.32,29.26,29.32,1800.0
2012-12-07 13:25:00,29.3,29.36,29.27,29.36,3000.0,29.3,29.36,29.27,29.36,3000.0
2012-12-07 13:30:00,29.29,29.32,29.29,29.3,500.0,29.29,29.32,29.29,29.3,500.0
2012-12-07 13:35:00,29.31,29.32,29.27,29.32,3800.0,29.31,29.32,29.27,29.32,3800.0
2012-12-07 13:40:00,29.31,29.31,29.3,29.31,3400.0,29.31,29.31,29.3,29.31,3400.0
2012-12-07 13:45:00,29.32,29.32,29.26,29.26,3300.0,29.32,29.32,29.26,29.26,3300.0
2012-12-07 13:50:00,29.26,29.26,29.24,29.25,3000.0,29.26,29.26,29.24,29.25,3000.0
2012-12-07 13:55:00,29.25,29.32,29.21,29.27,3100.0,29.25,29.32,29.21,29.27,3100.0
2012-12-07 14:00:00,29.29,29.29,29.26,29.26,1800.0,29.29,29.29,29.26,29.26,1800.0
2012-12-07 14:05:00,29.26,29.26,29.25,29.25,2500.0,29.26,29.26,29.25,29.25,2500.0
2012-12-07 14:10:00,29.25,29.25,29.23,29.23,4900.0,29.25,29.25,29.23,29.23,4900.0
2012-12-07 14:15:00,29.21,29.21,29.18,29.18,2400.0,29.21,29.21,29.18,29.18,2400.0
2012-12-07 14:20:00,29.17,29.18,29.15,29.16,2900.0,29.17,29.18,29.15,29.16,2900.0
2012-12-07 14:25:00,29.15,29.15,29.1,29.1,3200.0,29.15,29.15,29.1,29.1,3200.0
2012-12-07 14:30:00,29.12,29.26,29.1,29.26,6800.0,29.12,29.26,29.1,29.26,6800.0
2012-12-07 14:35:00,29.24,29.33,29.23,29.32,4100.0,29.24,29.33,29.23,29.32,4100.0
2012-12-07 14:40:00,29.32,29.32,29.28,29.28,1400.0,29.32,29.32,29.28,29.28,1400.0
2012-12-07 14:45:00,29.29,29.29,29.22,29.24,7600.0,29.29,29.29,29.22,29.24,7600.0
2012-12-07 14:50:00,29.27,29.29,29.24,29.28,1700.0,29.27,29.29,29.24,29.28,1700.0
2012-12-07 14:55:00,29.27,29.27,29.19,29.21,3400.0,29.27,29.27,29.19,29.21,3400.0
2012-12-07 15:00:00,29.15,29.26,29.15,29.2,5900.0,29.15,29.26,29.15,29.2,5900.0
2012-12-07 15:05:00,29.23,29.23,29.18,29.21,2700.0,29.23,29.23,29.18,29.21,2700.0
2012-12-07 15:10:00,29.23,29.23,29.17,29.19,5200.0,29.23,29.23,29.17,29.19,5200.0
2012-12-07 15:15:00,29.19,29.3,29.17,29.27,19600.0,29.19,29.3,29.17,29.27,19600.0
2012-12-07 15:20:00,29.26,29.28,29.21,29.27,4500.0,29.26,29.28,29.21,29.27,4500.0
2012-12-07 15:25:00,29.28,29.32,29.28,29.28,4600.0,29.28,29.32,29.28,29.28,4600.0
2012-12-07 15:30:00,29.27,29.38,29.27,29.32,9600.0,29.27,29.38,29.27,29.32,9600.0
2012-12-07 15:35:00,29.32,29.37,29.31,29.34,5500.0,29.32,29.37,29.31,29.34,5500.0
2012-12-07 15:40:00,29.34,29.36,29.28,29.34,6700.0,29.34,29.36,29.28,29.34,6700.0
2012-12-07 15:45:00,29.35,29.35,29.25,29.32,3700.0,29.35,29.35,29.25,29.32,3700.0
2012-12-07 15:50:00,29.31,29.31,29.25,29.28,5900.0,29.31,29.31,29.25,29.28,5900.0
2012-12-07 15:55:00,29.28,29.31,29.23,29.27,29900.0,29.28,29.31,29.23,29.27,29900.0
2012-12-10 09:30:00,29.42,29.42,29.31,29.31,4000.0,29.42,29.42,29.31,29.31,4000.0
2012-12-10 09:35:00,29.33,29.6,29.33,29.41,4200.0,29.33,29.6,29.33,29.41,4200.0
2012-12-10 09:40:00,29.45,29.52,29.31,29.52,3900.0,29.45,29.52,29.31,29.52,3900.0
2012-12-10 09:45:00,29.45,29.45,29.38,29.38,600.0,29.45,29.45,29.38,29.38,600.0
2012-12-10 09:50:00,29.38,29.44,29.38,29.39,1500.0,29.38,29.44,29.38,29.39,1500.0
2012-12-10 09:55:00,29.39,29.43,29.29,29.29,2000.0,29.39,29.43,29.29,29.29,2000.0
2012-12-10 10:00:00,29.25,29.3,29.25,29.3,1400.0,29.25,29.3,29.25,29.3,1400.0
2012-12-10 10:05:00,29.27,29.31,29.27,29.31,200.0,29.27,29.31,29.27,29.31,200.0
2012-12-10 10:10:00,29.32,29.4,29.3,29.31,3700.0,29.32,29.4,29.3,29.31,3700.0
2012-12-10 10:15:00,29.36,29.41,29.36,29.37,400.0,29.36,29.41,29.36,29.37,400.0
2012-12-10 10:20:00,29.39,29.39,29.39,29.39,300.0,29.39,29.39,29.39,29.39,300.0
2012-12-10 10:25:00,29.38,29.48,29.38,29.45,5400.0,29.38,29.48,29.38,29.45,5400.0
2012-12-10 10:30:00,29.45,29.48,29.45,29.45,1400.0,29.45,29.48,29.45,29.45,1400.0
2012-12-10 10:35:00,29.46,29.5,29.41,29.41,3300.0,29.46,29.5,29.41,29.41,3300.0
2012-12-10 10:40:00,29.39,29.42,29.39,29.41,600.0,29.39,29.42,29.39,29.41,600.0
2012-12-10 10:45:00,29.41,29.41,29.38,29.38,1300.0,29.41,29.41,29.38,29.38,1300.0
2012-12-10 10:50:00,29.39,29.48,29.39,29.45,2000.0,29.39,29.48,29.39,29.45,2000.0
2012-12-10 10:55:00,29.44,29.51,29.44,29.51,300.0,29.44,29.51,29.44,29.51,300.0
2012-12-10 11:00:00,29.51,29.51,29.51,29.51,0.0,29.51,29.51,29.51,29.51,0.0
2012-12-10 11:05:00,29.5,29.64,29.38,29.59,5200.0,29.5,29.64,29.38,29.59,5200.0
2012-12-10 11:10:00,29.53,29.58,29.53,29.58,400.0,29.53,29.58,29.53,29.58,400.0
2012-12-10 11:15:00,29.58,29.65,29.52,29.56,3200.0,29.58,29.65,29.52,29.56,3200.0
2012-12-10 11:20:00,29.57,29.57,29.57,29.57,200.0,29.57,29.57,29.57,29.57,200.0
2012-12-10 11:25:00,29.65,29.7,29.64,29.65,1900.0,29.65,29.7,29.64,29.65,1900.0
2012-12-10 11:30:00,29.66,29.75,29.65,29.67,7100.0,29.66,29.75,29.65,29.67,7100.0
2012-12-10 11:35:00,29.66,29.66,29.66,29.66,200.0,29.66,29.66,29.66,29.66,200.0
2012-12-10 11:40:00,29.75,29.75,29.66,29.67,1500.0,29.75,29.75,29.66,29.67,1500.0
2012-12-10 11:45:00,29.67,29.71,29.67,29.7,400.0,29.67,29.71,29.67,29.7,400.0
2012-12-10 11:50:00,29.72,29.75,29.67,29.74,4400.0,29.72,29.75,29.67,29.74,4400.0
2012-12-10 11:55:00,29.74,29.74,29.74,29.74,0.0,29.74,29.74,29.74,29.74,0.0
2012-12-10 12:00:00,29.71,29.75,29.7,29.75,400.0,29.71,29.75,29.7,29.75,400.0
2012-12-10 12:05:00,29.73,29.75,29.73,29.75,700.0,29.73,29.75,29.73,29.75,700.0
2012-12-10 12:10:00,29.74,29.75,29.67,29.67,4300.0,29.74,29.75,29.67,29.67,4300.0
2012-12-10 12:15:00,29.67,29.7,29.46,29.55,1900.0,29.67,29.7,29.46,29.55,1900.0
2012-12-10 12:20:00,29.5,29.58,29.5,29.57,1200.0,29.5,29.58,29.5,29.57,1200.0
2012-12-10 12:25:00,29.61,29.65,29.59,29.65,800.0,29.61,29.65,29.59,29.65,800.0
2012-12-10 12:30:00,29.63,29.63,29.63,29.63,100.0,29.63,29.63,29.63,29.63,100.0
2012-12-10 12:35:00,29.63,29.63,29.63,29.63,0.0,29.63,29.63,29.63,29.63,0.0
2012-12-10 12:40:00,29.67,29.7,29.66,29.67,2500.0,29.67,29.7,29.66,29.67,2500.0
2012-12-10 12:45:00,29.66,29.7,29.66,29.7,500.0,29.66,29.7,29.66,29.7,500.0
2012-12-10 12:50:00,29.69,29.71,29.66,29.67,3300.0,29.69,29.71,29.66,29.67,3300.0
2012-12-10 12:55:00,29.65,29.69,29.65,29.65,400.0,29.65,29.69,29.65,29.65,400.0
2012-12-10 13:00:00,29.65,29.65,29.63,29.65,600.0,29.65,29.65,29.63,29.65,600.0
2012-12-10 13:05:00,29.63,29.66,29.58,29.66,4000.0,29.63,29.66,29.58,29.66,4000.0
2012-12-10 13:10:00,29.63,29.63,29.63,29.63,100.0,29.63,29.63,29.63,29.63,100.0
2012-12-10 13:15:00,29.63,29.63,29.63,29.63,0.0,29.63,29.63,29.63,29.63,0.0
2012-12-10 13:20:00,29.6,29.6,29.59,29.59,200.0,29.6,29.6,29.59,29.59,200.0
2012-12-10 13:25:00,29.63,29.65,29.59,29.61,1200.0,29.63,29.65,29.59,29.61,1200.0
2012-12-10 13:30:00,29.62,29.63,29.59,29.61,3000.0,29.62,29.63,29.59,29.61,3000.0
2012-12-10 13:35:00,29.6,29.61,29.5,29.5,2800.0,29.6,29.61,29.5,29.5,2800.0
2012-12-10 13:40:00,29.5,29.52,29.44,29.44,600.0,29.5,29.52,29.44,29.44,600.0
2012-12-10 13:45:00,29.45,29.57,29.45,29.54,4900.0,29.45,29.57,29.45,29.54,4900.0
2012-12-10 13:50:00,29.49,29.54,29.45,29.49,2000.0,29.49,29.54,29.45,29.49,2000.0
2012-12-10 13:55:00,29.49,29.63,29.45,29.48,2600.0,29.49,29.63,29.45,29.48,2600.0
2012-12-10 14:00:00,29.49,29.52,29.43,29.48,1300.0,29.49,29.52,29.43,29.48,1300.0
2012-12-10 14:05:00,29.5,29.53,29.41,29.48,700.0,29.5,29.53,29.41,29.48,700.0
2012-12-10 14:10:00,29.38,29.41,29.38,29.39,1100.0,29.38,29.41,29.38,29.39,1100.0
2012-12-10 14:15:00,29.38,29.6,29.38,29.49,2700.0,29.38,29.6,29.38,29.49,2700.0
2012-12-10 14:20:00,29.45,29.57,29.42,29.5,2000.0,29.45,29.57,29.42,29.5,2000.0
2012-12-10 14:25:00,29.5,29.57,29.5,29.55,1500.0,29.5,29.57,29.5,29.55,1500.0
2012-12-10 14:30:00,29.51,29.55,29.45,29.49,2600.0,29.51,29.55,29.45,29.49,2600.0
2012-12-10 14:35:00,29.43,29.47,29.43,29.44,600.0,29.43,29.47,29.43,29.44,600.0
2012-12-10 14:40:00,29.4,29.53,29.4,29.46,2900.0,29.4,29.53,29.4,29.46,2900.0
2012-12-10 14:45:00,29.53,29.54,29.5,29.52,1800.0,29.53,29.54,29.5,29.52,1800.0
2012-12-10 14:50:00,29.52,29.56,29.49,29.53,2500.0,29.52,29.56,29.49,29.53,2500.0
2012-12-10 14:55:00,29.49,29.57,29.49,29.55,2100.0,29.49,29.57,29.49,29.55,2100.0
2012-12-10 15:00:00,29.55,29.59,29.51,29.51,2600.0,29.55,29.59,29.51,29.51,2600.0
2012-12-10 15:05:00,29.51,29.56,29.51,29.53,3400.0,29.51,29.56,29.51,29.53,3400.0
2012-12-10 15:10:00,29.52,29.55,29.42,29.46,5300.0,29.52,29.55,29.42,29.46,5300.0
2012-12-10 15:15:00,29.46,29.52,29.46,29.48,2000.0,29.46,29.52,29.46,29.48,2000.0
2012-12-10 15:20:00,29.51,29.52,29.44,29.49,1700.0,29.51,29.52,29.44,29.49,1700.0
2012-12-10 15:25:00,29.44,29.49,29.41,29.41,2100.0,29.44,29.49,29.41,29.41,2100.0
2012-12-10 15:30:00,29.42,29.54,29.42,29.54,5100.0,29.42,29.54,29.42,29.54,5100.0
2012-12-10 15:35:00,29.51,29.51,29.4,29.49,8600.0,29.51,29.51,29.4,29.49,8600.0
2012-12-10 15:40:00,29.49,29.49,29.41,29.45,6700.0,29.49,29.49,29.41,29.45,6700.0
2012-12-10 15:45:00,29.43,29.47,29.41,29.42,8800.0,29.43,29.47,29.41,29.42,8800.0
2012-12-10 15:50:00,29.42,29.43,29.39,29.39,8100.0,29.42,29.43,29.39,29.39,8100.0
2012-12-10 15:55:00,29.42,29.44,29.37,29.44,10900.0,29.42,29.44,29.37,29.44,10900.0
2012-12-11 09:30:00,29.66,29.73,29.66,29.73,1000.0,29.66,29.73,29.66,29.73,1000.0
2012-12-11 09:35:00,29.71,29.86,29.71,29.77,2700.0,29.71,29.86,29.71,29.77,2700.0
2012-12-11 09:40:00,29.74,29.74,29.52,29.57,4400.0,29.74,29.74,29.52,29.57,4400.0
2012-12-11 09:45:00,29.57,29.57,29.46,29.46,5200.0,29.57,29.57,29.46,29.46,5200.0
2012-12-11 09:50:00,29.4,29.64,29.38,29.64,2400.0,29.4,29.64,29.38,29.64,2400.0
2012-12-11 09:55:00,29.47,29.64,29.47,29.64,2100.0,29.47,29.64,29.47,29.64,2100.0
2012-12-11 10:00:00,29.64,29.79,29.64,29.7,7300.0,29.64,29.79,29.64,29.7,7300.0
2012-12-11 10:05:00,29.72,29.74,29.66,29.67,2700.0,29.72,29.74,29.66,29.67,2700.0
2012-12-11 10:10:00,29.75,29.8,29.7,29.77,8500.0,29.75,29.8,29.7,29.77,8500.0
2012-12-11 10:15:00,29.79,29.8,29.67,29.74,12900.0,29.79,29.8,29.67,29.74,12900.0
2012-12-11 10:20:00,29.64,29.75,29.56,29.71,2600.0,29.64,29.75,29.56,29.71,2600.0
2012-12-11 10:25:00,29.66,29.75,29.58,29.72,1400.0,29.66,29.75,29.58,29.72,1400.0
2012-12-11 10:30:00,29.74,29.77,29.65,29.75,2000.0,29.74,29.77,29.65,29.75,2000.0
2012-12-11 10:35:00,29.74,29.76,29.62,29.7,2000.0,29.74,29.76,29.62,29.7,2000.0
2012-12-11 10:40:00,29.71,29.78,29.67,29.75,16300.0,29.71,29.78,29.67,29.75,16300.0
2012-12-11 10:45:00,29.74,29.77,29.73,29.75,4200.0,29.74,29.77,29.73,29.75,4200.0
2012-12-11 10:50:00,29.76,29.77,29.75,29.77,1900.0,29.76,29.77,29.75,29.77,1900.0
2012-12-11 10:55:00,29.73,29.77,29.73,29.77,800.0,29.73,29.77,29.73,29.77,800.0
2012-12-11 11:00:00,29.75,29.77,29.75,29.75,700.0,29.75,29.77,29.75,29.75,700.0
2012-12-11 11:05:00,29.75,29.77,29.72,29.76,1600.0,29.75,29.77,29.72,29.76,1600.0
2012-12-11 11:10:00,29.74,29.76,29.72,29.75,2600.0,29.74,29.76,29.72,29.75,2600.0
2012-12-11 11:15:00,29.74,29.78,29.73,29.76,6500.0,29.74,29.78,29.73,29.76,6500.0
2012-12-11 11:20:00,29.76,30.15,29.76,30.14,31200.0,29.76,30.15,29.76,30.14,31200.0
2012-12-11 11:25:00,30.14,30.18,30.04,30.08,5100.0,30.14,30.18,30.04,30.08,5100.0
2012-12-11 11:30:00,30.14,30.16,30.0,30.16,7100.0,30.14,30.16,30.0,30.16,7100.0
2012-12-11 11:35:00,30.05,30.05,29.9,30.0,9500.0,30.05,30.05,29.9,30.0,9500.0
2012-12-11 11:40:00,30.02,30.24,30.0,30.14,6500.0,30.02,30.24,30.0,30.14,6500.0
2012-12-11 11:45:00,30.14,30.22,30.06,30.16,3400.0,30.14,30.22,30.06,30.16,3400.0
2012-12-11 11:50:00,30.16,30.16,30.1,30.11,1700.0,30.16,30.16,30.1,30.11,1700.0
2012-12-11 11:55:00,30.1,30.15,30.02,30.08,4000.0,30.1,30.15,30.02,30.08,4000.0
2012-12-11 12:00:00,30.08,30.12,30.03,30.11,3400.0,30.08,30.12,30.03,30.11,3400.0
2012-12-11 12:05:00,30.1,30.15,30.05,30.06,2800.0,30.1,30.15,30.05,30.06,2800.0
2012-12-11 12:10:00,30.1,30.15,30.05,30.11,2600.0,30.1,30.15,30.05,30.11,2600.0
2012-12-11 12:15:00,30.11,30.11,30.07,30.1,5700.0,30.11,30.11,30.07,30.1,5700.0
2012-12-11 12:20:00,30.16,30.23,30.07,30.19,4900.0,30.16,30.23,30.07,30.19,4900.0
2012-12-11 12:25:00,30.2,30.2,30.19,30.2,1400.0,30.2,30.2,30.19,30.2,1400.0
2012-12-11 12:30:00,30.2,30.2,30.11,30.11,3400.0,30.2,30.2,30.11,30.11,3400.0
2012-12-11 12:35:00,30.09,30.19,30.02,30.14,5700.0,30.09,30.19,30.02,30.14,5700.0
2012-12-11 12:40:00,30.13,30.14,29.94,30.05,5500.0,30.13,30.14,29.94,30.05,5500.0
2012-12-11 12:45:00,30.03,30.07,29.95,30.05,4500.0,30.03,30.07,29.95,30.05,4500.0
2012-12-11 12:50:00,30.05,30.19,30.04,30.1,6200.0,30.05,30.19,30.04,30.1,6200.0
2012-12-11 12:55:00,30.14,30.15,30.03,30.05,4900.0,30.14,30.15,30.03,30.05,4900.0
2012-12-11 13:00:00,30.03,30.05,29.9,29.9,2100.0,30.03,30.05,29.9,29.9,2100.0
2012-12-11 13:05:00,29.91,29.91,29.82,29.87,6600.0,29.91,29.91,29.82,29.87,6600.0
2012-12-11 13:10:00,29.88,30.02,29.83,29.94,23100.0,29.88,30.02,29.83,29.94,23100.0
2012-12-11 13:15:00,29.94,29.97,29.88,29.88,2400.0,29.94,29.97,29.88,29.88,2400.0
2012-12-11 13:20:00,29.88,30.07,29.86,29.96,5600.0,29.88,30.07,29.86,29.96,5600.0
2012-12-11 13:25:00,29.9,29.9,29.82,29.87,1100.0,29.9,29.9,29.82,29.87,1100.0
2012-12-11 13:30:00,29.87,30.02,29.85,29.93,900.0,29.87,30.02,29.85,29.93,900.0
2012-12-11 13:35:00,29.85,29.88,29.85,29.88,5300.0,29.85,29.88,29.85,29.88,5300.0
2012-12-11 13:40:00,29.88,29.88,29.86,29.86,4000.0,29.88,29.88,29.86,29.86,4000.0
2012-12-11 13:45:00,29.88,29.88,29.79,29.85,27400.0,29.88,29.88,29.79,29.85,27400.0
2012-12-11 13:50:00,29.84,29.86,29.83,29.83,2600.0,29.84,29.86,29.83,29.83,2600.0
2012-12-11 13:55:00,29.83,29.83,29.76,29.79,5800.0,29.83,29.83,29.76,29.79,5800.0
2012-12-11 14:00:00,29.77,29.85,29.72,29.81,14800.0,29.77,29.85,29.72,29.81,14800.0
2012-12-11 14:05:00,29.73,29.77,29.73,29.77,1500.0,29.73,29.77,29.73,29.77,1500.0
2012-12-11 14:10:00,29.75,29.78,29.72,29.75,5100.0,29.75,29.78,29.72,29.75,5100.0
2012-12-11 14:15:00,29.76,29.84,29.75,29.76,7400.0,29.76,29.84,29.75,29.76,7400.0
2012-12-11 14:20:00,29.76,29.88,29.76,29.88,9100.0,29.76,29.88,29.76,29.88,9100.0
2012-12-11 14:25:00,29.85,29.87,29.75,29.75,2900.0,29.85,29.87,29.75,29.75,2900.0
2012-12-11 14:30:00,29.77,29.8,29.72,29.72,1200.0,29.77,29.8,29.72,29.72,1200.0
2012-12-11 14:35:00,29.76,29.76,29.72,29.72,900.0,29.76,29.76,29.72,29.72,900.0
2012-12-11 14:40:00,29.72,29.76,29.71,29.76,4800.0,29.72,29.76,29.71,29.76,4800.0
2012-12-11 14:45:00,29.73,29.74,29.65,29.65,7100.0,29.73,29.74,29.65,29.65,7100.0
2012-12-11 14:50:00,29.6,29.86,29.6,29.75,5700.0,29.6,29.86,29.6,29.75,5700.0
2012-12-11 14:55:00,29.74,29.79,29.74,29.78,11200.0,29.74,29.79,29.74,29.78,11200.0
2012-12-11 15:00:00,29.78,29.78,29.69,29.73,4400.0,29.78,29.78,29.69,29.73,4400.0
2012-12-11 15:05:00,29.74,29.74,29.59,29.66,2900.0,29.74,29.74,29.59,29.66,2900.0
2012-12-11 15:10:00,29.66,29.75,29.6,29.75,3900.0,29.66,29.75,29.6,29.75,3900.0
2012-12-11 15:15:00,29.75,29.75,29.67,29.72,3900.0,29.75,29.75,29.67,29.72,3900.0
2012-12-11 15:20:00,29.73,29.76,29.7,29.73,8400.0,29.73,29.76,29.7,29.73,8400.0
2012-12-11 15:25:00,29.74,29.75,29.73,29.74,8700.0,29.74,29.75,29.73,29.74,8700.0
2012-12-11 15:30:00,29.75,29.75,29.73,29.73,4200.0,29.75,29.75,29.73,29.73,4200.0
2012-12-11 15:35:00,29.73,29.87,29.73,29.77,11700.0,29.73,29.87,29.73,29.77,11700.0
2012-12-11 15:40:00,29.77,29.84,29.73,29.76,24000.0,29.77,29.84,29.73,29.76,24000.0
2012-12-11 15:45:00,29.76,29.79,29.76,29.78,5200.0,29.76,29.79,29.76,29.78,5200.0
2012-12-11 15:50:00,29.79,29.89,29.79,29.84,8000.0,29.79,29.89,29.79,29.84,8000.0
2012-12-11 15:55:00,29.81,29.83,29.78,29.82,10100.0,29.81,29.83,29.78,29.82,10100.0
2012-12-12 09:30:00,30.03,30.05,29.91,30.05,4800.0,30.03,30.05,29.91,30.05,4800.0
2012-12-12 09:35:00,29.88,29.91,29.83,29.9,900.0,29.88,29.91,29.83,29.9,900.0
2012-12-12 09:40:00,29.9,29.94,29.84,29.94,2500.0,29.9,29.94,29.84,29.94,2500.0
2012-12-12 09:45:00,29.91,29.91,29.79,29.86,2100.0,29.91,29.91,29.79,29.86,2100.0
2012-12-12 09:50:00,29.79,29.79,29.69,29.69,700.0,29.79,29.79,29.69,29.69,700.0
2012-12-12 09:55:00,29.63,29.65,29.51,29.55,2300.0,29.63,29.65,29.51,29.55,2300.0
2012-12-12 10:00:00,29.44,29.53,29.41,29.5,1300.0,29.44,29.53,29.41,29.5,1300.0
2012-12-12 10:05:00,29.48,29.5,29.44,29.49,4000.0,29.48,29.5,29.44,29.49,4000.0
2012-12-12 10:10:00,29.5,29.51,29.45,29.49,2200.0,29.5,29.51,29.45,29.49,2200.0
2012-12-12 10:15:00,29.5,29.64,29.47,29.55,3700.0,29.5,29.64,29.47,29.55,3700.0
2012-12-12 10:20:00,29.55,29.71,29.54,29.69,3100.0,29.55,29.71,29.54,29.69,3100.0
2012-12-12 10:25:00,29.66,29.73,29.55,29.68,4600.0,29.66,29.73,29.55,29.68,4600.0
2012-12-12 10:30:00,29.68,29.68,29.65,29.65,1400.0,29.68,29.68,29.65,29.65,1400.0
2012-12-12 10:35:00,29.65,29.66,29.56,29.66,1700.0,29.65,29.66,29.56,29.66,1700.0
2012-12-12 10:40:00,29.62,29.83,29.61,29.75,5200.0,29.62,29.83,29.61,29.75,5200.0
2012-12-12 10:45:00,29.68,29.7,29.6,29.6,2200.0,29.68,29.7,29.6,29.6,2200.0
2012-12-12 10:50:00,29.57,29.68,29.57,29.61,3900.0,29.57,29.68,29.57,29.61,3900.0
2012-12-12 10:55:00,29.73,29.74,29.63,29.68,3900.0,29.73,29.74,29.63,29.68,3900.0
2012-12-12 11:00:00,29.71,29.98,29.69,29.96,8300.0,29.71,29.98,29.69,29.96,8300.0
2012-12-12 11:05:00,29.96,29.99,29.91,29.97,11000.0,29.96,29.99,29.91,29.97,11000.0
2012-12-12 11:10:00,29.99,30.02,29.97,30.02,700.0,29.99,30.02,29.97,30.02,700.0
2012-12-12 11:15:00,30.0,30.1,29.99,30.01,5700.0,30.0,30.1,29.99,30.01,5700.0
2012-12-12 11:20:00,30.01,30.1,30.01,30.05,500.0,30.01,30.1,30.01,30.05,500.0
2012-12-12 11:25:00,30.05,30.07,29.98,30.0,4600.0,30.05,30.07,29.98,30.0,4600.0
2012-12-12 11:30:00,30.03,30.08,30.0,30.01,2300.0,30.03,30.08,30.0,30.01,2300.0
2012-12-12 11:35:00,30.02,30.05,29.97,29.99,2400.0,30.02,30.05,29.97,29.99,2400.0
2012-12-12 11:40:00,30.03,30.05,30.03,30.03,1900.0,30.03,30.05,30.03,30.03,1900.0
2012-12-12 11:45:00,30.04,30.06,30.01,30.01,3800.0,30.04,30.06,30.01,30.01,3800.0
2012-12-12 11:50:00,30.01,30.07,29.95,30.07,3500.0,30.01,30.07,29.95,30.07,3500.0
2012-12-12 11:55:00,30.0,30.06,30.0,30.0,700.0,30.0,30.06,30.0,30.0,700.0
2012-12-12 12:00:00,30.03,30.07,30.0,30.07,2500.0,30.03,30.07,30.0,30.07,2500.0
2012-12-12 12:05:00,30.04,30.07,30.04,30.05,1500.0,30.04,30.07,30.04,30.05,1500.0
2012-12-12 12:10:00,30.05,30.09,30.03,30.09,9500.0,30.05,30.09,30.03,30.09,9500.0
2012-12-12 12:15:00,30.11,30.11,30.06,30.09,2600.0,30.11,30.11,30.06,30.09,2600.0
2012-12-12 12:20:00,30.07,30.12,30.07,30.11,3100.0,30.07,30.12,30.07,30.11,3100.0
2012-12-12 12:25:00,30.12,30.24,30.11,30.24,5500.0,30.12,30.24,30.11,30.24,5500.0
2012-12-12 12:30:00,30.23,30.39,30.2,30.36,8100.0,30.23,30.39,30.2,30.36,8100.0
2012-12-12 12:35:00,30.36,30.39,30.26,30.3,4600.0,30.36,30.39,30.26,30.3,4600.0
2012-12-12 12:40:00,30.33,30.36,30.33,30.35,10900.0,30.33,30.36,30.33,30.35,10900.0
2012-12-12 12:45:00,30.35,30.83,30.35,30.83,41100.0,30.35,30.83,30.35,30.83,41100.0
2012-12-12 12:50:00,30.86,31.02,30.8,30.92,16500.0,30.86,31.02,30.8,30.92,16500.0
2012-12-12 12:55:00,30.92,30.94,30.81,30.87,10700.0,30.92,30.94,30.81,30.87,10700.0
2012-12-12 13:00:00,30.82,30.83,30.72,30.8,8300.0,30.82,30.83,30.72,30.8,8300.0
2012-12-12 13:05:00,30.79,30.8,30.74,30.78,5300.0,30.79,30.8,30.74,30.78,5300.0
2012-12-12 13:10:00,30.77,30.79,30.67,30.77,12500.0,30.77,30.79,30.67,30.77,12500.0
2012-12-12 13:15:00,30.8,31.0,30.77,30.95,12100.0,30.8,31.0,30.77,30.95,12100.0
2012-12-12 13:20:00,30.95,31.11,30.88,30.96,7800.0,30.95,31.11,30.88,30.96,7800.0
2012-12-12 13:25:00,30.98,31.08,30.97,31.04,8100.0,30.98,31.08,30.97,31.04,8100.0
2012-12-12 13:30:00,31.04,31.05,30.95,30.96,55000.0,31.04,31.05,30.95,30.96,55000.0
2012-12-12 13:35:00,30.98,31.0,30.96,31.0,5300.0,30.98,31.0,30.96,31.0,5300.0
2012-12-12 13:40:00,31.0,31.01,30.89,30.9,12600.0,31.0,31.01,30.89,30.9,12600.0
2012-12-12 13:45:00,30.88,30.88,30.52,30.66,6500.0,30.88,30.88,30.52,30.66,6500.0
2012-12-12 13:50:00,30.65,30.71,30.39,30.39,8400.0,30.65,30.71,30.39,30.39,8400.0
2012-12-12 13:55:00,30.39,30.55,30.36,30.45,12600.0,30.39,30.55,30.36,30.45,12600.0
2012-12-12 14:00:00,30.45,30.45,30.25,30.45,31000.0,30.45,30.45,30.25,30.45,31000.0
2012-12-12 14:05:00,30.45,30.76,30.45,30.57,8000.0,30.45,30.76,30.45,30.57,8000.0
2012-12-12 14:10:00,30.56,30.77,30.55,30.7,9100.0,30.56,30.77,30.55,30.7,9100.0
2012-12-12 14:15:00,30.77,30.94,30.77,30.94,9600.0,30.77,30.94,30.77,30.94,9600.0
2012-12-12 14:20:00,30.94,31.04,30.84,30.94,9600.0,30.94,31.04,30.84,30.94,9600.0
2012-12-12 14:25:00,30.93,30.95,30.67,30.88,9200.0,30.93,30.95,30.67,30.88,9200.0
2012-12-12 14:30:00,30.86,31.03,30.86,31.02,7700.0,30.86,31.03,30.86,31.02,7700.0
2012-12-12 14:35:00,31.01,31.1,30.96,31.1,12900.0,31.01,31.1,30.96,31.1,12900.0
2012-12-12 14:40:00,31.1,31.18,31.03,31.12,18600.0,31.1,31.18,31.03,31.12,18600.0
2012-12-12 14:45:00,31.13,31.28,31.01,31.21,14800.0,31.13,31.28,31.01,31.21,14800.0
2012-12-12 14:50:00,31.23,31.27,31.09,31.18,11900.0,31.23,31.27,31.09,31.18,11900.0
2012-12-12 14:55:00,31.16,31.19,30.95,31.05,7800.0,31.16,31.19,30.95,31.05,7800.0
2012-12-12 15:00:00,31.02,31.13,30.95,31.12,26200.0,31.02,31.13,30.95,31.12,26200.0
2012-12-12 15:05:00,31.12,31.15,31.09,31.11,7700.0,31.12,31.15,31.09,31.11,7700.0
2012-12-12 15:10:00,31.12,31.12,31.1,31.1,11000.0,31.12,31.12,31.1,31.1,11000.0
2012-12-12 15:15:00,31.08,31.11,31.08,31.1,10200.0,31.08,31.11,31.08,31.1,10200.0
2012-12-12 15:20:00,31.1,31.1,30.91,30.91,16700.0,31.1,31.1,30.91,30.91,16700.0
2012-12-12 15:25:00,30.96,31.0,30.88,30.95,12000.0,30.96,31.0,30.88,30.95,12000.0
2012-12-12 15:30:00,30.96,30.96,29.89,30.19,70300.0,30.96,30.96,29.89,30.19,70300.0
2012-12-12 15:35:00,30.2,30.48,30.06,30.48,30500.0,30.2,30.48,30.06,30.48,30500.0
2012-12-12 15:40:00,30.48,30.61,30.3,30.49,16100.0,30.48,30.61,30.3,30.49,16100.0
2012-12-12 15:45:00,30.48,30.74,30.42,30.6,27000.0,30.48,30.74,30.42,30.6,27000.0
2012-12-12 15:50:00,30.6,30.71,30.47,30.5,29100.0,30.6,30.71,30.47,30.5,29100.0
2012-12-12 15:55:00,30.5,30.69,30.49,30.63,43500.0,30.5,30.69,30.49,30.63,43500.0
2012-12-13 09:30:00,30.35,30.4,30.35,30.36,2700.0,30.35,30.4,30.35,30.36,2700.0
2012-12-13 09:35:00,30.36,30.48,30.26,30.48,3200.0,30.36,30.48,30.26,30.48,3200.0
2012-12-13 09:40:00,30.43,30.66,30.31,30.35,10500.0,30.43,30.66,30.31,30.35,10500.0
2012-12-13 09:45:00,30.41,30.52,30.36,30.45,7100.0,30.41,30.52,30.36,30.45,7100.0
2012-12-13 09:50:00,30.44,30.62,30.43,30.5,4400.0,30.44,30.62,30.43,30.5,4400.0
2012-12-13 09:55:00,30.56,30.62,30.45,30.45,5300.0,30.56,30.62,30.45,30.45,5300.0
2012-12-13 10:00:00,30.45,30.49,30.43,30.47,800.0,30.45,30.49,30.43,30.47,800.0
2012-12-13 10:05:00,30.46,30.6,30.44,30.59,3100.0,30.46,30.6,30.44,30.59,3100.0
2012-12-13 10:10:00,30.62,30.78,30.62,30.68,4900.0,30.62,30.78,30.62,30.68,4900.0
2012-12-13 10:15:00,30.66,30.75,30.66,30.75,3200.0,30.66,30.75,30.66,30.75,3200.0
2012-12-13 10:20:00,30.77,30.8,30.73,30.8,1300.0,30.77,30.8,30.73,30.8,1300.0
2012-12-13 10:25:00,30.89,30.96,30.56,30.57,10000.0,30.89,30.96,30.56,30.57,10000.0
2012-12-13 10:30:00,30.6,30.63,30.55,30.56,1300.0,30.6,30.63,30.55,30.56,1300.0
2012-12-13 10:35:00,30.57,30.58,30.5,30.5,6200.0,30.57,30.58,30.5,30.5,6200.0
2012-12-13 10:40:00,30.51,30.62,30.35,30.45,10300.0,30.51,30.62,30.35,30.45,10300.0
2012-12-13 10:45:00,30.54,30.7,30.5,30.5,8000.0,30.54,30.7,30.5,30.5,8000.0
2012-12-13 10:50:00,30.52,30.62,30.5,30.62,1900.0,30.52,30.62,30.5,30.62,1900.0
2012-12-13 10:55:00,30.62,30.62,30.51,30.54,1100.0,30.62,30.62,30.51,30.54,1100.0
2012-12-13 11:00:00,30.55,30.66,30.5,30.52,7700.0,30.55,30.66,30.5,30.52,7700.0
2012-12-13 11:05:00,30.52,30.54,30.5,30.52,900.0,30.52,30.54,30.5,30.52,900.0
2012-12-13 11:10:00,30.54,30.58,30.5,30.5,2800.0,30.54,30.58,30.5,30.5,2800.0
2012-12-13 11:15:00,30.51,30.57,30.5,30.51,4300.0,30.51,30.57,30.5,30.51,4300.0
2012-12-13 11:20:00,30.5,30.56,30.5,30.5,800.0,30.5,30.56,30.5,30.5,800.0
2012-12-13 11:25:00,30.5,30.56,30.5,30.53,2300.0,30.5,30.56,30.5,30.53,2300.0
2012-12-13 11:30:00,30.52,30.54,30.51,30.54,2400.0,30.52,30.54,30.51,30.54,2400.0
2012-12-13 11:35:00,30.54,30.55,30.5,30.52,1500.0,30.54,30.55,30.5,30.52,1500.0
2012-12-13 11:40:00,30.53,30.57,30.4,30.47,9300.0,30.53,30.57,30.4,30.47,9300.0
2012-12-13 11:45:00,30.4,30.44,30.32,30.34,6400.0,30.4,30.44,30.32,30.34,6400.0
2012-12-13 11:50:00,30.36,30.44,30.33,30.36,1700.0,30.36,30.44,30.33,30.36,1700.0
2012-12-13 11:55:00,30.33,30.42,30.33,30.38,1700.0,30.33,30.42,30.33,30.38,1700.0
2012-12-13 12:00:00,30.37,30.42,30.34,30.42,3100.0,30.37,30.42,30.34,30.42,3100.0
2012-12-13 12:05:00,30.42,30.42,30.37,30.39,1000.0,30.42,30.42,30.37,30.39,1000.0
2012-12-13 12:10:00,30.39,30.46,30.38,30.38,2100.0,30.39,30.46,30.38,30.38,2100.0
2012-12-13 12:15:00,30.42,30.44,30.38,30.42,800.0,30.42,30.44,30.38,30.42,800.0
2012-12-13 12:20:00,30.43,30.43,30.38,30.38,2000.0,30.43,30.43,30.38,30.38,2000.0
2012-12-13 12:25:00,30.37,30.37,30.21,30.21,11500.0,30.37,30.37,30.21,30.21,11500.0
2012-12-13 12:30:00,30.21,30.33,30.12,30.29,7600.0,30.21,30.33,30.12,30.29,7600.0
2012-12-13 12:35:00,30.28,30.29,30.25,30.27,1300.0,30.28,30.29,30.25,30.27,1300.0
2012-12-13 12:40:00,30.25,30.26,30.16,30.21,5900.0,30.25,30.26,30.16,30.21,5900.0
2012-12-13 12:45:00,30.18,30.22,30.14,30.2,1700.0,30.18,30.22,30.14,30.2,1700.0
2012-12-13 12:50:00,30.2,30.34,30.2,30.29,5100.0,30.2,30.34,30.2,30.29,5100.0
2012-12-13 12:55:00,30.27,30.27,30.17,30.18,1800.0,30.27,30.27,30.17,30.18,1800.0
2012-12-13 13:00:00,30.18,30.33,30.18,30.25,2100.0,30.18,30.33,30.18,30.25,2100.0
2012-12-13 13:05:00,30.26,30.3,30.22,30.27,2300.0,30.26,30.3,30.22,30.27,2300.0
2012-12-13 13:10:00,30.23,30.36,30.22,30.23,2500.0,30.23,30.36,30.22,30.23,2500.0
2012-12-13 13:15:00,30.2,30.25,30.2,30.25,1700.0,30.2,30.25,30.2,30.25,1700.0
2012-12-13 13:20:00,30.24,30.41,30.18,30.35,19000.0,30.24,30.41,30.18,30.35,19000.0
2012-12-13 13:25:00,30.33,30.33,30.23,30.23,4600.0,30.33,30.33,30.23,30.23,4600.0
2012-12-13 13:30:00,30.26,30.3,30.23,30.28,2000.0,30.26,30.3,30.23,30.28,2000.0
2012-12-13 13:35:00,30.28,30.49,30.25,30.38,13900.0,30.28,30.49,30.25,30.38,13900.0
2012-12-13 13:40:00,30.39,30.44,30.31,30.38,11300.0,30.39,30.44,30.31,30.38,11300.0
2012-12-13 13:45:00,30.44,30.44,30.32,30.33,2200.0,30.44,30.44,30.32,30.33,2200.0
2012-12-13 13:50:00,30.3,30.41,30.28,30.37,6700.0,30.3,30.41,30.28,30.37,6700.0
2012-12-13 13:55:00,30.38,30.38,30.27,30.31,2900.0,30.38,30.38,30.27,30.31,2900.0
2012-12-13 14:00:00,30.27,30.31,30.27,30.3,800.0,30.27,30.31,30.27,30.3,800.0
2012-12-13 14:05:00,30.28,30.4,30.25,30.36,4000.0,30.28,30.4,30.25,30.36,4000.0
2012-12-13 14:10:00,30.37,30.37,30.25,30.35,4900.0,30.37,30.37,30.25,30.35,4900.0
2012-12-13 14:15:00,30.33,30.33,30.25,30.25,4300.0,30.33,30.33,30.25,30.25,4300.0
2012-12-13 14:20:00,30.26,30.34,30.24,30.3,5500.0,30.26,30.34,30.24,30.3,5500.0
2012-12-13 14:25:00,30.26,30.31,30.25,30.25,1600.0,30.26,30.31,30.25,30.25,1600.0
2012-12-13 14:30:00,30.27,30.3,30.24,30.25,5700.0,30.27,30.3,30.24,30.25,5700.0
2012-12-13 14:35:00,30.25,30.28,30.24,30.26,1800.0,30.25,30.28,30.24,30.26,1800.0
2012-12-13 14:40:00,30.26,30.32,30.22,30.25,8800.0,30.26,30.32,30.22,30.25,8800.0
2012-12-13 14:45:00,30.27,30.29,30.23,30.25,3100.0,30.27,30.29,30.23,30.25,3100.0
2012-12-13 14:50:00,30.27,30.27,30.18,30.19,3800.0,30.27,30.27,30.18,30.19,3800.0
2012-12-13 14:55:00,30.19,30.22,30.18,30.21,3500.0,30.19,30.22,30.18,30.21,3500.0
2012-12-13 15:00:00,30.22,30.27,30.16,30.19,5200.0,30.22,30.27,30.16,30.19,5200.0
2012-12-13 15:05:00,30.18,30.18,30.13,30.13,4200.0,30.18,30.18,30.13,30.13,4200.0
2012-12-13 15:10:00,30.12,30.12,29.87,29.99,11900.0,30.12,30.12,29.87,29.99,11900.0
2012-12-13 15:15:00,30.01,30.01,29.82,30.0,11100.0,30.01,30.01,29.82,30.0,11100.0
2012-12-13 15:20:00,30.03,30.17,30.03,30.05,2600.0,30.03,30.17,30.03,30.05,2600.0
2012-12-13 15:25:00,30.1,30.26,30.1,30.25,3400.0,30.1,30.26,30.1,30.25,3400.0
2012-12-13 15:30:00,30.25,30.45,30.25,30.35,12100.0,30.25,30.45,30.25,30.35,12100.0
2012-12-13 15:35:00,30.35,30.52,30.34,30.47,3400.0,30.35,30.52,30.34,30.47,3400.0
2012-12-13 15:40:00,30.44,30.57,30.32,30.42,17800.0,30.44,30.57,30.32,30.42,17800.0
2012-12-13 15:45:00,30.43,30.45,30.33,30.4,5200.0,30.43,30.45,30.33,30.4,5200.0
2012-12-13 15:50:00,30.46,30.48,30.36,30.41,6900.0,30.46,30.48,30.36,30.41,6900.0
2012-12-13 15:55:00,30.36,30.38,30.15,30.33,25900.0,30.36,30.38,30.15,30.33,25900.0
2012-12-14 09:30:00,30.29,30.59,30.29,30.33,3900.0,30.29,30.59,30.29,30.33,3900.0
2012-12-14 09:35:00,30.31,30.31,30.26,30.26,500.0,30.31,30.31,30.26,30.26,500.0
2012-12-14 09:40:00,30.26,30.87,30.25,30.87,1800.0,30.26,30.87,30.25,30.87,1800.0
2012-12-14 09:45:00,30.67,30.84,30.67,30.72,900.0,30.67,30.84,30.67,30.72,900.0
2012-12-14 09:50:00,30.66,30.81,30.66,30.66,400.0,30.66,30.81,30.66,30.66,400.0
2012-12-14 09:55:00,30.53,30.53,30.52,30.52,200.0,30.53,30.53,30.52,30.52,200.0
2012-12-14 10:00:00,30.52,30.52,30.35,30.49,2700.0,30.52,30.52,30.35,30.49,2700.0
2012-12-14 10:05:00,30.54,30.69,30.43,30.43,2500.0,30.54,30.69,30.43,30.43,2500.0
2012-12-14 10:10:00,30.44,30.7,30.43,30.7,1900.0,30.44,30.7,30.43,30.7,1900.0
2012-12-14 10:15:00,30.7,30.74,30.6,30.69,1200.0,30.7,30.74,30.6,30.69,1200.0
2012-12-14 10:20:00,30.65,30.75,30.62,30.73,6200.0,30.65,30.75,30.62,30.73,6200.0
2012-12-14 10:25:00,30.62,30.75,30.62,30.65,1400.0,30.62,30.75,30.62,30.65,1400.0
2012-12-14 10:30:00,30.72,30.74,30.63,30.74,23300.0,30.72,30.74,30.63,30.74,23300.0
2012-12-14 10:35:00,30.66,30.73,30.65,30.68,3700.0,30.66,30.73,30.65,30.68,3700.0
2012-12-14 10:40:00,30.68,30.68,30.65,30.67,1300.0,30.68,30.68,30.65,30.67,1300.0
2012-12-14 10:45:00,30.67,30.67,30.63,30.63,2300.0,30.67,30.67,30.63,30.63,2300.0
2012-12-14 10:50:00,30.63,30.63,30.45,30.49,2100.0,30.63,30.63,30.45,30.49,2100.0
2012-12-14 10:55:00,30.49,30.62,30.49,30.62,4000.0,30.49,30.62,30.49,30.62,4000.0
2012-12-14 11:00:00,30.58,30.64,30.55,30.59,6600.0,30.58,30.64,30.55,30.59,6600.0
2012-12-14 11:05:00,30.6,30.66,30.4,30.4,15700.0,30.6,30.66,30.4,30.4,15700.0
2012-12-14 11:10:00,30.5,30.54,30.02,30.05,9600.0,30.5,30.54,30.02,30.05,9600.0
2012-12-14 11:15:00,30.05,30.51,30.05,30.26,7900.0,30.05,30.51,30.05,30.26,7900.0
2012-12-14 11:20:00,30.26,30.46,30.24,30.29,2400.0,30.26,30.46,30.24,30.29,2400.0
2012-12-14 11:25:00,30.27,30.4,30.26,30.26,2000.0,30.27,30.4,30.26,30.26,2000.0
2012-12-14 11:30:00,30.26,30.27,30.1,30.19,3500.0,30.26,30.27,30.1,30.19,3500.0
2012-12-14 11:35:00,30.21,30.39,30.15,30.39,3100.0,30.21,30.39,30.15,30.39,3100.0
2012-12-14 11:40:00,30.34,30.6,30.32,30.6,3900.0,30.34,30.6,30.32,30.6,3900.0
2012-12-14 11:45:00,30.6,30.61,30.48,30.61,4500.0,30.6,30.61,30.48,30.61,4500.0
2012-12-14 11:50:00,30.61,30.66,30.59,30.65,3200.0,30.61,30.66,30.59,30.65,3200.0
2012-12-14 11:55:00,30.65,30.67,30.61,30.64,800.0,30.65,30.67,30.61,30.64,800.0
2012-12-14 12:00:00,30.63,30.68,30.42,30.65,4300.0,30.63,30.68,30.42,30.65,4300.0
2012-12-14 12:05:00,30.56,30.56,30.48,30.48,300.0,30.56,30.56,30.48,30.48,300.0
2012-12-14 12:10:00,30.48,30.53,30.44,30.44,2900.0,30.48,30.53,30.44,30.44,2900.0
2012-12-14 12:15:00,30.5,30.52,30.41,30.44,2900.0,30.5,30.52,30.41,30.44,2900.0
2012-12-14 12:20:00,30.41,30.48,30.3,30.3,600.0,30.41,30.48,30.3,30.3,600.0
2012-12-14 12:25:00,30.32,30.57,30.32,30.5,2300.0,30.32,30.57,30.32,30.5,2300.0
2012-12-14 12:30:00,30.62,30.62,30.47,30.5,800.0,30.62,30.62,30.47,30.5,800.0
2012-12-14 12:35:00,30.4,30.45,30.35,30.35,1000.0,30.4,30.45,30.35,30.35,1000.0
2012-12-14 12:40:00,30.3,30.3,30.28,30.29,1100.0,30.3,30.3,30.28,30.29,1100.0
2012-12-14 12:45:00,30.32,30.51,30.32,30.41,1700.0,30.32,30.51,30.32,30.41,1700.0
2012-12-14 12:50:00,30.34,30.48,30.23,30.48,1600.0,30.34,30.48,30.23,30.48,1600.0
2012-12-14 12:55:00,30.42,30.44,30.35,30.44,800.0,30.42,30.44,30.35,30.44,800.0
2012-12-14 13:00:00,30.47,30.55,30.47,30.52,5500.0,30.47,30.55,30.47,30.52,5500.0
2012-12-14 13:05:00,30.56,30.6,30.53,30.6,800.0,30.56,30.6,30.53,30.6,800.0
2012-12-14 13:10:00,30.55,30.68,30.51,30.55,3900.0,30.55,30.68,30.51,30.55,3900.0
2012-12-14 13:15:00,30.57,30.6,30.55,30.6,900.0,30.57,30.6,30.55,30.6,900.0
2012-12-14 13:20:00,30.58,30.63,30.56,30.56,1900.0,30.58,30.63,30.56,30.56,1900.0
2012-12-14 13:25:00,30.56,30.66,30.56,30.61,3900.0,30.56,30.66,30.56,30.61,3900.0
2012-12-14 13:30:00,30.61,30.68,30.55,30.68,3600.0,30.61,30.68,30.55,30.68,3600.0
2012-12-14 13:35:00,30.73,30.73,30.56,30.58,3900.0,30.73,30.73,30.56,30.58,3900.0
2012-12-14 13:40:00,30.53,30.67,30.53,30.62,4000.0,30.53,30.67,30.53,30.62,4000.0
2012-12-14 13:45:00,30.6,30.62,30.54,30.57,2600.0,30.6,30.62,30.54,30.57,2600.0
2012-12-14 13:50:00,30.57,30.62,30.57,30.62,1100.0,30.57,30.62,30.57,30.62,1100.0
2012-12-14 13:55:00,30.6,30.6,30.59,30.6,1700.0,30.6,30.6,30.59,30.6,1700.0
2012-12-14 14:00:00,30.6,30.63,30.59,30.63,4100.0,30.6,30.63,30.59,30.63,4100.0
2012-12-14 14:05:00,30.64,30.74,30.61,30.65,8900.0,30.64,30.74,30.61,30.65,8900.0
2012-12-14 14:10:00,30.63,30.63,30.62,30.62,1000.0,30.63,30.63,30.62,30.62,1000.0
2012-12-14 14:15:00,30.64,30.74,30.63,30.74,7700.0,30.64,30.74,30.63,30.74,7700.0
2012-12-14 14:20:00,30.72,30.75,30.7,30.7,3000.0,30.72,30.75,30.7,30.7,3000.0
2012-12-14 14:25:00,30.71,30.75,30.71,30.71,4200.0,30.71,30.75,30.71,30.71,4200.0
2012-12-14 14:30:00,30.71,30.77,30.71,30.75,8200.0,30.71,30.77,30.71,30.75,8200.0
2012-12-14 14:35:00,30.75,30.76,30.75,30.76,1400.0,30.75,30.76,30.75,30.76,1400.0
2012-12-14 14:40:00,30.77,30.77,30.75,30.76,4000.0,30.77,30.77,30.75,30.76,4000.0
2012-12-14 14:45:00,30.77,30.84,30.76,30.77,5800.0,30.77,30.84,30.76,30.77,5800.0
2012-12-14 14:50:00,30.8,30.88,30.8,30.82,5300.0,30.8,30.88,30.8,30.82,5300.0
2012-12-14 14:55:00,30.8,30.83,30.76,30.81,4700.0,30.8,30.83,30.76,30.81,4700.0
2012-12-14 15:00:00,30.79,30.89,30.79,30.88,3800.0,30.79,30.89,30.79,30.88,3800.0
2012-12-14 15:05:00,30.89,30.89,30.8,30.87,7000.0,30.89,30.89,30.8,30.87,7000.0
2012-12-14 15:10:00,30.84,30.94,30.81,30.86,9300.0,30.84,30.94,30.81,30.86,9300.0
2012-12-14 15:15:00,30.8,30.92,30.79,30.85,9800.0,30.8,30.92,30.79,30.85,9800.0
2012-12-14 15:20:00,30.87,30.88,30.85,30.87,2500.0,30.87,30.88,30.85,30.87,2500.0
2012-12-14 15:25:00,30.87,30.87,30.49,30.49,17700.0,30.87,30.87,30.49,30.49,17700.0
2012-12-14 15:30:00,30.49,30.67,30.3,30.38,34900.0,30.49,30.67,30.3,30.38,34900.0
2012-12-14 15:35:00,30.43,30.64,30.43,30.64,6800.0,30.43,30.64,30.43,30.64,6800.0
2012-12-14 15:40:00,30.71,30.74,30.64,30.74,2800.0,30.71,30.74,30.64,30.74,2800.0
2012-12-14 15:45:00,30.73,30.75,30.55,30.58,11900.0,30.73,30.75,30.55,30.58,11900.0
2012-12-14 15:50:00,30.59,30.63,30.58,30.6,6100.0,30.59,30.63,30.58,30.6,6100.0
2012-12-14 15:55:00,30.6,30.65,30.53,30.53,16000.0,30.6,30.65,30.53,30.53,16000.0
2012-12-17 09:30:00,30.5,30.55,30.0,30.08,6700.0,30.5,30.55,30.0,30.08,6700.0
2012-12-17 09:35:00,30.16,30.36,30.06,30.36,5400.0,30.16,30.36,30.06,30.36,5400.0
2012-12-17 09:40:00,30.36,30.68,30.36,30.36,5000.0,30.36,30.68,30.36,30.36,5000.0
2012-12-17 09:45:00,30.44,30.5,30.36,30.36,4400.0,30.44,30.5,30.36,30.36,4400.0
2012-12-17 09:50:00,30.36,30.6,30.36,30.39,7300.0,30.36,30.6,30.36,30.39,7300.0
2012-12-17 09:55:00,30.36,30.45,30.32,30.36,5800.0,30.36,30.45,30.32,30.36,5800.0
2012-12-17 10:00:00,30.4,30.42,30.36,30.41,1300.0,30.4,30.42,30.36,30.41,1300.0
2012-12-17 10:05:00,30.42,30.61,30.41,30.46,6600.0,30.42,30.61,30.41,30.46,6600.0
2012-12-17 10:10:00,30.51,30.52,30.51,30.52,200.0,30.51,30.52,30.51,30.52,200.0
2012-12-17 10:15:00,30.47,30.7,30.47,30.62,9400.0,30.47,30.7,30.47,30.62,9400.0
2012-12-17 10:20:00,30.52,30.63,30.52,30.53,700.0,30.52,30.63,30.52,30.53,700.0
2012-12-17 10:25:00,30.62,30.62,30.51,30.55,2100.0,30.62,30.62,30.51,30.55,2100.0
2012-12-17 10:30:00,30.56,30.9,30.55,30.8,12100.0,30.56,30.9,30.55,30.8,12100.0
2012-12-17 10:35:00,30.77,30.82,30.73,30.74,2800.0,30.77,30.82,30.73,30.74,2800.0
2012-12-17 10:40:00,30.75,30.86,30.63,30.65,5600.0,30.75,30.86,30.63,30.65,5600.0
2012-12-17 10:45:00,30.64,30.73,30.63,30.73,2200.0,30.64,30.73,30.63,30.73,2200.0
2012-12-17 10:50:00,30.68,30.81,30.63,30.71,3400.0,30.68,30.81,30.63,30.71,3400.0
2012-12-17 10:55:00,30.72,30.75,30.66,30.74,3300.0,30.72,30.75,30.66,30.74,3300.0
2012-12-17 11:00:00,30.7,30.74,30.69,30.69,2200.0,30.7,30.74,30.69,30.69,2200.0
2012-12-17 11:05:00,30.7,30.73,30.19,30.54,10400.0,30.7,30.73,30.19,30.54,10400.0
2012-12-17 11:10:00,30.57,30.66,30.45,30.49,11400.0,30.57,30.66,30.45,30.49,11400.0
2012-12-17 11:15:00,30.45,30.66,30.45,30.66,2300.0,30.45,30.66,30.45,30.66,2300.0
2012-12-17 11:20:00,30.57,30.61,30.38,30.45,3100.0,30.57,30.61,30.38,30.45,3100.0
2012-12-17 11:25:00,30.47,30.5,30.28,30.28,4200.0,30.47,30.5,30.28,30.28,4200.0
2012-12-17 11:30:00,30.3,30.75,30.3,30.56,4400.0,30.3,30.75,30.3,30.56,4400.0
2012-12-17 11:35:00,30.56,30.61,30.46,30.51,4600.0,30.56,30.61,30.46,30.51,4600.0
2012-12-17 11:40:00,30.56,30.78,30.55,30.61,2800.0,30.56,30.78,30.55,30.61,2800.0
2012-12-17 11:45:00,30.63,30.96,30.63,30.71,6700.0,30.63,30.96,30.63,30.71,6700.0
2012-12-17 11:50:00,30.75,30.9,30.72,30.72,6600.0,30.75,30.9,30.72,30.72,6600.0
2012-12-17 11:55:00,30.74,30.78,30.7,30.7,3700.0,30.74,30.78,30.7,30.7,3700.0
2012-12-17 12:00:00,30.73,30.75,30.57,30.74,4800.0,30.73,30.75,30.57,30.74,4800.0
2012-12-17 12:05:00,30.71,30.83,30.71,30.78,6400.0,30.71,30.83,30.71,30.78,6400.0
2012-12-17 12:10:00,30.79,30.85,30.72,30.72,3500.0,30.79,30.85,30.72,30.72,3500.0
2012-12-17 12:15:00,30.75,30.77,30.72,30.75,3400.0,30.75,30.77,30.72,30.75,3400.0
2012-12-17 12:20:00,30.75,30.8,30.63,30.66,2900.0,30.75,30.8,30.63,30.66,2900.0
2012-12-17 12:25:00,30.64,30.77,30.62,30.77,3900.0,30.64,30.77,30.62,30.77,3900.0
2012-12-17 12:30:00,30.7,30.83,30.66,30.83,3500.0,30.7,30.83,30.66,30.83,3500.0
2012-12-17 12:35:00,30.79,30.83,30.67,30.83,6500.0,30.79,30.83,30.67,30.83,6500.0
2012-12-17 12:40:00,30.78,30.82,30.71,30.82,3800.0,30.78,30.82,30.71,30.82,3800.0
2012-12-17 12:45:00,30.81,30.83,30.78,30.8,1500.0,30.81,30.83,30.78,30.8,1500.0
2012-12-17 12:50:00,30.83,30.85,30.79,30.82,3900.0,30.83,30.85,30.79,30.82,3900.0
2012-12-17 12:55:00,30.82,31.0,30.82,30.85,15400.0,30.82,31.0,30.82,30.85,15400.0
2012-12-17 13:00:00,30.87,30.97,30.79,30.9,7100.0,30.87,30.97,30.79,30.9,7100.0
2012-12-17 13:05:00,30.93,30.93,30.83,30.86,3400.0,30.93,30.93,30.83,30.86,3400.0
2012-12-17 13:10:00,30.83,30.92,30.83,30.86,4700.0,30.83,30.92,30.83,30.86,4700.0
2012-12-17 13:15:00,30.87,30.94,30.83,30.85,7900.0,30.87,30.94,30.83,30.85,7900.0
2012-12-17 13:20:00,30.86,30.9,30.84,30.84,2500.0,30.86,30.9,30.84,30.84,2500.0
2012-12-17 13:25:00,30.86,30.91,30.83,30.85,7000.0,30.86,30.91,30.83,30.85,7000.0
2012-12-17 13:30:00,30.85,30.86,30.84,30.85,2800.0,30.85,30.86,30.84,30.85,2800.0
2012-12-17 13:35:00,30.85,30.87,30.83,30.85,2700.0,30.85,30.87,30.83,30.85,2700.0
2012-12-17 13:40:00,30.85,30.86,30.77,30.78,14600.0,30.85,30.86,30.77,30.78,14600.0
2012-12-17 13:45:00,30.78,30.84,30.78,30.82,3900.0,30.78,30.84,30.78,30.82,3900.0
2012-12-17 13:50:00,30.8,30.85,30.8,30.83,2600.0,30.8,30.85,30.8,30.83,2600.0
2012-12-17 13:55:00,30.83,30.92,30.83,30.86,2700.0,30.83,30.92,30.83,30.86,2700.0
2012-12-17 14:00:00,30.84,30.94,30.82,30.86,2400.0,30.84,30.94,30.82,30.86,2400.0
2012-12-17 14:05:00,30.83,30.88,30.8,30.88,4200.0,30.83,30.88,30.8,30.88,4200.0
2012-12-17 14:10:00,30.84,30.91,30.81,30.83,3100.0,30.84,30.91,30.81,30.83,3100.0
2012-12-17 14:15:00,30.86,30.87,30.83,30.84,3000.0,30.86,30.87,30.83,30.84,3000.0
2012-12-17 14:20:00,30.85,30.85,30.8,30.8,2600.0,30.85,30.85,30.8,30.8,2600.0
2012-12-17 14:25:00,30.8,30.89,30.8,30.89,5100.0,30.8,30.89,30.8,30.89,5100.0
2012-12-17 14:30:00,30.89,30.89,30.85,30.85,2200.0,30.89,30.89,30.85,30.85,2200.0
2012-12-17 14:35:00,30.86,30.93,30.85,30.85,14000.0,30.86,30.93,30.85,30.85,14000.0
2012-12-17 14:40:00,30.92,30.94,30.88,30.94,900.0,30.92,30.94,30.88,30.94,900.0
2012-12-17 14:45:00,30.9,31.04,30.9,31.04,2200.0,30.9,31.04,30.9,31.04,2200.0
2012-12-17 14:50:00,31.04,31.04,30.85,30.9,4000.0,31.04,31.04,30.85,30.9,4000.0
2012-12-17 14:55:00,30.86,31.0,30.86,30.98,3300.0,30.86,31.0,30.86,30.98,3300.0
2012-12-17 15:00:00,30.97,31.01,30.92,30.92,3600.0,30.97,31.01,30.92,30.92,3600.0
2012-12-17 15:05:00,30.96,30.96,30.91,30.92,1700.0,30.96,30.96,30.91,30.92,1700.0
2012-12-17 15:10:00,30.9,30.96,30.85,30.96,5200.0,30.9,30.96,30.85,30.96,5200.0
2012-12-17 15:15:00,30.93,30.96,30.85,30.91,3600.0,30.93,30.96,30.85,30.91,3600.0
2012-12-17 15:20:00,30.91,30.93,30.9,30.93,2000.0,30.91,30.93,30.9,30.93,2000.0
2012-12-17 15:25:00,30.97,31.03,30.95,31.0,3700.0,30.97,31.03,30.95,31.0,3700.0
2012-12-17 15:30:00,31.0,31.06,30.99,31.01,8300.0,31.0,31.06,30.99,31.01,8300.0
2012-12-17 15:35:00,30.99,31.01,30.88,30.88,7700.0,30.99,31.01,30.88,30.88,7700.0
2012-12-17 15:40:00,30.92,31.03,30.92,31.03,7100.0,30.92,31.03,30.92,31.03,7100.0
2012-12-17 15:45:00,31.05,31.13,30.95,30.95,5000.0,31.05,31.13,30.95,30.95,5000.0
2012-12-17 15:50:00,30.99,31.1,30.97,31.09,6500.0,30.99,31.1,30.97,31.09,6500.0
2012-12-17 15:55:00,31.06,31.13,31.05,31.1,10200.0,31.06,31.13,31.05,31.1,10200.0
2012-12-18 09:30:00,31.01,31.25,31.01,31.25,4500.0,31.01,31.25,31.01,31.25,4500.0
2012-12-18 09:35:00,31.25,31.57,31.25,31.51,4600.0,31.25,31.57,31.25,31.51,4600.0
2012-12-18 09:40:00,31.51,31.65,31.51,31.57,3600.0,31.51,31.65,31.51,31.57,3600.0
2012-12-18 09:45:00,31.57,31.65,31.48,31.65,8700.0,31.57,31.65,31.48,31.65,8700.0
2012-12-18 09:50:00,31.63,31.63,31.57,31.57,1000.0,31.63,31.63,31.57,31.57,1000.0
2012-12-18 09:55:00,31.55,31.65,31.54,31.62,5400.0,31.55,31.65,31.54,31.62,5400.0
2012-12-18 10:00:00,31.62,31.67,31.6,31.65,8800.0,31.62,31.67,31.6,31.65,8800.0
2012-12-18 10:05:00,31.65,31.8,31.65,31.78,12600.0,31.65,31.8,31.65,31.78,12600.0
2012-12-18 10:10:00,31.78,31.84,31.58,31.65,11100.0,31.78,31.84,31.58,31.65,11100.0
2012-12-18 10:15:00,31.65,31.69,31.65,31.67,16500.0,31.65,31.69,31.65,31.67,16500.0
2012-12-18 10:20:00,31.66,31.81,31.63,31.72,5900.0,31.66,31.81,31.63,31.72,5900.0
2012-12-18 10:25:00,31.66,31.69,31.56,31.69,18600.0,31.66,31.69,31.56,31.69,18600.0
2012-12-18 10:30:00,31.67,31.7,31.65,31.7,13300.0,31.67,31.7,31.65,31.7,13300.0
2012-12-18 10:35:00,31.7,31.75,31.67,31.7,3300.0,31.7,31.75,31.67,31.7,3300.0
2012-12-18 10:40:00,31.7,31.7,31.68,31.7,5900.0,31.7,31.7,31.68,31.7,5900.0
2012-12-18 10:45:00,31.66,31.7,31.64,31.64,36900.0,31.66,31.7,31.64,31.64,36900.0
2012-12-18 10:50:00,31.66,31.7,31.6,31.7,12300.0,31.66,31.7,31.6,31.7,12300.0
2012-12-18 10:55:00,31.69,31.72,31.64,31.71,6900.0,31.69,31.72,31.64,31.71,6900.0
2012-12-18 11:00:00,31.77,31.98,31.75,31.96,8000.0,31.77,31.98,31.75,31.96,8000.0
2012-12-18 11:05:00,31.96,31.98,31.77,31.96,9300.0,31.96,31.98,31.77,31.96,9300.0
2012-12-18 11:10:00,31.94,31.98,31.69,31.88,8000.0,31.94,31.98,31.69,31.88,8000.0
2012-12-18 11:15:00,31.89,32.06,31.89,31.95,10300.0,31.89,32.06,31.89,31.95,10300.0
2012-12-18 11:20:00,31.96,32.02,31.86,31.92,14600.0,31.96,32.02,31.86,31.92,14600.0
2012-12-18 11:25:00,31.92,32.12,31.71,32.11,9600.0,31.92,32.12,31.71,32.11,9600.0
2012-12-18 11:30:00,32.05,32.38,32.05,32.38,4600.0,32.05,32.38,32.05,32.38,4600.0
2012-12-18 11:35:00,32.32,32.33,32.18,32.33,5800.0,32.32,32.33,32.18,32.33,5800.0
2012-12-18 11:40:00,32.33,32.33,32.24,32.32,5000.0,32.33,32.33,32.24,32.32,5000.0
2012-12-18 11:45:00,32.29,32.5,32.29,32.44,9500.0,32.29,32.5,32.29,32.44,9500.0
2012-12-18 11:50:00,32.48,32.49,32.25,32.41,6700.0,32.48,32.49,32.25,32.41,6700.0
2012-12-18 11:55:00,32.41,32.47,32.41,32.46,3300.0,32.41,32.47,32.41,32.46,3300.0
2012-12-18 12:00:00,32.38,32.68,32.38,32.65,14700.0,32.38,32.68,32.38,32.65,14700.0
2012-12-18 12:05:00,32.58,32.65,32.46,32.64,27600.0,32.58,32.65,32.46,32.64,27600.0
2012-12-18 12:10:00,32.64,32.65,32.43,32.49,6700.0,32.64,32.65,32.43,32.49,6700.0
2012-12-18 12:15:00,32.49,32.5,32.43,32.46,5400.0,32.49,32.5,32.43,32.46,5400.0
2012-12-18 12:20:00,32.43,32.46,32.43,32.45,10700.0,32.43,32.46,32.43,32.45,10700.0
2012-12-18 12:25:00,32.45,32.45,32.44,32.45,3800.0,32.45,32.45,32.44,32.45,3800.0
2012-12-18 12:30:00,32.45,32.59,32.45,32.59,15600.0,32.45,32.59,32.45,32.59,15600.0
2012-12-18 12:35:00,32.59,32.65,32.51,32.65,6000.0,32.59,32.65,32.51,32.65,6000.0
2012-12-18 12:40:00,32.65,32.82,32.64,32.8,5400.0,32.65,32.82,32.64,32.8,5400.0
2012-12-18 12:45:00,32.81,32.95,32.7,32.95,10500.0,32.81,32.95,32.7,32.95,10500.0
2012-12-18 12:50:00,32.81,32.99,32.81,32.98,5000.0,32.81,32.99,32.81,32.98,5000.0
2012-12-18 12:55:00,32.94,32.98,32.86,32.97,3900.0,32.94,32.98,32.86,32.97,3900.0
2012-12-18 13:00:00,32.96,33.0,32.73,32.89,15200.0,32.96,33.0,32.73,32.89,15200.0
2012-12-18 13:05:00,32.9,32.98,32.82,32.95,5300.0,32.9,32.98,32.82,32.95,5300.0
2012-12-18 13:10:00,32.98,32.99,32.76,32.81,5900.0,32.98,32.99,32.76,32.81,5900.0
2012-12-18 13:15:00,32.81,32.82,32.53,32.71,9000.0,32.81,32.82,32.53,32.71,9000.0
2012-12-18 13:20:00,32.63,32.74,32.62,32.73,3600.0,32.63,32.74,32.62,32.73,3600.0
2012-12-18 13:25:00,32.75,32.94,32.74,32.94,2700.0,32.75,32.94,32.74,32.94,2700.0
2012-12-18 13:30:00,32.89,32.93,32.71,32.73,5600.0,32.89,32.93,32.71,32.73,5600.0
2012-12-18 13:35:00,32.73,32.82,32.69,32.69,7200.0,32.73,32.82,32.69,32.69,7200.0
2012-12-18 13:40:00,32.78,32.79,32.73,32.79,900.0,32.78,32.79,32.73,32.79,900.0
2012-12-18 13:45:00,32.73,32.8,32.59,32.65,3900.0,32.73,32.8,32.59,32.65,3900.0
2012-12-18 13:50:00,32.61,32.63,32.5,32.52,7900.0,32.61,32.63,32.5,32.52,7900.0
2012-12-18 13:55:00,32.52,32.54,32.52,32.54,4300.0,32.52,32.54,32.52,32.54,4300.0
2012-12-18 14:00:00,32.54,32.54,32.51,32.53,8200.0,32.54,32.54,32.51,32.53,8200.0
2012-12-18 14:05:00,32.54,32.59,32.5,32.5,6700.0,32.54,32.59,32.5,32.5,6700.0
2012-12-18 14:10:00,32.5,32.78,32.5,32.73,8400.0,32.5,32.78,32.5,32.73,8400.0
2012-12-18 14:15:00,32.74,32.8,32.52,32.56,7700.0,32.74,32.8,32.52,32.56,7700.0
2012-12-18 14:20:00,32.61,32.78,32.58,32.78,5500.0,32.61,32.78,32.58,32.78,5500.0
2012-12-18 14:25:00,32.78,32.8,32.72,32.78,4200.0,32.78,32.8,32.72,32.78,4200.0
2012-12-18 14:30:00,32.78,32.78,32.6,32.69,7600.0,32.78,32.78,32.6,32.69,7600.0
2012-12-18 14:35:00,32.72,32.72,32.54,32.68,9700.0,32.72,32.72,32.54,32.68,9700.0
2012-12-18 14:40:00,32.65,32.7,32.56,32.66,4700.0,32.65,32.7,32.56,32.66,4700.0
2012-12-18 14:45:00,32.66,32.66,32.52,32.55,2600.0,32.66,32.66,32.52,32.55,2600.0
2012-12-18 14:50:00,32.55,32.59,32.54,32.56,2400.0,32.55,32.59,32.54,32.56,2400.0
2012-12-18 14:55:00,32.58,32.65,32.57,32.64,6500.0,32.58,32.65,32.57,32.64,6500.0
2012-12-18 15:00:00,32.6,32.62,32.55,32.59,6600.0,32.6,32.62,32.55,32.59,6600.0
2012-12-18 15:05:00,32.58,32.6,32.51,32.57,6000.0,32.58,32.6,32.51,32.57,6000.0
2012-12-18 15:10:00,32.56,32.59,32.53,32.56,6300.0,32.56,32.59,32.53,32.56,6300.0
2012-12-18 15:15:00,32.57,32.57,32.54,32.54,14100.0,32.57,32.57,32.54,32.54,14100.0
2012-12-18 15:20:00,32.54,32.57,32.54,32.56,12400.0,32.54,32.57,32.54,32.56,12400.0
2012-12-18 15:25:00,32.56,32.63,32.55,32.59,12700.0,32.56,32.63,32.55,32.59,12700.0
2012-12-18 15:30:00,32.61,32.61,32.53,32.54,33300.0,32.61,32.61,32.53,32.54,33300.0
2012-12-18 15:35:00,32.54,32.65,32.5,32.59,64100.0,32.54,32.65,32.5,32.59,64100.0
2012-12-18 15:40:00,32.64,32.64,32.51,32.56,5200.0,32.64,32.64,32.51,32.56,5200.0
2012-12-18 15:45:00,32.56,32.56,32.39,32.5,17600.0,32.56,32.56,32.39,32.5,17600.0
2012-12-18 15:50:00,32.48,32.5,32.37,32.48,10200.0,32.48,32.5,32.37,32.48,10200.0
2012-12-18 15:55:00,32.48,32.63,32.38,32.63,91400.0,32.48,32.63,32.38,32.63,91400.0
2012-12-19 09:30:00,32.85,32.85,32.55,32.59,2700.0,32.85,32.85,32.55,32.59,2700.0
2012-12-19 09:35:00,32.58,32.58,32.34,32.34,1600.0,32.58,32.58,32.34,32.34,1600.0
2012-12-19 09:40:00,32.34,32.36,32.23,32.23,800.0,32.34,32.36,32.23,32.23,800.0
2012-12-19 09:45:00,32.24,32.24,32.14,32.17,1500.0,32.24,32.24,32.14,32.17,1500.0
2012-12-19 09:50:00,32.15,32.26,32.0,32.06,2900.0,32.15,32.26,32.0,32.06,2900.0
2012-12-19 09:55:00,32.02,32.12,31.96,32.03,5200.0,32.02,32.12,31.96,32.03,5200.0
2012-12-19 10:00:00,31.96,32.1,31.96,32.1,4200.0,31.96,32.1,31.96,32.1,4200.0
2012-12-19 10:05:00,32.03,32.33,32.03,32.2,4000.0,32.03,32.33,32.03,32.2,4000.0
2012-12-19 10:10:00,32.18,32.18,32.1,32.1,600.0,32.18,32.18,32.1,32.1,600.0
2012-12-19 10:15:00,32.15,32.2,32.13,32.2,800.0,32.15,32.2,32.13,32.2,800.0
2012-12-19 10:20:00,32.2,32.29,32.14,32.27,2000.0,32.2,32.29,32.14,32.27,2000.0
2012-12-19 10:25:00,32.27,32.31,32.21,32.21,1500.0,32.27,32.31,32.21,32.21,1500.0
2012-12-19 10:30:00,32.25,32.3,32.24,32.29,1900.0,32.25,32.3,32.24,32.29,1900.0
2012-12-19 10:35:00,32.29,32.29,32.0,32.07,27100.0,32.29,32.29,32.0,32.07,27100.0
2012-12-19 10:40:00,32.11,32.25,32.05,32.2,1600.0,32.11,32.25,32.05,32.2,1600.0
2012-12-19 10:45:00,32.27,32.27,32.19,32.2,2500.0,32.27,32.27,32.19,32.2,2500.0
2012-12-19 10:50:00,32.19,32.26,32.12,32.15,6900.0,32.19,32.26,32.12,32.15,6900.0
2012-12-19 10:55:00,32.19,32.23,32.19,32.21,2300.0,32.19,32.23,32.19,32.21,2300.0
2012-12-19 11:00:00,32.21,32.23,32.21,32.21,700.0,32.21,32.23,32.21,32.21,700.0
2012-12-19 11:05:00,32.23,32.38,32.2,32.38,4800.0,32.23,32.38,32.2,32.38,4800.0
2012-12-19 11:10:00,32.4,32.4,32.24,32.24,4600.0,32.4,32.4,32.24,32.24,4600.0
2012-12-19 11:15:00,32.28,32.32,32.13,32.22,7400.0,32.28,32.32,32.13,32.22,7400.0
2012-12-19 11:20:00,32.22,32.33,32.22,32.27,1500.0,32.22,32.33,32.22,32.27,1500.0
2012-12-19 11:25:00,32.29,32.4,32.29,32.37,3100.0,32.29,32.4,32.29,32.37,3100.0
2012-12-19 11:30:00,32.38,32.43,32.35,32.41,2100.0,32.38,32.43,32.35,32.41,2100.0
2012-12-19 11:35:00,32.41,32.47,32.38,32.47,6000.0,32.41,32.47,32.38,32.47,6000.0
2012-12-19 11:40:00,32.55,32.64,32.54,32.57,3700.0,32.55,32.64,32.54,32.57,3700.0
2012-12-19 11:45:00,32.57,32.6,32.43,32.54,9100.0,32.57,32.6,32.43,32.54,9100.0
2012-12-19 11:50:00,32.56,32.57,32.39,32.45,4900.0,32.56,32.57,32.39,32.45,4900.0
2012-12-19 11:55:00,32.4,32.5,32.35,32.35,12300.0,32.4,32.5,32.35,32.35,12300.0
2012-12-19 12:00:00,32.35,32.38,32.35,32.38,600.0,32.35,32.38,32.35,32.38,600.0
2012-12-19 12:05:00,32.35,32.46,32.35,32.45,1500.0,32.35,32.46,32.35,32.45,1500.0
2012-12-19 12:10:00,32.45,32.59,32.45,32.59,1200.0,32.45,32.59,32.45,32.59,1200.0
2012-12-19 12:15:00,32.59,32.59,32.54,32.54,600.0,32.59,32.59,32.54,32.54,600.0
2012-12-19 12:20:00,32.54,32.65,32.38,32.38,8000.0,32.54,32.65,32.38,32.38,8000.0
2012-12-19 12:25:00,32.4,32.44,32.36,32.43,1200.0,32.4,32.44,32.36,32.43,1200.0
2012-12-19 12:30:00,32.44,32.52,32.44,32.45,1600.0,32.44,32.52,32.44,32.45,1600.0
2012-12-19 12:35:00,32.5,32.52,32.48,32.52,1900.0,32.5,32.52,32.48,32.52,1900.0
2012-12-19 12:40:00,32.52,32.57,32.49,32.57,2500.0,32.52,32.57,32.49,32.57,2500.0
2012-12-19 12:45:00,32.57,32.6,32.53,32.6,1600.0,32.57,32.6,32.53,32.6,1600.0
2012-12-19 12:50:00,32.56,32.6,32.51,32.6,5400.0,32.56,32.6,32.51,32.6,5400.0
2012-12-19 12:55:00,32.6,32.62,32.47,32.5,3900.0,32.6,32.62,32.47,32.5,3900.0
2012-12-19 13:00:00,32.58,32.59,32.51,32.55,1400.0,32.58,32.59,32.51,32.55,1400.0
2012-12-19 13:05:00,32.53,32.58,32.53,32.54,1000.0,32.53,32.58,32.53,32.54,1000.0
2012-12-19 13:10:00,32.59,32.62,32.54,32.54,4000.0,32.59,32.62,32.54,32.54,4000.0
2012-12-19 13:15:00,32.5,32.55,32.49,32.55,1000.0,32.5,32.55,32.49,32.55,1000.0
2012-12-19 13:20:00,32.54,32.68,32.42,32.6,8900.0,32.54,32.68,32.42,32.6,8900.0
2012-12-19 13:25:00,32.62,32.62,32.57,32.61,1100.0,32.62,32.62,32.57,32.61,1100.0
2012-12-19 13:30:00,32.58,32.64,32.58,32.62,1400.0,32.58,32.64,32.58,32.62,1400.0
2012-12-19 13:35:00,32.58,32.62,32.45,32.54,4200.0,32.58,32.62,32.45,32.54,4200.0
2012-12-19 13:40:00,32.54,32.58,32.44,32.52,4800.0,32.54,32.58,32.44,32.52,4800.0
2012-12-19 13:45:00,32.57,32.58,32.51,32.56,1200.0,32.57,32.58,32.51,32.56,1200.0
2012-12-19 13:50:00,32.57,32.6,32.53,32.53,2300.0,32.57,32.6,32.53,32.53,2300.0
2012-12-19 13:55:00,32.56,32.59,32.54,32.59,1600.0,32.56,32.59,32.54,32.59,1600.0
2012-12-19 14:00:00,32.64,32.64,32.47,32.57,4200.0,32.64,32.64,32.47,32.57,4200.0
2012-12-19 14:05:00,32.55,32.61,32.52,32.61,900.0,32.55,32.61,32.52,32.61,900.0
2012-12-19 14:10:00,32.63,32.64,32.57,32.59,2700.0,32.63,32.64,32.57,32.59,2700.0
2012-12-19 14:15:00,32.57,32.62,32.49,32.58,3900.0,32.57,32.62,32.49,32.58,3900.0
2012-12-19 14:20:00,32.61,32.62,32.38,32.4,11200.0,32.61,32.62,32.38,32.4,11200.0
2012-12-19 14:25:00,32.45,32.49,32.41,32.49,3600.0,32.45,32.49,32.41,32.49,3600.0
2012-12-19 14:30:00,32.43,32.5,32.43,32.44,1700.0,32.43,32.5,32.43,32.44,1700.0
2012-12-19 14:35:00,32.47,32.5,32.39,32.4,20900.0,32.47,32.5,32.39,32.4,20900.0
2012-12-19 14:40:00,32.4,32.41,32.37,32.39,5700.0,32.4,32.41,32.37,32.39,5700.0
2012-12-19 14:45:00,32.41,32.44,32.39,32.4,4200.0,32.41,32.44,32.39,32.4,4200.0
2012-12-19 14:50:00,32.4,32.43,32.39,32.39,1600.0,32.4,32.43,32.39,32.39,1600.0
2012-12-19 14:55:00,32.39,32.45,32.39,32.45,1900.0,32.39,32.45,32.39,32.45,1900.0
2012-12-19 15:00:00,32.42,32.45,32.4,32.45,3100.0,32.42,32.45,32.4,32.45,3100.0
2012-12-19 15:05:00,32.45,32.45,32.42,32.42,3500.0,32.45,32.45,32.42,32.42,3500.0
2012-12-19 15:10:00,32.41,32.43,32.39,32.43,2100.0,32.41,32.43,32.39,32.43,2100.0
2012-12-19 15:15:00,32.42,32.43,32.4,32.4,6400.0,32.42,32.43,32.4,32.4,6400.0
2012-12-19 15:20:00,32.43,32.43,32.41,32.43,3700.0,32.43,32.43,32.41,32.43,3700.0
2012-12-19 15:25:00,32.43,32.47,32.42,32.47,8100.0,32.43,32.47,32.42,32.47,8100.0
2012-12-19 15:30:00,32.48,32.5,32.45,32.45,6900.0,32.48,32.5,32.45,32.45,6900.0
2012-12-19 15:35:00,32.45,32.66,32.44,32.61,17600.0,32.45,32.66,32.44,32.61,17600.0
2012-12-19 15:40:00,32.6,32.61,32.47,32.47,34200.0,32.6,32.61,32.47,32.47,34200.0
2012-12-19 15:45:00,32.47,32.65,32.46,32.6,14400.0,32.47,32.65,32.46,32.6,14400.0
2012-12-19 15:50:00,32.59,32.61,32.5,32.58,17900.0,32.59,32.61,32.5,32.58,17900.0
2012-12-19 15:55:00,32.58,32.58,32.43,32.43,54200.0,32.58,32.58,32.43,32.43,54200.0
2012-12-20 09:30:00,32.28,32.31,32.25,32.31,1400.0,32.28,32.31,32.25,32.31,1400.0
2012-12-20 09:35:00,32.34,32.62,32.3,32.62,2500.0,32.34,32.62,32.3,32.62,2500.0
2012-12-20 09:40:00,32.39,32.39,32.35,32.35,300.0,32.39,32.39,32.35,32.35,300.0
2012-12-20 09:45:00,32.35,32.56,32.35,32.56,2300.0,32.35,32.56,32.35,32.56,2300.0
2012-12-20 09:50:00,32.56,32.56,32.56,32.56,0.0,32.56,32.56,32.56,32.56,0.0
2012-12-20 09:55:00,32.43,32.48,32.3,32.37,15200.0,32.43,32.48,32.3,32.37,15200.0
2012-12-20 10:00:00,32.4,32.43,32.34,32.4,7100.0,32.4,32.43,32.34,32.4,7100.0
2012-12-20 10:05:00,32.39,32.54,32.38,32.48,13600.0,32.39,32.54,32.38,32.48,13600.0
2012-12-20 10:10:00,32.47,32.54,32.43,32.54,800.0,32.47,32.54,32.43,32.54,800.0
2012-12-20 10:15:00,32.52,32.57,32.51,32.57,6700.0,32.52,32.57,32.51,32.57,6700.0
2012-12-20 10:20:00,32.56,32.75,32.54,32.75,3400.0,32.56,32.75,32.54,32.75,3400.0
2012-12-20 10:25:00,32.74,32.83,32.68,32.83,2500.0,32.74,32.83,32.68,32.83,2500.0
2012-12-20 10:30:00,32.8,32.8,32.48,32.48,17600.0,32.8,32.8,32.48,32.48,17600.0
2012-12-20 10:35:00,32.55,32.65,32.43,32.43,12200.0,32.55,32.65,32.43,32.43,12200.0
2012-12-20 10:40:00,32.49,32.54,32.43,32.54,4000.0,32.49,32.54,32.43,32.54,4000.0
2012-12-20 10:45:00,32.53,32.53,32.48,32.48,1400.0,32.53,32.53,32.48,32.48,1400.0
2012-12-20 10:50:00,32.39,32.49,32.39,32.48,1700.0,32.39,32.49,32.39,32.48,1700.0
2012-12-20 10:55:00,32.48,32.51,32.45,32.51,2400.0,32.48,32.51,32.45,32.51,2400.0
2012-12-20 11:00:00,32.5,32.51,32.43,32.49,3800.0,32.5,32.51,32.43,32.49,3800.0
2012-12-20 11:05:00,32.5,32.52,32.47,32.52,1600.0,32.5,32.52,32.47,32.52,1600.0
2012-12-20 11:10:00,32.53,32.53,32.35,32.44,11700.0,32.53,32.53,32.35,32.44,11700.0
2012-12-20 11:15:00,32.45,32.48,32.45,32.48,800.0,32.45,32.48,32.45,32.48,800.0
2012-12-20 11:20:00,32.48,32.48,32.41,32.46,700.0,32.48,32.48,32.41,32.46,700.0
2012-12-20 11:25:00,32.49,32.49,32.45,32.45,3500.0,32.49,32.49,32.45,32.45,3500.0
2012-12-20 11:30:00,32.48,32.5,32.4,32.43,18800.0,32.48,32.5,32.4,32.43,18800.0
2012-12-20 11:35:00,32.35,32.43,32.35,32.4,2600.0,32.35,32.43,32.35,32.4,2600.0
2012-12-20 11:40:00,32.4,32.4,32.36,32.4,1500.0,32.4,32.4,32.36,32.4,1500.0
2012-12-20 11:45:00,32.4,32.5,32.4,32.49,2300.0,32.4,32.5,32.4,32.49,2300.0
2012-12-20 11:50:00,32.49,32.5,32.45,32.5,1000.0,32.49,32.5,32.45,32.5,1000.0
2012-12-20 11:55:00,32.49,32.5,32.49,32.5,1500.0,32.49,32.5,32.49,32.5,1500.0
2012-12-20 12:00:00,32.44,32.5,32.44,32.5,1300.0,32.44,32.5,32.44,32.5,1300.0
2012-12-20 12:05:00,32.5,32.5,32.45,32.45,2200.0,32.5,32.5,32.45,32.45,2200.0
2012-12-20 12:10:00,32.48,32.52,32.46,32.47,5500.0,32.48,32.52,32.46,32.47,5500.0
2012-12-20 12:15:00,32.47,32.47,32.47,32.47,500.0,32.47,32.47,32.47,32.47,500.0
2012-12-20 12:20:00,32.47,32.5,32.4,32.5,5500.0,32.47,32.5,32.4,32.5,5500.0
2012-12-20 12:25:00,32.5,32.51,32.5,32.5,3000.0,32.5,32.51,32.5,32.5,3000.0
2012-12-20 12:30:00,32.5,32.51,32.48,32.5,4900.0,32.5,32.51,32.48,32.5,4900.0
2012-12-20 12:35:00,32.5,32.51,32.5,32.5,1200.0,32.5,32.51,32.5,32.5,1200.0
2012-12-20 12:40:00,32.51,32.52,32.49,32.5,2800.0,32.51,32.52,32.49,32.5,2800.0
2012-12-20 12:45:00,32.5,32.52,32.49,32.51,7400.0,32.5,32.52,32.49,32.51,7400.0
2012-12-20 12:50:00,32.5,32.64,32.5,32.55,3900.0,32.5,32.64,32.5,32.55,3900.0
2012-12-20 12:55:00,32.55,32.61,32.52,32.52,800.0,32.55,32.61,32.52,32.52,800.0
2012-12-20 13:00:00,32.59,32.59,32.52,32.52,1100.0,32.59,32.59,32.52,32.52,1100.0
2012-12-20 13:05:00,32.5,32.54,32.5,32.54,1000.0,32.5,32.54,32.5,32.54,1000.0
2012-12-20 13:10:00,32.59,32.59,32.52,32.52,2400.0,32.59,32.59,32.52,32.52,2400.0
2012-12-20 13:15:00,32.57,32.57,32.5,32.56,700.0,32.57,32.57,32.5,32.56,700.0
2012-12-20 13:20:00,32.5,32.61,32.5,32.6,3000.0,32.5,32.61,32.5,32.6,3000.0
2012-12-20 13:25:00,32.61,32.62,32.56,32.62,800.0,32.61,32.62,32.56,32.62,800.0
2012-12-20 13:30:00,32.57,32.62,32.56,32.59,2200.0,32.57,32.62,32.56,32.59,2200.0
2012-12-20 13:35:00,32.62,32.67,32.6,32.62,2100.0,32.62,32.67,32.6,32.62,2100.0
2012-12-20 13:40:00,32.64,32.67,32.61,32.67,1400.0,32.64,32.67,32.61,32.67,1400.0
2012-12-20 13:45:00,32.65,32.67,32.61,32.64,2600.0,32.65,32.67,32.61,32.64,2600.0
2012-12-20 13:50:00,32.66,32.75,32.65,32.73,3600.0,32.66,32.75,32.65,32.73,3600.0
2012-12-20 13:55:00,32.75,32.85,32.64,32.85,2900.0,32.75,32.85,32.64,32.85,2900.0
2012-12-20 14:00:00,32.8,32.81,32.8,32.81,200.0,32.8,32.81,32.8,32.81,200.0
2012-12-20 14:05:00,32.79,32.79,32.63,32.71,3100.0,32.79,32.79,32.63,32.71,3100.0
2012-12-20 14:10:00,32.66,32.7,32.66,32.7,1400.0,32.66,32.7,32.66,32.7,1400.0
2012-12-20 14:15:00,32.67,32.79,32.67,32.78,2200.0,32.67,32.79,32.67,32.78,2200.0
2012-12-20 14:20:00,32.71,32.73,32.64,32.68,2100.0,32.71,32.73,32.64,32.68,2100.0
2012-12-20 14:25:00,32.68,32.74,32.66,32.73,4000.0,32.68,32.74,32.66,32.73,4000.0
2012-12-20 14:30:00,32.73,32.74,32.69,32.72,1200.0,32.73,32.74,32.69,32.72,1200.0
2012-12-20 14:35:00,32.7,32.84,32.7,32.8,3700.0,32.7,32.84,32.7,32.8,3700.0
2012-12-20 14:40:00,32.75,32.78,32.7,32.77,3100.0,32.75,32.78,32.7,32.77,3100.0
2012-12-20 14:45:00,32.77,32.81,32.61,32.81,5500.0,32.77,32.81,32.61,32.81,5500.0
2012-12-20 14:50:00,32.81,32.84,32.72,32.84,20300.0,32.81,32.84,32.72,32.84,20300.0
2012-12-20 14:55:00,32.78,32.83,32.78,32.83,1100.0,32.78,32.83,32.78,32.83,1100.0
2012-12-20 15:00:00,32.8,32.84,32.74,32.8,5400.0,32.8,32.84,32.74,32.8,5400.0
2012-12-20 15:05:00,32.8,32.84,32.78,32.8,2100.0,32.8,32.84,32.78,32.8,2100.0
2012-12-20 15:10:00,32.8,32.84,32.8,32.84,2600.0,32.8,32.84,32.8,32.84,2600.0
2012-12-20 15:15:00,32.81,32.82,32.7,32.73,2700.0,32.81,32.82,32.7,32.73,2700.0
2012-12-20 15:20:00,32.72,32.74,32.71,32.74,15200.0,32.72,32.74,32.71,32.74,15200.0
2012-12-20 15:25:00,32.74,32.75,32.72,32.72,3200.0,32.74,32.75,32.72,32.72,3200.0
2012-12-20 15:30:00,32.72,32.75,32.72,32.72,3000.0,32.72,32.75,32.72,32.72,3000.0
2012-12-20 15:35:00,32.72,32.81,32.71,32.77,13100.0,32.72,32.81,32.71,32.77,13100.0
2012-12-20 15:40:00,32.77,32.83,32.77,32.81,4300.0,32.77,32.83,32.77,32.81,4300.0
2012-12-20 15:45:00,32.82,32.83,32.73,32.81,4800.0,32.82,32.83,32.73,32.81,4800.0
2012-12-20 15:50:00,32.81,32.84,32.7,32.7,10900.0,32.81,32.84,32.7,32.7,10900.0
2012-12-20 15:55:00,32.7,32.82,32.7,32.82,14700.0,32.7,32.82,32.7,32.82,14700.0
2012-12-21 09:30:00,32.48,32.48,32.23,32.28,21700.0,32.48,32.48,32.23,32.28,21700.0
2012-12-21 09:35:00,32.35,32.46,32.35,32.38,4600.0,32.35,32.46,32.35,32.38,4600.0
2012-12-21 09:40:00,32.39,32.39,32.39,32.39,600.0,32.39,32.39,32.39,32.39,600.0
2012-12-21 09:45:00,32.42,32.44,32.32,32.44,6200.0,32.42,32.44,32.32,32.44,6200.0
2012-12-21 09:50:00,32.4,32.61,32.4,32.58,3900.0,32.4,32.61,32.4,32.58,3900.0
2012-12-21 09:55:00,32.35,32.45,32.35,32.35,500.0,32.35,32.45,32.35,32.35,500.0
2012-12-21 10:00:00,32.36,32.65,32.35,32.38,13600.0,32.36,32.65,32.35,32.38,13600.0
2012-12-21 10:05:00,32.41,32.44,32.4,32.43,3800.0,32.41,32.44,32.4,32.43,3800.0
2012-12-21 10:10:00,32.4,32.5,32.4,32.5,5400.0,32.4,32.5,32.4,32.5,5400.0
2012-12-21 10:15:00,32.5,32.69,32.44,32.5,8700.0,32.5,32.69,32.44,32.5,8700.0
2012-12-21 10:20:00,32.44,32.65,32.44,32.62,11000.0,32.44,32.65,32.44,32.62,11000.0
2012-12-21 10:25:00,32.6,32.6,32.45,32.52,10100.0,32.6,32.6,32.45,32.52,10100.0
2012-12-21 10:30:00,32.52,32.58,32.47,32.52,4400.0,32.52,32.58,32.47,32.52,4400.0
2012-12-21 10:35:00,32.5,32.6,32.5,32.55,2900.0,32.5,32.6,32.5,32.55,2900.0
2012-12-21 10:40:00,32.58,32.58,32.51,32.58,1800.0,32.58,32.58,32.51,32.58,1800.0
2012-12-21 10:45:00,32.51,32.58,32.5,32.58,1000.0,32.51,32.58,32.5,32.58,1000.0
2012-12-21 10:50:00,32.57,32.58,32.53,32.56,1900.0,32.57,32.58,32.53,32.56,1900.0
2012-12-21 10:55:00,32.56,32.58,32.55,32.55,900.0,32.56,32.58,32.55,32.55,900.0
2012-12-21 11:00:00,32.55,32.72,32.53,32.61,11200.0,32.55,32.72,32.53,32.61,11200.0
2012-12-21 11:05:00,32.62,32.62,32.54,32.57,3500.0,32.62,32.62,32.54,32.57,3500.0
2012-12-21 11:10:00,32.54,32.65,32.52,32.55,2500.0,32.54,32.65,32.52,32.55,2500.0
2012-12-21 11:15:00,32.6,32.67,32.55,32.63,9300.0,32.6,32.67,32.55,32.63,9300.0
2012-12-21 11:20:00,32.53,32.74,32.53,32.73,18200.0,32.53,32.74,32.53,32.73,18200.0
2012-12-21 11:25:00,32.7,32.72,32.58,32.58,15900.0,32.7,32.72,32.58,32.58,15900.0
2012-12-21 11:30:00,32.59,32.72,32.58,32.65,6300.0,32.59,32.72,32.58,32.65,6300.0
2012-12-21 11:35:00,32.65,32.69,32.4,32.66,43000.0,32.65,32.69,32.4,32.66,43000.0
2012-12-21 11:40:00,32.62,32.63,32.47,32.53,8500.0,32.62,32.63,32.47,32.53,8500.0
2012-12-21 11:45:00,32.5,32.57,32.46,32.51,6900.0,32.5,32.57,32.46,32.51,6900.0
2012-12-21 11:50:00,32.48,32.52,32.4,32.45,4400.0,32.48,32.52,32.4,32.45,4400.0
2012-12-21 11:55:00,32.46,32.51,32.42,32.42,2000.0,32.46,32.51,32.42,32.42,2000.0
2012-12-21 12:00:00,32.51,32.51,32.43,32.46,700.0,32.51,32.51,32.43,32.46,700.0
2012-12-21 12:05:00,32.42,32.55,32.42,32.55,4100.0,32.42,32.55,32.42,32.55,4100.0
2012-12-21 12:10:00,32.54,32.74,32.48,32.62,20400.0,32.54,32.74,32.48,32.62,20400.0
2012-12-21 12:15:00,32.64,32.64,32.42,32.46,6100.0,32.64,32.64,32.42,32.46,6100.0
2012-12-21 12:20:00,32.51,32.51,32.45,32.47,1600.0,32.51,32.51,32.45,32.47,1600.0
2012-12-21 12:25:00,32.48,32.49,32.47,32.48,2000.0,32.48,32.49,32.47,32.48,2000.0
2012-12-21 12:30:00,32.48,32.66,32.46,32.57,4400.0,32.48,32.66,32.46,32.57,4400.0
2012-12-21 12:35:00,32.57,32.57,32.57,32.57,300.0,32.57,32.57,32.57,32.57,300.0
2012-12-21 12:40:00,32.51,32.54,32.49,32.49,1600.0,32.51,32.54,32.49,32.49,1600.0
2012-12-21 12:45:00,32.47,32.49,32.43,32.46,1300.0,32.47,32.49,32.43,32.46,1300.0
2012-12-21 12:50:00,32.46,32.51,32.46,32.5,1200.0,32.46,32.51,32.46,32.5,1200.0
2012-12-21 12:55:00,32.53,32.53,32.53,32.53,200.0,32.53,32.53,32.53,32.53,200.0
2012-12-21 13:00:00,32.5,32.58,32.45,32.52,3900.0,32.5,32.58,32.45,32.52,3900.0
2012-12-21 13:05:00,32.52,32.61,32.5,32.55,12700.0,32.52,32.61,32.5,32.55,12700.0
2012-12-21 13:10:00,32.55,32.58,32.52,32.55,2600.0,32.55,32.58,32.52,32.55,2600.0
2012-12-21 13:15:00,32.59,32.59,32.54,32.58,900.0,32.59,32.59,32.54,32.58,900.0
2012-12-21 13:20:00,32.57,32.6,32.54,32.58,9600.0,32.57,32.6,32.54,32.58,9600.0
2012-12-21 13:25:00,32.58,32.69,32.58,32.62,9300.0,32.58,32.69,32.58,32.62,9300.0
2012-12-21 13:30:00,32.63,32.7,32.63,32.65,4500.0,32.63,32.7,32.63,32.65,4500.0
2012-12-21 13:35:00,32.66,32.66,32.59,32.62,1900.0,32.66,32.66,32.59,32.62,1900.0
2012-12-21 13:40:00,32.62,32.69,32.59,32.62,19600.0,32.62,32.69,32.59,32.62,19600.0
2012-12-21 13:45:00,32.62,32.62,32.56,32.56,5100.0,32.62,32.62,32.56,32.56,5100.0
2012-12-21 13:50:00,32.57,32.58,32.46,32.52,6100.0,32.57,32.58,32.46,32.52,6100.0
2012-12-21 13:55:00,32.55,32.65,32.53,32.54,3300.0,32.55,32.65,32.53,32.54,3300.0
2012-12-21 14:00:00,32.58,32.59,32.5,32.58,31800.0,32.58,32.59,32.5,32.58,31800.0
2012-12-21 14:05:00,32.56,32.64,32.55,32.6,2400.0,32.56,32.64,32.55,32.6,2400.0
2012-12-21 14:10:00,32.64,32.65,32.59,32.65,4100.0,32.64,32.65,32.59,32.65,4100.0
2012-12-21 14:15:00,32.65,32.65,32.57,32.58,2100.0,32.65,32.65,32.57,32.58,2100.0
2012-12-21 14:20:00,32.58,32.62,32.45,32.58,28100.0,32.58,32.62,32.45,32.58,28100.0
2012-12-21 14:25:00,32.6,32.6,32.51,32.55,3600.0,32.6,32.6,32.51,32.55,3600.0
2012-12-21 14:30:00,32.54,32.58,32.51,32.53,2900.0,32.54,32.58,32.51,32.53,2900.0
2012-12-21 14:35:00,32.54,32.57,32.52,32.53,3200.0,32.54,32.57,32.52,32.53,3200.0
2012-12-21 14:40:00,32.57,32.6,32.55,32.57,2400.0,32.57,32.6,32.55,32.57,2400.0
2012-12-21 14:45:00,32.55,32.55,32.51,32.51,1300.0,32.55,32.55,32.51,32.51,1300.0
2012-12-21 14:50:00,32.51,32.53,32.47,32.47,1500.0,32.51,32.53,32.47,32.47,1500.0
2012-12-21 14:55:00,32.5,32.5,32.42,32.45,19000.0,32.5,32.5,32.42,32.45,19000.0
2012-12-21 15:00:00,32.44,32.45,32.4,32.4,4400.0,32.44,32.45,32.4,32.4,4400.0
2012-12-21 15:05:00,32.38,32.54,32.38,32.53,7200.0,32.38,32.54,32.38,32.53,7200.0
2012-12-21 15:10:00,32.54,32.55,32.42,32.45,9200.0,32.54,32.55,32.42,32.45,9200.0
2012-12-21 15:15:00,32.45,32.5,32.44,32.49,4200.0,32.45,32.5,32.44,32.49,4200.0
2012-12-21 15:20:00,32.49,32.5,32.49,32.49,2500.0,32.49,32.5,32.49,32.49,2500.0
2012-12-21 15:25:00,32.5,32.5,32.46,32.47,2500.0,32.5,32.5,32.46,32.47,2500.0
2012-12-21 15:30:00,32.49,32.5,32.49,32.5,5600.0,32.49,32.5,32.49,32.5,5600.0
2012-12-21 15:35:00,32.5,32.5,32.49,32.5,5500.0,32.5,32.5,32.49,32.5,5500.0
2012-12-21 15:40:00,32.5,32.55,32.5,32.5,27700.0,32.5,32.55,32.5,32.5,27700.0
2012-12-21 15:45:00,32.5,32.5,32.46,32.5,9600.0,32.5,32.5,32.46,32.5,9600.0
2012-12-21 15:50:00,32.5,32.5,32.49,32.5,5400.0,32.5,32.5,32.49,32.5,5400.0
2012-12-21 15:55:00,32.5,32.52,32.49,32.51,19600.0,32.5,32.52,32.49,32.51,19600.0
2012-12-24 09:30:00,32.24,32.57,32.04,32.47,13800.0,32.24,32.57,32.04,32.47,13800.0
2012-12-24 09:35:00,32.45,32.47,31.52,31.84,39500.0,32.45,32.47,31.52,31.84,39500.0
2012-12-24 09:40:00,31.94,32.11,31.94,31.99,5200.0,31.94,32.11,31.94,31.99,5200.0
2012-12-24 09:45:00,31.91,32.0,31.8,31.86,24000.0,31.91,32.0,31.8,31.86,24000.0
2012-12-24 09:50:00,31.8,31.84,31.4,31.46,13100.0,31.8,31.84,31.4,31.46,13100.0
2012-12-24 09:55:00,31.43,31.71,31.22,31.48,60700.0,31.43,31.71,31.22,31.48,60700.0
2012-12-24 10:00:00,31.38,31.51,30.97,30.97,25500.0,31.38,31.51,30.97,30.97,25500.0
2012-12-24 10:05:00,30.97,31.3,30.97,31.25,10900.0,30.97,31.3,30.97,31.25,10900.0
2012-12-24 10:10:00,31.2,31.29,31.13,31.29,49600.0,31.2,31.29,31.13,31.29,49600.0
2012-12-24 10:15:00,31.18,31.29,31.16,31.29,16900.0,31.18,31.29,31.16,31.29,16900.0
2012-12-24 10:20:00,31.28,31.53,31.16,31.44,12800.0,31.28,31.53,31.16,31.44,12800.0
2012-12-24 10:25:00,31.44,31.45,31.39,31.41,3500.0,31.44,31.45,31.39,31.41,3500.0
2012-12-24 10:30:00,31.45,31.57,31.41,31.46,9800.0,31.45,31.57,31.41,31.46,9800.0
2012-12-24 10:35:00,31.46,31.46,31.37,31.38,1200.0,31.46,31.46,31.37,31.38,1200.0
2012-12-24 10:40:00,31.41,31.48,31.36,31.39,24700.0,31.41,31.48,31.36,31.39,24700.0
2012-12-24 10:45:00,31.42,31.45,31.35,31.38,17400.0,31.42,31.45,31.35,31.38,17400.0
2012-12-24 10:50:00,31.38,31.41,31.35,31.41,4100.0,31.38,31.41,31.35,31.41,4100.0
2012-12-24 10:55:00,31.35,31.38,31.35,31.37,3100.0,31.35,31.38,31.35,31.37,3100.0
2012-12-24 11:00:00,31.36,31.46,31.25,31.26,14500.0,31.36,31.46,31.25,31.26,14500.0
2012-12-24 11:05:00,31.26,31.5,31.19,31.24,38000.0,31.26,31.5,31.19,31.24,38000.0
2012-12-24 11:10:00,31.24,31.24,31.16,31.24,4700.0,31.24,31.24,31.16,31.24,4700.0
2012-12-24 11:15:00,31.24,31.27,31.24,31.26,8700.0,31.24,31.27,31.24,31.26,8700.0
2012-12-24 11:20:00,31.25,31.28,31.25,31.25,10600.0,31.25,31.28,31.25,31.25,10600.0
2012-12-24 11:25:00,31.26,31.28,31.2,31.24,4700.0,31.26,31.28,31.2,31.24,4700.0
2012-12-24 11:30:00,31.25,31.25,31.16,31.16,1400.0,31.25,31.25,31.16,31.16,1400.0
2012-12-24 11:35:00,31.18,31.24,30.9,31.19,28600.0,31.18,31.24,30.9,31.19,28600.0
2012-12-24 11:40:00,31.19,31.2,31.16,31.2,1800.0,31.19,31.2,31.16,31.2,1800.0
2012-12-24 11:45:00,31.2,31.2,31.19,31.2,6300.0,31.2,31.2,31.19,31.2,6300.0
2012-12-24 11:50:00,31.19,31.25,31.19,31.21,9000.0,31.19,31.25,31.19,31.21,9000.0
2012-12-24 11:55:00,31.21,31.21,31.13,31.16,3300.0,31.21,31.21,31.13,31.16,3300.0
2012-12-24 12:00:00,31.19,31.2,31.13,31.18,2200.0,31.19,31.2,31.13,31.18,2200.0
2012-12-24 12:05:00,31.2,31.25,31.17,31.24,4600.0,31.2,31.25,31.17,31.24,4600.0
2012-12-24 12:10:00,31.25,31.25,31.21,31.23,6100.0,31.25,31.25,31.21,31.23,6100.0
2012-12-24 12:15:00,31.24,31.26,31.23,31.26,4400.0,31.24,31.26,31.23,31.26,4400.0
2012-12-24 12:20:00,31.27,31.28,31.25,31.28,5600.0,31.27,31.28,31.25,31.28,5600.0
2012-12-24 12:25:00,31.28,31.28,31.23,31.24,7900.0,31.28,31.28,31.23,31.24,7900.0
2012-12-24 12:30:00,31.25,31.93,31.22,31.77,75500.0,31.25,31.93,31.22,31.77,75500.0
2012-12-24 12:35:00,31.84,31.93,31.72,31.77,18700.0,31.84,31.93,31.72,31.77,18700.0
2012-12-24 12:40:00,31.78,31.85,31.54,31.68,16400.0,31.78,31.85,31.54,31.68,16400.0
2012-12-24 12:45:00,31.62,31.67,31.57,31.67,10700.0,31.62,31.67,31.57,31.67,10700.0
2012-12-24 12:50:00,31.67,31.82,31.64,31.78,17000.0,31.67,31.82,31.64,31.78,17000.0
2012-12-24 12:55:00,31.8,31.81,31.64,31.64,28600.0,31.8,31.81,31.64,31.64,28600.0
2012-12-26 09:30:00,30.84,30.84,29.99,30.52,214100.0,30.84,30.84,29.99,30.52,214100.0
2012-12-26 09:35:00,30.52,30.85,30.29,30.6,229200.0,30.52,30.85,30.29,30.6,229200.0
2012-12-26 09:40:00,30.55,30.82,30.5,30.82,148700.0,30.55,30.82,30.5,30.82,148700.0
2012-12-26 09:45:00,30.85,30.85,30.5,30.54,127200.0,30.85,30.85,30.5,30.54,127200.0
2012-12-26 09:50:00,30.55,30.57,30.2,30.49,153400.0,30.55,30.57,30.2,30.49,153400.0
2012-12-26 09:55:00,30.49,30.94,30.49,30.71,114100.0,30.49,30.94,30.49,30.71,114100.0
2012-12-26 10:00:00,30.75,30.75,30.49,30.61,54200.0,30.75,30.75,30.49,30.61,54200.0
2012-12-26 10:05:00,30.57,30.75,30.55,30.71,71200.0,30.57,30.75,30.55,30.71,71200.0
2012-12-26 10:10:00,30.75,30.75,30.53,30.68,40000.0,30.75,30.75,30.53,30.68,40000.0
2012-12-26 10:15:00,30.62,30.7,30.5,30.53,18900.0,30.62,30.7,30.5,30.53,18900.0
2012-12-26 10:20:00,30.55,30.55,30.17,30.4,53800.0,30.55,30.55,30.17,30.4,53800.0
2012-12-26 10:25:00,30.4,30.56,30.3,30.3,71000.0,30.4,30.56,30.3,30.3,71000.0
2012-12-26 10:30:00,30.33,30.4,30.21,30.31,55200.0,30.33,30.4,30.21,30.31,55200.0
2012-12-26 10:35:00,30.32,30.36,30.17,30.26,80800.0,30.32,30.36,30.17,30.26,80800.0
2012-12-26 10:40:00,30.26,30.31,30.1,30.2,45900.0,30.26,30.31,30.1,30.2,45900.0
2012-12-26 10:45:00,30.27,30.34,30.24,30.27,49400.0,30.27,30.34,30.24,30.27,49400.0
2012-12-26 10:50:00,30.27,30.27,30.14,30.16,22400.0,30.27,30.27,30.14,30.16,22400.0
2012-12-26 10:55:00,30.16,30.16,30.01,30.03,67400.0,30.16,30.16,30.01,30.03,67400.0
2012-12-26 11:00:00,30.07,30.17,29.97,30.03,47600.0,30.07,30.17,29.97,30.03,47600.0
2012-12-26 11:05:00,30.03,30.03,29.7,29.86,64600.0,30.03,30.03,29.7,29.86,64600.0
2012-12-26 11:10:00,29.83,29.86,29.69,29.69,56500.0,29.83,29.86,29.69,29.69,56500.0
2012-12-26 11:15:00,29.71,29.79,29.39,29.73,73300.0,29.71,29.79,29.39,29.73,73300.0
2012-12-26 11:20:00,29.68,29.68,29.5,29.5,19800.0,29.68,29.68,29.5,29.5,19800.0
2012-12-26 11:25:00,29.5,29.77,29.5,29.68,14000.0,29.5,29.77,29.5,29.68,14000.0
2012-12-26 11:30:00,29.68,29.9,29.62,29.87,16400.0,29.68,29.9,29.62,29.87,16400.0
2012-12-26 11:35:00,29.87,30.04,29.77,29.95,43300.0,29.87,30.04,29.77,29.95,43300.0
2012-12-26 11:40:00,29.94,30.05,29.86,30.03,42100.0,29.94,30.05,29.86,30.03,42100.0
2012-12-26 11:45:00,30.05,30.25,29.94,30.13,138600.0,30.05,30.25,29.94,30.13,138600.0
2012-12-26 11:50:00,30.14,30.14,29.87,30.0,23200.0,30.14,30.14,29.87,30.0,23200.0
2012-12-26 11:55:00,30.0,30.11,29.83,29.83,28800.0,30.0,30.11,29.83,29.83,28800.0
2012-12-26 12:00:00,29.84,29.94,29.81,29.9,11700.0,29.84,29.94,29.81,29.9,11700.0
2012-12-26 12:05:00,29.92,29.98,29.86,29.88,10200.0,29.92,29.98,29.86,29.88,10200.0
2012-12-26 12:10:00,29.89,29.95,29.77,29.95,27000.0,29.89,29.95,29.77,29.95,27000.0
2012-12-26 12:15:00,29.98,29.98,29.9,29.94,11400.0,29.98,29.98,29.9,29.94,11400.0
2012-12-26 12:20:00,29.96,30.0,29.77,29.97,30000.0,29.96,30.0,29.77,29.97,30000.0
2012-12-26 12:25:00,29.97,29.98,29.93,29.93,9900.0,29.97,29.98,29.93,29.93,9900.0
2012-12-26 12:30:00,29.93,30.0,29.82,29.93,15200.0,29.93,30.0,29.82,29.93,15200.0
2012-12-26 12:35:00,29.92,29.98,29.9,29.94,7800.0,29.92,29.98,29.9,29.94,7800.0
2012-12-26 12:40:00,29.94,29.94,29.9,29.91,3700.0,29.94,29.94,29.9,29.91,3700.0
2012-12-26 12:45:00,29.91,29.95,29.67,29.78,44100.0,29.91,29.95,29.67,29.78,44100.0
2012-12-26 12:50:00,29.75,29.87,29.72,29.81,16800.0,29.75,29.87,29.72,29.81,16800.0
2012-12-26 12:55:00,29.81,29.81,29.63,29.63,31700.0,29.81,29.81,29.63,29.63,31700.0
2012-12-26 13:00:00,29.68,29.77,29.65,29.77,8400.0,29.68,29.77,29.65,29.77,8400.0
2012-12-26 13:05:00,29.75,29.76,29.58,29.65,31400.0,29.75,29.76,29.58,29.65,31400.0
2012-12-26 13:10:00,29.67,29.87,29.67,29.74,8700.0,29.67,29.87,29.67,29.74,8700.0
2012-12-26 13:15:00,29.71,29.76,29.68,29.7,24800.0,29.71,29.76,29.68,29.7,24800.0
2012-12-26 13:20:00,29.68,29.77,29.58,29.68,18200.0,29.68,29.77,29.58,29.68,18200.0
2012-12-26 13:25:00,29.68,29.75,29.62,29.65,15800.0,29.68,29.75,29.62,29.65,15800.0
2012-12-26 13:30:00,29.63,29.7,29.59,29.66,23700.0,29.63,29.7,29.59,29.66,23700.0
2012-12-26 13:35:00,29.66,29.67,29.6,29.62,32600.0,29.66,29.67,29.6,29.62,32600.0
2012-12-26 13:40:00,29.62,29.63,29.55,29.58,24300.0,29.62,29.63,29.55,29.58,24300.0
2012-12-26 13:45:00,29.57,29.74,29.55,29.7,72600.0,29.57,29.74,29.55,29.7,72600.0
2012-12-26 13:50:00,29.7,29.7,29.56,29.65,68800.0,29.7,29.7,29.56,29.65,68800.0
2012-12-26 13:55:00,29.61,29.7,29.55,29.7,20700.0,29.61,29.7,29.55,29.7,20700.0
2012-12-26 14:00:00,29.69,29.69,29.61,29.67,10500.0,29.69,29.69,29.61,29.67,10500.0
2012-12-26 14:05:00,29.68,29.98,29.67,29.97,38500.0,29.68,29.98,29.67,29.97,38500.0
2012-12-26 14:10:00,29.97,30.13,29.96,30.05,83900.0,29.97,30.13,29.96,30.05,83900.0
2012-12-26 14:15:00,30.03,30.15,29.91,30.01,15900.0,30.03,30.15,29.91,30.01,15900.0
2012-12-26 14:20:00,30.02,30.03,29.92,30.0,10800.0,30.02,30.03,29.92,30.0,10800.0
2012-12-26 14:25:00,30.0,30.06,30.0,30.0,11600.0,30.0,30.06,30.0,30.0,11600.0
2012-12-26 14:30:00,30.0,30.0,29.8,29.91,14400.0,30.0,30.0,29.8,29.91,14400.0
2012-12-26 14:35:00,29.94,29.96,29.81,29.83,9300.0,29.94,29.96,29.81,29.83,9300.0
2012-12-26 14:40:00,29.83,29.84,29.74,29.75,8200.0,29.83,29.84,29.74,29.75,8200.0
2012-12-26 14:45:00,29.77,29.83,29.72,29.75,9900.0,29.77,29.83,29.72,29.75,9900.0
2012-12-26 14:50:00,29.73,29.84,29.73,29.84,8600.0,29.73,29.84,29.73,29.84,8600.0
2012-12-26 14:55:00,29.85,29.99,29.77,29.77,12800.0,29.85,29.99,29.77,29.77,12800.0
2012-12-26 15:00:00,29.84,29.93,29.82,29.89,11200.0,29.84,29.93,29.82,29.89,11200.0
2012-12-26 15:05:00,29.89,29.97,29.86,29.88,18100.0,29.89,29.97,29.86,29.88,18100.0
2012-12-26 15:10:00,29.88,29.97,29.8,29.92,15700.0,29.88,29.97,29.8,29.92,15700.0
2012-12-26 15:15:00,29.91,29.91,29.8,29.87,16900.0,29.91,29.91,29.8,29.87,16900.0
2012-12-26 15:20:00,29.85,29.97,29.8,29.95,28700.0,29.85,29.97,29.8,29.95,28700.0
2012-12-26 15:25:00,29.9,30.06,29.9,30.02,49900.0,29.9,30.06,29.9,30.02,49900.0
2012-12-26 15:30:00,30.02,30.03,29.91,29.96,24300.0,30.02,30.03,29.91,29.96,24300.0
2012-12-26 15:35:00,29.96,29.97,29.92,29.92,19500.0,29.96,29.97,29.92,29.92,19500.0
2012-12-26 15:40:00,29.92,29.93,29.89,29.92,16500.0,29.92,29.93,29.89,29.92,16500.0
2012-12-26 15:45:00,29.93,30.03,29.92,30.0,44600.0,29.93,30.03,29.92,30.0,44600.0
2012-12-26 15:50:00,30.0,30.06,29.99,30.01,30300.0,30.0,30.06,29.99,30.01,30300.0
2012-12-26 15:55:00,30.01,30.03,29.83,29.99,59600.0,30.01,30.03,29.83,29.99,59600.0
2012-12-27 09:30:00,29.49,29.7,29.25,29.7,31400.0,29.49,29.7,29.25,29.7,31400.0
2012-12-27 09:35:00,29.73,29.94,29.65,29.73,11200.0,29.73,29.94,29.65,29.73,11200.0
2012-12-27 09:40:00,29.75,29.8,29.65,29.77,25300.0,29.75,29.8,29.65,29.77,25300.0
2012-12-27 09:45:00,29.69,29.8,29.69,29.75,3100.0,29.69,29.8,29.69,29.75,3100.0
2012-12-27 09:50:00,29.75,29.9,29.74,29.83,14000.0,29.75,29.9,29.74,29.83,14000.0
2012-12-27 09:55:00,29.83,29.89,29.8,29.8,8200.0,29.83,29.89,29.8,29.8,8200.0
2012-12-27 10:00:00,29.8,29.85,29.8,29.8,8700.0,29.8,29.85,29.8,29.8,8700.0
2012-12-27 10:05:00,29.8,29.81,29.71,29.79,14500.0,29.8,29.81,29.71,29.79,14500.0
2012-12-27 10:10:00,29.8,29.9,29.77,29.82,14100.0,29.8,29.9,29.77,29.82,14100.0
2012-12-27 10:15:00,29.79,29.86,29.77,29.81,14600.0,29.79,29.86,29.77,29.81,14600.0
2012-12-27 10:20:00,29.8,29.86,29.76,29.8,28100.0,29.8,29.86,29.76,29.8,28100.0
2012-12-27 10:25:00,29.77,29.8,29.63,29.75,22400.0,29.77,29.8,29.63,29.75,22400.0
2012-12-27 10:30:00,29.78,29.8,29.73,29.76,4400.0,29.78,29.8,29.73,29.76,4400.0
2012-12-27 10:35:00,29.75,29.85,29.75,29.78,25300.0,29.75,29.85,29.75,29.78,25300.0
2012-12-27 10:40:00,29.78,29.83,29.77,29.82,9800.0,29.78,29.83,29.77,29.82,9800.0
2012-12-27 10:45:00,29.8,29.96,29.79,29.92,28500.0,29.8,29.96,29.79,29.92,28500.0
2012-12-27 10:50:00,29.92,29.95,29.88,29.92,28000.0,29.92,29.95,29.88,29.92,28000.0
2012-12-27 10:55:00,29.9,29.99,29.88,29.96,21500.0,29.9,29.99,29.88,29.96,21500.0
2012-12-27 11:00:00,29.96,29.96,29.84,29.85,14700.0,29.96,29.96,29.84,29.85,14700.0
2012-12-27 11:05:00,29.85,29.95,29.75,29.85,21100.0,29.85,29.95,29.75,29.85,21100.0
2012-12-27 11:10:00,29.86,29.91,29.77,29.88,32200.0,29.86,29.91,29.77,29.88,32200.0
2012-12-27 11:15:00,29.86,29.9,29.81,29.9,6400.0,29.86,29.9,29.81,29.9,6400.0
2012-12-27 11:20:00,29.9,29.93,29.84,29.93,6100.0,29.9,29.93,29.84,29.93,6100.0
2012-12-27 11:25:00,29.9,29.93,29.8,29.84,12700.0,29.9,29.93,29.8,29.84,12700.0
2012-12-27 11:30:00,29.84,29.87,29.8,29.83,17000.0,29.84,29.87,29.8,29.83,17000.0
2012-12-27 11:35:00,29.83,29.85,29.75,29.76,20400.0,29.83,29.85,29.75,29.76,20400.0
2012-12-27 11:40:00,29.75,29.86,29.7,29.8,34800.0,29.75,29.86,29.7,29.8,34800.0
2012-12-27 11:45:00,29.81,29.84,29.75,29.83,8600.0,29.81,29.84,29.75,29.83,8600.0
2012-12-27 11:50:00,29.81,29.89,29.79,29.85,8400.0,29.81,29.89,29.79,29.85,8400.0
2012-12-27 11:55:00,29.85,29.87,29.74,29.81,8800.0,29.85,29.87,29.74,29.81,8800.0
2012-12-27 12:00:00,29.79,29.85,29.76,29.8,7200.0,29.79,29.85,29.76,29.8,7200.0
2012-12-27 12:05:00,29.8,29.81,29.54,29.67,18900.0,29.8,29.81,29.54,29.67,18900.0
2012-12-27 12:10:00,29.58,29.64,29.54,29.56,3700.0,29.58,29.64,29.54,29.56,3700.0
2012-12-27 12:15:00,29.6,29.64,29.5,29.64,4000.0,29.6,29.64,29.5,29.64,4000.0
2012-12-27 12:20:00,29.69,29.71,29.61,29.71,4000.0,29.69,29.71,29.61,29.71,4000.0
2012-12-27 12:25:00,29.7,29.74,29.4,29.57,27900.0,29.7,29.74,29.4,29.57,27900.0
2012-12-27 12:30:00,29.56,29.59,29.31,29.46,15500.0,29.56,29.59,29.31,29.46,15500.0
2012-12-27 12:35:00,29.49,29.5,29.41,29.46,3800.0,29.49,29.5,29.41,29.46,3800.0
2012-12-27 12:40:00,29.48,29.57,29.48,29.51,2600.0,29.48,29.57,29.48,29.51,2600.0
2012-12-27 12:45:00,29.49,29.63,29.49,29.55,9800.0,29.49,29.63,29.49,29.55,9800.0
2012-12-27 12:50:00,29.49,29.56,29.36,29.38,3400.0,29.49,29.56,29.36,29.38,3400.0
2012-12-27 12:55:00,29.36,29.36,29.25,29.25,7400.0,29.36,29.36,29.25,29.25,7400.0
2012-12-27 13:00:00,29.25,29.39,29.25,29.34,5700.0,29.25,29.39,29.25,29.34,5700.0
2012-12-27 13:05:00,29.34,29.38,29.34,29.38,2200.0,29.34,29.38,29.34,29.38,2200.0
2012-12-27 13:10:00,29.38,29.39,29.34,29.35,2000.0,29.38,29.39,29.34,29.35,2000.0
2012-12-27 13:15:00,29.34,29.47,29.34,29.38,5700.0,29.34,29.47,29.34,29.38,5700.0
2012-12-27 13:20:00,29.37,29.48,29.25,29.37,25100.0,29.37,29.48,29.25,29.37,25100.0
2012-12-27 13:25:00,29.32,29.42,29.31,29.41,3300.0,29.32,29.42,29.31,29.41,3300.0
2012-12-27 13:30:00,29.37,29.4,29.32,29.34,1500.0,29.37,29.4,29.32,29.34,1500.0
2012-12-27 13:35:00,29.4,29.4,29.27,29.3,3300.0,29.4,29.4,29.27,29.3,3300.0
2012-12-27 13:40:00,29.27,29.39,29.25,29.36,9300.0,29.27,29.39,29.25,29.36,9300.0
2012-12-27 13:45:00,29.34,29.39,29.3,29.35,3400.0,29.34,29.39,29.3,29.35,3400.0
2012-12-27 13:50:00,29.3,29.45,29.25,29.45,8000.0,29.3,29.45,29.25,29.45,8000.0
2012-12-27 13:55:00,29.45,29.49,29.34,29.47,14400.0,29.45,29.49,29.34,29.47,14400.0
2012-12-27 14:00:00,29.46,29.6,29.43,29.43,16200.0,29.46,29.6,29.43,29.43,16200.0
2012-12-27 14:05:00,29.43,29.46,29.36,29.38,2800.0,29.43,29.46,29.36,29.38,2800.0
2012-12-27 14:10:00,29.35,29.46,29.29,29.46,12600.0,29.35,29.46,29.29,29.46,12600.0
2012-12-27 14:15:00,29.45,29.5,29.33,29.4,8800.0,29.45,29.5,29.33,29.4,8800.0
2012-12-27 14:20:00,29.4,29.4,29.32,29.34,3000.0,29.4,29.4,29.32,29.34,3000.0
2012-12-27 14:25:00,29.31,29.31,29.27,29.27,2900.0,29.31,29.31,29.27,29.27,2900.0
2012-12-27 14:30:00,29.27,29.36,29.27,29.29,5300.0,29.27,29.36,29.27,29.29,5300.0
2012-12-27 14:35:00,29.28,29.37,29.25,29.37,6900.0,29.28,29.37,29.25,29.37,6900.0
2012-12-27 14:40:00,29.36,29.37,29.26,29.34,12500.0,29.36,29.37,29.26,29.34,12500.0
2012-12-27 14:45:00,29.36,29.36,29.28,29.34,9200.0,29.36,29.36,29.28,29.34,9200.0
2012-12-27 14:50:00,29.31,29.35,29.27,29.31,10800.0,29.31,29.35,29.27,29.31,10800.0
2012-12-27 14:55:00,29.31,29.33,29.28,29.31,5500.0,29.31,29.33,29.28,29.31,5500.0
2012-12-27 15:00:00,29.31,29.46,29.3,29.46,18700.0,29.31,29.46,29.3,29.46,18700.0
2012-12-27 15:05:00,29.44,29.45,29.35,29.35,15900.0,29.44,29.45,29.35,29.35,15900.0
2012-12-27 15:10:00,29.35,29.48,29.34,29.4,18400.0,29.35,29.48,29.34,29.4,18400.0
2012-12-27 15:15:00,29.4,29.6,29.34,29.44,144000.0,29.4,29.6,29.34,29.44,144000.0
2012-12-27 15:20:00,29.43,29.68,29.42,29.59,45700.0,29.43,29.68,29.42,29.59,45700.0
2012-12-27 15:25:00,29.6,29.66,29.59,29.66,16500.0,29.6,29.66,29.59,29.66,16500.0
2012-12-27 15:30:00,29.66,29.8,29.66,29.79,33800.0,29.66,29.8,29.66,29.79,33800.0
2012-12-27 15:35:00,29.78,29.78,29.65,29.65,9100.0,29.78,29.78,29.65,29.65,9100.0
2012-12-27 15:40:00,29.62,29.75,29.62,29.66,14300.0,29.62,29.75,29.62,29.66,14300.0
2012-12-27 15:45:00,29.61,29.67,29.55,29.61,12200.0,29.61,29.67,29.55,29.61,12200.0
2012-12-27 15:50:00,29.6,29.66,29.55,29.58,23900.0,29.6,29.66,29.55,29.58,23900.0
2012-12-27 15:55:00,29.59,29.61,29.48,29.52,37900.0,29.59,29.61,29.48,29.52,37900.0
2012-12-28 09:30:00,29.16,29.27,28.98,29.09,85000.0,29.16,29.27,28.98,29.09,85000.0
2012-12-28 09:35:00,29.1,29.2,29.03,29.14,4300.0,29.1,29.2,29.03,29.14,4300.0
2012-12-28 09:40:00,29.14,29.25,29.1,29.25,35300.0,29.14,29.25,29.1,29.25,35300.0
2012-12-28 09:45:00,29.25,29.39,29.21,29.34,15100.0,29.25,29.39,29.21,29.34,15100.0
2012-12-28 09:50:00,29.39,29.48,29.32,29.34,6000.0,29.39,29.48,29.32,29.34,6000.0
2012-12-28 09:55:00,29.33,29.33,29.25,29.28,6900.0,29.33,29.33,29.25,29.28,6900.0
2012-12-28 10:00:00,29.3,29.46,29.29,29.31,6300.0,29.3,29.46,29.29,29.31,6300.0
2012-12-28 10:05:00,29.26,29.37,29.25,29.25,3500.0,29.26,29.37,29.25,29.25,3500.0
2012-12-28 10:10:00,29.21,29.32,29.08,29.08,2200.0,29.21,29.32,29.08,29.08,2200.0
2012-12-28 10:15:00,29.08,29.26,29.02,29.17,6600.0,29.08,29.26,29.02,29.17,6600.0
2012-12-28 10:20:00,29.19,29.27,29.16,29.25,40200.0,29.19,29.27,29.16,29.25,40200.0
2012-12-28 10:25:00,29.27,29.37,29.23,29.31,4000.0,29.27,29.37,29.23,29.31,4000.0
2012-12-28 10:30:00,29.39,29.39,29.27,29.3,83200.0,29.39,29.39,29.27,29.3,83200.0
2012-12-28 10:35:00,29.3,29.34,29.22,29.23,26700.0,29.3,29.34,29.22,29.23,26700.0
2012-12-28 10:40:00,29.25,29.3,29.25,29.3,900.0,29.25,29.3,29.25,29.3,900.0
2012-12-28 10:45:00,29.31,29.34,29.26,29.26,2000.0,29.31,29.34,29.26,29.26,2000.0
2012-12-28 10:50:00,29.27,29.28,29.24,29.25,2500.0,29.27,29.28,29.24,29.25,2500.0
2012-12-28 10:55:00,29.24,29.29,29.24,29.26,3100.0,29.24,29.29,29.24,29.26,3100.0
2012-12-28 11:00:00,29.25,29.26,29.15,29.21,3200.0,29.25,29.26,29.15,29.21,3200.0
2012-12-28 11:05:00,29.25,29.34,29.25,29.29,1000.0,29.25,29.34,29.25,29.29,1000.0
2012-12-28 11:10:00,29.33,29.37,29.33,29.37,900.0,29.33,29.37,29.33,29.37,900.0
2012-12-28 11:15:00,29.33,29.4,29.26,29.39,4900.0,29.33,29.4,29.26,29.39,4900.0
2012-12-28 11:20:00,29.39,29.39,29.36,29.36,400.0,29.39,29.39,29.36,29.36,400.0
2012-12-28 11:25:00,29.35,29.39,29.35,29.36,1500.0,29.35,29.39,29.35,29.36,1500.0
2012-12-28 11:30:00,29.37,29.39,29.34,29.35,15800.0,29.37,29.39,29.34,29.35,15800.0
2012-12-28 11:35:00,29.38,29.4,29.36,29.38,2400.0,29.38,29.4,29.36,29.38,2400.0
2012-12-28 11:40:00,29.37,29.4,29.34,29.38,6800.0,29.37,29.4,29.34,29.38,6800.0
2012-12-28 11:45:00,29.37,29.38,29.34,29.37,2400.0,29.37,29.38,29.34,29.37,2400.0
2012-12-28 11:50:00,29.37,29.37,29.35,29.37,5700.0,29.37,29.37,29.35,29.37,5700.0
2012-12-28 11:55:00,29.38,29.38,29.37,29.37,1200.0,29.38,29.38,29.37,29.37,1200.0
2012-12-28 12:00:00,29.38,29.38,29.26,29.26,1900.0,29.38,29.38,29.26,29.26,1900.0
2012-12-28 12:05:00,29.3,29.3,29.17,29.26,5900.0,29.3,29.3,29.17,29.26,5900.0
2012-12-28 12:10:00,29.28,29.28,29.27,29.27,500.0,29.28,29.28,29.27,29.27,500.0
2012-12-28 12:15:00,29.3,29.32,29.3,29.3,1100.0,29.3,29.32,29.3,29.3,1100.0
2012-12-28 12:20:00,29.36,29.36,29.29,29.3,800.0,29.36,29.36,29.29,29.3,800.0
2012-12-28 12:25:00,29.3,29.32,29.28,29.32,1900.0,29.3,29.32,29.28,29.32,1900.0
2012-12-28 12:30:00,29.3,29.31,29.29,29.29,2400.0,29.3,29.31,29.29,29.29,2400.0
2012-12-28 12:35:00,29.28,29.28,29.28,29.28,200.0,29.28,29.28,29.28,29.28,200.0
2012-12-28 12:40:00,29.28,29.34,29.28,29.29,2000.0,29.28,29.34,29.28,29.29,2000.0
2012-12-28 12:45:00,29.29,29.31,29.29,29.31,1800.0,29.29,29.31,29.29,29.31,1800.0
2012-12-28 12:50:00,29.32,29.35,29.29,29.31,3100.0,29.32,29.35,29.29,29.31,3100.0
2012-12-28 12:55:00,29.33,29.33,29.29,29.3,13700.0,29.33,29.33,29.29,29.3,13700.0
2012-12-28 13:00:00,29.3,29.3,29.25,29.25,15000.0,29.3,29.3,29.25,29.25,15000.0
2012-12-28 13:05:00,29.25,29.28,29.24,29.24,114100.0,29.25,29.28,29.24,29.24,114100.0
2012-12-28 13:10:00,29.22,29.24,29.2,29.24,8500.0,29.22,29.24,29.2,29.24,8500.0
2012-12-28 13:15:00,29.22,29.26,29.2,29.24,36300.0,29.22,29.26,29.2,29.24,36300.0
2012-12-28 13:20:00,29.25,29.26,29.23,29.25,7500.0,29.25,29.26,29.23,29.25,7500.0
2012-12-28 13:25:00,29.25,29.27,29.23,29.25,3800.0,29.25,29.27,29.23,29.25,3800.0
2012-12-28 13:30:00,29.25,29.27,29.22,29.25,106400.0,29.25,29.27,29.22,29.25,106400.0
2012-12-28 13:35:00,29.25,29.28,29.23,29.23,20600.0,29.25,29.28,29.23,29.23,20600.0
2012-12-28 13:40:00,29.22,29.22,29.2,29.22,1600.0,29.22,29.22,29.2,29.22,1600.0
2012-12-28 13:45:00,29.22,29.24,29.22,29.23,300.0,29.22,29.24,29.22,29.23,300.0
2012-12-28 13:50:00,29.23,29.23,29.1,29.17,3100.0,29.23,29.23,29.1,29.17,3100.0
2012-12-28 13:55:00,29.13,29.13,29.06,29.06,900.0,29.13,29.13,29.06,29.06,900.0
2012-12-28 14:00:00,29.07,29.17,29.07,29.17,4500.0,29.07,29.17,29.07,29.17,4500.0
2012-12-28 14:05:00,29.12,29.16,29.09,29.1,2000.0,29.12,29.16,29.09,29.1,2000.0
2012-12-28 14:10:00,29.07,29.1,28.9,28.94,6900.0,29.07,29.1,28.9,28.94,6900.0
2012-12-28 14:15:00,28.95,29.2,28.95,29.12,23500.0,28.95,29.2,28.95,29.12,23500.0
2012-12-28 14:20:00,29.11,29.18,29.11,29.17,3200.0,29.11,29.18,29.11,29.17,3200.0
2012-12-28 14:25:00,29.18,29.18,29.05,29.14,11100.0,29.18,29.18,29.05,29.14,11100.0
2012-12-28 14:30:00,29.14,29.14,28.97,29.04,15900.0,29.14,29.14,28.97,29.04,15900.0
2012-12-28 14:35:00,29.07,29.07,29.04,29.04,2000.0,29.07,29.07,29.04,29.04,2000.0
2012-12-28 14:40:00,29.05,29.07,29.0,29.06,6900.0,29.05,29.07,29.0,29.06,6900.0
2012-12-28 14:45:00,29.05,29.08,28.99,29.0,11300.0,29.05,29.08,28.99,29.0,11300.0
2012-12-28 14:50:00,28.99,29.03,28.99,29.0,7600.0,28.99,29.03,28.99,29.0,7600.0
2012-12-28 14:55:00,29.0,29.11,29.0,29.11,26400.0,29.0,29.11,29.0,29.11,26400.0
2012-12-28 15:00:00,29.1,29.18,29.04,29.08,8400.0,29.1,29.18,29.04,29.08,8400.0
2012-12-28 15:05:00,29.05,29.12,29.05,29.07,6000.0,29.05,29.12,29.05,29.07,6000.0
2012-12-28 15:10:00,29.07,29.17,29.02,29.15,15300.0,29.07,29.17,29.02,29.15,15300.0
2012-12-28 15:15:00,29.15,29.2,29.15,29.18,8300.0,29.15,29.2,29.15,29.18,8300.0
2012-12-28 15:20:00,29.19,29.29,29.16,29.21,74400.0,29.19,29.29,29.16,29.21,74400.0
2012-12-28 15:25:00,29.24,29.28,29.2,29.25,16200.0,29.24,29.28,29.2,29.25,16200.0
2012-12-28 15:30:00,29.23,29.27,29.21,29.25,13800.0,29.23,29.27,29.21,29.25,13800.0
2012-12-28 15:35:00,29.24,29.25,29.17,29.18,14700.0,29.24,29.25,29.17,29.18,14700.0
2012-12-28 15:40:00,29.18,29.2,29.05,29.08,15800.0,29.18,29.2,29.05,29.08,15800.0
2012-12-28 15:45:00,29.09,29.15,29.07,29.08,9800.0,29.09,29.15,29.07,29.08,9800.0
2012-12-28 15:50:00,29.08,29.24,29.0,29.12,22500.0,29.08,29.24,29.0,29.12,22500.0
2012-12-28 15:55:00,29.13,29.18,29.0,29.02,19900.0,29.13,29.18,29.0,29.02,19900.0
2012-12-31 09:30:00,28.94,29.25,28.93,29.1,23100.0,28.94,29.25,28.93,29.1,23100.0
2012-12-31 09:35:00,29.08,29.17,29.05,29.17,2500.0,29.08,29.17,29.05,29.17,2500.0
2012-12-31 09:40:00,29.15,29.34,29.14,29.15,13400.0,29.15,29.34,29.14,29.15,13400.0
2012-12-31 09:45:00,29.0,29.12,29.0,29.0,21800.0,29.0,29.12,29.0,29.0,21800.0
2012-12-31 09:50:00,29.0,29.08,28.98,29.01,11300.0,29.0,29.08,28.98,29.01,11300.0
2012-12-31 09:55:00,29.03,29.18,29.0,29.09,15500.0,29.03,29.18,29.0,29.09,15500.0
2012-12-31 10:00:00,29.08,29.08,28.9,29.04,32000.0,29.08,29.08,28.9,29.04,32000.0
2012-12-31 10:05:00,28.98,29.01,28.96,28.98,3800.0,28.98,29.01,28.96,28.98,3800.0
2012-12-31 10:10:00,29.0,29.0,28.96,28.99,7400.0,29.0,29.0,28.96,28.99,7400.0
2012-12-31 10:15:00,28.99,29.04,28.97,28.97,5500.0,28.99,29.04,28.97,28.97,5500.0
2012-12-31 10:20:00,28.97,29.01,28.96,29.01,3900.0,28.97,29.01,28.96,29.01,3900.0
2012-12-31 10:25:00,28.98,29.0,28.93,29.0,25600.0,28.98,29.0,28.93,29.0,25600.0
2012-12-31 10:30:00,28.98,28.99,28.93,28.94,5100.0,28.98,28.99,28.93,28.94,5100.0
2012-12-31 10:35:00,28.94,29.03,28.94,29.02,16800.0,28.94,29.03,28.94,29.02,16800.0
2012-12-31 10:40:00,29.02,29.05,29.01,29.04,10400.0,29.02,29.05,29.01,29.04,10400.0
2012-12-31 10:45:00,29.03,29.03,29.0,29.0,3400.0,29.03,29.03,29.0,29.0,3400.0
2012-12-31 10:50:00,29.01,29.05,29.01,29.03,3500.0,29.01,29.05,29.01,29.03,3500.0
2012-12-31 10:55:00,29.04,29.1,29.02,29.06,12800.0,29.04,29.1,29.02,29.06,12800.0
2012-12-31 11:00:00,29.07,29.2,29.06,29.18,5200.0,29.07,29.2,29.06,29.18,5200.0
2012-12-31 11:05:00,29.22,29.25,29.13,29.13,7500.0,29.22,29.25,29.13,29.13,7500.0
2012-12-31 11:10:00,29.14,29.15,29.09,29.13,7500.0,29.14,29.15,29.09,29.13,7500.0
2012-12-31 11:15:00,29.15,29.15,29.06,29.07,3500.0,29.15,29.15,29.06,29.07,3500.0
2012-12-31 11:20:00,29.06,29.09,29.06,29.08,2500.0,29.06,29.09,29.06,29.08,2500.0
2012-12-31 11:25:00,29.07,29.07,29.06,29.07,1700.0,29.07,29.07,29.06,29.07,1700.0
2012-12-31 11:30:00,29.07,29.13,29.07,29.13,1900.0,29.07,29.13,29.07,29.13,1900.0
2012-12-31 11:35:00,29.11,29.15,29.09,29.15,4800.0,29.11,29.15,29.09,29.15,4800.0
2012-12-31 11:40:00,29.14,29.18,29.12,29.18,7700.0,29.14,29.18,29.12,29.18,7700.0
2012-12-31 11:45:00,29.17,29.25,29.15,29.25,6600.0,29.17,29.25,29.15,29.25,6600.0
2012-12-31 11:50:00,29.25,29.25,29.2,29.22,12600.0,29.25,29.25,29.2,29.22,12600.0
2012-12-31 11:55:00,29.2,29.21,29.19,29.21,3200.0,29.2,29.21,29.19,29.21,3200.0
2012-12-31 12:00:00,29.21,29.23,29.2,29.23,8400.0,29.21,29.23,29.2,29.23,8400.0
2012-12-31 12:05:00,29.23,29.25,29.18,29.18,5400.0,29.23,29.25,29.18,29.18,5400.0
2012-12-31 12:10:00,29.18,29.19,29.18,29.19,1300.0,29.18,29.19,29.18,29.19,1300.0
2012-12-31 12:15:00,29.18,29.19,29.13,29.13,9600.0,29.18,29.19,29.13,29.13,9600.0
2012-12-31 12:20:00,29.15,29.15,29.07,29.08,7400.0,29.15,29.15,29.07,29.08,7400.0
2012-12-31 12:25:00,29.08,29.1,29.06,29.06,3500.0,29.08,29.1,29.06,29.06,3500.0
2012-12-31 12:30:00,29.07,29.1,29.05,29.05,8500.0,29.07,29.1,29.05,29.05,8500.0
2012-12-31 12:35:00,29.04,29.05,29.03,29.04,14500.0,29.04,29.05,29.03,29.04,14500.0
2012-12-31 12:40:00,29.04,29.05,29.04,29.04,29300.0,29.04,29.05,29.04,29.04,29300.0
2012-12-31 12:45:00,29.04,29.05,29.04,29.05,6600.0,29.04,29.05,29.04,29.05,6600.0
2012-12-31 12:50:00,29.04,29.05,29.04,29.05,4500.0,29.04,29.05,29.04,29.05,4500.0
2012-12-31 12:55:00,29.05,29.38,29.04,29.36,43700.0,29.05,29.38,29.04,29.36,43700.0
2012-12-31 13:00:00,29.36,30.25,29.36,30.16,105000.0,29.36,30.25,29.36,30.16,105000.0
2012-12-31 13:05:00,30.16,30.19,29.61,29.67,31200.0,30.16,30.19,29.61,29.67,31200.0
2012-12-31 13:10:00,29.72,29.89,29.56,29.89,12400.0,29.72,29.89,29.56,29.89,12400.0
2012-12-31 13:15:00,29.9,29.9,29.72,29.72,12100.0,29.9,29.9,29.72,29.72,12100.0
2012-12-31 13:20:00,29.77,29.83,29.72,29.72,12500.0,29.77,29.83,29.72,29.72,12500.0
2012-12-31 13:25:00,29.73,29.75,29.58,29.7,10500.0,29.73,29.75,29.58,29.7,10500.0
2012-12-31 13:30:00,29.7,29.75,29.59,29.75,11800.0,29.7,29.75,29.59,29.75,11800.0
2012-12-31 13:35:00,29.69,29.75,29.66,29.73,8900.0,29.69,29.75,29.66,29.73,8900.0
2012-12-31 13:40:00,29.73,29.75,29.63,29.67,10700.0,29.73,29.75,29.63,29.67,10700.0
2012-12-31 13:45:00,29.68,29.75,29.45,29.64,21400.0,29.68,29.75,29.45,29.64,21400.0
2012-12-31 13:50:00,29.65,29.71,29.59,29.6,8000.0,29.65,29.71,29.59,29.6,8000.0
2012-12-31 13:55:00,29.59,29.74,29.59,29.7,7200.0,29.59,29.74,29.59,29.7,7200.0
2012-12-31 14:00:00,29.7,29.74,29.61,29.74,5400.0,29.7,29.74,29.61,29.74,5400.0
2012-12-31 14:05:00,29.71,29.98,29.71,29.92,34700.0,29.71,29.98,29.71,29.92,34700.0
2012-12-31 14:10:00,29.91,29.91,29.77,29.85,7100.0,29.91,29.91,29.77,29.85,7100.0
2012-12-31 14:15:00,29.84,29.84,29.75,29.76,9900.0,29.84,29.84,29.75,29.76,9900.0
2012-12-31 14:20:00,29.75,29.81,29.75,29.77,9300.0,29.75,29.81,29.75,29.77,9300.0
2012-12-31 14:25:00,29.76,29.77,29.75,29.75,4900.0,29.76,29.77,29.75,29.75,4900.0
2012-12-31 14:30:00,29.75,29.89,29.75,29.85,7400.0,29.75,29.89,29.75,29.85,7400.0
2012-12-31 14:35:00,29.87,29.89,29.79,29.89,5900.0,29.87,29.89,29.79,29.89,5900.0
2012-12-31 14:40:00,29.89,29.99,29.86,29.94,13000.0,29.89,29.99,29.86,29.94,13000.0
2012-12-31 14:45:00,29.96,30.0,29.92,30.0,7800.0,29.96,30.0,29.92,30.0,7800.0
2012-12-31 14:50:00,30.0,30.03,29.96,29.97,20900.0,30.0,30.03,29.96,29.97,20900.0
2012-12-31 14:55:00,29.96,30.0,29.96,29.99,21100.0,29.96,30.0,29.96,29.99,21100.0
2012-12-31 15:00:00,29.99,30.03,29.98,30.02,85500.0,29.99,30.03,29.98,30.02,85500.0
2012-12-31 15:05:00,30.02,30.05,30.0,30.05,22200.0,30.02,30.05,30.0,30.05,22200.0
2012-12-31 15:10:00,30.04,30.05,30.0,30.03,28000.0,30.04,30.05,30.0,30.03,28000.0
2012-12-31 15:15:00,30.01,30.03,30.0,30.0,5500.0,30.01,30.03,30.0,30.0,5500.0
2012-12-31 15:20:00,30.0,30.04,29.83,29.83,42200.0,30.0,30.04,29.83,29.83,42200.0
2012-12-31 15:25:00,29.83,29.97,29.67,29.68,24900.0,29.83,29.97,29.67,29.68,24900.0
2012-12-31 15:30:00,29.7,29.8,29.63,29.79,12300.0,29.7,29.8,29.63,29.79,12300.0
2012-12-31 15:35:00,29.78,30.0,29.78,30.0,30900.0,29.78,30.0,29.78,30.0,30900.0
2012-12-31 15:40:00,30.0,30.01,29.87,29.95,28600.0,30.0,30.01,29.87,29.95,28600.0
2012-12-31 15:45:00,29.96,30.1,29.92,30.1,35200.0,29.96,30.1,29.92,30.1,35200.0
2012-12-31 15:50:00,30.09,30.1,29.96,30.05,29300.0,30.09,30.1,29.96,30.05,29300.0
2012-12-31 15:55:00,30.05,30.1,29.84,29.98,40600.0,30.05,30.1,29.84,29.98,40600.0
2013-01-02 09:30:00,30.75,30.75,30.25,30.33,10900.0,30.75,30.75,30.25,30.33,10900.0
2013-01-02 09:35:00,30.36,30.53,30.14,30.14,9000.0,30.36,30.53,30.14,30.14,9000.0
2013-01-02 09:40:00,30.14,30.19,29.48,29.51,33400.0,30.14,30.19,29.48,29.51,33400.0
2013-01-02 09:45:00,29.44,29.64,29.29,29.62,30400.0,29.44,29.64,29.29,29.62,30400.0
2013-01-02 09:50:00,29.61,29.8,29.61,29.75,7900.0,29.61,29.8,29.61,29.75,7900.0
2013-01-02 09:55:00,29.74,30.36,29.69,30.06,39600.0,29.74,30.36,29.69,30.06,39600.0
2013-01-02 10:00:00,30.12,30.45,30.06,30.11,45100.0,30.12,30.45,30.06,30.11,45100.0
2013-01-02 10:05:00,30.11,30.11,29.92,30.07,26900.0,30.11,30.11,29.92,30.07,26900.0
2013-01-02 10:10:00,30.01,30.01,29.77,29.82,5600.0,30.01,30.01,29.77,29.82,5600.0
2013-01-02 10:15:00,29.77,29.82,29.6,29.62,33700.0,29.77,29.82,29.6,29.62,33700.0
2013-01-02 10:20:00,29.58,29.75,29.54,29.71,23500.0,29.58,29.75,29.54,29.71,23500.0
2013-01-02 10:25:00,29.74,29.74,29.65,29.65,6600.0,29.74,29.74,29.65,29.65,6600.0
2013-01-02 10:30:00,29.66,29.68,29.39,29.55,11200.0,29.66,29.68,29.39,29.55,11200.0
2013-01-02 10:35:00,29.57,29.63,29.3,29.3,8500.0,29.57,29.63,29.3,29.3,8500.0
2013-01-02 10:40:00,29.3,29.51,29.24,29.46,27600.0,29.3,29.51,29.24,29.46,27600.0
2013-01-02 10:45:00,29.46,29.47,29.28,29.43,13500.0,29.46,29.47,29.28,29.43,13500.0
2013-01-02 10:50:00,29.45,29.58,29.31,29.4,33300.0,29.45,29.58,29.31,29.4,33300.0
2013-01-02 10:55:00,29.36,29.47,29.33,29.39,11300.0,29.36,29.47,29.33,29.39,11300.0
2013-01-02 11:00:00,29.34,29.43,29.29,29.29,18900.0,29.34,29.43,29.29,29.29,18900.0
2013-01-02 11:05:00,29.29,29.36,29.25,29.3,6800.0,29.29,29.36,29.25,29.3,6800.0
2013-01-02 11:10:00,29.3,29.36,29.29,29.29,6200.0,29.3,29.36,29.29,29.29,6200.0
2013-01-02 11:15:00,29.28,29.35,29.18,29.2,21600.0,29.28,29.35,29.18,29.2,21600.0
2013-01-02 11:20:00,29.2,29.53,29.2,29.39,14500.0,29.2,29.53,29.2,29.39,14500.0
2013-01-02 11:25:00,29.39,29.54,29.39,29.48,4400.0,29.39,29.54,29.39,29.48,4400.0
2013-01-02 11:30:00,29.48,29.51,29.39,29.42,5300.0,29.48,29.51,29.39,29.42,5300.0
2013-01-02 11:35:00,29.45,29.55,29.4,29.48,6000.0,29.45,29.55,29.4,29.48,6000.0
2013-01-02 11:40:00,29.44,29.49,29.43,29.46,20700.0,29.44,29.49,29.43,29.46,20700.0
2013-01-02 11:45:00,29.44,29.46,29.36,29.36,1900.0,29.44,29.46,29.36,29.36,1900.0
2013-01-02 11:50:00,29.36,29.43,29.35,29.37,5100.0,29.36,29.43,29.35,29.37,5100.0
2013-01-02 11:55:00,29.37,29.41,29.35,29.35,1200.0,29.37,29.41,29.35,29.35,1200.0
2013-01-02 12:00:00,29.4,29.4,29.37,29.4,2800.0,29.4,29.4,29.37,29.4,2800.0
2013-01-02 12:05:00,29.4,29.48,29.4,29.48,6800.0,29.4,29.48,29.4,29.48,6800.0
2013-01-02 12:10:00,29.5,29.54,29.46,29.52,4000.0,29.5,29.54,29.46,29.52,4000.0
2013-01-02 12:15:00,29.52,29.53,29.45,29.53,8100.0,29.52,29.53,29.45,29.53,8100.0
2013-01-02 12:20:00,29.56,29.56,29.44,29.44,2100.0,29.56,29.56,29.44,29.44,2100.0
2013-01-02 12:25:00,29.44,29.51,29.42,29.44,10100.0,29.44,29.51,29.42,29.44,10100.0
2013-01-02 12:30:00,29.44,29.49,29.44,29.47,3300.0,29.44,29.49,29.44,29.47,3300.0
2013-01-02 12:35:00,29.47,29.47,29.45,29.45,900.0,29.47,29.47,29.45,29.45,900.0
2013-01-02 12:40:00,29.42,29.42,29.42,29.42,200.0,29.42,29.42,29.42,29.42,200.0
2013-01-02 12:45:00,29.43,29.44,29.42,29.42,3100.0,29.43,29.44,29.42,29.42,3100.0
2013-01-02 12:50:00,29.42,29.42,29.34,29.4,4000.0,29.42,29.42,29.34,29.4,4000.0
2013-01-02 12:55:00,29.4,29.4,29.34,29.34,1200.0,29.4,29.4,29.34,29.34,1200.0
2013-01-02 13:00:00,29.37,29.41,29.37,29.37,1500.0,29.37,29.41,29.37,29.37,1500.0
2013-01-02 13:05:00,29.36,29.39,29.29,29.32,4000.0,29.36,29.39,29.29,29.32,4000.0
2013-01-02 13:10:00,29.32,29.38,29.32,29.37,26500.0,29.32,29.38,29.32,29.37,26500.0
2013-01-02 13:15:00,29.35,29.36,29.29,29.3,5900.0,29.35,29.36,29.29,29.3,5900.0
2013-01-02 13:20:00,29.29,29.5,29.29,29.45,38000.0,29.29,29.5,29.29,29.45,38000.0
2013-01-02 13:25:00,29.46,29.5,29.45,29.47,5800.0,29.46,29.5,29.45,29.47,5800.0
2013-01-02 13:30:00,29.47,29.5,29.4,29.4,22100.0,29.47,29.5,29.4,29.4,22100.0
2013-01-02 13:35:00,29.45,29.48,29.44,29.48,70800.0,29.45,29.48,29.44,29.48,70800.0
2013-01-02 13:40:00,29.48,29.5,29.46,29.49,8600.0,29.48,29.5,29.46,29.49,8600.0
2013-01-02 13:45:00,29.5,29.51,29.49,29.51,27100.0,29.5,29.51,29.49,29.51,27100.0
2013-01-02 13:50:00,29.5,29.51,29.5,29.5,13000.0,29.5,29.51,29.5,29.5,13000.0
2013-01-02 13:55:00,29.5,29.51,29.5,29.51,11200.0,29.5,29.51,29.5,29.51,11200.0
2013-01-02 14:00:00,29.5,29.52,29.48,29.49,26400.0,29.5,29.52,29.48,29.49,26400.0
2013-01-02 14:05:00,29.49,29.51,29.46,29.5,11300.0,29.49,29.51,29.46,29.5,11300.0
2013-01-02 14:10:00,29.5,29.5,29.5,29.5,5000.0,29.5,29.5,29.5,29.5,5000.0
2013-01-02 14:15:00,29.49,29.65,29.49,29.59,39200.0,29.49,29.65,29.49,29.59,39200.0
2013-01-02 14:20:00,29.55,29.66,29.51,29.54,49800.0,29.55,29.66,29.51,29.54,49800.0
2013-01-02 14:25:00,29.54,29.67,29.52,29.58,53700.0,29.54,29.67,29.52,29.58,53700.0
2013-01-02 14:30:00,29.57,29.64,29.56,29.63,26800.0,29.57,29.64,29.56,29.63,26800.0
2013-01-02 14:35:00,29.63,29.75,29.58,29.58,18500.0,29.63,29.75,29.58,29.58,18500.0
2013-01-02 14:40:00,29.58,29.59,29.52,29.53,14500.0,29.58,29.59,29.52,29.53,14500.0
2013-01-02 14:45:00,29.57,29.7,29.53,29.62,13100.0,29.57,29.7,29.53,29.62,13100.0
2013-01-02 14:50:00,29.62,29.88,29.62,29.82,20800.0,29.62,29.88,29.62,29.82,20800.0
2013-01-02 14:55:00,29.84,29.88,29.71,29.85,13000.0,29.84,29.88,29.71,29.85,13000.0
2013-01-02 15:00:00,29.85,29.94,29.82,29.9,15000.0,29.85,29.94,29.82,29.9,15000.0
2013-01-02 15:05:00,29.89,29.94,29.85,29.89,5600.0,29.89,29.94,29.85,29.89,5600.0
2013-01-02 15:10:00,29.89,30.1,29.87,30.02,31800.0,29.89,30.1,29.87,30.02,31800.0
2013-01-02 15:15:00,30.02,30.07,29.9,30.07,33100.0,30.02,30.07,29.9,30.07,33100.0
2013-01-02 15:20:00,30.07,30.11,30.02,30.05,33100.0,30.07,30.11,30.02,30.05,33100.0
2013-01-02 15:25:00,30.06,30.12,29.83,29.98,44600.0,30.06,30.12,29.83,29.98,44600.0
2013-01-02 15:30:00,29.96,29.98,29.85,29.93,30400.0,29.96,29.98,29.85,29.93,30400.0
2013-01-02 15:35:00,29.92,30.06,29.92,30.06,27400.0,29.92,30.06,29.92,30.06,27400.0
2013-01-02 15:40:00,30.07,30.11,30.0,30.1,46300.0,30.07,30.11,30.0,30.1,46300.0
2013-01-02 15:45:00,30.11,30.11,29.92,30.02,29000.0,30.11,30.11,29.92,30.02,29000.0
2013-01-02 15:50:00,30.02,30.24,30.02,30.22,71500.0,30.02,30.24,30.02,30.22,71500.0
2013-01-02 15:55:00,30.23,30.25,30.06,30.21,44800.0,30.23,30.25,30.06,30.21,44800.0
2013-01-03 09:30:00,30.1,30.1,29.91,29.97,6100.0,30.1,30.1,29.91,29.97,6100.0
2013-01-03 09:35:00,29.93,30.4,29.81,29.81,34800.0,29.93,30.4,29.81,29.81,34800.0
2013-01-03 09:40:00,29.82,29.97,29.82,29.85,6100.0,29.82,29.97,29.82,29.85,6100.0
2013-01-03 09:45:00,29.97,30.05,29.83,29.89,4000.0,29.97,30.05,29.83,29.89,4000.0
2013-01-03 09:50:00,29.87,29.94,29.86,29.88,3800.0,29.87,29.94,29.86,29.88,3800.0
2013-01-03 09:55:00,29.93,30.03,29.89,29.95,4100.0,29.93,30.03,29.89,29.95,4100.0
2013-01-03 10:00:00,29.98,30.05,29.98,30.05,2900.0,29.98,30.05,29.98,30.05,2900.0
2013-01-03 10:05:00,30.05,30.05,29.82,29.85,4000.0,30.05,30.05,29.82,29.85,4000.0
2013-01-03 10:10:00,29.77,29.8,29.69,29.74,6000.0,29.77,29.8,29.69,29.74,6000.0
2013-01-03 10:15:00,29.69,29.8,29.68,29.7,4100.0,29.69,29.8,29.68,29.7,4100.0
2013-01-03 10:20:00,29.7,29.77,29.7,29.77,600.0,29.7,29.77,29.7,29.77,600.0
2013-01-03 10:25:00,29.77,29.85,29.77,29.85,2000.0,29.77,29.85,29.77,29.85,2000.0
2013-01-03 10:30:00,29.87,29.95,29.72,29.86,2700.0,29.87,29.95,29.72,29.86,2700.0
2013-01-03 10:35:00,29.85,29.9,29.85,29.86,500.0,29.85,29.9,29.85,29.86,500.0
2013-01-03 10:40:00,29.86,29.91,29.85,29.85,1500.0,29.86,29.91,29.85,29.85,1500.0
2013-01-03 10:45:00,29.85,29.86,29.85,29.86,400.0,29.85,29.86,29.85,29.86,400.0
2013-01-03 10:50:00,29.85,29.9,29.85,29.85,3300.0,29.85,29.9,29.85,29.85,3300.0
2013-01-03 10:55:00,29.87,29.87,29.85,29.85,500.0,29.87,29.87,29.85,29.85,500.0
2013-01-03 11:00:00,29.85,29.87,29.85,29.87,600.0,29.85,29.87,29.85,29.87,600.0
2013-01-03 11:05:00,29.85,29.85,29.85,29.85,100.0,29.85,29.85,29.85,29.85,100.0
2013-01-03 11:10:00,29.85,29.88,29.85,29.87,3900.0,29.85,29.88,29.85,29.87,3900.0
2013-01-03 11:15:00,29.87,29.98,29.87,29.98,9200.0,29.87,29.98,29.87,29.98,9200.0
2013-01-03 11:20:00,29.98,30.05,29.92,29.92,7300.0,29.98,30.05,29.92,29.92,7300.0
2013-01-03 11:25:00,29.91,30.0,29.87,29.96,31100.0,29.91,30.0,29.87,29.96,31100.0
2013-01-03 11:30:00,29.97,30.0,29.89,29.98,51500.0,29.97,30.0,29.89,29.98,51500.0
2013-01-03 11:35:00,29.96,29.98,29.95,29.96,3000.0,29.96,29.98,29.95,29.96,3000.0
2013-01-03 11:40:00,29.96,29.96,29.89,29.89,4400.0,29.96,29.96,29.89,29.89,4400.0
2013-01-03 11:45:00,29.89,29.9,29.88,29.89,1800.0,29.89,29.9,29.88,29.89,1800.0
2013-01-03 11:50:00,29.88,29.88,29.78,29.8,3200.0,29.88,29.88,29.78,29.8,3200.0
2013-01-03 11:55:00,29.83,29.85,29.83,29.83,1700.0,29.83,29.85,29.83,29.83,1700.0
2013-01-03 12:00:00,29.84,29.84,29.83,29.83,500.0,29.84,29.84,29.83,29.83,500.0
2013-01-03 12:05:00,29.82,29.82,29.78,29.8,1000.0,29.82,29.82,29.78,29.8,1000.0
2013-01-03 12:10:00,29.81,29.81,29.81,29.81,100.0,29.81,29.81,29.81,29.81,100.0
2013-01-03 12:15:00,29.85,29.85,29.59,29.67,11800.0,29.85,29.85,29.59,29.67,11800.0
2013-01-03 12:20:00,29.63,29.78,29.63,29.74,4200.0,29.63,29.78,29.63,29.74,4200.0
2013-01-03 12:25:00,29.71,29.77,29.65,29.71,10900.0,29.71,29.77,29.65,29.71,10900.0
2013-01-03 12:30:00,29.77,29.81,29.7,29.7,13200.0,29.77,29.81,29.7,29.7,13200.0
2013-01-03 12:35:00,29.7,29.71,29.7,29.7,1400.0,29.7,29.71,29.7,29.7,1400.0
2013-01-03 12:40:00,29.77,29.77,29.74,29.74,300.0,29.77,29.77,29.74,29.74,300.0
2013-01-03 12:45:00,29.75,29.76,29.55,29.68,163600.0,29.75,29.76,29.55,29.68,163600.0
2013-01-03 12:50:00,29.73,29.73,29.55,29.56,31500.0,29.73,29.73,29.55,29.56,31500.0
2013-01-03 12:55:00,29.57,29.61,29.56,29.56,1900.0,29.57,29.61,29.56,29.56,1900.0
2013-01-03 13:00:00,29.59,29.63,29.59,29.6,500.0,29.59,29.63,29.59,29.6,500.0
2013-01-03 13:05:00,29.64,29.64,29.63,29.63,1900.0,29.64,29.64,29.63,29.63,1900.0
2013-01-03 13:10:00,29.61,29.66,29.58,29.58,2400.0,29.61,29.66,29.58,29.58,2400.0
2013-01-03 13:15:00,29.56,29.59,29.56,29.59,900.0,29.56,29.59,29.56,29.59,900.0
2013-01-03 13:20:00,29.57,29.63,29.57,29.63,3800.0,29.57,29.63,29.57,29.63,3800.0
2013-01-03 13:25:00,29.68,29.68,29.61,29.65,1500.0,29.68,29.68,29.61,29.65,1500.0
2013-01-03 13:30:00,29.7,29.7,29.56,29.57,115900.0,29.7,29.7,29.56,29.57,115900.0
2013-01-03 13:35:00,29.57,29.6,29.5,29.6,3500.0,29.57,29.6,29.5,29.6,3500.0
2013-01-03 13:40:00,29.57,29.61,29.55,29.61,600.0,29.57,29.61,29.55,29.61,600.0
2013-01-03 13:45:00,29.59,29.69,29.59,29.64,900.0,29.59,29.69,29.59,29.64,900.0
2013-01-03 13:50:00,29.62,29.62,29.6,29.6,1400.0,29.62,29.62,29.6,29.6,1400.0
2013-01-03 13:55:00,29.58,29.64,29.56,29.57,3300.0,29.58,29.64,29.56,29.57,3300.0
2013-01-03 14:00:00,29.57,29.64,29.57,29.61,4700.0,29.57,29.64,29.57,29.61,4700.0
2013-01-03 14:05:00,29.58,29.63,29.52,29.53,11900.0,29.58,29.63,29.52,29.53,11900.0
2013-01-03 14:10:00,29.53,29.6,29.52,29.54,9700.0,29.53,29.6,29.52,29.54,9700.0
2013-01-03 14:15:00,29.54,29.57,29.53,29.57,4100.0,29.54,29.57,29.53,29.57,4100.0
2013-01-03 14:20:00,29.57,29.61,29.55,29.6,4900.0,29.57,29.61,29.55,29.6,4900.0
2013-01-03 14:25:00,29.6,29.61,29.56,29.56,4500.0,29.6,29.61,29.56,29.56,4500.0
2013-01-03 14:30:00,29.58,29.61,29.58,29.6,1900.0,29.58,29.61,29.58,29.6,1900.0
2013-01-03 14:35:00,29.6,29.61,29.58,29.58,500.0,29.6,29.61,29.58,29.58,500.0
2013-01-03 14:40:00,29.61,29.61,29.55,29.57,800.0,29.61,29.61,29.55,29.57,800.0
2013-01-03 14:45:00,29.55,29.65,29.55,29.64,8100.0,29.55,29.65,29.55,29.64,8100.0
2013-01-03 14:50:00,29.63,29.87,29.61,29.82,18600.0,29.63,29.87,29.61,29.82,18600.0
2013-01-03 14:55:00,29.84,29.84,29.6,29.6,10000.0,29.84,29.84,29.6,29.6,10000.0
2013-01-03 15:00:00,29.6,29.64,29.6,29.63,1000.0,29.6,29.64,29.6,29.63,1000.0
2013-01-03 15:05:00,29.63,29.66,29.6,29.62,3600.0,29.63,29.66,29.6,29.62,3600.0
2013-01-03 15:10:00,29.62,29.64,29.55,29.55,10000.0,29.62,29.64,29.55,29.55,10000.0
2013-01-03 15:15:00,29.55,29.59,29.53,29.59,6600.0,29.55,29.59,29.53,29.59,6600.0
2013-01-03 15:20:00,29.62,29.63,29.55,29.56,2100.0,29.62,29.63,29.55,29.56,2100.0
2013-01-03 15:25:00,29.56,29.6,29.51,29.51,8000.0,29.56,29.6,29.51,29.51,8000.0
2013-01-03 15:30:00,29.51,29.62,29.49,29.51,54200.0,29.51,29.62,29.49,29.51,54200.0
2013-01-03 15:35:00,29.54,29.54,29.46,29.46,5500.0,29.54,29.54,29.46,29.46,5500.0
2013-01-03 15:40:00,29.44,29.46,29.41,29.45,11100.0,29.44,29.46,29.41,29.45,11100.0
2013-01-03 15:45:00,29.49,29.56,29.45,29.51,26300.0,29.49,29.56,29.45,29.51,26300.0
2013-01-03 15:50:00,29.5,29.58,29.5,29.56,10800.0,29.5,29.58,29.5,29.56,10800.0
2013-01-03 15:55:00,29.56,29.69,29.56,29.69,44400.0,29.56,29.69,29.56,29.69,44400.0
2013-01-04 09:30:00,29.8,29.84,29.66,29.66,4000.0,29.8,29.84,29.66,29.66,4000.0
2013-01-04 09:35:00,29.71,29.71,29.6,29.61,2100.0,29.71,29.71,29.6,29.61,2100.0
2013-01-04 09:40:00,29.61,29.61,29.61,29.61,0.0,29.61,29.61,29.61,29.61,0.0
2013-01-04 09:45:00,29.49,29.49,29.4,29.46,700.0,29.49,29.49,29.4,29.46,700.0
2013-01-04 09:50:00,29.59,29.59,29.59,29.59,200.0,29.59,29.59,29.59,29.59,200.0
2013-01-04 09:55:00,29.45,29.56,29.45,29.56,600.0,29.45,29.56,29.45,29.56,600.0
2013-01-04 10:00:00,29.57,29.57,29.44,29.48,19800.0,29.57,29.57,29.44,29.48,19800.0
2013-01-04 10:05:00,29.5,29.5,29.38,29.45,2600.0,29.5,29.5,29.38,29.45,2600.0
2013-01-04 10:10:00,29.47,29.49,29.45,29.47,700.0,29.47,29.49,29.45,29.47,700.0
2013-01-04 10:15:00,29.47,29.49,29.46,29.46,1000.0,29.47,29.49,29.46,29.46,1000.0
2013-01-04 10:20:00,29.49,29.5,29.45,29.45,2400.0,29.49,29.5,29.45,29.45,2400.0
2013-01-04 10:25:00,29.43,29.53,29.43,29.5,17300.0,29.43,29.53,29.43,29.5,17300.0
2013-01-04 10:30:00,29.5,29.5,29.42,29.44,3800.0,29.5,29.5,29.42,29.44,3800.0
2013-01-04 10:35:00,29.44,29.51,29.43,29.46,18200.0,29.44,29.51,29.43,29.46,18200.0
2013-01-04 10:40:00,29.43,29.5,29.43,29.45,2900.0,29.43,29.5,29.43,29.45,2900.0
2013-01-04 10:45:00,29.45,29.52,29.45,29.52,5600.0,29.45,29.52,29.45,29.52,5600.0
2013-01-04 10:50:00,29.5,29.5,29.46,29.5,1200.0,29.5,29.5,29.46,29.5,1200.0
2013-01-04 10:55:00,29.46,29.55,29.46,29.51,12200.0,29.46,29.55,29.46,29.51,12200.0
2013-01-04 11:00:00,29.51,29.59,29.51,29.59,400.0,29.51,29.59,29.51,29.59,400.0
2013-01-04 11:05:00,29.58,29.58,29.51,29.55,11100.0,29.58,29.58,29.51,29.55,11100.0
2013-01-04 11:10:00,29.54,29.54,29.53,29.53,2700.0,29.54,29.54,29.53,29.53,2700.0
2013-01-04 11:15:00,29.53,29.65,29.51,29.59,8600.0,29.53,29.65,29.51,29.59,8600.0
2013-01-04 11:20:00,29.58,29.75,29.56,29.63,10400.0,29.58,29.75,29.56,29.63,10400.0
2013-01-04 11:25:00,29.59,29.62,29.58,29.58,300.0,29.59,29.62,29.58,29.58,300.0
2013-01-04 11:30:00,29.61,29.65,29.54,29.57,53500.0,29.61,29.65,29.54,29.57,53500.0
2013-01-04 11:35:00,29.61,29.67,29.57,29.6,1900.0,29.61,29.67,29.57,29.6,1900.0
2013-01-04 11:40:00,29.63,29.66,29.63,29.63,1400.0,29.63,29.66,29.63,29.63,1400.0
2013-01-04 11:45:00,29.63,29.66,29.63,29.66,3900.0,29.63,29.66,29.63,29.66,3900.0
2013-01-04 11:50:00,29.63,29.66,29.63,29.63,400.0,29.63,29.66,29.63,29.63,400.0
2013-01-04 11:55:00,29.63,29.64,29.53,29.53,4900.0,29.63,29.64,29.53,29.53,4900.0
2013-01-04 12:00:00,29.53,29.56,29.53,29.56,500.0,29.53,29.56,29.53,29.56,500.0
2013-01-04 12:05:00,29.6,29.6,29.54,29.57,15800.0,29.6,29.6,29.54,29.57,15800.0
2013-01-04 12:10:00,29.55,29.61,29.55,29.61,600.0,29.55,29.61,29.55,29.61,600.0
2013-01-04 12:15:00,29.57,29.64,29.57,29.62,1400.0,29.57,29.64,29.57,29.62,1400.0
2013-01-04 12:20:00,29.54,29.59,29.53,29.59,700.0,29.54,29.59,29.53,29.59,700.0
2013-01-04 12:25:00,29.59,29.59,29.53,29.55,500.0,29.59,29.59,29.53,29.55,500.0
2013-01-04 12:30:00,29.55,29.57,29.48,29.52,150000.0,29.55,29.57,29.48,29.52,150000.0
2013-01-04 12:35:00,29.52,29.54,29.4,29.45,7800.0,29.52,29.54,29.4,29.45,7800.0
2013-01-04 12:40:00,29.45,29.48,29.44,29.48,1200.0,29.45,29.48,29.44,29.48,1200.0
2013-01-04 12:45:00,29.49,29.54,29.48,29.48,4200.0,29.49,29.54,29.48,29.48,4200.0
2013-01-04 12:50:00,29.48,29.48,29.45,29.46,500.0,29.48,29.48,29.45,29.46,500.0
2013-01-04 12:55:00,29.45,29.5,29.45,29.45,2100.0,29.45,29.5,29.45,29.45,2100.0
2013-01-04 13:00:00,29.45,29.5,29.45,29.5,4300.0,29.45,29.5,29.45,29.5,4300.0
2013-01-04 13:05:00,29.49,29.5,29.46,29.5,4500.0,29.49,29.5,29.46,29.5,4500.0
2013-01-04 13:10:00,29.5,29.51,29.49,29.5,2600.0,29.5,29.51,29.49,29.5,2600.0
2013-01-04 13:15:00,29.49,29.52,29.43,29.5,23500.0,29.49,29.52,29.43,29.5,23500.0
2013-01-04 13:20:00,29.49,29.54,29.46,29.48,4100.0,29.49,29.54,29.46,29.48,4100.0
2013-01-04 13:25:00,29.55,29.55,29.46,29.48,3000.0,29.55,29.55,29.46,29.48,3000.0
2013-01-04 13:30:00,29.49,29.5,29.49,29.5,3400.0,29.49,29.5,29.49,29.5,3400.0
2013-01-04 13:35:00,29.5,29.52,29.49,29.49,16800.0,29.5,29.52,29.49,29.49,16800.0
2013-01-04 13:40:00,29.5,29.52,29.48,29.52,21100.0,29.5,29.52,29.48,29.52,21100.0
2013-01-04 13:45:00,29.51,29.53,29.51,29.53,2900.0,29.51,29.53,29.51,29.53,2900.0
2013-01-04 13:50:00,29.49,29.49,29.49,29.49,500.0,29.49,29.49,29.49,29.49,500.0
2013-01-04 13:55:00,29.49,29.51,29.49,29.5,4100.0,29.49,29.51,29.49,29.5,4100.0
2013-01-04 14:00:00,29.49,29.5,29.49,29.49,2700.0,29.49,29.5,29.49,29.49,2700.0
2013-01-04 14:05:00,29.49,29.5,29.46,29.5,7700.0,29.49,29.5,29.46,29.5,7700.0
2013-01-04 14:10:00,29.49,29.5,29.47,29.5,2900.0,29.49,29.5,29.47,29.5,2900.0
2013-01-04 14:15:00,29.47,29.49,29.45,29.46,83200.0,29.47,29.49,29.45,29.46,83200.0
2013-01-04 14:20:00,29.46,29.47,29.45,29.47,2800.0,29.46,29.47,29.45,29.47,2800.0
2013-01-04 14:25:00,29.45,29.46,29.45,29.46,1500.0,29.45,29.46,29.45,29.46,1500.0
2013-01-04 14:30:00,29.45,29.46,29.43,29.46,11100.0,29.45,29.46,29.43,29.46,11100.0
2013-01-04 14:35:00,29.46,29.49,29.45,29.46,7700.0,29.46,29.49,29.45,29.46,7700.0
2013-01-04 14:40:00,29.46,29.46,29.42,29.43,3200.0,29.46,29.46,29.42,29.43,3200.0
2013-01-04 14:45:00,29.43,29.46,29.42,29.44,11900.0,29.43,29.46,29.42,29.44,11900.0
2013-01-04 14:50:00,29.44,29.47,29.43,29.47,9700.0,29.44,29.47,29.43,29.47,9700.0
2013-01-04 14:55:00,29.46,29.46,29.4,29.43,3300.0,29.46,29.46,29.4,29.43,3300.0
2013-01-04 15:00:00,29.43,29.47,29.43,29.46,7600.0,29.43,29.47,29.43,29.46,7600.0
2013-01-04 15:05:00,29.46,29.48,29.46,29.46,3500.0,29.46,29.48,29.46,29.46,3500.0
2013-01-04 15:10:00,29.46,29.46,29.45,29.45,1400.0,29.46,29.46,29.45,29.45,1400.0
2013-01-04 15:15:00,29.45,29.49,29.43,29.45,6300.0,29.45,29.49,29.43,29.45,6300.0
2013-01-04 15:20:00,29.44,29.46,29.44,29.46,29000.0,29.44,29.46,29.44,29.46,29000.0
2013-01-04 15:25:00,29.47,29.5,29.46,29.5,5900.0,29.47,29.5,29.46,29.5,5900.0
2013-01-04 15:30:00,29.5,29.5,29.44,29.44,18800.0,29.5,29.5,29.44,29.44,18800.0
2013-01-04 15:35:00,29.46,29.46,29.44,29.46,11600.0,29.46,29.46,29.44,29.46,11600.0
2013-01-04 15:40:00,29.44,29.47,29.36,29.38,29400.0,29.44,29.47,29.36,29.38,29400.0
2013-01-04 15:45:00,29.31,29.34,29.19,29.21,46200.0,29.31,29.34,29.19,29.21,46200.0
2013-01-04 15:50:00,29.23,29.23,29.08,29.08,20200.0,29.23,29.23,29.08,29.08,20200.0
2013-01-04 15:55:00,29.07,29.09,28.96,29.0,117600.0,29.07,29.09,28.96,29.0,117600.0
2013-01-07 09:30:00,28.54,28.54,28.1,28.47,136200.0,28.54,28.54,28.1,28.47,136200.0
2013-01-07 09:35:00,28.47,28.5,28.4,28.46,62500.0,28.47,28.5,28.4,28.46,62500.0
2013-01-07 09:40:00,28.45,29.1,28.45,28.82,66100.0,28.45,29.1,28.45,28.82,66100.0
2013-01-07 09:45:00,28.74,28.95,28.73,28.73,30300.0,28.74,28.95,28.73,28.73,30300.0
2013-01-07 09:50:00,28.69,28.93,28.61,28.87,42300.0,28.69,28.93,28.61,28.87,42300.0
2013-01-07 09:55:00,28.87,28.93,28.58,28.75,42000.0,28.87,28.93,28.58,28.75,42000.0
2013-01-07 10:00:00,28.63,28.75,28.46,28.58,17600.0,28.63,28.75,28.46,28.58,17600.0
2013-01-07 10:05:00,28.59,28.62,28.21,28.38,16600.0,28.59,28.62,28.21,28.38,16600.0
2013-01-07 10:10:00,28.38,28.43,28.16,28.2,18800.0,28.38,28.43,28.16,28.2,18800.0
2013-01-07 10:15:00,28.26,28.44,28.22,28.43,44300.0,28.26,28.44,28.22,28.43,44300.0
2013-01-07 10:20:00,28.43,28.56,28.39,28.45,8900.0,28.43,28.56,28.39,28.45,8900.0
2013-01-07 10:25:00,28.5,28.54,28.35,28.37,21900.0,28.5,28.54,28.35,28.37,21900.0
2013-01-07 10:30:00,28.34,28.43,28.26,28.26,35900.0,28.34,28.43,28.26,28.26,35900.0
2013-01-07 10:35:00,28.29,28.33,28.24,28.27,19900.0,28.29,28.33,28.24,28.27,19900.0
2013-01-07 10:40:00,28.27,28.3,28.2,28.24,25600.0,28.27,28.3,28.2,28.24,25600.0
2013-01-07 10:45:00,28.25,28.29,27.93,28.06,26100.0,28.25,28.29,27.93,28.06,26100.0
2013-01-07 10:50:00,28.06,28.19,28.06,28.12,21800.0,28.06,28.19,28.06,28.12,21800.0
2013-01-07 10:55:00,28.09,28.16,28.08,28.14,21100.0,28.09,28.16,28.08,28.14,21100.0
2013-01-07 11:00:00,28.15,28.16,28.08,28.08,8800.0,28.15,28.16,28.08,28.08,8800.0
2013-01-07 11:05:00,28.09,28.09,27.75,27.95,30500.0,28.09,28.09,27.75,27.95,30500.0
2013-01-07 11:10:00,27.98,27.98,27.83,27.85,17000.0,27.98,27.98,27.83,27.85,17000.0
2013-01-07 11:15:00,27.85,27.88,27.82,27.85,19500.0,27.85,27.88,27.82,27.85,19500.0
2013-01-07 11:20:00,27.84,28.11,27.82,28.08,92000.0,27.84,28.11,27.82,28.08,92000.0
2013-01-07 11:25:00,28.08,28.16,28.05,28.09,19300.0,28.08,28.16,28.05,28.09,19300.0
2013-01-07 11:30:00,28.11,28.2,28.08,28.08,21000.0,28.11,28.2,28.08,28.08,21000.0
2013-01-07 11:35:00,28.09,28.13,28.0,28.03,7300.0,28.09,28.13,28.0,28.03,7300.0
2013-01-07 11:40:00,28.03,28.08,28.0,28.03,11700.0,28.03,28.08,28.0,28.03,11700.0
2013-01-07 11:45:00,28.05,28.16,28.01,28.03,10600.0,28.05,28.16,28.01,28.03,10600.0
2013-01-07 11:50:00,28.09,28.09,28.0,28.03,9000.0,28.09,28.09,28.0,28.03,9000.0
2013-01-07 11:55:00,28.01,28.07,27.97,28.0,60800.0,28.01,28.07,27.97,28.0,60800.0
2013-01-07 12:00:00,27.99,27.99,27.77,27.79,14500.0,27.99,27.99,27.77,27.79,14500.0
2013-01-07 12:05:00,27.77,27.88,27.72,27.72,15000.0,27.77,27.88,27.72,27.72,15000.0
2013-01-07 12:10:00,27.72,27.75,27.63,27.64,17900.0,27.72,27.75,27.63,27.64,17900.0
2013-01-07 12:15:00,27.64,27.71,27.61,27.67,7400.0,27.64,27.71,27.61,27.67,7400.0
2013-01-07 12:20:00,27.65,27.68,27.55,27.6,17200.0,27.65,27.68,27.55,27.6,17200.0
2013-01-07 12:25:00,27.61,27.66,27.42,27.45,32200.0,27.61,27.66,27.42,27.45,32200.0
2013-01-07 12:30:00,27.46,27.46,27.3,27.34,26800.0,27.46,27.46,27.3,27.34,26800.0
2013-01-07 12:35:00,27.34,27.46,27.31,27.34,22100.0,27.34,27.46,27.31,27.34,22100.0
2013-01-07 12:40:00,27.31,27.53,27.31,27.43,29500.0,27.31,27.53,27.31,27.43,29500.0
2013-01-07 12:45:00,27.42,27.47,27.3,27.38,18900.0,27.42,27.47,27.3,27.38,18900.0
2013-01-07 12:50:00,27.4,27.4,27.19,27.36,28400.0,27.4,27.4,27.19,27.36,28400.0
2013-01-07 12:55:00,27.34,27.35,27.23,27.31,14200.0,27.34,27.35,27.23,27.31,14200.0
2013-01-07 13:00:00,27.32,27.38,27.3,27.35,27900.0,27.32,27.38,27.3,27.35,27900.0
2013-01-07 13:05:00,27.35,27.79,27.35,27.79,31800.0,27.35,27.79,27.35,27.79,31800.0
2013-01-07 13:10:00,27.79,27.84,27.54,27.57,15500.0,27.79,27.84,27.54,27.57,15500.0
2013-01-07 13:15:00,27.57,27.76,27.56,27.56,19000.0,27.57,27.76,27.56,27.56,19000.0
2013-01-07 13:20:00,27.5,27.75,27.49,27.57,15800.0,27.5,27.75,27.49,27.57,15800.0
2013-01-07 13:25:00,27.58,27.7,27.53,27.59,9400.0,27.58,27.7,27.53,27.59,9400.0
2013-01-07 13:30:00,27.59,27.81,27.5,27.8,39900.0,27.59,27.81,27.5,27.8,39900.0
2013-01-07 13:35:00,27.72,27.74,27.5,27.5,11800.0,27.72,27.74,27.5,27.5,11800.0
2013-01-07 13:40:00,27.5,27.59,27.5,27.53,19800.0,27.5,27.59,27.5,27.53,19800.0
2013-01-07 13:45:00,27.51,27.65,27.5,27.62,38600.0,27.51,27.65,27.5,27.62,38600.0
2013-01-07 13:50:00,27.63,27.68,27.55,27.61,30700.0,27.63,27.68,27.55,27.61,30700.0
2013-01-07 13:55:00,27.62,27.77,27.61,27.74,35700.0,27.62,27.77,27.61,27.74,35700.0
2013-01-07 14:00:00,27.77,27.77,27.55,27.6,29400.0,27.77,27.77,27.55,27.6,29400.0
2013-01-07 14:05:00,27.6,27.68,27.56,27.64,11500.0,27.6,27.68,27.56,27.64,11500.0
2013-01-07 14:10:00,27.62,27.77,27.62,27.73,10800.0,27.62,27.77,27.62,27.73,10800.0
2013-01-07 14:15:00,27.75,27.75,27.63,27.72,9900.0,27.75,27.75,27.63,27.72,9900.0
2013-01-07 14:20:00,27.73,27.76,27.63,27.66,13100.0,27.73,27.76,27.63,27.66,13100.0
2013-01-07 14:25:00,27.67,27.81,27.67,27.77,27700.0,27.67,27.81,27.67,27.77,27700.0
2013-01-07 14:30:00,27.77,27.9,27.75,27.81,18300.0,27.77,27.9,27.75,27.81,18300.0
2013-01-07 14:35:00,27.77,27.94,27.72,27.9,28100.0,27.77,27.94,27.72,27.9,28100.0
2013-01-07 14:40:00,27.9,27.98,27.88,27.97,23800.0,27.9,27.98,27.88,27.97,23800.0
2013-01-07 14:45:00,27.96,27.97,27.88,27.91,15400.0,27.96,27.97,27.88,27.91,15400.0
2013-01-07 14:50:00,27.89,27.95,27.82,27.88,22800.0,27.89,27.95,27.82,27.88,22800.0
2013-01-07 14:55:00,27.86,27.9,27.79,27.8,13900.0,27.86,27.9,27.79,27.8,13900.0
2013-01-07 15:00:00,27.8,27.83,27.74,27.74,8500.0,27.8,27.83,27.74,27.74,8500.0
2013-01-07 15:05:00,27.74,27.74,27.45,27.45,20400.0,27.74,27.74,27.45,27.45,20400.0
2013-01-07 15:10:00,27.47,27.6,27.46,27.55,26300.0,27.47,27.6,27.46,27.55,26300.0
2013-01-07 15:15:00,27.57,27.64,27.44,27.44,80600.0,27.57,27.64,27.44,27.44,80600.0
2013-01-07 15:20:00,27.41,27.45,27.2,27.28,68300.0,27.41,27.45,27.2,27.28,68300.0
2013-01-07 15:25:00,27.28,27.3,27.06,27.06,67800.0,27.28,27.3,27.06,27.06,67800.0
2013-01-07 15:30:00,27.06,27.57,27.02,27.32,51400.0,27.06,27.57,27.02,27.32,51400.0
2013-01-07 15:35:00,27.33,27.48,27.28,27.44,48900.0,27.33,27.48,27.28,27.44,48900.0
2013-01-07 15:40:00,27.43,27.44,27.27,27.3,38300.0,27.43,27.44,27.27,27.3,38300.0
2013-01-07 15:45:00,27.3,27.41,27.22,27.35,54800.0,27.3,27.41,27.22,27.35,54800.0
2013-01-07 15:50:00,27.35,27.45,27.27,27.3,68300.0,27.35,27.45,27.27,27.3,68300.0
2013-01-07 15:55:00,27.3,27.41,27.2,27.33,117800.0,27.3,27.41,27.2,27.33,117800.0
2013-01-08 09:30:00,27.36,27.61,27.02,27.27,55400.0,27.36,27.61,27.02,27.27,55400.0
2013-01-08 09:35:00,27.17,27.25,26.97,27.1,35300.0,27.17,27.25,26.97,27.1,35300.0
2013-01-08 09:40:00,27.1,27.31,27.06,27.31,13600.0,27.1,27.31,27.06,27.31,13600.0
2013-01-08 09:45:00,27.24,27.3,27.23,27.25,9600.0,27.24,27.3,27.23,27.25,9600.0
2013-01-08 09:50:00,27.28,27.3,27.15,27.2,9400.0,27.28,27.3,27.15,27.2,9400.0
2013-01-08 09:55:00,27.22,27.24,27.15,27.15,7200.0,27.22,27.24,27.15,27.15,7200.0
2013-01-08 10:00:00,27.2,27.2,27.14,27.16,8500.0,27.2,27.2,27.14,27.16,8500.0
2013-01-08 10:05:00,27.17,27.35,27.11,27.21,43300.0,27.17,27.35,27.11,27.21,43300.0
2013-01-08 10:10:00,27.19,27.24,27.09,27.11,15000.0,27.19,27.24,27.09,27.11,15000.0
2013-01-08 10:15:00,27.08,27.08,26.98,27.0,18800.0,27.08,27.08,26.98,27.0,18800.0
2013-01-08 10:20:00,27.01,27.02,26.96,26.96,11000.0,27.01,27.02,26.96,26.96,11000.0
2013-01-08 10:25:00,26.97,26.97,26.81,26.94,13200.0,26.97,26.97,26.81,26.94,13200.0
2013-01-08 10:30:00,26.95,26.95,26.56,26.81,48200.0,26.95,26.95,26.56,26.81,48200.0
2013-01-08 10:35:00,26.9,26.92,26.51,26.57,20600.0,26.9,26.92,26.51,26.57,20600.0
2013-01-08 10:40:00,26.55,26.69,26.53,26.62,71900.0,26.55,26.69,26.53,26.62,71900.0
2013-01-08 10:45:00,26.6,26.6,26.39,26.46,45400.0,26.6,26.6,26.39,26.46,45400.0
2013-01-08 10:50:00,26.45,26.45,26.35,26.36,21700.0,26.45,26.45,26.35,26.36,21700.0
2013-01-08 10:55:00,26.36,26.37,26.15,26.21,84000.0,26.36,26.37,26.15,26.21,84000.0
2013-01-08 11:00:00,26.22,26.28,26.15,26.2,65400.0,26.22,26.28,26.15,26.2,65400.0
2013-01-08 11:05:00,26.2,26.3,26.08,26.08,105500.0,26.2,26.3,26.08,26.08,105500.0
2013-01-08 11:10:00,26.08,26.13,25.74,25.87,127400.0,26.08,26.13,25.74,25.87,127400.0
2013-01-08 11:15:00,25.77,26.03,25.77,25.99,39200.0,25.77,26.03,25.77,25.99,39200.0
2013-01-08 11:20:00,25.99,26.09,25.88,26.0,102200.0,25.99,26.09,25.88,26.0,102200.0
2013-01-08 11:25:00,26.01,26.39,26.01,26.37,53900.0,26.01,26.39,26.01,26.37,53900.0
2013-01-08 11:30:00,26.36,26.66,26.27,26.51,75600.0,26.36,26.66,26.27,26.51,75600.0
2013-01-08 11:35:00,26.51,26.59,26.39,26.39,86300.0,26.51,26.59,26.39,26.39,86300.0
2013-01-08 11:40:00,26.36,26.66,26.31,26.31,28400.0,26.36,26.66,26.31,26.31,28400.0
2013-01-08 11:45:00,26.32,26.42,26.2,26.24,33600.0,26.32,26.42,26.2,26.24,33600.0
2013-01-08 11:50:00,26.24,26.26,26.16,26.26,25700.0,26.24,26.26,26.16,26.26,25700.0
2013-01-08 11:55:00,26.32,26.38,26.18,26.23,21000.0,26.32,26.38,26.18,26.23,21000.0
2013-01-08 12:00:00,26.23,26.24,26.14,26.16,13800.0,26.23,26.24,26.14,26.16,13800.0
2013-01-08 12:05:00,26.16,26.26,26.16,26.23,6300.0,26.16,26.26,26.16,26.23,6300.0
2013-01-08 12:10:00,26.24,26.3,26.2,26.2,13600.0,26.24,26.3,26.2,26.2,13600.0
2013-01-08 12:15:00,26.19,26.2,26.0,26.01,13400.0,26.19,26.2,26.0,26.01,13400.0
2013-01-08 12:20:00,26.02,26.2,26.01,26.2,9800.0,26.02,26.2,26.01,26.2,9800.0
2013-01-08 12:25:00,26.2,26.32,26.06,26.09,20600.0,26.2,26.32,26.06,26.09,20600.0
2013-01-08 12:30:00,26.09,26.22,26.02,26.05,15200.0,26.09,26.22,26.02,26.05,15200.0
2013-01-08 12:35:00,26.04,26.24,26.03,26.24,10600.0,26.04,26.24,26.03,26.24,10600.0
2013-01-08 12:40:00,26.21,26.22,26.12,26.18,9500.0,26.21,26.22,26.12,26.18,9500.0
2013-01-08 12:45:00,26.18,26.23,26.12,26.19,7600.0,26.18,26.23,26.12,26.19,7600.0
2013-01-08 12:50:00,26.2,26.22,26.13,26.16,16200.0,26.2,26.22,26.13,26.16,16200.0
2013-01-08 12:55:00,26.17,26.17,26.03,26.11,12100.0,26.17,26.17,26.03,26.11,12100.0
2013-01-08 13:00:00,26.11,26.11,26.01,26.05,23200.0,26.11,26.11,26.01,26.05,23200.0
2013-01-08 13:05:00,26.05,26.11,25.96,26.08,69100.0,26.05,26.11,25.96,26.08,69100.0
2013-01-08 13:10:00,26.03,26.04,25.96,25.97,12200.0,26.03,26.04,25.96,25.97,12200.0
2013-01-08 13:15:00,25.97,26.0,25.96,25.98,33000.0,25.97,26.0,25.96,25.98,33000.0
2013-01-08 13:20:00,25.97,25.98,25.81,25.82,34400.0,25.97,25.98,25.81,25.82,34400.0
2013-01-08 13:25:00,25.82,25.85,25.8,25.83,43500.0,25.82,25.85,25.8,25.83,43500.0
2013-01-08 13:30:00,25.84,25.97,25.8,25.95,15700.0,25.84,25.97,25.8,25.95,15700.0
2013-01-08 13:35:00,25.95,25.95,25.78,25.82,13800.0,25.95,25.95,25.78,25.82,13800.0
2013-01-08 13:40:00,25.84,26.03,25.84,25.99,30000.0,25.84,26.03,25.84,25.99,30000.0
2013-01-08 13:45:00,26.0,26.0,25.96,26.0,34800.0,26.0,26.0,25.96,26.0,34800.0
2013-01-08 13:50:00,26.0,26.09,25.99,25.99,29000.0,26.0,26.09,25.99,25.99,29000.0
2013-01-08 13:55:00,25.99,26.07,25.97,25.98,44100.0,25.99,26.07,25.97,25.98,44100.0
2013-01-08 14:00:00,25.98,26.11,25.92,26.08,22700.0,25.98,26.11,25.92,26.08,22700.0
2013-01-08 14:05:00,26.03,26.16,25.96,25.97,15000.0,26.03,26.16,25.96,25.97,15000.0
2013-01-08 14:10:00,25.97,26.01,25.97,26.0,23400.0,25.97,26.01,25.97,26.0,23400.0
2013-01-08 14:15:00,26.0,26.0,25.8,25.83,21200.0,26.0,26.0,25.8,25.83,21200.0
2013-01-08 14:20:00,25.83,25.96,25.8,25.96,13400.0,25.83,25.96,25.8,25.96,13400.0
2013-01-08 14:25:00,25.96,26.1,25.89,25.96,32300.0,25.96,26.1,25.89,25.96,32300.0
2013-01-08 14:30:00,25.96,26.06,25.85,25.86,13300.0,25.96,26.06,25.85,25.86,13300.0
2013-01-08 14:35:00,25.86,25.9,25.76,25.9,27000.0,25.86,25.9,25.76,25.9,27000.0
2013-01-08 14:40:00,25.91,25.91,25.78,25.78,23900.0,25.91,25.91,25.78,25.78,23900.0
2013-01-08 14:45:00,25.78,25.86,25.71,25.72,54200.0,25.78,25.86,25.71,25.72,54200.0
2013-01-08 14:50:00,25.75,25.79,25.71,25.74,34400.0,25.75,25.79,25.71,25.74,34400.0
2013-01-08 14:55:00,25.72,25.77,25.61,25.71,24900.0,25.72,25.77,25.61,25.71,24900.0
2013-01-08 15:00:00,25.7,25.88,25.7,25.86,18100.0,25.7,25.88,25.7,25.86,18100.0
2013-01-08 15:05:00,25.86,25.94,25.76,25.88,26300.0,25.86,25.94,25.76,25.88,26300.0
2013-01-08 15:10:00,25.88,26.12,25.84,26.1,49300.0,25.88,26.12,25.84,26.1,49300.0
2013-01-08 15:15:00,26.07,26.16,26.05,26.14,43000.0,26.07,26.16,26.05,26.14,43000.0
2013-01-08 15:20:00,26.12,26.21,26.08,26.2,33800.0,26.12,26.21,26.08,26.2,33800.0
2013-01-08 15:25:00,26.19,26.42,26.13,26.17,106600.0,26.19,26.42,26.13,26.17,106600.0
2013-01-08 15:30:00,26.17,26.31,26.16,26.3,39900.0,26.17,26.31,26.16,26.3,39900.0
2013-01-08 15:35:00,26.31,26.43,26.3,26.4,42900.0,26.31,26.43,26.3,26.4,42900.0
2013-01-08 15:40:00,26.41,26.41,26.23,26.25,39900.0,26.41,26.41,26.23,26.25,39900.0
2013-01-08 15:45:00,26.26,26.27,26.15,26.15,42200.0,26.26,26.27,26.15,26.15,42200.0
2013-01-08 15:50:00,26.19,26.2,26.05,26.14,48600.0,26.19,26.2,26.05,26.14,48600.0
2013-01-08 15:55:00,26.14,26.4,26.14,26.19,166200.0,26.14,26.4,26.14,26.19,166200.0
2013-01-09 09:30:00,26.35,26.35,25.76,25.94,21400.0,26.35,26.35,25.76,25.94,21400.0
2013-01-09 09:35:00,25.94,26.14,25.81,25.84,37400.0,25.94,26.14,25.81,25.84,37400.0
2013-01-09 09:40:00,25.9,25.92,25.75,25.75,26900.0,25.9,25.92,25.75,25.75,26900.0
2013-01-09 09:45:00,25.75,25.85,25.66,25.66,24700.0,25.75,25.85,25.66,25.66,24700.0
2013-01-09 09:50:00,25.63,25.85,25.54,25.78,26000.0,25.63,25.85,25.54,25.78,26000.0
2013-01-09 09:55:00,25.76,26.19,25.76,26.03,19700.0,25.76,26.19,25.76,26.03,19700.0
2013-01-09 10:00:00,26.03,26.24,25.98,26.24,44600.0,26.03,26.24,25.98,26.24,44600.0
2013-01-09 10:05:00,26.23,26.31,26.12,26.25,60400.0,26.23,26.31,26.12,26.25,60400.0
2013-01-09 10:10:00,26.25,26.31,26.24,26.31,13500.0,26.25,26.31,26.24,26.31,13500.0
2013-01-09 10:15:00,26.27,26.53,26.27,26.49,4500.0,26.27,26.53,26.27,26.49,4500.0
2013-01-09 10:20:00,26.5,26.51,26.35,26.49,8500.0,26.5,26.51,26.35,26.49,8500.0
2013-01-09 10:25:00,26.43,26.48,26.39,26.4,5400.0,26.43,26.48,26.39,26.4,5400.0
2013-01-09 10:30:00,26.43,26.65,26.4,26.62,10700.0,26.43,26.65,26.4,26.62,10700.0
2013-01-09 10:35:00,26.62,26.67,26.43,26.43,36600.0,26.62,26.67,26.43,26.43,36600.0
2013-01-09 10:40:00,26.36,26.36,26.25,26.31,12300.0,26.36,26.36,26.25,26.31,12300.0
2013-01-09 10:45:00,26.25,26.3,26.25,26.28,2300.0,26.25,26.3,26.25,26.28,2300.0
2013-01-09 10:50:00,26.28,26.34,26.25,26.32,6300.0,26.28,26.34,26.25,26.32,6300.0
2013-01-09 10:55:00,26.33,26.49,26.33,26.34,10100.0,26.33,26.49,26.33,26.34,10100.0
2013-01-09 11:00:00,26.34,26.43,26.34,26.4,6600.0,26.34,26.43,26.34,26.4,6600.0
2013-01-09 11:05:00,26.38,26.38,26.25,26.29,10300.0,26.38,26.38,26.25,26.29,10300.0
2013-01-09 11:10:00,26.26,26.29,26.24,26.25,26900.0,26.26,26.29,26.24,26.25,26900.0
2013-01-09 11:15:00,26.24,26.29,26.23,26.27,9900.0,26.24,26.29,26.23,26.27,9900.0
2013-01-09 11:20:00,26.31,26.32,26.21,26.29,23200.0,26.31,26.32,26.21,26.29,23200.0
2013-01-09 11:25:00,26.28,26.28,26.23,26.24,7600.0,26.28,26.28,26.23,26.24,7600.0
2013-01-09 11:30:00,26.23,26.28,25.92,25.93,42900.0,26.23,26.28,25.92,25.93,42900.0
2013-01-09 11:35:00,25.93,26.12,25.93,26.11,20900.0,25.93,26.12,25.93,26.11,20900.0
2013-01-09 11:40:00,26.11,26.19,26.05,26.11,11300.0,26.11,26.19,26.05,26.11,11300.0
2013-01-09 11:45:00,26.11,26.2,26.06,26.19,4600.0,26.11,26.2,26.06,26.19,4600.0
2013-01-09 11:50:00,26.17,26.17,26.05,26.06,7700.0,26.17,26.17,26.05,26.06,7700.0
2013-01-09 11:55:00,26.06,26.25,26.05,26.25,38500.0,26.06,26.25,26.05,26.25,38500.0
2013-01-09 12:00:00,26.24,26.29,26.05,26.05,14000.0,26.24,26.29,26.05,26.05,14000.0
2013-01-09 12:05:00,26.05,26.06,25.84,25.89,20600.0,26.05,26.06,25.84,25.89,20600.0
2013-01-09 12:10:00,25.88,25.98,25.84,25.93,4500.0,25.88,25.98,25.84,25.93,4500.0
2013-01-09 12:15:00,25.88,25.89,25.7,25.7,11300.0,25.88,25.89,25.7,25.7,11300.0
2013-01-09 12:20:00,25.75,25.85,25.71,25.71,3400.0,25.75,25.85,25.71,25.71,3400.0
2013-01-09 12:25:00,25.71,25.82,25.71,25.81,7800.0,25.71,25.82,25.71,25.81,7800.0
2013-01-09 12:30:00,25.82,26.0,25.82,26.0,16200.0,25.82,26.0,25.82,26.0,16200.0
2013-01-09 12:35:00,26.0,26.08,26.0,26.08,3600.0,26.0,26.08,26.0,26.08,3600.0
2013-01-09 12:40:00,26.08,26.12,26.06,26.08,8100.0,26.08,26.12,26.06,26.08,8100.0
2013-01-09 12:45:00,26.12,26.18,26.12,26.13,3400.0,26.12,26.18,26.12,26.13,3400.0
2013-01-09 12:50:00,26.1,26.13,26.05,26.08,2700.0,26.1,26.13,26.05,26.08,2700.0
2013-01-09 12:55:00,26.08,26.2,26.03,26.03,12500.0,26.08,26.2,26.03,26.03,12500.0
2013-01-09 13:00:00,26.03,26.13,26.02,26.04,6900.0,26.03,26.13,26.02,26.04,6900.0
2013-01-09 13:05:00,26.03,26.08,25.98,26.01,7800.0,26.03,26.08,25.98,26.01,7800.0
2013-01-09 13:10:00,26.0,26.04,25.99,26.01,10600.0,26.0,26.04,25.99,26.01,10600.0
2013-01-09 13:15:00,26.03,26.08,26.03,26.04,7500.0,26.03,26.08,26.03,26.04,7500.0
2013-01-09 13:20:00,26.03,26.08,26.0,26.04,8100.0,26.03,26.08,26.0,26.04,8100.0
2013-01-09 13:25:00,26.03,26.08,26.03,26.08,6100.0,26.03,26.08,26.03,26.08,6100.0
2013-01-09 13:30:00,26.07,26.14,26.07,26.1,11100.0,26.07,26.14,26.07,26.1,11100.0
2013-01-09 13:35:00,26.08,26.14,26.07,26.14,3500.0,26.08,26.14,26.07,26.14,3500.0
2013-01-09 13:40:00,26.14,26.2,26.1,26.11,10300.0,26.14,26.2,26.1,26.11,10300.0
2013-01-09 13:45:00,26.11,26.14,26.08,26.1,10800.0,26.11,26.14,26.08,26.1,10800.0
2013-01-09 13:50:00,26.1,26.14,26.06,26.1,13600.0,26.1,26.14,26.06,26.1,13600.0
2013-01-09 13:55:00,26.09,26.12,26.06,26.12,6900.0,26.09,26.12,26.06,26.12,6900.0
2013-01-09 14:00:00,26.12,26.12,26.1,26.11,1900.0,26.12,26.12,26.1,26.11,1900.0
2013-01-09 14:05:00,26.12,26.15,26.1,26.13,10100.0,26.12,26.15,26.1,26.13,10100.0
2013-01-09 14:10:00,26.13,26.14,26.12,26.14,7500.0,26.13,26.14,26.12,26.14,7500.0
2013-01-09 14:15:00,26.13,26.13,26.1,26.12,1500.0,26.13,26.13,26.1,26.12,1500.0
2013-01-09 14:20:00,26.12,26.12,26.08,26.09,9600.0,26.12,26.12,26.08,26.09,9600.0
2013-01-09 14:25:00,26.11,26.18,26.1,26.14,34000.0,26.11,26.18,26.1,26.14,34000.0
2013-01-09 14:30:00,26.15,26.28,26.13,26.26,32000.0,26.15,26.28,26.13,26.26,32000.0
2013-01-09 14:35:00,26.32,26.59,26.32,26.47,27500.0,26.32,26.59,26.32,26.47,27500.0
2013-01-09 14:40:00,26.47,26.48,26.32,26.32,5400.0,26.47,26.48,26.32,26.32,5400.0
2013-01-09 14:45:00,26.35,26.54,26.34,26.49,17000.0,26.35,26.54,26.34,26.49,17000.0
2013-01-09 14:50:00,26.48,26.48,26.29,26.3,14100.0,26.48,26.48,26.29,26.3,14100.0
2013-01-09 14:55:00,26.32,26.33,26.21,26.25,19000.0,26.32,26.33,26.21,26.25,19000.0
2013-01-09 15:00:00,26.25,26.28,26.19,26.26,18500.0,26.25,26.28,26.19,26.26,18500.0
2013-01-09 15:05:00,26.26,26.26,26.17,26.25,11400.0,26.26,26.26,26.17,26.25,11400.0
2013-01-09 15:10:00,26.25,26.26,26.18,26.2,13200.0,26.25,26.26,26.18,26.2,13200.0
2013-01-09 15:15:00,26.21,26.28,26.18,26.22,15600.0,26.21,26.28,26.18,26.22,15600.0
2013-01-09 15:20:00,26.23,26.23,26.18,26.21,17800.0,26.23,26.23,26.18,26.21,17800.0
2013-01-09 15:25:00,26.21,26.21,26.05,26.11,15300.0,26.21,26.21,26.05,26.11,15300.0
2013-01-09 15:30:00,26.13,26.15,26.1,26.1,33000.0,26.13,26.15,26.1,26.1,33000.0
2013-01-09 15:35:00,26.08,26.09,26.03,26.03,13400.0,26.08,26.09,26.03,26.03,13400.0
2013-01-09 15:40:00,26.02,26.07,26.0,26.07,27100.0,26.02,26.07,26.0,26.07,27100.0
2013-01-09 15:45:00,26.07,26.17,26.03,26.17,66800.0,26.07,26.17,26.03,26.17,66800.0
2013-01-09 15:50:00,26.17,26.48,26.15,26.38,73300.0,26.17,26.48,26.15,26.38,73300.0
2013-01-09 15:55:00,26.37,26.44,26.26,26.38,101200.0,26.37,26.44,26.26,26.38,101200.0
2013-01-10 09:30:00,26.45,26.61,26.45,26.59,7300.0,26.45,26.61,26.45,26.59,7300.0
2013-01-10 09:35:00,26.59,26.6,26.24,26.43,22000.0,26.59,26.6,26.24,26.43,22000.0
2013-01-10 09:40:00,26.34,26.54,26.34,26.5,2900.0,26.34,26.54,26.34,26.5,2900.0
2013-01-10 09:45:00,26.52,26.54,26.48,26.49,2000.0,26.52,26.54,26.48,26.49,2000.0
2013-01-10 09:50:00,26.44,26.62,26.44,26.61,6500.0,26.44,26.62,26.44,26.61,6500.0
2013-01-10 09:55:00,26.52,26.58,26.5,26.51,5200.0,26.52,26.58,26.5,26.51,5200.0
2013-01-10 10:00:00,26.5,26.53,26.46,26.49,4500.0,26.5,26.53,26.46,26.49,4500.0
2013-01-10 10:05:00,26.52,26.6,26.45,26.6,2600.0,26.52,26.6,26.45,26.6,2600.0
2013-01-10 10:10:00,26.54,26.54,26.43,26.43,2200.0,26.54,26.54,26.43,26.43,2200.0
2013-01-10 10:15:00,26.46,26.52,26.43,26.43,7600.0,26.46,26.52,26.43,26.43,7600.0
2013-01-10 10:20:00,26.43,26.45,26.35,26.37,5200.0,26.43,26.45,26.35,26.37,5200.0
2013-01-10 10:25:00,26.36,26.36,26.15,26.15,7200.0,26.36,26.36,26.15,26.15,7200.0
2013-01-10 10:30:00,26.15,26.28,26.15,26.25,6600.0,26.15,26.28,26.15,26.25,6600.0
2013-01-10 10:35:00,26.24,26.24,26.21,26.24,700.0,26.24,26.24,26.21,26.24,700.0
2013-01-10 10:40:00,26.22,26.42,26.17,26.42,4600.0,26.22,26.42,26.17,26.42,4600.0
2013-01-10 10:45:00,26.37,26.39,26.32,26.35,2800.0,26.37,26.39,26.32,26.35,2800.0
2013-01-10 10:50:00,26.39,26.45,26.34,26.39,900.0,26.39,26.45,26.34,26.39,900.0
2013-01-10 10:55:00,26.44,26.45,26.38,26.38,2200.0,26.44,26.45,26.38,26.38,2200.0
2013-01-10 11:00:00,26.36,26.49,26.29,26.44,8300.0,26.36,26.49,26.29,26.44,8300.0
2013-01-10 11:05:00,26.44,26.49,26.41,26.48,2000.0,26.44,26.49,26.41,26.48,2000.0
2013-01-10 11:10:00,26.47,26.48,26.4,26.42,6400.0,26.47,26.48,26.4,26.42,6400.0
2013-01-10 11:15:00,26.41,26.41,26.36,26.37,4800.0,26.41,26.41,26.36,26.37,4800.0
2013-01-10 11:20:00,26.37,26.48,26.36,26.44,3400.0,26.37,26.48,26.36,26.44,3400.0
2013-01-10 11:25:00,26.43,26.43,26.4,26.43,500.0,26.43,26.43,26.4,26.43,500.0
2013-01-10 11:30:00,26.42,26.42,26.36,26.41,1600.0,26.42,26.42,26.36,26.41,1600.0
2013-01-10 11:35:00,26.39,26.41,26.39,26.4,300.0,26.39,26.41,26.39,26.4,300.0
2013-01-10 11:40:00,26.4,26.4,26.37,26.38,5300.0,26.4,26.4,26.37,26.38,5300.0
2013-01-10 11:45:00,26.38,26.38,26.34,26.36,4200.0,26.38,26.38,26.34,26.36,4200.0
2013-01-10 11:50:00,26.35,26.4,26.32,26.4,1600.0,26.35,26.4,26.32,26.4,1600.0
2013-01-10 11:55:00,26.43,26.45,26.36,26.38,11200.0,26.43,26.45,26.36,26.38,11200.0
2013-01-10 12:00:00,26.36,26.4,26.33,26.4,2500.0,26.36,26.4,26.33,26.4,2500.0
2013-01-10 12:05:00,26.4,26.4,26.35,26.4,2100.0,26.4,26.4,26.35,26.4,2100.0
2013-01-10 12:10:00,26.4,26.46,26.38,26.43,12300.0,26.4,26.46,26.38,26.43,12300.0
2013-01-10 12:15:00,26.43,26.49,26.4,26.4,7300.0,26.43,26.49,26.4,26.4,7300.0
2013-01-10 12:20:00,26.41,26.43,26.4,26.42,1900.0,26.41,26.43,26.4,26.42,1900.0
2013-01-10 12:25:00,26.42,26.42,26.4,26.4,3400.0,26.42,26.42,26.4,26.4,3400.0
2013-01-10 12:30:00,26.4,26.43,26.4,26.43,6800.0,26.4,26.43,26.4,26.43,6800.0
2013-01-10 12:35:00,26.43,26.44,26.4,26.4,2800.0,26.43,26.44,26.4,26.4,2800.0
2013-01-10 12:40:00,26.4,26.41,26.29,26.29,6800.0,26.4,26.41,26.29,26.29,6800.0
2013-01-10 12:45:00,26.29,26.33,26.27,26.29,6300.0,26.29,26.33,26.27,26.29,6300.0
2013-01-10 12:50:00,26.3,26.33,26.3,26.32,1000.0,26.3,26.33,26.3,26.32,1000.0
2013-01-10 12:55:00,26.3,26.33,26.27,26.31,2500.0,26.3,26.33,26.27,26.31,2500.0
2013-01-10 13:00:00,26.33,26.34,26.29,26.29,6000.0,26.33,26.34,26.29,26.29,6000.0
2013-01-10 13:05:00,26.3,26.33,26.28,26.33,7100.0,26.3,26.33,26.28,26.33,7100.0
2013-01-10 13:10:00,26.32,26.4,26.3,26.3,3600.0,26.32,26.4,26.3,26.3,3600.0
2013-01-10 13:15:00,26.31,26.31,26.31,26.31,100.0,26.31,26.31,26.31,26.31,100.0
2013-01-10 13:20:00,26.32,26.38,26.3,26.32,11000.0,26.32,26.38,26.3,26.32,11000.0
2013-01-10 13:25:00,26.31,26.34,26.28,26.28,3100.0,26.31,26.34,26.28,26.28,3100.0
2013-01-10 13:30:00,26.3,26.34,26.28,26.34,5100.0,26.3,26.34,26.28,26.34,5100.0
2013-01-10 13:35:00,26.3,26.33,26.29,26.29,7700.0,26.3,26.33,26.29,26.29,7700.0
2013-01-10 13:40:00,26.29,26.3,26.29,26.29,3500.0,26.29,26.3,26.29,26.29,3500.0
2013-01-10 13:45:00,26.29,26.38,26.26,26.3,5800.0,26.29,26.38,26.26,26.3,5800.0
2013-01-10 13:50:00,26.35,26.35,26.26,26.27,4100.0,26.35,26.35,26.26,26.27,4100.0
2013-01-10 13:55:00,26.29,26.29,26.25,26.26,4700.0,26.29,26.29,26.25,26.26,4700.0
2013-01-10 14:00:00,26.26,26.29,26.25,26.26,5000.0,26.26,26.29,26.25,26.26,5000.0
2013-01-10 14:05:00,26.28,26.37,26.26,26.34,6500.0,26.28,26.37,26.26,26.34,6500.0
2013-01-10 14:10:00,26.37,26.37,26.27,26.28,15600.0,26.37,26.37,26.27,26.28,15600.0
2013-01-10 14:15:00,26.28,26.35,26.28,26.3,5500.0,26.28,26.35,26.28,26.3,5500.0
2013-01-10 14:20:00,26.3,26.34,26.29,26.3,9400.0,26.3,26.34,26.29,26.3,9400.0
2013-01-10 14:25:00,26.32,26.32,26.3,26.31,6400.0,26.32,26.32,26.3,26.31,6400.0
2013-01-10 14:30:00,26.3,26.34,26.3,26.31,14300.0,26.3,26.34,26.3,26.31,14300.0
2013-01-10 14:35:00,26.3,26.34,26.29,26.32,7100.0,26.3,26.34,26.29,26.32,7100.0
2013-01-10 14:40:00,26.3,26.34,26.3,26.32,8300.0,26.3,26.34,26.3,26.32,8300.0
2013-01-10 14:45:00,26.31,26.37,26.27,26.36,27600.0,26.31,26.37,26.27,26.36,27600.0
2013-01-10 14:50:00,26.35,26.42,26.33,26.35,12700.0,26.35,26.42,26.33,26.35,12700.0
2013-01-10 14:55:00,26.35,26.39,26.32,26.33,6700.0,26.35,26.39,26.32,26.33,6700.0
2013-01-10 15:00:00,26.33,26.37,26.33,26.36,18500.0,26.33,26.37,26.33,26.36,18500.0
2013-01-10 15:05:00,26.36,26.44,26.34,26.43,40900.0,26.36,26.44,26.34,26.43,40900.0
2013-01-10 15:10:00,26.4,26.44,26.4,26.41,11100.0,26.4,26.44,26.4,26.41,11100.0
2013-01-10 15:15:00,26.41,26.42,26.39,26.39,18700.0,26.41,26.42,26.39,26.39,18700.0
2013-01-10 15:20:00,26.39,26.4,26.37,26.38,7000.0,26.39,26.4,26.37,26.38,7000.0
2013-01-10 15:25:00,26.37,26.38,26.35,26.38,13100.0,26.37,26.38,26.35,26.38,13100.0
2013-01-10 15:30:00,26.36,26.39,26.35,26.36,22100.0,26.36,26.39,26.35,26.36,22100.0
2013-01-10 15:35:00,26.36,26.46,26.35,26.42,20900.0,26.36,26.46,26.35,26.42,20900.0
2013-01-10 15:40:00,26.43,26.5,26.36,26.37,16300.0,26.43,26.5,26.36,26.37,16300.0
2013-01-10 15:45:00,26.36,26.39,26.36,26.36,15300.0,26.36,26.39,26.36,26.36,15300.0
2013-01-10 15:50:00,26.37,26.44,26.36,26.41,31200.0,26.37,26.44,26.36,26.41,31200.0
2013-01-10 15:55:00,26.41,26.45,26.41,26.45,75200.0,26.41,26.45,26.41,26.45,75200.0
2013-01-11 09:30:00,26.6,26.74,26.46,26.72,26300.0,26.6,26.74,26.46,26.72,26300.0
2013-01-11 09:35:00,26.7,26.72,26.64,26.67,8000.0,26.7,26.72,26.64,26.67,8000.0
2013-01-11 09:40:00,26.69,26.75,26.69,26.72,11100.0,26.69,26.75,26.69,26.72,11100.0
2013-01-11 09:45:00,26.73,27.0,26.71,26.87,42700.0,26.73,27.0,26.71,26.87,42700.0
2013-01-11 09:50:00,26.84,27.01,26.81,27.01,31700.0,26.84,27.01,26.81,27.01,31700.0
2013-01-11 09:55:00,27.06,27.42,27.02,27.4,32300.0,27.06,27.42,27.02,27.4,32300.0
2013-01-11 10:00:00,27.39,27.41,27.2,27.41,56800.0,27.39,27.41,27.2,27.41,56800.0
2013-01-11 10:05:00,27.41,27.45,27.29,27.29,19900.0,27.41,27.45,27.29,27.29,19900.0
2013-01-11 10:10:00,27.25,27.31,27.11,27.18,52900.0,27.25,27.31,27.11,27.18,52900.0
2013-01-11 10:15:00,27.15,27.18,27.11,27.16,6600.0,27.15,27.18,27.11,27.16,6600.0
2013-01-11 10:20:00,27.11,27.14,27.0,27.07,90500.0,27.11,27.14,27.0,27.07,90500.0
2013-01-11 10:25:00,27.08,27.1,27.01,27.03,5600.0,27.08,27.1,27.01,27.03,5600.0
2013-01-11 10:30:00,27.03,27.2,27.03,27.05,8700.0,27.03,27.2,27.03,27.05,8700.0
2013-01-11 10:35:00,27.16,27.16,27.03,27.05,4700.0,27.16,27.16,27.03,27.05,4700.0
2013-01-11 10:40:00,27.04,27.05,26.97,26.97,17300.0,27.04,27.05,26.97,26.97,17300.0
2013-01-11 10:45:00,26.99,27.03,26.88,26.92,6300.0,26.99,27.03,26.88,26.92,6300.0
2013-01-11 10:50:00,27.0,27.03,26.96,26.96,10200.0,27.0,27.03,26.96,26.96,10200.0
2013-01-11 10:55:00,26.94,27.0,26.88,26.96,14800.0,26.94,27.0,26.88,26.96,14800.0
2013-01-11 11:00:00,26.97,27.01,26.94,26.97,6100.0,26.97,27.01,26.94,26.97,6100.0
2013-01-11 11:05:00,26.96,27.03,26.96,27.0,5900.0,26.96,27.03,26.96,27.0,5900.0
2013-01-11 11:10:00,27.0,27.03,26.98,27.01,12800.0,27.0,27.03,26.98,27.01,12800.0
2013-01-11 11:15:00,26.98,27.03,26.95,27.01,12700.0,26.98,27.03,26.95,27.01,12700.0
2013-01-11 11:20:00,26.96,27.01,26.96,26.98,5500.0,26.96,27.01,26.96,26.98,5500.0
2013-01-11 11:25:00,26.94,26.99,26.91,26.98,4700.0,26.94,26.99,26.91,26.98,4700.0
2013-01-11 11:30:00,26.99,27.0,26.93,26.98,7400.0,26.99,27.0,26.93,26.98,7400.0
2013-01-11 11:35:00,27.0,27.01,26.97,27.01,3600.0,27.0,27.01,26.97,27.01,3600.0
2013-01-11 11:40:00,27.01,27.03,26.98,27.03,8700.0,27.01,27.03,26.98,27.03,8700.0
2013-01-11 11:45:00,27.04,27.12,27.04,27.08,7100.0,27.04,27.12,27.04,27.08,7100.0
2013-01-11 11:50:00,27.06,27.11,27.05,27.08,4000.0,27.06,27.11,27.05,27.08,4000.0
2013-01-11 11:55:00,27.06,27.13,27.0,27.04,33900.0,27.06,27.13,27.0,27.04,33900.0
2013-01-11 12:00:00,27.04,27.04,27.0,27.0,5900.0,27.04,27.04,27.0,27.0,5900.0
2013-01-11 12:05:00,27.0,27.02,27.0,27.01,5500.0,27.0,27.02,27.0,27.01,5500.0
2013-01-11 12:10:00,27.01,27.03,26.99,27.03,6700.0,27.01,27.03,26.99,27.03,6700.0
2013-01-11 12:15:00,27.05,27.05,26.93,27.0,18900.0,27.05,27.05,26.93,27.0,18900.0
2013-01-11 12:20:00,27.0,27.05,26.99,27.05,13200.0,27.0,27.05,26.99,27.05,13200.0
2013-01-11 12:25:00,27.02,27.05,26.99,27.03,4500.0,27.02,27.05,26.99,27.03,4500.0
2013-01-11 12:30:00,27.02,27.06,26.96,27.01,12400.0,27.02,27.06,26.96,27.01,12400.0
2013-01-11 12:35:00,27.03,27.11,27.03,27.07,4100.0,27.03,27.11,27.03,27.07,4100.0
2013-01-11 12:40:00,27.08,27.21,27.06,27.19,24300.0,27.08,27.21,27.06,27.19,24300.0
2013-01-11 12:45:00,27.16,27.23,27.14,27.19,21600.0,27.16,27.23,27.14,27.19,21600.0
2013-01-11 12:50:00,27.2,27.21,27.14,27.14,23400.0,27.2,27.21,27.14,27.14,23400.0
2013-01-11 12:55:00,27.14,27.15,27.1,27.14,3400.0,27.14,27.15,27.1,27.14,3400.0
2013-01-11 13:00:00,27.16,27.26,27.16,27.25,16100.0,27.16,27.26,27.16,27.25,16100.0
2013-01-11 13:05:00,27.25,27.25,27.25,27.25,0.0,27.25,27.25,27.25,27.25,0.0
2013-01-11 13:10:00,27.29,27.29,27.14,27.2,10700.0,27.29,27.29,27.14,27.2,10700.0
2013-01-11 13:15:00,27.19,27.19,27.18,27.18,300.0,27.19,27.19,27.18,27.18,300.0
2013-01-11 13:20:00,27.15,27.19,27.13,27.16,5100.0,27.15,27.19,27.13,27.16,5100.0
2013-01-11 13:25:00,27.18,27.19,27.14,27.17,4900.0,27.18,27.19,27.14,27.17,4900.0
2013-01-11 13:30:00,27.19,27.19,27.16,27.17,1100.0,27.19,27.19,27.16,27.17,1100.0
2013-01-11 13:35:00,27.21,27.25,27.2,27.2,2500.0,27.21,27.25,27.2,27.2,2500.0
2013-01-11 13:40:00,27.22,27.3,27.21,27.28,12900.0,27.22,27.3,27.21,27.28,12900.0
2013-01-11 13:45:00,27.23,27.29,27.17,27.27,3800.0,27.23,27.29,27.17,27.27,3800.0
2013-01-11 13:50:00,27.28,27.29,27.15,27.16,1100.0,27.28,27.29,27.15,27.16,1100.0
2013-01-11 13:55:00,27.16,27.24,27.1,27.15,20900.0,27.16,27.24,27.1,27.15,20900.0
2013-01-11 14:00:00,27.22,27.22,27.09,27.09,4300.0,27.22,27.22,27.09,27.09,4300.0
2013-01-11 14:05:00,27.11,27.26,27.11,27.21,13300.0,27.11,27.26,27.11,27.21,13300.0
2013-01-11 14:10:00,27.24,27.26,27.21,27.23,1400.0,27.24,27.26,27.21,27.23,1400.0
2013-01-11 14:15:00,27.23,27.25,27.21,27.23,3000.0,27.23,27.25,27.21,27.23,3000.0
2013-01-11 14:20:00,27.21,27.26,27.2,27.24,6600.0,27.21,27.26,27.2,27.24,6600.0
2013-01-11 14:25:00,27.25,27.27,27.21,27.22,4300.0,27.25,27.27,27.21,27.22,4300.0
2013-01-11 14:30:00,27.22,27.25,27.21,27.22,15400.0,27.22,27.25,27.21,27.22,15400.0
2013-01-11 14:35:00,27.21,27.25,27.2,27.24,3600.0,27.21,27.25,27.2,27.24,3600.0
2013-01-11 14:40:00,27.24,27.24,27.21,27.22,2900.0,27.24,27.24,27.21,27.22,2900.0
2013-01-11 14:45:00,27.23,27.24,27.2,27.2,3400.0,27.23,27.24,27.2,27.2,3400.0
2013-01-11 14:50:00,27.2,27.25,27.2,27.25,5800.0,27.2,27.25,27.2,27.25,5800.0
2013-01-11 14:55:00,27.23,27.25,27.16,27.17,4900.0,27.23,27.25,27.16,27.17,4900.0
2013-01-11 15:00:00,27.17,27.21,27.17,27.2,5400.0,27.17,27.21,27.17,27.2,5400.0
2013-01-11 15:05:00,27.21,27.24,27.21,27.21,12000.0,27.21,27.24,27.21,27.21,12000.0
2013-01-11 15:10:00,27.21,27.39,27.2,27.33,22100.0,27.21,27.39,27.2,27.33,22100.0
2013-01-11 15:15:00,27.33,27.33,27.26,27.27,15300.0,27.33,27.33,27.26,27.27,15300.0
2013-01-11 15:20:00,27.28,27.37,27.25,27.31,5300.0,27.28,27.37,27.25,27.31,5300.0
2013-01-11 15:25:00,27.31,27.32,27.27,27.29,13500.0,27.31,27.32,27.27,27.29,13500.0
2013-01-11 15:30:00,27.31,27.35,27.29,27.31,47800.0,27.31,27.35,27.29,27.31,47800.0
2013-01-11 15:35:00,27.31,27.31,27.29,27.31,18300.0,27.31,27.31,27.29,27.31,18300.0
2013-01-11 15:40:00,27.31,27.46,27.29,27.4,27500.0,27.31,27.46,27.29,27.4,27500.0
2013-01-11 15:45:00,27.4,27.5,27.39,27.49,33200.0,27.4,27.5,27.39,27.49,33200.0
2013-01-11 15:50:00,27.5,27.5,27.42,27.42,37800.0,27.5,27.5,27.42,27.42,37800.0
2013-01-11 15:55:00,27.44,27.46,27.43,27.45,32000.0,27.44,27.46,27.43,27.45,32000.0
2013-01-14 09:30:00,27.22,27.28,27.16,27.24,5200.0,27.22,27.28,27.16,27.24,5200.0
2013-01-14 09:35:00,27.11,27.24,27.11,27.23,3600.0,27.11,27.24,27.11,27.23,3600.0
2013-01-14 09:40:00,27.2,27.22,27.17,27.22,2500.0,27.2,27.22,27.17,27.22,2500.0
2013-01-14 09:45:00,27.17,27.17,27.0,27.0,19700.0,27.17,27.17,27.0,27.0,19700.0
2013-01-14 09:50:00,27.0,27.06,27.0,27.0,47500.0,27.0,27.06,27.0,27.0,47500.0
2013-01-14 09:55:00,27.0,27.04,26.92,26.94,20100.0,27.0,27.04,26.92,26.94,20100.0
2013-01-14 10:00:00,26.93,27.0,26.81,26.81,33100.0,26.93,27.0,26.81,26.81,33100.0
2013-01-14 10:05:00,26.82,26.83,26.58,26.72,15400.0,26.82,26.83,26.58,26.72,15400.0
2013-01-14 10:10:00,26.71,26.71,26.47,26.51,5300.0,26.71,26.71,26.47,26.51,5300.0
2013-01-14 10:15:00,26.55,26.55,26.42,26.49,7400.0,26.55,26.55,26.42,26.49,7400.0
2013-01-14 10:20:00,26.5,26.51,26.45,26.48,13700.0,26.5,26.51,26.45,26.48,13700.0
2013-01-14 10:25:00,26.5,26.58,26.46,26.55,16400.0,26.5,26.58,26.46,26.55,16400.0
2013-01-14 10:30:00,26.54,26.57,26.46,26.51,7900.0,26.54,26.57,26.46,26.51,7900.0
2013-01-14 10:35:00,26.54,26.55,26.44,26.49,5100.0,26.54,26.55,26.44,26.49,5100.0
2013-01-14 10:40:00,26.43,26.51,26.43,26.49,3000.0,26.43,26.51,26.43,26.49,3000.0
2013-01-14 10:45:00,26.46,26.49,26.28,26.28,9400.0,26.46,26.49,26.28,26.28,9400.0
2013-01-14 10:50:00,26.28,26.35,26.21,26.21,8800.0,26.28,26.35,26.21,26.21,8800.0
2013-01-14 10:55:00,26.2,26.26,26.02,26.25,72700.0,26.2,26.26,26.02,26.25,72700.0
2013-01-14 11:00:00,26.25,26.31,26.21,26.21,4700.0,26.25,26.31,26.21,26.21,4700.0
2013-01-14 11:05:00,26.25,26.5,26.25,26.4,13400.0,26.25,26.5,26.25,26.4,13400.0
2013-01-14 11:10:00,26.38,26.53,26.34,26.53,15100.0,26.38,26.53,26.34,26.53,15100.0
2013-01-14 11:15:00,26.52,26.57,26.33,26.34,6300.0,26.52,26.57,26.33,26.34,6300.0
2013-01-14 11:20:00,26.38,26.38,26.29,26.29,4500.0,26.38,26.38,26.29,26.29,4500.0
2013-01-14 11:25:00,26.28,26.31,26.27,26.31,900.0,26.28,26.31,26.27,26.31,900.0
2013-01-14 11:30:00,26.3,26.33,26.26,26.26,800.0,26.3,26.33,26.26,26.26,800.0
2013-01-14 11:35:00,26.26,26.27,26.19,26.23,7200.0,26.26,26.27,26.19,26.23,7200.0
2013-01-14 11:40:00,26.3,26.3,26.18,26.23,3500.0,26.3,26.3,26.18,26.23,3500.0
2013-01-14 11:45:00,26.27,26.3,26.17,26.21,9100.0,26.27,26.3,26.17,26.21,9100.0
2013-01-14 11:50:00,26.24,26.35,26.2,26.27,17000.0,26.24,26.35,26.2,26.27,17000.0
2013-01-14 11:55:00,26.25,26.34,26.25,26.34,300.0,26.25,26.34,26.25,26.34,300.0
2013-01-14 12:00:00,26.32,26.32,26.2,26.31,2300.0,26.32,26.32,26.2,26.31,2300.0
2013-01-14 12:05:00,26.25,26.29,26.24,26.27,1700.0,26.25,26.29,26.24,26.27,1700.0
2013-01-14 12:10:00,26.28,26.28,26.24,26.24,2400.0,26.28,26.28,26.24,26.24,2400.0
2013-01-14 12:15:00,26.26,26.28,26.23,26.23,3400.0,26.26,26.28,26.23,26.23,3400.0
2013-01-14 12:20:00,26.27,26.27,26.21,26.27,2100.0,26.27,26.27,26.21,26.27,2100.0
2013-01-14 12:25:00,26.22,26.27,26.22,26.26,2800.0,26.22,26.27,26.22,26.26,2800.0
2013-01-14 12:30:00,26.25,26.49,26.22,26.49,8400.0,26.25,26.49,26.22,26.49,8400.0
2013-01-14 12:35:00,26.46,26.48,26.46,26.48,500.0,26.46,26.48,26.46,26.48,500.0
2013-01-14 12:40:00,26.48,26.48,26.4,26.46,1300.0,26.48,26.48,26.4,26.46,1300.0
2013-01-14 12:45:00,26.46,26.46,26.32,26.38,4800.0,26.46,26.46,26.32,26.38,4800.0
2013-01-14 12:50:00,26.33,26.47,26.33,26.44,18100.0,26.33,26.47,26.33,26.44,18100.0
2013-01-14 12:55:00,26.43,26.45,26.36,26.4,11400.0,26.43,26.45,26.36,26.4,11400.0
2013-01-14 13:00:00,26.4,26.42,26.36,26.4,20800.0,26.4,26.42,26.36,26.4,20800.0
2013-01-14 13:05:00,26.4,26.42,26.3,26.4,5400.0,26.4,26.42,26.3,26.4,5400.0
2013-01-14 13:10:00,26.31,26.42,26.31,26.4,4900.0,26.31,26.42,26.31,26.4,4900.0
2013-01-14 13:15:00,26.4,26.42,26.38,26.39,7800.0,26.4,26.42,26.38,26.39,7800.0
2013-01-14 13:20:00,26.4,26.4,26.33,26.35,1900.0,26.4,26.4,26.33,26.35,1900.0
2013-01-14 13:25:00,26.33,26.35,26.25,26.3,8900.0,26.33,26.35,26.25,26.3,8900.0
2013-01-14 13:30:00,26.29,26.29,26.2,26.26,6800.0,26.29,26.29,26.2,26.26,6800.0
2013-01-14 13:35:00,26.28,26.32,26.22,26.23,8400.0,26.28,26.32,26.22,26.23,8400.0
2013-01-14 13:40:00,26.22,26.29,26.16,26.22,10300.0,26.22,26.29,26.16,26.22,10300.0
2013-01-14 13:45:00,26.24,26.27,26.08,26.17,21600.0,26.24,26.27,26.08,26.17,21600.0
2013-01-14 13:50:00,26.18,26.26,26.11,26.2,7100.0,26.18,26.26,26.11,26.2,7100.0
2013-01-14 13:55:00,26.21,26.24,26.11,26.12,3800.0,26.21,26.24,26.11,26.12,3800.0
2013-01-14 14:00:00,26.12,26.19,26.11,26.19,4800.0,26.12,26.19,26.11,26.19,4800.0
2013-01-14 14:05:00,26.2,26.29,26.12,26.12,2600.0,26.2,26.29,26.12,26.12,2600.0
2013-01-14 14:10:00,26.12,26.32,26.11,26.2,3000.0,26.12,26.32,26.11,26.2,3000.0
2013-01-14 14:15:00,26.2,26.2,26.15,26.15,1900.0,26.2,26.2,26.15,26.15,1900.0
2013-01-14 14:20:00,26.15,26.2,26.13,26.15,2800.0,26.15,26.2,26.13,26.15,2800.0
2013-01-14 14:25:00,26.15,26.2,26.14,26.15,9900.0,26.15,26.2,26.14,26.15,9900.0
2013-01-14 14:30:00,26.14,26.14,26.01,26.03,11400.0,26.14,26.14,26.01,26.03,11400.0
2013-01-14 14:35:00,26.03,26.22,25.98,26.17,22100.0,26.03,26.22,25.98,26.17,22100.0
2013-01-14 14:40:00,26.15,26.22,26.08,26.19,11000.0,26.15,26.22,26.08,26.19,11000.0
2013-01-14 14:45:00,26.22,26.22,26.12,26.13,24500.0,26.22,26.22,26.12,26.13,24500.0
2013-01-14 14:50:00,26.13,26.21,26.08,26.21,14400.0,26.13,26.21,26.08,26.21,14400.0
2013-01-14 14:55:00,26.18,26.18,26.08,26.1,7200.0,26.18,26.18,26.08,26.1,7200.0
2013-01-14 15:00:00,26.09,26.16,26.09,26.12,6000.0,26.09,26.16,26.09,26.12,6000.0
2013-01-14 15:05:00,26.13,26.18,26.08,26.15,14100.0,26.13,26.18,26.08,26.15,14100.0
2013-01-14 15:10:00,26.14,26.19,26.13,26.14,16600.0,26.14,26.19,26.13,26.14,16600.0
2013-01-14 15:15:00,26.14,26.17,26.03,26.13,16500.0,26.14,26.17,26.03,26.13,16500.0
2013-01-14 15:20:00,26.13,26.15,26.09,26.13,11200.0,26.13,26.15,26.09,26.13,11200.0
2013-01-14 15:25:00,26.12,26.14,26.02,26.1,29100.0,26.12,26.14,26.02,26.1,29100.0
2013-01-14 15:30:00,26.07,26.07,25.94,26.02,19300.0,26.07,26.07,25.94,26.02,19300.0
2013-01-14 15:35:00,26.0,26.05,25.96,25.97,28300.0,26.0,26.05,25.96,25.97,28300.0
2013-01-14 15:40:00,26.0,26.12,25.95,26.12,43000.0,26.0,26.12,25.95,26.12,43000.0
2013-01-14 15:45:00,26.1,26.11,25.99,25.99,44700.0,26.1,26.11,25.99,25.99,44700.0
2013-01-14 15:50:00,25.99,26.1,25.98,26.1,36700.0,25.99,26.1,25.98,26.1,36700.0
2013-01-14 15:55:00,26.1,26.1,25.99,26.06,70600.0,26.1,26.1,25.99,26.06,70600.0
2013-01-15 09:30:00,26.04,26.04,25.59,25.65,9900.0,26.04,26.04,25.59,25.65,9900.0
2013-01-15 09:35:00,25.68,25.92,25.6,25.91,6400.0,25.68,25.92,25.6,25.91,6400.0
2013-01-15 09:40:00,25.91,26.0,25.87,25.94,2700.0,25.91,26.0,25.87,25.94,2700.0
2013-01-15 09:45:00,25.87,26.11,25.72,26.09,13400.0,25.87,26.11,25.72,26.09,13400.0
2013-01-15 09:50:00,26.08,26.11,25.89,26.03,19900.0,26.08,26.11,25.89,26.03,19900.0
2013-01-15 09:55:00,26.03,26.2,26.03,26.07,17800.0,26.03,26.2,26.03,26.07,17800.0
2013-01-15 10:00:00,26.11,26.13,25.95,25.98,28500.0,26.11,26.13,25.95,25.98,28500.0
2013-01-15 10:05:00,25.97,26.2,25.92,26.07,23200.0,25.97,26.2,25.92,26.07,23200.0
2013-01-15 10:10:00,26.07,26.17,26.01,26.03,23200.0,26.07,26.17,26.01,26.03,23200.0
2013-01-15 10:15:00,26.03,26.19,25.96,26.17,19100.0,26.03,26.19,25.96,26.17,19100.0
2013-01-15 10:20:00,26.19,26.4,26.16,26.39,6400.0,26.19,26.4,26.16,26.39,6400.0
2013-01-15 10:25:00,26.34,26.47,26.26,26.29,4500.0,26.34,26.47,26.26,26.29,4500.0
2013-01-15 10:30:00,26.33,26.41,26.3,26.3,9200.0,26.33,26.41,26.3,26.3,9200.0
2013-01-15 10:35:00,26.36,26.4,26.27,26.37,4300.0,26.36,26.4,26.27,26.37,4300.0
2013-01-15 10:40:00,26.25,26.35,26.25,26.33,3900.0,26.25,26.35,26.25,26.33,3900.0
2013-01-15 10:45:00,26.28,26.55,26.28,26.55,11600.0,26.28,26.55,26.28,26.55,11600.0
2013-01-15 10:50:00,26.56,26.74,26.56,26.63,11400.0,26.56,26.74,26.56,26.63,11400.0
2013-01-15 10:55:00,26.61,26.88,26.61,26.86,32500.0,26.61,26.88,26.61,26.86,32500.0
2013-01-15 11:00:00,26.86,26.88,26.72,26.75,76300.0,26.86,26.88,26.72,26.75,76300.0
2013-01-15 11:05:00,26.75,26.82,26.65,26.71,38700.0,26.75,26.82,26.65,26.71,38700.0
2013-01-15 11:10:00,26.71,26.71,26.61,26.61,24100.0,26.71,26.71,26.61,26.61,24100.0
2013-01-15 11:15:00,26.61,26.64,26.54,26.54,6100.0,26.61,26.64,26.54,26.54,6100.0
2013-01-15 11:20:00,26.57,26.57,26.44,26.5,10000.0,26.57,26.57,26.44,26.5,10000.0
2013-01-15 11:25:00,26.44,26.47,26.3,26.3,4300.0,26.44,26.47,26.3,26.3,4300.0
2013-01-15 11:30:00,26.29,26.52,26.29,26.39,8800.0,26.29,26.52,26.29,26.39,8800.0
2013-01-15 11:35:00,26.39,26.54,26.32,26.54,11500.0,26.39,26.54,26.32,26.54,11500.0
2013-01-15 11:40:00,26.55,26.6,26.48,26.54,7700.0,26.55,26.6,26.48,26.54,7700.0
2013-01-15 11:45:00,26.56,26.6,26.5,26.54,8300.0,26.56,26.6,26.5,26.54,8300.0
2013-01-15 11:50:00,26.54,26.55,26.49,26.55,12600.0,26.54,26.55,26.49,26.55,12600.0
2013-01-15 11:55:00,26.55,26.61,26.54,26.55,18300.0,26.55,26.61,26.54,26.55,18300.0
2013-01-15 12:00:00,26.51,26.53,26.45,26.45,7500.0,26.51,26.53,26.45,26.45,7500.0
2013-01-15 12:05:00,26.48,26.48,26.37,26.39,15900.0,26.48,26.48,26.37,26.39,15900.0
2013-01-15 12:10:00,26.39,26.63,26.39,26.56,9800.0,26.39,26.63,26.39,26.56,9800.0
2013-01-15 12:15:00,26.58,26.71,26.53,26.68,12900.0,26.58,26.71,26.53,26.68,12900.0
2013-01-15 12:20:00,26.66,26.73,26.64,26.73,8600.0,26.66,26.73,26.64,26.73,8600.0
2013-01-15 12:25:00,26.74,26.84,26.7,26.84,38200.0,26.74,26.84,26.7,26.84,38200.0
2013-01-15 12:30:00,26.84,26.87,26.81,26.87,4500.0,26.84,26.87,26.81,26.87,4500.0
2013-01-15 12:35:00,26.86,26.89,26.75,26.79,11200.0,26.86,26.89,26.75,26.79,11200.0
2013-01-15 12:40:00,26.77,26.77,26.65,26.65,7100.0,26.77,26.77,26.65,26.65,7100.0
2013-01-15 12:45:00,26.65,26.79,26.64,26.76,9800.0,26.65,26.79,26.64,26.76,9800.0
2013-01-15 12:50:00,26.76,26.8,26.75,26.79,18400.0,26.76,26.8,26.75,26.79,18400.0
2013-01-15 12:55:00,26.78,26.78,26.7,26.74,6200.0,26.78,26.78,26.7,26.74,6200.0
2013-01-15 13:00:00,26.72,26.79,26.71,26.75,5200.0,26.72,26.79,26.71,26.75,5200.0
2013-01-15 13:05:00,26.75,26.8,26.61,26.77,6100.0,26.75,26.8,26.61,26.77,6100.0
2013-01-15 13:10:00,26.77,26.8,26.75,26.8,11400.0,26.77,26.8,26.75,26.8,11400.0
2013-01-15 13:15:00,26.81,26.82,26.72,26.75,10900.0,26.81,26.82,26.72,26.75,10900.0
2013-01-15 13:20:00,26.75,26.81,26.58,26.58,4000.0,26.75,26.81,26.58,26.58,4000.0
2013-01-15 13:25:00,26.59,26.75,26.58,26.75,5000.0,26.59,26.75,26.58,26.75,5000.0
2013-01-15 13:30:00,26.75,26.8,26.71,26.8,9400.0,26.75,26.8,26.71,26.8,9400.0
2013-01-15 13:35:00,26.82,26.83,26.74,26.82,7700.0,26.82,26.83,26.74,26.82,7700.0
2013-01-15 13:40:00,26.79,26.81,26.72,26.79,6000.0,26.79,26.81,26.72,26.79,6000.0
2013-01-15 13:45:00,26.79,26.86,26.67,26.76,14500.0,26.79,26.86,26.67,26.76,14500.0
2013-01-15 13:50:00,26.7,26.8,26.67,26.74,4800.0,26.7,26.8,26.67,26.74,4800.0
2013-01-15 13:55:00,26.75,26.77,26.71,26.76,12900.0,26.75,26.77,26.71,26.76,12900.0
2013-01-15 14:00:00,26.79,26.79,26.71,26.75,5500.0,26.79,26.79,26.71,26.75,5500.0
2013-01-15 14:05:00,26.75,26.82,26.74,26.79,12500.0,26.75,26.82,26.74,26.79,12500.0
2013-01-15 14:10:00,26.79,26.82,26.66,26.82,9900.0,26.79,26.82,26.66,26.82,9900.0
2013-01-15 14:15:00,26.82,26.83,26.76,26.76,10200.0,26.82,26.83,26.76,26.76,10200.0
2013-01-15 14:20:00,26.78,26.84,26.73,26.79,9200.0,26.78,26.84,26.73,26.79,9200.0
2013-01-15 14:25:00,26.79,26.83,26.75,26.8,10200.0,26.79,26.83,26.75,26.8,10200.0
2013-01-15 14:30:00,26.81,26.81,26.74,26.74,5000.0,26.81,26.81,26.74,26.74,5000.0
2013-01-15 14:35:00,26.74,26.82,26.74,26.8,11200.0,26.74,26.82,26.74,26.8,11200.0
2013-01-15 14:40:00,26.8,26.82,26.64,26.71,12500.0,26.8,26.82,26.64,26.71,12500.0
2013-01-15 14:45:00,26.71,26.86,26.71,26.8,11700.0,26.71,26.86,26.71,26.8,11700.0
2013-01-15 14:50:00,26.84,26.95,26.8,26.85,17000.0,26.84,26.95,26.8,26.85,17000.0
2013-01-15 14:55:00,26.85,27.03,26.85,27.03,19200.0,26.85,27.03,26.85,27.03,19200.0
2013-01-15 15:00:00,27.03,27.09,26.96,27.07,26300.0,27.03,27.09,26.96,27.07,26300.0
2013-01-15 15:05:00,27.1,27.18,27.0,27.11,24800.0,27.1,27.18,27.0,27.11,24800.0
2013-01-15 15:10:00,27.11,27.35,27.11,27.35,32600.0,27.11,27.35,27.11,27.35,32600.0
2013-01-15 15:15:00,27.33,27.48,27.29,27.38,33500.0,27.33,27.48,27.29,27.38,33500.0
2013-01-15 15:20:00,27.4,27.4,27.04,27.05,37300.0,27.4,27.4,27.04,27.05,37300.0
2013-01-15 15:25:00,27.03,27.31,27.03,27.3,25100.0,27.03,27.31,27.03,27.3,25100.0
2013-01-15 15:30:00,27.33,27.39,27.12,27.2,25800.0,27.33,27.39,27.12,27.2,25800.0
2013-01-15 15:35:00,27.18,27.25,27.11,27.12,28600.0,27.18,27.25,27.11,27.12,28600.0
2013-01-15 15:40:00,27.13,27.21,27.04,27.18,34100.0,27.13,27.21,27.04,27.18,34100.0
2013-01-15 15:45:00,27.19,27.2,27.07,27.1,35800.0,27.19,27.2,27.07,27.1,35800.0
2013-01-15 15:50:00,27.1,27.22,26.98,27.19,34700.0,27.1,27.22,26.98,27.19,34700.0
2013-01-15 15:55:00,27.19,27.21,27.14,27.21,30900.0,27.19,27.21,27.14,27.21,30900.0
2013-01-16 09:30:00,27.22,27.48,27.18,27.2,8000.0,27.22,27.48,27.18,27.2,8000.0
2013-01-16 09:35:00,27.2,27.2,27.18,27.18,4000.0,27.2,27.2,27.18,27.18,4000.0
2013-01-16 09:40:00,27.18,27.23,27.15,27.16,12700.0,27.18,27.23,27.15,27.16,12700.0
2013-01-16 09:45:00,27.15,27.26,27.13,27.18,8600.0,27.15,27.26,27.13,27.18,8600.0
2013-01-16 09:50:00,27.18,27.19,27.12,27.14,22400.0,27.18,27.19,27.12,27.14,22400.0
2013-01-16 09:55:00,27.14,27.18,27.13,27.14,15000.0,27.14,27.18,27.13,27.14,15000.0
2013-01-16 10:00:00,27.14,27.3,27.14,27.22,10000.0,27.14,27.3,27.14,27.22,10000.0
2013-01-16 10:05:00,27.22,27.25,27.22,27.24,7000.0,27.22,27.25,27.22,27.24,7000.0
2013-01-16 10:10:00,27.23,27.24,27.1,27.16,11500.0,27.23,27.24,27.1,27.16,11500.0
2013-01-16 10:15:00,27.16,27.17,27.14,27.14,2200.0,27.16,27.17,27.14,27.14,2200.0
2013-01-16 10:20:00,27.17,27.2,27.14,27.19,1200.0,27.17,27.2,27.14,27.19,1200.0
2013-01-16 10:25:00,27.21,27.21,27.14,27.17,2400.0,27.21,27.21,27.14,27.17,2400.0
2013-01-16 10:30:00,27.17,27.21,27.15,27.2,9200.0,27.17,27.21,27.15,27.2,9200.0
2013-01-16 10:35:00,27.2,27.2,27.01,27.01,20000.0,27.2,27.2,27.01,27.01,20000.0
2013-01-16 10:40:00,27.0,27.1,26.93,27.0,9200.0,27.0,27.1,26.93,27.0,9200.0
2013-01-16 10:45:00,26.96,26.99,26.85,26.96,4500.0,26.96,26.99,26.85,26.96,4500.0
2013-01-16 10:50:00,26.95,26.99,26.95,26.99,3300.0,26.95,26.99,26.95,26.99,3300.0
2013-01-16 10:55:00,26.98,26.99,26.93,26.99,5100.0,26.98,26.99,26.93,26.99,5100.0
2013-01-16 11:00:00,26.94,27.01,26.94,27.01,1600.0,26.94,27.01,26.94,27.01,1600.0
2013-01-16 11:05:00,27.02,27.07,26.97,27.07,15700.0,27.02,27.07,26.97,27.07,15700.0
2013-01-16 11:10:00,27.1,27.11,27.05,27.11,1500.0,27.1,27.11,27.05,27.11,1500.0
2013-01-16 11:15:00,27.11,27.16,27.08,27.13,1800.0,27.11,27.16,27.08,27.13,1800.0
2013-01-16 11:20:00,27.16,27.2,27.11,27.16,41800.0,27.16,27.2,27.11,27.16,41800.0
2013-01-16 11:25:00,27.17,27.19,27.16,27.19,3200.0,27.17,27.19,27.16,27.19,3200.0
2013-01-16 11:30:00,27.19,27.22,27.19,27.2,11000.0,27.19,27.22,27.19,27.2,11000.0
2013-01-16 11:35:00,27.2,27.2,27.19,27.2,8800.0,27.2,27.2,27.19,27.2,8800.0
2013-01-16 11:40:00,27.2,27.22,27.19,27.2,9100.0,27.2,27.22,27.19,27.2,9100.0
2013-01-16 11:45:00,27.22,27.24,27.2,27.2,8100.0,27.22,27.24,27.2,27.2,8100.0
2013-01-16 11:50:00,27.2,27.43,27.2,27.41,12300.0,27.2,27.43,27.2,27.41,12300.0
2013-01-16 11:55:00,27.43,27.48,27.23,27.3,10700.0,27.43,27.48,27.23,27.3,10700.0
2013-01-16 12:00:00,27.33,27.33,27.21,27.24,4300.0,27.33,27.33,27.21,27.24,4300.0
2013-01-16 12:05:00,27.25,27.34,27.23,27.23,7500.0,27.25,27.34,27.23,27.23,7500.0
2013-01-16 12:10:00,27.27,27.27,27.27,27.27,100.0,27.27,27.27,27.27,27.27,100.0
2013-01-16 12:15:00,27.24,27.28,27.2,27.21,1700.0,27.24,27.28,27.2,27.21,1700.0
2013-01-16 12:20:00,27.24,27.24,27.24,27.24,300.0,27.24,27.24,27.24,27.24,300.0
2013-01-16 12:25:00,27.22,27.22,27.2,27.21,13300.0,27.22,27.22,27.2,27.21,13300.0
2013-01-16 12:30:00,27.21,27.24,27.2,27.23,5200.0,27.21,27.24,27.2,27.23,5200.0
2013-01-16 12:35:00,27.21,27.24,27.21,27.22,600.0,27.21,27.24,27.21,27.22,600.0
2013-01-16 12:40:00,27.23,27.23,27.16,27.16,27300.0,27.23,27.23,27.16,27.16,27300.0
2013-01-16 12:45:00,27.14,27.19,27.0,27.17,22500.0,27.14,27.19,27.0,27.17,22500.0
2013-01-16 12:50:00,27.17,27.17,27.16,27.17,1700.0,27.17,27.17,27.16,27.17,1700.0
2013-01-16 12:55:00,27.17,27.32,27.16,27.2,12400.0,27.17,27.32,27.16,27.2,12400.0
2013-01-16 13:00:00,27.18,27.27,27.18,27.21,6500.0,27.18,27.27,27.18,27.21,6500.0
2013-01-16 13:05:00,27.22,27.22,27.22,27.22,200.0,27.22,27.22,27.22,27.22,200.0
2013-01-16 13:10:00,27.23,27.24,27.16,27.23,5900.0,27.23,27.24,27.16,27.23,5900.0
2013-01-16 13:15:00,27.19,27.22,27.19,27.22,700.0,27.19,27.22,27.19,27.22,700.0
2013-01-16 13:20:00,27.19,27.22,27.18,27.18,900.0,27.19,27.22,27.18,27.18,900.0
2013-01-16 13:25:00,27.16,27.2,27.12,27.2,1000.0,27.16,27.2,27.12,27.2,1000.0
2013-01-16 13:30:00,27.14,27.37,27.14,27.21,23800.0,27.14,27.37,27.14,27.21,23800.0
2013-01-16 13:35:00,27.2,27.24,27.2,27.2,600.0,27.2,27.24,27.2,27.2,600.0
2013-01-16 13:40:00,27.23,27.23,27.11,27.14,3200.0,27.23,27.23,27.11,27.14,3200.0
2013-01-16 13:45:00,27.16,27.19,27.15,27.19,3300.0,27.16,27.19,27.15,27.19,3300.0
2013-01-16 13:50:00,27.14,27.14,27.09,27.09,1200.0,27.14,27.14,27.09,27.09,1200.0
2013-01-16 13:55:00,27.11,27.14,27.04,27.05,3100.0,27.11,27.14,27.04,27.05,3100.0
2013-01-16 14:00:00,27.04,27.18,27.02,27.18,4700.0,27.04,27.18,27.02,27.18,4700.0
2013-01-16 14:05:00,27.18,27.23,27.06,27.12,17200.0,27.18,27.23,27.06,27.12,17200.0
2013-01-16 14:10:00,27.11,27.15,27.04,27.06,8200.0,27.11,27.15,27.04,27.06,8200.0
2013-01-16 14:15:00,27.08,27.2,27.07,27.14,6700.0,27.08,27.2,27.07,27.14,6700.0
2013-01-16 14:20:00,27.16,27.23,27.16,27.19,1900.0,27.16,27.23,27.16,27.19,1900.0
2013-01-16 14:25:00,27.22,27.29,27.16,27.22,12600.0,27.22,27.29,27.16,27.22,12600.0
2013-01-16 14:30:00,27.2,27.25,27.19,27.25,1700.0,27.2,27.25,27.19,27.25,1700.0
2013-01-16 14:35:00,27.21,27.24,27.19,27.24,2800.0,27.21,27.24,27.19,27.24,2800.0
2013-01-16 14:40:00,27.22,27.25,27.2,27.2,4000.0,27.22,27.25,27.2,27.2,4000.0
2013-01-16 14:45:00,27.19,27.23,27.17,27.2,2900.0,27.19,27.23,27.17,27.2,2900.0
2013-01-16 14:50:00,27.19,27.23,27.16,27.19,6700.0,27.19,27.23,27.16,27.19,6700.0
2013-01-16 14:55:00,27.22,27.22,27.16,27.17,9600.0,27.22,27.22,27.16,27.17,9600.0
2013-01-16 15:00:00,27.16,27.24,27.16,27.17,8600.0,27.16,27.24,27.16,27.17,8600.0
2013-01-16 15:05:00,27.17,27.26,27.13,27.14,9900.0,27.17,27.26,27.13,27.14,9900.0
2013-01-16 15:10:00,27.14,27.19,27.14,27.19,4900.0,27.14,27.19,27.14,27.19,4900.0
2013-01-16 15:15:00,27.19,27.21,27.18,27.2,2500.0,27.19,27.21,27.18,27.2,2500.0
2013-01-16 15:20:00,27.2,27.23,27.17,27.19,7100.0,27.2,27.23,27.17,27.19,7100.0
2013-01-16 15:25:00,27.19,27.2,27.04,27.09,9100.0,27.19,27.2,27.04,27.09,9100.0
2013-01-16 15:30:00,27.1,27.23,27.09,27.23,11500.0,27.1,27.23,27.09,27.23,11500.0
2013-01-16 15:35:00,27.24,27.27,27.21,27.25,42100.0,27.24,27.27,27.21,27.25,42100.0
2013-01-16 15:40:00,27.25,27.26,27.19,27.24,20300.0,27.25,27.26,27.19,27.24,20300.0
2013-01-16 15:45:00,27.25,27.25,27.15,27.15,30000.0,27.25,27.25,27.15,27.15,30000.0
2013-01-16 15:50:00,27.16,27.18,27.04,27.15,32200.0,27.16,27.18,27.04,27.15,32200.0
2013-01-16 15:55:00,27.16,27.39,27.14,27.32,99700.0,27.16,27.39,27.14,27.32,99700.0
2013-01-17 09:30:00,27.42,27.72,27.42,27.5,5200.0,27.42,27.72,27.42,27.5,5200.0
2013-01-17 09:35:00,27.5,27.59,27.5,27.57,2100.0,27.5,27.59,27.5,27.57,2100.0
2013-01-17 09:40:00,27.51,27.64,27.51,27.64,3600.0,27.51,27.64,27.51,27.64,3600.0
2013-01-17 09:45:00,27.65,27.74,27.61,27.65,4700.0,27.65,27.74,27.61,27.65,4700.0
2013-01-17 09:50:00,27.7,27.72,27.3,27.51,59800.0,27.7,27.72,27.3,27.51,59800.0
2013-01-17 09:55:00,27.6,27.65,27.56,27.6,3200.0,27.6,27.65,27.56,27.6,3200.0
2013-01-17 10:00:00,27.54,27.59,27.25,27.51,73600.0,27.54,27.59,27.25,27.51,73600.0
2013-01-17 10:05:00,27.44,27.55,27.31,27.55,19500.0,27.44,27.55,27.31,27.55,19500.0
2013-01-17 10:10:00,27.54,27.55,27.44,27.48,34500.0,27.54,27.55,27.44,27.48,34500.0
2013-01-17 10:15:00,27.46,27.54,27.45,27.54,4300.0,27.46,27.54,27.45,27.54,4300.0
2013-01-17 10:20:00,27.6,27.69,27.6,27.63,5000.0,27.6,27.69,27.6,27.63,5000.0
2013-01-17 10:25:00,27.69,27.69,27.5,27.58,5800.0,27.69,27.69,27.5,27.58,5800.0
2013-01-17 10:30:00,27.58,27.69,27.55,27.62,9300.0,27.58,27.69,27.55,27.62,9300.0
2013-01-17 10:35:00,27.69,27.7,27.6,27.7,12100.0,27.69,27.7,27.6,27.7,12100.0
2013-01-17 10:40:00,27.68,27.69,27.63,27.67,1900.0,27.68,27.69,27.63,27.67,1900.0
2013-01-17 10:45:00,27.64,27.71,27.64,27.71,2400.0,27.64,27.71,27.64,27.71,2400.0
2013-01-17 10:50:00,27.68,27.68,27.61,27.63,7200.0,27.68,27.68,27.61,27.63,7200.0
2013-01-17 10:55:00,27.63,27.7,27.6,27.69,15200.0,27.63,27.7,27.6,27.69,15200.0
2013-01-17 11:00:00,27.69,27.76,27.67,27.72,4700.0,27.69,27.76,27.67,27.72,4700.0
2013-01-17 11:05:00,27.77,27.78,27.71,27.71,3200.0,27.77,27.78,27.71,27.71,3200.0
2013-01-17 11:10:00,27.7,27.71,27.62,27.64,1900.0,27.7,27.71,27.62,27.64,1900.0
2013-01-17 11:15:00,27.63,27.67,27.5,27.62,12800.0,27.63,27.67,27.5,27.62,12800.0
2013-01-17 11:20:00,27.59,27.64,27.53,27.64,3500.0,27.59,27.64,27.53,27.64,3500.0
2013-01-17 11:25:00,27.64,27.73,27.64,27.72,6100.0,27.64,27.73,27.64,27.72,6100.0
2013-01-17 11:30:00,27.67,27.71,27.64,27.66,1300.0,27.67,27.71,27.64,27.66,1300.0
2013-01-17 11:35:00,27.62,27.65,27.56,27.6,5600.0,27.62,27.65,27.56,27.6,5600.0
2013-01-17 11:40:00,27.63,27.64,27.6,27.64,2400.0,27.63,27.64,27.6,27.64,2400.0
2013-01-17 11:45:00,27.65,27.65,27.57,27.58,3100.0,27.65,27.65,27.57,27.58,3100.0
2013-01-17 11:50:00,27.58,27.64,27.55,27.58,33200.0,27.58,27.64,27.55,27.58,33200.0
2013-01-17 11:55:00,27.57,27.61,27.56,27.58,12200.0,27.57,27.61,27.56,27.58,12200.0
2013-01-17 12:00:00,27.57,27.59,27.51,27.54,4400.0,27.57,27.59,27.51,27.54,4400.0
2013-01-17 12:05:00,27.55,27.62,27.54,27.62,4000.0,27.55,27.62,27.54,27.62,4000.0
2013-01-17 12:10:00,27.58,27.62,27.57,27.6,3700.0,27.58,27.62,27.57,27.6,3700.0
2013-01-17 12:15:00,27.6,27.69,27.6,27.67,4600.0,27.6,27.69,27.6,27.67,4600.0
2013-01-17 12:20:00,27.66,27.68,27.61,27.66,2900.0,27.66,27.68,27.61,27.66,2900.0
2013-01-17 12:25:00,27.66,27.68,27.63,27.68,2300.0,27.66,27.68,27.63,27.68,2300.0
2013-01-17 12:30:00,27.63,27.67,27.61,27.66,6400.0,27.63,27.67,27.61,27.66,6400.0
2013-01-17 12:35:00,27.66,27.68,27.66,27.66,1500.0,27.66,27.68,27.66,27.66,1500.0
2013-01-17 12:40:00,27.67,27.67,27.6,27.61,2000.0,27.67,27.67,27.6,27.61,2000.0
2013-01-17 12:45:00,27.6,27.62,27.6,27.62,1500.0,27.6,27.62,27.6,27.62,1500.0
2013-01-17 12:50:00,27.6,27.61,27.58,27.59,5000.0,27.6,27.61,27.58,27.59,5000.0
2013-01-17 12:55:00,27.59,27.61,27.59,27.6,2300.0,27.59,27.61,27.59,27.6,2300.0
2013-01-17 13:00:00,27.6,27.66,27.59,27.66,3600.0,27.6,27.66,27.59,27.66,3600.0
2013-01-17 13:05:00,27.67,27.69,27.64,27.64,4000.0,27.67,27.69,27.64,27.64,4000.0
2013-01-17 13:10:00,27.61,27.63,27.6,27.6,5000.0,27.61,27.63,27.6,27.6,5000.0
2013-01-17 13:15:00,27.6,27.62,27.58,27.62,9200.0,27.6,27.62,27.58,27.62,9200.0
2013-01-17 13:20:00,27.64,27.64,27.6,27.6,1300.0,27.64,27.64,27.6,27.6,1300.0
2013-01-17 13:25:00,27.6,27.64,27.57,27.57,2700.0,27.6,27.64,27.57,27.57,2700.0
2013-01-17 13:30:00,27.57,27.59,27.55,27.56,3800.0,27.57,27.59,27.55,27.56,3800.0
2013-01-17 13:35:00,27.55,27.7,27.55,27.7,9000.0,27.55,27.7,27.55,27.7,9000.0
2013-01-17 13:40:00,27.65,27.7,27.59,27.69,6400.0,27.65,27.7,27.59,27.69,6400.0
2013-01-17 13:45:00,27.68,27.75,27.67,27.74,5000.0,27.68,27.75,27.67,27.74,5000.0
2013-01-17 13:50:00,27.76,27.76,27.6,27.67,9300.0,27.76,27.76,27.6,27.67,9300.0
2013-01-17 13:55:00,27.66,27.7,27.65,27.7,4100.0,27.66,27.7,27.65,27.7,4100.0
2013-01-17 14:00:00,27.69,27.7,27.69,27.7,1300.0,27.69,27.7,27.69,27.7,1300.0
2013-01-17 14:05:00,27.7,27.74,27.69,27.73,5500.0,27.7,27.74,27.69,27.73,5500.0
2013-01-17 14:10:00,27.74,27.78,27.71,27.72,12900.0,27.74,27.78,27.71,27.72,12900.0
2013-01-17 14:15:00,27.71,27.73,27.65,27.65,9400.0,27.71,27.73,27.65,27.65,9400.0
2013-01-17 14:20:00,27.65,27.78,27.65,27.74,17300.0,27.65,27.78,27.65,27.74,17300.0
2013-01-17 14:25:00,27.73,27.73,27.61,27.64,27100.0,27.73,27.73,27.61,27.64,27100.0
2013-01-17 14:30:00,27.62,27.65,27.47,27.5,36300.0,27.62,27.65,27.47,27.5,36300.0
2013-01-17 14:35:00,27.5,27.65,27.5,27.5,9900.0,27.5,27.65,27.5,27.5,9900.0
2013-01-17 14:40:00,27.5,27.58,27.5,27.5,9400.0,27.5,27.58,27.5,27.5,9400.0
2013-01-17 14:45:00,27.5,27.5,27.4,27.48,13500.0,27.5,27.5,27.4,27.48,13500.0
2013-01-17 14:50:00,27.49,27.55,27.45,27.46,11200.0,27.49,27.55,27.45,27.46,11200.0
2013-01-17 14:55:00,27.45,27.51,27.4,27.51,15500.0,27.45,27.51,27.4,27.51,15500.0
2013-01-17 15:00:00,27.52,27.52,27.4,27.44,10100.0,27.52,27.52,27.4,27.44,10100.0
2013-01-17 15:05:00,27.43,27.48,27.42,27.45,9800.0,27.43,27.48,27.42,27.45,9800.0
2013-01-17 15:10:00,27.45,27.55,27.45,27.46,13800.0,27.45,27.55,27.45,27.46,13800.0
2013-01-17 15:15:00,27.46,27.54,27.45,27.54,19300.0,27.46,27.54,27.45,27.54,19300.0
2013-01-17 15:20:00,27.54,27.6,27.5,27.55,18400.0,27.54,27.6,27.5,27.55,18400.0
2013-01-17 15:25:00,27.57,27.59,27.5,27.57,21300.0,27.57,27.59,27.5,27.57,21300.0
2013-01-17 15:30:00,27.57,27.57,27.49,27.51,14900.0,27.57,27.57,27.49,27.51,14900.0
2013-01-17 15:35:00,27.51,27.56,27.5,27.52,39100.0,27.51,27.56,27.5,27.52,39100.0
2013-01-17 15:40:00,27.51,27.62,27.5,27.61,34300.0,27.51,27.62,27.5,27.61,34300.0
2013-01-17 15:45:00,27.59,27.72,27.58,27.64,24600.0,27.59,27.72,27.58,27.64,24600.0
2013-01-17 15:50:00,27.64,27.67,27.49,27.49,52400.0,27.64,27.67,27.49,27.49,52400.0
2013-01-17 15:55:00,27.51,27.63,27.49,27.6,49400.0,27.51,27.63,27.49,27.6,49400.0
2013-01-18 09:30:00,27.53,27.75,27.53,27.6,5400.0,27.53,27.75,27.53,27.6,5400.0
2013-01-18 09:35:00,27.61,27.61,27.51,27.53,1800.0,27.61,27.61,27.51,27.53,1800.0
2013-01-18 09:40:00,27.53,27.66,27.5,27.64,4500.0,27.53,27.66,27.5,27.64,4500.0
2013-01-18 09:45:00,27.6,27.6,27.52,27.57,2600.0,27.6,27.6,27.52,27.57,2600.0
2013-01-18 09:50:00,27.52,27.71,27.52,27.6,1600.0,27.52,27.71,27.52,27.6,1600.0
2013-01-18 09:55:00,27.6,27.6,27.52,27.57,10600.0,27.6,27.6,27.52,27.57,10600.0
2013-01-18 10:00:00,27.53,27.53,27.5,27.51,3900.0,27.53,27.53,27.5,27.51,3900.0
2013-01-18 10:05:00,27.49,27.51,27.47,27.49,2700.0,27.49,27.51,27.47,27.49,2700.0
2013-01-18 10:10:00,27.5,27.55,27.5,27.54,4800.0,27.5,27.55,27.5,27.54,4800.0
2013-01-18 10:15:00,27.55,27.56,27.54,27.55,1400.0,27.55,27.56,27.54,27.55,1400.0
2013-01-18 10:20:00,27.55,27.55,27.5,27.5,6200.0,27.55,27.55,27.5,27.5,6200.0
2013-01-18 10:25:00,27.5,27.53,27.49,27.49,6200.0,27.5,27.53,27.49,27.49,6200.0
2013-01-18 10:30:00,27.49,27.49,27.48,27.49,3000.0,27.49,27.49,27.48,27.49,3000.0
2013-01-18 10:35:00,27.51,27.54,27.51,27.54,2200.0,27.51,27.54,27.51,27.54,2200.0
2013-01-18 10:40:00,27.56,27.56,27.55,27.56,1800.0,27.56,27.56,27.55,27.56,1800.0
2013-01-18 10:45:00,27.59,27.59,27.54,27.54,2000.0,27.59,27.59,27.54,27.54,2000.0
2013-01-18 10:50:00,27.55,27.61,27.52,27.6,11300.0,27.55,27.61,27.52,27.6,11300.0
2013-01-18 10:55:00,27.59,27.59,27.59,27.59,900.0,27.59,27.59,27.59,27.59,900.0
2013-01-18 11:00:00,27.57,27.58,27.52,27.55,20600.0,27.57,27.58,27.52,27.55,20600.0
2013-01-18 11:05:00,27.55,27.56,27.51,27.51,8100.0,27.55,27.56,27.51,27.51,8100.0
2013-01-18 11:10:00,27.52,27.53,27.45,27.45,7000.0,27.52,27.53,27.45,27.45,7000.0
2013-01-18 11:15:00,27.47,27.52,27.45,27.46,17400.0,27.47,27.52,27.45,27.46,17400.0
2013-01-18 11:20:00,27.46,27.51,27.46,27.51,2400.0,27.46,27.51,27.46,27.51,2400.0
2013-01-18 11:25:00,27.5,27.55,27.28,27.39,23300.0,27.5,27.55,27.28,27.39,23300.0
2013-01-18 11:30:00,27.37,27.53,27.26,27.41,7500.0,27.37,27.53,27.26,27.41,7500.0
2013-01-18 11:35:00,27.5,27.5,27.45,27.47,1500.0,27.5,27.5,27.45,27.47,1500.0
2013-01-18 11:40:00,27.47,27.47,27.41,27.44,2300.0,27.47,27.47,27.41,27.44,2300.0
2013-01-18 11:45:00,27.43,27.46,27.43,27.44,1600.0,27.43,27.46,27.43,27.44,1600.0
2013-01-18 11:50:00,27.45,27.48,27.45,27.47,1800.0,27.45,27.48,27.45,27.47,1800.0
2013-01-18 11:55:00,27.46,27.47,27.44,27.46,1000.0,27.46,27.47,27.44,27.46,1000.0
2013-01-18 12:00:00,27.49,27.49,27.45,27.45,200.0,27.49,27.49,27.45,27.45,200.0
2013-01-18 12:05:00,27.47,27.49,27.46,27.48,900.0,27.47,27.49,27.46,27.48,900.0
2013-01-18 12:10:00,27.47,27.51,27.47,27.5,2700.0,27.47,27.51,27.47,27.5,2700.0
2013-01-18 12:15:00,27.5,27.51,27.5,27.5,2000.0,27.5,27.51,27.5,27.5,2000.0
2013-01-18 12:20:00,27.55,27.56,27.53,27.54,6900.0,27.55,27.56,27.53,27.54,6900.0
2013-01-18 12:25:00,27.48,27.53,27.47,27.5,900.0,27.48,27.53,27.47,27.5,900.0
2013-01-18 12:30:00,27.5,27.5,27.5,27.5,0.0,27.5,27.5,27.5,27.5,0.0
2013-01-18 12:35:00,27.51,27.51,27.46,27.47,2300.0,27.51,27.51,27.46,27.47,2300.0
2013-01-18 12:40:00,27.4,27.43,27.39,27.43,500.0,27.4,27.43,27.39,27.43,500.0
2013-01-18 12:45:00,27.43,27.5,27.43,27.5,2700.0,27.43,27.5,27.43,27.5,2700.0
2013-01-18 12:50:00,27.5,27.54,27.5,27.5,1900.0,27.5,27.54,27.5,27.5,1900.0
2013-01-18 12:55:00,27.5,27.5,27.5,27.5,0.0,27.5,27.5,27.5,27.5,0.0
2013-01-18 13:00:00,27.53,27.56,27.52,27.56,2000.0,27.53,27.56,27.52,27.56,2000.0
2013-01-18 13:05:00,27.56,27.56,27.56,27.56,1100.0,27.56,27.56,27.56,27.56,1100.0
2013-01-18 13:10:00,27.56,27.57,27.56,27.56,1400.0,27.56,27.57,27.56,27.56,1400.0
2013-01-18 13:15:00,27.58,27.61,27.56,27.57,5700.0,27.58,27.61,27.56,27.57,5700.0
2013-01-18 13:20:00,27.6,27.6,27.6,27.6,300.0,27.6,27.6,27.6,27.6,300.0
2013-01-18 13:25:00,27.59,27.59,27.56,27.56,4700.0,27.59,27.59,27.56,27.56,4700.0
2013-01-18 13:30:00,27.55,27.56,27.55,27.55,4200.0,27.55,27.56,27.55,27.55,4200.0
2013-01-18 13:35:00,27.55,27.58,27.54,27.54,3300.0,27.55,27.58,27.54,27.54,3300.0
2013-01-18 13:40:00,27.58,27.58,27.55,27.56,2300.0,27.58,27.58,27.55,27.56,2300.0
2013-01-18 13:45:00,27.56,27.58,27.55,27.55,1600.0,27.56,27.58,27.55,27.55,1600.0
2013-01-18 13:50:00,27.55,27.55,27.55,27.55,0.0,27.55,27.55,27.55,27.55,0.0
2013-01-18 13:55:00,27.55,27.55,27.51,27.51,3900.0,27.55,27.55,27.51,27.51,3900.0
2013-01-18 14:00:00,27.5,27.5,27.38,27.42,11000.0,27.5,27.5,27.38,27.42,11000.0
2013-01-18 14:05:00,27.45,27.47,27.36,27.36,3700.0,27.45,27.47,27.36,27.36,3700.0
2013-01-18 14:10:00,27.37,27.38,27.31,27.31,2400.0,27.37,27.38,27.31,27.31,2400.0
2013-01-18 14:15:00,27.34,27.34,27.25,27.25,1100.0,27.34,27.34,27.25,27.25,1100.0
2013-01-18 14:20:00,27.27,27.28,27.22,27.28,3000.0,27.27,27.28,27.22,27.28,3000.0
2013-01-18 14:25:00,27.28,27.29,27.22,27.22,1100.0,27.28,27.29,27.22,27.22,1100.0
2013-01-18 14:30:00,27.23,27.28,27.23,27.23,1000.0,27.23,27.28,27.23,27.23,1000.0
2013-01-18 14:35:00,27.28,27.33,27.26,27.3,2800.0,27.28,27.33,27.26,27.3,2800.0
2013-01-18 14:40:00,27.3,27.31,27.27,27.27,1600.0,27.3,27.31,27.27,27.27,1600.0
2013-01-18 14:45:00,27.24,27.27,27.24,27.25,2000.0,27.24,27.27,27.24,27.25,2000.0
2013-01-18 14:50:00,27.27,27.28,27.16,27.22,5900.0,27.27,27.28,27.16,27.22,5900.0
2013-01-18 14:55:00,27.27,27.33,27.22,27.3,8800.0,27.27,27.33,27.22,27.3,8800.0
2013-01-18 15:00:00,27.28,27.31,27.25,27.3,19700.0,27.28,27.31,27.25,27.3,19700.0
2013-01-18 15:05:00,27.3,27.32,27.3,27.32,1300.0,27.3,27.32,27.3,27.32,1300.0
2013-01-18 15:10:00,27.32,27.32,27.28,27.31,2700.0,27.32,27.32,27.28,27.31,2700.0
2013-01-18 15:15:00,27.3,27.32,27.22,27.3,4400.0,27.3,27.32,27.22,27.3,4400.0
2013-01-18 15:20:00,27.26,27.33,27.26,27.3,2900.0,27.26,27.33,27.26,27.3,2900.0
2013-01-18 15:25:00,27.33,27.34,27.26,27.3,17600.0,27.33,27.34,27.26,27.3,17600.0
2013-01-18 15:30:00,27.27,27.33,27.27,27.3,8400.0,27.27,27.33,27.27,27.3,8400.0
2013-01-18 15:35:00,27.3,27.32,27.22,27.27,4400.0,27.3,27.32,27.22,27.27,4400.0
2013-01-18 15:40:00,27.29,27.35,27.25,27.33,6700.0,27.29,27.35,27.25,27.33,6700.0
2013-01-18 15:45:00,27.35,27.42,27.32,27.34,12300.0,27.35,27.42,27.32,27.34,12300.0
2013-01-18 15:50:00,27.3,27.35,27.29,27.33,5100.0,27.3,27.35,27.29,27.33,5100.0
2013-01-18 15:55:00,27.33,27.51,27.33,27.41,38200.0,27.33,27.51,27.33,27.41,38200.0
2013-01-22 09:30:00,27.16,27.35,27.16,27.3,8200.0,27.16,27.35,27.16,27.3,8200.0
2013-01-22 09:35:00,27.3,27.5,27.14,27.36,135400.0,27.3,27.5,27.14,27.36,135400.0
2013-01-22 09:40:00,27.37,27.42,27.25,27.38,10700.0,27.37,27.42,27.25,27.38,10700.0
2013-01-22 09:45:00,27.35,27.36,27.3,27.35,11000.0,27.35,27.36,27.3,27.35,11000.0
2013-01-22 09:50:00,27.35,27.42,27.31,27.35,22400.0,27.35,27.42,27.31,27.35,22400.0
2013-01-22 09:55:00,27.36,27.38,27.27,27.33,30200.0,27.36,27.38,27.27,27.33,30200.0
2013-01-22 10:00:00,27.32,27.32,27.09,27.24,17200.0,27.32,27.32,27.09,27.24,17200.0
2013-01-22 10:05:00,27.22,27.27,27.15,27.2,17700.0,27.22,27.27,27.15,27.2,17700.0
2013-01-22 10:10:00,27.23,27.23,26.95,26.95,61000.0,27.23,27.23,26.95,26.95,61000.0
2013-01-22 10:15:00,26.99,27.03,26.87,27.0,15000.0,26.99,27.03,26.87,27.0,15000.0
2013-01-22 10:20:00,27.0,27.03,26.91,27.0,17900.0,27.0,27.03,26.91,27.0,17900.0
2013-01-22 10:25:00,26.99,27.02,26.97,26.98,16200.0,26.99,27.02,26.97,26.98,16200.0
2013-01-22 10:30:00,27.0,27.03,26.98,26.98,7300.0,27.0,27.03,26.98,26.98,7300.0
2013-01-22 10:35:00,26.98,27.02,26.94,27.01,6400.0,26.98,27.02,26.94,27.01,6400.0
2013-01-22 10:40:00,26.95,26.98,26.93,26.94,5800.0,26.95,26.98,26.93,26.94,5800.0
2013-01-22 10:45:00,26.95,26.95,26.9,26.9,5500.0,26.95,26.95,26.9,26.9,5500.0
2013-01-22 10:50:00,26.9,26.92,26.83,26.88,14300.0,26.9,26.92,26.83,26.88,14300.0
2013-01-22 10:55:00,26.92,26.95,26.88,26.95,9300.0,26.92,26.95,26.88,26.95,9300.0
2013-01-22 11:00:00,26.94,26.99,26.94,26.98,2500.0,26.94,26.99,26.94,26.98,2500.0
2013-01-22 11:05:00,27.0,27.0,26.94,26.97,1600.0,27.0,27.0,26.94,26.97,1600.0
2013-01-22 11:10:00,26.98,27.0,26.97,26.99,1000.0,26.98,27.0,26.97,26.99,1000.0
2013-01-22 11:15:00,26.97,27.14,26.97,27.14,6800.0,26.97,27.14,26.97,27.14,6800.0
2013-01-22 11:20:00,27.11,27.13,27.09,27.1,5000.0,27.11,27.13,27.09,27.1,5000.0
2013-01-22 11:25:00,27.1,27.18,27.09,27.13,10500.0,27.1,27.18,27.09,27.13,10500.0
2013-01-22 11:30:00,27.11,27.15,27.11,27.14,1900.0,27.11,27.15,27.11,27.14,1900.0
2013-01-22 11:35:00,27.14,27.18,27.13,27.15,5200.0,27.14,27.18,27.13,27.15,5200.0
2013-01-22 11:40:00,27.14,27.19,27.14,27.17,4000.0,27.14,27.19,27.14,27.17,4000.0
2013-01-22 11:45:00,27.17,27.18,27.14,27.16,2400.0,27.17,27.18,27.14,27.16,2400.0
2013-01-22 11:50:00,27.15,27.23,27.15,27.23,5800.0,27.15,27.23,27.15,27.23,5800.0
2013-01-22 11:55:00,27.23,27.27,27.2,27.25,6100.0,27.23,27.27,27.2,27.25,6100.0
2013-01-22 12:00:00,27.26,27.27,27.24,27.27,4700.0,27.26,27.27,27.24,27.27,4700.0
2013-01-22 12:05:00,27.25,27.26,27.25,27.25,2300.0,27.25,27.26,27.25,27.25,2300.0
2013-01-22 12:10:00,27.26,27.26,27.25,27.26,2100.0,27.26,27.26,27.25,27.26,2100.0
2013-01-22 12:15:00,27.25,27.28,27.25,27.28,5200.0,27.25,27.28,27.25,27.28,5200.0
2013-01-22 12:20:00,27.27,27.31,27.27,27.31,3100.0,27.27,27.31,27.27,27.31,3100.0
2013-01-22 12:25:00,27.31,27.4,27.3,27.35,9400.0,27.31,27.4,27.3,27.35,9400.0
2013-01-22 12:30:00,27.35,27.35,27.3,27.33,7600.0,27.35,27.35,27.3,27.33,7600.0
2013-01-22 12:35:00,27.35,27.4,27.34,27.37,3400.0,27.35,27.4,27.34,27.37,3400.0
2013-01-22 12:40:00,27.4,27.43,27.39,27.41,4900.0,27.4,27.43,27.39,27.41,4900.0
2013-01-22 12:45:00,27.4,27.52,27.37,27.51,17200.0,27.4,27.52,27.37,27.51,17200.0
2013-01-22 12:50:00,27.51,27.72,27.5,27.6,5900.0,27.51,27.72,27.5,27.6,5900.0
2013-01-22 12:55:00,27.53,27.55,27.5,27.51,2900.0,27.53,27.55,27.5,27.51,2900.0
2013-01-22 13:00:00,27.52,27.53,27.46,27.46,1400.0,27.52,27.53,27.46,27.46,1400.0
2013-01-22 13:05:00,27.49,27.61,27.48,27.51,6700.0,27.49,27.61,27.48,27.51,6700.0
2013-01-22 13:10:00,27.51,27.52,27.47,27.48,6800.0,27.51,27.52,27.47,27.48,6800.0
2013-01-22 13:15:00,27.47,27.6,27.46,27.6,19900.0,27.47,27.6,27.46,27.6,19900.0
2013-01-22 13:20:00,27.54,27.55,27.49,27.5,3700.0,27.54,27.55,27.49,27.5,3700.0
2013-01-22 13:25:00,27.51,27.53,27.5,27.52,4400.0,27.51,27.53,27.5,27.52,4400.0
2013-01-22 13:30:00,27.52,27.54,27.41,27.52,11700.0,27.52,27.54,27.41,27.52,11700.0
2013-01-22 13:35:00,27.53,27.53,27.47,27.51,8900.0,27.53,27.53,27.47,27.51,8900.0
2013-01-22 13:40:00,27.51,27.53,27.5,27.5,7600.0,27.51,27.53,27.5,27.5,7600.0
2013-01-22 13:45:00,27.5,27.5,27.49,27.5,3200.0,27.5,27.5,27.49,27.5,3200.0
2013-01-22 13:50:00,27.51,27.51,27.5,27.5,5300.0,27.51,27.51,27.5,27.5,5300.0
2013-01-22 13:55:00,27.5,27.51,27.49,27.5,20200.0,27.5,27.51,27.49,27.5,20200.0
2013-01-22 14:00:00,27.5,27.5,27.29,27.33,4800.0,27.5,27.5,27.29,27.33,4800.0
2013-01-22 14:05:00,27.32,27.47,27.32,27.33,7800.0,27.32,27.47,27.32,27.33,7800.0
2013-01-22 14:10:00,27.33,27.33,27.33,27.33,700.0,27.33,27.33,27.33,27.33,700.0
2013-01-22 14:15:00,27.33,27.38,27.33,27.38,3700.0,27.33,27.38,27.33,27.38,3700.0
2013-01-22 14:20:00,27.38,27.5,27.37,27.45,16700.0,27.38,27.5,27.37,27.45,16700.0
2013-01-22 14:25:00,27.45,27.51,27.45,27.45,4700.0,27.45,27.51,27.45,27.45,4700.0
2013-01-22 14:30:00,27.44,27.44,27.41,27.43,3600.0,27.44,27.44,27.41,27.43,3600.0
2013-01-22 14:35:00,27.42,27.53,27.42,27.53,8200.0,27.42,27.53,27.42,27.53,8200.0
2013-01-22 14:40:00,27.52,27.52,27.39,27.41,6900.0,27.52,27.52,27.39,27.41,6900.0
2013-01-22 14:45:00,27.4,27.46,27.38,27.45,8400.0,27.4,27.46,27.38,27.45,8400.0
2013-01-22 14:50:00,27.47,27.53,27.47,27.53,2500.0,27.47,27.53,27.47,27.53,2500.0
2013-01-22 14:55:00,27.52,27.54,27.4,27.47,8400.0,27.52,27.54,27.4,27.47,8400.0
2013-01-22 15:00:00,27.46,27.51,27.46,27.49,6900.0,27.46,27.51,27.46,27.49,6900.0
2013-01-22 15:05:00,27.47,27.5,27.46,27.5,6000.0,27.47,27.5,27.46,27.5,6000.0
2013-01-22 15:10:00,27.49,27.53,27.47,27.52,9000.0,27.49,27.53,27.47,27.52,9000.0
2013-01-22 15:15:00,27.52,27.53,27.46,27.48,4300.0,27.52,27.53,27.46,27.48,4300.0
2013-01-22 15:20:00,27.47,27.48,27.39,27.48,5800.0,27.47,27.48,27.39,27.48,5800.0
2013-01-22 15:25:00,27.47,27.51,27.44,27.5,5300.0,27.47,27.51,27.44,27.5,5300.0
2013-01-22 15:30:00,27.52,27.54,27.47,27.54,9300.0,27.52,27.54,27.47,27.54,9300.0
2013-01-22 15:35:00,27.53,27.71,27.53,27.71,19800.0,27.53,27.71,27.53,27.71,19800.0
2013-01-22 15:40:00,27.7,27.7,27.52,27.58,8000.0,27.7,27.7,27.52,27.58,8000.0
2013-01-22 15:45:00,27.57,27.58,27.44,27.5,15400.0,27.57,27.58,27.44,27.5,15400.0
2013-01-22 15:50:00,27.49,27.62,27.48,27.6,38300.0,27.49,27.62,27.48,27.6,38300.0
2013-01-22 15:55:00,27.6,27.62,27.57,27.6,50700.0,27.6,27.62,27.57,27.6,50700.0
2013-01-23 09:30:00,27.56,27.78,27.56,27.74,3200.0,27.56,27.78,27.56,27.74,3200.0
2013-01-23 09:35:00,27.72,27.72,27.51,27.57,1200.0,27.72,27.72,27.51,27.57,1200.0
2013-01-23 09:40:00,27.53,27.6,27.45,27.52,11100.0,27.53,27.6,27.45,27.52,11100.0
2013-01-23 09:45:00,27.53,27.7,27.53,27.55,4200.0,27.53,27.7,27.53,27.55,4200.0
2013-01-23 09:50:00,27.6,27.6,27.6,27.6,100.0,27.6,27.6,27.6,27.6,100.0
2013-01-23 09:55:00,27.6,27.75,27.53,27.7,10900.0,27.6,27.75,27.53,27.7,10900.0
2013-01-23 10:00:00,27.73,27.74,27.66,27.66,1000.0,27.73,27.74,27.66,27.66,1000.0
2013-01-23 10:05:00,27.66,27.67,27.56,27.56,800.0,27.66,27.67,27.56,27.56,800.0
2013-01-23 10:10:00,27.58,27.68,27.58,27.66,5600.0,27.58,27.68,27.58,27.66,5600.0
2013-01-23 10:15:00,27.74,27.74,27.66,27.66,900.0,27.74,27.74,27.66,27.66,900.0
2013-01-23 10:20:00,27.66,27.7,27.52,27.66,18500.0,27.66,27.7,27.52,27.66,18500.0
2013-01-23 10:25:00,27.65,27.68,27.58,27.64,4200.0,27.65,27.68,27.58,27.64,4200.0
2013-01-23 10:30:00,27.64,27.64,27.57,27.58,7800.0,27.64,27.64,27.57,27.58,7800.0
2013-01-23 10:35:00,27.57,27.6,27.56,27.56,5400.0,27.57,27.6,27.56,27.56,5400.0
2013-01-23 10:40:00,27.56,27.59,27.55,27.59,500.0,27.56,27.59,27.55,27.59,500.0
2013-01-23 10:45:00,27.56,27.67,27.56,27.62,7000.0,27.56,27.67,27.56,27.62,7000.0
2013-01-23 10:50:00,27.59,27.63,27.57,27.58,11800.0,27.59,27.63,27.57,27.58,11800.0
2013-01-23 10:55:00,27.58,27.63,27.58,27.62,5600.0,27.58,27.63,27.58,27.62,5600.0
2013-01-23 11:00:00,27.62,27.64,27.59,27.61,11300.0,27.62,27.64,27.59,27.61,11300.0
2013-01-23 11:05:00,27.61,27.64,27.58,27.59,7300.0,27.61,27.64,27.58,27.59,7300.0
2013-01-23 11:10:00,27.59,27.64,27.58,27.63,5300.0,27.59,27.64,27.58,27.63,5300.0
2013-01-23 11:15:00,27.62,27.63,27.59,27.61,15500.0,27.62,27.63,27.59,27.61,15500.0
2013-01-23 11:20:00,27.61,27.65,27.6,27.62,17600.0,27.61,27.65,27.6,27.62,17600.0
2013-01-23 11:25:00,27.62,27.65,27.6,27.64,9200.0,27.62,27.65,27.6,27.64,9200.0
2013-01-23 11:30:00,27.67,27.69,27.64,27.66,13800.0,27.67,27.69,27.64,27.66,13800.0
2013-01-23 11:35:00,27.65,27.76,27.61,27.73,43800.0,27.65,27.76,27.61,27.73,43800.0
2013-01-23 11:40:00,27.73,27.78,27.7,27.77,19600.0,27.73,27.78,27.7,27.77,19600.0
2013-01-23 11:45:00,27.77,27.84,27.71,27.71,17500.0,27.77,27.84,27.71,27.71,17500.0
2013-01-23 11:50:00,27.71,27.74,27.7,27.71,30300.0,27.71,27.74,27.7,27.71,30300.0
2013-01-23 11:55:00,27.71,27.74,27.7,27.74,5200.0,27.71,27.74,27.7,27.74,5200.0
2013-01-23 12:00:00,27.7,27.77,27.7,27.77,5800.0,27.7,27.77,27.7,27.77,5800.0
2013-01-23 12:05:00,27.77,27.8,27.74,27.76,3600.0,27.77,27.8,27.74,27.76,3600.0
2013-01-23 12:10:00,27.77,27.81,27.76,27.81,4000.0,27.77,27.81,27.76,27.81,4000.0
2013-01-23 12:15:00,27.81,27.85,27.8,27.83,9200.0,27.81,27.85,27.8,27.83,9200.0
2013-01-23 12:20:00,27.83,27.83,27.8,27.8,2700.0,27.83,27.83,27.8,27.8,2700.0
2013-01-23 12:25:00,27.81,27.81,27.75,27.77,6300.0,27.81,27.81,27.75,27.77,6300.0
2013-01-23 12:30:00,27.77,27.82,27.73,27.82,2300.0,27.77,27.82,27.73,27.82,2300.0
2013-01-23 12:35:00,27.79,27.79,27.79,27.79,100.0,27.79,27.79,27.79,27.79,100.0
2013-01-23 12:40:00,27.77,27.78,27.73,27.74,2400.0,27.77,27.78,27.73,27.74,2400.0
2013-01-23 12:45:00,27.73,27.78,27.73,27.78,5500.0,27.73,27.78,27.73,27.78,5500.0
2013-01-23 12:50:00,27.75,27.79,27.63,27.75,18400.0,27.75,27.79,27.63,27.75,18400.0
2013-01-23 12:55:00,27.73,27.84,27.73,27.83,8800.0,27.73,27.84,27.73,27.83,8800.0
2013-01-23 13:00:00,27.82,27.83,27.79,27.8,5400.0,27.82,27.83,27.79,27.8,5400.0
2013-01-23 13:05:00,27.81,27.84,27.8,27.81,6000.0,27.81,27.84,27.8,27.81,6000.0
2013-01-23 13:10:00,27.81,27.84,27.81,27.84,1000.0,27.81,27.84,27.81,27.84,1000.0
2013-01-23 13:15:00,27.82,27.87,27.82,27.85,4100.0,27.82,27.87,27.82,27.85,4100.0
2013-01-23 13:20:00,27.84,27.85,27.83,27.84,1900.0,27.84,27.85,27.83,27.84,1900.0
2013-01-23 13:25:00,27.81,27.83,27.8,27.8,3400.0,27.81,27.83,27.8,27.8,3400.0
2013-01-23 13:30:00,27.79,27.81,27.79,27.81,1500.0,27.79,27.81,27.79,27.81,1500.0
2013-01-23 13:35:00,27.8,27.81,27.73,27.8,3500.0,27.8,27.81,27.73,27.8,3500.0
2013-01-23 13:40:00,27.78,27.83,27.76,27.76,3800.0,27.78,27.83,27.76,27.76,3800.0
2013-01-23 13:45:00,27.7,27.71,27.7,27.71,200.0,27.7,27.71,27.7,27.71,200.0
2013-01-23 13:50:00,27.72,27.75,27.67,27.74,7700.0,27.72,27.75,27.67,27.74,7700.0
2013-01-23 13:55:00,27.77,27.87,27.77,27.85,5300.0,27.77,27.87,27.77,27.85,5300.0
2013-01-23 14:00:00,27.85,27.87,27.85,27.87,2100.0,27.85,27.87,27.85,27.87,2100.0
2013-01-23 14:05:00,27.87,27.87,27.82,27.83,6800.0,27.87,27.87,27.82,27.83,6800.0
2013-01-23 14:10:00,27.83,27.86,27.81,27.81,5300.0,27.83,27.86,27.81,27.81,5300.0
2013-01-23 14:15:00,27.8,27.84,27.79,27.82,6300.0,27.8,27.84,27.79,27.82,6300.0
2013-01-23 14:20:00,27.81,27.83,27.81,27.83,1700.0,27.81,27.83,27.81,27.83,1700.0
2013-01-23 14:25:00,27.83,27.88,27.82,27.85,7600.0,27.83,27.88,27.82,27.85,7600.0
2013-01-23 14:30:00,27.85,27.86,27.85,27.86,2700.0,27.85,27.86,27.85,27.86,2700.0
2013-01-23 14:35:00,27.86,27.88,27.86,27.88,1700.0,27.86,27.88,27.86,27.88,1700.0
2013-01-23 14:40:00,27.88,27.88,27.82,27.87,5900.0,27.88,27.88,27.82,27.87,5900.0
2013-01-23 14:45:00,27.87,27.87,27.82,27.87,5000.0,27.87,27.87,27.82,27.87,5000.0
2013-01-23 14:50:00,27.86,27.86,27.85,27.86,700.0,27.86,27.86,27.85,27.86,700.0
2013-01-23 14:55:00,27.86,27.89,27.84,27.86,5200.0,27.86,27.89,27.84,27.86,5200.0
2013-01-23 15:00:00,27.88,27.89,27.87,27.88,2000.0,27.88,27.89,27.87,27.88,2000.0
2013-01-23 15:05:00,27.89,27.94,27.87,27.87,11800.0,27.89,27.94,27.87,27.87,11800.0
2013-01-23 15:10:00,27.88,27.88,27.85,27.86,3700.0,27.88,27.88,27.85,27.86,3700.0
2013-01-23 15:15:00,27.85,27.86,27.84,27.85,4300.0,27.85,27.86,27.84,27.85,4300.0
2013-01-23 15:20:00,27.85,27.88,27.85,27.88,3100.0,27.85,27.88,27.85,27.88,3100.0
2013-01-23 15:25:00,27.88,27.89,27.85,27.85,3000.0,27.88,27.89,27.85,27.85,3000.0
2013-01-23 15:30:00,27.86,27.94,27.85,27.94,9800.0,27.86,27.94,27.85,27.94,9800.0
2013-01-23 15:35:00,27.91,27.99,27.86,27.86,17700.0,27.91,27.99,27.86,27.86,17700.0
2013-01-23 15:40:00,27.86,27.95,27.83,27.85,9000.0,27.86,27.95,27.83,27.85,9000.0
2013-01-23 15:45:00,27.85,27.89,27.84,27.85,6000.0,27.85,27.89,27.84,27.85,6000.0
2013-01-23 15:50:00,27.87,27.95,27.85,27.95,12900.0,27.87,27.95,27.85,27.95,12900.0
2013-01-23 15:55:00,27.95,28.01,27.91,27.94,50500.0,27.95,28.01,27.91,27.94,50500.0
2013-01-24 09:30:00,27.64,27.78,27.0,27.75,6700.0,27.64,27.78,27.0,27.75,6700.0
2013-01-24 09:35:00,27.75,27.78,27.6,27.64,3300.0,27.75,27.78,27.6,27.64,3300.0
2013-01-24 09:40:00,27.66,27.91,27.65,27.85,11400.0,27.66,27.91,27.65,27.85,11400.0
2013-01-24 09:45:00,27.8,27.89,27.72,27.77,27700.0,27.8,27.89,27.72,27.77,27700.0
2013-01-24 09:50:00,27.77,27.79,27.7,27.79,2800.0,27.77,27.79,27.7,27.79,2800.0
2013-01-24 09:55:00,27.8,27.93,27.79,27.85,19700.0,27.8,27.93,27.79,27.85,19700.0
2013-01-24 10:00:00,27.85,27.96,27.8,27.9,34500.0,27.85,27.96,27.8,27.9,34500.0
2013-01-24 10:05:00,27.9,28.08,27.85,28.08,64200.0,27.9,28.08,27.85,28.08,64200.0
2013-01-24 10:10:00,28.08,28.16,27.98,28.12,14400.0,28.08,28.16,27.98,28.12,14400.0
2013-01-24 10:15:00,28.12,28.13,27.99,28.0,12700.0,28.12,28.13,27.99,28.0,12700.0
2013-01-24 10:20:00,27.99,28.25,27.99,28.25,8800.0,27.99,28.25,27.99,28.25,8800.0
2013-01-24 10:25:00,28.25,28.29,28.14,28.28,4000.0,28.25,28.29,28.14,28.28,4000.0
2013-01-24 10:30:00,28.29,28.35,28.21,28.25,6100.0,28.29,28.35,28.21,28.25,6100.0
2013-01-24 10:35:00,28.29,28.3,28.17,28.24,18000.0,28.29,28.3,28.17,28.24,18000.0
2013-01-24 10:40:00,28.24,28.4,28.22,28.4,13700.0,28.24,28.4,28.22,28.4,13700.0
2013-01-24 10:45:00,28.4,28.48,28.37,28.44,9700.0,28.4,28.48,28.37,28.44,9700.0
2013-01-24 10:50:00,28.45,28.45,28.4,28.45,7500.0,28.45,28.45,28.4,28.45,7500.0
2013-01-24 10:55:00,28.45,28.45,28.4,28.44,2000.0,28.45,28.45,28.4,28.44,2000.0
2013-01-24 11:00:00,28.39,28.65,28.39,28.6,57900.0,28.39,28.65,28.39,28.6,57900.0
2013-01-24 11:05:00,28.6,28.6,28.42,28.48,9000.0,28.6,28.6,28.42,28.48,9000.0
2013-01-24 11:10:00,28.48,28.66,28.48,28.61,12600.0,28.48,28.66,28.48,28.61,12600.0
2013-01-24 11:15:00,28.62,28.67,28.62,28.67,800.0,28.62,28.67,28.62,28.67,800.0
2013-01-24 11:20:00,28.62,28.67,28.62,28.67,2400.0,28.62,28.67,28.62,28.67,2400.0
2013-01-24 11:25:00,28.65,28.89,28.65,28.85,11500.0,28.65,28.89,28.65,28.85,11500.0
2013-01-24 11:30:00,28.87,28.87,28.7,28.7,1600.0,28.87,28.87,28.7,28.7,1600.0
2013-01-24 11:35:00,28.72,28.81,28.69,28.81,1700.0,28.72,28.81,28.69,28.81,1700.0
2013-01-24 11:40:00,28.8,29.0,28.75,29.0,29100.0,28.8,29.0,28.75,29.0,29100.0
2013-01-24 11:45:00,29.0,29.18,28.93,28.93,23000.0,29.0,29.18,28.93,28.93,23000.0
2013-01-24 11:50:00,28.95,28.95,28.86,28.95,11300.0,28.95,28.95,28.86,28.95,11300.0
2013-01-24 11:55:00,28.92,28.93,28.84,28.89,8000.0,28.92,28.93,28.84,28.89,8000.0
2013-01-24 12:00:00,28.89,28.91,28.85,28.91,1400.0,28.89,28.91,28.85,28.91,1400.0
2013-01-24 12:05:00,28.91,29.13,28.9,29.1,11100.0,28.91,29.13,28.9,29.1,11100.0
2013-01-24 12:10:00,29.12,29.15,28.96,29.13,50600.0,29.12,29.15,28.96,29.13,50600.0
2013-01-24 12:15:00,29.13,29.2,28.95,28.99,71500.0,29.13,29.2,28.95,28.99,71500.0
2013-01-24 12:20:00,28.99,29.14,28.95,29.02,50000.0,28.99,29.14,28.95,29.02,50000.0
2013-01-24 12:25:00,29.08,29.34,29.08,29.28,30000.0,29.08,29.34,29.08,29.28,30000.0
2013-01-24 12:30:00,29.28,29.31,29.14,29.22,8100.0,29.28,29.31,29.14,29.22,8100.0
2013-01-24 12:35:00,29.21,29.3,29.2,29.25,9600.0,29.21,29.3,29.2,29.25,9600.0
2013-01-24 12:40:00,29.23,29.29,29.15,29.29,2600.0,29.23,29.29,29.15,29.29,2600.0
2013-01-24 12:45:00,29.26,29.27,29.23,29.23,10800.0,29.26,29.27,29.23,29.23,10800.0
2013-01-24 12:50:00,29.24,29.24,29.09,29.2,3200.0,29.24,29.24,29.09,29.2,3200.0
2013-01-24 12:55:00,29.14,29.25,29.13,29.22,6700.0,29.14,29.25,29.13,29.22,6700.0
2013-01-24 13:00:00,29.25,29.3,29.25,29.26,6900.0,29.25,29.3,29.25,29.26,6900.0
2013-01-24 13:05:00,29.25,29.26,29.22,29.25,19300.0,29.25,29.26,29.22,29.25,19300.0
2013-01-24 13:10:00,29.25,29.26,29.12,29.14,13900.0,29.25,29.26,29.12,29.14,13900.0
2013-01-24 13:15:00,29.12,29.18,29.1,29.13,9700.0,29.12,29.18,29.1,29.13,9700.0
2013-01-24 13:20:00,29.13,29.14,29.09,29.1,17000.0,29.13,29.14,29.09,29.1,17000.0
2013-01-24 13:25:00,29.04,29.1,29.01,29.02,4300.0,29.04,29.1,29.01,29.02,4300.0
2013-01-24 13:30:00,29.03,29.05,28.9,29.0,10900.0,29.03,29.05,28.9,29.0,10900.0
2013-01-24 13:35:00,29.03,29.13,28.98,29.03,55100.0,29.03,29.13,28.98,29.03,55100.0
2013-01-24 13:40:00,29.06,29.08,29.02,29.08,7300.0,29.06,29.08,29.02,29.08,7300.0
2013-01-24 13:45:00,29.12,29.14,28.98,29.01,8200.0,29.12,29.14,28.98,29.01,8200.0
2013-01-24 13:50:00,29.01,29.27,29.01,29.25,12000.0,29.01,29.27,29.01,29.25,12000.0
2013-01-24 13:55:00,29.25,29.27,29.09,29.1,24000.0,29.25,29.27,29.09,29.1,24000.0
2013-01-24 14:00:00,29.09,29.28,29.0,29.18,41500.0,29.09,29.28,29.0,29.18,41500.0
2013-01-24 14:05:00,29.23,29.25,29.14,29.22,9100.0,29.23,29.25,29.14,29.22,9100.0
2013-01-24 14:10:00,29.22,29.22,29.12,29.14,6600.0,29.22,29.22,29.12,29.14,6600.0
2013-01-24 14:15:00,29.15,29.19,29.05,29.05,12200.0,29.15,29.19,29.05,29.05,12200.0
2013-01-24 14:20:00,29.07,29.28,29.07,29.2,44200.0,29.07,29.28,29.07,29.2,44200.0
2013-01-24 14:25:00,29.2,29.26,29.19,29.22,2900.0,29.2,29.26,29.19,29.22,2900.0
2013-01-24 14:30:00,29.2,29.21,29.11,29.15,5900.0,29.2,29.21,29.11,29.15,5900.0
2013-01-24 14:35:00,29.18,29.2,29.13,29.16,3700.0,29.18,29.2,29.13,29.16,3700.0
2013-01-24 14:40:00,29.16,29.23,29.11,29.2,7000.0,29.16,29.23,29.11,29.2,7000.0
2013-01-24 14:45:00,29.19,29.25,29.14,29.25,2700.0,29.19,29.25,29.14,29.25,2700.0
2013-01-24 14:50:00,29.25,29.27,29.17,29.21,5100.0,29.25,29.27,29.17,29.21,5100.0
2013-01-24 14:55:00,29.23,29.24,29.17,29.18,3400.0,29.23,29.24,29.17,29.18,3400.0
2013-01-24 15:00:00,29.17,29.19,29.16,29.18,3300.0,29.17,29.19,29.16,29.18,3300.0
2013-01-24 15:05:00,29.18,29.24,29.1,29.24,31800.0,29.18,29.24,29.1,29.24,31800.0
2013-01-24 15:10:00,29.24,29.42,29.24,29.38,20600.0,29.24,29.42,29.24,29.38,20600.0
2013-01-24 15:15:00,29.38,29.48,29.34,29.39,15700.0,29.38,29.48,29.34,29.39,15700.0
2013-01-24 15:20:00,29.35,29.44,29.27,29.36,14800.0,29.35,29.44,29.27,29.36,14800.0
2013-01-24 15:25:00,29.36,29.59,29.36,29.59,36300.0,29.36,29.59,29.36,29.59,36300.0
2013-01-24 15:30:00,29.59,29.59,29.13,29.17,124100.0,29.59,29.59,29.13,29.17,124100.0
2013-01-24 15:35:00,29.17,29.57,29.1,29.47,43900.0,29.17,29.57,29.1,29.47,43900.0
2013-01-24 15:40:00,29.44,29.56,29.35,29.5,58700.0,29.44,29.56,29.35,29.5,58700.0
2013-01-24 15:45:00,29.52,29.56,29.49,29.52,27200.0,29.52,29.56,29.49,29.52,27200.0
2013-01-24 15:50:00,29.52,29.54,29.46,29.52,62700.0,29.52,29.54,29.46,29.52,62700.0
2013-01-24 15:55:00,29.52,29.56,29.43,29.52,214900.0,29.52,29.56,29.43,29.52,214900.0
2013-01-25 09:30:00,29.54,29.55,29.44,29.47,4300.0,29.54,29.55,29.44,29.47,4300.0
2013-01-25 09:35:00,29.49,29.69,29.39,29.59,7500.0,29.49,29.69,29.39,29.59,7500.0
2013-01-25 09:40:00,29.55,29.77,29.55,29.76,13500.0,29.55,29.77,29.55,29.76,13500.0
2013-01-25 09:45:00,29.76,29.96,29.72,29.83,22300.0,29.76,29.96,29.72,29.83,22300.0
2013-01-25 09:50:00,29.83,29.94,29.81,29.94,30800.0,29.83,29.94,29.81,29.94,30800.0
2013-01-25 09:55:00,29.94,30.08,29.94,30.05,182100.0,29.94,30.08,29.94,30.05,182100.0
2013-01-25 10:00:00,30.05,30.21,29.9,30.16,20300.0,30.05,30.21,29.9,30.16,20300.0
2013-01-25 10:05:00,30.1,30.2,30.1,30.2,5500.0,30.1,30.2,30.1,30.2,5500.0
2013-01-25 10:10:00,30.19,30.28,30.17,30.22,11400.0,30.19,30.28,30.17,30.22,11400.0
2013-01-25 10:15:00,30.23,30.33,30.08,30.27,92000.0,30.23,30.33,30.08,30.27,92000.0
2013-01-25 10:20:00,30.27,30.35,30.18,30.3,13500.0,30.27,30.35,30.18,30.3,13500.0
2013-01-25 10:25:00,30.31,30.33,30.25,30.3,20000.0,30.31,30.33,30.25,30.3,20000.0
2013-01-25 10:30:00,30.32,30.43,30.3,30.42,27900.0,30.32,30.43,30.3,30.42,27900.0
2013-01-25 10:35:00,30.41,30.48,30.23,30.25,16200.0,30.41,30.48,30.23,30.25,16200.0
2013-01-25 10:40:00,30.25,30.53,30.17,30.46,70200.0,30.25,30.53,30.17,30.46,70200.0
2013-01-25 10:45:00,30.51,30.6,30.45,30.52,6500.0,30.51,30.6,30.45,30.52,6500.0
2013-01-25 10:50:00,30.51,30.55,30.37,30.41,8400.0,30.51,30.55,30.37,30.41,8400.0
2013-01-25 10:55:00,30.38,30.42,30.36,30.38,6400.0,30.38,30.42,30.36,30.38,6400.0
2013-01-25 11:00:00,30.39,30.64,30.39,30.62,12100.0,30.39,30.64,30.39,30.62,12100.0
2013-01-25 11:05:00,30.63,30.64,30.59,30.59,4600.0,30.63,30.64,30.59,30.59,4600.0
2013-01-25 11:10:00,30.59,30.6,30.52,30.55,3200.0,30.59,30.6,30.52,30.55,3200.0
2013-01-25 11:15:00,30.56,30.68,30.56,30.61,4100.0,30.56,30.68,30.56,30.61,4100.0
2013-01-25 11:20:00,30.65,30.91,30.65,30.85,8700.0,30.65,30.91,30.65,30.85,8700.0
2013-01-25 11:25:00,30.85,30.98,30.7,30.95,14500.0,30.85,30.98,30.7,30.95,14500.0
2013-01-25 11:30:00,30.97,31.08,30.86,31.0,44800.0,30.97,31.08,30.86,31.0,44800.0
2013-01-25 11:35:00,30.94,30.99,30.87,30.99,6600.0,30.94,30.99,30.87,30.99,6600.0
2013-01-25 11:40:00,30.98,31.03,30.95,30.96,19500.0,30.98,31.03,30.95,30.96,19500.0
2013-01-25 11:45:00,30.96,31.1,30.96,31.05,7800.0,30.96,31.1,30.96,31.05,7800.0
2013-01-25 11:50:00,31.08,31.19,31.08,31.19,5700.0,31.08,31.19,31.08,31.19,5700.0
2013-01-25 11:55:00,31.2,31.47,31.2,31.33,186300.0,31.2,31.47,31.2,31.33,186300.0
2013-01-25 12:00:00,31.31,31.33,31.2,31.26,14200.0,31.31,31.33,31.2,31.26,14200.0
2013-01-25 12:05:00,31.25,31.28,31.2,31.26,2500.0,31.25,31.28,31.2,31.26,2500.0
2013-01-25 12:10:00,31.27,31.42,31.24,31.33,13500.0,31.27,31.42,31.24,31.33,13500.0
2013-01-25 12:15:00,31.33,31.5,31.29,31.45,17500.0,31.33,31.5,31.29,31.45,17500.0
2013-01-25 12:20:00,31.45,31.46,31.26,31.35,8600.0,31.45,31.46,31.26,31.35,8600.0
2013-01-25 12:25:00,31.3,31.39,31.24,31.39,21400.0,31.3,31.39,31.24,31.39,21400.0
2013-01-25 12:30:00,31.39,31.43,31.28,31.28,7800.0,31.39,31.43,31.28,31.28,7800.0
2013-01-25 12:35:00,31.25,31.29,30.91,30.91,17700.0,31.25,31.29,30.91,30.91,17700.0
2013-01-25 12:40:00,30.86,31.01,30.78,30.97,11400.0,30.86,31.01,30.78,30.97,11400.0
2013-01-25 12:45:00,30.96,30.96,30.71,30.71,6000.0,30.96,30.96,30.71,30.71,6000.0
2013-01-25 12:50:00,30.76,30.93,30.76,30.86,1500.0,30.76,30.93,30.76,30.86,1500.0
2013-01-25 12:55:00,30.77,30.87,30.74,30.87,2500.0,30.77,30.87,30.74,30.87,2500.0
2013-01-25 13:00:00,30.87,30.92,30.7,30.77,12000.0,30.87,30.92,30.7,30.77,12000.0
2013-01-25 13:05:00,30.78,30.81,30.66,30.66,5900.0,30.78,30.81,30.66,30.66,5900.0
2013-01-25 13:10:00,30.67,30.73,30.66,30.68,3300.0,30.67,30.73,30.66,30.68,3300.0
2013-01-25 13:15:00,30.68,30.77,30.35,30.35,11000.0,30.68,30.77,30.35,30.35,11000.0
2013-01-25 13:20:00,30.42,30.6,30.33,30.38,5700.0,30.42,30.6,30.33,30.38,5700.0
2013-01-25 13:25:00,30.43,30.57,30.41,30.54,3700.0,30.43,30.57,30.41,30.54,3700.0
2013-01-25 13:30:00,30.43,30.69,30.43,30.69,7500.0,30.43,30.69,30.43,30.69,7500.0
2013-01-25 13:35:00,30.7,30.7,30.55,30.57,3400.0,30.7,30.7,30.55,30.57,3400.0
2013-01-25 13:40:00,30.56,30.61,30.48,30.5,1900.0,30.56,30.61,30.48,30.5,1900.0
2013-01-25 13:45:00,30.5,30.65,30.5,30.52,3900.0,30.5,30.65,30.5,30.52,3900.0
2013-01-25 13:50:00,30.59,30.69,30.57,30.68,3000.0,30.59,30.69,30.57,30.68,3000.0
2013-01-25 13:55:00,30.67,30.68,30.51,30.59,3600.0,30.67,30.68,30.51,30.59,3600.0
2013-01-25 14:00:00,30.58,30.61,30.54,30.61,3500.0,30.58,30.61,30.54,30.61,3500.0
2013-01-25 14:05:00,30.65,30.68,30.54,30.65,11000.0,30.65,30.68,30.54,30.65,11000.0
2013-01-25 14:10:00,30.67,30.7,30.5,30.52,13600.0,30.67,30.7,30.5,30.52,13600.0
2013-01-25 14:15:00,30.59,30.67,30.48,30.52,7100.0,30.59,30.67,30.48,30.52,7100.0
2013-01-25 14:20:00,30.57,30.7,30.57,30.64,2600.0,30.57,30.7,30.57,30.64,2600.0
2013-01-25 14:25:00,30.64,30.79,30.64,30.67,7100.0,30.64,30.79,30.64,30.67,7100.0
2013-01-25 14:30:00,30.68,30.85,30.65,30.67,8200.0,30.68,30.85,30.65,30.67,8200.0
2013-01-25 14:35:00,30.69,30.74,30.68,30.74,10300.0,30.69,30.74,30.68,30.74,10300.0
2013-01-25 14:40:00,30.74,30.74,30.69,30.74,4000.0,30.74,30.74,30.69,30.74,4000.0
2013-01-25 14:45:00,30.75,30.75,30.7,30.75,11300.0,30.75,30.75,30.7,30.75,11300.0
2013-01-25 14:50:00,30.75,30.75,30.61,30.63,11400.0,30.75,30.75,30.61,30.63,11400.0
2013-01-25 14:55:00,30.63,30.74,30.63,30.74,5600.0,30.63,30.74,30.63,30.74,5600.0
2013-01-25 15:00:00,30.75,30.89,30.74,30.82,20900.0,30.75,30.89,30.74,30.82,20900.0
2013-01-25 15:05:00,30.78,30.94,30.76,30.86,21200.0,30.78,30.94,30.76,30.86,21200.0
2013-01-25 15:10:00,30.89,30.9,30.88,30.89,4400.0,30.89,30.9,30.88,30.89,4400.0
2013-01-25 15:15:00,30.89,30.89,30.75,30.75,8900.0,30.89,30.89,30.75,30.75,8900.0
2013-01-25 15:20:00,30.75,30.82,30.67,30.67,18100.0,30.75,30.82,30.67,30.67,18100.0
2013-01-25 15:25:00,30.67,30.71,30.64,30.68,33400.0,30.67,30.71,30.64,30.68,33400.0
2013-01-25 15:30:00,30.68,30.81,30.67,30.72,30000.0,30.68,30.81,30.67,30.72,30000.0
2013-01-25 15:35:00,30.79,30.79,30.73,30.73,24100.0,30.79,30.79,30.73,30.73,24100.0
2013-01-25 15:40:00,30.73,30.74,30.65,30.74,12100.0,30.73,30.74,30.65,30.74,12100.0
2013-01-25 15:45:00,30.73,30.94,30.63,30.92,30700.0,30.73,30.94,30.63,30.92,30700.0
2013-01-25 15:50:00,30.91,31.05,30.82,31.05,53500.0,30.91,31.05,30.82,31.05,53500.0
2013-01-25 15:55:00,31.05,31.2,30.96,31.09,69600.0,31.05,31.2,30.96,31.09,69600.0
2013-01-28 09:30:00,30.88,31.06,30.72,30.88,16700.0,30.88,31.06,30.72,30.88,16700.0
2013-01-28 09:35:00,30.93,31.05,30.85,31.05,7800.0,30.93,31.05,30.85,31.05,7800.0
2013-01-28 09:40:00,31.05,31.44,31.02,31.31,14500.0,31.05,31.44,31.02,31.31,14500.0
2013-01-28 09:45:00,31.31,31.47,31.31,31.43,1300.0,31.31,31.47,31.31,31.43,1300.0
2013-01-28 09:50:00,31.46,31.46,31.34,31.34,9300.0,31.46,31.46,31.34,31.34,9300.0
2013-01-28 09:55:00,31.33,31.41,31.03,31.11,27200.0,31.33,31.41,31.03,31.11,27200.0
2013-01-28 10:00:00,31.1,31.15,31.08,31.15,5700.0,31.1,31.15,31.08,31.15,5700.0
2013-01-28 10:05:00,31.12,31.21,30.83,30.98,25800.0,31.12,31.21,30.83,30.98,25800.0
2013-01-28 10:10:00,30.98,30.98,30.83,30.95,11200.0,30.98,30.98,30.83,30.95,11200.0
2013-01-28 10:15:00,30.96,30.99,30.77,30.8,8800.0,30.96,30.99,30.77,30.8,8800.0
2013-01-28 10:20:00,30.8,31.0,30.76,31.0,5800.0,30.8,31.0,30.76,31.0,5800.0
2013-01-28 10:25:00,30.96,31.0,30.93,30.99,5400.0,30.96,31.0,30.93,30.99,5400.0
2013-01-28 10:30:00,30.99,31.0,30.96,30.99,3100.0,30.99,31.0,30.96,30.99,3100.0
2013-01-28 10:35:00,30.99,31.36,30.96,31.36,18200.0,30.99,31.36,30.96,31.36,18200.0
2013-01-28 10:40:00,31.32,31.32,30.99,31.08,35400.0,31.32,31.32,30.99,31.08,35400.0
2013-01-28 10:45:00,31.11,31.11,30.89,31.0,66100.0,31.11,31.11,30.89,31.0,66100.0
2013-01-28 10:50:00,31.0,31.11,31.0,31.01,12300.0,31.0,31.11,31.0,31.01,12300.0
2013-01-28 10:55:00,31.05,31.17,31.02,31.17,9400.0,31.05,31.17,31.02,31.17,9400.0
2013-01-28 11:00:00,31.18,31.23,31.06,31.17,12800.0,31.18,31.23,31.06,31.17,12800.0
2013-01-28 11:05:00,31.17,31.22,31.06,31.14,14500.0,31.17,31.22,31.06,31.14,14500.0
2013-01-28 11:10:00,31.12,31.19,31.1,31.19,2700.0,31.12,31.19,31.1,31.19,2700.0
2013-01-28 11:15:00,31.18,31.32,31.17,31.31,6300.0,31.18,31.32,31.17,31.31,6300.0
2013-01-28 11:20:00,31.26,31.32,31.19,31.32,9400.0,31.26,31.32,31.19,31.32,9400.0
2013-01-28 11:25:00,31.29,31.34,31.26,31.34,3700.0,31.29,31.34,31.26,31.34,3700.0
2013-01-28 11:30:00,31.33,31.34,31.09,31.09,12900.0,31.33,31.34,31.09,31.09,12900.0
2013-01-28 11:35:00,31.09,31.09,30.94,31.06,12100.0,31.09,31.09,30.94,31.06,12100.0
2013-01-28 11:40:00,31.08,31.22,31.04,31.09,8600.0,31.08,31.22,31.04,31.09,8600.0
2013-01-28 11:45:00,31.11,31.17,30.99,31.11,18200.0,31.11,31.17,30.99,31.11,18200.0
2013-01-28 11:50:00,31.12,31.12,31.0,31.07,3300.0,31.12,31.12,31.0,31.07,3300.0
2013-01-28 11:55:00,31.1,31.14,31.05,31.12,6300.0,31.1,31.14,31.05,31.12,6300.0
2013-01-28 12:00:00,31.12,31.22,31.08,31.12,3500.0,31.12,31.22,31.08,31.12,3500.0
2013-01-28 12:05:00,31.1,31.18,31.1,31.17,1000.0,31.1,31.18,31.1,31.17,1000.0
2013-01-28 12:10:00,31.17,31.27,31.16,31.27,6100.0,31.17,31.27,31.16,31.27,6100.0
2013-01-28 12:15:00,31.27,31.27,31.23,31.25,500.0,31.27,31.27,31.23,31.25,500.0
2013-01-28 12:20:00,31.24,31.24,31.1,31.1,4000.0,31.24,31.24,31.1,31.1,4000.0
2013-01-28 12:25:00,31.12,31.2,31.12,31.2,1900.0,31.12,31.2,31.12,31.2,1900.0
2013-01-28 12:30:00,31.21,31.22,31.03,31.08,42700.0,31.21,31.22,31.03,31.08,42700.0
2013-01-28 12:35:00,31.08,31.13,31.07,31.11,2600.0,31.08,31.13,31.07,31.11,2600.0
2013-01-28 12:40:00,31.12,31.12,31.03,31.1,18800.0,31.12,31.12,31.03,31.1,18800.0
2013-01-28 12:45:00,31.1,31.14,31.08,31.1,3000.0,31.1,31.14,31.08,31.1,3000.0
2013-01-28 12:50:00,31.05,31.06,30.96,30.97,8100.0,31.05,31.06,30.96,30.97,8100.0
2013-01-28 12:55:00,30.97,31.07,30.97,31.06,17600.0,30.97,31.07,30.97,31.06,17600.0
2013-01-28 13:00:00,31.08,31.09,30.93,31.03,21800.0,31.08,31.09,30.93,31.03,21800.0
2013-01-28 13:05:00,31.03,31.03,30.98,30.98,2200.0,31.03,31.03,30.98,30.98,2200.0
2013-01-28 13:10:00,30.97,30.99,30.95,30.99,3200.0,30.97,30.99,30.95,30.99,3200.0
2013-01-28 13:15:00,30.99,31.0,30.95,30.99,3500.0,30.99,31.0,30.95,30.99,3500.0
2013-01-28 13:20:00,30.99,31.02,30.96,31.02,2700.0,30.99,31.02,30.96,31.02,2700.0
2013-01-28 13:25:00,31.0,31.03,30.93,30.96,4900.0,31.0,31.03,30.93,30.96,4900.0
2013-01-28 13:30:00,30.98,31.08,30.95,31.06,3100.0,30.98,31.08,30.95,31.06,3100.0
2013-01-28 13:35:00,31.08,31.08,30.99,31.06,17900.0,31.08,31.08,30.99,31.06,17900.0
2013-01-28 13:40:00,31.04,31.1,31.03,31.1,17500.0,31.04,31.1,31.03,31.1,17500.0
2013-01-28 13:45:00,31.12,31.18,31.0,31.05,22700.0,31.12,31.18,31.0,31.05,22700.0
2013-01-28 13:50:00,31.04,31.3,30.98,31.26,23300.0,31.04,31.3,30.98,31.26,23300.0
2013-01-28 13:55:00,31.21,31.26,31.16,31.21,1000.0,31.21,31.26,31.16,31.21,1000.0
2013-01-28 14:00:00,31.22,31.24,31.2,31.2,600.0,31.22,31.24,31.2,31.2,600.0
2013-01-28 14:05:00,31.22,31.25,31.12,31.25,10400.0,31.22,31.25,31.12,31.25,10400.0
2013-01-28 14:10:00,31.24,31.24,31.21,31.21,2800.0,31.24,31.24,31.21,31.21,2800.0
2013-01-28 14:15:00,31.21,31.22,31.2,31.21,1400.0,31.21,31.22,31.2,31.21,1400.0
2013-01-28 14:20:00,31.22,31.22,31.21,31.21,500.0,31.22,31.22,31.21,31.21,500.0
2013-01-28 14:25:00,31.22,31.25,31.2,31.22,2600.0,31.22,31.25,31.2,31.22,2600.0
2013-01-28 14:30:00,31.23,31.27,31.17,31.2,18100.0,31.23,31.27,31.17,31.2,18100.0
2013-01-28 14:35:00,31.23,31.31,31.14,31.31,23000.0,31.23,31.31,31.14,31.31,23000.0
2013-01-28 14:40:00,31.28,31.32,31.22,31.23,6800.0,31.28,31.32,31.22,31.23,6800.0
2013-01-28 14:45:00,31.24,31.26,31.21,31.26,4500.0,31.24,31.26,31.21,31.26,4500.0
2013-01-28 14:50:00,31.26,31.32,31.23,31.27,7400.0,31.26,31.32,31.23,31.27,7400.0
2013-01-28 14:55:00,31.27,31.27,31.25,31.26,1500.0,31.27,31.27,31.25,31.26,1500.0
2013-01-28 15:00:00,31.25,31.35,31.25,31.31,21800.0,31.25,31.35,31.25,31.31,21800.0
2013-01-28 15:05:00,31.3,31.32,31.25,31.29,10400.0,31.3,31.32,31.25,31.29,10400.0
2013-01-28 15:10:00,31.28,31.28,31.21,31.26,44400.0,31.28,31.28,31.21,31.26,44400.0
2013-01-28 15:15:00,31.26,31.33,31.25,31.26,6300.0,31.26,31.33,31.25,31.26,6300.0
2013-01-28 15:20:00,31.26,31.27,31.22,31.22,7700.0,31.26,31.27,31.22,31.22,7700.0
2013-01-28 15:25:00,31.23,31.24,31.21,31.21,5100.0,31.23,31.24,31.21,31.21,5100.0
2013-01-28 15:30:00,31.21,31.27,31.2,31.23,24700.0,31.21,31.27,31.2,31.23,24700.0
2013-01-28 15:35:00,31.23,31.24,31.2,31.22,4000.0,31.23,31.24,31.2,31.22,4000.0
2013-01-28 15:40:00,31.21,31.25,31.19,31.25,8600.0,31.21,31.25,31.19,31.25,8600.0
2013-01-28 15:45:00,31.24,31.26,31.23,31.24,17200.0,31.24,31.26,31.23,31.24,17200.0
2013-01-28 15:50:00,31.23,31.26,31.21,31.26,16000.0,31.23,31.26,31.21,31.26,16000.0
2013-01-28 15:55:00,31.25,31.26,31.21,31.26,27200.0,31.25,31.26,31.21,31.26,27200.0
2013-01-29 09:30:00,30.88,31.23,30.37,30.61,13200.0,30.88,31.23,30.37,30.61,13200.0
2013-01-29 09:35:00,30.78,30.89,30.47,30.58,4100.0,30.78,30.89,30.47,30.58,4100.0
2013-01-29 09:40:00,30.54,30.67,30.37,30.4,40300.0,30.54,30.67,30.37,30.4,40300.0
2013-01-29 09:45:00,30.42,30.48,30.0,30.1,28700.0,30.42,30.48,30.0,30.1,28700.0
2013-01-29 09:50:00,30.14,30.18,30.07,30.15,27800.0,30.14,30.18,30.07,30.15,27800.0
2013-01-29 09:55:00,30.15,30.21,30.1,30.13,28700.0,30.15,30.21,30.1,30.13,28700.0
2013-01-29 10:00:00,30.13,30.23,30.04,30.19,21600.0,30.13,30.23,30.04,30.19,21600.0
2013-01-29 10:05:00,30.23,30.23,30.04,30.09,8400.0,30.23,30.23,30.04,30.09,8400.0
2013-01-29 10:10:00,30.08,30.26,30.07,30.15,32700.0,30.08,30.26,30.07,30.15,32700.0
2013-01-29 10:15:00,30.19,30.27,30.12,30.27,12000.0,30.19,30.27,30.12,30.27,12000.0
2013-01-29 10:20:00,30.28,30.28,30.2,30.2,2100.0,30.28,30.28,30.2,30.2,2100.0
2013-01-29 10:25:00,30.2,30.21,30.2,30.2,400.0,30.2,30.21,30.2,30.2,400.0
2013-01-29 10:30:00,30.2,30.21,30.16,30.17,36300.0,30.2,30.21,30.16,30.17,36300.0
2013-01-29 10:35:00,30.15,30.15,30.03,30.07,8700.0,30.15,30.15,30.03,30.07,8700.0
2013-01-29 10:40:00,30.05,30.14,30.03,30.09,20000.0,30.05,30.14,30.03,30.09,20000.0
2013-01-29 10:45:00,30.09,30.1,29.98,30.02,23400.0,30.09,30.1,29.98,30.02,23400.0
2013-01-29 10:50:00,30.0,30.04,30.0,30.0,1600.0,30.0,30.04,30.0,30.0,1600.0
2013-01-29 10:55:00,30.07,30.14,30.0,30.12,5700.0,30.07,30.14,30.0,30.12,5700.0
2013-01-29 11:00:00,30.11,30.21,30.11,30.21,1300.0,30.11,30.21,30.11,30.21,1300.0
2013-01-29 11:05:00,30.17,30.21,30.17,30.19,1100.0,30.17,30.21,30.17,30.19,1100.0
2013-01-29 11:10:00,30.19,30.21,30.18,30.19,2400.0,30.19,30.21,30.18,30.19,2400.0
2013-01-29 11:15:00,30.2,30.23,30.2,30.21,1300.0,30.2,30.23,30.2,30.21,1300.0
2013-01-29 11:20:00,30.22,30.24,30.2,30.22,2100.0,30.22,30.24,30.2,30.22,2100.0
2013-01-29 11:25:00,30.22,30.24,30.2,30.22,2200.0,30.22,30.24,30.2,30.22,2200.0
2013-01-29 11:30:00,30.22,30.25,30.21,30.22,7500.0,30.22,30.25,30.21,30.22,7500.0
2013-01-29 11:35:00,30.21,30.21,30.2,30.21,4700.0,30.21,30.21,30.2,30.21,4700.0
2013-01-29 11:40:00,30.2,30.28,30.2,30.28,10800.0,30.2,30.28,30.2,30.28,10800.0
2013-01-29 11:45:00,30.29,30.29,30.26,30.28,7200.0,30.29,30.29,30.26,30.28,7200.0
2013-01-29 11:50:00,30.28,30.28,30.25,30.25,10000.0,30.28,30.28,30.25,30.25,10000.0
2013-01-29 11:55:00,30.25,30.29,30.22,30.27,3600.0,30.25,30.29,30.22,30.27,3600.0
2013-01-29 12:00:00,30.28,30.45,30.25,30.4,14700.0,30.28,30.45,30.25,30.4,14700.0
2013-01-29 12:05:00,30.41,30.48,30.36,30.38,6000.0,30.41,30.48,30.36,30.38,6000.0
2013-01-29 12:10:00,30.4,30.48,30.33,30.43,7700.0,30.4,30.48,30.33,30.43,7700.0
2013-01-29 12:15:00,30.43,30.57,30.4,30.4,8000.0,30.43,30.57,30.4,30.4,8000.0
2013-01-29 12:20:00,30.46,30.54,30.41,30.5,11100.0,30.46,30.54,30.41,30.5,11100.0
2013-01-29 12:25:00,30.51,30.53,30.48,30.49,10200.0,30.51,30.53,30.48,30.49,10200.0
2013-01-29 12:30:00,30.48,30.48,30.42,30.43,1200.0,30.48,30.48,30.42,30.43,1200.0
2013-01-29 12:35:00,30.44,30.52,29.9,30.05,36500.0,30.44,30.52,29.9,30.05,36500.0
2013-01-29 12:40:00,30.08,30.37,29.96,30.27,22100.0,30.08,30.37,29.96,30.27,22100.0
2013-01-29 12:45:00,30.23,30.42,30.12,30.27,26400.0,30.23,30.42,30.12,30.27,26400.0
2013-01-29 12:50:00,30.26,30.29,30.14,30.29,14100.0,30.26,30.29,30.14,30.29,14100.0
2013-01-29 12:55:00,30.27,30.28,30.21,30.28,5800.0,30.27,30.28,30.21,30.28,5800.0
2013-01-29 13:00:00,30.28,30.32,29.96,30.0,22800.0,30.28,30.32,29.96,30.0,22800.0
2013-01-29 13:05:00,30.0,30.48,29.97,30.03,15700.0,30.0,30.48,29.97,30.03,15700.0
2013-01-29 13:10:00,30.01,30.11,29.98,30.06,9800.0,30.01,30.11,29.98,30.06,9800.0
2013-01-29 13:15:00,30.06,30.07,30.01,30.03,9300.0,30.06,30.07,30.01,30.03,9300.0
2013-01-29 13:20:00,30.03,30.11,30.0,30.11,3800.0,30.03,30.11,30.0,30.11,3800.0
2013-01-29 13:25:00,30.07,30.1,30.02,30.02,3000.0,30.07,30.1,30.02,30.02,3000.0
2013-01-29 13:30:00,30.05,30.08,30.02,30.03,1900.0,30.05,30.08,30.02,30.03,1900.0
2013-01-29 13:35:00,30.05,30.11,30.03,30.11,2700.0,30.05,30.11,30.03,30.11,2700.0
2013-01-29 13:40:00,30.07,30.09,30.07,30.09,700.0,30.07,30.09,30.07,30.09,700.0
2013-01-29 13:45:00,30.07,30.09,30.02,30.02,3100.0,30.07,30.09,30.02,30.02,3100.0
2013-01-29 13:50:00,30.04,30.14,30.04,30.04,8600.0,30.04,30.14,30.04,30.04,8600.0
2013-01-29 13:55:00,30.03,30.06,30.0,30.03,6600.0,30.03,30.06,30.0,30.03,6600.0
2013-01-29 14:00:00,30.02,30.05,30.0,30.01,6000.0,30.02,30.05,30.0,30.01,6000.0
2013-01-29 14:05:00,30.02,30.06,30.02,30.04,6000.0,30.02,30.06,30.02,30.04,6000.0
2013-01-29 14:10:00,30.04,30.05,30.0,30.03,2900.0,30.04,30.05,30.0,30.03,2900.0
2013-01-29 14:15:00,30.01,30.05,30.01,30.01,2600.0,30.01,30.05,30.01,30.01,2600.0
2013-01-29 14:20:00,30.01,30.02,30.0,30.01,7500.0,30.01,30.02,30.0,30.01,7500.0
2013-01-29 14:25:00,30.01,30.02,29.99,30.0,15300.0,30.01,30.02,29.99,30.0,15300.0
2013-01-29 14:30:00,30.0,30.02,30.0,30.01,6200.0,30.0,30.02,30.0,30.01,6200.0
2013-01-29 14:35:00,30.0,30.02,30.0,30.01,9400.0,30.0,30.02,30.0,30.01,9400.0
2013-01-29 14:40:00,30.0,30.01,29.99,30.0,35600.0,30.0,30.01,29.99,30.0,35600.0
2013-01-29 14:45:00,30.01,30.01,30.0,30.01,4300.0,30.01,30.01,30.0,30.01,4300.0
2013-01-29 14:50:00,30.01,30.02,30.0,30.01,22000.0,30.01,30.02,30.0,30.01,22000.0
2013-01-29 14:55:00,30.01,30.02,30.01,30.02,3400.0,30.01,30.02,30.01,30.02,3400.0
2013-01-29 15:00:00,30.03,30.17,30.03,30.13,15000.0,30.03,30.17,30.03,30.13,15000.0
2013-01-29 15:05:00,30.14,30.33,30.14,30.33,16400.0,30.14,30.33,30.14,30.33,16400.0
2013-01-29 15:10:00,30.29,30.32,30.2,30.32,6600.0,30.29,30.32,30.2,30.32,6600.0
2013-01-29 15:15:00,30.31,30.41,30.26,30.26,39300.0,30.31,30.41,30.26,30.26,39300.0
2013-01-29 15:20:00,30.3,30.35,30.24,30.28,44300.0,30.3,30.35,30.24,30.28,44300.0
2013-01-29 15:25:00,30.29,30.46,30.28,30.36,39000.0,30.29,30.46,30.28,30.36,39000.0
2013-01-29 15:30:00,30.39,30.46,30.39,30.43,28400.0,30.39,30.46,30.39,30.43,28400.0
2013-01-29 15:35:00,30.44,30.44,30.16,30.28,44400.0,30.44,30.44,30.16,30.28,44400.0
2013-01-29 15:40:00,30.28,30.34,30.16,30.23,13800.0,30.28,30.34,30.16,30.23,13800.0
2013-01-29 15:45:00,30.23,30.25,30.17,30.22,16500.0,30.23,30.25,30.17,30.22,16500.0
2013-01-29 15:50:00,30.2,30.24,30.07,30.13,27700.0,30.2,30.24,30.07,30.13,27700.0
2013-01-29 15:55:00,30.16,30.2,30.04,30.15,43900.0,30.16,30.2,30.04,30.15,43900.0
2013-01-30 09:30:00,30.07,30.33,30.07,30.24,6400.0,30.07,30.33,30.07,30.24,6400.0
2013-01-30 09:35:00,30.3,30.5,30.24,30.46,5900.0,30.3,30.5,30.24,30.46,5900.0
2013-01-30 09:40:00,30.46,30.48,30.41,30.41,1600.0,30.46,30.48,30.41,30.41,1600.0
2013-01-30 09:45:00,30.48,30.5,30.39,30.42,2800.0,30.48,30.5,30.39,30.42,2800.0
2013-01-30 09:50:00,30.47,30.5,30.22,30.22,6100.0,30.47,30.5,30.22,30.22,6100.0
2013-01-30 09:55:00,30.11,30.26,30.0,30.05,12300.0,30.11,30.26,30.0,30.05,12300.0
2013-01-30 10:00:00,30.02,30.02,29.78,29.86,20900.0,30.02,30.02,29.78,29.86,20900.0
2013-01-30 10:05:00,29.8,29.95,29.8,29.9,4700.0,29.8,29.95,29.8,29.9,4700.0
2013-01-30 10:10:00,29.88,29.9,29.83,29.89,2000.0,29.88,29.9,29.83,29.89,2000.0
2013-01-30 10:15:00,29.89,30.0,29.83,29.9,43300.0,29.89,30.0,29.83,29.9,43300.0
2013-01-30 10:20:00,29.86,29.95,29.86,29.9,10300.0,29.86,29.95,29.86,29.9,10300.0
2013-01-30 10:25:00,29.95,29.97,29.9,29.91,3300.0,29.95,29.97,29.9,29.91,3300.0
2013-01-30 10:30:00,29.96,30.0,29.9,29.99,3000.0,29.96,30.0,29.9,29.99,3000.0
2013-01-30 10:35:00,29.99,30.04,29.86,29.9,28600.0,29.99,30.04,29.86,29.9,28600.0
2013-01-30 10:40:00,29.9,29.99,29.57,29.79,35900.0,29.9,29.99,29.57,29.79,35900.0
2013-01-30 10:45:00,29.72,29.83,29.67,29.83,8000.0,29.72,29.83,29.67,29.83,8000.0
2013-01-30 10:50:00,29.87,29.97,29.82,29.93,2800.0,29.87,29.97,29.82,29.93,2800.0
2013-01-30 10:55:00,29.9,29.91,29.82,29.89,2300.0,29.9,29.91,29.82,29.89,2300.0
2013-01-30 11:00:00,29.88,29.91,29.81,29.88,4600.0,29.88,29.91,29.81,29.88,4600.0
2013-01-30 11:05:00,29.88,30.11,29.82,30.07,4400.0,29.88,30.11,29.82,30.07,4400.0
2013-01-30 11:10:00,29.99,29.99,29.76,29.9,11000.0,29.99,29.99,29.76,29.9,11000.0
2013-01-30 11:15:00,29.87,29.9,29.8,29.83,4500.0,29.87,29.9,29.8,29.83,4500.0
2013-01-30 11:20:00,29.78,29.83,29.78,29.8,9200.0,29.78,29.83,29.78,29.8,9200.0
2013-01-30 11:25:00,29.79,29.86,29.78,29.82,28000.0,29.79,29.86,29.78,29.82,28000.0
2013-01-30 11:30:00,29.8,29.82,29.77,29.8,25100.0,29.8,29.82,29.77,29.8,25100.0
2013-01-30 11:35:00,29.78,29.85,29.77,29.79,19400.0,29.78,29.85,29.77,29.79,19400.0
2013-01-30 11:40:00,29.79,29.82,29.7,29.79,30700.0,29.79,29.82,29.7,29.79,30700.0
2013-01-30 11:45:00,29.8,29.8,29.79,29.79,1600.0,29.8,29.8,29.79,29.79,1600.0
2013-01-30 11:50:00,29.79,29.8,29.6,29.6,81700.0,29.79,29.8,29.6,29.6,81700.0
2013-01-30 11:55:00,29.63,29.63,29.51,29.6,19200.0,29.63,29.63,29.51,29.6,19200.0
2013-01-30 12:00:00,29.57,29.72,29.57,29.58,16500.0,29.57,29.72,29.57,29.58,16500.0
2013-01-30 12:05:00,29.57,29.61,29.51,29.52,53700.0,29.57,29.61,29.51,29.52,53700.0
2013-01-30 12:10:00,29.52,29.59,29.51,29.58,12000.0,29.52,29.59,29.51,29.58,12000.0
2013-01-30 12:15:00,29.58,29.66,29.54,29.54,15600.0,29.58,29.66,29.54,29.54,15600.0
2013-01-30 12:20:00,29.55,29.61,29.52,29.54,23300.0,29.55,29.61,29.52,29.54,23300.0
2013-01-30 12:25:00,29.54,29.65,29.54,29.55,24600.0,29.54,29.65,29.54,29.55,24600.0
2013-01-30 12:30:00,29.57,29.6,29.4,29.43,41600.0,29.57,29.6,29.4,29.43,41600.0
2013-01-30 12:35:00,29.43,29.47,29.35,29.45,30600.0,29.43,29.47,29.35,29.45,30600.0
2013-01-30 12:40:00,29.47,29.54,29.37,29.48,23000.0,29.47,29.54,29.37,29.48,23000.0
2013-01-30 12:45:00,29.5,29.5,29.01,29.24,59400.0,29.5,29.5,29.01,29.24,59400.0
2013-01-30 12:50:00,29.23,29.24,29.05,29.16,76200.0,29.23,29.24,29.05,29.16,76200.0
2013-01-30 12:55:00,29.15,29.22,29.15,29.2,32300.0,29.15,29.22,29.15,29.2,32300.0
2013-01-30 13:00:00,29.19,29.25,29.13,29.23,29500.0,29.19,29.25,29.13,29.23,29500.0
2013-01-30 13:05:00,29.21,29.22,29.18,29.19,9800.0,29.21,29.22,29.18,29.19,9800.0
2013-01-30 13:10:00,29.19,29.24,29.18,29.24,28800.0,29.19,29.24,29.18,29.24,28800.0
2013-01-30 13:15:00,29.24,29.3,29.19,29.2,22800.0,29.24,29.3,29.19,29.2,22800.0
2013-01-30 13:20:00,29.19,29.2,29.07,29.16,17400.0,29.19,29.2,29.07,29.16,17400.0
2013-01-30 13:25:00,29.16,29.25,29.01,29.01,32100.0,29.16,29.25,29.01,29.01,32100.0
2013-01-30 13:30:00,29.01,29.03,28.84,28.95,13400.0,29.01,29.03,28.84,28.95,13400.0
2013-01-30 13:35:00,28.95,29.05,28.93,29.04,7200.0,28.95,29.05,28.93,29.04,7200.0
2013-01-30 13:40:00,29.04,29.17,29.04,29.14,6800.0,29.04,29.17,29.04,29.14,6800.0
2013-01-30 13:45:00,29.13,29.17,29.0,29.16,12400.0,29.13,29.17,29.0,29.16,12400.0
2013-01-30 13:50:00,29.16,29.16,29.0,29.0,12500.0,29.16,29.16,29.0,29.0,12500.0
2013-01-30 13:55:00,29.0,29.06,29.0,29.0,16000.0,29.0,29.06,29.0,29.0,16000.0
2013-01-30 14:00:00,29.0,29.06,29.0,29.0,20800.0,29.0,29.06,29.0,29.0,20800.0
2013-01-30 14:05:00,29.06,29.06,29.0,29.0,14900.0,29.06,29.06,29.0,29.0,14900.0
2013-01-30 14:10:00,29.0,29.01,29.0,29.0,10900.0,29.0,29.01,29.0,29.0,10900.0
2013-01-30 14:15:00,29.0,29.24,29.0,29.21,52100.0,29.0,29.24,29.0,29.21,52100.0
2013-01-30 14:20:00,29.21,29.26,29.1,29.26,51100.0,29.21,29.26,29.1,29.26,51100.0
2013-01-30 14:25:00,29.26,29.33,29.17,29.21,60600.0,29.26,29.33,29.17,29.21,60600.0
2013-01-30 14:30:00,29.21,29.37,29.15,29.36,20400.0,29.21,29.37,29.15,29.36,20400.0
2013-01-30 14:35:00,29.38,29.38,29.07,29.2,30100.0,29.38,29.38,29.07,29.2,30100.0
2013-01-30 14:40:00,29.29,29.3,29.17,29.23,19700.0,29.29,29.3,29.17,29.23,19700.0
2013-01-30 14:45:00,29.17,29.23,29.01,29.07,41000.0,29.17,29.23,29.01,29.07,41000.0
2013-01-30 14:50:00,29.17,29.17,28.91,28.91,25700.0,29.17,29.17,28.91,28.91,25700.0
2013-01-30 14:55:00,28.91,29.01,28.82,28.99,67400.0,28.91,29.01,28.82,28.99,67400.0
2013-01-30 15:00:00,28.99,29.18,28.98,29.01,43400.0,28.99,29.18,28.98,29.01,43400.0
2013-01-30 15:05:00,29.01,29.14,29.0,29.12,50700.0,29.01,29.14,29.0,29.12,50700.0
2013-01-30 15:10:00,29.12,29.12,29.0,29.02,121600.0,29.12,29.12,29.0,29.02,121600.0
2013-01-30 15:15:00,29.02,29.12,29.0,29.11,51100.0,29.02,29.12,29.0,29.11,51100.0
2013-01-30 15:20:00,29.11,29.13,29.09,29.1,36500.0,29.11,29.13,29.09,29.1,36500.0
2013-01-30 15:25:00,29.1,29.31,29.09,29.31,51000.0,29.1,29.31,29.09,29.31,51000.0
2013-01-30 15:30:00,29.32,29.32,29.1,29.11,57200.0,29.32,29.32,29.1,29.11,57200.0
2013-01-30 15:35:00,29.1,29.11,28.68,28.83,56100.0,29.1,29.11,28.68,28.83,56100.0
2013-01-30 15:40:00,28.81,28.92,28.57,28.91,51500.0,28.81,28.92,28.57,28.91,51500.0
2013-01-30 15:45:00,28.91,28.92,28.57,28.78,64900.0,28.91,28.92,28.57,28.78,64900.0
2013-01-30 15:50:00,28.78,28.86,28.69,28.77,68500.0,28.78,28.86,28.69,28.77,68500.0
2013-01-30 15:55:00,28.75,29.0,28.72,28.99,150400.0,28.75,29.0,28.72,28.99,150400.0
2013-01-31 09:30:00,27.75,29.43,27.75,29.2,144300.0,27.75,29.43,27.75,29.2,144300.0
2013-01-31 09:35:00,29.36,29.36,28.91,29.0,55400.0,29.36,29.36,28.91,29.0,55400.0
2013-01-31 09:40:00,29.0,29.99,28.66,29.55,110500.0,29.0,29.99,28.66,29.55,110500.0
2013-01-31 09:45:00,29.62,30.5,29.53,29.98,175200.0,29.62,30.5,29.53,29.98,175200.0
2013-01-31 09:50:00,29.98,30.0,29.74,29.84,142800.0,29.98,30.0,29.74,29.84,142800.0
2013-01-31 09:55:00,29.87,29.97,29.82,29.93,114500.0,29.87,29.97,29.82,29.93,114500.0
2013-01-31 10:00:00,29.92,29.97,29.83,29.83,71400.0,29.92,29.97,29.83,29.83,71400.0
2013-01-31 10:05:00,29.83,29.96,29.57,29.71,20300.0,29.83,29.96,29.57,29.71,20300.0
2013-01-31 10:10:00,29.54,29.77,29.24,29.75,32200.0,29.54,29.77,29.24,29.75,32200.0
2013-01-31 10:15:00,29.76,29.95,29.57,29.78,16800.0,29.76,29.95,29.57,29.78,16800.0
2013-01-31 10:20:00,29.75,30.0,29.72,29.96,27000.0,29.75,30.0,29.72,29.96,27000.0
2013-01-31 10:25:00,29.95,30.0,29.75,29.94,26200.0,29.95,30.0,29.75,29.94,26200.0
2013-01-31 10:30:00,29.93,29.96,29.77,29.91,30700.0,29.93,29.96,29.77,29.91,30700.0
2013-01-31 10:35:00,29.91,29.95,29.7,29.8,15700.0,29.91,29.95,29.7,29.8,15700.0
2013-01-31 10:40:00,29.74,29.79,29.57,29.57,9800.0,29.74,29.79,29.57,29.57,9800.0
2013-01-31 10:45:00,29.64,29.77,29.01,29.27,61900.0,29.64,29.77,29.01,29.27,61900.0
2013-01-31 10:50:00,29.27,29.44,29.07,29.26,38800.0,29.27,29.44,29.07,29.26,38800.0
2013-01-31 10:55:00,29.21,29.43,29.21,29.38,6300.0,29.21,29.43,29.21,29.38,6300.0
2013-01-31 11:00:00,29.39,29.4,29.21,29.28,5900.0,29.39,29.4,29.21,29.28,5900.0
2013-01-31 11:05:00,29.27,29.42,29.27,29.38,12700.0,29.27,29.42,29.27,29.38,12700.0
2013-01-31 11:10:00,29.34,29.38,29.2,29.33,11900.0,29.34,29.38,29.2,29.33,11900.0
2013-01-31 11:15:00,29.33,29.37,28.82,28.98,93200.0,29.33,29.37,28.82,28.98,93200.0
2013-01-31 11:20:00,28.98,29.25,28.95,29.12,55000.0,28.98,29.25,28.95,29.12,55000.0
2013-01-31 11:25:00,29.12,29.14,28.89,28.89,77200.0,29.12,29.14,28.89,28.89,77200.0
2013-01-31 11:30:00,28.93,29.0,28.74,28.86,44700.0,28.93,29.0,28.74,28.86,44700.0
2013-01-31 11:35:00,28.86,29.03,28.83,28.95,41200.0,28.86,29.03,28.83,28.95,41200.0
2013-01-31 11:40:00,28.94,29.03,28.92,28.92,5500.0,28.94,29.03,28.92,28.92,5500.0
2013-01-31 11:45:00,28.92,29.0,28.82,28.98,15300.0,28.92,29.0,28.82,28.98,15300.0
2013-01-31 11:50:00,28.98,29.05,28.95,28.98,14600.0,28.98,29.05,28.95,28.98,14600.0
2013-01-31 11:55:00,28.95,29.0,28.82,28.96,14000.0,28.95,29.0,28.82,28.96,14000.0
2013-01-31 12:00:00,28.96,29.11,28.91,29.09,16100.0,28.96,29.11,28.91,29.09,16100.0
2013-01-31 12:05:00,28.96,29.0,28.85,28.87,8400.0,28.96,29.0,28.85,28.87,8400.0
2013-01-31 12:10:00,28.92,28.96,28.85,28.96,2900.0,28.92,28.96,28.85,28.96,2900.0
2013-01-31 12:15:00,28.97,28.98,28.94,28.94,1200.0,28.97,28.98,28.94,28.94,1200.0
2013-01-31 12:20:00,28.94,28.95,28.89,28.93,3000.0,28.94,28.95,28.89,28.93,3000.0
2013-01-31 12:25:00,28.9,28.95,28.67,28.79,12100.0,28.9,28.95,28.67,28.79,12100.0
2013-01-31 12:30:00,28.79,29.01,28.77,28.98,34500.0,28.79,29.01,28.77,28.98,34500.0
2013-01-31 12:35:00,28.96,29.0,28.95,29.0,6100.0,28.96,29.0,28.95,29.0,6100.0
2013-01-31 12:40:00,28.98,29.0,28.97,28.98,2000.0,28.98,29.0,28.97,28.98,2000.0
2013-01-31 12:45:00,28.98,29.21,28.97,29.14,21200.0,28.98,29.21,28.97,29.14,21200.0
2013-01-31 12:50:00,29.19,29.21,29.0,29.1,17200.0,29.19,29.21,29.0,29.1,17200.0
2013-01-31 12:55:00,29.11,29.17,29.06,29.11,11200.0,29.11,29.17,29.06,29.11,11200.0
2013-01-31 13:00:00,29.16,29.19,29.02,29.07,9400.0,29.16,29.19,29.02,29.07,9400.0
2013-01-31 13:05:00,29.07,29.11,29.05,29.1,7800.0,29.07,29.11,29.05,29.1,7800.0
2013-01-31 13:10:00,29.03,29.11,29.03,29.05,7600.0,29.03,29.11,29.03,29.05,7600.0
2013-01-31 13:15:00,29.07,29.07,28.9,28.97,26100.0,29.07,29.07,28.9,28.97,26100.0
2013-01-31 13:20:00,28.97,29.0,28.88,28.99,19100.0,28.97,29.0,28.88,28.99,19100.0
2013-01-31 13:25:00,28.98,29.01,28.8,28.82,35200.0,28.98,29.01,28.8,28.82,35200.0
2013-01-31 13:30:00,28.82,28.89,28.73,28.79,15600.0,28.82,28.89,28.73,28.79,15600.0
2013-01-31 13:35:00,28.79,28.99,28.79,28.99,13000.0,28.79,28.99,28.79,28.99,13000.0
2013-01-31 13:40:00,29.0,29.0,28.98,29.0,21800.0,29.0,29.0,28.98,29.0,21800.0
2013-01-31 13:45:00,29.0,29.0,28.99,29.0,8200.0,29.0,29.0,28.99,29.0,8200.0
2013-01-31 13:50:00,29.0,29.0,28.99,29.0,6500.0,29.0,29.0,28.99,29.0,6500.0
2013-01-31 13:55:00,29.0,29.0,28.99,28.99,7100.0,29.0,29.0,28.99,28.99,7100.0
2013-01-31 14:00:00,28.99,29.0,28.99,29.0,25500.0,28.99,29.0,28.99,29.0,25500.0
2013-01-31 14:05:00,29.0,29.09,28.93,28.97,54900.0,29.0,29.09,28.93,28.97,54900.0
2013-01-31 14:10:00,28.97,28.97,28.96,28.96,2200.0,28.97,28.97,28.96,28.96,2200.0
2013-01-31 14:15:00,28.96,28.97,28.92,28.93,17000.0,28.96,28.97,28.92,28.93,17000.0
2013-01-31 14:20:00,28.93,29.0,28.92,29.0,27600.0,28.93,29.0,28.92,29.0,27600.0
2013-01-31 14:25:00,29.0,29.0,28.84,28.97,12600.0,29.0,29.0,28.84,28.97,12600.0
2013-01-31 14:30:00,28.97,28.99,28.84,28.97,25100.0,28.97,28.99,28.84,28.97,25100.0
2013-01-31 14:35:00,28.97,28.97,28.87,28.92,20600.0,28.97,28.97,28.87,28.92,20600.0
2013-01-31 14:40:00,28.92,28.92,28.73,28.87,25700.0,28.92,28.92,28.73,28.87,25700.0
2013-01-31 14:45:00,28.86,28.86,28.76,28.76,13700.0,28.86,28.86,28.76,28.76,13700.0
2013-01-31 14:50:00,28.76,28.91,28.75,28.77,29200.0,28.76,28.91,28.75,28.77,29200.0
2013-01-31 14:55:00,28.74,28.75,28.6,28.6,17600.0,28.74,28.75,28.6,28.6,17600.0
2013-01-31 15:00:00,28.6,28.69,28.51,28.51,65200.0,28.6,28.69,28.51,28.51,65200.0
2013-01-31 15:05:00,28.5,28.6,28.42,28.5,81900.0,28.5,28.6,28.42,28.5,81900.0
2013-01-31 15:10:00,28.5,28.52,28.19,28.3,49900.0,28.5,28.52,28.19,28.3,49900.0
2013-01-31 15:15:00,28.3,28.48,28.05,28.14,46800.0,28.3,28.48,28.05,28.14,46800.0
2013-01-31 15:20:00,28.12,28.16,28.0,28.09,38400.0,28.12,28.16,28.0,28.09,38400.0
2013-01-31 15:25:00,28.09,28.29,28.0,28.0,58700.0,28.09,28.29,28.0,28.0,58700.0
2013-01-31 15:30:00,28.0,28.16,27.91,28.13,114400.0,28.0,28.16,27.91,28.13,114400.0
2013-01-31 15:35:00,28.15,28.34,28.0,28.02,92000.0,28.15,28.34,28.0,28.02,92000.0
2013-01-31 15:40:00,28.01,28.06,27.81,27.83,66500.0,28.01,28.06,27.81,27.83,66500.0
2013-01-31 15:45:00,27.87,27.96,27.73,27.9,184600.0,27.87,27.96,27.73,27.9,184600.0
2013-01-31 15:50:00,27.89,27.94,27.77,27.89,202800.0,27.89,27.94,27.77,27.89,202800.0
2013-01-31 15:55:00,27.89,27.89,27.65,27.72,175900.0,27.89,27.89,27.65,27.72,175900.0
2013-02-01 09:30:00,26.33,27.01,25.71,26.92,1393000.0,26.33,27.01,25.71,26.92,1393000.0
2013-02-01 09:35:00,26.98,27.56,26.8,27.12,581500.0,26.98,27.56,26.8,27.12,581500.0
2013-02-01 09:40:00,27.12,27.69,27.08,27.63,223100.0,27.12,27.69,27.08,27.63,223100.0
2013-02-01 09:45:00,27.59,28.22,27.58,28.08,378300.0,27.59,28.22,27.58,28.08,378300.0
2013-02-01 09:50:00,28.01,28.01,27.15,27.24,399800.0,28.01,28.01,27.15,27.24,399800.0
2013-02-01 09:55:00,27.24,27.77,27.15,27.45,148600.0,27.24,27.77,27.15,27.45,148600.0
2013-02-01 10:00:00,27.61,27.77,27.18,27.34,64300.0,27.61,27.77,27.18,27.34,64300.0
2013-02-01 10:05:00,27.29,27.33,27.04,27.16,54000.0,27.29,27.33,27.04,27.16,54000.0
2013-02-01 10:10:00,27.16,27.36,27.03,27.25,118700.0,27.16,27.36,27.03,27.25,118700.0
2013-02-01 10:15:00,27.25,27.5,27.13,27.49,172200.0,27.25,27.5,27.13,27.49,172200.0
2013-02-01 10:20:00,27.5,27.77,27.33,27.4,81900.0,27.5,27.77,27.33,27.4,81900.0
2013-02-01 10:25:00,27.39,27.47,27.25,27.4,38300.0,27.39,27.47,27.25,27.4,38300.0
2013-02-01 10:30:00,27.46,27.67,27.36,27.64,49600.0,27.46,27.67,27.36,27.64,49600.0
2013-02-01 10:35:00,27.64,27.98,27.52,27.87,152000.0,27.64,27.98,27.52,27.87,152000.0
2013-02-01 10:40:00,27.87,27.87,27.43,27.51,86700.0,27.87,27.87,27.43,27.51,86700.0
2013-02-01 10:45:00,27.55,28.29,27.53,28.2,141700.0,27.55,28.29,27.53,28.2,141700.0
2013-02-01 10:50:00,28.2,28.2,27.71,27.83,65900.0,28.2,28.2,27.71,27.83,65900.0
2013-02-01 10:55:00,27.84,28.0,27.75,27.97,57400.0,27.84,28.0,27.75,27.97,57400.0
2013-02-01 11:00:00,27.99,28.7,27.99,28.38,98700.0,27.99,28.7,27.99,28.38,98700.0
2013-02-01 11:05:00,28.29,28.3,27.94,28.0,48500.0,28.29,28.3,27.94,28.0,48500.0
2013-02-01 11:10:00,27.96,28.35,27.86,27.98,93200.0,27.96,28.35,27.86,27.98,93200.0
2013-02-01 11:15:00,28.01,28.04,27.65,27.99,106500.0,28.01,28.04,27.65,27.99,106500.0
2013-02-01 11:20:00,28.0,28.01,27.63,27.68,38400.0,28.0,28.01,27.63,27.68,38400.0
2013-02-01 11:25:00,27.68,27.88,27.68,27.75,52800.0,27.68,27.88,27.68,27.75,52800.0
2013-02-01 11:30:00,27.78,27.84,27.53,27.67,46900.0,27.78,27.84,27.53,27.67,46900.0
2013-02-01 11:35:00,27.71,27.73,27.47,27.68,36500.0,27.71,27.73,27.47,27.68,36500.0
2013-02-01 11:40:00,27.68,28.12,27.63,27.99,59400.0,27.68,28.12,27.63,27.99,59400.0
2013-02-01 11:45:00,27.99,28.06,27.81,27.93,33800.0,27.99,28.06,27.81,27.93,33800.0
2013-02-01 11:50:00,27.93,28.18,27.85,28.0,46800.0,27.93,28.18,27.85,28.0,46800.0
2013-02-01 11:55:00,27.94,28.17,27.94,28.06,41300.0,27.94,28.17,27.94,28.06,41300.0
2013-02-01 12:00:00,28.06,28.15,27.99,28.12,29900.0,28.06,28.15,27.99,28.12,29900.0
2013-02-01 12:05:00,28.08,28.24,28.0,28.18,46800.0,28.08,28.24,28.0,28.18,46800.0
2013-02-01 12:10:00,28.21,28.42,28.17,28.42,34300.0,28.21,28.42,28.17,28.42,34300.0
2013-02-01 12:15:00,28.4,28.69,28.39,28.64,81600.0,28.4,28.69,28.39,28.64,81600.0
2013-02-01 12:20:00,28.63,28.84,28.57,28.65,47800.0,28.63,28.84,28.57,28.65,47800.0
2013-02-01 12:25:00,28.64,28.7,28.24,28.25,42200.0,28.64,28.7,28.24,28.25,42200.0
2013-02-01 12:30:00,28.28,28.34,28.25,28.27,19800.0,28.28,28.34,28.25,28.27,19800.0
2013-02-01 12:35:00,28.27,28.57,28.24,28.27,88600.0,28.27,28.57,28.24,28.27,88600.0
2013-02-01 12:40:00,28.25,28.32,28.11,28.32,60600.0,28.25,28.32,28.11,28.32,60600.0
2013-02-01 12:45:00,28.3,28.34,27.81,28.24,52600.0,28.3,28.34,27.81,28.24,52600.0
2013-02-01 12:50:00,28.24,28.44,28.05,28.06,35100.0,28.24,28.44,28.05,28.06,35100.0
2013-02-01 12:55:00,28.06,28.35,28.0,28.35,39200.0,28.06,28.35,28.0,28.35,39200.0
2013-02-01 13:00:00,28.35,28.63,28.33,28.38,45100.0,28.35,28.63,28.33,28.38,45100.0
2013-02-01 13:05:00,28.35,28.64,28.27,28.45,32300.0,28.35,28.64,28.27,28.45,32300.0
2013-02-01 13:10:00,28.51,28.64,28.49,28.5,28100.0,28.51,28.64,28.49,28.5,28100.0
2013-02-01 13:15:00,28.54,28.58,28.45,28.5,28600.0,28.54,28.58,28.45,28.5,28600.0
2013-02-01 13:20:00,28.53,28.65,28.36,28.5,50300.0,28.53,28.65,28.36,28.5,50300.0
2013-02-01 13:25:00,28.5,28.66,28.37,28.58,36200.0,28.5,28.66,28.37,28.58,36200.0
2013-02-01 13:30:00,28.57,28.57,28.41,28.42,52700.0,28.57,28.57,28.41,28.42,52700.0
2013-02-01 13:35:00,28.4,28.51,28.3,28.5,56600.0,28.4,28.51,28.3,28.5,56600.0
2013-02-01 13:40:00,28.43,28.6,28.36,28.52,52400.0,28.43,28.6,28.36,28.52,52400.0
2013-02-01 13:45:00,28.5,28.5,28.22,28.27,65300.0,28.5,28.5,28.22,28.27,65300.0
2013-02-01 13:50:00,28.24,28.39,27.98,27.98,85400.0,28.24,28.39,27.98,27.98,85400.0
2013-02-01 13:55:00,28.03,28.19,27.98,28.17,78900.0,28.03,28.19,27.98,28.17,78900.0
2013-02-01 14:00:00,28.12,28.19,27.96,28.05,58200.0,28.12,28.19,27.96,28.05,58200.0
2013-02-01 14:05:00,28.07,28.4,27.99,28.29,56800.0,28.07,28.4,27.99,28.29,56800.0
2013-02-01 14:10:00,28.29,28.36,28.09,28.15,48100.0,28.29,28.36,28.09,28.15,48100.0
2013-02-01 14:15:00,28.17,28.26,27.99,28.16,67500.0,28.17,28.26,27.99,28.16,67500.0
2013-02-01 14:20:00,28.17,28.38,28.05,28.23,68100.0,28.17,28.38,28.05,28.23,68100.0
2013-02-01 14:25:00,28.23,28.28,28.03,28.15,54400.0,28.23,28.28,28.03,28.15,54400.0
2013-02-01 14:30:00,28.11,28.58,28.11,28.58,101100.0,28.11,28.58,28.11,28.58,101100.0
2013-02-01 14:35:00,28.58,28.66,28.21,28.23,54800.0,28.58,28.66,28.21,28.23,54800.0
2013-02-01 14:40:00,28.25,28.5,28.2,28.47,54100.0,28.25,28.5,28.2,28.47,54100.0
2013-02-01 14:45:00,28.45,28.47,28.22,28.36,46500.0,28.45,28.47,28.22,28.36,46500.0
2013-02-01 14:50:00,28.33,28.39,28.2,28.35,46500.0,28.33,28.39,28.2,28.35,46500.0
2013-02-01 14:55:00,28.35,28.36,28.21,28.27,52900.0,28.35,28.36,28.21,28.27,52900.0
2013-02-01 15:00:00,28.29,28.32,28.08,28.09,114900.0,28.29,28.32,28.08,28.09,114900.0
2013-02-01 15:05:00,28.07,28.15,27.88,28.15,99700.0,28.07,28.15,27.88,28.15,99700.0
2013-02-01 15:10:00,28.14,28.35,27.92,27.97,78300.0,28.14,28.35,27.92,27.97,78300.0
2013-02-01 15:15:00,27.91,28.06,27.72,27.86,91600.0,27.91,28.06,27.72,27.86,91600.0
2013-02-01 15:20:00,27.85,28.3,27.85,28.06,110700.0,27.85,28.3,27.85,28.06,110700.0
2013-02-01 15:25:00,28.05,28.18,27.99,28.04,134200.0,28.05,28.18,27.99,28.04,134200.0
2013-02-01 15:30:00,28.06,28.1,27.96,28.08,71000.0,28.06,28.1,27.96,28.08,71000.0
2013-02-01 15:35:00,28.09,28.18,27.99,28.08,64800.0,28.09,28.18,27.99,28.08,64800.0
2013-02-01 15:40:00,28.12,28.16,28.02,28.11,67300.0,28.12,28.16,28.02,28.11,67300.0
2013-02-01 15:45:00,28.1,28.21,28.08,28.14,83200.0,28.1,28.21,28.08,28.14,83200.0
2013-02-01 15:50:00,28.13,28.13,27.96,27.97,79400.0,28.13,28.13,27.96,27.97,79400.0
2013-02-01 15:55:00,27.97,28.07,27.88,28.07,149600.0,27.97,28.07,27.88,28.07,149600.0
2013-02-04 09:30:00,28.0,28.25,27.7,28.03,56900.0,28.0,28.25,27.7,28.03,56900.0
2013-02-04 09:35:00,27.98,28.3,27.92,28.29,17000.0,27.98,28.3,27.92,28.29,17000.0
2013-02-04 09:40:00,28.23,28.33,28.11,28.23,7400.0,28.23,28.33,28.11,28.23,7400.0
2013-02-04 09:45:00,28.27,28.27,28.04,28.2,6800.0,28.27,28.27,28.04,28.2,6800.0
2013-02-04 09:50:00,28.14,28.43,28.14,28.36,12000.0,28.14,28.43,28.14,28.36,12000.0
2013-02-04 09:55:00,28.41,28.75,28.34,28.7,66900.0,28.41,28.75,28.34,28.7,66900.0
2013-02-04 10:00:00,28.74,28.95,28.61,28.92,41000.0,28.74,28.95,28.61,28.92,41000.0
2013-02-04 10:05:00,28.86,29.15,28.86,28.99,42800.0,28.86,29.15,28.86,28.99,42800.0
2013-02-04 10:10:00,29.01,29.03,28.75,28.87,48700.0,29.01,29.03,28.75,28.87,48700.0
2013-02-04 10:15:00,28.85,28.88,28.6,28.6,51600.0,28.85,28.88,28.6,28.6,51600.0
2013-02-04 10:20:00,28.67,28.98,28.55,28.9,44800.0,28.67,28.98,28.55,28.9,44800.0
2013-02-04 10:25:00,28.9,28.93,28.67,28.87,8200.0,28.9,28.93,28.67,28.87,8200.0
2013-02-04 10:30:00,28.83,28.87,28.72,28.84,5900.0,28.83,28.87,28.72,28.84,5900.0
2013-02-04 10:35:00,28.87,28.89,28.69,28.69,12800.0,28.87,28.89,28.69,28.69,12800.0
2013-02-04 10:40:00,28.74,28.79,28.61,28.67,9500.0,28.74,28.79,28.61,28.67,9500.0
2013-02-04 10:45:00,28.65,28.76,28.64,28.71,16700.0,28.65,28.76,28.64,28.71,16700.0
2013-02-04 10:50:00,28.75,28.98,28.68,28.98,26100.0,28.75,28.98,28.68,28.98,26100.0
2013-02-04 10:55:00,28.96,29.02,28.89,28.89,12800.0,28.96,29.02,28.89,28.89,12800.0
2013-02-04 11:00:00,28.88,28.89,28.77,28.81,6600.0,28.88,28.89,28.77,28.81,6600.0
2013-02-04 11:05:00,28.87,28.9,28.85,28.9,19600.0,28.87,28.9,28.85,28.9,19600.0
2013-02-04 11:10:00,28.9,29.03,28.87,28.89,24500.0,28.9,29.03,28.87,28.89,24500.0
2013-02-04 11:15:00,28.89,28.9,28.7,28.75,12000.0,28.89,28.9,28.7,28.75,12000.0
2013-02-04 11:20:00,28.76,28.81,28.5,28.64,29500.0,28.76,28.81,28.5,28.64,29500.0
2013-02-04 11:25:00,28.62,28.65,28.5,28.65,15600.0,28.62,28.65,28.5,28.65,15600.0
2013-02-04 11:30:00,28.65,28.68,28.55,28.68,9300.0,28.65,28.68,28.55,28.68,9300.0
2013-02-04 11:35:00,28.68,28.68,28.55,28.6,7500.0,28.68,28.68,28.55,28.6,7500.0
2013-02-04 11:40:00,28.55,28.59,28.5,28.51,16200.0,28.55,28.59,28.5,28.51,16200.0
2013-02-04 11:45:00,28.55,28.62,28.55,28.61,5100.0,28.55,28.62,28.55,28.61,5100.0
2013-02-04 11:50:00,28.6,28.62,28.53,28.62,2500.0,28.6,28.62,28.53,28.62,2500.0
2013-02-04 11:55:00,28.58,28.63,28.53,28.61,13600.0,28.58,28.63,28.53,28.61,13600.0
2013-02-04 12:00:00,28.62,28.75,28.6,28.75,8400.0,28.62,28.75,28.6,28.75,8400.0
2013-02-04 12:05:00,28.75,28.8,28.71,28.8,26300.0,28.75,28.8,28.71,28.8,26300.0
2013-02-04 12:10:00,28.8,28.94,28.55,28.82,33400.0,28.8,28.94,28.55,28.82,33400.0
2013-02-04 12:15:00,28.82,28.82,28.64,28.76,15200.0,28.82,28.82,28.64,28.76,15200.0
2013-02-04 12:20:00,28.76,28.88,28.67,28.87,31400.0,28.76,28.88,28.67,28.87,31400.0
2013-02-04 12:25:00,28.86,28.89,28.8,28.83,10800.0,28.86,28.89,28.8,28.83,10800.0
2013-02-04 12:30:00,28.77,28.84,28.72,28.84,11600.0,28.77,28.84,28.72,28.84,11600.0
2013-02-04 12:35:00,28.84,28.85,28.71,28.75,4800.0,28.84,28.85,28.71,28.75,4800.0
2013-02-04 12:40:00,28.76,28.87,28.75,28.87,23900.0,28.76,28.87,28.75,28.87,23900.0
2013-02-04 12:45:00,28.86,28.88,28.75,28.8,17400.0,28.86,28.88,28.75,28.8,17400.0
2013-02-04 12:50:00,28.81,28.87,28.75,28.78,7000.0,28.81,28.87,28.75,28.78,7000.0
2013-02-04 12:55:00,28.78,28.81,28.73,28.81,24000.0,28.78,28.81,28.73,28.81,24000.0
2013-02-04 13:00:00,28.81,28.81,28.64,28.78,12800.0,28.81,28.81,28.64,28.78,12800.0
2013-02-04 13:05:00,28.75,28.82,28.71,28.8,5800.0,28.75,28.82,28.71,28.8,5800.0
2013-02-04 13:10:00,28.76,28.8,28.73,28.79,4100.0,28.76,28.8,28.73,28.79,4100.0
2013-02-04 13:15:00,28.78,28.85,28.75,28.83,33000.0,28.78,28.85,28.75,28.83,33000.0
2013-02-04 13:20:00,28.83,28.85,28.8,28.82,3900.0,28.83,28.85,28.8,28.82,3900.0
2013-02-04 13:25:00,28.81,28.87,28.8,28.87,4400.0,28.81,28.87,28.8,28.87,4400.0
2013-02-04 13:30:00,28.86,28.87,28.85,28.87,5300.0,28.86,28.87,28.85,28.87,5300.0
2013-02-04 13:35:00,28.85,28.95,28.83,28.95,4500.0,28.85,28.95,28.83,28.95,4500.0
2013-02-04 13:40:00,28.94,28.96,28.89,28.9,6900.0,28.94,28.96,28.89,28.9,6900.0
2013-02-04 13:45:00,28.87,28.88,28.79,28.8,7400.0,28.87,28.88,28.79,28.8,7400.0
2013-02-04 13:50:00,28.8,28.83,28.78,28.82,11100.0,28.8,28.83,28.78,28.82,11100.0
2013-02-04 13:55:00,28.83,28.83,28.79,28.81,7400.0,28.83,28.83,28.79,28.81,7400.0
2013-02-04 14:00:00,28.8,28.83,28.79,28.83,15300.0,28.8,28.83,28.79,28.83,15300.0
2013-02-04 14:05:00,28.82,28.9,28.79,28.88,33600.0,28.82,28.9,28.79,28.88,33600.0
2013-02-04 14:10:00,28.88,28.88,28.79,28.87,12100.0,28.88,28.88,28.79,28.87,12100.0
2013-02-04 14:15:00,28.87,28.88,28.85,28.86,9300.0,28.87,28.88,28.85,28.86,9300.0
2013-02-04 14:20:00,28.85,28.89,28.8,28.87,17900.0,28.85,28.89,28.8,28.87,17900.0
2013-02-04 14:25:00,28.88,28.88,28.84,28.84,9700.0,28.88,28.88,28.84,28.84,9700.0
2013-02-04 14:30:00,28.83,29.02,28.77,29.01,48800.0,28.83,29.02,28.77,29.01,48800.0
2013-02-04 14:35:00,29.01,29.01,28.93,28.99,10800.0,29.01,29.01,28.93,28.99,10800.0
2013-02-04 14:40:00,28.99,29.02,28.92,28.98,13300.0,28.99,29.02,28.92,28.98,13300.0
2013-02-04 14:45:00,28.97,29.0,28.87,28.87,10200.0,28.97,29.0,28.87,28.87,10200.0
2013-02-04 14:50:00,28.89,29.0,28.87,28.94,11200.0,28.89,29.0,28.87,28.94,11200.0
2013-02-04 14:55:00,28.94,29.01,28.94,28.96,15700.0,28.94,29.01,28.94,28.96,15700.0
2013-02-04 15:00:00,28.92,29.0,28.92,28.93,10700.0,28.92,29.0,28.92,28.93,10700.0
2013-02-04 15:05:00,28.92,28.99,28.9,28.98,28900.0,28.92,28.99,28.9,28.98,28900.0
2013-02-04 15:10:00,28.98,29.02,28.91,28.93,30100.0,28.98,29.02,28.91,28.93,30100.0
2013-02-04 15:15:00,28.93,29.02,28.91,28.95,14500.0,28.93,29.02,28.91,28.95,14500.0
2013-02-04 15:20:00,28.96,29.01,28.85,28.96,17100.0,28.96,29.01,28.85,28.96,17100.0
2013-02-04 15:25:00,28.93,29.01,28.88,28.89,21200.0,28.93,29.01,28.88,28.89,21200.0
2013-02-04 15:30:00,28.88,28.98,28.86,28.95,24000.0,28.88,28.98,28.86,28.95,24000.0
2013-02-04 15:35:00,28.95,29.0,28.87,28.94,65900.0,28.95,29.0,28.87,28.94,65900.0
2013-02-04 15:40:00,28.94,29.01,28.9,29.0,34800.0,28.94,29.01,28.9,29.0,34800.0
2013-02-04 15:45:00,28.95,28.98,28.88,28.95,70700.0,28.95,28.98,28.88,28.95,70700.0
2013-02-04 15:50:00,28.94,28.97,28.91,28.96,32800.0,28.94,28.97,28.91,28.96,32800.0
2013-02-04 15:55:00,28.95,28.98,28.92,28.96,51400.0,28.95,28.98,28.92,28.96,51400.0
2013-02-05 09:30:00,28.9,29.0,28.61,28.96,20300.0,28.9,29.0,28.61,28.96,20300.0
2013-02-05 09:35:00,28.92,29.39,28.82,28.93,53900.0,28.92,29.39,28.82,28.93,53900.0
2013-02-05 09:40:00,28.95,29.1,28.86,28.95,26000.0,28.95,29.1,28.86,28.95,26000.0
2013-02-05 09:45:00,28.95,29.13,28.91,29.1,35300.0,28.95,29.13,28.91,29.1,35300.0
2013-02-05 09:50:00,29.1,29.15,29.05,29.07,30000.0,29.1,29.15,29.05,29.07,30000.0
2013-02-05 09:55:00,29.09,29.3,29.07,29.3,27300.0,29.09,29.3,29.07,29.3,27300.0
2013-02-05 10:00:00,29.3,29.34,29.17,29.24,16200.0,29.3,29.34,29.17,29.24,16200.0
2013-02-05 10:05:00,29.26,29.37,29.22,29.36,10700.0,29.26,29.37,29.22,29.36,10700.0
2013-02-05 10:10:00,29.34,29.42,29.25,29.41,19000.0,29.34,29.42,29.25,29.41,19000.0
2013-02-05 10:15:00,29.39,29.47,29.37,29.41,17000.0,29.39,29.47,29.37,29.41,17000.0
2013-02-05 10:20:00,29.41,29.46,29.41,29.45,10100.0,29.41,29.46,29.41,29.45,10100.0
2013-02-05 10:25:00,29.47,29.52,29.43,29.49,11800.0,29.47,29.52,29.43,29.49,11800.0
2013-02-05 10:30:00,29.52,29.58,29.46,29.48,18800.0,29.52,29.58,29.46,29.48,18800.0
2013-02-05 10:35:00,29.48,29.5,29.4,29.4,26400.0,29.48,29.5,29.4,29.4,26400.0
2013-02-05 10:40:00,29.42,29.5,29.42,29.5,16000.0,29.42,29.5,29.42,29.5,16000.0
2013-02-05 10:45:00,29.49,29.5,29.45,29.5,25000.0,29.49,29.5,29.45,29.5,25000.0
2013-02-05 10:50:00,29.5,29.51,29.45,29.49,63700.0,29.5,29.51,29.45,29.49,63700.0
2013-02-05 10:55:00,29.48,29.49,29.47,29.47,14300.0,29.48,29.49,29.47,29.47,14300.0
2013-02-05 11:00:00,29.46,29.5,29.45,29.47,64000.0,29.46,29.5,29.45,29.47,64000.0
2013-02-05 11:05:00,29.46,29.47,29.45,29.45,8600.0,29.46,29.47,29.45,29.45,8600.0
2013-02-05 11:10:00,29.46,29.5,29.46,29.49,8300.0,29.46,29.5,29.46,29.49,8300.0
2013-02-05 11:15:00,29.49,29.5,29.4,29.46,34800.0,29.49,29.5,29.4,29.46,34800.0
2013-02-05 11:20:00,29.47,29.49,29.42,29.42,7900.0,29.47,29.49,29.42,29.42,7900.0
2013-02-05 11:25:00,29.41,29.44,29.39,29.42,12100.0,29.41,29.44,29.39,29.42,12100.0
2013-02-05 11:30:00,29.43,29.5,29.4,29.41,79000.0,29.43,29.5,29.4,29.41,79000.0
2013-02-05 11:35:00,29.41,29.49,29.4,29.44,44200.0,29.41,29.49,29.4,29.44,44200.0
2013-02-05 11:40:00,29.44,29.49,29.42,29.47,20400.0,29.44,29.49,29.42,29.47,20400.0
2013-02-05 11:45:00,29.47,29.48,29.4,29.48,33400.0,29.47,29.48,29.4,29.48,33400.0
2013-02-05 11:50:00,29.46,29.49,29.42,29.49,10200.0,29.46,29.49,29.42,29.49,10200.0
2013-02-05 11:55:00,29.48,29.5,29.47,29.5,6500.0,29.48,29.5,29.47,29.5,6500.0
2013-02-05 12:00:00,29.5,29.51,29.49,29.5,23100.0,29.5,29.51,29.49,29.5,23100.0
2013-02-05 12:05:00,29.49,29.5,29.48,29.48,10900.0,29.49,29.5,29.48,29.48,10900.0
2013-02-05 12:10:00,29.48,29.51,29.47,29.49,17700.0,29.48,29.51,29.47,29.49,17700.0
2013-02-05 12:15:00,29.49,29.5,29.48,29.49,8000.0,29.49,29.5,29.48,29.49,8000.0
2013-02-05 12:20:00,29.48,29.67,29.47,29.56,56200.0,29.48,29.67,29.47,29.56,56200.0
2013-02-05 12:25:00,29.58,29.63,29.5,29.57,29100.0,29.58,29.63,29.5,29.57,29100.0
2013-02-05 12:30:00,29.57,29.66,29.57,29.66,17000.0,29.57,29.66,29.57,29.66,17000.0
2013-02-05 12:35:00,29.67,29.67,29.55,29.63,17200.0,29.67,29.67,29.55,29.63,17200.0
2013-02-05 12:40:00,29.63,29.63,29.53,29.55,12400.0,29.63,29.63,29.53,29.55,12400.0
2013-02-05 12:45:00,29.55,29.64,29.55,29.62,19600.0,29.55,29.64,29.55,29.62,19600.0
2013-02-05 12:50:00,29.62,29.62,29.6,29.6,8100.0,29.62,29.62,29.6,29.6,8100.0
2013-02-05 12:55:00,29.6,29.64,29.57,29.63,10700.0,29.6,29.64,29.57,29.63,10700.0
2013-02-05 13:00:00,29.62,29.69,29.62,29.64,16500.0,29.62,29.69,29.62,29.64,16500.0
2013-02-05 13:05:00,29.64,29.69,29.63,29.69,11300.0,29.64,29.69,29.63,29.69,11300.0
2013-02-05 13:10:00,29.69,29.83,29.69,29.82,62800.0,29.69,29.83,29.69,29.82,62800.0
2013-02-05 13:15:00,29.83,29.84,29.77,29.78,29100.0,29.83,29.84,29.77,29.78,29100.0
2013-02-05 13:20:00,29.79,29.84,29.78,29.82,30200.0,29.79,29.84,29.78,29.82,30200.0
2013-02-05 13:25:00,29.82,29.91,29.8,29.89,81500.0,29.82,29.91,29.8,29.89,81500.0
2013-02-05 13:30:00,29.89,29.92,29.83,29.86,19700.0,29.89,29.92,29.83,29.86,19700.0
2013-02-05 13:35:00,29.85,29.87,29.84,29.85,20000.0,29.85,29.87,29.84,29.85,20000.0
2013-02-05 13:40:00,29.85,29.85,29.75,29.75,23300.0,29.85,29.85,29.75,29.75,23300.0
2013-02-05 13:45:00,29.74,29.8,29.72,29.76,25500.0,29.74,29.8,29.72,29.76,25500.0
2013-02-05 13:50:00,29.75,29.84,29.75,29.81,12700.0,29.75,29.84,29.75,29.81,12700.0
2013-02-05 13:55:00,29.81,29.81,29.77,29.79,7200.0,29.81,29.81,29.77,29.79,7200.0
2013-02-05 14:00:00,29.8,29.85,29.77,29.83,9100.0,29.8,29.85,29.77,29.83,9100.0
2013-02-05 14:05:00,29.81,29.89,29.81,29.86,11400.0,29.81,29.89,29.81,29.86,11400.0
2013-02-05 14:10:00,29.85,29.86,29.84,29.84,3900.0,29.85,29.86,29.84,29.84,3900.0
2013-02-05 14:15:00,29.84,29.88,29.84,29.88,10400.0,29.84,29.88,29.84,29.88,10400.0
2013-02-05 14:20:00,29.88,29.88,29.83,29.83,11000.0,29.88,29.88,29.83,29.83,11000.0
2013-02-05 14:25:00,29.83,29.85,29.81,29.84,18700.0,29.83,29.85,29.81,29.84,18700.0
2013-02-05 14:30:00,29.83,29.89,29.83,29.84,41000.0,29.83,29.89,29.83,29.84,41000.0
2013-02-05 14:35:00,29.83,29.86,29.83,29.86,18400.0,29.83,29.86,29.83,29.86,18400.0
2013-02-05 14:40:00,29.85,29.86,29.84,29.84,6200.0,29.85,29.86,29.84,29.84,6200.0
2013-02-05 14:45:00,29.84,29.88,29.83,29.84,11600.0,29.84,29.88,29.83,29.84,11600.0
2013-02-05 14:50:00,29.83,29.84,29.83,29.83,9000.0,29.83,29.84,29.83,29.83,9000.0
2013-02-05 14:55:00,29.83,29.89,29.78,29.78,38000.0,29.83,29.89,29.78,29.78,38000.0
2013-02-05 15:00:00,29.79,29.8,29.76,29.76,8400.0,29.79,29.8,29.76,29.76,8400.0
2013-02-05 15:05:00,29.77,29.82,29.76,29.8,14600.0,29.77,29.82,29.76,29.8,14600.0
2013-02-05 15:10:00,29.8,29.86,29.79,29.81,7900.0,29.8,29.86,29.79,29.81,7900.0
2013-02-05 15:15:00,29.81,29.82,29.68,29.7,24700.0,29.81,29.82,29.68,29.7,24700.0
2013-02-05 15:20:00,29.68,29.81,29.68,29.81,24000.0,29.68,29.81,29.68,29.81,24000.0
2013-02-05 15:25:00,29.78,29.85,29.78,29.85,13200.0,29.78,29.85,29.78,29.85,13200.0
2013-02-05 15:30:00,29.82,29.83,29.78,29.81,10300.0,29.82,29.83,29.78,29.81,10300.0
2013-02-05 15:35:00,29.81,29.82,29.75,29.76,23400.0,29.81,29.82,29.75,29.76,23400.0
2013-02-05 15:40:00,29.74,29.9,29.74,29.84,25200.0,29.74,29.9,29.74,29.84,25200.0
2013-02-05 15:45:00,29.81,29.91,29.75,29.83,28300.0,29.81,29.91,29.75,29.83,28300.0
2013-02-05 15:50:00,29.82,29.92,29.81,29.89,31900.0,29.82,29.92,29.81,29.89,31900.0
2013-02-05 15:55:00,29.88,29.91,29.75,29.78,117900.0,29.88,29.91,29.75,29.78,117900.0
2013-02-06 09:30:00,29.36,29.71,29.36,29.7,24100.0,29.36,29.71,29.36,29.7,24100.0
2013-02-06 09:35:00,29.67,29.67,29.48,29.52,9700.0,29.67,29.67,29.48,29.52,9700.0
2013-02-06 09:40:00,29.51,29.64,29.5,29.58,12800.0,29.51,29.64,29.5,29.58,12800.0
2013-02-06 09:45:00,29.58,29.58,29.43,29.48,20200.0,29.58,29.58,29.43,29.48,20200.0
2013-02-06 09:50:00,29.43,29.57,29.43,29.54,6000.0,29.43,29.57,29.43,29.54,6000.0
2013-02-06 09:55:00,29.59,29.63,29.39,29.53,71600.0,29.59,29.63,29.39,29.53,71600.0
2013-02-06 10:00:00,29.54,29.56,29.5,29.52,6200.0,29.54,29.56,29.5,29.52,6200.0
2013-02-06 10:05:00,29.52,29.54,29.5,29.52,1600.0,29.52,29.54,29.5,29.52,1600.0
2013-02-06 10:10:00,29.53,29.61,29.5,29.5,5400.0,29.53,29.61,29.5,29.5,5400.0
2013-02-06 10:15:00,29.48,29.48,29.4,29.42,12900.0,29.48,29.48,29.4,29.42,12900.0
2013-02-06 10:20:00,29.42,29.52,29.42,29.52,6200.0,29.42,29.52,29.42,29.52,6200.0
2013-02-06 10:25:00,29.56,29.6,29.55,29.6,1100.0,29.56,29.6,29.55,29.6,1100.0
2013-02-06 10:30:00,29.6,29.61,29.5,29.57,6200.0,29.6,29.61,29.5,29.57,6200.0
2013-02-06 10:35:00,29.55,29.62,29.55,29.61,2400.0,29.55,29.62,29.55,29.61,2400.0
2013-02-06 10:40:00,29.6,29.66,29.59,29.62,2000.0,29.6,29.66,29.59,29.62,2000.0
2013-02-06 10:45:00,29.6,29.64,29.57,29.62,900.0,29.6,29.64,29.57,29.62,900.0
2013-02-06 10:50:00,29.62,29.67,29.6,29.65,1900.0,29.62,29.67,29.6,29.65,1900.0
2013-02-06 10:55:00,29.66,29.73,29.65,29.72,11100.0,29.66,29.73,29.65,29.72,11100.0
2013-02-06 11:00:00,29.72,29.79,29.72,29.75,2200.0,29.72,29.79,29.72,29.75,2200.0
2013-02-06 11:05:00,29.77,29.78,29.71,29.71,5400.0,29.77,29.78,29.71,29.71,5400.0
2013-02-06 11:10:00,29.73,29.74,29.7,29.72,4200.0,29.73,29.74,29.7,29.72,4200.0
2013-02-06 11:15:00,29.71,29.77,29.69,29.74,4800.0,29.71,29.77,29.69,29.74,4800.0
2013-02-06 11:20:00,29.74,29.75,29.73,29.75,3400.0,29.74,29.75,29.73,29.75,3400.0
2013-02-06 11:25:00,29.74,29.77,29.63,29.71,39900.0,29.74,29.77,29.63,29.71,39900.0
2013-02-06 11:30:00,29.72,29.72,29.63,29.65,900.0,29.72,29.72,29.63,29.65,900.0
2013-02-06 11:35:00,29.65,29.67,29.63,29.67,2600.0,29.65,29.67,29.63,29.67,2600.0
2013-02-06 11:40:00,29.66,29.67,29.64,29.64,1500.0,29.66,29.67,29.64,29.64,1500.0
2013-02-06 11:45:00,29.65,29.66,29.64,29.65,1200.0,29.65,29.66,29.64,29.65,1200.0
2013-02-06 11:50:00,29.66,29.68,29.66,29.66,1400.0,29.66,29.68,29.66,29.66,1400.0
2013-02-06 11:55:00,29.66,29.67,29.63,29.67,1200.0,29.66,29.67,29.63,29.67,1200.0
2013-02-06 12:00:00,29.65,29.69,29.64,29.65,1000.0,29.65,29.69,29.64,29.65,1000.0
2013-02-06 12:05:00,29.64,29.66,29.63,29.65,6100.0,29.64,29.66,29.63,29.65,6100.0
2013-02-06 12:10:00,29.63,29.63,29.59,29.6,2000.0,29.63,29.63,29.59,29.6,2000.0
2013-02-06 12:15:00,29.58,29.58,29.58,29.58,700.0,29.58,29.58,29.58,29.58,700.0
2013-02-06 12:20:00,29.59,29.62,29.59,29.62,700.0,29.59,29.62,29.59,29.62,700.0
2013-02-06 12:25:00,29.63,29.63,29.57,29.58,6000.0,29.63,29.63,29.57,29.58,6000.0
2013-02-06 12:30:00,29.6,29.65,29.6,29.62,5800.0,29.6,29.65,29.6,29.62,5800.0
2013-02-06 12:35:00,29.64,29.65,29.62,29.65,2200.0,29.64,29.65,29.62,29.65,2200.0
2013-02-06 12:40:00,29.65,29.72,29.63,29.66,5800.0,29.65,29.72,29.63,29.66,5800.0
2013-02-06 12:45:00,29.66,29.68,29.66,29.67,900.0,29.66,29.68,29.66,29.67,900.0
2013-02-06 12:50:00,29.67,29.7,29.63,29.63,3500.0,29.67,29.7,29.63,29.63,3500.0
2013-02-06 12:55:00,29.65,29.65,29.58,29.59,2400.0,29.65,29.65,29.58,29.59,2400.0
2013-02-06 13:00:00,29.6,29.61,29.57,29.6,1900.0,29.6,29.61,29.57,29.6,1900.0
2013-02-06 13:05:00,29.59,29.61,29.57,29.6,4000.0,29.59,29.61,29.57,29.6,4000.0
2013-02-06 13:10:00,29.62,29.63,29.57,29.58,6500.0,29.62,29.63,29.57,29.58,6500.0
2013-02-06 13:15:00,29.59,29.65,29.59,29.65,1600.0,29.59,29.65,29.59,29.65,1600.0
2013-02-06 13:20:00,29.63,29.65,29.55,29.55,29500.0,29.63,29.65,29.55,29.55,29500.0
2013-02-06 13:25:00,29.59,29.63,29.57,29.57,2100.0,29.59,29.63,29.57,29.57,2100.0
2013-02-06 13:30:00,29.58,29.6,29.56,29.58,1900.0,29.58,29.6,29.56,29.58,1900.0
2013-02-06 13:35:00,29.58,29.62,29.58,29.59,2100.0,29.58,29.62,29.58,29.59,2100.0
2013-02-06 13:40:00,29.57,29.62,29.56,29.61,3700.0,29.57,29.62,29.56,29.61,3700.0
2013-02-06 13:45:00,29.61,29.7,29.61,29.63,4500.0,29.61,29.7,29.61,29.63,4500.0
2013-02-06 13:50:00,29.64,29.64,29.58,29.61,2600.0,29.64,29.64,29.58,29.61,2600.0
2013-02-06 13:55:00,29.61,29.63,29.59,29.62,3600.0,29.61,29.63,29.59,29.62,3600.0
2013-02-06 14:00:00,29.61,29.64,29.58,29.63,3100.0,29.61,29.64,29.58,29.63,3100.0
2013-02-06 14:05:00,29.63,29.67,29.63,29.67,2600.0,29.63,29.67,29.63,29.67,2600.0
2013-02-06 14:10:00,29.66,29.69,29.65,29.65,7700.0,29.66,29.69,29.65,29.65,7700.0
2013-02-06 14:15:00,29.65,29.7,29.64,29.68,12600.0,29.65,29.7,29.64,29.68,12600.0
2013-02-06 14:20:00,29.69,29.75,29.66,29.74,7900.0,29.69,29.75,29.66,29.74,7900.0
2013-02-06 14:25:00,29.75,29.77,29.69,29.71,20200.0,29.75,29.77,29.69,29.71,20200.0
2013-02-06 14:30:00,29.72,29.73,29.68,29.72,20600.0,29.72,29.73,29.68,29.72,20600.0
2013-02-06 14:35:00,29.71,29.71,29.59,29.7,29200.0,29.71,29.71,29.59,29.7,29200.0
2013-02-06 14:40:00,29.7,29.72,29.66,29.66,17500.0,29.7,29.72,29.66,29.66,17500.0
2013-02-06 14:45:00,29.67,29.68,29.63,29.68,8200.0,29.67,29.68,29.63,29.68,8200.0
2013-02-06 14:50:00,29.68,29.68,29.61,29.66,4100.0,29.68,29.68,29.61,29.66,4100.0
2013-02-06 14:55:00,29.68,29.68,29.63,29.66,4600.0,29.68,29.68,29.63,29.66,4600.0
2013-02-06 15:00:00,29.66,29.68,29.62,29.64,4000.0,29.66,29.68,29.62,29.64,4000.0
2013-02-06 15:05:00,29.65,29.7,29.64,29.64,5900.0,29.65,29.7,29.64,29.64,5900.0
2013-02-06 15:10:00,29.64,29.68,29.62,29.66,16500.0,29.64,29.68,29.62,29.66,16500.0
2013-02-06 15:15:00,29.66,29.7,29.61,29.68,31000.0,29.66,29.7,29.61,29.68,31000.0
2013-02-06 15:20:00,29.69,29.7,29.68,29.68,5300.0,29.69,29.7,29.68,29.68,5300.0
2013-02-06 15:25:00,29.68,29.71,29.66,29.7,12200.0,29.68,29.71,29.66,29.7,12200.0
2013-02-06 15:30:00,29.71,29.73,29.68,29.71,8300.0,29.71,29.73,29.68,29.71,8300.0
2013-02-06 15:35:00,29.71,29.77,29.71,29.73,6100.0,29.71,29.77,29.71,29.73,6100.0
2013-02-06 15:40:00,29.73,29.74,29.7,29.73,10000.0,29.73,29.74,29.7,29.73,10000.0
2013-02-06 15:45:00,29.72,29.73,29.69,29.7,12100.0,29.72,29.73,29.69,29.7,12100.0
2013-02-06 15:50:00,29.7,29.73,29.69,29.72,19000.0,29.7,29.73,29.69,29.72,19000.0
2013-02-06 15:55:00,29.72,29.75,29.7,29.74,83000.0,29.72,29.75,29.7,29.74,83000.0
2013-02-07 09:30:00,29.42,29.42,29.09,29.2,38900.0,29.42,29.42,29.09,29.2,38900.0
2013-02-07 09:35:00,29.2,29.22,28.58,28.94,46900.0,29.2,29.22,28.58,28.94,46900.0
2013-02-07 09:40:00,28.93,29.12,28.93,29.1,13600.0,28.93,29.12,28.93,29.1,13600.0
2013-02-07 09:45:00,29.05,29.21,29.03,29.13,11000.0,29.05,29.21,29.03,29.13,11000.0
2013-02-07 09:50:00,29.15,29.16,28.99,29.0,16600.0,29.15,29.16,28.99,29.0,16600.0
2013-02-07 09:55:00,29.01,29.15,28.96,29.06,42300.0,29.01,29.15,28.96,29.06,42300.0
2013-02-07 10:00:00,29.06,29.12,28.95,29.09,7900.0,29.06,29.12,28.95,29.09,7900.0
2013-02-07 10:05:00,29.05,29.12,29.02,29.06,8600.0,29.05,29.12,29.02,29.06,8600.0
2013-02-07 10:10:00,29.05,29.09,29.0,29.01,12600.0,29.05,29.09,29.0,29.01,12600.0
2013-02-07 10:15:00,29.01,29.04,28.95,28.98,21300.0,29.01,29.04,28.95,28.98,21300.0
2013-02-07 10:20:00,28.99,29.0,28.81,28.84,41600.0,28.99,29.0,28.81,28.84,41600.0
2013-02-07 10:25:00,28.85,28.91,28.79,28.82,34900.0,28.85,28.91,28.79,28.82,34900.0
2013-02-07 10:30:00,28.81,28.81,28.75,28.75,1700.0,28.81,28.81,28.75,28.75,1700.0
2013-02-07 10:35:00,28.74,28.74,28.63,28.73,9100.0,28.74,28.74,28.63,28.73,9100.0
2013-02-07 10:40:00,28.76,28.87,28.74,28.87,72000.0,28.76,28.87,28.74,28.87,72000.0
2013-02-07 10:45:00,28.85,28.95,28.77,28.95,7300.0,28.85,28.95,28.77,28.95,7300.0
2013-02-07 10:50:00,28.9,28.9,28.8,28.85,11500.0,28.9,28.9,28.8,28.85,11500.0
2013-02-07 10:55:00,28.85,28.95,28.68,28.82,8000.0,28.85,28.95,28.68,28.82,8000.0
2013-02-07 11:00:00,28.82,28.83,28.76,28.76,3000.0,28.82,28.83,28.76,28.76,3000.0
2013-02-07 11:05:00,28.77,28.85,28.75,28.85,3000.0,28.77,28.85,28.75,28.85,3000.0
2013-02-07 11:10:00,28.85,28.85,28.76,28.81,2700.0,28.85,28.85,28.76,28.81,2700.0
2013-02-07 11:15:00,28.78,28.85,28.78,28.82,3500.0,28.78,28.85,28.78,28.82,3500.0
2013-02-07 11:20:00,28.81,28.85,28.8,28.83,6600.0,28.81,28.85,28.8,28.83,6600.0
2013-02-07 11:25:00,28.84,28.91,28.77,28.8,29900.0,28.84,28.91,28.77,28.8,29900.0
2013-02-07 11:30:00,28.81,28.81,28.74,28.77,11700.0,28.81,28.81,28.74,28.77,11700.0
2013-02-07 11:35:00,28.75,28.77,28.74,28.75,4600.0,28.75,28.77,28.74,28.75,4600.0
2013-02-07 11:40:00,28.75,28.77,28.73,28.76,4800.0,28.75,28.77,28.73,28.76,4800.0
2013-02-07 11:45:00,28.75,28.77,28.73,28.77,1100.0,28.75,28.77,28.73,28.77,1100.0
2013-02-07 11:50:00,28.73,28.77,28.68,28.73,5200.0,28.73,28.77,28.68,28.73,5200.0
2013-02-07 11:55:00,28.71,28.76,28.68,28.76,7300.0,28.71,28.76,28.68,28.76,7300.0
2013-02-07 12:00:00,28.77,28.78,28.73,28.78,3200.0,28.77,28.78,28.73,28.78,3200.0
2013-02-07 12:05:00,28.77,28.86,28.77,28.83,14700.0,28.77,28.86,28.77,28.83,14700.0
2013-02-07 12:10:00,28.83,28.88,28.82,28.85,7000.0,28.83,28.88,28.82,28.85,7000.0
2013-02-07 12:15:00,28.86,28.86,28.78,28.78,2100.0,28.86,28.86,28.78,28.78,2100.0
2013-02-07 12:20:00,28.8,28.81,28.77,28.78,1800.0,28.8,28.81,28.77,28.78,1800.0
2013-02-07 12:25:00,28.8,28.83,28.79,28.83,2900.0,28.8,28.83,28.79,28.83,2900.0
2013-02-07 12:30:00,28.83,28.93,28.83,28.93,3900.0,28.83,28.93,28.83,28.93,3900.0
2013-02-07 12:35:00,28.93,29.0,28.93,28.95,13500.0,28.93,29.0,28.93,28.95,13500.0
2013-02-07 12:40:00,28.95,28.95,28.94,28.95,1000.0,28.95,28.95,28.94,28.95,1000.0
2013-02-07 12:45:00,28.95,28.95,28.95,28.95,1000.0,28.95,28.95,28.95,28.95,1000.0
2013-02-07 12:50:00,28.95,28.95,28.94,28.95,5400.0,28.95,28.95,28.94,28.95,5400.0
2013-02-07 12:55:00,28.95,28.95,28.94,28.95,13700.0,28.95,28.95,28.94,28.95,13700.0
2013-02-07 13:00:00,28.95,28.95,28.92,28.93,12100.0,28.95,28.95,28.92,28.93,12100.0
2013-02-07 13:05:00,28.92,28.95,28.88,28.91,13200.0,28.92,28.95,28.88,28.91,13200.0
2013-02-07 13:10:00,28.94,28.94,28.9,28.93,4000.0,28.94,28.94,28.9,28.93,4000.0
2013-02-07 13:15:00,28.92,28.92,28.89,28.9,3800.0,28.92,28.92,28.89,28.9,3800.0
2013-02-07 13:20:00,28.9,28.95,28.9,28.92,4400.0,28.9,28.95,28.9,28.92,4400.0
2013-02-07 13:25:00,28.91,28.95,28.91,28.91,4800.0,28.91,28.95,28.91,28.91,4800.0
2013-02-07 13:30:00,28.93,28.93,28.88,28.88,2200.0,28.93,28.93,28.88,28.88,2200.0
2013-02-07 13:35:00,28.9,29.07,28.89,29.05,28900.0,28.9,29.07,28.89,29.05,28900.0
2013-02-07 13:40:00,28.99,29.12,28.98,29.1,7500.0,28.99,29.12,28.98,29.1,7500.0
2013-02-07 13:45:00,29.1,29.23,29.09,29.21,9700.0,29.1,29.23,29.09,29.21,9700.0
2013-02-07 13:50:00,29.13,29.17,29.03,29.15,11000.0,29.13,29.17,29.03,29.15,11000.0
2013-02-07 13:55:00,29.11,29.24,29.11,29.16,19300.0,29.11,29.24,29.11,29.16,19300.0
2013-02-07 14:00:00,29.15,29.4,29.14,29.36,10700.0,29.15,29.4,29.14,29.36,10700.0
2013-02-07 14:05:00,29.32,29.32,29.25,29.25,17900.0,29.32,29.32,29.25,29.25,17900.0
2013-02-07 14:10:00,29.26,29.31,29.25,29.25,4000.0,29.26,29.31,29.25,29.25,4000.0
2013-02-07 14:15:00,29.26,29.3,29.25,29.25,5200.0,29.26,29.3,29.25,29.25,5200.0
2013-02-07 14:20:00,29.26,29.3,29.25,29.27,3800.0,29.26,29.3,29.25,29.27,3800.0
2013-02-07 14:25:00,29.28,29.36,29.25,29.35,19300.0,29.28,29.36,29.25,29.35,19300.0
2013-02-07 14:30:00,29.35,29.36,29.26,29.26,2300.0,29.35,29.36,29.26,29.26,2300.0
2013-02-07 14:35:00,29.26,29.3,29.25,29.27,4500.0,29.26,29.3,29.25,29.27,4500.0
2013-02-07 14:40:00,29.27,29.35,29.27,29.29,12800.0,29.27,29.35,29.27,29.29,12800.0
2013-02-07 14:45:00,29.3,29.38,29.3,29.37,4500.0,29.3,29.38,29.3,29.37,4500.0
2013-02-07 14:50:00,29.37,29.38,29.28,29.31,11900.0,29.37,29.38,29.28,29.31,11900.0
2013-02-07 14:55:00,29.3,29.34,29.27,29.29,15600.0,29.3,29.34,29.27,29.29,15600.0
2013-02-07 15:00:00,29.31,29.38,29.27,29.28,12300.0,29.31,29.38,29.27,29.28,12300.0
2013-02-07 15:05:00,29.29,29.38,29.27,29.35,19400.0,29.29,29.38,29.27,29.35,19400.0
2013-02-07 15:10:00,29.32,29.43,29.31,29.37,17700.0,29.32,29.43,29.31,29.37,17700.0
2013-02-07 15:15:00,29.35,29.42,29.32,29.37,13800.0,29.35,29.42,29.32,29.37,13800.0
2013-02-07 15:20:00,29.37,29.4,29.3,29.36,32000.0,29.37,29.4,29.3,29.36,32000.0
2013-02-07 15:25:00,29.35,29.4,29.33,29.36,10000.0,29.35,29.4,29.33,29.36,10000.0
2013-02-07 15:30:00,29.36,29.4,29.32,29.34,10100.0,29.36,29.4,29.32,29.34,10100.0
2013-02-07 15:35:00,29.35,29.44,29.3,29.37,28800.0,29.35,29.44,29.3,29.37,28800.0
2013-02-07 15:40:00,29.38,29.4,29.33,29.34,14900.0,29.38,29.4,29.33,29.34,14900.0
2013-02-07 15:45:00,29.32,29.43,29.32,29.37,17500.0,29.32,29.43,29.32,29.37,17500.0
2013-02-07 15:50:00,29.38,29.42,29.35,29.39,29800.0,29.38,29.42,29.35,29.39,29800.0
2013-02-07 15:55:00,29.39,29.45,29.38,29.42,22500.0,29.39,29.45,29.38,29.42,22500.0
2013-02-08 09:30:00,29.35,29.4,29.31,29.4,11100.0,29.35,29.4,29.31,29.4,11100.0
2013-02-08 09:35:00,29.4,29.64,29.4,29.58,25100.0,29.4,29.64,29.4,29.58,25100.0
2013-02-08 09:40:00,29.6,29.65,29.24,29.4,21400.0,29.6,29.65,29.24,29.4,21400.0
2013-02-08 09:45:00,29.46,29.61,29.44,29.56,7900.0,29.46,29.61,29.44,29.56,7900.0
2013-02-08 09:50:00,29.64,29.7,29.56,29.7,4700.0,29.64,29.7,29.56,29.7,4700.0
2013-02-08 09:55:00,29.7,29.7,29.56,29.66,17700.0,29.7,29.7,29.56,29.66,17700.0
2013-02-08 10:00:00,29.66,29.8,29.62,29.8,21800.0,29.66,29.8,29.62,29.8,21800.0
2013-02-08 10:05:00,29.8,29.8,29.74,29.78,9000.0,29.8,29.8,29.74,29.78,9000.0
2013-02-08 10:10:00,29.78,29.8,29.73,29.77,9600.0,29.78,29.8,29.73,29.77,9600.0
2013-02-08 10:15:00,29.73,29.78,29.68,29.76,9000.0,29.73,29.78,29.68,29.76,9000.0
2013-02-08 10:20:00,29.76,29.78,29.7,29.76,6600.0,29.76,29.78,29.7,29.76,6600.0
2013-02-08 10:25:00,29.77,29.77,29.46,29.62,10300.0,29.77,29.77,29.46,29.62,10300.0
2013-02-08 10:30:00,29.67,29.7,29.64,29.7,4000.0,29.67,29.7,29.64,29.7,4000.0
2013-02-08 10:35:00,29.72,29.75,29.69,29.75,8300.0,29.72,29.75,29.69,29.75,8300.0
2013-02-08 10:40:00,29.75,29.75,29.73,29.74,5000.0,29.75,29.75,29.73,29.74,5000.0
2013-02-08 10:45:00,29.75,29.75,29.71,29.74,5800.0,29.75,29.75,29.71,29.74,5800.0
2013-02-08 10:50:00,29.75,29.75,29.73,29.74,2400.0,29.75,29.75,29.73,29.74,2400.0
2013-02-08 10:55:00,29.75,29.78,29.73,29.78,12700.0,29.75,29.78,29.73,29.78,12700.0
2013-02-08 11:00:00,29.78,29.78,29.73,29.73,5200.0,29.78,29.78,29.73,29.73,5200.0
2013-02-08 11:05:00,29.73,29.78,29.71,29.72,5700.0,29.73,29.78,29.71,29.72,5700.0
2013-02-08 11:10:00,29.73,29.76,29.59,29.6,14600.0,29.73,29.76,29.59,29.6,14600.0
2013-02-08 11:15:00,29.62,29.67,29.62,29.67,900.0,29.62,29.67,29.62,29.67,900.0
2013-02-08 11:20:00,29.66,29.67,29.61,29.62,2000.0,29.66,29.67,29.61,29.62,2000.0
2013-02-08 11:25:00,29.62,29.65,29.6,29.61,2800.0,29.62,29.65,29.6,29.61,2800.0
2013-02-08 11:30:00,29.65,29.71,29.38,29.53,9700.0,29.65,29.71,29.38,29.53,9700.0
2013-02-08 11:35:00,29.53,29.55,29.49,29.55,3700.0,29.53,29.55,29.49,29.55,3700.0
2013-02-08 11:40:00,29.58,29.64,29.53,29.54,3800.0,29.58,29.64,29.53,29.54,3800.0
2013-02-08 11:45:00,29.54,29.54,29.43,29.44,5000.0,29.54,29.54,29.43,29.44,5000.0
2013-02-08 11:50:00,29.47,29.56,29.44,29.52,6100.0,29.47,29.56,29.44,29.52,6100.0
2013-02-08 11:55:00,29.51,29.55,29.44,29.48,6600.0,29.51,29.55,29.44,29.48,6600.0
2013-02-08 12:00:00,29.53,29.53,29.38,29.4,14400.0,29.53,29.53,29.38,29.4,14400.0
2013-02-08 12:05:00,29.4,29.45,29.35,29.4,9000.0,29.4,29.45,29.35,29.4,9000.0
2013-02-08 12:10:00,29.41,29.5,29.4,29.43,9700.0,29.41,29.5,29.4,29.43,9700.0
2013-02-08 12:15:00,29.44,29.52,29.4,29.52,5800.0,29.44,29.52,29.4,29.52,5800.0
2013-02-08 12:20:00,29.52,29.54,29.48,29.53,7600.0,29.52,29.54,29.48,29.53,7600.0
2013-02-08 12:25:00,29.53,29.55,29.45,29.49,5700.0,29.53,29.55,29.45,29.49,5700.0
2013-02-08 12:30:00,29.54,29.54,29.47,29.48,9900.0,29.54,29.54,29.47,29.48,9900.0
2013-02-08 12:35:00,29.49,29.61,29.46,29.61,11500.0,29.49,29.61,29.46,29.61,11500.0
2013-02-08 12:40:00,29.61,29.65,29.52,29.59,13500.0,29.61,29.65,29.52,29.59,13500.0
2013-02-08 12:45:00,29.59,29.7,29.57,29.69,4900.0,29.59,29.7,29.57,29.69,4900.0
2013-02-08 12:50:00,29.67,29.72,29.57,29.64,5300.0,29.67,29.72,29.57,29.64,5300.0
2013-02-08 12:55:00,29.67,29.75,29.6,29.75,7900.0,29.67,29.75,29.6,29.75,7900.0
2013-02-08 13:00:00,29.75,29.77,29.66,29.75,14400.0,29.75,29.77,29.66,29.75,14400.0
2013-02-08 13:05:00,29.75,29.76,29.71,29.73,6800.0,29.75,29.76,29.71,29.73,6800.0
2013-02-08 13:10:00,29.72,29.73,29.58,29.63,8900.0,29.72,29.73,29.58,29.63,8900.0
2013-02-08 13:15:00,29.66,29.66,29.58,29.61,7900.0,29.66,29.66,29.58,29.61,7900.0
2013-02-08 13:20:00,29.63,29.65,29.61,29.61,6000.0,29.63,29.65,29.61,29.61,6000.0
2013-02-08 13:25:00,29.61,29.69,29.61,29.69,6600.0,29.61,29.69,29.61,29.69,6600.0
2013-02-08 13:30:00,29.71,29.73,29.62,29.66,6400.0,29.71,29.73,29.62,29.66,6400.0
2013-02-08 13:35:00,29.66,29.66,29.59,29.61,5000.0,29.66,29.66,29.59,29.61,5000.0
2013-02-08 13:40:00,29.62,29.7,29.58,29.66,7300.0,29.62,29.7,29.58,29.66,7300.0
2013-02-08 13:45:00,29.67,29.67,29.61,29.66,7200.0,29.67,29.67,29.61,29.66,7200.0
2013-02-08 13:50:00,29.65,29.66,29.6,29.63,9900.0,29.65,29.66,29.6,29.63,9900.0
2013-02-08 13:55:00,29.6,29.66,29.59,29.66,7100.0,29.6,29.66,29.59,29.66,7100.0
2013-02-08 14:00:00,29.66,29.66,29.58,29.62,6500.0,29.66,29.66,29.58,29.62,6500.0
2013-02-08 14:05:00,29.63,29.69,29.59,29.6,9700.0,29.63,29.69,29.59,29.6,9700.0
2013-02-08 14:10:00,29.6,29.65,29.58,29.59,6900.0,29.6,29.65,29.58,29.59,6900.0
2013-02-08 14:15:00,29.6,29.63,29.59,29.59,9100.0,29.6,29.63,29.59,29.59,9100.0
2013-02-08 14:20:00,29.6,29.67,29.59,29.61,8900.0,29.6,29.67,29.59,29.61,8900.0
2013-02-08 14:25:00,29.63,29.67,29.6,29.62,9100.0,29.63,29.67,29.6,29.62,9100.0
2013-02-08 14:30:00,29.65,29.65,29.59,29.63,12900.0,29.65,29.65,29.59,29.63,12900.0
2013-02-08 14:35:00,29.63,29.68,29.6,29.67,9900.0,29.63,29.68,29.6,29.67,9900.0
2013-02-08 14:40:00,29.67,29.72,29.67,29.72,10800.0,29.67,29.72,29.67,29.72,10800.0
2013-02-08 14:45:00,29.73,29.73,29.67,29.68,7000.0,29.73,29.73,29.67,29.68,7000.0
2013-02-08 14:50:00,29.68,29.75,29.6,29.7,19600.0,29.68,29.75,29.6,29.7,19600.0
2013-02-08 14:55:00,29.69,29.73,29.65,29.71,13100.0,29.69,29.73,29.65,29.71,13100.0
2013-02-08 15:00:00,29.71,29.72,29.59,29.61,14900.0,29.71,29.72,29.59,29.61,14900.0
2013-02-08 15:05:00,29.62,29.65,29.61,29.64,6500.0,29.62,29.65,29.61,29.64,6500.0
2013-02-08 15:10:00,29.65,29.69,29.63,29.68,8700.0,29.65,29.69,29.63,29.68,8700.0
2013-02-08 15:15:00,29.7,29.72,29.58,29.6,19400.0,29.7,29.72,29.58,29.6,19400.0
2013-02-08 15:20:00,29.62,29.65,29.44,29.6,65100.0,29.62,29.65,29.44,29.6,65100.0
2013-02-08 15:25:00,29.61,29.65,29.59,29.65,9600.0,29.61,29.65,29.59,29.65,9600.0
2013-02-08 15:30:00,29.65,29.71,29.63,29.67,18000.0,29.65,29.71,29.63,29.67,18000.0
2013-02-08 15:35:00,29.67,29.78,29.67,29.72,21600.0,29.67,29.78,29.67,29.72,21600.0
2013-02-08 15:40:00,29.75,29.78,29.72,29.77,14500.0,29.75,29.78,29.72,29.77,14500.0
2013-02-08 15:45:00,29.77,29.8,29.66,29.68,30400.0,29.77,29.8,29.66,29.68,30400.0
2013-02-08 15:50:00,29.66,29.76,29.6,29.76,29900.0,29.66,29.76,29.6,29.76,29900.0
2013-02-08 15:55:00,29.76,29.8,29.66,29.8,96200.0,29.76,29.8,29.66,29.8,96200.0
2013-02-11 09:30:00,29.75,29.75,29.47,29.63,14400.0,29.75,29.75,29.47,29.63,14400.0
2013-02-11 09:35:00,29.62,29.62,29.59,29.59,3400.0,29.62,29.62,29.59,29.59,3400.0
2013-02-11 09:40:00,29.59,29.62,29.5,29.55,7600.0,29.59,29.62,29.5,29.55,7600.0
2013-02-11 09:45:00,29.55,29.6,29.53,29.6,7900.0,29.55,29.6,29.53,29.6,7900.0
2013-02-11 09:50:00,29.59,29.62,29.52,29.53,6800.0,29.59,29.62,29.52,29.53,6800.0
2013-02-11 09:55:00,29.56,29.58,29.32,29.35,7100.0,29.56,29.58,29.32,29.35,7100.0
2013-02-11 10:00:00,29.37,29.37,29.3,29.37,4800.0,29.37,29.37,29.3,29.37,4800.0
2013-02-11 10:05:00,29.36,29.38,29.27,29.27,3600.0,29.36,29.38,29.27,29.27,3600.0
2013-02-11 10:10:00,29.25,29.33,29.15,29.25,20600.0,29.25,29.33,29.15,29.25,20600.0
2013-02-11 10:15:00,29.25,29.26,29.16,29.18,2500.0,29.25,29.26,29.16,29.18,2500.0
2013-02-11 10:20:00,29.19,29.25,29.17,29.25,4600.0,29.19,29.25,29.17,29.25,4600.0
2013-02-11 10:25:00,29.29,29.35,29.26,29.3,14600.0,29.29,29.35,29.26,29.3,14600.0
2013-02-11 10:30:00,29.32,29.33,29.26,29.27,2000.0,29.32,29.33,29.26,29.27,2000.0
2013-02-11 10:35:00,29.3,29.3,29.17,29.17,11900.0,29.3,29.3,29.17,29.17,11900.0
2013-02-11 10:40:00,29.18,29.21,29.16,29.19,14000.0,29.18,29.21,29.16,29.19,14000.0
2013-02-11 10:45:00,29.18,29.21,29.15,29.16,11400.0,29.18,29.21,29.15,29.16,11400.0
2013-02-11 10:50:00,29.18,29.23,29.16,29.2,1500.0,29.18,29.23,29.16,29.2,1500.0
2013-02-11 10:55:00,29.2,29.27,29.18,29.25,1800.0,29.2,29.27,29.18,29.25,1800.0
2013-02-11 11:00:00,29.28,29.33,29.26,29.33,2500.0,29.28,29.33,29.26,29.33,2500.0
2013-02-11 11:05:00,29.28,29.34,29.22,29.3,31800.0,29.28,29.34,29.22,29.3,31800.0
2013-02-11 11:10:00,29.3,29.36,29.3,29.33,1800.0,29.3,29.36,29.3,29.33,1800.0
2013-02-11 11:15:00,29.33,29.35,29.3,29.35,11600.0,29.33,29.35,29.3,29.35,11600.0
2013-02-11 11:20:00,29.38,29.48,29.37,29.48,9500.0,29.38,29.48,29.37,29.48,9500.0
2013-02-11 11:25:00,29.43,29.5,29.43,29.47,6400.0,29.43,29.5,29.43,29.47,6400.0
2013-02-11 11:30:00,29.48,29.57,29.43,29.54,15900.0,29.48,29.57,29.43,29.54,15900.0
2013-02-11 11:35:00,29.56,29.66,29.56,29.56,7200.0,29.56,29.66,29.56,29.56,7200.0
2013-02-11 11:40:00,29.59,29.61,29.51,29.57,3800.0,29.59,29.61,29.51,29.57,3800.0
2013-02-11 11:45:00,29.57,29.62,29.5,29.58,12100.0,29.57,29.62,29.5,29.58,12100.0
2013-02-11 11:50:00,29.56,29.58,29.5,29.5,3800.0,29.56,29.58,29.5,29.5,3800.0
2013-02-11 11:55:00,29.5,29.56,29.5,29.56,14500.0,29.5,29.56,29.5,29.56,14500.0
2013-02-11 12:00:00,29.55,29.56,29.48,29.5,13300.0,29.55,29.56,29.48,29.5,13300.0
2013-02-11 12:05:00,29.5,29.58,29.5,29.54,3100.0,29.5,29.58,29.5,29.54,3100.0
2013-02-11 12:10:00,29.6,29.6,29.45,29.5,12600.0,29.6,29.6,29.45,29.5,12600.0
2013-02-11 12:15:00,29.5,29.58,29.45,29.45,2100.0,29.5,29.58,29.45,29.45,2100.0
2013-02-11 12:20:00,29.5,29.58,29.5,29.56,2700.0,29.5,29.58,29.5,29.56,2700.0
2013-02-11 12:25:00,29.52,29.52,29.49,29.5,5900.0,29.52,29.52,29.49,29.5,5900.0
2013-02-11 12:30:00,29.51,29.51,29.49,29.5,4900.0,29.51,29.51,29.49,29.5,4900.0
2013-02-11 12:35:00,29.5,29.57,29.49,29.55,2800.0,29.5,29.57,29.49,29.55,2800.0
2013-02-11 12:40:00,29.58,29.58,29.45,29.5,2900.0,29.58,29.58,29.45,29.5,2900.0
2013-02-11 12:45:00,29.5,29.51,29.46,29.51,2000.0,29.5,29.51,29.46,29.51,2000.0
2013-02-11 12:50:00,29.51,29.64,29.48,29.52,3900.0,29.51,29.64,29.48,29.52,3900.0
2013-02-11 12:55:00,29.5,29.55,29.49,29.51,2100.0,29.5,29.55,29.49,29.51,2100.0
2013-02-11 13:00:00,29.5,29.52,29.47,29.48,2500.0,29.5,29.52,29.47,29.48,2500.0
2013-02-11 13:05:00,29.48,29.48,29.46,29.46,1700.0,29.48,29.48,29.46,29.46,1700.0
2013-02-11 13:10:00,29.47,29.47,29.42,29.45,6500.0,29.47,29.47,29.42,29.45,6500.0
2013-02-11 13:15:00,29.44,29.44,29.4,29.42,1700.0,29.44,29.44,29.4,29.42,1700.0
2013-02-11 13:20:00,29.41,29.44,29.41,29.41,1100.0,29.41,29.44,29.41,29.41,1100.0
2013-02-11 13:25:00,29.44,29.47,29.44,29.47,900.0,29.44,29.47,29.44,29.47,900.0
2013-02-11 13:30:00,29.48,29.49,29.47,29.49,7900.0,29.48,29.49,29.47,29.49,7900.0
2013-02-11 13:35:00,29.49,29.49,29.3,29.32,33500.0,29.49,29.49,29.3,29.32,33500.0
2013-02-11 13:40:00,29.31,29.33,29.3,29.3,6400.0,29.31,29.33,29.3,29.3,6400.0
2013-02-11 13:45:00,29.31,29.32,29.3,29.31,1800.0,29.31,29.32,29.3,29.31,1800.0
2013-02-11 13:50:00,29.31,29.32,29.28,29.31,6900.0,29.31,29.32,29.28,29.31,6900.0
2013-02-11 13:55:00,29.26,29.29,29.26,29.26,3200.0,29.26,29.29,29.26,29.26,3200.0
2013-02-11 14:00:00,29.25,29.27,29.23,29.26,3400.0,29.25,29.27,29.23,29.26,3400.0
2013-02-11 14:05:00,29.26,29.27,29.22,29.22,3400.0,29.26,29.27,29.22,29.22,3400.0
2013-02-11 14:10:00,29.26,29.48,29.26,29.43,22600.0,29.26,29.48,29.26,29.43,22600.0
2013-02-11 14:15:00,29.44,29.5,29.43,29.5,9200.0,29.44,29.5,29.43,29.5,9200.0
2013-02-11 14:20:00,29.5,29.5,29.5,29.5,8200.0,29.5,29.5,29.5,29.5,8200.0
2013-02-11 14:25:00,29.5,29.5,29.49,29.5,3500.0,29.5,29.5,29.49,29.5,3500.0
2013-02-11 14:30:00,29.5,29.5,29.49,29.49,4500.0,29.5,29.5,29.49,29.49,4500.0
2013-02-11 14:35:00,29.5,29.5,29.49,29.49,4000.0,29.5,29.5,29.49,29.49,4000.0
2013-02-11 14:40:00,29.5,29.5,29.49,29.49,4600.0,29.5,29.5,29.49,29.49,4600.0
2013-02-11 14:45:00,29.49,29.5,29.49,29.5,35300.0,29.49,29.5,29.49,29.5,35300.0
2013-02-11 14:50:00,29.5,29.5,29.35,29.36,69200.0,29.5,29.5,29.35,29.36,69200.0
2013-02-11 14:55:00,29.38,29.47,29.35,29.41,7200.0,29.38,29.47,29.35,29.41,7200.0
2013-02-11 15:00:00,29.46,29.48,29.46,29.47,1300.0,29.46,29.48,29.46,29.47,1300.0
2013-02-11 15:05:00,29.48,29.5,29.48,29.5,1800.0,29.48,29.5,29.48,29.5,1800.0
2013-02-11 15:10:00,29.5,29.5,29.49,29.5,1600.0,29.5,29.5,29.49,29.5,1600.0
2013-02-11 15:15:00,29.5,29.63,29.5,29.63,20400.0,29.5,29.63,29.5,29.63,20400.0
2013-02-11 15:20:00,29.62,29.62,29.57,29.57,12900.0,29.62,29.62,29.57,29.57,12900.0
2013-02-11 15:25:00,29.57,29.65,29.56,29.65,4700.0,29.57,29.65,29.56,29.65,4700.0
2013-02-11 15:30:00,29.64,29.65,29.59,29.61,5700.0,29.64,29.65,29.59,29.61,5700.0
2013-02-11 15:35:00,29.6,29.63,29.57,29.63,8900.0,29.6,29.63,29.57,29.63,8900.0
2013-02-11 15:40:00,29.62,29.69,29.53,29.55,16700.0,29.62,29.69,29.53,29.55,16700.0
2013-02-11 15:45:00,29.57,29.6,29.51,29.52,18800.0,29.57,29.6,29.51,29.52,18800.0
2013-02-11 15:50:00,29.55,29.6,29.52,29.59,14100.0,29.55,29.6,29.52,29.59,14100.0
2013-02-11 15:55:00,29.6,29.6,29.49,29.54,29800.0,29.6,29.6,29.49,29.54,29800.0
2013-02-12 09:30:00,29.5,29.5,29.09,29.16,14900.0,29.5,29.5,29.09,29.16,14900.0
2013-02-12 09:35:00,29.14,29.15,29.04,29.04,5100.0,29.14,29.15,29.04,29.04,5100.0
2013-02-12 09:40:00,29.1,29.21,29.06,29.21,6800.0,29.1,29.21,29.06,29.21,6800.0
2013-02-12 09:45:00,29.21,29.33,29.21,29.27,5900.0,29.21,29.33,29.21,29.27,5900.0
2013-02-12 09:50:00,29.32,29.54,29.28,29.54,2700.0,29.32,29.54,29.28,29.54,2700.0
2013-02-12 09:55:00,29.55,29.59,29.48,29.49,13200.0,29.55,29.59,29.48,29.49,13200.0
2013-02-12 10:00:00,29.48,29.5,29.4,29.5,13200.0,29.48,29.5,29.4,29.5,13200.0
2013-02-12 10:05:00,29.51,29.64,29.51,29.54,11800.0,29.51,29.64,29.51,29.54,11800.0
2013-02-12 10:10:00,29.56,29.62,29.56,29.59,500.0,29.56,29.62,29.56,29.59,500.0
2013-02-12 10:15:00,29.56,29.61,29.56,29.6,700.0,29.56,29.61,29.56,29.6,700.0
2013-02-12 10:20:00,29.62,29.65,29.6,29.65,5300.0,29.62,29.65,29.6,29.65,5300.0
2013-02-12 10:25:00,29.65,29.66,29.53,29.59,2700.0,29.65,29.66,29.53,29.59,2700.0
2013-02-12 10:30:00,29.59,29.59,29.53,29.58,1300.0,29.59,29.59,29.53,29.58,1300.0
2013-02-12 10:35:00,29.6,29.63,29.55,29.55,1100.0,29.6,29.63,29.55,29.55,1100.0
2013-02-12 10:40:00,29.58,29.62,29.58,29.62,2100.0,29.58,29.62,29.58,29.62,2100.0
2013-02-12 10:45:00,29.6,29.63,29.59,29.6,2900.0,29.6,29.63,29.59,29.6,2900.0
2013-02-12 10:50:00,29.63,29.75,29.61,29.69,21800.0,29.63,29.75,29.61,29.69,21800.0
2013-02-12 10:55:00,29.71,29.71,29.65,29.65,14100.0,29.71,29.71,29.65,29.65,14100.0
2013-02-12 11:00:00,29.7,29.7,29.65,29.66,1800.0,29.7,29.7,29.65,29.66,1800.0
2013-02-12 11:05:00,29.65,29.69,29.63,29.68,1900.0,29.65,29.69,29.63,29.68,1900.0
2013-02-12 11:10:00,29.69,29.7,29.69,29.7,1100.0,29.69,29.7,29.69,29.7,1100.0
2013-02-12 11:15:00,29.68,29.72,29.6,29.65,9800.0,29.68,29.72,29.6,29.65,9800.0
2013-02-12 11:20:00,29.64,29.65,29.62,29.63,3900.0,29.64,29.65,29.62,29.63,3900.0
2013-02-12 11:25:00,29.57,29.63,29.57,29.63,1200.0,29.57,29.63,29.57,29.63,1200.0
2013-02-12 11:30:00,29.63,29.63,29.55,29.58,2400.0,29.63,29.63,29.55,29.58,2400.0
2013-02-12 11:35:00,29.55,29.58,29.42,29.45,17300.0,29.55,29.58,29.42,29.45,17300.0
2013-02-12 11:40:00,29.42,29.45,29.31,29.31,11300.0,29.42,29.45,29.31,29.31,11300.0
2013-02-12 11:45:00,29.37,29.55,29.31,29.46,5500.0,29.37,29.55,29.31,29.46,5500.0
2013-02-12 11:50:00,29.49,29.64,29.49,29.58,1500.0,29.49,29.64,29.49,29.58,1500.0
2013-02-12 11:55:00,29.54,29.6,29.52,29.6,2500.0,29.54,29.6,29.52,29.6,2500.0
2013-02-12 12:00:00,29.62,29.62,29.55,29.6,600.0,29.62,29.62,29.55,29.6,600.0
2013-02-12 12:05:00,29.53,29.61,29.49,29.5,2100.0,29.53,29.61,29.49,29.5,2100.0
2013-02-12 12:10:00,29.51,29.57,29.51,29.57,600.0,29.51,29.57,29.51,29.57,600.0
2013-02-12 12:15:00,29.56,29.61,29.56,29.59,600.0,29.56,29.61,29.56,29.59,600.0
2013-02-12 12:20:00,29.61,29.61,29.49,29.49,2400.0,29.61,29.61,29.49,29.49,2400.0
2013-02-12 12:25:00,29.51,29.65,29.5,29.6,16900.0,29.51,29.65,29.5,29.6,16900.0
2013-02-12 12:30:00,29.61,29.69,29.59,29.69,10500.0,29.61,29.69,29.59,29.69,10500.0
2013-02-12 12:35:00,29.67,29.67,29.63,29.63,700.0,29.67,29.67,29.63,29.63,700.0
2013-02-12 12:40:00,29.68,29.68,29.66,29.67,1100.0,29.68,29.68,29.66,29.67,1100.0
2013-02-12 12:45:00,29.66,29.66,29.6,29.65,12600.0,29.66,29.66,29.6,29.65,12600.0
2013-02-12 12:50:00,29.65,29.68,29.65,29.65,1200.0,29.65,29.68,29.65,29.65,1200.0
2013-02-12 12:55:00,29.63,29.65,29.6,29.65,1200.0,29.63,29.65,29.6,29.65,1200.0
2013-02-12 13:00:00,29.64,29.65,29.64,29.65,4400.0,29.64,29.65,29.64,29.65,4400.0
2013-02-12 13:05:00,29.64,29.71,29.64,29.71,5800.0,29.64,29.71,29.64,29.71,5800.0
2013-02-12 13:10:00,29.7,29.7,29.59,29.64,3500.0,29.7,29.7,29.59,29.64,3500.0
2013-02-12 13:15:00,29.63,29.64,29.62,29.63,800.0,29.63,29.64,29.62,29.63,800.0
2013-02-12 13:20:00,29.66,29.68,29.62,29.63,2800.0,29.66,29.68,29.62,29.63,2800.0
2013-02-12 13:25:00,29.63,29.69,29.63,29.69,1100.0,29.63,29.69,29.63,29.69,1100.0
2013-02-12 13:30:00,29.61,29.65,29.61,29.61,400.0,29.61,29.65,29.61,29.61,400.0
2013-02-12 13:35:00,29.62,29.62,29.51,29.58,5900.0,29.62,29.62,29.51,29.58,5900.0
2013-02-12 13:40:00,29.58,29.58,29.42,29.46,3500.0,29.58,29.58,29.42,29.46,3500.0
2013-02-12 13:45:00,29.5,29.58,29.45,29.52,2400.0,29.5,29.58,29.45,29.52,2400.0
2013-02-12 13:50:00,29.5,29.5,29.39,29.41,5800.0,29.5,29.5,29.39,29.41,5800.0
2013-02-12 13:55:00,29.4,29.5,29.39,29.49,5800.0,29.4,29.5,29.39,29.49,5800.0
2013-02-12 14:00:00,29.45,29.51,29.44,29.44,7100.0,29.45,29.51,29.44,29.44,7100.0
2013-02-12 14:05:00,29.44,29.53,29.44,29.51,6400.0,29.44,29.53,29.44,29.51,6400.0
2013-02-12 14:10:00,29.5,29.51,29.49,29.51,800.0,29.5,29.51,29.49,29.51,800.0
2013-02-12 14:15:00,29.53,29.57,29.51,29.54,2000.0,29.53,29.57,29.51,29.54,2000.0
2013-02-12 14:20:00,29.56,29.56,29.42,29.42,1900.0,29.56,29.56,29.42,29.42,1900.0
2013-02-12 14:25:00,29.46,29.5,29.42,29.5,10500.0,29.46,29.5,29.42,29.5,10500.0
2013-02-12 14:30:00,29.5,29.5,29.43,29.5,11700.0,29.5,29.5,29.43,29.5,11700.0
2013-02-12 14:35:00,29.5,29.56,29.5,29.52,2600.0,29.5,29.56,29.5,29.52,2600.0
2013-02-12 14:40:00,29.52,29.52,29.45,29.5,2400.0,29.52,29.52,29.45,29.5,2400.0
2013-02-12 14:45:00,29.5,29.51,29.48,29.5,4300.0,29.5,29.51,29.48,29.5,4300.0
2013-02-12 14:50:00,29.49,29.51,29.48,29.48,1400.0,29.49,29.51,29.48,29.48,1400.0
2013-02-12 14:55:00,29.5,29.51,29.49,29.49,2100.0,29.5,29.51,29.49,29.49,2100.0
2013-02-12 15:00:00,29.5,29.56,29.5,29.56,4600.0,29.5,29.56,29.5,29.56,4600.0
2013-02-12 15:05:00,29.56,29.56,29.52,29.54,3600.0,29.56,29.56,29.52,29.54,3600.0
2013-02-12 15:10:00,29.53,29.55,29.5,29.5,3500.0,29.53,29.55,29.5,29.5,3500.0
2013-02-12 15:15:00,29.5,29.5,29.4,29.43,21100.0,29.5,29.5,29.4,29.43,21100.0
2013-02-12 15:20:00,29.42,29.48,29.4,29.48,10000.0,29.42,29.48,29.4,29.48,10000.0
2013-02-12 15:25:00,29.49,29.49,29.46,29.48,4200.0,29.49,29.49,29.46,29.48,4200.0
2013-02-12 15:30:00,29.48,29.51,29.48,29.5,33400.0,29.48,29.51,29.48,29.5,33400.0
2013-02-12 15:35:00,29.51,29.51,29.45,29.45,28800.0,29.51,29.51,29.45,29.45,28800.0
2013-02-12 15:40:00,29.45,29.53,29.45,29.49,8500.0,29.45,29.53,29.45,29.49,8500.0
2013-02-12 15:45:00,29.47,29.54,29.45,29.49,36900.0,29.47,29.54,29.45,29.49,36900.0
2013-02-12 15:50:00,29.48,29.48,29.25,29.31,87100.0,29.48,29.48,29.25,29.31,87100.0
2013-02-12 15:55:00,29.3,29.31,29.25,29.26,89700.0,29.3,29.31,29.25,29.26,89700.0
2013-02-13 09:30:00,29.05,29.23,28.7,29.15,126000.0,29.05,29.23,28.7,29.15,126000.0
2013-02-13 09:35:00,29.15,29.55,29.11,29.5,116900.0,29.15,29.55,29.11,29.5,116900.0
2013-02-13 09:40:00,29.47,29.75,29.36,29.5,81400.0,29.47,29.75,29.36,29.5,81400.0
2013-02-13 09:45:00,29.46,29.73,29.46,29.53,84000.0,29.46,29.73,29.46,29.53,84000.0
2013-02-13 09:50:00,29.47,29.79,29.44,29.76,49400.0,29.47,29.79,29.44,29.76,49400.0
2013-02-13 09:55:00,29.69,29.73,29.54,29.59,21700.0,29.69,29.73,29.54,29.59,21700.0
2013-02-13 10:00:00,29.59,29.8,29.59,29.65,63300.0,29.59,29.8,29.59,29.65,63300.0
2013-02-13 10:05:00,29.65,29.85,29.55,29.56,36600.0,29.65,29.85,29.55,29.56,36600.0
2013-02-13 10:10:00,29.57,29.66,29.42,29.47,23700.0,29.57,29.66,29.42,29.47,23700.0
2013-02-13 10:15:00,29.44,29.51,29.27,29.27,15900.0,29.44,29.51,29.27,29.27,15900.0
2013-02-13 10:20:00,29.27,29.37,29.24,29.25,16900.0,29.27,29.37,29.24,29.25,16900.0
2013-02-13 10:25:00,29.29,29.48,29.22,29.48,34700.0,29.29,29.48,29.22,29.48,34700.0
2013-02-13 10:30:00,29.44,29.59,29.42,29.58,15000.0,29.44,29.59,29.42,29.58,15000.0
2013-02-13 10:35:00,29.6,29.78,29.6,29.78,15300.0,29.6,29.78,29.6,29.78,15300.0
2013-02-13 10:40:00,29.79,29.84,29.72,29.84,34900.0,29.79,29.84,29.72,29.84,34900.0
2013-02-13 10:45:00,29.85,29.86,29.73,29.86,12300.0,29.85,29.86,29.73,29.86,12300.0
2013-02-13 10:50:00,29.85,29.89,29.69,29.69,15800.0,29.85,29.89,29.69,29.69,15800.0
2013-02-13 10:55:00,29.73,29.8,29.68,29.68,11500.0,29.73,29.8,29.68,29.68,11500.0
2013-02-13 11:00:00,29.63,29.69,29.55,29.69,8600.0,29.63,29.69,29.55,29.69,8600.0
2013-02-13 11:05:00,29.7,29.82,29.69,29.82,4900.0,29.7,29.82,29.69,29.82,4900.0
2013-02-13 11:10:00,29.81,29.82,29.69,29.69,5600.0,29.81,29.82,29.69,29.69,5600.0
2013-02-13 11:15:00,29.66,29.71,29.62,29.63,8500.0,29.66,29.71,29.62,29.63,8500.0
2013-02-13 11:20:00,29.62,29.65,29.56,29.58,5300.0,29.62,29.65,29.56,29.58,5300.0
2013-02-13 11:25:00,29.59,29.67,29.47,29.49,56600.0,29.59,29.67,29.47,29.49,56600.0
2013-02-13 11:30:00,29.5,29.6,29.47,29.55,4900.0,29.5,29.6,29.47,29.55,4900.0
2013-02-13 11:35:00,29.55,29.55,29.47,29.5,21600.0,29.55,29.55,29.47,29.5,21600.0
2013-02-13 11:40:00,29.5,29.57,29.47,29.5,12700.0,29.5,29.57,29.47,29.5,12700.0
2013-02-13 11:45:00,29.49,29.5,29.48,29.5,3900.0,29.49,29.5,29.48,29.5,3900.0
2013-02-13 11:50:00,29.51,29.62,29.5,29.51,52500.0,29.51,29.62,29.5,29.51,52500.0
2013-02-13 11:55:00,29.54,29.7,29.54,29.7,3100.0,29.54,29.7,29.54,29.7,3100.0
2013-02-13 12:00:00,29.68,29.68,29.63,29.63,9000.0,29.68,29.68,29.63,29.63,9000.0
2013-02-13 12:05:00,29.65,29.79,29.63,29.7,12600.0,29.65,29.79,29.63,29.7,12600.0
2013-02-13 12:10:00,29.65,29.67,29.52,29.55,6800.0,29.65,29.67,29.52,29.55,6800.0
2013-02-13 12:15:00,29.55,29.55,29.48,29.48,4700.0,29.55,29.55,29.48,29.48,4700.0
2013-02-13 12:20:00,29.5,29.55,29.47,29.54,6400.0,29.5,29.55,29.47,29.54,6400.0
2013-02-13 12:25:00,29.55,29.55,29.49,29.49,17600.0,29.55,29.55,29.49,29.49,17600.0
2013-02-13 12:30:00,29.52,29.53,29.47,29.5,6200.0,29.52,29.53,29.47,29.5,6200.0
2013-02-13 12:35:00,29.5,29.55,29.5,29.53,2600.0,29.5,29.55,29.5,29.53,2600.0
2013-02-13 12:40:00,29.55,29.55,29.49,29.51,5700.0,29.55,29.55,29.49,29.51,5700.0
2013-02-13 12:45:00,29.53,29.54,29.5,29.5,2100.0,29.53,29.54,29.5,29.5,2100.0
2013-02-13 12:50:00,29.5,29.52,29.5,29.52,1800.0,29.5,29.52,29.5,29.52,1800.0
2013-02-13 12:55:00,29.55,29.55,29.49,29.49,11100.0,29.55,29.55,29.49,29.49,11100.0
2013-02-13 13:00:00,29.5,29.5,29.44,29.46,3500.0,29.5,29.5,29.44,29.46,3500.0
2013-02-13 13:05:00,29.48,29.53,29.47,29.5,12200.0,29.48,29.53,29.47,29.5,12200.0
2013-02-13 13:10:00,29.5,29.5,29.49,29.5,1500.0,29.5,29.5,29.49,29.5,1500.0
2013-02-13 13:15:00,29.5,29.54,29.49,29.49,4300.0,29.5,29.54,29.49,29.49,4300.0
2013-02-13 13:20:00,29.5,29.52,29.49,29.52,3000.0,29.5,29.52,29.49,29.52,3000.0
2013-02-13 13:25:00,29.54,29.55,29.53,29.53,4100.0,29.54,29.55,29.53,29.53,4100.0
2013-02-13 13:30:00,29.54,29.55,29.53,29.54,4700.0,29.54,29.55,29.53,29.54,4700.0
2013-02-13 13:35:00,29.54,29.55,29.49,29.52,4000.0,29.54,29.55,29.49,29.52,4000.0
2013-02-13 13:40:00,29.51,29.52,29.5,29.51,5000.0,29.51,29.52,29.5,29.51,5000.0
2013-02-13 13:45:00,29.5,29.51,29.45,29.46,14500.0,29.5,29.51,29.45,29.46,14500.0
2013-02-13 13:50:00,29.46,29.54,29.44,29.49,3600.0,29.46,29.54,29.44,29.49,3600.0
2013-02-13 13:55:00,29.49,29.51,29.49,29.51,2100.0,29.49,29.51,29.49,29.51,2100.0
2013-02-13 14:00:00,29.5,29.54,29.5,29.54,2800.0,29.5,29.54,29.5,29.54,2800.0
2013-02-13 14:05:00,29.54,29.55,29.47,29.54,8700.0,29.54,29.55,29.47,29.54,8700.0
2013-02-13 14:10:00,29.54,29.55,29.48,29.52,8900.0,29.54,29.55,29.48,29.52,8900.0
2013-02-13 14:15:00,29.52,29.55,29.51,29.51,7400.0,29.52,29.55,29.51,29.51,7400.0
2013-02-13 14:20:00,29.51,29.54,29.49,29.53,6600.0,29.51,29.54,29.49,29.53,6600.0
2013-02-13 14:25:00,29.53,29.55,29.49,29.55,4300.0,29.53,29.55,29.49,29.55,4300.0
2013-02-13 14:30:00,29.53,29.55,29.51,29.51,8800.0,29.53,29.55,29.51,29.51,8800.0
2013-02-13 14:35:00,29.5,29.55,29.45,29.55,8100.0,29.5,29.55,29.45,29.55,8100.0
2013-02-13 14:40:00,29.55,29.61,29.54,29.61,11000.0,29.55,29.61,29.54,29.61,11000.0
2013-02-13 14:45:00,29.61,29.61,29.42,29.42,10900.0,29.61,29.61,29.42,29.42,10900.0
2013-02-13 14:50:00,29.41,29.54,29.34,29.34,64000.0,29.41,29.54,29.34,29.34,64000.0
2013-02-13 14:55:00,29.34,29.56,29.3,29.56,7600.0,29.34,29.56,29.3,29.56,7600.0
2013-02-13 15:00:00,29.54,29.6,29.54,29.59,9500.0,29.54,29.6,29.54,29.59,9500.0
2013-02-13 15:05:00,29.6,29.6,29.55,29.59,17000.0,29.6,29.6,29.55,29.59,17000.0
2013-02-13 15:10:00,29.59,29.61,29.57,29.57,10700.0,29.59,29.61,29.57,29.57,10700.0
2013-02-13 15:15:00,29.53,29.61,29.53,29.61,11900.0,29.53,29.61,29.53,29.61,11900.0
2013-02-13 15:20:00,29.61,29.62,29.54,29.6,30400.0,29.61,29.62,29.54,29.6,30400.0
2013-02-13 15:25:00,29.56,29.6,29.55,29.6,8500.0,29.56,29.6,29.55,29.6,8500.0
2013-02-13 15:30:00,29.6,29.64,29.57,29.62,221700.0,29.6,29.64,29.57,29.62,221700.0
2013-02-13 15:35:00,29.65,29.67,29.57,29.67,43800.0,29.65,29.67,29.57,29.67,43800.0
2013-02-13 15:40:00,29.67,29.76,29.67,29.72,51500.0,29.67,29.76,29.67,29.72,51500.0
2013-02-13 15:45:00,29.72,29.76,29.7,29.75,120300.0,29.72,29.76,29.7,29.75,120300.0
2013-02-13 15:50:00,29.72,29.86,29.71,29.86,89800.0,29.72,29.86,29.71,29.86,89800.0
2013-02-13 15:55:00,29.82,29.85,29.69,29.73,265600.0,29.82,29.85,29.69,29.73,265600.0
2013-02-14 09:30:00,30.52,30.93,30.4,30.83,492000.0,30.52,30.93,30.4,30.83,492000.0
2013-02-14 09:35:00,30.82,31.37,30.82,31.31,268600.0,30.82,31.37,30.82,31.31,268600.0
2013-02-14 09:40:00,31.34,31.69,31.22,31.68,308300.0,31.34,31.69,31.22,31.68,308300.0
2013-02-14 09:45:00,31.59,32.71,31.51,32.31,554900.0,31.59,32.71,31.51,32.31,554900.0
2013-02-14 09:50:00,32.23,32.32,31.83,31.93,342800.0,32.23,32.32,31.83,31.93,342800.0
2013-02-14 09:55:00,31.91,32.24,31.91,32.11,155300.0,31.91,32.24,31.91,32.11,155300.0
2013-02-14 10:00:00,32.06,32.22,32.06,32.21,82100.0,32.06,32.22,32.06,32.21,82100.0
2013-02-14 10:05:00,32.15,32.43,32.15,32.31,151700.0,32.15,32.43,32.15,32.31,151700.0
2013-02-14 10:10:00,32.34,32.72,32.34,32.53,176600.0,32.34,32.72,32.34,32.53,176600.0
2013-02-14 10:15:00,32.53,32.86,32.53,32.82,73300.0,32.53,32.86,32.53,32.82,73300.0
2013-02-14 10:20:00,32.85,32.95,32.43,32.54,92500.0,32.85,32.95,32.43,32.54,92500.0
2013-02-14 10:25:00,32.54,32.59,32.29,32.33,73300.0,32.54,32.59,32.29,32.33,73300.0
2013-02-14 10:30:00,32.33,32.5,32.33,32.5,31600.0,32.33,32.5,32.33,32.5,31600.0
2013-02-14 10:35:00,32.44,32.53,32.25,32.37,39400.0,32.44,32.53,32.25,32.37,39400.0
2013-02-14 10:40:00,32.3,32.51,32.18,32.18,17300.0,32.3,32.51,32.18,32.18,17300.0
2013-02-14 10:45:00,32.17,32.34,32.0,32.28,35200.0,32.17,32.34,32.0,32.28,35200.0
2013-02-14 10:50:00,32.32,32.39,32.15,32.39,31900.0,32.32,32.39,32.15,32.39,31900.0
2013-02-14 10:55:00,32.39,32.39,32.01,32.03,59100.0,32.39,32.39,32.01,32.03,59100.0
2013-02-14 11:00:00,32.03,32.07,31.93,31.98,44600.0,32.03,32.07,31.93,31.98,44600.0
2013-02-14 11:05:00,31.98,32.22,31.95,32.01,82900.0,31.98,32.22,31.95,32.01,82900.0
2013-02-14 11:10:00,32.03,32.19,31.98,31.99,35400.0,32.03,32.19,31.98,31.99,35400.0
2013-02-14 11:15:00,32.0,32.02,31.96,32.01,39800.0,32.0,32.02,31.96,32.01,39800.0
2013-02-14 11:20:00,32.01,32.1,31.9,32.0,152700.0,32.01,32.1,31.9,32.0,152700.0
2013-02-14 11:25:00,32.0,32.01,31.8,31.8,29300.0,32.0,32.01,31.8,31.8,29300.0
2013-02-14 11:30:00,31.84,32.0,31.79,32.0,21200.0,31.84,32.0,31.79,32.0,21200.0
2013-02-14 11:35:00,32.0,32.25,31.99,32.13,31500.0,32.0,32.25,31.99,32.13,31500.0
2013-02-14 11:40:00,32.13,32.16,31.95,31.97,15000.0,32.13,32.16,31.95,31.97,15000.0
2013-02-14 11:45:00,31.97,32.15,31.96,32.11,12500.0,31.97,32.15,31.96,32.11,12500.0
2013-02-14 11:50:00,32.07,32.25,32.03,32.24,7200.0,32.07,32.25,32.03,32.24,7200.0
2013-02-14 11:55:00,32.25,32.48,32.15,32.4,38200.0,32.25,32.48,32.15,32.4,38200.0
2013-02-14 12:00:00,32.39,32.41,32.34,32.36,16100.0,32.39,32.41,32.34,32.36,16100.0
2013-02-14 12:05:00,32.37,32.58,32.34,32.52,90300.0,32.37,32.58,32.34,32.52,90300.0
2013-02-14 12:10:00,32.5,32.64,32.48,32.51,52400.0,32.5,32.64,32.48,32.51,52400.0
2013-02-14 12:15:00,32.59,33.0,32.59,32.79,49000.0,32.59,33.0,32.59,32.79,49000.0
2013-02-14 12:20:00,32.8,33.0,32.79,32.91,41200.0,32.8,33.0,32.79,32.91,41200.0
2013-02-14 12:25:00,32.91,32.95,32.82,32.85,14100.0,32.91,32.95,32.82,32.85,14100.0
2013-02-14 12:30:00,32.84,32.88,32.7,32.87,26000.0,32.84,32.88,32.7,32.87,26000.0
2013-02-14 12:35:00,32.86,32.96,32.86,32.91,43800.0,32.86,32.96,32.86,32.91,43800.0
2013-02-14 12:40:00,32.95,33.03,32.92,33.0,83100.0,32.95,33.03,32.92,33.0,83100.0
2013-02-14 12:45:00,33.0,33.0,32.84,32.84,50100.0,33.0,33.0,32.84,32.84,50100.0
2013-02-14 12:50:00,32.94,32.98,32.84,32.86,11500.0,32.94,32.98,32.84,32.86,11500.0
2013-02-14 12:55:00,32.9,33.21,32.9,33.1,33100.0,32.9,33.21,32.9,33.1,33100.0
2013-02-14 13:00:00,33.18,33.18,32.83,32.9,17600.0,33.18,33.18,32.83,32.9,17600.0
2013-02-14 13:05:00,32.91,33.0,32.89,33.0,35600.0,32.91,33.0,32.89,33.0,35600.0
2013-02-14 13:10:00,33.0,33.0,32.74,32.78,17700.0,33.0,33.0,32.74,32.78,17700.0
2013-02-14 13:15:00,32.77,32.78,32.64,32.69,57200.0,32.77,32.78,32.64,32.69,57200.0
2013-02-14 13:20:00,32.69,32.7,32.69,32.7,62000.0,32.69,32.7,32.69,32.7,62000.0
2013-02-14 13:25:00,32.7,32.7,32.69,32.7,20800.0,32.7,32.7,32.69,32.7,20800.0
2013-02-14 13:30:00,32.7,32.7,32.59,32.62,23200.0,32.7,32.7,32.59,32.62,23200.0
2013-02-14 13:35:00,32.63,32.68,32.49,32.55,21700.0,32.63,32.68,32.49,32.55,21700.0
2013-02-14 13:40:00,32.55,32.62,32.55,32.61,21800.0,32.55,32.62,32.55,32.61,21800.0
2013-02-14 13:45:00,32.61,32.76,32.61,32.74,10300.0,32.61,32.76,32.61,32.74,10300.0
2013-02-14 13:50:00,32.75,32.91,32.57,32.57,25700.0,32.75,32.91,32.57,32.57,25700.0
2013-02-14 13:55:00,32.6,32.61,32.27,32.36,24200.0,32.6,32.61,32.27,32.36,24200.0
2013-02-14 14:00:00,32.38,32.4,32.21,32.21,38000.0,32.38,32.4,32.21,32.21,38000.0
2013-02-14 14:05:00,32.21,32.47,32.03,32.47,19200.0,32.21,32.47,32.03,32.47,19200.0
2013-02-14 14:10:00,32.47,32.49,32.18,32.21,15300.0,32.47,32.49,32.18,32.21,15300.0
2013-02-14 14:15:00,32.21,32.44,32.21,32.44,11800.0,32.21,32.44,32.21,32.44,11800.0
2013-02-14 14:20:00,32.44,32.6,32.38,32.55,16400.0,32.44,32.6,32.38,32.55,16400.0
2013-02-14 14:25:00,32.55,32.6,32.49,32.52,18900.0,32.55,32.6,32.49,32.52,18900.0
2013-02-14 14:30:00,32.49,32.51,32.22,32.3,34000.0,32.49,32.51,32.22,32.3,34000.0
2013-02-14 14:35:00,32.31,32.49,32.25,32.44,18700.0,32.31,32.49,32.25,32.44,18700.0
2013-02-14 14:40:00,32.44,32.77,32.43,32.57,108000.0,32.44,32.77,32.43,32.57,108000.0
2013-02-14 14:45:00,32.57,32.87,32.49,32.87,17300.0,32.57,32.87,32.49,32.87,17300.0
2013-02-14 14:50:00,32.88,32.89,32.6,32.6,14900.0,32.88,32.89,32.6,32.6,14900.0
2013-02-14 14:55:00,32.61,32.87,32.6,32.68,21100.0,32.61,32.87,32.6,32.68,21100.0
2013-02-14 15:00:00,32.68,32.82,32.65,32.69,15800.0,32.68,32.82,32.65,32.69,15800.0
2013-02-14 15:05:00,32.67,32.74,32.63,32.74,14200.0,32.67,32.74,32.63,32.74,14200.0
2013-02-14 15:10:00,32.78,32.94,32.76,32.79,22500.0,32.78,32.94,32.76,32.79,22500.0
2013-02-14 15:15:00,32.79,32.89,32.63,32.64,27500.0,32.79,32.89,32.63,32.64,27500.0
2013-02-14 15:20:00,32.7,32.71,32.53,32.61,27200.0,32.7,32.71,32.53,32.61,27200.0
2013-02-14 15:25:00,32.63,32.93,32.61,32.83,39000.0,32.63,32.93,32.61,32.83,39000.0
2013-02-14 15:30:00,32.84,32.97,32.72,32.72,97300.0,32.84,32.97,32.72,32.72,97300.0
2013-02-14 15:35:00,32.71,32.9,32.69,32.88,21300.0,32.71,32.9,32.69,32.88,21300.0
2013-02-14 15:40:00,32.91,32.91,32.76,32.78,40800.0,32.91,32.91,32.76,32.78,40800.0
2013-02-14 15:45:00,32.8,32.87,32.78,32.86,53300.0,32.8,32.87,32.78,32.86,53300.0
2013-02-14 15:50:00,32.85,32.87,32.78,32.8,74100.0,32.85,32.87,32.78,32.8,74100.0
2013-02-14 15:55:00,32.82,32.92,32.8,32.87,117000.0,32.82,32.92,32.8,32.87,117000.0
2013-02-15 09:30:00,33.0,33.2,32.86,33.11,70200.0,33.0,33.2,32.86,33.11,70200.0
2013-02-15 09:35:00,33.1,33.11,32.61,32.96,25800.0,33.1,33.11,32.61,32.96,25800.0
2013-02-15 09:40:00,32.96,33.02,32.57,33.02,22200.0,32.96,33.02,32.57,33.02,22200.0
2013-02-15 09:45:00,33.07,33.07,32.9,33.04,46500.0,33.07,33.07,32.9,33.04,46500.0
2013-02-15 09:50:00,33.05,33.05,32.36,32.52,37000.0,33.05,33.05,32.36,32.52,37000.0
2013-02-15 09:55:00,32.59,32.63,32.34,32.55,38900.0,32.59,32.63,32.34,32.55,38900.0
2013-02-15 10:00:00,32.58,32.62,32.36,32.5,20800.0,32.58,32.62,32.36,32.5,20800.0
2013-02-15 10:05:00,32.5,32.68,32.49,32.66,61900.0,32.5,32.68,32.49,32.66,61900.0
2013-02-15 10:10:00,32.68,32.88,32.54,32.88,50300.0,32.68,32.88,32.54,32.88,50300.0
2013-02-15 10:15:00,32.88,32.93,32.64,32.86,283900.0,32.88,32.93,32.64,32.86,283900.0
2013-02-15 10:20:00,32.86,33.0,32.77,32.92,31700.0,32.86,33.0,32.77,32.92,31700.0
2013-02-15 10:25:00,32.92,33.06,32.92,33.03,58300.0,32.92,33.06,32.92,33.03,58300.0
2013-02-15 10:30:00,33.03,33.12,32.95,32.95,31400.0,33.03,33.12,32.95,32.95,31400.0
2013-02-15 10:35:00,32.97,33.04,32.95,33.03,25200.0,32.97,33.04,32.95,33.03,25200.0
2013-02-15 10:40:00,33.03,33.12,33.02,33.06,15100.0,33.03,33.12,33.02,33.06,15100.0
2013-02-15 10:45:00,33.06,33.15,32.88,32.88,49600.0,33.06,33.15,32.88,32.88,49600.0
2013-02-15 10:50:00,32.89,33.15,32.88,33.09,101300.0,32.89,33.15,32.88,33.09,101300.0
2013-02-15 10:55:00,33.13,33.2,33.09,33.13,20900.0,33.13,33.2,33.09,33.13,20900.0
2013-02-15 11:00:00,33.09,33.16,33.07,33.09,32200.0,33.09,33.16,33.07,33.09,32200.0
2013-02-15 11:05:00,33.09,33.12,33.06,33.12,18000.0,33.09,33.12,33.06,33.12,18000.0
2013-02-15 11:10:00,33.14,33.14,33.03,33.06,39000.0,33.14,33.14,33.03,33.06,39000.0
2013-02-15 11:15:00,33.05,33.06,33.0,33.01,15900.0,33.05,33.06,33.0,33.01,15900.0
2013-02-15 11:20:00,33.01,33.03,33.0,33.01,9200.0,33.01,33.03,33.0,33.01,9200.0
2013-02-15 11:25:00,33.01,33.13,33.01,33.06,66600.0,33.01,33.13,33.01,33.06,66600.0
2013-02-15 11:30:00,33.05,33.21,33.03,33.14,32400.0,33.05,33.21,33.03,33.14,32400.0
2013-02-15 11:35:00,33.16,33.22,33.08,33.19,33600.0,33.16,33.22,33.08,33.19,33600.0
2013-02-15 11:40:00,33.13,33.21,33.12,33.21,7500.0,33.13,33.21,33.12,33.21,7500.0
2013-02-15 11:45:00,33.19,33.22,33.0,33.05,44900.0,33.19,33.22,33.0,33.05,44900.0
2013-02-15 11:50:00,33.06,33.1,33.0,33.06,24000.0,33.06,33.1,33.0,33.06,24000.0
2013-02-15 11:55:00,33.04,33.1,33.02,33.06,8100.0,33.04,33.1,33.02,33.06,8100.0
2013-02-15 12:00:00,33.04,33.1,33.01,33.04,18000.0,33.04,33.1,33.01,33.04,18000.0
2013-02-15 12:05:00,33.02,33.1,33.01,33.02,25300.0,33.02,33.1,33.01,33.02,25300.0
2013-02-15 12:10:00,33.05,33.11,33.0,33.1,18000.0,33.05,33.11,33.0,33.1,18000.0
2013-02-15 12:15:00,33.1,33.35,33.09,33.35,34400.0,33.1,33.35,33.09,33.35,34400.0
2013-02-15 12:20:00,33.3,33.42,33.23,33.38,8300.0,33.3,33.42,33.23,33.38,8300.0
2013-02-15 12:25:00,33.42,33.5,33.38,33.45,30400.0,33.42,33.5,33.38,33.45,30400.0
2013-02-15 12:30:00,33.45,33.5,33.38,33.49,34100.0,33.45,33.5,33.38,33.49,34100.0
2013-02-15 12:35:00,33.47,33.66,33.46,33.56,133600.0,33.47,33.66,33.46,33.56,133600.0
2013-02-15 12:40:00,33.55,33.59,33.47,33.5,27700.0,33.55,33.59,33.47,33.5,27700.0
2013-02-15 12:45:00,33.51,33.75,33.51,33.51,17100.0,33.51,33.75,33.51,33.51,17100.0
2013-02-15 12:50:00,33.51,33.59,33.48,33.59,10700.0,33.51,33.59,33.48,33.59,10700.0
2013-02-15 12:55:00,33.57,33.68,33.3,33.45,31200.0,33.57,33.68,33.3,33.45,31200.0
2013-02-15 13:00:00,33.45,33.45,33.09,33.13,26300.0,33.45,33.45,33.09,33.13,26300.0
2013-02-15 13:05:00,33.14,33.28,33.13,33.27,9900.0,33.14,33.28,33.13,33.27,9900.0
2013-02-15 13:10:00,33.28,33.46,33.23,33.35,12700.0,33.28,33.46,33.23,33.35,12700.0
2013-02-15 13:15:00,33.34,33.4,33.3,33.38,8200.0,33.34,33.4,33.3,33.38,8200.0
2013-02-15 13:20:00,33.38,33.66,33.38,33.66,28600.0,33.38,33.66,33.38,33.66,28600.0
2013-02-15 13:25:00,33.65,33.73,33.65,33.73,15100.0,33.65,33.73,33.65,33.73,15100.0
2013-02-15 13:30:00,33.71,33.73,33.43,33.52,37200.0,33.71,33.73,33.43,33.52,37200.0
2013-02-15 13:35:00,33.52,33.76,33.52,33.67,50300.0,33.52,33.76,33.52,33.67,50300.0
2013-02-15 13:40:00,33.65,33.73,33.54,33.59,67100.0,33.65,33.73,33.54,33.59,67100.0
2013-02-15 13:45:00,33.59,33.73,33.59,33.73,41000.0,33.59,33.73,33.59,33.73,41000.0
2013-02-15 13:50:00,33.73,33.73,33.58,33.7,60700.0,33.73,33.73,33.58,33.7,60700.0
2013-02-15 13:55:00,33.69,33.73,33.57,33.68,33700.0,33.69,33.73,33.57,33.68,33700.0
2013-02-15 14:00:00,33.69,33.76,33.64,33.72,39700.0,33.69,33.76,33.64,33.72,39700.0
2013-02-15 14:05:00,33.73,33.74,33.69,33.72,30300.0,33.73,33.74,33.69,33.72,30300.0
2013-02-15 14:10:00,33.73,33.73,33.63,33.73,37700.0,33.73,33.73,33.63,33.73,37700.0
2013-02-15 14:15:00,33.73,33.73,33.63,33.72,37900.0,33.73,33.73,33.63,33.72,37900.0
2013-02-15 14:20:00,33.73,33.97,33.73,33.95,85400.0,33.73,33.97,33.73,33.95,85400.0
2013-02-15 14:25:00,33.95,33.96,33.35,33.64,100600.0,33.95,33.96,33.35,33.64,100600.0
2013-02-15 14:30:00,33.58,33.9,33.55,33.58,63900.0,33.58,33.9,33.55,33.58,63900.0
2013-02-15 14:35:00,33.61,33.97,33.57,33.97,39400.0,33.61,33.97,33.57,33.97,39400.0
2013-02-15 14:40:00,33.95,33.99,33.6,33.6,37500.0,33.95,33.99,33.6,33.6,37500.0
2013-02-15 14:45:00,33.62,33.96,33.62,33.89,37100.0,33.62,33.96,33.62,33.89,37100.0
2013-02-15 14:50:00,33.83,33.96,33.81,33.9,35100.0,33.83,33.96,33.81,33.9,35100.0
2013-02-15 14:55:00,33.9,33.92,33.75,33.92,29200.0,33.9,33.92,33.75,33.92,29200.0
2013-02-15 15:00:00,33.93,33.93,33.76,33.83,31800.0,33.93,33.93,33.76,33.83,31800.0
2013-02-15 15:05:00,33.83,33.83,33.74,33.78,60800.0,33.83,33.83,33.74,33.78,60800.0
2013-02-15 15:10:00,33.77,33.78,33.58,33.72,36200.0,33.77,33.78,33.58,33.72,36200.0
2013-02-15 15:15:00,33.73,33.9,33.73,33.86,36800.0,33.73,33.9,33.73,33.86,36800.0
2013-02-15 15:20:00,33.84,33.96,33.83,33.94,47900.0,33.84,33.96,33.83,33.94,47900.0
2013-02-15 15:25:00,33.92,34.0,33.88,34.0,48300.0,33.92,34.0,33.88,34.0,48300.0
2013-02-15 15:30:00,33.99,34.0,33.62,33.94,107200.0,33.99,34.0,33.62,33.94,107200.0
2013-02-15 15:35:00,33.95,33.96,33.78,33.92,61700.0,33.95,33.96,33.78,33.92,61700.0
2013-02-15 15:40:00,33.93,34.1,33.9,34.09,125000.0,33.93,34.1,33.9,34.09,125000.0
2013-02-15 15:45:00,34.09,34.12,33.88,34.0,88800.0,34.09,34.12,33.88,34.0,88800.0
2013-02-15 15:50:00,34.0,34.02,33.9,33.94,79700.0,34.0,34.02,33.9,33.94,79700.0
2013-02-15 15:55:00,33.97,33.98,33.84,33.95,70400.0,33.97,33.98,33.84,33.95,70400.0
2013-02-19 09:30:00,33.66,33.71,33.08,33.47,81300.0,33.66,33.71,33.08,33.47,81300.0
2013-02-19 09:35:00,33.53,33.63,33.37,33.5,45700.0,33.53,33.63,33.37,33.5,45700.0
2013-02-19 09:40:00,33.46,33.58,33.25,33.39,97900.0,33.46,33.58,33.25,33.39,97900.0
2013-02-19 09:45:00,33.4,33.43,33.0,33.25,507700.0,33.4,33.43,33.0,33.25,507700.0
2013-02-19 09:50:00,33.14,33.3,33.04,33.1,48000.0,33.14,33.3,33.04,33.1,48000.0
2013-02-19 09:55:00,33.12,33.25,33.05,33.12,9300.0,33.12,33.25,33.05,33.12,9300.0
2013-02-19 10:00:00,33.11,33.17,33.04,33.05,5800.0,33.11,33.17,33.04,33.05,5800.0
2013-02-19 10:05:00,33.03,33.07,32.86,32.9,41500.0,33.03,33.07,32.86,32.9,41500.0
2013-02-19 10:10:00,32.89,33.01,32.89,33.01,7600.0,32.89,33.01,32.89,33.01,7600.0
2013-02-19 10:15:00,33.0,33.16,32.99,33.07,23900.0,33.0,33.16,32.99,33.07,23900.0
2013-02-19 10:20:00,33.06,33.29,32.99,33.12,102200.0,33.06,33.29,32.99,33.12,102200.0
2013-02-19 10:25:00,33.1,33.26,33.04,33.26,55500.0,33.1,33.26,33.04,33.26,55500.0
2013-02-19 10:30:00,33.26,33.34,33.22,33.32,10500.0,33.26,33.34,33.22,33.32,10500.0
2013-02-19 10:35:00,33.27,33.4,33.25,33.39,14500.0,33.27,33.4,33.25,33.39,14500.0
2013-02-19 10:40:00,33.39,33.41,33.3,33.31,9200.0,33.39,33.41,33.3,33.31,9200.0
2013-02-19 10:45:00,33.29,33.48,33.29,33.48,8200.0,33.29,33.48,33.29,33.48,8200.0
2013-02-19 10:50:00,33.49,33.52,33.45,33.49,17200.0,33.49,33.52,33.45,33.49,17200.0
2013-02-19 10:55:00,33.44,33.56,33.42,33.56,5300.0,33.44,33.56,33.42,33.56,5300.0
2013-02-19 11:00:00,33.56,33.57,33.5,33.52,3800.0,33.56,33.57,33.5,33.52,3800.0
2013-02-19 11:05:00,33.54,33.62,33.5,33.62,7100.0,33.54,33.62,33.5,33.62,7100.0
2013-02-19 11:10:00,33.56,33.61,33.42,33.44,54000.0,33.56,33.61,33.42,33.44,54000.0
2013-02-19 11:15:00,33.42,33.65,33.4,33.62,98600.0,33.42,33.65,33.4,33.62,98600.0
2013-02-19 11:20:00,33.62,33.63,33.6,33.62,2200.0,33.62,33.63,33.6,33.62,2200.0
2013-02-19 11:25:00,33.6,33.65,33.6,33.61,1000.0,33.6,33.65,33.6,33.61,1000.0
2013-02-19 11:30:00,33.63,33.66,33.61,33.66,7400.0,33.63,33.66,33.61,33.66,7400.0
2013-02-19 11:35:00,33.66,33.7,33.65,33.69,3000.0,33.66,33.7,33.65,33.69,3000.0
2013-02-19 11:40:00,33.68,33.81,33.68,33.81,4300.0,33.68,33.81,33.68,33.81,4300.0
2013-02-19 11:45:00,33.79,33.84,33.79,33.83,5700.0,33.79,33.84,33.79,33.83,5700.0
2013-02-19 11:50:00,33.84,33.91,33.83,33.89,2400.0,33.84,33.91,33.83,33.89,2400.0
2013-02-19 11:55:00,33.91,34.15,33.91,34.13,80200.0,33.91,34.15,33.91,34.13,80200.0
2013-02-19 12:00:00,34.09,34.27,34.07,34.17,45900.0,34.09,34.27,34.07,34.17,45900.0
2013-02-19 12:05:00,34.15,34.31,34.14,34.2,24100.0,34.15,34.31,34.14,34.2,24100.0
2013-02-19 12:10:00,34.22,34.32,34.07,34.16,60500.0,34.22,34.32,34.07,34.16,60500.0
2013-02-19 12:15:00,34.18,34.33,33.96,33.96,77600.0,34.18,34.33,33.96,33.96,77600.0
2013-02-19 12:20:00,33.94,34.11,33.78,34.09,79400.0,33.94,34.11,33.78,34.09,79400.0
2013-02-19 12:25:00,34.09,34.15,33.91,33.94,206200.0,34.09,34.15,33.91,33.94,206200.0
2013-02-19 12:30:00,33.91,34.11,33.68,33.7,107000.0,33.91,34.11,33.68,33.7,107000.0
2013-02-19 12:35:00,33.72,33.76,33.42,33.46,105000.0,33.72,33.76,33.42,33.46,105000.0
2013-02-19 12:40:00,33.44,33.52,33.32,33.45,36400.0,33.44,33.52,33.32,33.45,36400.0
2013-02-19 12:45:00,33.45,33.67,33.45,33.65,11800.0,33.45,33.67,33.45,33.65,11800.0
2013-02-19 12:50:00,33.64,33.66,33.45,33.52,30800.0,33.64,33.66,33.45,33.52,30800.0
2013-02-19 12:55:00,33.49,33.52,33.34,33.47,46100.0,33.49,33.52,33.34,33.47,46100.0
2013-02-19 13:00:00,33.46,33.46,33.24,33.3,21000.0,33.46,33.46,33.24,33.3,21000.0
2013-02-19 13:05:00,33.28,33.32,33.25,33.31,15600.0,33.28,33.32,33.25,33.31,15600.0
2013-02-19 13:10:00,33.32,33.5,33.32,33.46,25800.0,33.32,33.5,33.32,33.46,25800.0
2013-02-19 13:15:00,33.41,33.48,33.4,33.47,2900.0,33.41,33.48,33.4,33.47,2900.0
2013-02-19 13:20:00,33.47,33.47,33.34,33.35,7100.0,33.47,33.47,33.34,33.35,7100.0
2013-02-19 13:25:00,33.4,33.5,33.38,33.47,5000.0,33.4,33.5,33.38,33.47,5000.0
2013-02-19 13:30:00,33.49,33.49,33.37,33.45,1600.0,33.49,33.49,33.37,33.45,1600.0
2013-02-19 13:35:00,33.34,33.47,33.34,33.39,4800.0,33.34,33.47,33.34,33.39,4800.0
2013-02-19 13:40:00,33.43,33.44,33.4,33.44,2100.0,33.43,33.44,33.4,33.44,2100.0
2013-02-19 13:45:00,33.41,33.48,33.37,33.4,9400.0,33.41,33.48,33.37,33.4,9400.0
2013-02-19 13:50:00,33.4,33.47,33.34,33.46,34400.0,33.4,33.47,33.34,33.46,34400.0
2013-02-19 13:55:00,33.44,33.46,33.36,33.4,7900.0,33.44,33.46,33.36,33.4,7900.0
2013-02-19 14:00:00,33.4,33.49,33.39,33.47,6700.0,33.4,33.49,33.39,33.47,6700.0
2013-02-19 14:05:00,33.47,33.5,33.38,33.43,20900.0,33.47,33.5,33.38,33.43,20900.0
2013-02-19 14:10:00,33.41,33.5,33.27,33.27,25900.0,33.41,33.5,33.27,33.27,25900.0
2013-02-19 14:15:00,33.27,33.39,33.08,33.38,26600.0,33.27,33.39,33.08,33.38,26600.0
2013-02-19 14:20:00,33.38,33.5,33.34,33.42,37900.0,33.38,33.5,33.34,33.42,37900.0
2013-02-19 14:25:00,33.39,33.41,33.25,33.39,10100.0,33.39,33.41,33.25,33.39,10100.0
2013-02-19 14:30:00,33.36,33.48,33.36,33.43,13200.0,33.36,33.48,33.36,33.43,13200.0
2013-02-19 14:35:00,33.41,33.44,33.27,33.32,6100.0,33.41,33.44,33.27,33.32,6100.0
2013-02-19 14:40:00,33.35,33.49,33.3,33.45,10500.0,33.35,33.49,33.3,33.45,10500.0
2013-02-19 14:45:00,33.45,33.51,33.41,33.51,26900.0,33.45,33.51,33.41,33.51,26900.0
2013-02-19 14:50:00,33.54,33.71,33.54,33.71,34300.0,33.54,33.71,33.54,33.71,34300.0
2013-02-19 14:55:00,33.71,33.71,33.36,33.36,57300.0,33.71,33.71,33.36,33.36,57300.0
2013-02-19 15:00:00,33.36,33.44,33.16,33.4,40900.0,33.36,33.44,33.16,33.4,40900.0
2013-02-19 15:05:00,33.37,33.45,33.26,33.26,19100.0,33.37,33.45,33.26,33.26,19100.0
2013-02-19 15:10:00,33.29,33.4,33.26,33.36,18100.0,33.29,33.4,33.26,33.36,18100.0
2013-02-19 15:15:00,33.33,33.46,33.27,33.44,28900.0,33.33,33.46,33.27,33.44,28900.0
2013-02-19 15:20:00,33.43,33.46,33.3,33.33,42600.0,33.43,33.46,33.3,33.33,42600.0
2013-02-19 15:25:00,33.33,33.52,33.33,33.46,36900.0,33.33,33.52,33.33,33.46,36900.0
2013-02-19 15:30:00,33.46,33.47,33.3,33.3,35600.0,33.46,33.47,33.3,33.3,35600.0
2013-02-19 15:35:00,33.3,33.36,33.2,33.21,45200.0,33.3,33.36,33.2,33.21,45200.0
2013-02-19 15:40:00,33.25,33.35,33.24,33.32,58400.0,33.25,33.35,33.24,33.32,58400.0
2013-02-19 15:45:00,33.32,33.32,33.21,33.24,135500.0,33.32,33.32,33.21,33.24,135500.0
2013-02-19 15:50:00,33.26,33.46,33.25,33.41,63000.0,33.26,33.46,33.25,33.41,63000.0
2013-02-19 15:55:00,33.43,33.46,33.37,33.46,62100.0,33.43,33.46,33.37,33.46,62100.0
2013-02-20 09:30:00,33.4,33.65,33.4,33.58,13000.0,33.4,33.65,33.4,33.58,13000.0
2013-02-20 09:35:00,33.57,33.6,33.5,33.53,21000.0,33.57,33.6,33.5,33.53,21000.0
2013-02-20 09:40:00,33.57,33.6,33.5,33.53,10800.0,33.57,33.6,33.5,33.53,10800.0
2013-02-20 09:45:00,33.56,33.6,33.52,33.57,5300.0,33.56,33.6,33.52,33.57,5300.0
2013-02-20 09:50:00,33.6,33.69,33.55,33.69,3800.0,33.6,33.69,33.55,33.69,3800.0
2013-02-20 09:55:00,33.65,33.69,33.54,33.66,6400.0,33.65,33.69,33.54,33.66,6400.0
2013-02-20 10:00:00,33.68,33.71,33.61,33.67,2500.0,33.68,33.71,33.61,33.67,2500.0
2013-02-20 10:05:00,33.62,33.62,33.56,33.59,1100.0,33.62,33.62,33.56,33.59,1100.0
2013-02-20 10:10:00,33.61,33.62,33.55,33.61,2800.0,33.61,33.62,33.55,33.61,2800.0
2013-02-20 10:15:00,33.6,33.62,33.55,33.62,7300.0,33.6,33.62,33.55,33.62,7300.0
2013-02-20 10:20:00,33.62,33.77,33.54,33.77,6600.0,33.62,33.77,33.54,33.77,6600.0
2013-02-20 10:25:00,33.77,33.92,33.75,33.9,11700.0,33.77,33.92,33.75,33.9,11700.0
2013-02-20 10:30:00,33.9,33.91,33.75,33.78,16000.0,33.9,33.91,33.75,33.78,16000.0
2013-02-20 10:35:00,33.75,33.89,33.75,33.8,6700.0,33.75,33.89,33.75,33.8,6700.0
2013-02-20 10:40:00,33.81,33.91,33.76,33.81,6800.0,33.81,33.91,33.76,33.81,6800.0
2013-02-20 10:45:00,33.77,33.87,33.75,33.8,17000.0,33.77,33.87,33.75,33.8,17000.0
2013-02-20 10:50:00,33.78,33.79,33.73,33.78,12500.0,33.78,33.79,33.73,33.78,12500.0
2013-02-20 10:55:00,33.78,33.8,33.74,33.8,14700.0,33.78,33.8,33.74,33.8,14700.0
2013-02-20 11:00:00,33.8,33.8,33.67,33.76,17800.0,33.8,33.8,33.67,33.76,17800.0
2013-02-20 11:05:00,33.75,33.8,33.75,33.78,1700.0,33.75,33.8,33.75,33.78,1700.0
2013-02-20 11:10:00,33.75,33.79,33.74,33.76,26700.0,33.75,33.79,33.74,33.76,26700.0
2013-02-20 11:15:00,33.75,33.78,33.75,33.77,6800.0,33.75,33.78,33.75,33.77,6800.0
2013-02-20 11:20:00,33.78,33.8,33.63,33.74,31000.0,33.78,33.8,33.63,33.74,31000.0
2013-02-20 11:25:00,33.72,33.77,33.63,33.66,5200.0,33.72,33.77,33.63,33.66,5200.0
2013-02-20 11:30:00,33.7,33.7,33.55,33.55,27900.0,33.7,33.7,33.55,33.55,27900.0
2013-02-20 11:35:00,33.55,33.58,33.48,33.51,12200.0,33.55,33.58,33.48,33.51,12200.0
2013-02-20 11:40:00,33.51,33.52,33.44,33.44,4700.0,33.51,33.52,33.44,33.44,4700.0
2013-02-20 11:45:00,33.38,33.5,33.31,33.43,28900.0,33.38,33.5,33.31,33.43,28900.0
2013-02-20 11:50:00,33.43,33.45,33.4,33.4,2500.0,33.43,33.45,33.4,33.4,2500.0
2013-02-20 11:55:00,33.42,33.46,33.4,33.4,6700.0,33.42,33.46,33.4,33.4,6700.0
2013-02-20 12:00:00,33.45,33.46,33.4,33.43,1500.0,33.45,33.46,33.4,33.43,1500.0
2013-02-20 12:05:00,33.41,33.51,33.39,33.51,11700.0,33.41,33.51,33.39,33.51,11700.0
2013-02-20 12:10:00,33.51,33.52,33.44,33.44,6700.0,33.51,33.52,33.44,33.44,6700.0
2013-02-20 12:15:00,33.46,33.58,33.46,33.55,14900.0,33.46,33.58,33.46,33.55,14900.0
2013-02-20 12:20:00,33.55,33.55,33.51,33.55,4700.0,33.55,33.55,33.51,33.55,4700.0
2013-02-20 12:25:00,33.55,33.55,33.48,33.49,6900.0,33.55,33.55,33.48,33.49,6900.0
2013-02-20 12:30:00,33.53,33.55,33.48,33.48,2900.0,33.53,33.55,33.48,33.48,2900.0
2013-02-20 12:35:00,33.52,33.6,33.48,33.54,2200.0,33.52,33.6,33.48,33.54,2200.0
2013-02-20 12:40:00,33.59,33.61,33.5,33.5,10200.0,33.59,33.61,33.5,33.5,10200.0
2013-02-20 12:45:00,33.55,33.6,33.51,33.54,4500.0,33.55,33.6,33.51,33.54,4500.0
2013-02-20 12:50:00,33.54,33.65,33.53,33.64,37200.0,33.54,33.65,33.53,33.64,37200.0
2013-02-20 12:55:00,33.64,33.7,33.58,33.58,25500.0,33.64,33.7,33.58,33.58,25500.0
2013-02-20 13:00:00,33.58,33.59,33.42,33.43,61200.0,33.58,33.59,33.42,33.43,61200.0
2013-02-20 13:05:00,33.46,33.55,33.46,33.53,33500.0,33.46,33.55,33.46,33.53,33500.0
2013-02-20 13:10:00,33.48,33.57,33.45,33.49,43400.0,33.48,33.57,33.45,33.49,43400.0
2013-02-20 13:15:00,33.5,33.58,33.49,33.53,9000.0,33.5,33.58,33.49,33.53,9000.0
2013-02-20 13:20:00,33.54,33.66,33.52,33.63,26000.0,33.54,33.66,33.52,33.63,26000.0
2013-02-20 13:25:00,33.6,33.6,33.49,33.56,34000.0,33.6,33.6,33.49,33.56,34000.0
2013-02-20 13:30:00,33.55,33.61,33.51,33.51,24000.0,33.55,33.61,33.51,33.51,24000.0
2013-02-20 13:35:00,33.52,33.57,33.51,33.55,5200.0,33.52,33.57,33.51,33.55,5200.0
2013-02-20 13:40:00,33.58,33.6,33.52,33.54,32100.0,33.58,33.6,33.52,33.54,32100.0
2013-02-20 13:45:00,33.54,33.59,33.53,33.57,19700.0,33.54,33.59,33.53,33.57,19700.0
2013-02-20 13:50:00,33.54,33.59,33.52,33.59,24000.0,33.54,33.59,33.52,33.59,24000.0
2013-02-20 13:55:00,33.59,33.59,33.51,33.55,22600.0,33.59,33.59,33.51,33.55,22600.0
2013-02-20 14:00:00,33.53,33.59,33.47,33.58,32100.0,33.53,33.59,33.47,33.58,32100.0
2013-02-20 14:05:00,33.57,33.58,33.45,33.45,33900.0,33.57,33.58,33.45,33.45,33900.0
2013-02-20 14:10:00,33.49,33.6,33.45,33.55,27000.0,33.49,33.6,33.45,33.55,27000.0
2013-02-20 14:15:00,33.52,33.6,33.52,33.58,37200.0,33.52,33.6,33.52,33.58,37200.0
2013-02-20 14:20:00,33.57,33.6,33.54,33.56,19100.0,33.57,33.6,33.54,33.56,19100.0
2013-02-20 14:25:00,33.55,33.6,33.54,33.56,21200.0,33.55,33.6,33.54,33.56,21200.0
2013-02-20 14:30:00,33.57,33.6,33.57,33.59,17900.0,33.57,33.6,33.57,33.59,17900.0
2013-02-20 14:35:00,33.59,33.65,33.57,33.62,10700.0,33.59,33.65,33.57,33.62,10700.0
2013-02-20 14:40:00,33.62,33.62,33.56,33.57,10100.0,33.62,33.62,33.56,33.57,10100.0
2013-02-20 14:45:00,33.56,33.58,33.49,33.56,18100.0,33.56,33.58,33.49,33.56,18100.0
2013-02-20 14:50:00,33.56,33.59,33.5,33.58,46000.0,33.56,33.59,33.5,33.58,46000.0
2013-02-20 14:55:00,33.57,33.58,33.42,33.43,60500.0,33.57,33.58,33.42,33.43,60500.0
2013-02-20 15:00:00,33.43,33.45,33.24,33.27,18000.0,33.43,33.45,33.24,33.27,18000.0
2013-02-20 15:05:00,33.29,33.47,33.28,33.36,29400.0,33.29,33.47,33.28,33.36,29400.0
2013-02-20 15:10:00,33.35,33.4,33.21,33.4,21700.0,33.35,33.4,33.21,33.4,21700.0
2013-02-20 15:15:00,33.4,33.4,33.2,33.28,16900.0,33.4,33.4,33.2,33.28,16900.0
2013-02-20 15:20:00,33.27,33.27,33.1,33.1,23100.0,33.27,33.27,33.1,33.1,23100.0
2013-02-20 15:25:00,33.1,33.11,32.97,33.02,36600.0,33.1,33.11,32.97,33.02,36600.0
2013-02-20 15:30:00,33.02,33.04,32.95,33.0,23900.0,33.02,33.04,32.95,33.0,23900.0
2013-02-20 15:35:00,33.0,33.08,32.98,33.01,19900.0,33.0,33.08,32.98,33.01,19900.0
2013-02-20 15:40:00,33.02,33.02,32.9,32.91,18000.0,33.02,33.02,32.9,32.91,18000.0
2013-02-20 15:45:00,32.93,33.0,32.89,32.97,20500.0,32.93,33.0,32.89,32.97,20500.0
2013-02-20 15:50:00,32.96,33.0,32.84,32.9,49700.0,32.96,33.0,32.84,32.9,49700.0
2013-02-20 15:55:00,32.9,32.95,32.87,32.92,54700.0,32.9,32.95,32.87,32.92,54700.0
2013-02-21 09:30:00,32.13,32.38,32.01,32.16,33400.0,32.13,32.38,32.01,32.16,33400.0
2013-02-21 09:35:00,32.16,32.2,31.78,32.07,23200.0,32.16,32.2,31.78,32.07,23200.0
2013-02-21 09:40:00,32.06,32.22,32.03,32.08,133700.0,32.06,32.22,32.03,32.08,133700.0
2013-02-21 09:45:00,32.04,32.08,32.01,32.08,15200.0,32.04,32.08,32.01,32.08,15200.0
2013-02-21 09:50:00,32.08,32.17,31.97,32.01,22200.0,32.08,32.17,31.97,32.01,22200.0
2013-02-21 09:55:00,31.97,32.03,31.83,31.83,23100.0,31.97,32.03,31.83,31.83,23100.0
2013-02-21 10:00:00,31.84,31.86,31.69,31.81,71900.0,31.84,31.86,31.69,31.81,71900.0
2013-02-21 10:05:00,31.74,32.05,31.74,31.98,52100.0,31.74,32.05,31.74,31.98,52100.0
2013-02-21 10:10:00,31.97,32.55,31.97,32.54,34600.0,31.97,32.55,31.97,32.54,34600.0
2013-02-21 10:15:00,32.51,32.66,32.41,32.57,45000.0,32.51,32.66,32.41,32.57,45000.0
2013-02-21 10:20:00,32.57,32.65,32.5,32.6,31100.0,32.57,32.65,32.5,32.6,31100.0
2013-02-21 10:25:00,32.57,32.63,32.44,32.56,39800.0,32.57,32.63,32.44,32.56,39800.0
2013-02-21 10:30:00,32.55,32.82,32.45,32.77,52800.0,32.55,32.82,32.45,32.77,52800.0
2013-02-21 10:35:00,32.8,32.9,32.76,32.83,25400.0,32.8,32.9,32.76,32.83,25400.0
2013-02-21 10:40:00,32.81,32.84,32.7,32.72,39900.0,32.81,32.84,32.7,32.72,39900.0
2013-02-21 10:45:00,32.74,32.81,32.55,32.71,55900.0,32.74,32.81,32.55,32.71,55900.0
2013-02-21 10:50:00,32.64,32.81,32.64,32.64,33700.0,32.64,32.81,32.64,32.64,33700.0
2013-02-21 10:55:00,32.66,32.85,32.6,32.64,91200.0,32.66,32.85,32.6,32.64,91200.0
2013-02-21 11:00:00,32.64,32.7,32.6,32.62,17700.0,32.64,32.7,32.6,32.62,17700.0
2013-02-21 11:05:00,32.6,32.6,32.18,32.18,46100.0,32.6,32.6,32.18,32.18,46100.0
2013-02-21 11:10:00,32.2,32.38,32.16,32.34,35500.0,32.2,32.38,32.16,32.34,35500.0
2013-02-21 11:15:00,32.35,32.45,32.28,32.32,65200.0,32.35,32.45,32.28,32.32,65200.0
2013-02-21 11:20:00,32.31,32.31,32.15,32.24,22300.0,32.31,32.31,32.15,32.24,22300.0
2013-02-21 11:25:00,32.24,32.24,32.01,32.02,24700.0,32.24,32.24,32.01,32.02,24700.0
2013-02-21 11:30:00,32.03,32.06,32.0,32.0,14900.0,32.03,32.06,32.0,32.0,14900.0
2013-02-21 11:35:00,32.0,32.1,31.92,31.96,40400.0,32.0,32.1,31.92,31.96,40400.0
2013-02-21 11:40:00,31.96,32.07,31.96,32.01,20200.0,31.96,32.07,31.96,32.01,20200.0
2013-02-21 11:45:00,32.0,32.03,31.96,32.03,39200.0,32.0,32.03,31.96,32.03,39200.0
2013-02-21 11:50:00,32.02,32.06,31.98,31.98,16100.0,32.02,32.06,31.98,31.98,16100.0
2013-02-21 11:55:00,31.99,32.0,31.97,31.99,3600.0,31.99,32.0,31.97,31.99,3600.0
2013-02-21 12:00:00,31.96,32.03,31.96,32.0,18100.0,31.96,32.03,31.96,32.0,18100.0
2013-02-21 12:05:00,31.97,31.97,31.81,31.81,10100.0,31.97,31.97,31.81,31.81,10100.0
2013-02-21 12:10:00,31.81,31.92,31.81,31.92,1900.0,31.81,31.92,31.81,31.92,1900.0
2013-02-21 12:15:00,31.9,31.93,31.75,31.75,75600.0,31.9,31.93,31.75,31.75,75600.0
2013-02-21 12:20:00,31.75,31.8,31.67,31.7,19700.0,31.75,31.8,31.67,31.7,19700.0
2013-02-21 12:25:00,31.72,31.72,31.61,31.62,10000.0,31.72,31.72,31.61,31.62,10000.0
2013-02-21 12:30:00,31.62,31.62,31.17,31.22,85600.0,31.62,31.62,31.17,31.22,85600.0
2013-02-21 12:35:00,31.22,31.27,31.14,31.25,55800.0,31.22,31.27,31.14,31.25,55800.0
2013-02-21 12:40:00,31.25,31.29,31.17,31.18,21000.0,31.25,31.29,31.17,31.18,21000.0
2013-02-21 12:45:00,31.17,31.3,31.14,31.27,18000.0,31.17,31.3,31.14,31.27,18000.0
2013-02-21 12:50:00,31.26,31.32,31.19,31.3,21200.0,31.26,31.32,31.19,31.3,21200.0
2013-02-21 12:55:00,31.26,31.38,31.26,31.27,13100.0,31.26,31.38,31.26,31.27,13100.0
2013-02-21 13:00:00,31.28,31.48,31.23,31.41,14500.0,31.28,31.48,31.23,31.41,14500.0
2013-02-21 13:05:00,31.41,31.46,31.33,31.34,13500.0,31.41,31.46,31.33,31.34,13500.0
2013-02-21 13:10:00,31.31,31.37,31.26,31.31,10700.0,31.31,31.37,31.26,31.31,10700.0
2013-02-21 13:15:00,31.28,31.28,31.25,31.27,5600.0,31.28,31.28,31.25,31.27,5600.0
2013-02-21 13:20:00,31.29,31.29,31.21,31.23,10400.0,31.29,31.29,31.21,31.23,10400.0
2013-02-21 13:25:00,31.23,31.28,31.17,31.27,72500.0,31.23,31.28,31.17,31.27,72500.0
2013-02-21 13:30:00,31.25,31.29,31.25,31.27,10200.0,31.25,31.29,31.25,31.27,10200.0
2013-02-21 13:35:00,31.31,31.33,31.25,31.31,9100.0,31.31,31.33,31.25,31.31,9100.0
2013-02-21 13:40:00,31.31,31.35,31.25,31.27,9200.0,31.31,31.35,31.25,31.27,9200.0
2013-02-21 13:45:00,31.3,31.46,31.26,31.44,39900.0,31.3,31.46,31.26,31.44,39900.0
2013-02-21 13:50:00,31.44,31.57,31.43,31.54,64600.0,31.44,31.57,31.43,31.54,64600.0
2013-02-21 13:55:00,31.55,31.67,31.53,31.63,39500.0,31.55,31.67,31.53,31.63,39500.0
2013-02-21 14:00:00,31.61,31.63,31.5,31.5,14700.0,31.61,31.63,31.5,31.5,14700.0
2013-02-21 14:05:00,31.5,31.58,31.41,31.41,27900.0,31.5,31.58,31.41,31.41,27900.0
2013-02-21 14:10:00,31.47,31.59,31.43,31.53,25400.0,31.47,31.59,31.43,31.53,25400.0
2013-02-21 14:15:00,31.55,31.57,31.51,31.57,6100.0,31.55,31.57,31.51,31.57,6100.0
2013-02-21 14:20:00,31.56,31.6,31.51,31.58,9400.0,31.56,31.6,31.51,31.58,9400.0
2013-02-21 14:25:00,31.56,31.6,31.54,31.57,7700.0,31.56,31.6,31.54,31.57,7700.0
2013-02-21 14:30:00,31.58,31.6,31.55,31.58,15000.0,31.58,31.6,31.55,31.58,15000.0
2013-02-21 14:35:00,31.59,31.6,31.56,31.6,15500.0,31.59,31.6,31.56,31.6,15500.0
2013-02-21 14:40:00,31.6,31.61,31.59,31.6,22900.0,31.6,31.61,31.59,31.6,22900.0
2013-02-21 14:45:00,31.6,31.6,31.53,31.57,32600.0,31.6,31.6,31.53,31.57,32600.0
2013-02-21 14:50:00,31.57,31.6,31.52,31.58,9400.0,31.57,31.6,31.52,31.58,9400.0
2013-02-21 14:55:00,31.57,31.61,31.51,31.54,11200.0,31.57,31.61,31.51,31.54,11200.0
2013-02-21 15:00:00,31.56,31.6,31.51,31.59,55800.0,31.56,31.6,31.51,31.59,55800.0
2013-02-21 15:05:00,31.57,31.57,31.51,31.55,13500.0,31.57,31.57,31.51,31.55,13500.0
2013-02-21 15:10:00,31.55,31.59,31.52,31.56,26000.0,31.55,31.59,31.52,31.56,26000.0
2013-02-21 15:15:00,31.57,31.59,31.5,31.5,15600.0,31.57,31.59,31.5,31.5,15600.0
2013-02-21 15:20:00,31.5,31.54,31.5,31.52,15500.0,31.5,31.54,31.5,31.52,15500.0
2013-02-21 15:25:00,31.52,31.55,31.5,31.5,26800.0,31.52,31.55,31.5,31.5,26800.0
2013-02-21 15:30:00,31.5,31.51,31.5,31.5,54600.0,31.5,31.51,31.5,31.5,54600.0
2013-02-21 15:35:00,31.5,31.6,31.49,31.57,74100.0,31.5,31.6,31.49,31.57,74100.0
2013-02-21 15:40:00,31.57,31.59,31.54,31.55,24300.0,31.57,31.59,31.54,31.55,24300.0
2013-02-21 15:45:00,31.56,31.6,31.51,31.57,63000.0,31.56,31.6,31.51,31.57,63000.0
2013-02-21 15:50:00,31.57,31.58,31.49,31.5,93900.0,31.57,31.58,31.49,31.5,93900.0
2013-02-21 15:55:00,31.51,31.59,31.47,31.58,46100.0,31.51,31.59,31.47,31.58,46100.0
2013-02-22 09:30:00,31.45,31.79,31.11,31.64,53400.0,31.45,31.79,31.11,31.64,53400.0
2013-02-22 09:35:00,31.75,31.88,31.6,31.81,11200.0,31.75,31.88,31.6,31.81,11200.0
2013-02-22 09:40:00,31.75,31.78,31.68,31.68,105100.0,31.75,31.78,31.68,31.68,105100.0
2013-02-22 09:45:00,31.69,31.74,31.68,31.7,12300.0,31.69,31.74,31.68,31.7,12300.0
2013-02-22 09:50:00,31.71,31.74,31.68,31.7,9200.0,31.71,31.74,31.68,31.7,9200.0
2013-02-22 09:55:00,31.73,31.73,31.65,31.69,10600.0,31.73,31.73,31.65,31.69,10600.0
2013-02-22 10:00:00,31.69,31.77,31.69,31.77,10100.0,31.69,31.77,31.69,31.77,10100.0
2013-02-22 10:05:00,31.77,31.9,31.77,31.89,119300.0,31.77,31.9,31.77,31.89,119300.0
2013-02-22 10:10:00,31.89,31.9,31.88,31.88,4000.0,31.89,31.9,31.88,31.88,4000.0
2013-02-22 10:15:00,31.88,32.04,31.85,31.98,47200.0,31.88,32.04,31.85,31.98,47200.0
2013-02-22 10:20:00,31.98,31.98,31.93,31.97,3500.0,31.98,31.98,31.93,31.97,3500.0
2013-02-22 10:25:00,31.98,32.02,31.95,32.0,21400.0,31.98,32.02,31.95,32.0,21400.0
2013-02-22 10:30:00,32.01,32.05,32.0,32.02,16000.0,32.01,32.05,32.0,32.02,16000.0
2013-02-22 10:35:00,32.02,32.05,32.0,32.05,171500.0,32.02,32.05,32.0,32.05,171500.0
2013-02-22 10:40:00,32.02,32.04,32.0,32.02,10500.0,32.02,32.04,32.0,32.02,10500.0
2013-02-22 10:45:00,32.02,32.04,32.01,32.01,11600.0,32.02,32.04,32.01,32.01,11600.0
2013-02-22 10:50:00,32.02,32.04,31.99,32.04,37300.0,32.02,32.04,31.99,32.04,37300.0
2013-02-22 10:55:00,32.04,32.12,32.0,32.0,23400.0,32.04,32.12,32.0,32.0,23400.0
2013-02-22 11:00:00,32.05,32.06,32.0,32.01,19000.0,32.05,32.06,32.0,32.01,19000.0
2013-02-22 11:05:00,32.01,32.03,32.0,32.0,29500.0,32.01,32.03,32.0,32.0,29500.0
2013-02-22 11:10:00,32.01,32.01,31.81,31.81,44800.0,32.01,32.01,31.81,31.81,44800.0
2013-02-22 11:15:00,31.8,31.87,31.77,31.86,12400.0,31.8,31.87,31.77,31.86,12400.0
2013-02-22 11:20:00,31.86,31.87,31.8,31.8,55300.0,31.86,31.87,31.8,31.8,55300.0
2013-02-22 11:25:00,31.81,31.9,31.81,31.86,9400.0,31.81,31.9,31.81,31.86,9400.0
2013-02-22 11:30:00,31.86,31.99,31.86,31.97,5700.0,31.86,31.99,31.86,31.97,5700.0
2013-02-22 11:35:00,32.0,32.0,31.93,31.99,14900.0,32.0,32.0,31.93,31.99,14900.0
2013-02-22 11:40:00,31.98,31.99,31.93,31.93,3100.0,31.98,31.99,31.93,31.93,3100.0
2013-02-22 11:45:00,31.93,31.94,31.93,31.94,2000.0,31.93,31.94,31.93,31.94,2000.0
2013-02-22 11:50:00,31.94,31.98,31.93,31.93,10500.0,31.94,31.98,31.93,31.93,10500.0
2013-02-22 11:55:00,31.96,32.0,31.95,31.98,15000.0,31.96,32.0,31.95,31.98,15000.0
2013-02-22 12:00:00,31.98,32.09,31.98,31.98,59100.0,31.98,32.09,31.98,31.98,59100.0
2013-02-22 12:05:00,31.98,31.99,31.97,31.99,2300.0,31.98,31.99,31.97,31.99,2300.0
2013-02-22 12:10:00,32.0,32.05,32.0,32.03,5200.0,32.0,32.05,32.0,32.03,5200.0
2013-02-22 12:15:00,32.04,32.07,32.04,32.07,3400.0,32.04,32.07,32.04,32.07,3400.0
2013-02-22 12:20:00,32.07,32.11,32.07,32.11,14300.0,32.07,32.11,32.07,32.11,14300.0
2013-02-22 12:25:00,32.12,32.22,32.12,32.2,22400.0,32.12,32.22,32.12,32.2,22400.0
2013-02-22 12:30:00,32.2,32.21,32.15,32.19,8800.0,32.2,32.21,32.15,32.19,8800.0
2013-02-22 12:35:00,32.16,32.26,32.16,32.25,20800.0,32.16,32.26,32.16,32.25,20800.0
2013-02-22 12:40:00,32.27,32.27,32.2,32.2,45500.0,32.27,32.27,32.2,32.2,45500.0
2013-02-22 12:45:00,32.28,32.28,32.28,32.28,100.0,32.28,32.28,32.28,32.28,100.0
2013-02-22 12:50:00,32.28,32.32,32.27,32.32,1800.0,32.28,32.32,32.27,32.32,1800.0
2013-02-22 12:55:00,32.3,32.32,32.2,32.32,7200.0,32.3,32.32,32.2,32.32,7200.0
2013-02-22 13:00:00,32.3,32.31,32.3,32.31,3300.0,32.3,32.31,32.3,32.31,3300.0
2013-02-22 13:05:00,32.31,32.39,32.31,32.34,4300.0,32.31,32.39,32.31,32.34,4300.0
2013-02-22 13:10:00,32.35,32.38,32.09,32.25,29600.0,32.35,32.38,32.09,32.25,29600.0
2013-02-22 13:15:00,32.27,32.31,32.27,32.31,2400.0,32.27,32.31,32.27,32.31,2400.0
2013-02-22 13:20:00,32.31,32.38,32.31,32.38,2200.0,32.31,32.38,32.31,32.38,2200.0
2013-02-22 13:25:00,32.37,32.43,32.34,32.43,6400.0,32.37,32.43,32.34,32.43,6400.0
2013-02-22 13:30:00,32.47,32.47,32.45,32.45,2400.0,32.47,32.47,32.45,32.45,2400.0
2013-02-22 13:35:00,32.46,32.62,32.45,32.6,16000.0,32.46,32.62,32.45,32.6,16000.0
2013-02-22 13:40:00,32.61,32.71,32.52,32.58,10500.0,32.61,32.71,32.52,32.58,10500.0
2013-02-22 13:45:00,32.59,32.77,32.54,32.77,4600.0,32.59,32.77,32.54,32.77,4600.0
2013-02-22 13:50:00,32.75,32.77,32.54,32.6,13100.0,32.75,32.77,32.54,32.6,13100.0
2013-02-22 13:55:00,32.63,32.84,32.63,32.78,29700.0,32.63,32.84,32.63,32.78,29700.0
2013-02-22 14:00:00,32.78,32.81,32.7,32.8,51500.0,32.78,32.81,32.7,32.8,51500.0
2013-02-22 14:05:00,32.8,32.8,32.47,32.58,39800.0,32.8,32.8,32.47,32.58,39800.0
2013-02-22 14:10:00,32.58,32.75,32.57,32.58,20600.0,32.58,32.75,32.57,32.58,20600.0
2013-02-22 14:15:00,32.58,32.65,32.54,32.63,16500.0,32.58,32.65,32.54,32.63,16500.0
2013-02-22 14:20:00,32.63,32.71,32.63,32.71,3200.0,32.63,32.71,32.63,32.71,3200.0
2013-02-22 14:25:00,32.7,32.72,32.66,32.72,5000.0,32.7,32.72,32.66,32.72,5000.0
2013-02-22 14:30:00,32.72,32.84,32.7,32.84,30200.0,32.72,32.84,32.7,32.84,30200.0
2013-02-22 14:35:00,32.82,32.82,32.77,32.8,4100.0,32.82,32.82,32.77,32.8,4100.0
2013-02-22 14:40:00,32.8,32.95,32.79,32.95,37500.0,32.8,32.95,32.79,32.95,37500.0
2013-02-22 14:45:00,32.96,33.09,32.94,33.06,16400.0,32.96,33.09,32.94,33.06,16400.0
2013-02-22 14:50:00,33.05,33.07,32.89,33.0,20400.0,33.05,33.07,32.89,33.0,20400.0
2013-02-22 14:55:00,33.0,33.03,32.93,33.0,23600.0,33.0,33.03,32.93,33.0,23600.0
2013-02-22 15:00:00,33.02,33.4,33.0,33.16,33400.0,33.02,33.4,33.0,33.16,33400.0
2013-02-22 15:05:00,33.22,33.35,33.16,33.3,18100.0,33.22,33.35,33.16,33.3,18100.0
2013-02-22 15:10:00,33.3,33.41,33.28,33.36,14900.0,33.3,33.41,33.28,33.36,14900.0
2013-02-22 15:15:00,33.38,33.49,33.34,33.48,31200.0,33.38,33.49,33.34,33.48,31200.0
2013-02-22 15:20:00,33.44,33.61,33.44,33.61,52800.0,33.44,33.61,33.44,33.61,52800.0
2013-02-22 15:25:00,33.56,33.75,33.53,33.7,66100.0,33.56,33.75,33.53,33.7,66100.0
2013-02-22 15:30:00,33.7,33.86,33.63,33.67,83000.0,33.7,33.86,33.63,33.67,83000.0
2013-02-22 15:35:00,33.7,33.78,33.52,33.59,48300.0,33.7,33.78,33.52,33.59,48300.0
2013-02-22 15:40:00,33.59,33.6,33.38,33.4,31000.0,33.59,33.6,33.38,33.4,31000.0
2013-02-22 15:45:00,33.41,33.6,33.39,33.39,63100.0,33.41,33.6,33.39,33.39,63100.0
2013-02-22 15:50:00,33.39,33.45,33.29,33.44,47400.0,33.39,33.45,33.29,33.44,47400.0
2013-02-22 15:55:00,33.41,33.53,33.4,33.46,117400.0,33.41,33.53,33.4,33.46,117400.0
2013-02-25 09:30:00,33.56,33.75,33.36,33.75,45700.0,33.56,33.75,33.36,33.75,45700.0
2013-02-25 09:35:00,33.73,33.75,33.45,33.52,30100.0,33.73,33.75,33.45,33.52,30100.0
2013-02-25 09:40:00,33.51,33.66,33.51,33.57,1100.0,33.51,33.66,33.51,33.57,1100.0
2013-02-25 09:45:00,33.63,33.64,33.49,33.53,1200.0,33.63,33.64,33.49,33.53,1200.0
2013-02-25 09:50:00,33.49,33.49,33.34,33.48,9100.0,33.49,33.49,33.34,33.48,9100.0
2013-02-25 09:55:00,33.45,33.5,33.42,33.5,16700.0,33.45,33.5,33.42,33.5,16700.0
2013-02-25 10:00:00,33.5,33.5,33.37,33.37,20000.0,33.5,33.5,33.37,33.37,20000.0
2013-02-25 10:05:00,33.37,33.37,33.28,33.28,3700.0,33.37,33.37,33.28,33.28,3700.0
2013-02-25 10:10:00,33.28,33.29,33.06,33.22,32700.0,33.28,33.29,33.06,33.22,32700.0
2013-02-25 10:15:00,33.22,33.27,33.1,33.27,6900.0,33.22,33.27,33.1,33.27,6900.0
2013-02-25 10:20:00,33.26,33.3,33.12,33.16,7600.0,33.26,33.3,33.12,33.16,7600.0
2013-02-25 10:25:00,33.16,33.32,33.1,33.12,32000.0,33.16,33.32,33.1,33.12,32000.0
2013-02-25 10:30:00,33.12,33.23,33.09,33.23,1700.0,33.12,33.23,33.09,33.23,1700.0
2013-02-25 10:35:00,33.24,33.27,33.15,33.23,20000.0,33.24,33.27,33.15,33.23,20000.0
2013-02-25 10:40:00,33.23,33.23,33.13,33.16,8200.0,33.23,33.23,33.13,33.16,8200.0
2013-02-25 10:45:00,33.15,33.16,33.06,33.06,9800.0,33.15,33.16,33.06,33.06,9800.0
2013-02-25 10:50:00,33.06,33.09,32.96,32.98,8500.0,33.06,33.09,32.96,32.98,8500.0
2013-02-25 10:55:00,32.94,32.99,32.77,32.81,31100.0,32.94,32.99,32.77,32.81,31100.0
2013-02-25 11:00:00,32.77,32.83,32.7,32.8,7800.0,32.77,32.83,32.7,32.8,7800.0
2013-02-25 11:05:00,32.8,32.96,32.74,32.96,12600.0,32.8,32.96,32.74,32.96,12600.0
2013-02-25 11:10:00,32.94,33.07,32.91,32.98,32800.0,32.94,33.07,32.91,32.98,32800.0
2013-02-25 11:15:00,32.98,33.16,32.88,33.0,14600.0,32.98,33.16,32.88,33.0,14600.0
2013-02-25 11:20:00,33.01,33.06,32.98,33.06,3800.0,33.01,33.06,32.98,33.06,3800.0
2013-02-25 11:25:00,33.02,33.07,32.93,32.94,8200.0,33.02,33.07,32.93,32.94,8200.0
2013-02-25 11:30:00,32.94,32.95,32.9,32.9,4100.0,32.94,32.95,32.9,32.9,4100.0
2013-02-25 11:35:00,32.82,32.84,32.71,32.84,3700.0,32.82,32.84,32.71,32.84,3700.0
2013-02-25 11:40:00,32.81,32.85,32.74,32.85,4000.0,32.81,32.85,32.74,32.85,4000.0
2013-02-25 11:45:00,32.81,32.81,32.68,32.81,12400.0,32.81,32.81,32.68,32.81,12400.0
2013-02-25 11:50:00,32.77,32.78,32.7,32.73,1700.0,32.77,32.78,32.7,32.73,1700.0
2013-02-25 11:55:00,32.69,32.7,32.61,32.61,3300.0,32.69,32.7,32.61,32.61,3300.0
2013-02-25 12:00:00,32.62,32.71,32.61,32.71,4900.0,32.62,32.71,32.61,32.71,4900.0
2013-02-25 12:05:00,32.72,32.79,32.72,32.73,4300.0,32.72,32.79,32.72,32.73,4300.0
2013-02-25 12:10:00,32.73,32.74,32.7,32.71,3000.0,32.73,32.74,32.7,32.71,3000.0
2013-02-25 12:15:00,32.7,32.74,32.65,32.69,6300.0,32.7,32.74,32.65,32.69,6300.0
2013-02-25 12:20:00,32.73,32.77,32.67,32.77,3500.0,32.73,32.77,32.67,32.77,3500.0
2013-02-25 12:25:00,32.77,32.79,32.75,32.76,3100.0,32.77,32.79,32.75,32.76,3100.0
2013-02-25 12:30:00,32.79,32.79,32.61,32.61,10800.0,32.79,32.79,32.61,32.61,10800.0
2013-02-25 12:35:00,32.62,32.62,32.39,32.41,25900.0,32.62,32.62,32.39,32.41,25900.0
2013-02-25 12:40:00,32.4,32.42,32.22,32.41,15200.0,32.4,32.42,32.22,32.41,15200.0
2013-02-25 12:45:00,32.38,32.63,32.34,32.63,7600.0,32.38,32.63,32.34,32.63,7600.0
2013-02-25 12:50:00,32.6,32.66,32.56,32.56,7000.0,32.6,32.66,32.56,32.56,7000.0
2013-02-25 12:55:00,32.55,32.62,32.5,32.59,6100.0,32.55,32.62,32.5,32.59,6100.0
2013-02-25 13:00:00,32.59,32.65,32.57,32.57,3600.0,32.59,32.65,32.57,32.57,3600.0
2013-02-25 13:05:00,32.56,32.56,32.5,32.51,3400.0,32.56,32.56,32.5,32.51,3400.0
2013-02-25 13:10:00,32.5,32.59,32.46,32.54,3700.0,32.5,32.59,32.46,32.54,3700.0
2013-02-25 13:15:00,32.54,32.56,32.49,32.49,21900.0,32.54,32.56,32.49,32.49,21900.0
2013-02-25 13:20:00,32.5,32.51,32.41,32.45,7100.0,32.5,32.51,32.41,32.45,7100.0
2013-02-25 13:25:00,32.44,32.54,32.44,32.54,3700.0,32.44,32.54,32.44,32.54,3700.0
2013-02-25 13:30:00,32.51,32.51,32.34,32.44,13200.0,32.51,32.51,32.34,32.44,13200.0
2013-02-25 13:35:00,32.43,32.47,32.4,32.45,6000.0,32.43,32.47,32.4,32.45,6000.0
2013-02-25 13:40:00,32.46,32.48,32.39,32.45,8900.0,32.46,32.48,32.39,32.45,8900.0
2013-02-25 13:45:00,32.46,32.47,32.41,32.41,8600.0,32.46,32.47,32.41,32.41,8600.0
2013-02-25 13:50:00,32.41,32.45,32.36,32.41,24500.0,32.41,32.45,32.36,32.41,24500.0
2013-02-25 13:55:00,32.38,32.44,32.34,32.34,4900.0,32.38,32.44,32.34,32.34,4900.0
2013-02-25 14:00:00,32.3,32.32,32.26,32.28,5800.0,32.3,32.32,32.26,32.28,5800.0
2013-02-25 14:05:00,32.3,32.38,32.21,32.38,12100.0,32.3,32.38,32.21,32.38,12100.0
2013-02-25 14:10:00,32.37,32.37,32.18,32.31,13600.0,32.37,32.37,32.18,32.31,13600.0
2013-02-25 14:15:00,32.3,32.36,32.22,32.23,16200.0,32.3,32.36,32.22,32.23,16200.0
2013-02-25 14:20:00,32.24,32.32,32.23,32.27,8300.0,32.24,32.32,32.23,32.27,8300.0
2013-02-25 14:25:00,32.27,32.36,32.24,32.28,13200.0,32.27,32.36,32.24,32.28,13200.0
2013-02-25 14:30:00,32.29,32.35,32.29,32.29,18400.0,32.29,32.35,32.29,32.29,18400.0
2013-02-25 14:35:00,32.28,32.28,32.1,32.11,9200.0,32.28,32.28,32.1,32.11,9200.0
2013-02-25 14:40:00,32.12,32.21,32.04,32.21,13200.0,32.12,32.21,32.04,32.21,13200.0
2013-02-25 14:45:00,32.19,32.24,32.1,32.21,14600.0,32.19,32.24,32.1,32.21,14600.0
2013-02-25 14:50:00,32.22,32.24,32.16,32.21,7900.0,32.22,32.24,32.16,32.21,7900.0
2013-02-25 14:55:00,32.19,32.31,32.19,32.28,17900.0,32.19,32.31,32.19,32.28,17900.0
2013-02-25 15:00:00,32.28,32.42,32.28,32.34,17200.0,32.28,32.42,32.28,32.34,17200.0
2013-02-25 15:05:00,32.34,32.34,32.23,32.24,18900.0,32.34,32.34,32.23,32.24,18900.0
2013-02-25 15:10:00,32.24,32.33,32.2,32.33,15600.0,32.24,32.33,32.2,32.33,15600.0
2013-02-25 15:15:00,32.31,32.33,32.2,32.21,35600.0,32.31,32.33,32.2,32.21,35600.0
2013-02-25 15:20:00,32.21,32.34,32.2,32.3,32400.0,32.21,32.34,32.2,32.3,32400.0
2013-02-25 15:25:00,32.31,32.35,32.29,32.33,39000.0,32.31,32.35,32.29,32.33,39000.0
2013-02-25 15:30:00,32.34,32.5,32.27,32.36,53200.0,32.34,32.5,32.27,32.36,53200.0
2013-02-25 15:35:00,32.35,32.42,32.31,32.42,32300.0,32.35,32.42,32.31,32.42,32300.0
2013-02-25 15:40:00,32.41,32.41,32.0,32.13,154300.0,32.41,32.41,32.0,32.13,154300.0
2013-02-25 15:45:00,32.08,32.13,32.02,32.04,48300.0,32.08,32.13,32.02,32.04,48300.0
2013-02-25 15:50:00,32.03,32.13,32.02,32.13,81300.0,32.03,32.13,32.02,32.13,81300.0
2013-02-25 15:55:00,32.12,32.21,32.1,32.2,49800.0,32.12,32.21,32.1,32.2,49800.0
2013-02-26 09:30:00,31.88,32.11,31.54,31.72,57400.0,31.88,32.11,31.54,31.72,57400.0
2013-02-26 09:35:00,31.75,31.95,31.72,31.8,23700.0,31.75,31.95,31.72,31.8,23700.0
2013-02-26 09:40:00,31.8,31.85,31.73,31.79,16000.0,31.8,31.85,31.73,31.79,16000.0
2013-02-26 09:45:00,31.79,31.82,31.66,31.74,19400.0,31.79,31.82,31.66,31.74,19400.0
2013-02-26 09:50:00,31.77,31.82,31.73,31.78,37200.0,31.77,31.82,31.73,31.78,37200.0
2013-02-26 09:55:00,31.78,31.78,31.46,31.48,51000.0,31.78,31.78,31.46,31.48,51000.0
2013-02-26 10:00:00,31.49,31.58,31.46,31.49,55100.0,31.49,31.58,31.46,31.49,55100.0
2013-02-26 10:05:00,31.49,31.51,31.45,31.49,77300.0,31.49,31.51,31.45,31.49,77300.0
2013-02-26 10:10:00,31.48,31.5,31.27,31.29,65900.0,31.48,31.5,31.27,31.29,65900.0
2013-02-26 10:15:00,31.28,31.32,31.15,31.19,40000.0,31.28,31.32,31.15,31.19,40000.0
2013-02-26 10:20:00,31.19,31.22,30.94,31.16,33500.0,31.19,31.22,30.94,31.16,33500.0
2013-02-26 10:25:00,31.18,31.37,31.1,31.29,19700.0,31.18,31.37,31.1,31.29,19700.0
2013-02-26 10:30:00,31.25,31.39,31.25,31.39,9800.0,31.25,31.39,31.25,31.39,9800.0
2013-02-26 10:35:00,31.36,31.36,31.31,31.34,8800.0,31.36,31.36,31.31,31.34,8800.0
2013-02-26 10:40:00,31.34,31.58,31.34,31.45,17000.0,31.34,31.58,31.34,31.45,17000.0
2013-02-26 10:45:00,31.46,31.49,31.44,31.45,35300.0,31.46,31.49,31.44,31.45,35300.0
2013-02-26 10:50:00,31.43,31.45,31.32,31.37,14300.0,31.43,31.45,31.32,31.37,14300.0
2013-02-26 10:55:00,31.35,31.37,31.31,31.36,18700.0,31.35,31.37,31.31,31.36,18700.0
2013-02-26 11:00:00,31.35,31.36,31.3,31.34,12800.0,31.35,31.36,31.3,31.34,12800.0
2013-02-26 11:05:00,31.33,31.4,31.28,31.39,26200.0,31.33,31.4,31.28,31.39,26200.0
2013-02-26 11:10:00,31.41,31.42,31.22,31.24,7600.0,31.41,31.42,31.22,31.24,7600.0
2013-02-26 11:15:00,31.23,31.28,31.22,31.22,8200.0,31.23,31.28,31.22,31.22,8200.0
2013-02-26 11:20:00,31.22,31.27,31.1,31.18,27700.0,31.22,31.27,31.1,31.18,27700.0
2013-02-26 11:25:00,31.18,31.18,30.89,31.04,41000.0,31.18,31.18,30.89,31.04,41000.0
2013-02-26 11:30:00,31.05,31.06,31.01,31.05,16700.0,31.05,31.06,31.01,31.05,16700.0
2013-02-26 11:35:00,31.04,31.04,30.97,31.02,30800.0,31.04,31.04,30.97,31.02,30800.0
2013-02-26 11:40:00,31.0,31.02,31.0,31.01,15800.0,31.0,31.02,31.0,31.01,15800.0
2013-02-26 11:45:00,31.01,31.15,31.0,31.13,18700.0,31.01,31.15,31.0,31.13,18700.0
2013-02-26 11:50:00,31.11,31.16,31.1,31.12,9600.0,31.11,31.16,31.1,31.12,9600.0
2013-02-26 11:55:00,31.1,31.24,31.1,31.2,21300.0,31.1,31.24,31.1,31.2,21300.0
2013-02-26 12:00:00,31.2,31.3,31.11,31.19,20000.0,31.2,31.3,31.11,31.19,20000.0
2013-02-26 12:05:00,31.21,31.21,31.14,31.18,11500.0,31.21,31.21,31.14,31.18,11500.0
2013-02-26 12:10:00,31.18,31.29,31.11,31.11,18200.0,31.18,31.29,31.11,31.11,18200.0
2013-02-26 12:15:00,31.11,31.25,31.1,31.2,18500.0,31.11,31.25,31.1,31.2,18500.0
2013-02-26 12:20:00,31.2,31.29,31.2,31.29,15000.0,31.2,31.29,31.2,31.29,15000.0
2013-02-26 12:25:00,31.34,31.35,31.2,31.21,14900.0,31.34,31.35,31.2,31.21,14900.0
2013-02-26 12:30:00,31.21,31.31,31.2,31.25,21700.0,31.21,31.31,31.2,31.25,21700.0
2013-02-26 12:35:00,31.28,31.39,31.27,31.38,12600.0,31.28,31.39,31.27,31.38,12600.0
2013-02-26 12:40:00,31.39,31.39,31.2,31.24,19600.0,31.39,31.39,31.2,31.24,19600.0
2013-02-26 12:45:00,31.27,31.27,31.19,31.26,19100.0,31.27,31.27,31.19,31.26,19100.0
2013-02-26 12:50:00,31.25,31.31,31.22,31.3,20800.0,31.25,31.31,31.22,31.3,20800.0
2013-02-26 12:55:00,31.31,31.31,31.05,31.1,48500.0,31.31,31.31,31.05,31.1,48500.0
2013-02-26 13:00:00,31.1,31.14,31.08,31.13,14600.0,31.1,31.14,31.08,31.13,14600.0
2013-02-26 13:05:00,31.18,31.21,31.15,31.15,13200.0,31.18,31.21,31.15,31.15,13200.0
2013-02-26 13:10:00,31.15,31.27,31.15,31.22,23700.0,31.15,31.27,31.15,31.22,23700.0
2013-02-26 13:15:00,31.24,31.24,31.15,31.16,10900.0,31.24,31.24,31.15,31.16,10900.0
2013-02-26 13:20:00,31.17,31.26,31.15,31.2,27300.0,31.17,31.26,31.15,31.2,27300.0
2013-02-26 13:25:00,31.18,31.22,31.18,31.22,10900.0,31.18,31.22,31.18,31.22,10900.0
2013-02-26 13:30:00,31.21,31.21,31.16,31.19,10400.0,31.21,31.21,31.16,31.19,10400.0
2013-02-26 13:35:00,31.2,31.27,31.19,31.21,16000.0,31.2,31.27,31.19,31.21,16000.0
2013-02-26 13:40:00,31.2,31.32,31.16,31.17,27300.0,31.2,31.32,31.16,31.17,27300.0
2013-02-26 13:45:00,31.17,31.24,31.17,31.21,12700.0,31.17,31.24,31.17,31.21,12700.0
2013-02-26 13:50:00,31.2,31.28,31.2,31.28,16300.0,31.2,31.28,31.2,31.28,16300.0
2013-02-26 13:55:00,31.27,31.28,31.2,31.21,10000.0,31.27,31.28,31.2,31.21,10000.0
2013-02-26 14:00:00,31.22,31.29,31.19,31.29,16100.0,31.22,31.29,31.19,31.29,16100.0
2013-02-26 14:05:00,31.26,31.55,31.26,31.44,61800.0,31.26,31.55,31.26,31.44,61800.0
2013-02-26 14:10:00,31.45,31.45,31.24,31.34,39300.0,31.45,31.45,31.24,31.34,39300.0
2013-02-26 14:15:00,31.34,31.45,31.31,31.45,12900.0,31.34,31.45,31.31,31.45,12900.0
2013-02-26 14:20:00,31.43,31.46,31.38,31.44,14100.0,31.43,31.46,31.38,31.44,14100.0
2013-02-26 14:25:00,31.46,31.5,31.45,31.49,13000.0,31.46,31.5,31.45,31.49,13000.0
2013-02-26 14:30:00,31.5,31.51,31.37,31.44,24300.0,31.5,31.51,31.37,31.44,24300.0
2013-02-26 14:35:00,31.44,31.61,31.44,31.61,31100.0,31.44,31.61,31.44,31.61,31100.0
2013-02-26 14:40:00,31.58,31.66,31.49,31.55,92800.0,31.58,31.66,31.49,31.55,92800.0
2013-02-26 14:45:00,31.54,31.65,31.52,31.6,34600.0,31.54,31.65,31.52,31.6,34600.0
2013-02-26 14:50:00,31.6,31.67,31.54,31.54,65300.0,31.6,31.67,31.54,31.54,65300.0
2013-02-26 14:55:00,31.53,31.69,31.53,31.69,28500.0,31.53,31.69,31.53,31.69,28500.0
2013-02-26 15:00:00,31.69,31.69,31.55,31.61,50700.0,31.69,31.69,31.55,31.61,50700.0
2013-02-26 15:05:00,31.61,31.62,31.44,31.44,42900.0,31.61,31.62,31.44,31.44,42900.0
2013-02-26 15:10:00,31.43,31.49,31.35,31.37,20300.0,31.43,31.49,31.35,31.37,20300.0
2013-02-26 15:15:00,31.36,31.44,31.34,31.34,14800.0,31.36,31.44,31.34,31.34,14800.0
2013-02-26 15:20:00,31.35,31.49,31.31,31.46,20900.0,31.35,31.49,31.31,31.46,20900.0
2013-02-26 15:25:00,31.46,31.48,31.32,31.38,23400.0,31.46,31.48,31.32,31.38,23400.0
2013-02-26 15:30:00,31.39,31.46,31.32,31.35,28100.0,31.39,31.46,31.32,31.35,28100.0
2013-02-26 15:35:00,31.35,31.44,31.31,31.35,31500.0,31.35,31.44,31.31,31.35,31500.0
2013-02-26 15:40:00,31.36,31.41,31.32,31.38,32700.0,31.36,31.41,31.32,31.38,32700.0
2013-02-26 15:45:00,31.37,31.41,31.31,31.32,44400.0,31.37,31.41,31.31,31.32,44400.0
2013-02-26 15:50:00,31.33,31.34,31.22,31.23,39300.0,31.33,31.34,31.22,31.23,39300.0
2013-02-26 15:55:00,31.23,31.3,31.23,31.28,30100.0,31.23,31.3,31.23,31.28,30100.0
2013-02-27 09:30:00,31.59,31.59,31.26,31.43,8900.0,31.59,31.59,31.26,31.43,8900.0
2013-02-27 09:35:00,31.46,31.68,31.46,31.59,111500.0,31.46,31.68,31.46,31.59,111500.0
2013-02-27 09:40:00,31.6,32.09,31.59,31.71,77200.0,31.6,32.09,31.59,31.71,77200.0
2013-02-27 09:45:00,31.76,32.06,31.61,31.99,9900.0,31.76,32.06,31.61,31.99,9900.0
2013-02-27 09:50:00,31.98,32.09,31.93,32.08,8900.0,31.98,32.09,31.93,32.08,8900.0
2013-02-27 09:55:00,32.08,32.24,32.08,32.21,63300.0,32.08,32.24,32.08,32.21,63300.0
2013-02-27 10:00:00,32.21,32.39,32.2,32.27,64100.0,32.21,32.39,32.2,32.27,64100.0
2013-02-27 10:05:00,32.3,32.42,32.22,32.39,25400.0,32.3,32.42,32.22,32.39,25400.0
2013-02-27 10:10:00,32.35,32.61,32.34,32.61,33600.0,32.35,32.61,32.34,32.61,33600.0
2013-02-27 10:15:00,32.6,32.77,32.53,32.76,64500.0,32.6,32.77,32.53,32.76,64500.0
2013-02-27 10:20:00,32.76,32.79,32.63,32.77,64300.0,32.76,32.79,32.63,32.77,64300.0
2013-02-27 10:25:00,32.77,32.78,32.57,32.77,22500.0,32.77,32.78,32.57,32.77,22500.0
2013-02-27 10:30:00,32.77,33.13,32.71,33.13,54500.0,32.77,33.13,32.71,33.13,54500.0
2013-02-27 10:35:00,33.11,33.47,33.06,33.47,53800.0,33.11,33.47,33.06,33.47,53800.0
2013-02-27 10:40:00,33.44,33.63,33.18,33.3,87100.0,33.44,33.63,33.18,33.3,87100.0
2013-02-27 10:45:00,33.3,33.39,33.08,33.23,24600.0,33.3,33.39,33.08,33.23,24600.0
2013-02-27 10:50:00,33.23,33.23,33.02,33.06,14600.0,33.23,33.23,33.02,33.06,14600.0
2013-02-27 10:55:00,33.06,33.07,32.89,32.94,41700.0,33.06,33.07,32.89,32.94,41700.0
2013-02-27 11:00:00,32.94,32.94,32.68,32.72,41400.0,32.94,32.94,32.68,32.72,41400.0
2013-02-27 11:05:00,32.71,32.72,32.39,32.39,43200.0,32.71,32.72,32.39,32.39,43200.0
2013-02-27 11:10:00,32.39,32.67,32.19,32.31,48500.0,32.39,32.67,32.19,32.31,48500.0
2013-02-27 11:15:00,32.31,32.5,32.25,32.49,21500.0,32.31,32.5,32.25,32.49,21500.0
2013-02-27 11:20:00,32.49,32.66,32.4,32.57,11800.0,32.49,32.66,32.4,32.57,11800.0
2013-02-27 11:25:00,32.57,32.59,32.53,32.58,10000.0,32.57,32.59,32.53,32.58,10000.0
2013-02-27 11:30:00,32.58,32.6,32.52,32.52,8500.0,32.58,32.6,32.52,32.52,8500.0
2013-02-27 11:35:00,32.53,32.72,32.52,32.55,15800.0,32.53,32.72,32.52,32.55,15800.0
2013-02-27 11:40:00,32.55,32.71,32.55,32.65,11300.0,32.55,32.71,32.55,32.65,11300.0
2013-02-27 11:45:00,32.65,32.79,32.65,32.71,24500.0,32.65,32.79,32.65,32.71,24500.0
2013-02-27 11:50:00,32.7,32.76,32.61,32.68,23700.0,32.7,32.76,32.61,32.68,23700.0
2013-02-27 11:55:00,32.67,32.76,32.66,32.66,15700.0,32.67,32.76,32.66,32.66,15700.0
2013-02-27 12:00:00,32.66,32.69,32.61,32.68,15400.0,32.66,32.69,32.61,32.68,15400.0
2013-02-27 12:05:00,32.68,32.7,32.64,32.67,13300.0,32.68,32.7,32.64,32.67,13300.0
2013-02-27 12:10:00,32.66,32.66,32.63,32.64,8200.0,32.66,32.66,32.63,32.64,8200.0
2013-02-27 12:15:00,32.64,32.72,32.64,32.66,10100.0,32.64,32.72,32.64,32.66,10100.0
2013-02-27 12:20:00,32.64,32.69,32.58,32.68,14900.0,32.64,32.69,32.58,32.68,14900.0
2013-02-27 12:25:00,32.68,32.75,32.47,32.5,59200.0,32.68,32.75,32.47,32.5,59200.0
2013-02-27 12:30:00,32.47,32.53,32.3,32.35,49200.0,32.47,32.53,32.3,32.35,49200.0
2013-02-27 12:35:00,32.35,32.47,32.28,32.45,39400.0,32.35,32.47,32.28,32.45,39400.0
2013-02-27 12:40:00,32.45,32.57,32.45,32.51,18400.0,32.45,32.57,32.45,32.51,18400.0
2013-02-27 12:45:00,32.5,32.53,32.45,32.46,12600.0,32.5,32.53,32.45,32.46,12600.0
2013-02-27 12:50:00,32.46,32.46,32.32,32.35,16800.0,32.46,32.46,32.32,32.35,16800.0
2013-02-27 12:55:00,32.33,32.46,32.24,32.42,23100.0,32.33,32.46,32.24,32.42,23100.0
2013-02-27 13:00:00,32.4,32.47,32.36,32.45,16500.0,32.4,32.47,32.36,32.45,16500.0
2013-02-27 13:05:00,32.45,32.45,32.35,32.37,18600.0,32.45,32.45,32.35,32.37,18600.0
2013-02-27 13:10:00,32.37,32.38,32.34,32.35,14700.0,32.37,32.38,32.34,32.35,14700.0
2013-02-27 13:15:00,32.36,32.47,32.33,32.38,18700.0,32.36,32.47,32.33,32.38,18700.0
2013-02-27 13:20:00,32.35,32.36,32.21,32.25,21400.0,32.35,32.36,32.21,32.25,21400.0
2013-02-27 13:25:00,32.25,32.28,32.21,32.23,7700.0,32.25,32.28,32.21,32.23,7700.0
2013-02-27 13:30:00,32.24,32.39,32.24,32.39,15400.0,32.24,32.39,32.24,32.39,15400.0
2013-02-27 13:35:00,32.38,32.4,32.3,32.31,10400.0,32.38,32.4,32.3,32.31,10400.0
2013-02-27 13:40:00,32.32,32.34,32.24,32.32,9600.0,32.32,32.34,32.24,32.32,9600.0
2013-02-27 13:45:00,32.36,32.57,32.35,32.35,19500.0,32.36,32.57,32.35,32.35,19500.0
2013-02-27 13:50:00,32.39,32.39,32.3,32.3,9500.0,32.39,32.39,32.3,32.3,9500.0
2013-02-27 13:55:00,32.28,32.34,32.28,32.31,41500.0,32.28,32.34,32.28,32.31,41500.0
2013-02-27 14:00:00,32.32,32.45,32.31,32.43,15500.0,32.32,32.45,32.31,32.43,15500.0
2013-02-27 14:05:00,32.47,32.47,32.3,32.41,16800.0,32.47,32.47,32.3,32.41,16800.0
2013-02-27 14:10:00,32.41,32.64,32.41,32.64,13900.0,32.41,32.64,32.41,32.64,13900.0
2013-02-27 14:15:00,32.64,32.66,32.41,32.5,8300.0,32.64,32.66,32.41,32.5,8300.0
2013-02-27 14:20:00,32.51,32.62,32.48,32.61,2600.0,32.51,32.62,32.48,32.61,2600.0
2013-02-27 14:25:00,32.62,32.62,32.4,32.43,15500.0,32.62,32.62,32.4,32.43,15500.0
2013-02-27 14:30:00,32.47,32.49,32.32,32.42,4900.0,32.47,32.49,32.32,32.42,4900.0
2013-02-27 14:35:00,32.41,32.56,32.35,32.5,3600.0,32.41,32.56,32.35,32.5,3600.0
2013-02-27 14:40:00,32.52,32.56,32.51,32.53,6800.0,32.52,32.56,32.51,32.53,6800.0
2013-02-27 14:45:00,32.54,32.55,32.43,32.45,8100.0,32.54,32.55,32.43,32.45,8100.0
2013-02-27 14:50:00,32.44,32.46,32.42,32.42,11700.0,32.44,32.46,32.42,32.42,11700.0
2013-02-27 14:55:00,32.42,32.46,32.42,32.45,7800.0,32.42,32.46,32.42,32.45,7800.0
2013-02-27 15:00:00,32.45,32.46,32.23,32.23,21700.0,32.45,32.46,32.23,32.23,21700.0
2013-02-27 15:05:00,32.25,32.44,32.25,32.4,4500.0,32.25,32.44,32.25,32.4,4500.0
2013-02-27 15:10:00,32.37,32.42,32.34,32.4,7700.0,32.37,32.42,32.34,32.4,7700.0
2013-02-27 15:15:00,32.45,32.48,32.35,32.4,9900.0,32.45,32.48,32.35,32.4,9900.0
2013-02-27 15:20:00,32.4,32.46,32.39,32.43,4800.0,32.4,32.46,32.39,32.43,4800.0
2013-02-27 15:25:00,32.42,32.45,32.26,32.26,10400.0,32.42,32.45,32.26,32.26,10400.0
2013-02-27 15:30:00,32.3,32.37,32.28,32.3,12700.0,32.3,32.37,32.28,32.3,12700.0
2013-02-27 15:35:00,32.31,32.32,32.24,32.26,17700.0,32.31,32.32,32.24,32.26,17700.0
2013-02-27 15:40:00,32.26,32.35,32.13,32.13,39500.0,32.26,32.35,32.13,32.13,39500.0
2013-02-27 15:45:00,32.16,32.19,32.13,32.17,23100.0,32.16,32.19,32.13,32.17,23100.0
2013-02-27 15:50:00,32.18,32.2,32.12,32.16,18000.0,32.18,32.2,32.12,32.16,18000.0
2013-02-27 15:55:00,32.17,32.2,32.05,32.2,42000.0,32.17,32.2,32.05,32.2,42000.0
2013-02-28 09:30:00,32.19,32.19,31.94,32.0,13700.0,32.19,32.19,31.94,32.0,13700.0
2013-02-28 09:35:00,32.02,32.05,31.99,32.02,2900.0,32.02,32.05,31.99,32.02,2900.0
2013-02-28 09:40:00,31.99,31.99,31.9,31.9,1400.0,31.99,31.99,31.9,31.9,1400.0
2013-02-28 09:45:00,31.91,32.2,31.9,32.15,14700.0,31.91,32.2,31.9,32.15,14700.0
2013-02-28 09:50:00,32.16,32.37,32.15,32.37,44500.0,32.16,32.37,32.15,32.37,44500.0
2013-02-28 09:55:00,32.25,32.28,32.09,32.09,4400.0,32.25,32.28,32.09,32.09,4400.0
2013-02-28 10:00:00,32.01,32.23,32.01,32.11,11400.0,32.01,32.23,32.01,32.11,11400.0
2013-02-28 10:05:00,32.1,32.16,32.05,32.09,4800.0,32.1,32.16,32.05,32.09,4800.0
2013-02-28 10:10:00,31.99,32.12,31.9,32.12,6400.0,31.99,32.12,31.9,32.12,6400.0
2013-02-28 10:15:00,32.11,32.17,32.1,32.12,3100.0,32.11,32.17,32.1,32.12,3100.0
2013-02-28 10:20:00,32.07,32.13,32.01,32.05,1600.0,32.07,32.13,32.01,32.05,1600.0
2013-02-28 10:25:00,32.04,32.04,31.95,31.97,12800.0,32.04,32.04,31.95,31.97,12800.0
2013-02-28 10:30:00,31.93,31.96,31.8,31.96,2800.0,31.93,31.96,31.8,31.96,2800.0
2013-02-28 10:35:00,31.96,32.01,31.93,31.99,2300.0,31.96,32.01,31.93,31.99,2300.0
2013-02-28 10:40:00,31.95,31.99,31.91,31.91,3000.0,31.95,31.99,31.91,31.91,3000.0
2013-02-28 10:45:00,31.96,32.01,31.96,31.99,2000.0,31.96,32.01,31.96,31.99,2000.0
2013-02-28 10:50:00,31.97,32.01,31.89,31.93,8700.0,31.97,32.01,31.89,31.93,8700.0
2013-02-28 10:55:00,31.86,31.86,31.78,31.78,600.0,31.86,31.86,31.78,31.78,600.0
2013-02-28 11:00:00,31.8,31.81,31.8,31.81,1800.0,31.8,31.81,31.8,31.81,1800.0
2013-02-28 11:05:00,31.82,31.92,31.82,31.9,3400.0,31.82,31.92,31.82,31.9,3400.0
2013-02-28 11:10:00,31.87,31.96,31.87,31.9,3100.0,31.87,31.96,31.87,31.9,3100.0
2013-02-28 11:15:00,31.86,31.93,31.86,31.92,800.0,31.86,31.93,31.86,31.92,800.0
2013-02-28 11:20:00,31.89,31.97,31.87,31.97,5200.0,31.89,31.97,31.87,31.97,5200.0
2013-02-28 11:25:00,32.0,32.08,31.96,32.04,7200.0,32.0,32.08,31.96,32.04,7200.0
2013-02-28 11:30:00,32.03,32.04,31.98,31.98,2500.0,32.03,32.04,31.98,31.98,2500.0
2013-02-28 11:35:00,31.97,31.98,31.92,31.92,6100.0,31.97,31.98,31.92,31.92,6100.0
2013-02-28 11:40:00,31.91,31.96,31.85,31.96,2300.0,31.91,31.96,31.85,31.96,2300.0
2013-02-28 11:45:00,31.92,32.04,31.92,32.0,6200.0,31.92,32.04,31.92,32.0,6200.0
2013-02-28 11:50:00,32.0,32.04,31.94,31.97,1700.0,32.0,32.04,31.94,31.97,1700.0
2013-02-28 11:55:00,31.97,31.97,31.88,31.92,2100.0,31.97,31.97,31.88,31.92,2100.0
2013-02-28 12:00:00,31.97,31.98,31.92,31.95,1200.0,31.97,31.98,31.92,31.95,1200.0
2013-02-28 12:05:00,31.96,32.03,31.96,32.03,6400.0,31.96,32.03,31.96,32.03,6400.0
2013-02-28 12:10:00,32.0,32.09,32.0,32.07,8100.0,32.0,32.09,32.0,32.07,8100.0
2013-02-28 12:15:00,32.09,32.11,32.03,32.07,3800.0,32.09,32.11,32.03,32.07,3800.0
2013-02-28 12:20:00,32.09,32.12,32.07,32.1,1800.0,32.09,32.12,32.07,32.1,1800.0
2013-02-28 12:25:00,32.12,32.18,32.12,32.17,7800.0,32.12,32.18,32.12,32.17,7800.0
2013-02-28 12:30:00,32.17,32.17,32.12,32.16,3000.0,32.17,32.17,32.12,32.16,3000.0
2013-02-28 12:35:00,32.12,32.16,32.06,32.06,7100.0,32.12,32.16,32.06,32.06,7100.0
2013-02-28 12:40:00,32.06,32.09,32.04,32.04,4100.0,32.06,32.09,32.04,32.04,4100.0
2013-02-28 12:45:00,32.11,32.13,32.02,32.03,1000.0,32.11,32.13,32.02,32.03,1000.0
2013-02-28 12:50:00,32.06,32.11,32.04,32.04,1900.0,32.06,32.11,32.04,32.04,1900.0
2013-02-28 12:55:00,32.04,32.05,31.96,31.96,2400.0,32.04,32.05,31.96,31.96,2400.0
2013-02-28 13:00:00,31.98,32.05,31.96,32.0,6500.0,31.98,32.05,31.96,32.0,6500.0
2013-02-28 13:05:00,32.02,32.11,31.95,32.11,8500.0,32.02,32.11,31.95,32.11,8500.0
2013-02-28 13:10:00,32.1,32.13,32.03,32.06,11400.0,32.1,32.13,32.03,32.06,11400.0
2013-02-28 13:15:00,32.06,32.07,32.02,32.04,2800.0,32.06,32.07,32.02,32.04,2800.0
2013-02-28 13:20:00,32.06,32.14,32.04,32.11,6300.0,32.06,32.14,32.04,32.11,6300.0
2013-02-28 13:25:00,32.12,32.14,32.09,32.11,3600.0,32.12,32.14,32.09,32.11,3600.0
2013-02-28 13:30:00,32.07,32.11,32.07,32.08,5100.0,32.07,32.11,32.07,32.08,5100.0
2013-02-28 13:35:00,32.1,32.14,32.1,32.12,800.0,32.1,32.14,32.1,32.12,800.0
2013-02-28 13:40:00,32.11,32.11,32.1,32.1,800.0,32.11,32.11,32.1,32.1,800.0
2013-02-28 13:45:00,32.11,32.11,32.05,32.06,3100.0,32.11,32.11,32.05,32.06,3100.0
2013-02-28 13:50:00,32.06,32.09,32.04,32.04,2300.0,32.06,32.09,32.04,32.04,2300.0
2013-02-28 13:55:00,32.04,32.12,32.0,32.03,2900.0,32.04,32.12,32.0,32.03,2900.0
2013-02-28 14:00:00,32.05,32.09,32.02,32.03,5500.0,32.05,32.09,32.02,32.03,5500.0
2013-02-28 14:05:00,32.04,32.13,32.02,32.09,12000.0,32.04,32.13,32.02,32.09,12000.0
2013-02-28 14:10:00,32.09,32.43,32.09,32.33,59200.0,32.09,32.43,32.09,32.33,59200.0
2013-02-28 14:15:00,32.34,32.42,32.31,32.39,8000.0,32.34,32.42,32.31,32.39,8000.0
2013-02-28 14:20:00,32.42,32.42,32.33,32.41,4500.0,32.42,32.42,32.33,32.41,4500.0
2013-02-28 14:25:00,32.43,32.45,32.36,32.45,12100.0,32.43,32.45,32.36,32.45,12100.0
2013-02-28 14:30:00,32.45,32.45,32.36,32.41,6400.0,32.45,32.45,32.36,32.41,6400.0
2013-02-28 14:35:00,32.4,32.44,32.36,32.44,12500.0,32.4,32.44,32.36,32.44,12500.0
2013-02-28 14:40:00,32.43,32.45,32.37,32.41,12600.0,32.43,32.45,32.37,32.41,12600.0
2013-02-28 14:45:00,32.39,32.44,32.31,32.4,16600.0,32.39,32.44,32.31,32.4,16600.0
2013-02-28 14:50:00,32.42,32.42,32.3,32.38,32300.0,32.42,32.42,32.3,32.38,32300.0
2013-02-28 14:55:00,32.39,32.44,32.24,32.28,33000.0,32.39,32.44,32.24,32.28,33000.0
2013-02-28 15:00:00,32.21,32.31,32.19,32.27,9800.0,32.21,32.31,32.19,32.27,9800.0
2013-02-28 15:05:00,32.26,32.3,32.25,32.29,9600.0,32.26,32.3,32.25,32.29,9600.0
2013-02-28 15:10:00,32.29,32.29,32.08,32.11,36100.0,32.29,32.29,32.08,32.11,36100.0
2013-02-28 15:15:00,32.11,32.28,32.11,32.19,32400.0,32.11,32.28,32.11,32.19,32400.0
2013-02-28 15:20:00,32.19,32.26,32.16,32.26,19100.0,32.19,32.26,32.16,32.26,19100.0
2013-02-28 15:25:00,32.26,32.38,32.26,32.34,14700.0,32.26,32.38,32.26,32.34,14700.0
2013-02-28 15:30:00,32.35,32.41,32.34,32.37,8900.0,32.35,32.41,32.34,32.37,8900.0
2013-02-28 15:35:00,32.34,32.44,32.34,32.41,17900.0,32.34,32.44,32.34,32.41,17900.0
2013-02-28 15:40:00,32.41,32.46,32.38,32.46,16500.0,32.41,32.46,32.38,32.46,16500.0
2013-02-28 15:45:00,32.46,32.55,32.42,32.45,57100.0,32.46,32.55,32.42,32.45,57100.0
2013-02-28 15:50:00,32.45,32.54,32.4,32.45,109600.0,32.45,32.54,32.4,32.45,109600.0
2013-02-28 15:55:00,32.46,32.51,32.44,32.47,61600.0,32.46,32.51,32.44,32.47,61600.0
2013-03-01 09:30:00,32.06,32.42,31.93,31.96,16200.0,32.06,32.42,31.93,31.96,16200.0
2013-03-01 09:35:00,31.9,31.95,31.75,31.77,4600.0,31.9,31.95,31.75,31.77,4600.0
2013-03-01 09:40:00,31.71,32.13,31.69,32.0,18200.0,31.71,32.13,31.69,32.0,18200.0
2013-03-01 09:45:00,31.98,32.15,31.78,31.96,38200.0,31.98,32.15,31.78,31.96,38200.0
2013-03-01 09:50:00,31.95,32.04,31.93,32.03,37500.0,31.95,32.04,31.93,32.03,37500.0
2013-03-01 09:55:00,32.07,32.11,31.99,32.02,13200.0,32.07,32.11,31.99,32.02,13200.0
2013-03-01 10:00:00,32.02,32.31,32.01,32.14,16100.0,32.02,32.31,32.01,32.14,16100.0
2013-03-01 10:05:00,32.13,32.21,32.1,32.19,13700.0,32.13,32.21,32.1,32.19,13700.0
2013-03-01 10:10:00,32.21,32.45,32.12,32.45,17800.0,32.21,32.45,32.12,32.45,17800.0
2013-03-01 10:15:00,32.45,32.45,32.23,32.25,9300.0,32.45,32.45,32.23,32.25,9300.0
2013-03-01 10:20:00,32.25,32.47,32.24,32.47,33000.0,32.25,32.47,32.24,32.47,33000.0
2013-03-01 10:25:00,32.5,32.5,32.37,32.49,13900.0,32.5,32.5,32.37,32.49,13900.0
2013-03-01 10:30:00,32.46,32.55,32.46,32.51,12000.0,32.46,32.55,32.46,32.51,12000.0
2013-03-01 10:35:00,32.51,32.71,32.5,32.58,49600.0,32.51,32.71,32.5,32.58,49600.0
2013-03-01 10:40:00,32.57,32.7,32.5,32.69,22500.0,32.57,32.7,32.5,32.69,22500.0
2013-03-01 10:45:00,32.69,32.9,32.65,32.67,25200.0,32.69,32.9,32.65,32.67,25200.0
2013-03-01 10:50:00,32.65,32.71,32.62,32.7,8500.0,32.65,32.71,32.62,32.7,8500.0
2013-03-01 10:55:00,32.7,32.75,32.67,32.69,22400.0,32.7,32.75,32.67,32.69,22400.0
2013-03-01 11:00:00,32.71,32.93,32.71,32.91,28200.0,32.71,32.93,32.71,32.91,28200.0
2013-03-01 11:05:00,32.91,33.0,32.89,32.94,39400.0,32.91,33.0,32.89,32.94,39400.0
2013-03-01 11:10:00,32.94,32.94,32.66,32.68,18300.0,32.94,32.94,32.66,32.68,18300.0
2013-03-01 11:15:00,32.66,32.67,32.44,32.52,52200.0,32.66,32.67,32.44,32.52,52200.0
2013-03-01 11:20:00,32.52,32.55,32.44,32.51,32200.0,32.52,32.55,32.44,32.51,32200.0
2013-03-01 11:25:00,32.5,32.61,32.49,32.54,9900.0,32.5,32.61,32.49,32.54,9900.0
2013-03-01 11:30:00,32.51,32.51,32.36,32.38,13000.0,32.51,32.51,32.36,32.38,13000.0
2013-03-01 11:35:00,32.37,32.44,32.32,32.41,13800.0,32.37,32.44,32.32,32.41,13800.0
2013-03-01 11:40:00,32.41,32.41,32.15,32.24,7100.0,32.41,32.41,32.15,32.24,7100.0
2013-03-01 11:45:00,32.24,32.36,32.21,32.25,9800.0,32.24,32.36,32.21,32.25,9800.0
2013-03-01 11:50:00,32.26,32.29,32.21,32.27,6900.0,32.26,32.29,32.21,32.27,6900.0
2013-03-01 11:55:00,32.27,32.33,32.25,32.31,7900.0,32.27,32.33,32.25,32.31,7900.0
2013-03-01 12:00:00,32.31,32.36,32.29,32.3,6000.0,32.31,32.36,32.29,32.3,6000.0
2013-03-01 12:05:00,32.3,32.42,32.27,32.37,12100.0,32.3,32.42,32.27,32.37,12100.0
2013-03-01 12:10:00,32.39,32.51,32.38,32.49,10900.0,32.39,32.51,32.38,32.49,10900.0
2013-03-01 12:15:00,32.49,32.53,32.44,32.48,46600.0,32.49,32.53,32.44,32.48,46600.0
2013-03-01 12:20:00,32.44,32.58,32.38,32.49,31600.0,32.44,32.58,32.38,32.49,31600.0
2013-03-01 12:25:00,32.49,32.58,32.49,32.52,5600.0,32.49,32.58,32.49,32.52,5600.0
2013-03-01 12:30:00,32.52,32.58,32.42,32.42,15700.0,32.52,32.58,32.42,32.42,15700.0
2013-03-01 12:35:00,32.42,32.46,32.39,32.45,9800.0,32.42,32.46,32.39,32.45,9800.0
2013-03-01 12:40:00,32.45,32.51,32.42,32.51,11900.0,32.45,32.51,32.42,32.51,11900.0
2013-03-01 12:45:00,32.5,32.72,32.5,32.63,21000.0,32.5,32.72,32.5,32.63,21000.0
2013-03-01 12:50:00,32.63,32.65,32.52,32.52,6500.0,32.63,32.65,32.52,32.52,6500.0
2013-03-01 12:55:00,32.53,32.53,32.45,32.46,11000.0,32.53,32.53,32.45,32.46,11000.0
2013-03-01 13:00:00,32.46,32.61,32.46,32.59,9300.0,32.46,32.61,32.46,32.59,9300.0
2013-03-01 13:05:00,32.63,32.63,32.49,32.49,10900.0,32.63,32.63,32.49,32.49,10900.0
2013-03-01 13:10:00,32.49,32.52,32.42,32.48,7800.0,32.49,32.52,32.42,32.48,7800.0
2013-03-01 13:15:00,32.49,32.53,32.48,32.51,10500.0,32.49,32.53,32.48,32.51,10500.0
2013-03-01 13:20:00,32.51,32.58,32.5,32.51,7400.0,32.51,32.58,32.5,32.51,7400.0
2013-03-01 13:25:00,32.52,32.53,32.48,32.48,7300.0,32.52,32.53,32.48,32.48,7300.0
2013-03-01 13:30:00,32.47,32.48,32.39,32.45,12600.0,32.47,32.48,32.39,32.45,12600.0
2013-03-01 13:35:00,32.46,32.46,32.41,32.42,5900.0,32.46,32.46,32.41,32.42,5900.0
2013-03-01 13:40:00,32.41,32.43,32.4,32.41,10300.0,32.41,32.43,32.4,32.41,10300.0
2013-03-01 13:45:00,32.41,32.41,32.23,32.28,15700.0,32.41,32.41,32.23,32.28,15700.0
2013-03-01 13:50:00,32.29,32.3,32.25,32.29,4800.0,32.29,32.3,32.25,32.29,4800.0
2013-03-01 13:55:00,32.29,32.39,32.28,32.38,11600.0,32.29,32.39,32.28,32.38,11600.0
2013-03-01 14:00:00,32.39,32.47,32.39,32.43,17400.0,32.39,32.47,32.39,32.43,17400.0
2013-03-01 14:05:00,32.43,32.43,32.41,32.41,4000.0,32.43,32.43,32.41,32.41,4000.0
2013-03-01 14:10:00,32.42,32.48,32.39,32.46,23800.0,32.42,32.48,32.39,32.46,23800.0
2013-03-01 14:15:00,32.46,32.51,32.43,32.45,22800.0,32.46,32.51,32.43,32.45,22800.0
2013-03-01 14:20:00,32.46,32.61,32.45,32.58,46700.0,32.46,32.61,32.45,32.58,46700.0
2013-03-01 14:25:00,32.6,32.64,32.51,32.62,35700.0,32.6,32.64,32.51,32.62,35700.0
2013-03-01 14:30:00,32.65,32.67,32.58,32.63,13700.0,32.65,32.67,32.58,32.63,13700.0
2013-03-01 14:35:00,32.63,32.68,32.62,32.62,44800.0,32.63,32.68,32.62,32.62,44800.0
2013-03-01 14:40:00,32.62,32.64,32.61,32.63,8500.0,32.62,32.64,32.61,32.63,8500.0
2013-03-01 14:45:00,32.64,32.64,32.56,32.6,15600.0,32.64,32.64,32.56,32.6,15600.0
2013-03-01 14:50:00,32.59,32.62,32.56,32.59,9500.0,32.59,32.62,32.56,32.59,9500.0
2013-03-01 14:55:00,32.59,32.64,32.58,32.63,11000.0,32.59,32.64,32.58,32.63,11000.0
2013-03-01 15:00:00,32.65,32.65,32.6,32.63,7500.0,32.65,32.65,32.6,32.63,7500.0
2013-03-01 15:05:00,32.62,32.7,32.61,32.64,4100.0,32.62,32.7,32.61,32.64,4100.0
2013-03-01 15:10:00,32.63,32.69,32.61,32.65,16700.0,32.63,32.69,32.61,32.65,16700.0
2013-03-01 15:15:00,32.65,32.73,32.65,32.73,15600.0,32.65,32.73,32.65,32.73,15600.0
2013-03-01 15:20:00,32.73,32.8,32.72,32.78,36100.0,32.73,32.8,32.72,32.78,36100.0
2013-03-01 15:25:00,32.75,32.76,32.7,32.7,16000.0,32.75,32.76,32.7,32.7,16000.0
2013-03-01 15:30:00,32.7,32.73,32.63,32.65,53900.0,32.7,32.73,32.63,32.65,53900.0
2013-03-01 15:35:00,32.66,32.76,32.64,32.67,14800.0,32.66,32.76,32.64,32.67,14800.0
2013-03-01 15:40:00,32.7,32.75,32.64,32.72,18700.0,32.7,32.75,32.64,32.72,18700.0
2013-03-01 15:45:00,32.73,32.74,32.72,32.74,36100.0,32.73,32.74,32.72,32.74,36100.0
2013-03-01 15:50:00,32.73,33.01,32.73,32.78,52600.0,32.73,33.01,32.73,32.78,52600.0
2013-03-01 15:55:00,32.78,32.82,32.77,32.81,69100.0,32.78,32.82,32.77,32.81,69100.0
2013-03-04 09:30:00,32.49,32.72,32.48,32.69,9900.0,32.49,32.72,32.48,32.69,9900.0
2013-03-04 09:35:00,32.79,32.9,32.72,32.85,2000.0,32.79,32.9,32.72,32.85,2000.0
2013-03-04 09:40:00,32.86,33.05,32.86,32.94,11300.0,32.86,33.05,32.86,32.94,11300.0
2013-03-04 09:45:00,32.93,33.07,32.87,33.07,5300.0,32.93,33.07,32.87,33.07,5300.0
2013-03-04 09:50:00,33.07,33.1,32.87,33.0,19700.0,33.07,33.1,32.87,33.0,19700.0
2013-03-04 09:55:00,33.01,33.1,33.0,33.1,14300.0,33.01,33.1,33.0,33.1,14300.0
2013-03-04 10:00:00,33.09,33.18,33.09,33.18,7900.0,33.09,33.18,33.09,33.18,7900.0
2013-03-04 10:05:00,33.19,33.3,33.18,33.3,16100.0,33.19,33.3,33.18,33.3,16100.0
2013-03-04 10:10:00,33.3,33.34,33.25,33.32,20300.0,33.3,33.34,33.25,33.32,20300.0
2013-03-04 10:15:00,33.34,33.66,33.34,33.51,36500.0,33.34,33.66,33.34,33.51,36500.0
2013-03-04 10:20:00,33.56,33.66,33.37,33.5,29700.0,33.56,33.66,33.37,33.5,29700.0
2013-03-04 10:25:00,33.49,33.5,33.34,33.5,12700.0,33.49,33.5,33.34,33.5,12700.0
2013-03-04 10:30:00,33.5,33.58,33.35,33.5,16400.0,33.5,33.58,33.35,33.5,16400.0
2013-03-04 10:35:00,33.52,33.65,33.5,33.65,30100.0,33.52,33.65,33.5,33.65,30100.0
2013-03-04 10:40:00,33.65,33.78,33.57,33.59,22000.0,33.65,33.78,33.57,33.59,22000.0
2013-03-04 10:45:00,33.56,33.64,33.55,33.61,16000.0,33.56,33.64,33.55,33.61,16000.0
2013-03-04 10:50:00,33.6,33.62,33.51,33.51,7700.0,33.6,33.62,33.51,33.51,7700.0
2013-03-04 10:55:00,33.56,33.56,33.41,33.48,6500.0,33.56,33.56,33.41,33.48,6500.0
2013-03-04 11:00:00,33.47,33.49,33.27,33.27,14000.0,33.47,33.49,33.27,33.27,14000.0
2013-03-04 11:05:00,33.28,33.33,33.2,33.32,10800.0,33.28,33.33,33.2,33.32,10800.0
2013-03-04 11:10:00,33.32,33.33,33.14,33.2,18600.0,33.32,33.33,33.14,33.2,18600.0
2013-03-04 11:15:00,33.21,33.28,33.19,33.22,10000.0,33.21,33.28,33.19,33.22,10000.0
2013-03-04 11:20:00,33.24,33.37,33.23,33.37,4800.0,33.24,33.37,33.23,33.37,4800.0
2013-03-04 11:25:00,33.38,33.41,33.26,33.39,10000.0,33.38,33.41,33.26,33.39,10000.0
2013-03-04 11:30:00,33.4,33.41,33.31,33.34,11200.0,33.4,33.41,33.31,33.34,11200.0
2013-03-04 11:35:00,33.34,33.46,33.34,33.37,7300.0,33.34,33.46,33.34,33.37,7300.0
2013-03-04 11:40:00,33.37,33.47,33.36,33.47,4000.0,33.37,33.47,33.36,33.47,4000.0
2013-03-04 11:45:00,33.46,33.46,33.37,33.4,7900.0,33.46,33.46,33.37,33.4,7900.0
2013-03-04 11:50:00,33.38,33.42,33.37,33.38,3000.0,33.38,33.42,33.37,33.38,3000.0
2013-03-04 11:55:00,33.36,33.4,33.3,33.32,10600.0,33.36,33.4,33.3,33.32,10600.0
2013-03-04 12:00:00,33.32,33.37,33.31,33.32,4500.0,33.32,33.37,33.31,33.32,4500.0
2013-03-04 12:05:00,33.33,33.33,33.14,33.19,36100.0,33.33,33.33,33.14,33.19,36100.0
2013-03-04 12:10:00,33.19,33.2,33.14,33.17,3600.0,33.19,33.2,33.14,33.17,3600.0
2013-03-04 12:15:00,33.16,33.16,32.99,33.06,7100.0,33.16,33.16,32.99,33.06,7100.0
2013-03-04 12:20:00,33.06,33.14,33.04,33.14,4100.0,33.06,33.14,33.04,33.14,4100.0
2013-03-04 12:25:00,33.13,33.13,33.04,33.06,10000.0,33.13,33.13,33.04,33.06,10000.0
2013-03-04 12:30:00,33.06,33.09,33.01,33.08,11100.0,33.06,33.09,33.01,33.08,11100.0
2013-03-04 12:35:00,33.09,33.16,33.05,33.14,14200.0,33.09,33.16,33.05,33.14,14200.0
2013-03-04 12:40:00,33.11,33.12,33.07,33.12,3800.0,33.11,33.12,33.07,33.12,3800.0
2013-03-04 12:45:00,33.12,33.14,33.09,33.09,4100.0,33.12,33.14,33.09,33.09,4100.0
2013-03-04 12:50:00,33.09,33.13,33.09,33.13,2000.0,33.09,33.13,33.09,33.13,2000.0
2013-03-04 12:55:00,33.14,33.23,33.12,33.23,4800.0,33.14,33.23,33.12,33.23,4800.0
2013-03-04 13:00:00,33.23,33.23,33.07,33.18,12000.0,33.23,33.23,33.07,33.18,12000.0
2013-03-04 13:05:00,33.17,33.17,33.07,33.12,26400.0,33.17,33.17,33.07,33.12,26400.0
2013-03-04 13:10:00,33.13,33.2,33.13,33.2,2300.0,33.13,33.2,33.13,33.2,2300.0
2013-03-04 13:15:00,33.22,33.29,33.21,33.29,3100.0,33.22,33.29,33.21,33.29,3100.0
2013-03-04 13:20:00,33.29,33.43,33.28,33.36,6300.0,33.29,33.43,33.28,33.36,6300.0
2013-03-04 13:25:00,33.39,33.48,33.25,33.33,21700.0,33.39,33.48,33.25,33.33,21700.0
2013-03-04 13:30:00,33.35,33.37,33.24,33.3,7300.0,33.35,33.37,33.24,33.3,7300.0
2013-03-04 13:35:00,33.34,33.35,33.24,33.27,6700.0,33.34,33.35,33.24,33.27,6700.0
2013-03-04 13:40:00,33.3,33.33,33.22,33.24,11400.0,33.3,33.33,33.22,33.24,11400.0
2013-03-04 13:45:00,33.26,33.28,33.15,33.15,11800.0,33.26,33.28,33.15,33.15,11800.0
2013-03-04 13:50:00,33.18,33.18,33.08,33.09,9600.0,33.18,33.18,33.08,33.09,9600.0
2013-03-04 13:55:00,33.09,33.18,33.07,33.12,24300.0,33.09,33.18,33.07,33.12,24300.0
2013-03-04 14:00:00,33.13,33.13,33.04,33.07,13300.0,33.13,33.13,33.04,33.07,13300.0
2013-03-04 14:05:00,33.07,33.09,33.01,33.04,25600.0,33.07,33.09,33.01,33.04,25600.0
2013-03-04 14:10:00,33.05,33.14,33.04,33.14,24800.0,33.05,33.14,33.04,33.14,24800.0
2013-03-04 14:15:00,33.15,33.17,33.11,33.14,12600.0,33.15,33.17,33.11,33.14,12600.0
2013-03-04 14:20:00,33.14,33.2,33.1,33.17,32300.0,33.14,33.2,33.1,33.17,32300.0
2013-03-04 14:25:00,33.17,33.19,33.12,33.12,13300.0,33.17,33.19,33.12,33.12,13300.0
2013-03-04 14:30:00,33.13,33.13,33.09,33.11,7400.0,33.13,33.13,33.09,33.11,7400.0
2013-03-04 14:35:00,33.11,33.18,33.05,33.07,10100.0,33.11,33.18,33.05,33.07,10100.0
2013-03-04 14:40:00,33.08,33.16,33.08,33.15,9300.0,33.08,33.16,33.08,33.15,9300.0
2013-03-04 14:45:00,33.15,33.19,33.13,33.17,8900.0,33.15,33.19,33.13,33.17,8900.0
2013-03-04 14:50:00,33.17,33.19,33.17,33.19,8700.0,33.17,33.19,33.17,33.19,8700.0
2013-03-04 14:55:00,33.19,33.25,33.18,33.19,11900.0,33.19,33.25,33.18,33.19,11900.0
2013-03-04 15:00:00,33.18,33.2,33.17,33.19,11900.0,33.18,33.2,33.17,33.19,11900.0
2013-03-04 15:05:00,33.2,33.21,33.18,33.18,9700.0,33.2,33.21,33.18,33.18,9700.0
2013-03-04 15:10:00,33.19,33.24,33.16,33.2,18900.0,33.19,33.24,33.16,33.2,18900.0
2013-03-04 15:15:00,33.19,33.23,33.16,33.23,17500.0,33.19,33.23,33.16,33.23,17500.0
2013-03-04 15:20:00,33.23,33.3,33.21,33.27,21500.0,33.23,33.3,33.21,33.27,21500.0
2013-03-04 15:25:00,33.27,33.31,33.2,33.22,27200.0,33.27,33.31,33.2,33.22,27200.0
2013-03-04 15:30:00,33.22,33.35,33.14,33.14,29200.0,33.22,33.35,33.14,33.14,29200.0
2013-03-04 15:35:00,33.13,33.36,33.13,33.34,25700.0,33.13,33.36,33.13,33.34,25700.0
2013-03-04 15:40:00,33.35,33.41,33.34,33.34,35500.0,33.35,33.41,33.34,33.34,35500.0
2013-03-04 15:45:00,33.34,33.5,33.31,33.48,54100.0,33.34,33.5,33.31,33.48,54100.0
2013-03-04 15:50:00,33.49,33.68,33.48,33.67,66100.0,33.49,33.68,33.48,33.67,66100.0
2013-03-04 15:55:00,33.67,33.77,33.63,33.7,135000.0,33.67,33.77,33.63,33.7,135000.0
2013-03-05 09:30:00,33.65,33.7,33.33,33.56,31500.0,33.65,33.7,33.33,33.56,31500.0
2013-03-05 09:35:00,33.59,33.94,33.47,33.94,43700.0,33.59,33.94,33.47,33.94,43700.0
2013-03-05 09:40:00,33.97,34.0,33.78,33.95,34700.0,33.97,34.0,33.78,33.95,34700.0
2013-03-05 09:45:00,33.95,33.99,33.66,33.7,43000.0,33.95,33.99,33.66,33.7,43000.0
2013-03-05 09:50:00,33.7,33.98,33.7,33.79,31400.0,33.7,33.98,33.7,33.79,31400.0
2013-03-05 09:55:00,33.83,33.9,33.79,33.88,5700.0,33.83,33.9,33.79,33.88,5700.0
2013-03-05 10:00:00,33.88,33.97,33.85,33.95,4700.0,33.88,33.97,33.85,33.95,4700.0
2013-03-05 10:05:00,33.93,34.0,33.92,34.0,7800.0,33.93,34.0,33.92,34.0,7800.0
2013-03-05 10:10:00,33.99,34.19,33.97,34.16,40300.0,33.99,34.19,33.97,34.16,40300.0
2013-03-05 10:15:00,34.19,34.34,34.18,34.29,29600.0,34.19,34.34,34.18,34.29,29600.0
2013-03-05 10:20:00,34.32,34.33,34.2,34.2,13700.0,34.32,34.33,34.2,34.2,13700.0
2013-03-05 10:25:00,34.2,34.49,34.19,34.37,27600.0,34.2,34.49,34.19,34.37,27600.0
2013-03-05 10:30:00,34.35,34.5,34.35,34.46,51000.0,34.35,34.5,34.35,34.46,51000.0
2013-03-05 10:35:00,34.46,34.48,34.45,34.47,6000.0,34.46,34.48,34.45,34.47,6000.0
2013-03-05 10:40:00,34.46,34.5,34.4,34.47,17000.0,34.46,34.5,34.4,34.47,17000.0
2013-03-05 10:45:00,34.45,34.47,34.4,34.42,21400.0,34.45,34.47,34.4,34.42,21400.0
2013-03-05 10:50:00,34.42,34.43,34.4,34.4,7600.0,34.42,34.43,34.4,34.4,7600.0
2013-03-05 10:55:00,34.4,34.44,34.4,34.41,9300.0,34.4,34.44,34.4,34.41,9300.0
2013-03-05 11:00:00,34.4,34.41,34.28,34.35,23800.0,34.4,34.41,34.28,34.35,23800.0
2013-03-05 11:05:00,34.34,34.41,34.32,34.4,7500.0,34.34,34.41,34.32,34.4,7500.0
2013-03-05 11:10:00,34.41,34.47,34.4,34.47,4200.0,34.41,34.47,34.4,34.47,4200.0
2013-03-05 11:15:00,34.47,34.63,34.43,34.53,101000.0,34.47,34.63,34.43,34.53,101000.0
2013-03-05 11:20:00,34.57,34.63,34.52,34.58,25800.0,34.57,34.63,34.52,34.58,25800.0
2013-03-05 11:25:00,34.58,34.68,34.57,34.68,41900.0,34.58,34.68,34.57,34.68,41900.0
2013-03-05 11:30:00,34.68,34.84,34.67,34.82,85100.0,34.68,34.84,34.67,34.82,85100.0
2013-03-05 11:35:00,34.82,34.82,34.64,34.64,25400.0,34.82,34.82,34.64,34.64,25400.0
2013-03-05 11:40:00,34.64,34.68,34.61,34.67,7200.0,34.64,34.68,34.61,34.67,7200.0
2013-03-05 11:45:00,34.67,34.67,34.51,34.57,8000.0,34.67,34.67,34.51,34.57,8000.0
2013-03-05 11:50:00,34.58,34.77,34.57,34.77,18500.0,34.58,34.77,34.57,34.77,18500.0
2013-03-05 11:55:00,34.73,34.94,34.73,34.8,91000.0,34.73,34.94,34.73,34.8,91000.0
2013-03-05 12:00:00,34.78,34.88,34.78,34.87,41500.0,34.78,34.88,34.78,34.87,41500.0
2013-03-05 12:05:00,34.86,34.88,34.72,34.75,28500.0,34.86,34.88,34.72,34.75,28500.0
2013-03-05 12:10:00,34.73,34.77,34.61,34.75,38600.0,34.73,34.77,34.61,34.75,38600.0
2013-03-05 12:15:00,34.74,34.89,34.74,34.87,45100.0,34.74,34.89,34.74,34.87,45100.0
2013-03-05 12:20:00,34.87,34.91,34.82,34.83,27200.0,34.87,34.91,34.82,34.83,27200.0
2013-03-05 12:25:00,34.83,34.93,34.81,34.93,20100.0,34.83,34.93,34.81,34.93,20100.0
2013-03-05 12:30:00,34.91,35.42,34.91,35.22,271700.0,34.91,35.42,34.91,35.22,271700.0
2013-03-05 12:35:00,35.18,35.34,35.02,35.34,36200.0,35.18,35.34,35.02,35.34,36200.0
2013-03-05 12:40:00,35.3,35.35,35.14,35.22,21400.0,35.3,35.35,35.14,35.22,21400.0
2013-03-05 12:45:00,35.19,35.4,35.15,35.36,49500.0,35.19,35.4,35.15,35.36,49500.0
2013-03-05 12:50:00,35.34,35.41,35.26,35.41,19000.0,35.34,35.41,35.26,35.41,19000.0
2013-03-05 12:55:00,35.43,35.66,35.38,35.54,95200.0,35.43,35.66,35.38,35.54,95200.0
2013-03-05 13:00:00,35.56,35.92,35.47,35.92,75000.0,35.56,35.92,35.47,35.92,75000.0
2013-03-05 13:05:00,35.92,35.95,35.59,35.61,105600.0,35.92,35.95,35.59,35.61,105600.0
2013-03-05 13:10:00,35.65,35.86,35.62,35.79,49400.0,35.65,35.86,35.62,35.79,49400.0
2013-03-05 13:15:00,35.77,35.82,35.62,35.8,20200.0,35.77,35.82,35.62,35.8,20200.0
2013-03-05 13:20:00,35.79,36.47,35.76,36.02,189000.0,35.79,36.47,35.76,36.02,189000.0
2013-03-05 13:25:00,36.02,36.03,35.71,35.85,27500.0,36.02,36.03,35.71,35.85,27500.0
2013-03-05 13:30:00,35.9,36.2,35.81,36.14,67200.0,35.9,36.2,35.81,36.14,67200.0
2013-03-05 13:35:00,36.09,36.1,35.78,35.86,44100.0,36.09,36.1,35.78,35.86,44100.0
2013-03-05 13:40:00,35.79,36.0,35.6,35.86,60300.0,35.79,36.0,35.6,35.86,60300.0
2013-03-05 13:45:00,35.84,35.98,35.78,35.83,12100.0,35.84,35.98,35.78,35.83,12100.0
2013-03-05 13:50:00,35.83,36.15,35.83,36.13,40600.0,35.83,36.15,35.83,36.13,40600.0
2013-03-05 13:55:00,36.11,36.14,35.93,36.05,24600.0,36.11,36.14,35.93,36.05,24600.0
2013-03-05 14:00:00,36.03,36.17,36.01,36.13,73900.0,36.03,36.17,36.01,36.13,73900.0
2013-03-05 14:05:00,36.1,36.33,36.02,36.18,62500.0,36.1,36.33,36.02,36.18,62500.0
2013-03-05 14:10:00,36.14,36.44,36.1,36.3,88100.0,36.14,36.44,36.1,36.3,88100.0
2013-03-05 14:15:00,36.3,36.3,36.08,36.14,55300.0,36.3,36.3,36.08,36.14,55300.0
2013-03-05 14:20:00,36.13,36.26,36.04,36.25,36300.0,36.13,36.26,36.04,36.25,36300.0
2013-03-05 14:25:00,36.24,36.26,36.14,36.22,41000.0,36.24,36.26,36.14,36.22,41000.0
2013-03-05 14:30:00,36.22,36.22,35.92,36.05,76400.0,36.22,36.22,35.92,36.05,76400.0
2013-03-05 14:35:00,36.05,36.14,35.98,36.03,16700.0,36.05,36.14,35.98,36.03,16700.0
2013-03-05 14:40:00,36.07,36.15,35.98,36.13,45900.0,36.07,36.15,35.98,36.13,45900.0
2013-03-05 14:45:00,36.09,36.14,35.98,36.06,47300.0,36.09,36.14,35.98,36.06,47300.0
2013-03-05 14:50:00,36.07,36.21,36.02,36.05,40700.0,36.07,36.21,36.02,36.05,40700.0
2013-03-05 14:55:00,36.07,36.11,36.0,36.04,13700.0,36.07,36.11,36.0,36.04,13700.0
2013-03-05 15:00:00,36.11,36.2,36.0,36.13,54200.0,36.11,36.2,36.0,36.13,54200.0
2013-03-05 15:05:00,36.15,36.23,36.08,36.13,27100.0,36.15,36.23,36.08,36.13,27100.0
2013-03-05 15:10:00,36.16,36.67,36.16,36.58,154800.0,36.16,36.67,36.16,36.58,154800.0
2013-03-05 15:15:00,36.6,36.77,36.39,36.74,166000.0,36.6,36.77,36.39,36.74,166000.0
2013-03-05 15:20:00,36.78,36.82,36.54,36.68,42000.0,36.78,36.82,36.54,36.68,42000.0
2013-03-05 15:25:00,36.69,36.77,36.57,36.69,20200.0,36.69,36.77,36.57,36.69,20200.0
2013-03-05 15:30:00,36.67,36.69,36.6,36.62,50600.0,36.67,36.69,36.6,36.62,50600.0
2013-03-05 15:35:00,36.61,36.69,36.61,36.66,13500.0,36.61,36.69,36.61,36.66,13500.0
2013-03-05 15:40:00,36.65,36.73,36.49,36.57,61700.0,36.65,36.73,36.49,36.57,61700.0
2013-03-05 15:45:00,36.57,36.6,36.51,36.54,21900.0,36.57,36.6,36.51,36.54,21900.0
2013-03-05 15:50:00,36.55,36.57,36.42,36.46,43600.0,36.55,36.57,36.42,36.46,43600.0
2013-03-05 15:55:00,36.47,36.6,36.45,36.56,55900.0,36.47,36.6,36.45,36.56,55900.0
2013-03-06 09:30:00,36.41,36.44,36.03,36.34,30900.0,36.41,36.44,36.03,36.34,30900.0
2013-03-06 09:35:00,36.35,36.57,35.72,36.45,104100.0,36.35,36.57,35.72,36.45,104100.0
2013-03-06 09:40:00,36.38,36.41,36.19,36.26,10200.0,36.38,36.41,36.19,36.26,10200.0
2013-03-06 09:45:00,36.25,36.43,36.19,36.38,20000.0,36.25,36.43,36.19,36.38,20000.0
2013-03-06 09:50:00,36.33,36.54,36.3,36.46,14500.0,36.33,36.54,36.3,36.46,14500.0
2013-03-06 09:55:00,36.43,36.77,36.37,36.6,42400.0,36.43,36.77,36.37,36.6,42400.0
2013-03-06 10:00:00,36.6,36.66,36.5,36.57,48300.0,36.6,36.66,36.5,36.57,48300.0
2013-03-06 10:05:00,36.57,36.68,36.57,36.6,45300.0,36.57,36.68,36.57,36.6,45300.0
2013-03-06 10:10:00,36.6,36.71,36.59,36.63,57200.0,36.6,36.71,36.59,36.63,57200.0
2013-03-06 10:15:00,36.65,36.76,36.61,36.73,15900.0,36.65,36.76,36.61,36.73,15900.0
2013-03-06 10:20:00,36.7,36.75,36.59,36.7,73000.0,36.7,36.75,36.59,36.7,73000.0
2013-03-06 10:25:00,36.7,36.82,36.7,36.79,35200.0,36.7,36.82,36.7,36.79,35200.0
2013-03-06 10:30:00,36.75,36.9,36.71,36.77,74600.0,36.75,36.9,36.71,36.77,74600.0
2013-03-06 10:35:00,36.76,36.99,36.76,36.96,59900.0,36.76,36.99,36.76,36.96,59900.0
2013-03-06 10:40:00,36.95,37.32,36.93,37.27,99500.0,36.95,37.32,36.93,37.27,99500.0
2013-03-06 10:45:00,37.24,37.41,37.2,37.4,47800.0,37.24,37.41,37.2,37.4,47800.0
2013-03-06 10:50:00,37.4,37.47,37.26,37.39,92600.0,37.4,37.47,37.26,37.39,92600.0
2013-03-06 10:55:00,37.39,37.44,36.76,36.85,64900.0,37.39,37.44,36.76,36.85,64900.0
2013-03-06 11:00:00,36.86,36.93,36.73,36.78,18800.0,36.86,36.93,36.73,36.78,18800.0
2013-03-06 11:05:00,36.73,36.8,36.7,36.72,17900.0,36.73,36.8,36.7,36.72,17900.0
2013-03-06 11:10:00,36.74,36.87,36.7,36.76,18200.0,36.74,36.87,36.7,36.76,18200.0
2013-03-06 11:15:00,36.76,37.0,36.74,36.91,16300.0,36.76,37.0,36.74,36.91,16300.0
2013-03-06 11:20:00,36.9,36.98,36.79,36.94,15700.0,36.9,36.98,36.79,36.94,15700.0
2013-03-06 11:25:00,36.95,36.99,36.77,36.8,11800.0,36.95,36.99,36.77,36.8,11800.0
2013-03-06 11:30:00,36.78,36.87,36.74,36.75,21900.0,36.78,36.87,36.74,36.75,21900.0
2013-03-06 11:35:00,36.75,36.78,36.67,36.7,26700.0,36.75,36.78,36.67,36.7,26700.0
2013-03-06 11:40:00,36.69,36.8,36.67,36.8,17100.0,36.69,36.8,36.67,36.8,17100.0
2013-03-06 11:45:00,36.79,36.86,36.67,36.82,29200.0,36.79,36.86,36.67,36.82,29200.0
2013-03-06 11:50:00,36.8,36.81,36.73,36.75,14300.0,36.8,36.81,36.73,36.75,14300.0
2013-03-06 11:55:00,36.78,36.8,36.7,36.78,13300.0,36.78,36.8,36.7,36.78,13300.0
2013-03-06 12:00:00,36.72,36.74,36.54,36.6,25400.0,36.72,36.74,36.54,36.6,25400.0
2013-03-06 12:05:00,36.64,36.64,36.36,36.38,225700.0,36.64,36.64,36.36,36.38,225700.0
2013-03-06 12:10:00,36.4,36.41,36.29,36.3,14500.0,36.4,36.41,36.29,36.3,14500.0
2013-03-06 12:15:00,36.3,36.44,36.3,36.39,11000.0,36.3,36.44,36.3,36.39,11000.0
2013-03-06 12:20:00,36.38,36.38,36.25,36.3,27700.0,36.38,36.38,36.25,36.3,27700.0
2013-03-06 12:25:00,36.32,36.32,36.11,36.16,19000.0,36.32,36.32,36.11,36.16,19000.0
2013-03-06 12:30:00,36.15,36.26,36.15,36.26,8800.0,36.15,36.26,36.15,36.26,8800.0
2013-03-06 12:35:00,36.28,36.5,36.28,36.34,8600.0,36.28,36.5,36.28,36.34,8600.0
2013-03-06 12:40:00,36.33,36.5,36.32,36.43,10300.0,36.33,36.5,36.32,36.43,10300.0
2013-03-06 12:45:00,36.41,36.48,36.31,36.46,16000.0,36.41,36.48,36.31,36.46,16000.0
2013-03-06 12:50:00,36.43,36.56,36.43,36.48,8600.0,36.43,36.56,36.43,36.48,8600.0
2013-03-06 12:55:00,36.47,36.61,36.41,36.55,27400.0,36.47,36.61,36.41,36.55,27400.0
2013-03-06 13:00:00,36.56,36.64,36.52,36.64,12400.0,36.56,36.64,36.52,36.64,12400.0
2013-03-06 13:05:00,36.66,36.72,36.55,36.55,13700.0,36.66,36.72,36.55,36.55,13700.0
2013-03-06 13:10:00,36.55,36.56,36.24,36.27,41200.0,36.55,36.56,36.24,36.27,41200.0
2013-03-06 13:15:00,36.28,36.49,36.26,36.49,13200.0,36.28,36.49,36.26,36.49,13200.0
2013-03-06 13:20:00,36.49,36.53,36.45,36.5,6900.0,36.49,36.53,36.45,36.5,6900.0
2013-03-06 13:25:00,36.52,36.54,36.5,36.5,9500.0,36.52,36.54,36.5,36.5,9500.0
2013-03-06 13:30:00,36.5,36.52,36.44,36.51,10400.0,36.5,36.52,36.44,36.51,10400.0
2013-03-06 13:35:00,36.52,36.6,36.5,36.6,2100.0,36.52,36.6,36.5,36.6,2100.0
2013-03-06 13:40:00,36.58,36.6,36.53,36.53,1900.0,36.58,36.6,36.53,36.53,1900.0
2013-03-06 13:45:00,36.6,36.63,36.56,36.6,10400.0,36.6,36.63,36.56,36.6,10400.0
2013-03-06 13:50:00,36.59,36.59,36.5,36.51,6000.0,36.59,36.59,36.5,36.51,6000.0
2013-03-06 13:55:00,36.53,36.55,36.51,36.52,2400.0,36.53,36.55,36.51,36.52,2400.0
2013-03-06 14:00:00,36.54,36.58,36.54,36.55,3600.0,36.54,36.58,36.54,36.55,3600.0
2013-03-06 14:05:00,36.56,36.61,36.49,36.49,12000.0,36.56,36.61,36.49,36.49,12000.0
2013-03-06 14:10:00,36.49,36.55,36.46,36.54,3800.0,36.49,36.55,36.46,36.54,3800.0
2013-03-06 14:15:00,36.55,36.56,36.47,36.5,5600.0,36.55,36.56,36.47,36.5,5600.0
2013-03-06 14:20:00,36.52,36.61,36.52,36.55,3600.0,36.52,36.61,36.52,36.55,3600.0
2013-03-06 14:25:00,36.54,36.65,36.52,36.54,31500.0,36.54,36.65,36.52,36.54,31500.0
2013-03-06 14:30:00,36.53,36.67,36.53,36.65,5800.0,36.53,36.67,36.53,36.65,5800.0
2013-03-06 14:35:00,36.66,36.85,36.65,36.71,7700.0,36.66,36.85,36.65,36.71,7700.0
2013-03-06 14:40:00,36.72,36.72,36.64,36.69,7800.0,36.72,36.72,36.64,36.69,7800.0
2013-03-06 14:45:00,36.68,36.8,36.68,36.78,4800.0,36.68,36.8,36.68,36.78,4800.0
2013-03-06 14:50:00,36.79,36.79,36.68,36.7,5000.0,36.79,36.79,36.68,36.7,5000.0
2013-03-06 14:55:00,36.71,36.79,36.69,36.71,13300.0,36.71,36.79,36.69,36.71,13300.0
2013-03-06 15:00:00,36.7,36.77,36.68,36.76,20000.0,36.7,36.77,36.68,36.76,20000.0
2013-03-06 15:05:00,36.78,36.8,36.73,36.79,10700.0,36.78,36.8,36.73,36.79,10700.0
2013-03-06 15:10:00,36.8,36.89,36.74,36.83,17500.0,36.8,36.89,36.74,36.83,17500.0
2013-03-06 15:15:00,36.8,37.08,36.78,37.04,64200.0,36.8,37.08,36.78,37.04,64200.0
2013-03-06 15:20:00,37.05,37.18,36.83,36.92,85900.0,37.05,37.18,36.83,36.92,85900.0
2013-03-06 15:25:00,36.91,36.92,36.77,36.88,32500.0,36.91,36.92,36.77,36.88,32500.0
2013-03-06 15:30:00,36.88,36.97,36.84,36.86,44700.0,36.88,36.97,36.84,36.86,44700.0
2013-03-06 15:35:00,36.9,36.96,36.76,36.81,52500.0,36.9,36.96,36.76,36.81,52500.0
2013-03-06 15:40:00,36.8,36.87,36.71,36.73,33900.0,36.8,36.87,36.71,36.73,33900.0
2013-03-06 15:45:00,36.75,36.87,36.71,36.87,45400.0,36.75,36.87,36.71,36.87,45400.0
2013-03-06 15:50:00,36.87,36.9,36.83,36.85,31500.0,36.87,36.9,36.83,36.85,31500.0
2013-03-06 15:55:00,36.86,37.01,36.86,36.91,111000.0,36.86,37.01,36.86,36.91,111000.0
2013-03-07 09:30:00,36.82,36.86,36.56,36.8,8600.0,36.82,36.86,36.56,36.8,8600.0
2013-03-07 09:35:00,36.8,36.8,36.56,36.65,7300.0,36.8,36.8,36.56,36.65,7300.0
2013-03-07 09:40:00,36.67,36.72,36.67,36.68,5300.0,36.67,36.72,36.67,36.68,5300.0
2013-03-07 09:45:00,36.69,36.73,36.45,36.63,20800.0,36.69,36.73,36.45,36.63,20800.0
2013-03-07 09:50:00,36.53,36.64,36.46,36.62,3500.0,36.53,36.64,36.46,36.62,3500.0
2013-03-07 09:55:00,36.57,36.61,36.5,36.59,2800.0,36.57,36.61,36.5,36.59,2800.0
2013-03-07 10:00:00,36.62,36.65,36.55,36.57,2600.0,36.62,36.65,36.55,36.57,2600.0
2013-03-07 10:05:00,36.64,36.69,36.6,36.63,6600.0,36.64,36.69,36.6,36.63,6600.0
2013-03-07 10:10:00,36.68,36.89,36.66,36.89,5200.0,36.68,36.89,36.66,36.89,5200.0
2013-03-07 10:15:00,36.91,36.91,36.78,36.78,3500.0,36.91,36.91,36.78,36.78,3500.0
2013-03-07 10:20:00,36.77,36.85,36.73,36.73,2100.0,36.77,36.85,36.73,36.73,2100.0
2013-03-07 10:25:00,36.74,36.77,36.68,36.77,1900.0,36.74,36.77,36.68,36.77,1900.0
2013-03-07 10:30:00,36.78,36.8,36.73,36.77,6400.0,36.78,36.8,36.73,36.77,6400.0
2013-03-07 10:35:00,36.82,36.82,36.68,36.68,6100.0,36.82,36.82,36.68,36.68,6100.0
2013-03-07 10:40:00,36.68,36.7,36.67,36.7,2900.0,36.68,36.7,36.67,36.7,2900.0
2013-03-07 10:45:00,36.71,36.73,36.71,36.73,2800.0,36.71,36.73,36.71,36.73,2800.0
2013-03-07 10:50:00,36.71,36.75,36.7,36.74,2400.0,36.71,36.75,36.7,36.74,2400.0
2013-03-07 10:55:00,36.78,36.79,36.72,36.72,2300.0,36.78,36.79,36.72,36.72,2300.0
2013-03-07 11:00:00,36.7,36.76,36.68,36.76,14900.0,36.7,36.76,36.68,36.76,14900.0
2013-03-07 11:05:00,36.77,36.77,36.73,36.77,1300.0,36.77,36.77,36.73,36.77,1300.0
2013-03-07 11:10:00,36.78,36.78,36.71,36.76,2500.0,36.78,36.78,36.71,36.76,2500.0
2013-03-07 11:15:00,36.71,36.75,36.7,36.71,6200.0,36.71,36.75,36.7,36.71,6200.0
2013-03-07 11:20:00,36.71,36.75,36.69,36.73,10900.0,36.71,36.75,36.69,36.73,10900.0
2013-03-07 11:25:00,36.75,36.75,36.7,36.73,4900.0,36.75,36.75,36.7,36.73,4900.0
2013-03-07 11:30:00,36.7,36.74,36.7,36.7,2400.0,36.7,36.74,36.7,36.7,2400.0
2013-03-07 11:35:00,36.7,36.75,36.68,36.7,7400.0,36.7,36.75,36.68,36.7,7400.0
2013-03-07 11:40:00,36.7,36.71,36.62,36.62,2900.0,36.7,36.71,36.62,36.62,2900.0
2013-03-07 11:45:00,36.65,36.7,36.62,36.7,6300.0,36.65,36.7,36.62,36.7,6300.0
2013-03-07 11:50:00,36.65,36.69,36.65,36.66,1900.0,36.65,36.69,36.65,36.66,1900.0
2013-03-07 11:55:00,36.69,36.76,36.69,36.75,12400.0,36.69,36.76,36.69,36.75,12400.0
2013-03-07 12:00:00,36.75,36.75,36.69,36.7,5500.0,36.75,36.75,36.69,36.7,5500.0
2013-03-07 12:05:00,36.7,36.71,36.65,36.7,11700.0,36.7,36.71,36.65,36.7,11700.0
2013-03-07 12:10:00,36.71,36.72,36.7,36.72,500.0,36.71,36.72,36.7,36.72,500.0
2013-03-07 12:15:00,36.72,36.72,36.72,36.72,0.0,36.72,36.72,36.72,36.72,0.0
2013-03-07 12:20:00,36.73,36.73,36.7,36.73,1500.0,36.73,36.73,36.7,36.73,1500.0
2013-03-07 12:25:00,36.71,36.71,36.71,36.71,700.0,36.71,36.71,36.71,36.71,700.0
2013-03-07 12:30:00,36.73,36.74,36.73,36.74,400.0,36.73,36.74,36.73,36.74,400.0
2013-03-07 12:35:00,36.74,36.74,36.71,36.72,1000.0,36.74,36.74,36.71,36.72,1000.0
2013-03-07 12:40:00,36.73,36.73,36.67,36.71,3400.0,36.73,36.73,36.67,36.71,3400.0
2013-03-07 12:45:00,36.72,36.75,36.72,36.75,1100.0,36.72,36.75,36.72,36.75,1100.0
2013-03-07 12:50:00,36.73,36.74,36.7,36.73,1600.0,36.73,36.74,36.7,36.73,1600.0
2013-03-07 12:55:00,36.74,36.75,36.73,36.75,2400.0,36.74,36.75,36.73,36.75,2400.0
2013-03-07 13:00:00,36.75,36.77,36.72,36.75,4500.0,36.75,36.77,36.72,36.75,4500.0
2013-03-07 13:05:00,36.73,36.75,36.73,36.74,900.0,36.73,36.75,36.73,36.74,900.0
2013-03-07 13:10:00,36.75,36.77,36.72,36.75,6000.0,36.75,36.77,36.72,36.75,6000.0
2013-03-07 13:15:00,36.75,36.76,36.73,36.75,800.0,36.75,36.76,36.73,36.75,800.0
2013-03-07 13:20:00,36.74,36.76,36.74,36.76,2100.0,36.74,36.76,36.74,36.76,2100.0
2013-03-07 13:25:00,36.75,36.75,36.71,36.71,6200.0,36.75,36.75,36.71,36.71,6200.0
2013-03-07 13:30:00,36.73,36.73,36.68,36.69,4200.0,36.73,36.73,36.68,36.69,4200.0
2013-03-07 13:35:00,36.7,36.74,36.68,36.73,6400.0,36.7,36.74,36.68,36.73,6400.0
2013-03-07 13:40:00,36.71,36.71,36.7,36.7,1000.0,36.71,36.71,36.7,36.7,1000.0
2013-03-07 13:45:00,36.7,36.71,36.7,36.7,4500.0,36.7,36.71,36.7,36.7,4500.0
2013-03-07 13:50:00,36.7,36.7,36.7,36.7,1500.0,36.7,36.7,36.7,36.7,1500.0
2013-03-07 13:55:00,36.71,36.76,36.71,36.75,15600.0,36.71,36.76,36.71,36.75,15600.0
2013-03-07 14:00:00,36.73,36.75,36.71,36.71,1700.0,36.73,36.75,36.71,36.71,1700.0
2013-03-07 14:05:00,36.71,36.71,36.7,36.7,2700.0,36.71,36.71,36.7,36.7,2700.0
2013-03-07 14:10:00,36.69,36.7,36.64,36.65,3500.0,36.69,36.7,36.64,36.65,3500.0
2013-03-07 14:15:00,36.66,36.71,36.66,36.71,2300.0,36.66,36.71,36.66,36.71,2300.0
2013-03-07 14:20:00,36.7,36.71,36.69,36.69,1400.0,36.7,36.71,36.69,36.69,1400.0
2013-03-07 14:25:00,36.69,36.71,36.67,36.7,3800.0,36.69,36.71,36.67,36.7,3800.0
2013-03-07 14:30:00,36.68,36.68,36.67,36.67,600.0,36.68,36.68,36.67,36.67,600.0
2013-03-07 14:35:00,36.67,36.68,36.64,36.65,6500.0,36.67,36.68,36.64,36.65,6500.0
2013-03-07 14:40:00,36.64,36.65,36.48,36.48,12800.0,36.64,36.65,36.48,36.48,12800.0
2013-03-07 14:45:00,36.48,36.56,36.48,36.54,7600.0,36.48,36.56,36.48,36.54,7600.0
2013-03-07 14:50:00,36.55,36.63,36.53,36.57,6800.0,36.55,36.63,36.53,36.57,6800.0
2013-03-07 14:55:00,36.54,36.55,36.47,36.48,4400.0,36.54,36.55,36.47,36.48,4400.0
2013-03-07 15:00:00,36.49,36.6,36.48,36.56,6400.0,36.49,36.6,36.48,36.56,6400.0
2013-03-07 15:05:00,36.58,36.62,36.52,36.52,4200.0,36.58,36.62,36.52,36.52,4200.0
2013-03-07 15:10:00,36.52,36.57,36.45,36.56,6400.0,36.52,36.57,36.45,36.56,6400.0
2013-03-07 15:15:00,36.55,36.6,36.54,36.6,9800.0,36.55,36.6,36.54,36.6,9800.0
2013-03-07 15:20:00,36.6,36.6,36.57,36.58,6000.0,36.6,36.6,36.57,36.58,6000.0
2013-03-07 15:25:00,36.59,36.6,36.58,36.59,3400.0,36.59,36.6,36.58,36.59,3400.0
2013-03-07 15:30:00,36.59,36.6,36.59,36.6,3200.0,36.59,36.6,36.59,36.6,3200.0
2013-03-07 15:35:00,36.6,36.66,36.6,36.64,22100.0,36.6,36.66,36.6,36.64,22100.0
2013-03-07 15:40:00,36.67,36.77,36.63,36.74,16700.0,36.67,36.77,36.63,36.74,16700.0
2013-03-07 15:45:00,36.74,36.77,36.73,36.76,18800.0,36.74,36.77,36.73,36.76,18800.0
2013-03-07 15:50:00,36.76,36.89,36.74,36.87,42000.0,36.76,36.89,36.74,36.87,42000.0
2013-03-07 15:55:00,36.87,37.0,36.75,36.78,113800.0,36.87,37.0,36.75,36.78,113800.0
2013-03-08 09:30:00,36.95,36.95,36.55,36.7,5600.0,36.95,36.95,36.55,36.7,5600.0
2013-03-08 09:35:00,36.74,36.84,36.7,36.84,3000.0,36.74,36.84,36.7,36.84,3000.0
2013-03-08 09:40:00,36.85,36.89,36.7,36.86,3000.0,36.85,36.89,36.7,36.86,3000.0
2013-03-08 09:45:00,36.86,36.86,36.78,36.79,1200.0,36.86,36.86,36.78,36.79,1200.0
2013-03-08 09:50:00,36.83,36.84,36.76,36.83,7800.0,36.83,36.84,36.76,36.83,7800.0
2013-03-08 09:55:00,36.81,36.83,36.77,36.77,800.0,36.81,36.83,36.77,36.77,800.0
2013-03-08 10:00:00,36.77,36.85,36.77,36.83,5600.0,36.77,36.85,36.77,36.83,5600.0
2013-03-08 10:05:00,36.8,36.84,36.79,36.82,5100.0,36.8,36.84,36.79,36.82,5100.0
2013-03-08 10:10:00,36.81,36.85,36.75,36.79,21600.0,36.81,36.85,36.75,36.79,21600.0
2013-03-08 10:15:00,36.8,36.84,36.79,36.84,4200.0,36.8,36.84,36.79,36.84,4200.0
2013-03-08 10:20:00,36.84,36.85,36.79,36.81,5700.0,36.84,36.85,36.79,36.81,5700.0
2013-03-08 10:25:00,36.82,36.87,36.79,36.82,9200.0,36.82,36.87,36.79,36.82,9200.0
2013-03-08 10:30:00,36.79,36.81,36.75,36.76,40600.0,36.79,36.81,36.75,36.76,40600.0
2013-03-08 10:35:00,36.75,36.77,36.53,36.56,29600.0,36.75,36.77,36.53,36.56,29600.0
2013-03-08 10:40:00,36.56,36.7,36.56,36.7,1900.0,36.56,36.7,36.56,36.7,1900.0
2013-03-08 10:45:00,36.7,36.77,36.68,36.76,15000.0,36.7,36.77,36.68,36.76,15000.0
2013-03-08 10:50:00,36.76,36.76,36.7,36.72,15600.0,36.76,36.76,36.7,36.72,15600.0
2013-03-08 10:55:00,36.73,36.8,36.71,36.75,10700.0,36.73,36.8,36.71,36.75,10700.0
2013-03-08 11:00:00,36.74,36.76,36.65,36.76,11200.0,36.74,36.76,36.65,36.76,11200.0
2013-03-08 11:05:00,36.73,36.76,36.7,36.75,5300.0,36.73,36.76,36.7,36.75,5300.0
2013-03-08 11:10:00,36.75,36.77,36.67,36.67,5300.0,36.75,36.77,36.67,36.67,5300.0
2013-03-08 11:15:00,36.69,36.69,36.65,36.65,1400.0,36.69,36.69,36.65,36.65,1400.0
2013-03-08 11:20:00,36.69,36.7,36.66,36.69,2700.0,36.69,36.7,36.66,36.69,2700.0
2013-03-08 11:25:00,36.69,36.73,36.68,36.71,3500.0,36.69,36.73,36.68,36.71,3500.0
2013-03-08 11:30:00,36.71,36.71,36.67,36.71,2300.0,36.71,36.71,36.67,36.71,2300.0
2013-03-08 11:35:00,36.71,36.72,36.64,36.65,3400.0,36.71,36.72,36.64,36.65,3400.0
2013-03-08 11:40:00,36.68,36.68,36.63,36.65,1600.0,36.68,36.68,36.63,36.65,1600.0
2013-03-08 11:45:00,36.67,36.68,36.63,36.67,2200.0,36.67,36.68,36.63,36.67,2200.0
2013-03-08 11:50:00,36.67,36.69,36.67,36.68,1600.0,36.67,36.69,36.67,36.68,1600.0
2013-03-08 11:55:00,36.69,36.72,36.67,36.72,3900.0,36.69,36.72,36.67,36.72,3900.0
2013-03-08 12:00:00,36.71,36.79,36.71,36.74,4400.0,36.71,36.79,36.71,36.74,4400.0
2013-03-08 12:05:00,36.74,36.76,36.7,36.75,1800.0,36.74,36.76,36.7,36.75,1800.0
2013-03-08 12:10:00,36.72,36.73,36.65,36.66,6100.0,36.72,36.73,36.65,36.66,6100.0
2013-03-08 12:15:00,36.61,36.65,36.6,36.63,9300.0,36.61,36.65,36.6,36.63,9300.0
2013-03-08 12:20:00,36.62,36.66,36.61,36.66,3800.0,36.62,36.66,36.61,36.66,3800.0
2013-03-08 12:25:00,36.68,36.69,36.62,36.62,2300.0,36.68,36.69,36.62,36.62,2300.0
2013-03-08 12:30:00,36.63,36.64,36.61,36.61,3000.0,36.63,36.64,36.61,36.61,3000.0
2013-03-08 12:35:00,36.61,36.62,36.59,36.6,5600.0,36.61,36.62,36.59,36.6,5600.0
2013-03-08 12:40:00,36.61,36.62,36.58,36.62,3900.0,36.61,36.62,36.58,36.62,3900.0
2013-03-08 12:45:00,36.62,36.62,36.56,36.57,1900.0,36.62,36.62,36.56,36.57,1900.0
2013-03-08 12:50:00,36.57,36.62,36.57,36.6,2900.0,36.57,36.62,36.57,36.6,2900.0
2013-03-08 12:55:00,36.59,36.6,36.56,36.6,6600.0,36.59,36.6,36.56,36.6,6600.0
2013-03-08 13:00:00,36.58,36.65,36.58,36.63,5600.0,36.58,36.65,36.58,36.63,5600.0
2013-03-08 13:05:00,36.63,36.65,36.6,36.6,5600.0,36.63,36.65,36.6,36.6,5600.0
2013-03-08 13:10:00,36.62,36.64,36.6,36.62,2900.0,36.62,36.64,36.6,36.62,2900.0
2013-03-08 13:15:00,36.6,36.69,36.6,36.68,800.0,36.6,36.69,36.6,36.68,800.0
2013-03-08 13:20:00,36.68,36.69,36.66,36.66,1100.0,36.68,36.69,36.66,36.66,1100.0
2013-03-08 13:25:00,36.69,36.7,36.64,36.64,2600.0,36.69,36.7,36.64,36.64,2600.0
2013-03-08 13:30:00,36.68,36.68,36.64,36.67,4600.0,36.68,36.68,36.64,36.67,4600.0
2013-03-08 13:35:00,36.69,36.71,36.68,36.7,3400.0,36.69,36.71,36.68,36.7,3400.0
2013-03-08 13:40:00,36.7,36.7,36.65,36.65,1600.0,36.7,36.7,36.65,36.65,1600.0
2013-03-08 13:45:00,36.68,36.72,36.68,36.7,1300.0,36.68,36.72,36.68,36.7,1300.0
2013-03-08 13:50:00,36.68,36.73,36.65,36.65,9300.0,36.68,36.73,36.65,36.65,9300.0
2013-03-08 13:55:00,36.65,36.68,36.63,36.66,6700.0,36.65,36.68,36.63,36.66,6700.0
2013-03-08 14:00:00,36.68,36.7,36.68,36.7,1000.0,36.68,36.7,36.68,36.7,1000.0
2013-03-08 14:05:00,36.7,36.72,36.7,36.72,3500.0,36.7,36.72,36.7,36.72,3500.0
2013-03-08 14:10:00,36.72,36.72,36.68,36.69,15800.0,36.72,36.72,36.68,36.69,15800.0
2013-03-08 14:15:00,36.69,36.69,36.66,36.66,6200.0,36.69,36.69,36.66,36.66,6200.0
2013-03-08 14:20:00,36.66,36.72,36.66,36.71,14200.0,36.66,36.72,36.66,36.71,14200.0
2013-03-08 14:25:00,36.7,36.7,36.59,36.67,10900.0,36.7,36.7,36.59,36.67,10900.0
2013-03-08 14:30:00,36.67,36.68,36.61,36.62,7300.0,36.67,36.68,36.61,36.62,7300.0
2013-03-08 14:35:00,36.61,36.65,36.6,36.64,4200.0,36.61,36.65,36.6,36.64,4200.0
2013-03-08 14:40:00,36.64,36.65,36.6,36.62,4300.0,36.64,36.65,36.6,36.62,4300.0
2013-03-08 14:45:00,36.62,36.62,36.54,36.58,11000.0,36.62,36.62,36.54,36.58,11000.0
2013-03-08 14:50:00,36.59,36.59,36.5,36.5,12300.0,36.59,36.59,36.5,36.5,12300.0
2013-03-08 14:55:00,36.5,36.52,36.49,36.52,14800.0,36.5,36.52,36.49,36.52,14800.0
2013-03-08 15:00:00,36.53,36.53,36.42,36.46,6400.0,36.53,36.53,36.42,36.46,6400.0
2013-03-08 15:05:00,36.44,36.45,36.33,36.37,10000.0,36.44,36.45,36.33,36.37,10000.0
2013-03-08 15:10:00,36.37,36.49,36.37,36.49,9900.0,36.37,36.49,36.37,36.49,9900.0
2013-03-08 15:15:00,36.49,36.52,36.49,36.52,6900.0,36.49,36.52,36.49,36.52,6900.0
2013-03-08 15:20:00,36.52,36.52,36.5,36.51,6000.0,36.52,36.52,36.5,36.51,6000.0
2013-03-08 15:25:00,36.51,36.53,36.49,36.52,12200.0,36.51,36.53,36.49,36.52,12200.0
2013-03-08 15:30:00,36.52,36.67,36.5,36.65,17700.0,36.52,36.67,36.5,36.65,17700.0
2013-03-08 15:35:00,36.64,36.66,36.63,36.66,19800.0,36.64,36.66,36.63,36.66,19800.0
2013-03-08 15:40:00,36.66,36.69,36.63,36.66,9600.0,36.66,36.69,36.63,36.66,9600.0
2013-03-08 15:45:00,36.67,36.7,36.65,36.67,21700.0,36.67,36.7,36.65,36.67,21700.0
2013-03-08 15:50:00,36.67,36.69,36.65,36.66,13000.0,36.67,36.69,36.65,36.66,13000.0
2013-03-08 15:55:00,36.66,36.7,36.65,36.67,27600.0,36.66,36.7,36.65,36.67,27600.0
2013-03-11 09:30:00,36.91,37.09,36.02,36.2,34200.0,36.91,37.09,36.02,36.2,34200.0
2013-03-11 09:35:00,36.28,36.28,36.0,36.05,30700.0,36.28,36.28,36.0,36.05,30700.0
2013-03-11 09:40:00,36.05,36.05,35.95,36.0,50500.0,36.05,36.05,35.95,36.0,50500.0
2013-03-11 09:45:00,36.01,36.01,35.72,35.84,31100.0,36.01,36.01,35.72,35.84,31100.0
2013-03-11 09:50:00,35.8,36.1,35.8,36.0,36700.0,35.8,36.1,35.8,36.0,36700.0
2013-03-11 09:55:00,36.03,36.12,35.96,35.97,24900.0,36.03,36.12,35.96,35.97,24900.0
2013-03-11 10:00:00,36.02,36.16,36.02,36.1,19400.0,36.02,36.16,36.02,36.1,19400.0
2013-03-11 10:05:00,36.12,36.18,36.07,36.13,6200.0,36.12,36.18,36.07,36.13,6200.0
2013-03-11 10:10:00,36.2,36.4,36.2,36.4,8800.0,36.2,36.4,36.2,36.4,8800.0
2013-03-11 10:15:00,36.36,36.36,36.23,36.3,4600.0,36.36,36.36,36.23,36.3,4600.0
2013-03-11 10:20:00,36.36,36.39,36.29,36.39,1900.0,36.36,36.39,36.29,36.39,1900.0
2013-03-11 10:25:00,36.4,36.4,36.38,36.4,4300.0,36.4,36.4,36.38,36.4,4300.0
2013-03-11 10:30:00,36.4,36.51,36.39,36.48,17900.0,36.4,36.51,36.39,36.48,17900.0
2013-03-11 10:35:00,36.44,36.56,36.39,36.45,7900.0,36.44,36.56,36.39,36.45,7900.0
2013-03-11 10:40:00,36.46,36.6,36.45,36.6,5700.0,36.46,36.6,36.45,36.6,5700.0
2013-03-11 10:45:00,36.62,36.72,36.59,36.72,9400.0,36.62,36.72,36.59,36.72,9400.0
2013-03-11 10:50:00,36.68,36.84,36.68,36.84,22800.0,36.68,36.84,36.68,36.84,22800.0
2013-03-11 10:55:00,36.79,36.8,36.59,36.61,71000.0,36.79,36.8,36.59,36.61,71000.0
2013-03-11 11:00:00,36.61,36.82,36.61,36.78,5700.0,36.61,36.82,36.61,36.78,5700.0
2013-03-11 11:05:00,36.78,36.96,36.78,36.89,63200.0,36.78,36.96,36.78,36.89,63200.0
2013-03-11 11:10:00,36.91,36.96,36.89,36.96,54900.0,36.91,36.96,36.89,36.96,54900.0
2013-03-11 11:15:00,36.95,37.02,36.91,37.01,3800.0,36.95,37.02,36.91,37.01,3800.0
2013-03-11 11:20:00,37.01,37.01,36.9,36.98,10500.0,37.01,37.01,36.9,36.98,10500.0
2013-03-11 11:25:00,36.98,37.01,36.95,36.96,12500.0,36.98,37.01,36.95,36.96,12500.0
2013-03-11 11:30:00,36.95,36.98,36.9,36.91,29100.0,36.95,36.98,36.9,36.91,29100.0
2013-03-11 11:35:00,36.89,36.98,36.89,36.95,2600.0,36.89,36.98,36.89,36.95,2600.0
2013-03-11 11:40:00,36.94,36.96,36.9,36.92,2900.0,36.94,36.96,36.9,36.92,2900.0
2013-03-11 11:45:00,36.9,36.96,36.85,36.93,26700.0,36.9,36.96,36.85,36.93,26700.0
2013-03-11 11:50:00,36.93,36.93,36.87,36.89,23300.0,36.93,36.93,36.87,36.89,23300.0
2013-03-11 11:55:00,36.88,36.89,36.74,36.74,34700.0,36.88,36.89,36.74,36.74,34700.0
2013-03-11 12:00:00,36.73,36.73,36.64,36.68,6900.0,36.73,36.73,36.64,36.68,6900.0
2013-03-11 12:05:00,36.68,36.72,36.68,36.72,1800.0,36.68,36.72,36.68,36.72,1800.0
2013-03-11 12:10:00,36.74,36.82,36.74,36.8,1600.0,36.74,36.82,36.74,36.8,1600.0
2013-03-11 12:15:00,36.8,36.87,36.8,36.86,2400.0,36.8,36.87,36.8,36.86,2400.0
2013-03-11 12:20:00,36.87,36.89,36.87,36.89,2300.0,36.87,36.89,36.87,36.89,2300.0
2013-03-11 12:25:00,36.88,36.89,36.83,36.84,3200.0,36.88,36.89,36.83,36.84,3200.0
2013-03-11 12:30:00,36.83,36.84,36.82,36.84,2200.0,36.83,36.84,36.82,36.84,2200.0
2013-03-11 12:35:00,36.86,36.92,36.84,36.92,2000.0,36.86,36.92,36.84,36.92,2000.0
2013-03-11 12:40:00,36.93,36.94,36.91,36.94,1400.0,36.93,36.94,36.91,36.94,1400.0
2013-03-11 12:45:00,36.94,37.03,36.91,37.03,17100.0,36.94,37.03,36.91,37.03,17100.0
2013-03-11 12:50:00,37.03,37.03,37.0,37.0,5700.0,37.03,37.03,37.0,37.0,5700.0
2013-03-11 12:55:00,36.99,37.03,36.98,37.03,3500.0,36.99,37.03,36.98,37.03,3500.0
2013-03-11 13:00:00,37.06,37.07,37.03,37.05,2100.0,37.06,37.07,37.03,37.05,2100.0
2013-03-11 13:05:00,37.05,37.07,37.04,37.04,1200.0,37.05,37.07,37.04,37.04,1200.0
2013-03-11 13:10:00,37.06,37.06,37.02,37.04,1500.0,37.06,37.06,37.02,37.04,1500.0
2013-03-11 13:15:00,37.04,37.04,36.88,36.93,14900.0,37.04,37.04,36.88,36.93,14900.0
2013-03-11 13:20:00,36.93,37.02,36.93,36.98,4100.0,36.93,37.02,36.93,36.98,4100.0
2013-03-11 13:25:00,37.01,37.12,36.98,37.08,5200.0,37.01,37.12,36.98,37.08,5200.0
2013-03-11 13:30:00,37.08,37.14,37.05,37.08,8300.0,37.08,37.14,37.05,37.08,8300.0
2013-03-11 13:35:00,37.08,37.11,37.04,37.05,20600.0,37.08,37.11,37.04,37.05,20600.0
2013-03-11 13:40:00,37.05,37.11,37.03,37.08,13400.0,37.05,37.11,37.03,37.08,13400.0
2013-03-11 13:45:00,37.1,37.1,37.03,37.05,6900.0,37.1,37.1,37.03,37.05,6900.0
2013-03-11 13:50:00,37.06,37.07,36.98,37.02,9900.0,37.06,37.07,36.98,37.02,9900.0
2013-03-11 13:55:00,37.02,37.08,37.0,37.08,3300.0,37.02,37.08,37.0,37.08,3300.0
2013-03-11 14:00:00,37.1,37.1,37.05,37.05,2600.0,37.1,37.1,37.05,37.05,2600.0
2013-03-11 14:05:00,37.05,37.06,37.03,37.03,1000.0,37.05,37.06,37.03,37.03,1000.0
2013-03-11 14:10:00,37.04,37.04,36.92,36.92,4800.0,37.04,37.04,36.92,36.92,4800.0
2013-03-11 14:15:00,36.94,36.95,36.9,36.9,4800.0,36.94,36.95,36.9,36.9,4800.0
2013-03-11 14:20:00,36.91,36.91,36.9,36.91,3500.0,36.91,36.91,36.9,36.91,3500.0
2013-03-11 14:25:00,36.91,36.91,36.84,36.88,14600.0,36.91,36.91,36.84,36.88,14600.0
2013-03-11 14:30:00,36.89,36.89,36.85,36.85,4400.0,36.89,36.89,36.85,36.85,4400.0
2013-03-11 14:35:00,36.84,36.9,36.84,36.9,2300.0,36.84,36.9,36.84,36.9,2300.0
2013-03-11 14:40:00,36.89,36.91,36.82,36.83,30100.0,36.89,36.91,36.82,36.83,30100.0
2013-03-11 14:45:00,36.83,36.87,36.78,36.87,7200.0,36.83,36.87,36.78,36.87,7200.0
2013-03-11 14:50:00,36.87,36.94,36.86,36.94,12300.0,36.87,36.94,36.86,36.94,12300.0
2013-03-11 14:55:00,36.96,37.01,36.92,36.94,33500.0,36.96,37.01,36.92,36.94,33500.0
2013-03-11 15:00:00,36.96,37.0,36.95,37.0,6300.0,36.96,37.0,36.95,37.0,6300.0
2013-03-11 15:05:00,36.98,37.0,36.96,36.97,2800.0,36.98,37.0,36.96,36.97,2800.0
2013-03-11 15:10:00,36.97,37.01,36.97,36.98,47100.0,36.97,37.01,36.97,36.98,47100.0
2013-03-11 15:15:00,36.98,37.04,36.98,37.04,4700.0,36.98,37.04,36.98,37.04,4700.0
2013-03-11 15:20:00,37.04,37.14,37.04,37.1,9600.0,37.04,37.14,37.04,37.1,9600.0
2013-03-11 15:25:00,37.09,37.09,37.05,37.08,6500.0,37.09,37.09,37.05,37.08,6500.0
2013-03-11 15:30:00,37.08,37.08,37.03,37.04,4600.0,37.08,37.08,37.03,37.04,4600.0
2013-03-11 15:35:00,37.03,37.05,36.96,36.97,6600.0,37.03,37.05,36.96,36.97,6600.0
2013-03-11 15:40:00,36.95,37.05,36.95,37.05,8900.0,36.95,37.05,36.95,37.05,8900.0
2013-03-11 15:45:00,37.03,37.03,37.0,37.02,10200.0,37.03,37.03,37.0,37.02,10200.0
2013-03-11 15:50:00,37.04,37.04,36.98,37.0,101900.0,37.04,37.04,36.98,37.0,101900.0
2013-03-11 15:55:00,37.0,37.02,36.93,37.0,40700.0,37.0,37.02,36.93,37.0,40700.0
2013-03-12 09:30:00,37.0,37.11,37.0,37.08,2000.0,37.0,37.11,37.0,37.08,2000.0
2013-03-12 09:35:00,37.08,37.26,37.08,37.14,5000.0,37.08,37.26,37.08,37.14,5000.0
2013-03-12 09:40:00,37.04,37.32,37.0,37.32,3500.0,37.04,37.32,37.0,37.32,3500.0
2013-03-12 09:45:00,37.3,37.32,37.17,37.23,3800.0,37.3,37.32,37.17,37.23,3800.0
2013-03-12 09:50:00,37.29,37.39,37.29,37.39,1600.0,37.29,37.39,37.29,37.39,1600.0
2013-03-12 09:55:00,37.38,37.44,37.34,37.34,10000.0,37.38,37.44,37.34,37.34,10000.0
2013-03-12 10:00:00,37.39,37.49,37.39,37.48,13000.0,37.39,37.49,37.39,37.48,13000.0
2013-03-12 10:05:00,37.45,37.66,37.45,37.62,20300.0,37.45,37.66,37.45,37.62,20300.0
2013-03-12 10:10:00,37.62,37.99,37.61,37.96,40700.0,37.62,37.99,37.61,37.96,40700.0
2013-03-12 10:15:00,37.96,38.08,37.93,38.0,77500.0,37.96,38.08,37.93,38.0,77500.0
2013-03-12 10:20:00,38.01,38.13,38.0,38.1,65700.0,38.01,38.13,38.0,38.1,65700.0
2013-03-12 10:25:00,38.09,38.09,38.03,38.06,41900.0,38.09,38.09,38.03,38.06,41900.0
2013-03-12 10:30:00,38.07,38.22,38.06,38.14,41400.0,38.07,38.22,38.06,38.14,41400.0
2013-03-12 10:35:00,38.13,38.15,37.54,37.69,73000.0,38.13,38.15,37.54,37.69,73000.0
2013-03-12 10:40:00,37.71,37.81,37.65,37.81,20200.0,37.71,37.81,37.65,37.81,20200.0
2013-03-12 10:45:00,37.84,38.04,37.77,38.0,32800.0,37.84,38.04,37.77,38.0,32800.0
2013-03-12 10:50:00,38.01,38.04,37.98,38.03,25800.0,38.01,38.04,37.98,38.03,25800.0
2013-03-12 10:55:00,38.02,38.02,37.94,37.99,13400.0,38.02,38.02,37.94,37.99,13400.0
2013-03-12 11:00:00,37.99,38.0,37.96,37.97,16500.0,37.99,38.0,37.96,37.97,16500.0
2013-03-12 11:05:00,37.98,37.98,37.77,37.8,33700.0,37.98,37.98,37.77,37.8,33700.0
2013-03-12 11:10:00,37.8,37.89,37.77,37.89,6300.0,37.8,37.89,37.77,37.89,6300.0
2013-03-12 11:15:00,37.92,37.92,37.77,37.82,26900.0,37.92,37.92,37.77,37.82,26900.0
2013-03-12 11:20:00,37.82,37.82,37.66,37.7,25600.0,37.82,37.82,37.66,37.7,25600.0
2013-03-12 11:25:00,37.69,37.82,37.69,37.78,33200.0,37.69,37.82,37.69,37.78,33200.0
2013-03-12 11:30:00,37.78,37.81,37.54,37.54,13300.0,37.78,37.81,37.54,37.54,13300.0
2013-03-12 11:35:00,37.54,37.7,37.51,37.62,73900.0,37.54,37.7,37.51,37.62,73900.0
2013-03-12 11:40:00,37.62,37.66,37.28,37.37,85800.0,37.62,37.66,37.28,37.37,85800.0
2013-03-12 11:45:00,37.37,37.45,37.22,37.27,23400.0,37.37,37.45,37.22,37.27,23400.0
2013-03-12 11:50:00,37.27,37.36,37.25,37.34,6500.0,37.27,37.36,37.25,37.34,6500.0
2013-03-12 11:55:00,37.34,37.55,37.34,37.49,9700.0,37.34,37.55,37.34,37.49,9700.0
2013-03-12 12:00:00,37.48,37.55,37.46,37.5,3300.0,37.48,37.55,37.46,37.5,3300.0
2013-03-12 12:05:00,37.5,37.57,37.5,37.53,6500.0,37.5,37.57,37.5,37.53,6500.0
2013-03-12 12:10:00,37.53,37.55,37.51,37.55,2400.0,37.53,37.55,37.51,37.55,2400.0
2013-03-12 12:15:00,37.56,37.65,37.55,37.61,5000.0,37.56,37.65,37.55,37.61,5000.0
2013-03-12 12:20:00,37.61,37.64,37.54,37.57,5000.0,37.61,37.64,37.54,37.57,5000.0
2013-03-12 12:25:00,37.56,37.58,37.53,37.56,16000.0,37.56,37.58,37.53,37.56,16000.0
2013-03-12 12:30:00,37.55,37.59,37.54,37.58,3800.0,37.55,37.59,37.54,37.58,3800.0
2013-03-12 12:35:00,37.59,37.7,37.58,37.65,6900.0,37.59,37.7,37.58,37.65,6900.0
2013-03-12 12:40:00,37.65,37.69,37.61,37.65,6200.0,37.65,37.69,37.61,37.65,6200.0
2013-03-12 12:45:00,37.66,37.73,37.66,37.68,10500.0,37.66,37.73,37.66,37.68,10500.0
2013-03-12 12:50:00,37.69,37.69,37.64,37.68,7100.0,37.69,37.69,37.64,37.68,7100.0
2013-03-12 12:55:00,37.66,37.7,37.66,37.69,7500.0,37.66,37.7,37.66,37.69,7500.0
2013-03-12 13:00:00,37.68,37.81,37.68,37.81,9800.0,37.68,37.81,37.68,37.81,9800.0
2013-03-12 13:05:00,37.78,37.85,37.78,37.85,9300.0,37.78,37.85,37.78,37.85,9300.0
2013-03-12 13:10:00,37.83,37.85,37.81,37.85,4900.0,37.83,37.85,37.81,37.85,4900.0
2013-03-12 13:15:00,37.84,37.86,37.82,37.85,8000.0,37.84,37.86,37.82,37.85,8000.0
2013-03-12 13:20:00,37.85,37.86,37.79,37.82,12400.0,37.85,37.86,37.79,37.82,12400.0
2013-03-12 13:25:00,37.82,37.83,37.81,37.82,10700.0,37.82,37.83,37.81,37.82,10700.0
2013-03-12 13:30:00,37.83,37.83,37.73,37.76,11400.0,37.83,37.83,37.73,37.76,11400.0
2013-03-12 13:35:00,37.77,37.87,37.74,37.74,10500.0,37.77,37.87,37.74,37.74,10500.0
2013-03-12 13:40:00,37.75,37.77,37.73,37.77,5400.0,37.75,37.77,37.73,37.77,5400.0
2013-03-12 13:45:00,37.77,37.78,37.73,37.73,9900.0,37.77,37.78,37.73,37.73,9900.0
2013-03-12 13:50:00,37.73,37.79,37.59,37.59,33100.0,37.73,37.79,37.59,37.59,33100.0
2013-03-12 13:55:00,37.58,37.61,37.55,37.6,9800.0,37.58,37.61,37.55,37.6,9800.0
2013-03-12 14:00:00,37.61,37.66,37.59,37.62,22900.0,37.61,37.66,37.59,37.62,22900.0
2013-03-12 14:05:00,37.62,37.63,37.57,37.57,9700.0,37.62,37.63,37.57,37.57,9700.0
2013-03-12 14:10:00,37.59,37.61,37.53,37.6,7100.0,37.59,37.61,37.53,37.6,7100.0
2013-03-12 14:15:00,37.6,37.61,37.57,37.61,6600.0,37.6,37.61,37.57,37.61,6600.0
2013-03-12 14:20:00,37.62,37.65,37.59,37.59,9700.0,37.62,37.65,37.59,37.59,9700.0
2013-03-12 14:25:00,37.59,37.64,37.59,37.63,6000.0,37.59,37.64,37.59,37.63,6000.0
2013-03-12 14:30:00,37.64,37.65,37.61,37.61,10700.0,37.64,37.65,37.61,37.61,10700.0
2013-03-12 14:35:00,37.61,37.61,37.57,37.58,7100.0,37.61,37.61,37.57,37.58,7100.0
2013-03-12 14:40:00,37.58,37.59,37.55,37.55,10100.0,37.58,37.59,37.55,37.55,10100.0
2013-03-12 14:45:00,37.55,37.67,37.53,37.61,30100.0,37.55,37.67,37.53,37.61,30100.0
2013-03-12 14:50:00,37.6,37.66,37.6,37.64,11600.0,37.6,37.66,37.6,37.64,11600.0
2013-03-12 14:55:00,37.64,37.72,37.64,37.71,11100.0,37.64,37.72,37.64,37.71,11100.0
2013-03-12 15:00:00,37.73,37.98,37.73,37.94,32900.0,37.73,37.98,37.73,37.94,32900.0
2013-03-12 15:05:00,37.94,37.98,37.88,37.9,29600.0,37.94,37.98,37.88,37.9,29600.0
2013-03-12 15:10:00,37.91,38.0,37.89,37.95,34600.0,37.91,38.0,37.89,37.95,34600.0
2013-03-12 15:15:00,37.95,37.95,37.82,37.84,20000.0,37.95,37.95,37.82,37.84,20000.0
2013-03-12 15:20:00,37.83,37.96,37.83,37.9,46200.0,37.83,37.96,37.83,37.9,46200.0
2013-03-12 15:25:00,37.89,38.0,37.89,37.96,34700.0,37.89,38.0,37.89,37.96,34700.0
2013-03-12 15:30:00,37.96,38.14,37.89,37.89,143100.0,37.96,38.14,37.89,37.89,143100.0
2013-03-12 15:35:00,37.9,38.01,37.85,37.87,50000.0,37.9,38.01,37.85,37.87,50000.0
2013-03-12 15:40:00,37.87,38.03,37.85,37.99,20600.0,37.87,38.03,37.85,37.99,20600.0
2013-03-12 15:45:00,37.98,37.98,37.8,37.86,31400.0,37.98,37.98,37.8,37.86,31400.0
2013-03-12 15:50:00,37.87,38.0,37.87,37.95,47100.0,37.87,38.0,37.87,37.95,47100.0
2013-03-12 15:55:00,37.95,38.02,37.81,37.83,95500.0,37.95,38.02,37.81,37.83,95500.0
2013-03-13 09:30:00,37.88,38.18,37.19,37.45,15700.0,37.88,38.18,37.19,37.45,15700.0
2013-03-13 09:35:00,37.47,37.57,37.18,37.23,15600.0,37.47,37.57,37.18,37.23,15600.0
2013-03-13 09:40:00,37.24,37.34,37.01,37.01,18000.0,37.24,37.34,37.01,37.01,18000.0
2013-03-13 09:45:00,37.01,37.26,37.01,37.26,10300.0,37.01,37.26,37.01,37.26,10300.0
2013-03-13 09:50:00,37.32,37.32,37.19,37.24,5000.0,37.32,37.32,37.19,37.24,5000.0
2013-03-13 09:55:00,37.16,37.35,37.16,37.35,5800.0,37.16,37.35,37.16,37.35,5800.0
2013-03-13 10:00:00,37.31,37.34,37.22,37.25,18800.0,37.31,37.34,37.22,37.25,18800.0
2013-03-13 10:05:00,37.25,37.25,37.08,37.24,16400.0,37.25,37.25,37.08,37.24,16400.0
2013-03-13 10:10:00,37.26,37.32,37.22,37.22,6400.0,37.26,37.32,37.22,37.22,6400.0
2013-03-13 10:15:00,37.25,37.26,37.19,37.23,7400.0,37.25,37.26,37.19,37.23,7400.0
2013-03-13 10:20:00,37.23,37.33,37.2,37.33,5100.0,37.23,37.33,37.2,37.33,5100.0
2013-03-13 10:25:00,37.33,37.46,37.3,37.46,6100.0,37.33,37.46,37.3,37.46,6100.0
2013-03-13 10:30:00,37.44,37.47,37.17,37.24,162500.0,37.44,37.47,37.17,37.24,162500.0
2013-03-13 10:35:00,37.27,37.31,37.23,37.25,4500.0,37.27,37.31,37.23,37.25,4500.0
2013-03-13 10:40:00,37.25,37.29,37.22,37.26,4600.0,37.25,37.29,37.22,37.26,4600.0
2013-03-13 10:45:00,37.27,37.38,37.27,37.37,3400.0,37.27,37.38,37.27,37.37,3400.0
2013-03-13 10:50:00,37.35,37.57,37.35,37.49,6800.0,37.35,37.57,37.35,37.49,6800.0
2013-03-13 10:55:00,37.5,37.66,37.5,37.66,3400.0,37.5,37.66,37.5,37.66,3400.0
2013-03-13 11:00:00,37.64,37.71,37.61,37.7,5500.0,37.64,37.71,37.61,37.7,5500.0
2013-03-13 11:05:00,37.68,37.75,37.64,37.72,4300.0,37.68,37.75,37.64,37.72,4300.0
2013-03-13 11:10:00,37.71,37.92,37.7,37.87,8200.0,37.71,37.92,37.7,37.87,8200.0
2013-03-13 11:15:00,37.84,37.88,37.67,37.67,4300.0,37.84,37.88,37.67,37.67,4300.0
2013-03-13 11:20:00,37.68,37.77,37.68,37.7,3000.0,37.68,37.77,37.68,37.7,3000.0
2013-03-13 11:25:00,37.73,37.75,37.68,37.75,3000.0,37.73,37.75,37.68,37.75,3000.0
2013-03-13 11:30:00,37.75,37.8,37.71,37.79,3400.0,37.75,37.8,37.71,37.79,3400.0
2013-03-13 11:35:00,37.74,37.79,37.73,37.77,3700.0,37.74,37.79,37.73,37.77,3700.0
2013-03-13 11:40:00,37.78,37.8,37.7,37.74,59100.0,37.78,37.8,37.7,37.74,59100.0
2013-03-13 11:45:00,37.7,37.75,37.69,37.75,3100.0,37.7,37.75,37.69,37.75,3100.0
2013-03-13 11:50:00,37.76,37.8,37.69,37.8,102900.0,37.76,37.8,37.69,37.8,102900.0
2013-03-13 11:55:00,37.8,37.8,37.71,37.77,7600.0,37.8,37.8,37.71,37.77,7600.0
2013-03-13 12:00:00,37.77,37.77,37.71,37.76,9900.0,37.77,37.77,37.71,37.76,9900.0
2013-03-13 12:05:00,37.75,37.79,37.72,37.72,5400.0,37.75,37.79,37.72,37.72,5400.0
2013-03-13 12:10:00,37.72,37.78,37.72,37.75,2100.0,37.72,37.78,37.72,37.75,2100.0
2013-03-13 12:15:00,37.75,37.75,37.68,37.73,4000.0,37.75,37.75,37.68,37.73,4000.0
2013-03-13 12:20:00,37.7,37.77,37.7,37.73,2500.0,37.7,37.77,37.7,37.73,2500.0
2013-03-13 12:25:00,37.74,37.83,37.72,37.82,2800.0,37.74,37.83,37.72,37.82,2800.0
2013-03-13 12:30:00,37.81,37.81,37.76,37.78,2300.0,37.81,37.81,37.76,37.78,2300.0
2013-03-13 12:35:00,37.81,37.81,37.77,37.78,2800.0,37.81,37.81,37.77,37.78,2800.0
2013-03-13 12:40:00,37.81,37.81,37.75,37.77,5800.0,37.81,37.81,37.75,37.77,5800.0
2013-03-13 12:45:00,37.77,37.8,37.72,37.77,18500.0,37.77,37.8,37.72,37.77,18500.0
2013-03-13 12:50:00,37.78,37.78,37.72,37.73,2000.0,37.78,37.78,37.72,37.73,2000.0
2013-03-13 12:55:00,37.74,37.77,37.72,37.73,4100.0,37.74,37.77,37.72,37.73,4100.0
2013-03-13 13:00:00,37.74,37.74,37.72,37.73,2300.0,37.74,37.74,37.72,37.73,2300.0
2013-03-13 13:05:00,37.73,37.74,37.72,37.73,4900.0,37.73,37.74,37.72,37.73,4900.0
2013-03-13 13:10:00,37.73,37.76,37.72,37.73,4300.0,37.73,37.76,37.72,37.73,4300.0
2013-03-13 13:15:00,37.74,37.78,37.72,37.72,5600.0,37.74,37.78,37.72,37.72,5600.0
2013-03-13 13:20:00,37.76,37.76,37.72,37.73,5100.0,37.76,37.76,37.72,37.73,5100.0
2013-03-13 13:25:00,37.74,37.77,37.72,37.75,4400.0,37.74,37.77,37.72,37.75,4400.0
2013-03-13 13:30:00,37.76,37.77,37.73,37.73,8100.0,37.76,37.77,37.73,37.73,8100.0
2013-03-13 13:35:00,37.73,37.74,37.72,37.73,9600.0,37.73,37.74,37.72,37.73,9600.0
2013-03-13 13:40:00,37.72,37.79,37.72,37.79,4300.0,37.72,37.79,37.72,37.79,4300.0
2013-03-13 13:45:00,37.78,37.83,37.76,37.79,15400.0,37.78,37.83,37.76,37.79,15400.0
2013-03-13 13:50:00,37.79,37.79,37.7,37.72,10600.0,37.79,37.79,37.7,37.72,10600.0
2013-03-13 13:55:00,37.74,37.74,37.48,37.5,20000.0,37.74,37.74,37.48,37.5,20000.0
2013-03-13 14:00:00,37.49,37.49,37.28,37.33,14700.0,37.49,37.49,37.28,37.33,14700.0
2013-03-13 14:05:00,37.34,37.38,37.28,37.3,8000.0,37.34,37.38,37.28,37.3,8000.0
2013-03-13 14:10:00,37.3,37.3,37.15,37.19,10900.0,37.3,37.3,37.15,37.19,10900.0
2013-03-13 14:15:00,37.19,37.36,37.18,37.31,7500.0,37.19,37.36,37.18,37.31,7500.0
2013-03-13 14:20:00,37.32,37.34,37.28,37.34,6800.0,37.32,37.34,37.28,37.34,6800.0
2013-03-13 14:25:00,37.34,37.35,37.28,37.29,18400.0,37.34,37.35,37.28,37.29,18400.0
2013-03-13 14:30:00,37.29,37.38,37.29,37.35,3100.0,37.29,37.38,37.29,37.35,3100.0
2013-03-13 14:35:00,37.37,37.45,37.34,37.44,7700.0,37.37,37.45,37.34,37.44,7700.0
2013-03-13 14:40:00,37.45,37.49,37.37,37.45,29400.0,37.45,37.49,37.37,37.45,29400.0
2013-03-13 14:45:00,37.46,37.53,37.45,37.53,4200.0,37.46,37.53,37.45,37.53,4200.0
2013-03-13 14:50:00,37.53,37.54,37.43,37.49,8800.0,37.53,37.54,37.43,37.49,8800.0
2013-03-13 14:55:00,37.49,37.52,37.44,37.52,5300.0,37.49,37.52,37.44,37.52,5300.0
2013-03-13 15:00:00,37.5,37.56,37.5,37.5,5300.0,37.5,37.56,37.5,37.5,5300.0
2013-03-13 15:05:00,37.49,37.5,37.46,37.48,15800.0,37.49,37.5,37.46,37.48,15800.0
2013-03-13 15:10:00,37.48,37.6,37.48,37.59,8900.0,37.48,37.6,37.48,37.59,8900.0
2013-03-13 15:15:00,37.6,37.66,37.58,37.66,7300.0,37.6,37.66,37.58,37.66,7300.0
2013-03-13 15:20:00,37.68,37.69,37.6,37.67,12600.0,37.68,37.69,37.6,37.67,12600.0
2013-03-13 15:25:00,37.67,37.76,37.67,37.75,13500.0,37.67,37.76,37.67,37.75,13500.0
2013-03-13 15:30:00,37.74,37.86,37.74,37.75,19900.0,37.74,37.86,37.74,37.75,19900.0
2013-03-13 15:35:00,37.74,37.78,37.69,37.7,15000.0,37.74,37.78,37.69,37.7,15000.0
2013-03-13 15:40:00,37.7,37.72,37.59,37.66,16900.0,37.7,37.72,37.59,37.66,16900.0
2013-03-13 15:45:00,37.65,37.73,37.61,37.73,8600.0,37.65,37.73,37.61,37.73,8600.0
2013-03-13 15:50:00,37.73,37.77,37.61,37.66,19800.0,37.73,37.77,37.61,37.66,19800.0
2013-03-13 15:55:00,37.65,37.69,37.6,37.61,33000.0,37.65,37.69,37.6,37.61,33000.0
2013-03-14 09:30:00,37.83,37.87,37.02,37.02,22900.0,37.83,37.87,37.02,37.02,22900.0
2013-03-14 09:35:00,37.07,37.26,36.93,37.02,24100.0,37.07,37.26,36.93,37.02,24100.0
2013-03-14 09:40:00,37.02,37.22,36.77,36.78,32900.0,37.02,37.22,36.77,36.78,32900.0
2013-03-14 09:45:00,36.81,36.93,36.57,36.8,27800.0,36.81,36.93,36.57,36.8,27800.0
2013-03-14 09:50:00,36.9,36.99,36.75,36.83,39400.0,36.9,36.99,36.75,36.83,39400.0
2013-03-14 09:55:00,36.84,37.1,36.83,37.05,28600.0,36.84,37.1,36.83,37.05,28600.0
2013-03-14 10:00:00,37.05,37.05,36.84,36.99,12300.0,37.05,37.05,36.84,36.99,12300.0
2013-03-14 10:05:00,37.0,37.05,36.94,37.04,7600.0,37.0,37.05,36.94,37.04,7600.0
2013-03-14 10:10:00,37.01,37.16,36.78,36.78,35100.0,37.01,37.16,36.78,36.78,35100.0
2013-03-14 10:15:00,36.78,37.11,36.75,37.0,22200.0,36.78,37.11,36.75,37.0,22200.0
2013-03-14 10:20:00,37.03,37.04,36.95,36.98,11100.0,37.03,37.04,36.95,36.98,11100.0
2013-03-14 10:25:00,36.97,37.04,36.97,37.04,10500.0,36.97,37.04,36.97,37.04,10500.0
2013-03-14 10:30:00,37.03,37.04,36.94,37.0,24900.0,37.03,37.04,36.94,37.0,24900.0
2013-03-14 10:35:00,37.01,37.02,36.94,36.99,24900.0,37.01,37.02,36.94,36.99,24900.0
2013-03-14 10:40:00,36.99,37.23,36.97,37.22,9500.0,36.99,37.23,36.97,37.22,9500.0
2013-03-14 10:45:00,37.23,37.33,37.23,37.27,10500.0,37.23,37.33,37.23,37.27,10500.0
2013-03-14 10:50:00,37.28,37.34,37.22,37.33,13500.0,37.28,37.34,37.22,37.33,13500.0
2013-03-14 10:55:00,37.34,37.41,37.27,37.38,10400.0,37.34,37.41,37.27,37.38,10400.0
2013-03-14 11:00:00,37.35,37.36,37.31,37.33,10500.0,37.35,37.36,37.31,37.33,10500.0
2013-03-14 11:05:00,37.35,37.37,37.3,37.33,8400.0,37.35,37.37,37.3,37.33,8400.0
2013-03-14 11:10:00,37.33,37.39,37.3,37.34,14000.0,37.33,37.39,37.3,37.34,14000.0
2013-03-14 11:15:00,37.35,37.38,37.3,37.32,13200.0,37.35,37.38,37.3,37.32,13200.0
2013-03-14 11:20:00,37.32,37.33,37.32,37.32,1700.0,37.32,37.33,37.32,37.32,1700.0
2013-03-14 11:25:00,37.32,37.41,37.32,37.41,18500.0,37.32,37.41,37.32,37.41,18500.0
2013-03-14 11:30:00,37.39,37.39,37.35,37.37,4800.0,37.39,37.39,37.35,37.37,4800.0
2013-03-14 11:35:00,37.37,37.37,37.32,37.35,9200.0,37.37,37.37,37.32,37.35,9200.0
2013-03-14 11:40:00,37.33,37.4,37.31,37.39,4900.0,37.33,37.4,37.31,37.39,4900.0
2013-03-14 11:45:00,37.36,37.37,37.32,37.34,2600.0,37.36,37.37,37.32,37.34,2600.0
2013-03-14 11:50:00,37.35,37.35,37.03,37.06,16400.0,37.35,37.35,37.03,37.06,16400.0
2013-03-14 11:55:00,37.08,37.16,37.04,37.13,4900.0,37.08,37.16,37.04,37.13,4900.0
2013-03-14 12:00:00,37.16,37.17,37.09,37.15,15900.0,37.16,37.17,37.09,37.15,15900.0
2013-03-14 12:05:00,37.17,37.2,37.1,37.15,19900.0,37.17,37.2,37.1,37.15,19900.0
2013-03-14 12:10:00,37.17,37.2,37.16,37.19,5500.0,37.17,37.2,37.16,37.19,5500.0
2013-03-14 12:15:00,37.19,37.2,37.15,37.17,6200.0,37.19,37.2,37.15,37.17,6200.0
2013-03-14 12:20:00,37.17,37.2,37.07,37.07,23300.0,37.17,37.2,37.07,37.07,23300.0
2013-03-14 12:25:00,37.08,37.09,37.01,37.04,6500.0,37.08,37.09,37.01,37.04,6500.0
2013-03-14 12:30:00,37.01,37.12,37.0,37.11,7100.0,37.01,37.12,37.0,37.11,7100.0
2013-03-14 12:35:00,37.11,37.16,37.1,37.12,12400.0,37.11,37.16,37.1,37.12,12400.0
2013-03-14 12:40:00,37.12,37.13,37.04,37.04,4800.0,37.12,37.13,37.04,37.04,4800.0
2013-03-14 12:45:00,37.04,37.06,37.03,37.04,3100.0,37.04,37.06,37.03,37.04,3100.0
2013-03-14 12:50:00,37.02,37.03,37.0,37.03,3900.0,37.02,37.03,37.0,37.03,3900.0
2013-03-14 12:55:00,37.04,37.08,37.01,37.07,9000.0,37.04,37.08,37.01,37.07,9000.0
2013-03-14 13:00:00,37.07,37.14,37.02,37.03,13400.0,37.07,37.14,37.02,37.03,13400.0
2013-03-14 13:05:00,37.03,37.12,37.01,37.09,7100.0,37.03,37.12,37.01,37.09,7100.0
2013-03-14 13:10:00,37.06,37.15,37.06,37.08,4900.0,37.06,37.15,37.06,37.08,4900.0
2013-03-14 13:15:00,37.08,37.16,37.08,37.16,6400.0,37.08,37.16,37.08,37.16,6400.0
2013-03-14 13:20:00,37.16,37.17,37.12,37.12,5800.0,37.16,37.17,37.12,37.12,5800.0
2013-03-14 13:25:00,37.1,37.11,37.07,37.08,7500.0,37.1,37.11,37.07,37.08,7500.0
2013-03-14 13:30:00,37.08,37.09,37.08,37.09,4200.0,37.08,37.09,37.08,37.09,4200.0
2013-03-14 13:35:00,37.08,37.09,37.06,37.08,9300.0,37.08,37.09,37.06,37.08,9300.0
2013-03-14 13:40:00,37.07,37.09,37.06,37.09,5900.0,37.07,37.09,37.06,37.09,5900.0
2013-03-14 13:45:00,37.09,37.18,37.08,37.18,10300.0,37.09,37.18,37.08,37.18,10300.0
2013-03-14 13:50:00,37.16,37.17,37.1,37.13,15300.0,37.16,37.17,37.1,37.13,15300.0
2013-03-14 13:55:00,37.13,37.13,37.12,37.12,4600.0,37.13,37.13,37.12,37.12,4600.0
2013-03-14 14:00:00,37.13,37.13,37.07,37.07,13600.0,37.13,37.13,37.07,37.07,13600.0
2013-03-14 14:05:00,37.07,37.08,37.07,37.08,3200.0,37.07,37.08,37.07,37.08,3200.0
2013-03-14 14:10:00,37.09,37.09,37.08,37.09,12400.0,37.09,37.09,37.08,37.09,12400.0
2013-03-14 14:15:00,37.08,37.09,37.06,37.08,11700.0,37.08,37.09,37.06,37.08,11700.0
2013-03-14 14:20:00,37.07,37.2,37.07,37.18,15300.0,37.07,37.2,37.07,37.18,15300.0
2013-03-14 14:25:00,37.17,37.18,37.11,37.11,7700.0,37.17,37.18,37.11,37.11,7700.0
2013-03-14 14:30:00,37.12,37.2,37.12,37.19,7800.0,37.12,37.2,37.12,37.19,7800.0
2013-03-14 14:35:00,37.2,37.22,37.18,37.21,35300.0,37.2,37.22,37.18,37.21,35300.0
2013-03-14 14:40:00,37.21,37.24,37.2,37.23,8800.0,37.21,37.24,37.2,37.23,8800.0
2013-03-14 14:45:00,37.24,37.26,37.23,37.26,11100.0,37.24,37.26,37.23,37.26,11100.0
2013-03-14 14:50:00,37.26,37.38,37.25,37.38,38700.0,37.26,37.38,37.25,37.38,38700.0
2013-03-14 14:55:00,37.37,37.48,37.37,37.44,15400.0,37.37,37.48,37.37,37.44,15400.0
2013-03-14 15:00:00,37.44,37.5,37.42,37.47,15600.0,37.44,37.5,37.42,37.47,15600.0
2013-03-14 15:05:00,37.48,37.53,37.47,37.51,10500.0,37.48,37.53,37.47,37.51,10500.0
2013-03-14 15:10:00,37.52,37.56,37.52,37.55,11300.0,37.52,37.56,37.52,37.55,11300.0
2013-03-14 15:15:00,37.55,37.56,37.52,37.55,22600.0,37.55,37.56,37.52,37.55,22600.0
2013-03-14 15:20:00,37.56,37.62,37.48,37.48,40700.0,37.56,37.62,37.48,37.48,40700.0
2013-03-14 15:25:00,37.48,37.48,37.25,37.25,13300.0,37.48,37.48,37.25,37.25,13300.0
2013-03-14 15:30:00,37.28,37.33,37.18,37.18,25800.0,37.28,37.33,37.18,37.18,25800.0
2013-03-14 15:35:00,37.2,37.32,37.17,37.32,13300.0,37.2,37.32,37.17,37.32,13300.0
2013-03-14 15:40:00,37.31,37.43,37.31,37.38,13900.0,37.31,37.43,37.31,37.38,13900.0
2013-03-14 15:45:00,37.4,37.42,37.33,37.37,28600.0,37.4,37.42,37.33,37.37,28600.0
2013-03-14 15:50:00,37.38,37.41,37.31,37.38,21500.0,37.38,37.41,37.31,37.38,21500.0
2013-03-14 15:55:00,37.38,37.45,37.28,37.45,32600.0,37.38,37.45,37.28,37.45,32600.0
2013-03-15 09:30:00,37.58,37.75,37.54,37.7,7300.0,37.58,37.75,37.54,37.7,7300.0
2013-03-15 09:35:00,37.63,37.73,37.43,37.57,8100.0,37.63,37.73,37.43,37.57,8100.0
2013-03-15 09:40:00,37.59,37.6,37.46,37.55,7400.0,37.59,37.6,37.46,37.55,7400.0
2013-03-15 09:45:00,37.56,37.56,37.43,37.45,8900.0,37.56,37.56,37.43,37.45,8900.0
2013-03-15 09:50:00,37.45,37.51,37.45,37.49,5800.0,37.45,37.51,37.45,37.49,5800.0
2013-03-15 09:55:00,37.49,37.55,37.45,37.47,12100.0,37.49,37.55,37.45,37.47,12100.0
2013-03-15 10:00:00,37.52,37.52,37.4,37.44,6300.0,37.52,37.52,37.4,37.44,6300.0
2013-03-15 10:05:00,37.47,37.47,37.32,37.34,5900.0,37.47,37.47,37.32,37.34,5900.0
2013-03-15 10:10:00,37.34,37.34,37.27,37.28,6900.0,37.34,37.34,37.27,37.28,6900.0
2013-03-15 10:15:00,37.28,37.29,37.18,37.26,5000.0,37.28,37.29,37.18,37.26,5000.0
2013-03-15 10:20:00,37.32,37.32,37.26,37.26,4300.0,37.32,37.32,37.26,37.26,4300.0
2013-03-15 10:25:00,37.28,37.28,37.18,37.18,5100.0,37.28,37.28,37.18,37.18,5100.0
2013-03-15 10:30:00,37.21,37.22,37.18,37.2,3800.0,37.21,37.22,37.18,37.2,3800.0
2013-03-15 10:35:00,37.2,37.25,37.19,37.23,5100.0,37.2,37.25,37.19,37.23,5100.0
2013-03-15 10:40:00,37.26,37.29,37.25,37.26,4600.0,37.26,37.29,37.25,37.26,4600.0
2013-03-15 10:45:00,37.26,37.32,37.26,37.3,6600.0,37.26,37.32,37.26,37.3,6600.0
2013-03-15 10:50:00,37.3,37.35,37.28,37.35,4200.0,37.3,37.35,37.28,37.35,4200.0
2013-03-15 10:55:00,37.35,37.43,37.34,37.37,7100.0,37.35,37.43,37.34,37.37,7100.0
2013-03-15 11:00:00,37.36,37.38,37.33,37.37,4300.0,37.36,37.38,37.33,37.37,4300.0
2013-03-15 11:05:00,37.37,37.37,37.33,37.33,4800.0,37.37,37.37,37.33,37.33,4800.0
2013-03-15 11:10:00,37.34,37.35,37.27,37.28,4300.0,37.34,37.35,37.27,37.28,4300.0
2013-03-15 11:15:00,37.28,37.28,37.23,37.24,3000.0,37.28,37.28,37.23,37.24,3000.0
2013-03-15 11:20:00,37.25,37.36,37.25,37.32,8900.0,37.25,37.36,37.25,37.32,8900.0
2013-03-15 11:25:00,37.32,37.35,37.29,37.34,6200.0,37.32,37.35,37.29,37.34,6200.0
2013-03-15 11:30:00,37.33,37.33,37.28,37.3,1200.0,37.33,37.33,37.28,37.3,1200.0
2013-03-15 11:35:00,37.29,37.34,37.29,37.32,2100.0,37.29,37.34,37.29,37.32,2100.0
2013-03-15 11:40:00,37.34,37.34,37.28,37.29,3900.0,37.34,37.34,37.28,37.29,3900.0
2013-03-15 11:45:00,37.31,37.31,37.25,37.27,4200.0,37.31,37.31,37.25,37.27,4200.0
2013-03-15 11:50:00,37.26,37.28,37.23,37.25,6500.0,37.26,37.28,37.23,37.25,6500.0
2013-03-15 11:55:00,37.25,37.39,37.24,37.39,5300.0,37.25,37.39,37.24,37.39,5300.0
2013-03-15 12:00:00,37.37,37.41,37.37,37.4,9100.0,37.37,37.41,37.37,37.4,9100.0
2013-03-15 12:05:00,37.4,37.52,37.35,37.47,16100.0,37.4,37.52,37.35,37.47,16100.0
2013-03-15 12:10:00,37.49,37.52,37.42,37.52,6600.0,37.49,37.52,37.42,37.52,6600.0
2013-03-15 12:15:00,37.51,37.56,37.44,37.47,12300.0,37.51,37.56,37.44,37.47,12300.0
2013-03-15 12:20:00,37.47,37.5,37.45,37.47,7900.0,37.47,37.5,37.45,37.47,7900.0
2013-03-15 12:25:00,37.44,37.44,37.4,37.44,2900.0,37.44,37.44,37.4,37.44,2900.0
2013-03-15 12:30:00,37.44,37.5,37.38,37.48,15700.0,37.44,37.5,37.38,37.48,15700.0
2013-03-15 12:35:00,37.47,37.5,37.43,37.5,6600.0,37.47,37.5,37.43,37.5,6600.0
2013-03-15 12:40:00,37.5,37.5,37.47,37.47,5900.0,37.5,37.5,37.47,37.47,5900.0
2013-03-15 12:45:00,37.47,37.53,37.47,37.49,8600.0,37.47,37.53,37.47,37.49,8600.0
2013-03-15 12:50:00,37.49,37.52,37.47,37.5,13700.0,37.49,37.52,37.47,37.5,13700.0
2013-03-15 12:55:00,37.49,37.52,37.44,37.5,13900.0,37.49,37.52,37.44,37.5,13900.0
2013-03-15 13:00:00,37.51,37.51,37.41,37.41,3400.0,37.51,37.51,37.41,37.41,3400.0
2013-03-15 13:05:00,37.41,37.5,37.41,37.5,4500.0,37.41,37.5,37.41,37.5,4500.0
2013-03-15 13:10:00,37.51,37.52,37.36,37.36,8400.0,37.51,37.52,37.36,37.36,8400.0
2013-03-15 13:15:00,37.38,37.42,37.35,37.4,4600.0,37.38,37.42,37.35,37.4,4600.0
2013-03-15 13:20:00,37.41,37.42,37.34,37.37,2300.0,37.41,37.42,37.34,37.37,2300.0
2013-03-15 13:25:00,37.38,37.38,37.35,37.37,2000.0,37.38,37.38,37.35,37.37,2000.0
2013-03-15 13:30:00,37.39,37.39,37.35,37.38,4500.0,37.39,37.39,37.35,37.38,4500.0
2013-03-15 13:35:00,37.39,37.39,37.35,37.36,3200.0,37.39,37.39,37.35,37.36,3200.0
2013-03-15 13:40:00,37.35,37.36,37.28,37.29,8400.0,37.35,37.36,37.28,37.29,8400.0
2013-03-15 13:45:00,37.29,37.32,37.29,37.31,5000.0,37.29,37.32,37.29,37.31,5000.0
2013-03-15 13:50:00,37.31,37.35,37.29,37.29,10800.0,37.31,37.35,37.29,37.29,10800.0
2013-03-15 13:55:00,37.29,37.3,37.29,37.29,4000.0,37.29,37.3,37.29,37.29,4000.0
2013-03-15 14:00:00,37.29,37.3,37.28,37.29,5700.0,37.29,37.3,37.28,37.29,5700.0
2013-03-15 14:05:00,37.3,37.3,37.28,37.28,4300.0,37.3,37.3,37.28,37.28,4300.0
2013-03-15 14:10:00,37.29,37.32,37.29,37.31,4000.0,37.29,37.32,37.29,37.31,4000.0
2013-03-15 14:15:00,37.32,37.35,37.29,37.29,5800.0,37.32,37.35,37.29,37.29,5800.0
2013-03-15 14:20:00,37.29,37.3,37.29,37.29,1400.0,37.29,37.3,37.29,37.29,1400.0
2013-03-15 14:25:00,37.29,37.3,37.29,37.29,5700.0,37.29,37.3,37.29,37.29,5700.0
2013-03-15 14:30:00,37.3,37.35,37.3,37.34,11300.0,37.3,37.35,37.3,37.34,11300.0
2013-03-15 14:35:00,37.33,37.33,37.26,37.29,7200.0,37.33,37.33,37.26,37.29,7200.0
2013-03-15 14:40:00,37.29,37.33,37.28,37.3,5300.0,37.29,37.33,37.28,37.3,5300.0
2013-03-15 14:45:00,37.29,37.3,37.27,37.28,9000.0,37.29,37.3,37.27,37.28,9000.0
2013-03-15 14:50:00,37.28,37.29,37.26,37.28,11500.0,37.28,37.29,37.26,37.28,11500.0
2013-03-15 14:55:00,37.28,37.29,37.25,37.29,6600.0,37.28,37.29,37.25,37.29,6600.0
2013-03-15 15:00:00,37.29,37.3,37.28,37.29,10300.0,37.29,37.3,37.28,37.29,10300.0
2013-03-15 15:05:00,37.29,37.3,37.27,37.28,8100.0,37.29,37.3,37.27,37.28,8100.0
2013-03-15 15:10:00,37.28,37.3,37.27,37.3,10100.0,37.28,37.3,37.27,37.3,10100.0
2013-03-15 15:15:00,37.29,37.3,37.27,37.29,11800.0,37.29,37.3,37.27,37.29,11800.0
2013-03-15 15:20:00,37.28,37.3,37.25,37.25,17400.0,37.28,37.3,37.25,37.25,17400.0
2013-03-15 15:25:00,37.25,37.26,37.2,37.26,10000.0,37.25,37.26,37.2,37.26,10000.0
2013-03-15 15:30:00,37.25,37.26,37.2,37.21,6500.0,37.25,37.26,37.2,37.21,6500.0
2013-03-15 15:35:00,37.21,37.22,37.19,37.2,12300.0,37.21,37.22,37.19,37.2,12300.0
2013-03-15 15:40:00,37.21,37.27,37.2,37.22,17700.0,37.21,37.27,37.2,37.22,17700.0
2013-03-15 15:45:00,37.22,37.27,37.2,37.21,50000.0,37.22,37.27,37.2,37.21,50000.0
2013-03-15 15:50:00,37.2,37.22,37.2,37.2,58800.0,37.2,37.22,37.2,37.2,58800.0
2013-03-15 15:55:00,37.2,37.23,37.09,37.17,223000.0,37.2,37.23,37.09,37.17,223000.0
2013-03-18 09:30:00,36.64,36.64,36.06,36.09,16800.0,36.64,36.64,36.06,36.09,16800.0
2013-03-18 09:35:00,36.13,36.33,36.09,36.2,55200.0,36.13,36.33,36.09,36.2,55200.0
2013-03-18 09:40:00,36.2,36.33,36.07,36.32,31500.0,36.2,36.33,36.07,36.32,31500.0
2013-03-18 09:45:00,36.26,36.32,36.25,36.32,6000.0,36.26,36.32,36.25,36.32,6000.0
2013-03-18 09:50:00,36.32,36.47,36.32,36.4,5800.0,36.32,36.47,36.32,36.4,5800.0
2013-03-18 09:55:00,36.4,36.51,36.39,36.42,8400.0,36.4,36.51,36.39,36.42,8400.0
2013-03-18 10:00:00,36.42,36.42,36.21,36.21,6300.0,36.42,36.42,36.21,36.21,6300.0
2013-03-18 10:05:00,36.25,36.41,36.21,36.36,22400.0,36.25,36.41,36.21,36.36,22400.0
2013-03-18 10:10:00,36.39,36.4,36.26,36.26,5500.0,36.39,36.4,36.26,36.26,5500.0
2013-03-18 10:15:00,36.26,36.33,36.25,36.27,5800.0,36.26,36.33,36.25,36.27,5800.0
2013-03-18 10:20:00,36.25,36.32,36.25,36.32,7300.0,36.25,36.32,36.25,36.32,7300.0
2013-03-18 10:25:00,36.33,36.4,36.31,36.4,3500.0,36.33,36.4,36.31,36.4,3500.0
2013-03-18 10:30:00,36.38,36.4,36.25,36.28,6100.0,36.38,36.4,36.25,36.28,6100.0
2013-03-18 10:35:00,36.28,36.31,36.16,36.17,10600.0,36.28,36.31,36.16,36.17,10600.0
2013-03-18 10:40:00,36.19,36.26,36.16,36.23,10500.0,36.19,36.26,36.16,36.23,10500.0
2013-03-18 10:45:00,36.23,36.23,36.17,36.21,4200.0,36.23,36.23,36.17,36.21,4200.0
2013-03-18 10:50:00,36.2,36.23,36.19,36.21,7300.0,36.2,36.23,36.19,36.21,7300.0
2013-03-18 10:55:00,36.22,36.23,36.2,36.22,7900.0,36.22,36.23,36.2,36.22,7900.0
2013-03-18 11:00:00,36.23,36.24,36.22,36.22,4400.0,36.23,36.24,36.22,36.22,4400.0
2013-03-18 11:05:00,36.23,36.26,36.15,36.23,62800.0,36.23,36.26,36.15,36.23,62800.0
2013-03-18 11:10:00,36.25,36.26,36.23,36.25,18900.0,36.25,36.26,36.23,36.25,18900.0
2013-03-18 11:15:00,36.25,36.27,36.24,36.25,6400.0,36.25,36.27,36.24,36.25,6400.0
2013-03-18 11:20:00,36.24,36.25,36.23,36.23,4200.0,36.24,36.25,36.23,36.23,4200.0
2013-03-18 11:25:00,36.23,36.23,36.12,36.13,5800.0,36.23,36.23,36.12,36.13,5800.0
2013-03-18 11:30:00,36.12,36.13,36.08,36.08,9700.0,36.12,36.13,36.08,36.08,9700.0
2013-03-18 11:35:00,36.07,36.08,35.99,36.03,32400.0,36.07,36.08,35.99,36.03,32400.0
2013-03-18 11:40:00,36.08,36.08,35.99,36.0,13900.0,36.08,36.08,35.99,36.0,13900.0
2013-03-18 11:45:00,36.0,36.05,35.95,36.05,15800.0,36.0,36.05,35.95,36.05,15800.0
2013-03-18 11:50:00,36.06,36.2,36.04,36.19,21500.0,36.06,36.2,36.04,36.19,21500.0
2013-03-18 11:55:00,36.2,36.2,36.09,36.12,17100.0,36.2,36.2,36.09,36.12,17100.0
2013-03-18 12:00:00,36.1,36.2,36.1,36.2,5700.0,36.1,36.2,36.1,36.2,5700.0
2013-03-18 12:05:00,36.2,36.26,36.16,36.21,6900.0,36.2,36.26,36.16,36.21,6900.0
2013-03-18 12:10:00,36.22,36.28,36.22,36.23,8200.0,36.22,36.28,36.22,36.23,8200.0
2013-03-18 12:15:00,36.26,36.28,36.23,36.26,10800.0,36.26,36.28,36.23,36.26,10800.0
2013-03-18 12:20:00,36.26,36.3,36.24,36.25,19800.0,36.26,36.3,36.24,36.25,19800.0
2013-03-18 12:25:00,36.24,36.26,36.21,36.23,10000.0,36.24,36.26,36.21,36.23,10000.0
2013-03-18 12:30:00,36.22,36.26,36.19,36.19,20000.0,36.22,36.26,36.19,36.19,20000.0
2013-03-18 12:35:00,36.2,36.2,36.06,36.08,4600.0,36.2,36.2,36.06,36.08,4600.0
2013-03-18 12:40:00,36.08,36.09,36.01,36.01,5200.0,36.08,36.09,36.01,36.01,5200.0
2013-03-18 12:45:00,36.01,36.09,35.97,35.99,63800.0,36.01,36.09,35.97,35.99,63800.0
2013-03-18 12:50:00,35.97,36.01,35.84,35.95,24300.0,35.97,36.01,35.84,35.95,24300.0
2013-03-18 12:55:00,35.98,36.01,35.88,35.93,19700.0,35.98,36.01,35.88,35.93,19700.0
2013-03-18 13:00:00,35.94,35.97,35.89,35.95,21300.0,35.94,35.97,35.89,35.95,21300.0
2013-03-18 13:05:00,35.95,35.95,35.88,35.88,7700.0,35.95,35.95,35.88,35.88,7700.0
2013-03-18 13:10:00,35.88,35.88,35.79,35.84,13200.0,35.88,35.88,35.79,35.84,13200.0
2013-03-18 13:15:00,35.83,35.9,35.81,35.9,6100.0,35.83,35.9,35.81,35.9,6100.0
2013-03-18 13:20:00,35.89,35.96,35.83,35.9,33300.0,35.89,35.96,35.83,35.9,33300.0
2013-03-18 13:25:00,35.89,35.95,35.85,35.91,19800.0,35.89,35.95,35.85,35.91,19800.0
2013-03-18 13:30:00,35.91,35.92,35.77,35.9,25500.0,35.91,35.92,35.77,35.9,25500.0
2013-03-18 13:35:00,35.9,35.97,35.89,35.91,7000.0,35.9,35.97,35.89,35.91,7000.0
2013-03-18 13:40:00,35.9,35.91,35.78,35.83,11600.0,35.9,35.91,35.78,35.83,11600.0
2013-03-18 13:45:00,35.81,35.81,35.74,35.75,9300.0,35.81,35.81,35.74,35.75,9300.0
2013-03-18 13:50:00,35.75,35.81,35.72,35.8,19900.0,35.75,35.81,35.72,35.8,19900.0
2013-03-18 13:55:00,35.81,35.88,35.67,35.67,17300.0,35.81,35.88,35.67,35.67,17300.0
2013-03-18 14:00:00,35.66,35.71,35.65,35.66,18500.0,35.66,35.71,35.65,35.66,18500.0
2013-03-18 14:05:00,35.68,35.73,35.68,35.7,14000.0,35.68,35.73,35.68,35.7,14000.0
2013-03-18 14:10:00,35.7,35.81,35.69,35.76,20200.0,35.7,35.81,35.69,35.76,20200.0
2013-03-18 14:15:00,35.76,35.79,35.72,35.72,13800.0,35.76,35.79,35.72,35.72,13800.0
2013-03-18 14:20:00,35.73,35.75,35.67,35.73,28100.0,35.73,35.75,35.67,35.73,28100.0
2013-03-18 14:25:00,35.73,35.82,35.66,35.67,14400.0,35.73,35.82,35.66,35.67,14400.0
2013-03-18 14:30:00,35.68,35.82,35.68,35.72,21400.0,35.68,35.82,35.68,35.72,21400.0
2013-03-18 14:35:00,35.73,35.88,35.72,35.84,17600.0,35.73,35.88,35.72,35.84,17600.0
2013-03-18 14:40:00,35.85,36.02,35.83,35.9,30100.0,35.85,36.02,35.83,35.9,30100.0
2013-03-18 14:45:00,35.9,36.09,35.87,36.05,26700.0,35.9,36.09,35.87,36.05,26700.0
2013-03-18 14:50:00,36.05,36.18,36.05,36.13,15300.0,36.05,36.18,36.05,36.13,15300.0
2013-03-18 14:55:00,36.11,36.12,36.01,36.01,9500.0,36.11,36.12,36.01,36.01,9500.0
2013-03-18 15:00:00,36.02,36.18,36.01,36.09,32200.0,36.02,36.18,36.01,36.09,32200.0
2013-03-18 15:05:00,36.08,36.11,36.05,36.07,14500.0,36.08,36.11,36.05,36.07,14500.0
2013-03-18 15:10:00,36.07,36.07,35.83,35.86,18800.0,36.07,36.07,35.83,35.86,18800.0
2013-03-18 15:15:00,35.81,35.96,35.8,35.8,31800.0,35.81,35.96,35.8,35.8,31800.0
2013-03-18 15:20:00,35.8,35.81,35.64,35.76,29700.0,35.8,35.81,35.64,35.76,29700.0
2013-03-18 15:25:00,35.76,35.84,35.61,35.67,21100.0,35.76,35.84,35.61,35.67,21100.0
2013-03-18 15:30:00,35.66,35.69,35.53,35.54,18900.0,35.66,35.69,35.53,35.54,18900.0
2013-03-18 15:35:00,35.53,35.55,35.4,35.55,46500.0,35.53,35.55,35.4,35.55,46500.0
2013-03-18 15:40:00,35.55,35.56,35.41,35.52,64800.0,35.55,35.56,35.41,35.52,64800.0
2013-03-18 15:45:00,35.51,35.66,35.49,35.51,60600.0,35.51,35.66,35.49,35.51,60600.0
2013-03-18 15:50:00,35.49,35.71,35.49,35.6,76300.0,35.49,35.71,35.49,35.6,76300.0
2013-03-18 15:55:00,35.63,35.78,35.59,35.65,47900.0,35.63,35.78,35.59,35.65,47900.0
2013-03-19 09:30:00,35.77,36.03,35.75,36.01,14400.0,35.77,36.03,35.75,36.01,14400.0
2013-03-19 09:35:00,35.87,35.87,35.53,35.69,10300.0,35.87,35.87,35.53,35.69,10300.0
2013-03-19 09:40:00,35.77,35.8,35.61,35.8,3300.0,35.77,35.8,35.61,35.8,3300.0
2013-03-19 09:45:00,35.83,35.85,35.63,35.65,4600.0,35.83,35.85,35.63,35.65,4600.0
2013-03-19 09:50:00,35.62,35.73,35.58,35.73,4600.0,35.62,35.73,35.58,35.73,4600.0
2013-03-19 09:55:00,35.66,35.77,35.62,35.74,18400.0,35.66,35.77,35.62,35.74,18400.0
2013-03-19 10:00:00,35.75,35.94,35.71,35.73,33500.0,35.75,35.94,35.71,35.73,33500.0
2013-03-19 10:05:00,35.72,35.73,35.58,35.58,5200.0,35.72,35.73,35.58,35.58,5200.0
2013-03-19 10:10:00,35.56,35.64,35.52,35.58,3900.0,35.56,35.64,35.52,35.58,3900.0
2013-03-19 10:15:00,35.57,35.65,35.57,35.58,4900.0,35.57,35.65,35.57,35.58,4900.0
2013-03-19 10:20:00,35.61,35.63,35.5,35.5,31400.0,35.61,35.63,35.5,35.5,31400.0
2013-03-19 10:25:00,35.47,35.47,35.37,35.38,3700.0,35.47,35.47,35.37,35.38,3700.0
2013-03-19 10:30:00,35.38,35.39,35.3,35.3,5300.0,35.38,35.39,35.3,35.3,5300.0
2013-03-19 10:35:00,35.32,35.36,35.31,35.31,2900.0,35.32,35.36,35.31,35.31,2900.0
2013-03-19 10:40:00,35.27,35.36,35.27,35.3,33200.0,35.27,35.36,35.27,35.3,33200.0
2013-03-19 10:45:00,35.28,35.3,35.15,35.21,6000.0,35.28,35.3,35.15,35.21,6000.0
2013-03-19 10:50:00,35.21,35.21,35.14,35.16,4100.0,35.21,35.21,35.14,35.16,4100.0
2013-03-19 10:55:00,35.19,35.19,34.96,34.99,28200.0,35.19,35.19,34.96,34.99,28200.0
2013-03-19 11:00:00,35.02,35.03,34.82,34.93,23400.0,35.02,35.03,34.82,34.93,23400.0
2013-03-19 11:05:00,34.96,35.16,34.96,35.13,21600.0,34.96,35.16,34.96,35.13,21600.0
2013-03-19 11:10:00,35.15,35.54,35.15,35.42,47400.0,35.15,35.54,35.15,35.42,47400.0
2013-03-19 11:15:00,35.38,35.48,35.31,35.43,36700.0,35.38,35.48,35.31,35.43,36700.0
2013-03-19 11:20:00,35.35,35.35,35.22,35.25,7500.0,35.35,35.35,35.22,35.25,7500.0
2013-03-19 11:25:00,35.25,35.25,35.17,35.21,3500.0,35.25,35.25,35.17,35.21,3500.0
2013-03-19 11:30:00,35.2,35.21,35.16,35.16,4600.0,35.2,35.21,35.16,35.16,4600.0
2013-03-19 11:35:00,35.14,35.15,35.07,35.11,5300.0,35.14,35.15,35.07,35.11,5300.0
2013-03-19 11:40:00,35.12,35.15,35.07,35.15,7500.0,35.12,35.15,35.07,35.15,7500.0
2013-03-19 11:45:00,35.16,35.19,35.13,35.13,2500.0,35.16,35.19,35.13,35.13,2500.0
2013-03-19 11:50:00,35.13,35.13,35.02,35.05,3000.0,35.13,35.13,35.02,35.05,3000.0
2013-03-19 11:55:00,35.03,35.04,34.89,34.92,5500.0,35.03,35.04,34.89,34.92,5500.0
2013-03-19 12:00:00,34.93,34.98,34.79,34.84,4600.0,34.93,34.98,34.79,34.84,4600.0
2013-03-19 12:05:00,34.86,34.89,34.86,34.88,1800.0,34.86,34.89,34.86,34.88,1800.0
2013-03-19 12:10:00,34.89,34.91,34.79,34.79,4500.0,34.89,34.91,34.79,34.79,4500.0
2013-03-19 12:15:00,34.8,34.86,34.8,34.82,1700.0,34.8,34.86,34.8,34.82,1700.0
2013-03-19 12:20:00,34.81,34.87,34.81,34.87,2100.0,34.81,34.87,34.81,34.87,2100.0
2013-03-19 12:25:00,34.88,34.94,34.88,34.93,2900.0,34.88,34.94,34.88,34.93,2900.0
2013-03-19 12:30:00,34.94,34.96,34.89,34.89,2700.0,34.94,34.96,34.89,34.89,2700.0
2013-03-19 12:35:00,34.89,34.89,34.81,34.84,2200.0,34.89,34.89,34.81,34.84,2200.0
2013-03-19 12:40:00,34.86,34.9,34.85,34.86,3600.0,34.86,34.9,34.85,34.86,3600.0
2013-03-19 12:45:00,34.87,34.87,34.84,34.84,400.0,34.87,34.87,34.84,34.84,400.0
2013-03-19 12:50:00,34.84,34.85,34.82,34.82,1000.0,34.84,34.85,34.82,34.82,1000.0
2013-03-19 12:55:00,34.8,34.81,34.71,34.81,9500.0,34.8,34.81,34.71,34.81,9500.0
2013-03-19 13:00:00,34.76,34.76,34.76,34.76,400.0,34.76,34.76,34.76,34.76,400.0
2013-03-19 13:05:00,34.76,34.83,34.76,34.83,3000.0,34.76,34.83,34.76,34.83,3000.0
2013-03-19 13:10:00,34.79,34.8,34.75,34.75,2800.0,34.79,34.8,34.75,34.75,2800.0
2013-03-19 13:15:00,34.75,34.76,34.58,34.58,4800.0,34.75,34.76,34.58,34.58,4800.0
2013-03-19 13:20:00,34.56,34.62,34.53,34.53,5700.0,34.56,34.62,34.53,34.53,5700.0
2013-03-19 13:25:00,34.55,34.6,34.54,34.55,6400.0,34.55,34.6,34.54,34.55,6400.0
2013-03-19 13:30:00,34.55,34.61,34.5,34.57,7700.0,34.55,34.61,34.5,34.57,7700.0
2013-03-19 13:35:00,34.52,34.52,34.44,34.48,50400.0,34.52,34.52,34.44,34.48,50400.0
2013-03-19 13:40:00,34.49,34.55,34.48,34.54,4300.0,34.49,34.55,34.48,34.54,4300.0
2013-03-19 13:45:00,34.54,34.56,34.51,34.53,5800.0,34.54,34.56,34.51,34.53,5800.0
2013-03-19 13:50:00,34.52,34.68,34.5,34.57,62200.0,34.52,34.68,34.5,34.57,62200.0
2013-03-19 13:55:00,34.6,34.69,34.57,34.69,7600.0,34.6,34.69,34.57,34.69,7600.0
2013-03-19 14:00:00,34.7,34.76,34.69,34.73,2800.0,34.7,34.76,34.69,34.73,2800.0
2013-03-19 14:05:00,34.72,34.77,34.72,34.77,4600.0,34.72,34.77,34.72,34.77,4600.0
2013-03-19 14:10:00,34.76,34.76,34.71,34.71,4500.0,34.76,34.76,34.71,34.71,4500.0
2013-03-19 14:15:00,34.71,34.73,34.66,34.66,26800.0,34.71,34.73,34.66,34.66,26800.0
2013-03-19 14:20:00,34.66,34.71,34.64,34.68,23200.0,34.66,34.71,34.64,34.68,23200.0
2013-03-19 14:25:00,34.69,34.81,34.69,34.79,7900.0,34.69,34.81,34.69,34.79,7900.0
2013-03-19 14:30:00,34.79,34.89,34.78,34.83,10200.0,34.79,34.89,34.78,34.83,10200.0
2013-03-19 14:35:00,34.81,34.83,34.7,34.73,9900.0,34.81,34.83,34.7,34.73,9900.0
2013-03-19 14:40:00,34.72,34.81,34.7,34.8,10400.0,34.72,34.81,34.7,34.8,10400.0
2013-03-19 14:45:00,34.76,34.9,34.74,34.84,13100.0,34.76,34.9,34.74,34.84,13100.0
2013-03-19 14:50:00,34.84,34.84,34.75,34.76,6600.0,34.84,34.84,34.75,34.76,6600.0
2013-03-19 14:55:00,34.75,34.76,34.73,34.73,14000.0,34.75,34.76,34.73,34.73,14000.0
2013-03-19 15:00:00,34.74,34.85,34.73,34.85,28000.0,34.74,34.85,34.73,34.85,28000.0
2013-03-19 15:05:00,34.82,34.82,34.73,34.74,6100.0,34.82,34.82,34.73,34.74,6100.0
2013-03-19 15:10:00,34.75,34.91,34.71,34.91,8800.0,34.75,34.91,34.71,34.91,8800.0
2013-03-19 15:15:00,34.95,35.03,34.84,35.01,45700.0,34.95,35.03,34.84,35.01,45700.0
2013-03-19 15:20:00,34.97,34.97,34.7,34.73,7200.0,34.97,34.97,34.7,34.73,7200.0
2013-03-19 15:25:00,34.72,34.83,34.6,34.66,14100.0,34.72,34.83,34.6,34.66,14100.0
2013-03-19 15:30:00,34.68,34.69,34.61,34.64,25200.0,34.68,34.69,34.61,34.64,25200.0
2013-03-19 15:35:00,34.65,34.66,34.58,34.58,32700.0,34.65,34.66,34.58,34.58,32700.0
2013-03-19 15:40:00,34.59,34.65,34.58,34.62,25500.0,34.59,34.65,34.58,34.62,25500.0
2013-03-19 15:45:00,34.62,34.62,34.39,34.59,52900.0,34.62,34.62,34.39,34.59,52900.0
2013-03-19 15:50:00,34.61,34.61,34.48,34.48,45800.0,34.61,34.61,34.48,34.48,45800.0
2013-03-19 15:55:00,34.53,34.56,34.41,34.48,119400.0,34.53,34.56,34.41,34.48,119400.0
2013-03-20 09:30:00,35.36,35.36,35.0,35.0,12100.0,35.36,35.36,35.0,35.0,12100.0
2013-03-20 09:35:00,35.05,35.25,35.0,35.24,6200.0,35.05,35.25,35.0,35.24,6200.0
2013-03-20 09:40:00,35.29,35.3,35.0,35.12,2300.0,35.29,35.3,35.0,35.12,2300.0
2013-03-20 09:45:00,35.13,35.32,35.12,35.12,45600.0,35.13,35.32,35.12,35.12,45600.0
2013-03-20 09:50:00,35.12,35.2,35.12,35.2,3600.0,35.12,35.2,35.12,35.2,3600.0
2013-03-20 09:55:00,35.2,35.21,35.02,35.03,13200.0,35.2,35.21,35.02,35.03,13200.0
2013-03-20 10:00:00,35.04,35.13,35.0,35.12,5500.0,35.04,35.13,35.0,35.12,5500.0
2013-03-20 10:05:00,35.11,35.12,35.01,35.05,9800.0,35.11,35.12,35.01,35.05,9800.0
2013-03-20 10:10:00,35.05,35.07,34.93,34.95,12100.0,35.05,35.07,34.93,34.95,12100.0
2013-03-20 10:15:00,34.96,35.0,34.91,34.94,10000.0,34.96,35.0,34.91,34.94,10000.0
2013-03-20 10:20:00,34.96,34.98,34.94,34.98,8900.0,34.96,34.98,34.94,34.98,8900.0
2013-03-20 10:25:00,34.96,35.0,34.94,34.99,5400.0,34.96,35.0,34.94,34.99,5400.0
2013-03-20 10:30:00,35.0,35.06,34.99,35.05,12300.0,35.0,35.06,34.99,35.05,12300.0
2013-03-20 10:35:00,35.07,35.07,34.94,34.97,11800.0,35.07,35.07,34.94,34.97,11800.0
2013-03-20 10:40:00,34.98,35.1,34.93,35.1,13000.0,34.98,35.1,34.93,35.1,13000.0
2013-03-20 10:45:00,35.1,35.19,35.1,35.15,9400.0,35.1,35.19,35.1,35.15,9400.0
2013-03-20 10:50:00,35.15,35.19,35.13,35.18,10300.0,35.15,35.19,35.13,35.18,10300.0
2013-03-20 10:55:00,35.21,35.34,35.21,35.3,5700.0,35.21,35.34,35.21,35.3,5700.0
2013-03-20 11:00:00,35.3,35.31,35.28,35.31,4600.0,35.3,35.31,35.28,35.31,4600.0
2013-03-20 11:05:00,35.27,35.32,35.27,35.3,17800.0,35.27,35.32,35.27,35.3,17800.0
2013-03-20 11:10:00,35.3,35.44,35.3,35.35,10000.0,35.3,35.44,35.3,35.35,10000.0
2013-03-20 11:15:00,35.36,35.43,35.3,35.43,15900.0,35.36,35.43,35.3,35.43,15900.0
2013-03-20 11:20:00,35.41,35.42,35.31,35.32,11500.0,35.41,35.42,35.31,35.32,11500.0
2013-03-20 11:25:00,35.32,35.37,35.32,35.33,4800.0,35.32,35.37,35.32,35.33,4800.0
2013-03-20 11:30:00,35.32,35.34,35.3,35.33,1900.0,35.32,35.34,35.3,35.33,1900.0
2013-03-20 11:35:00,35.33,35.36,35.25,35.35,3000.0,35.33,35.36,35.25,35.35,3000.0
2013-03-20 11:40:00,35.34,35.36,35.12,35.12,8800.0,35.34,35.36,35.12,35.12,8800.0
2013-03-20 11:45:00,35.13,35.25,35.12,35.22,3800.0,35.13,35.25,35.12,35.22,3800.0
2013-03-20 11:50:00,35.22,35.22,35.16,35.18,3200.0,35.22,35.22,35.16,35.18,3200.0
2013-03-20 11:55:00,35.19,35.2,35.16,35.16,2000.0,35.19,35.2,35.16,35.16,2000.0
2013-03-20 12:00:00,35.13,35.13,35.02,35.07,3600.0,35.13,35.13,35.02,35.07,3600.0
2013-03-20 12:05:00,35.07,35.08,35.02,35.08,4900.0,35.07,35.08,35.02,35.08,4900.0
2013-03-20 12:10:00,35.15,35.16,35.13,35.13,2800.0,35.15,35.16,35.13,35.13,2800.0
2013-03-20 12:15:00,35.14,35.14,35.0,35.06,3700.0,35.14,35.14,35.0,35.06,3700.0
2013-03-20 12:20:00,35.04,35.09,35.04,35.09,2600.0,35.04,35.09,35.04,35.09,2600.0
2013-03-20 12:25:00,35.09,35.14,35.09,35.09,7800.0,35.09,35.14,35.09,35.09,7800.0
2013-03-20 12:30:00,35.08,35.09,34.95,34.95,13300.0,35.08,35.09,34.95,34.95,13300.0
2013-03-20 12:35:00,34.95,34.98,34.87,34.94,27100.0,34.95,34.98,34.87,34.94,27100.0
2013-03-20 12:40:00,34.93,34.99,34.93,34.98,3700.0,34.93,34.99,34.93,34.98,3700.0
2013-03-20 12:45:00,34.98,35.0,34.98,35.0,7000.0,34.98,35.0,34.98,35.0,7000.0
2013-03-20 12:50:00,35.0,35.0,34.93,34.95,5700.0,35.0,35.0,34.93,34.95,5700.0
2013-03-20 12:55:00,34.94,34.96,34.92,34.92,1500.0,34.94,34.96,34.92,34.92,1500.0
2013-03-20 13:00:00,34.95,34.95,34.88,34.89,3100.0,34.95,34.95,34.88,34.89,3100.0
2013-03-20 13:05:00,34.88,34.88,34.85,34.85,7100.0,34.88,34.88,34.85,34.85,7100.0
2013-03-20 13:10:00,34.84,34.88,34.83,34.83,1800.0,34.84,34.88,34.83,34.83,1800.0
2013-03-20 13:15:00,34.82,34.82,34.72,34.72,6000.0,34.82,34.82,34.72,34.72,6000.0
2013-03-20 13:20:00,34.7,34.71,34.57,34.57,13500.0,34.7,34.71,34.57,34.57,13500.0
2013-03-20 13:25:00,34.57,34.62,34.56,34.57,14600.0,34.57,34.62,34.56,34.57,14600.0
2013-03-20 13:30:00,34.56,34.56,34.51,34.54,9200.0,34.56,34.56,34.51,34.54,9200.0
2013-03-20 13:35:00,34.55,34.55,34.47,34.51,21100.0,34.55,34.55,34.47,34.51,21100.0
2013-03-20 13:40:00,34.49,34.51,34.48,34.51,7300.0,34.49,34.51,34.48,34.51,7300.0
2013-03-20 13:45:00,34.51,34.51,34.44,34.48,4300.0,34.51,34.51,34.44,34.48,4300.0
2013-03-20 13:50:00,34.47,34.56,34.47,34.55,5700.0,34.47,34.56,34.47,34.55,5700.0
2013-03-20 13:55:00,34.55,34.58,34.52,34.52,4000.0,34.55,34.58,34.52,34.52,4000.0
2013-03-20 14:00:00,34.51,34.57,34.48,34.5,7700.0,34.51,34.57,34.48,34.5,7700.0
2013-03-20 14:05:00,34.48,34.68,34.48,34.62,10100.0,34.48,34.68,34.48,34.62,10100.0
2013-03-20 14:10:00,34.64,34.66,34.58,34.58,5900.0,34.64,34.66,34.58,34.58,5900.0
2013-03-20 14:15:00,34.57,34.87,34.57,34.87,8500.0,34.57,34.87,34.57,34.87,8500.0
2013-03-20 14:20:00,34.87,35.19,34.85,35.19,22600.0,34.87,35.19,34.85,35.19,22600.0
2013-03-20 14:25:00,35.17,35.18,34.86,34.93,17100.0,35.17,35.18,34.86,34.93,17100.0
2013-03-20 14:30:00,34.93,35.09,34.84,34.85,19400.0,34.93,35.09,34.84,34.85,19400.0
2013-03-20 14:35:00,34.84,35.01,34.84,35.01,9300.0,34.84,35.01,34.84,35.01,9300.0
2013-03-20 14:40:00,35.02,35.02,34.95,35.0,11300.0,35.02,35.02,34.95,35.0,11300.0
2013-03-20 14:45:00,34.97,35.01,34.97,34.97,16000.0,34.97,35.01,34.97,34.97,16000.0
2013-03-20 14:50:00,34.97,35.01,34.97,35.0,27000.0,34.97,35.01,34.97,35.0,27000.0
2013-03-20 14:55:00,35.0,35.07,35.0,35.0,17700.0,35.0,35.07,35.0,35.0,17700.0
2013-03-20 15:00:00,35.01,35.05,35.0,35.04,10100.0,35.01,35.05,35.0,35.04,10100.0
2013-03-20 15:05:00,35.04,35.07,35.03,35.06,12900.0,35.04,35.07,35.03,35.06,12900.0
2013-03-20 15:10:00,35.06,35.07,34.91,34.91,12200.0,35.06,35.07,34.91,34.91,12200.0
2013-03-20 15:15:00,34.9,34.96,34.81,34.88,28100.0,34.9,34.96,34.81,34.88,28100.0
2013-03-20 15:20:00,34.9,34.94,34.81,34.84,7000.0,34.9,34.94,34.81,34.84,7000.0
2013-03-20 15:25:00,34.87,34.98,34.84,34.96,8100.0,34.87,34.98,34.84,34.96,8100.0
2013-03-20 15:30:00,34.96,34.98,34.91,34.92,9200.0,34.96,34.98,34.91,34.92,9200.0
2013-03-20 15:35:00,34.93,34.93,34.76,34.8,19500.0,34.93,34.93,34.76,34.8,19500.0
2013-03-20 15:40:00,34.8,34.82,34.74,34.82,17700.0,34.8,34.82,34.74,34.82,17700.0
2013-03-20 15:45:00,34.87,34.89,34.85,34.87,12500.0,34.87,34.89,34.85,34.87,12500.0
2013-03-20 15:50:00,34.86,34.86,34.62,34.74,45900.0,34.86,34.86,34.62,34.74,45900.0
2013-03-20 15:55:00,34.75,34.79,34.66,34.77,28800.0,34.75,34.79,34.66,34.77,28800.0
2013-03-21 09:30:00,34.6,34.99,34.44,34.48,25400.0,34.6,34.99,34.44,34.48,25400.0
2013-03-21 09:35:00,34.52,35.14,34.52,35.07,12100.0,34.52,35.14,34.52,35.07,12100.0
2013-03-21 09:40:00,35.14,35.14,34.76,35.01,26000.0,35.14,35.14,34.76,35.01,26000.0
2013-03-21 09:45:00,35.05,35.3,34.99,35.3,9600.0,35.05,35.3,34.99,35.3,9600.0
2013-03-21 09:50:00,35.3,35.46,35.08,35.1,29800.0,35.3,35.46,35.08,35.1,29800.0
2013-03-21 09:55:00,35.15,35.33,35.01,35.25,56500.0,35.15,35.33,35.01,35.25,56500.0
2013-03-21 10:00:00,35.22,35.22,35.04,35.16,13500.0,35.22,35.22,35.04,35.16,13500.0
2013-03-21 10:05:00,35.1,35.34,35.1,35.29,16100.0,35.1,35.34,35.1,35.29,16100.0
2013-03-21 10:10:00,35.3,35.32,35.27,35.28,9700.0,35.3,35.32,35.27,35.28,9700.0
2013-03-21 10:15:00,35.3,35.31,35.15,35.24,19200.0,35.3,35.31,35.15,35.24,19200.0
2013-03-21 10:20:00,35.24,35.38,35.13,35.38,17100.0,35.24,35.38,35.13,35.38,17100.0
2013-03-21 10:25:00,35.35,35.45,35.25,35.29,20300.0,35.35,35.45,35.25,35.29,20300.0
2013-03-21 10:30:00,35.31,35.57,35.31,35.57,9300.0,35.31,35.57,35.31,35.57,9300.0
2013-03-21 10:35:00,35.57,35.57,35.4,35.46,29400.0,35.57,35.57,35.4,35.46,29400.0
2013-03-21 10:40:00,35.46,35.59,35.46,35.58,15100.0,35.46,35.59,35.46,35.58,15100.0
2013-03-21 10:45:00,35.57,35.58,35.52,35.55,12900.0,35.57,35.58,35.52,35.55,12900.0
2013-03-21 10:50:00,35.54,35.66,35.41,35.57,22200.0,35.54,35.66,35.41,35.57,22200.0
2013-03-21 10:55:00,35.57,35.59,35.48,35.55,10800.0,35.57,35.59,35.48,35.55,10800.0
2013-03-21 11:00:00,35.59,35.7,35.57,35.62,17400.0,35.59,35.7,35.57,35.62,17400.0
2013-03-21 11:05:00,35.59,35.61,35.58,35.61,8000.0,35.59,35.61,35.58,35.61,8000.0
2013-03-21 11:10:00,35.6,35.89,35.6,35.84,25800.0,35.6,35.89,35.6,35.84,25800.0
2013-03-21 11:15:00,35.84,35.84,35.6,35.68,30700.0,35.84,35.84,35.6,35.68,30700.0
2013-03-21 11:20:00,35.68,35.75,35.64,35.66,19100.0,35.68,35.75,35.64,35.66,19100.0
2013-03-21 11:25:00,35.71,35.72,35.64,35.72,18300.0,35.71,35.72,35.64,35.72,18300.0
2013-03-21 11:30:00,35.72,35.81,35.72,35.75,9600.0,35.72,35.81,35.72,35.75,9600.0
2013-03-21 11:35:00,35.75,35.83,35.75,35.82,10100.0,35.75,35.83,35.75,35.82,10100.0
2013-03-21 11:40:00,35.82,35.96,35.81,35.84,13700.0,35.82,35.96,35.81,35.84,13700.0
2013-03-21 11:45:00,35.84,35.87,35.77,35.8,7500.0,35.84,35.87,35.77,35.8,7500.0
2013-03-21 11:50:00,35.8,35.82,35.77,35.79,6600.0,35.8,35.82,35.77,35.79,6600.0
2013-03-21 11:55:00,35.79,35.85,35.79,35.84,3900.0,35.79,35.85,35.79,35.84,3900.0
2013-03-21 12:00:00,35.85,35.85,35.76,35.78,6700.0,35.85,35.85,35.76,35.78,6700.0
2013-03-21 12:05:00,35.78,35.78,35.77,35.78,1800.0,35.78,35.78,35.77,35.78,1800.0
2013-03-21 12:10:00,35.78,35.8,35.75,35.79,8900.0,35.78,35.8,35.75,35.79,8900.0
2013-03-21 12:15:00,35.79,35.81,35.61,35.67,6300.0,35.79,35.81,35.61,35.67,6300.0
2013-03-21 12:20:00,35.67,35.7,35.59,35.67,14800.0,35.67,35.7,35.59,35.67,14800.0
2013-03-21 12:25:00,35.63,35.66,35.52,35.54,2700.0,35.63,35.66,35.52,35.54,2700.0
2013-03-21 12:30:00,35.56,35.63,35.48,35.48,10600.0,35.56,35.63,35.48,35.48,10600.0
2013-03-21 12:35:00,35.49,35.52,35.49,35.51,2800.0,35.49,35.52,35.49,35.51,2800.0
2013-03-21 12:40:00,35.49,35.52,35.42,35.42,3300.0,35.49,35.52,35.42,35.42,3300.0
2013-03-21 12:45:00,35.44,35.48,35.41,35.46,2100.0,35.44,35.48,35.41,35.46,2100.0
2013-03-21 12:50:00,35.48,35.58,35.46,35.58,5200.0,35.48,35.58,35.46,35.58,5200.0
2013-03-21 12:55:00,35.54,35.75,35.54,35.75,29400.0,35.54,35.75,35.54,35.75,29400.0
2013-03-21 13:00:00,35.75,35.76,35.68,35.71,6300.0,35.75,35.76,35.68,35.71,6300.0
2013-03-21 13:05:00,35.68,35.85,35.66,35.8,18700.0,35.68,35.85,35.66,35.8,18700.0
2013-03-21 13:10:00,35.78,35.8,35.7,35.7,6000.0,35.78,35.8,35.7,35.7,6000.0
2013-03-21 13:15:00,35.67,35.78,35.64,35.68,9700.0,35.67,35.78,35.64,35.68,9700.0
2013-03-21 13:20:00,35.67,35.87,35.67,35.8,46400.0,35.67,35.87,35.67,35.8,46400.0
2013-03-21 13:25:00,35.75,35.77,35.74,35.75,3200.0,35.75,35.77,35.74,35.75,3200.0
2013-03-21 13:30:00,35.8,35.8,35.72,35.78,6000.0,35.8,35.8,35.72,35.78,6000.0
2013-03-21 13:35:00,35.78,35.79,35.74,35.75,2500.0,35.78,35.79,35.74,35.75,2500.0
2013-03-21 13:40:00,35.75,35.86,35.74,35.77,64900.0,35.75,35.86,35.74,35.77,64900.0
2013-03-21 13:45:00,35.77,35.8,35.73,35.74,56000.0,35.77,35.8,35.73,35.74,56000.0
2013-03-21 13:50:00,35.77,35.82,35.75,35.82,5600.0,35.77,35.82,35.75,35.82,5600.0
2013-03-21 13:55:00,35.82,35.92,35.8,35.83,10800.0,35.82,35.92,35.8,35.83,10800.0
2013-03-21 14:00:00,35.83,35.84,35.75,35.79,8700.0,35.83,35.84,35.75,35.79,8700.0
2013-03-21 14:05:00,35.76,35.82,35.68,35.79,20300.0,35.76,35.82,35.68,35.79,20300.0
2013-03-21 14:10:00,35.8,35.96,35.8,35.94,18000.0,35.8,35.96,35.8,35.94,18000.0
2013-03-21 14:15:00,35.92,35.95,35.77,35.89,9300.0,35.92,35.95,35.77,35.89,9300.0
2013-03-21 14:20:00,35.9,35.9,35.79,35.85,10900.0,35.9,35.9,35.79,35.85,10900.0
2013-03-21 14:25:00,35.82,35.95,35.8,35.85,6500.0,35.82,35.95,35.8,35.85,6500.0
2013-03-21 14:30:00,35.85,35.9,35.79,35.84,11000.0,35.85,35.9,35.79,35.84,11000.0
2013-03-21 14:35:00,35.84,35.84,35.75,35.77,15000.0,35.84,35.84,35.75,35.77,15000.0
2013-03-21 14:40:00,35.77,35.81,35.73,35.73,14800.0,35.77,35.81,35.73,35.73,14800.0
2013-03-21 14:45:00,35.75,35.82,35.73,35.82,7700.0,35.75,35.82,35.73,35.82,7700.0
2013-03-21 14:50:00,35.81,35.83,35.77,35.81,9000.0,35.81,35.83,35.77,35.81,9000.0
2013-03-21 14:55:00,35.8,35.85,35.8,35.84,6500.0,35.8,35.85,35.8,35.84,6500.0
2013-03-21 15:00:00,35.85,35.85,35.79,35.8,16400.0,35.85,35.85,35.79,35.8,16400.0
2013-03-21 15:05:00,35.79,35.8,35.75,35.8,7500.0,35.79,35.8,35.75,35.8,7500.0
2013-03-21 15:10:00,35.8,35.84,35.74,35.76,18900.0,35.8,35.84,35.74,35.76,18900.0
2013-03-21 15:15:00,35.76,35.84,35.74,35.77,51900.0,35.76,35.84,35.74,35.77,51900.0
2013-03-21 15:20:00,35.77,36.0,35.75,35.92,33300.0,35.77,36.0,35.75,35.92,33300.0
2013-03-21 15:25:00,35.91,36.08,35.89,35.99,40200.0,35.91,36.08,35.89,35.99,40200.0
2013-03-21 15:30:00,35.99,36.1,35.96,36.09,29000.0,35.99,36.1,35.96,36.09,29000.0
2013-03-21 15:35:00,36.11,36.17,36.0,36.11,22200.0,36.11,36.17,36.0,36.11,22200.0
2013-03-21 15:40:00,36.12,36.16,36.06,36.08,24200.0,36.12,36.16,36.06,36.08,24200.0
2013-03-21 15:45:00,36.07,36.12,35.97,36.05,40100.0,36.07,36.12,35.97,36.05,40100.0
2013-03-21 15:50:00,36.05,36.12,36.01,36.05,38900.0,36.05,36.12,36.01,36.05,38900.0
2013-03-21 15:55:00,36.05,36.06,35.94,36.02,92300.0,36.05,36.06,35.94,36.02,92300.0
2013-03-22 09:30:00,36.31,36.35,36.2,36.2,6800.0,36.31,36.35,36.2,36.2,6800.0
2013-03-22 09:35:00,36.22,36.22,35.83,35.83,19900.0,36.22,36.22,35.83,35.83,19900.0
2013-03-22 09:40:00,35.9,36.01,35.87,36.0,14500.0,35.9,36.01,35.87,36.0,14500.0
2013-03-22 09:45:00,36.01,36.03,35.95,35.95,3400.0,36.01,36.03,35.95,35.95,3400.0
2013-03-22 09:50:00,35.96,36.05,35.96,36.04,6100.0,35.96,36.05,35.96,36.04,6100.0
2013-03-22 09:55:00,36.11,36.16,36.01,36.01,20800.0,36.11,36.16,36.01,36.01,20800.0
2013-03-22 10:00:00,36.0,36.08,36.0,36.08,4300.0,36.0,36.08,36.0,36.08,4300.0
2013-03-22 10:05:00,36.06,36.07,35.95,35.98,6700.0,36.06,36.07,35.95,35.98,6700.0
2013-03-22 10:10:00,36.0,36.03,36.0,36.02,4700.0,36.0,36.03,36.0,36.02,4700.0
2013-03-22 10:15:00,36.02,36.03,35.95,36.0,20500.0,36.02,36.03,35.95,36.0,20500.0
2013-03-22 10:20:00,36.0,36.04,36.0,36.01,4300.0,36.0,36.04,36.0,36.01,4300.0
2013-03-22 10:25:00,36.02,36.11,36.0,36.11,2900.0,36.02,36.11,36.0,36.11,2900.0
2013-03-22 10:30:00,36.07,36.1,36.01,36.06,9900.0,36.07,36.1,36.01,36.06,9900.0
2013-03-22 10:35:00,36.03,36.1,36.03,36.09,19700.0,36.03,36.1,36.03,36.09,19700.0
2013-03-22 10:40:00,36.09,36.09,36.07,36.08,2700.0,36.09,36.09,36.07,36.08,2700.0
2013-03-22 10:45:00,36.06,36.14,36.04,36.06,6600.0,36.06,36.14,36.04,36.06,6600.0
2013-03-22 10:50:00,36.04,36.1,36.01,36.1,5300.0,36.04,36.1,36.01,36.1,5300.0
2013-03-22 10:55:00,36.09,36.09,36.08,36.09,1400.0,36.09,36.09,36.08,36.09,1400.0
2013-03-22 11:00:00,36.09,36.16,36.02,36.02,9900.0,36.09,36.16,36.02,36.02,9900.0
2013-03-22 11:05:00,36.03,36.05,36.02,36.04,10300.0,36.03,36.05,36.02,36.04,10300.0
2013-03-22 11:10:00,36.03,36.03,36.0,36.01,5600.0,36.03,36.03,36.0,36.01,5600.0
2013-03-22 11:15:00,36.04,36.19,36.04,36.16,14000.0,36.04,36.19,36.04,36.16,14000.0
2013-03-22 11:20:00,36.18,36.32,36.15,36.27,18900.0,36.18,36.32,36.15,36.27,18900.0
2013-03-22 11:25:00,36.26,36.27,36.08,36.19,11300.0,36.26,36.27,36.08,36.19,11300.0
2013-03-22 11:30:00,36.19,36.2,36.11,36.12,5000.0,36.19,36.2,36.11,36.12,5000.0
2013-03-22 11:35:00,36.1,36.14,36.07,36.12,10600.0,36.1,36.14,36.07,36.12,10600.0
2013-03-22 11:40:00,36.12,36.13,36.06,36.08,7300.0,36.12,36.13,36.06,36.08,7300.0
2013-03-22 11:45:00,36.06,36.16,36.04,36.1,21100.0,36.06,36.16,36.04,36.1,21100.0
2013-03-22 11:50:00,36.12,36.13,36.04,36.1,8100.0,36.12,36.13,36.04,36.1,8100.0
2013-03-22 11:55:00,36.14,36.2,36.14,36.14,3400.0,36.14,36.2,36.14,36.14,3400.0
2013-03-22 12:00:00,36.14,36.19,36.14,36.15,2800.0,36.14,36.19,36.14,36.15,2800.0
2013-03-22 12:05:00,36.11,36.15,36.06,36.06,4100.0,36.11,36.15,36.06,36.06,4100.0
2013-03-22 12:10:00,36.05,36.15,36.04,36.06,12300.0,36.05,36.15,36.04,36.06,12300.0
2013-03-22 12:15:00,36.07,36.11,36.04,36.1,4500.0,36.07,36.11,36.04,36.1,4500.0
2013-03-22 12:20:00,36.11,36.14,36.03,36.07,12900.0,36.11,36.14,36.03,36.07,12900.0
2013-03-22 12:25:00,36.1,36.11,36.03,36.09,12900.0,36.1,36.11,36.03,36.09,12900.0
2013-03-22 12:30:00,36.07,36.15,36.06,36.14,7300.0,36.07,36.15,36.06,36.14,7300.0
2013-03-22 12:35:00,36.13,36.18,36.13,36.17,3100.0,36.13,36.18,36.13,36.17,3100.0
2013-03-22 12:40:00,36.18,36.18,36.05,36.09,5600.0,36.18,36.18,36.05,36.09,5600.0
2013-03-22 12:45:00,36.07,36.11,36.04,36.11,6000.0,36.07,36.11,36.04,36.11,6000.0
2013-03-22 12:50:00,36.11,36.16,36.1,36.16,4500.0,36.11,36.16,36.1,36.16,4500.0
2013-03-22 12:55:00,36.17,36.29,36.17,36.28,1600.0,36.17,36.29,36.17,36.28,1600.0
2013-03-22 13:00:00,36.28,36.29,36.21,36.24,8000.0,36.28,36.29,36.21,36.24,8000.0
2013-03-22 13:05:00,36.24,36.27,36.22,36.27,4200.0,36.24,36.27,36.22,36.27,4200.0
2013-03-22 13:10:00,36.27,36.28,36.22,36.22,4100.0,36.27,36.28,36.22,36.22,4100.0
2013-03-22 13:15:00,36.26,36.29,36.25,36.27,1600.0,36.26,36.29,36.25,36.27,1600.0
2013-03-22 13:20:00,36.28,36.39,36.27,36.38,6900.0,36.28,36.39,36.27,36.38,6900.0
2013-03-22 13:25:00,36.38,36.49,36.38,36.42,8400.0,36.38,36.49,36.38,36.42,8400.0
2013-03-22 13:30:00,36.44,36.44,36.26,36.33,4100.0,36.44,36.44,36.26,36.33,4100.0
2013-03-22 13:35:00,36.34,36.36,36.22,36.22,3700.0,36.34,36.36,36.22,36.22,3700.0
2013-03-22 13:40:00,36.22,36.39,36.15,36.15,7200.0,36.22,36.39,36.15,36.15,7200.0
2013-03-22 13:45:00,36.1,36.26,36.09,36.26,8500.0,36.1,36.26,36.09,36.26,8500.0
2013-03-22 13:50:00,36.26,36.29,36.2,36.29,4900.0,36.26,36.29,36.2,36.29,4900.0
2013-03-22 13:55:00,36.31,36.31,36.12,36.15,3600.0,36.31,36.31,36.12,36.15,3600.0
2013-03-22 14:00:00,36.16,36.28,36.15,36.18,4400.0,36.16,36.28,36.15,36.18,4400.0
2013-03-22 14:05:00,36.18,36.28,36.18,36.21,4600.0,36.18,36.28,36.18,36.21,4600.0
2013-03-22 14:10:00,36.21,36.27,36.21,36.23,9000.0,36.21,36.27,36.21,36.23,9000.0
2013-03-22 14:15:00,36.27,36.27,36.07,36.23,12800.0,36.27,36.27,36.07,36.23,12800.0
2013-03-22 14:20:00,36.25,36.32,36.24,36.26,7900.0,36.25,36.32,36.24,36.26,7900.0
2013-03-22 14:25:00,36.23,36.23,36.13,36.23,6400.0,36.23,36.23,36.13,36.23,6400.0
2013-03-22 14:30:00,36.24,36.25,36.18,36.19,3500.0,36.24,36.25,36.18,36.19,3500.0
2013-03-22 14:35:00,36.2,36.22,36.2,36.21,2200.0,36.2,36.22,36.2,36.21,2200.0
2013-03-22 14:40:00,36.21,36.29,36.21,36.23,6800.0,36.21,36.29,36.21,36.23,6800.0
2013-03-22 14:45:00,36.24,36.29,36.24,36.29,2300.0,36.24,36.29,36.24,36.29,2300.0
2013-03-22 14:50:00,36.28,36.29,36.19,36.2,9100.0,36.28,36.29,36.19,36.2,9100.0
2013-03-22 14:55:00,36.2,36.23,36.09,36.22,13000.0,36.2,36.23,36.09,36.22,13000.0
2013-03-22 15:00:00,36.22,36.22,36.1,36.1,10900.0,36.22,36.22,36.1,36.1,10900.0
2013-03-22 15:05:00,36.13,36.18,36.06,36.08,14100.0,36.13,36.18,36.06,36.08,14100.0
2013-03-22 15:10:00,36.1,36.18,36.07,36.17,21900.0,36.1,36.18,36.07,36.17,21900.0
2013-03-22 15:15:00,36.17,36.17,36.1,36.1,6200.0,36.17,36.17,36.1,36.1,6200.0
2013-03-22 15:20:00,36.1,36.24,36.1,36.23,12900.0,36.1,36.24,36.1,36.23,12900.0
2013-03-22 15:25:00,36.24,36.26,36.18,36.25,7400.0,36.24,36.26,36.18,36.25,7400.0
2013-03-22 15:30:00,36.25,36.26,36.15,36.21,7900.0,36.25,36.26,36.15,36.21,7900.0
2013-03-22 15:35:00,36.21,36.28,36.2,36.2,12000.0,36.21,36.28,36.2,36.2,12000.0
2013-03-22 15:40:00,36.21,36.22,36.18,36.21,8100.0,36.21,36.22,36.18,36.21,8100.0
2013-03-22 15:45:00,36.21,36.28,36.12,36.12,19800.0,36.21,36.28,36.12,36.12,19800.0
2013-03-22 15:50:00,36.12,36.23,36.12,36.19,24400.0,36.12,36.23,36.12,36.19,24400.0
2013-03-22 15:55:00,36.19,36.23,36.16,36.23,31900.0,36.19,36.23,36.16,36.23,31900.0
2013-03-25 09:30:00,36.38,36.38,36.07,36.22,6700.0,36.38,36.38,36.07,36.22,6700.0
2013-03-25 09:35:00,36.08,36.21,36.08,36.18,1900.0,36.08,36.21,36.08,36.18,1900.0
2013-03-25 09:40:00,36.21,36.31,36.21,36.26,1500.0,36.21,36.31,36.21,36.26,1500.0
2013-03-25 09:45:00,36.25,36.48,36.25,36.38,5500.0,36.25,36.48,36.25,36.38,5500.0
2013-03-25 09:50:00,36.28,36.34,36.28,36.33,600.0,36.28,36.34,36.28,36.33,600.0
2013-03-25 09:55:00,36.28,36.34,36.28,36.3,2800.0,36.28,36.34,36.28,36.3,2800.0
2013-03-25 10:00:00,36.38,36.43,36.37,36.41,3600.0,36.38,36.43,36.37,36.41,3600.0
2013-03-25 10:05:00,36.42,36.5,36.4,36.4,6800.0,36.42,36.5,36.4,36.4,6800.0
2013-03-25 10:10:00,36.39,36.45,36.38,36.38,5700.0,36.39,36.45,36.38,36.38,5700.0
2013-03-25 10:15:00,36.38,36.51,36.38,36.47,3300.0,36.38,36.51,36.38,36.47,3300.0
2013-03-25 10:20:00,36.47,36.47,36.34,36.34,3700.0,36.47,36.47,36.34,36.34,3700.0
2013-03-25 10:25:00,36.34,36.37,36.29,36.37,5700.0,36.34,36.37,36.29,36.37,5700.0
2013-03-25 10:30:00,36.4,36.4,36.3,36.35,5800.0,36.4,36.4,36.3,36.35,5800.0
2013-03-25 10:35:00,36.36,36.36,36.25,36.25,2600.0,36.36,36.36,36.25,36.25,2600.0
2013-03-25 10:40:00,36.26,36.31,36.2,36.23,5900.0,36.26,36.31,36.2,36.23,5900.0
2013-03-25 10:45:00,36.2,36.22,36.08,36.11,3400.0,36.2,36.22,36.08,36.11,3400.0
2013-03-25 10:50:00,36.11,36.17,36.09,36.16,5300.0,36.11,36.17,36.09,36.16,5300.0
2013-03-25 10:55:00,36.12,36.14,36.0,36.01,8200.0,36.12,36.14,36.0,36.01,8200.0
2013-03-25 11:00:00,36.01,36.02,35.95,35.98,8700.0,36.01,36.02,35.95,35.98,8700.0
2013-03-25 11:05:00,35.96,35.98,35.76,35.83,36700.0,35.96,35.98,35.76,35.83,36700.0
2013-03-25 11:10:00,35.82,35.86,35.81,35.83,11300.0,35.82,35.86,35.81,35.83,11300.0
2013-03-25 11:15:00,35.86,35.87,35.74,35.74,8400.0,35.86,35.87,35.74,35.74,8400.0
2013-03-25 11:20:00,35.74,35.89,35.74,35.86,18100.0,35.74,35.89,35.74,35.86,18100.0
2013-03-25 11:25:00,35.82,35.92,35.82,35.87,20400.0,35.82,35.92,35.82,35.87,20400.0
2013-03-25 11:30:00,35.88,35.91,35.87,35.9,5100.0,35.88,35.91,35.87,35.9,5100.0
2013-03-25 11:35:00,35.94,35.98,35.92,35.94,2800.0,35.94,35.98,35.92,35.94,2800.0
2013-03-25 11:40:00,35.91,35.95,35.87,35.95,2200.0,35.91,35.95,35.87,35.95,2200.0
2013-03-25 11:45:00,35.95,36.0,35.95,35.99,1400.0,35.95,36.0,35.95,35.99,1400.0
2013-03-25 11:50:00,36.05,36.24,36.05,36.24,16800.0,36.05,36.24,36.05,36.24,16800.0
2013-03-25 11:55:00,36.24,36.27,36.21,36.25,8400.0,36.24,36.27,36.21,36.25,8400.0
2013-03-25 12:00:00,36.25,36.26,36.2,36.24,1900.0,36.25,36.26,36.2,36.24,1900.0
2013-03-25 12:05:00,36.22,36.22,36.08,36.11,4100.0,36.22,36.22,36.08,36.11,4100.0
2013-03-25 12:10:00,36.05,36.06,35.98,36.06,2100.0,36.05,36.06,35.98,36.06,2100.0
2013-03-25 12:15:00,36.06,36.11,36.03,36.03,3000.0,36.06,36.11,36.03,36.03,3000.0
2013-03-25 12:20:00,36.0,36.01,35.96,36.0,10000.0,36.0,36.01,35.96,36.0,10000.0
2013-03-25 12:25:00,35.99,36.05,35.97,36.0,4500.0,35.99,36.05,35.97,36.0,4500.0
2013-03-25 12:30:00,36.03,36.03,35.98,36.0,2600.0,36.03,36.03,35.98,36.0,2600.0
2013-03-25 12:35:00,35.95,36.01,35.95,36.0,2400.0,35.95,36.01,35.95,36.0,2400.0
2013-03-25 12:40:00,36.05,36.05,35.98,36.0,2500.0,36.05,36.05,35.98,36.0,2500.0
2013-03-25 12:45:00,35.98,36.03,35.95,36.03,1200.0,35.98,36.03,35.95,36.03,1200.0
2013-03-25 12:50:00,36.02,36.06,35.98,35.98,6300.0,36.02,36.06,35.98,35.98,6300.0
2013-03-25 12:55:00,35.98,36.01,35.98,35.99,4000.0,35.98,36.01,35.98,35.99,4000.0
2013-03-25 13:00:00,36.0,36.0,35.89,35.98,14500.0,36.0,36.0,35.89,35.98,14500.0
2013-03-25 13:05:00,35.98,35.98,35.84,35.84,5000.0,35.98,35.98,35.84,35.84,5000.0
2013-03-25 13:10:00,35.85,35.93,35.85,35.91,3900.0,35.85,35.93,35.85,35.91,3900.0
2013-03-25 13:15:00,35.87,35.95,35.87,35.92,3300.0,35.87,35.95,35.87,35.92,3300.0
2013-03-25 13:20:00,35.92,35.96,35.92,35.96,2200.0,35.92,35.96,35.92,35.96,2200.0
2013-03-25 13:25:00,35.96,36.0,35.96,35.99,1000.0,35.96,36.0,35.96,35.99,1000.0
2013-03-25 13:30:00,35.98,35.99,35.93,35.96,5100.0,35.98,35.99,35.93,35.96,5100.0
2013-03-25 13:35:00,35.99,35.99,35.93,35.98,3500.0,35.99,35.99,35.93,35.98,3500.0
2013-03-25 13:40:00,35.93,36.0,35.93,36.0,1300.0,35.93,36.0,35.93,36.0,1300.0
2013-03-25 13:45:00,36.02,36.04,35.98,36.04,5000.0,36.02,36.04,35.98,36.04,5000.0
2013-03-25 13:50:00,36.05,36.3,36.05,36.3,14600.0,36.05,36.3,36.05,36.3,14600.0
2013-03-25 13:55:00,36.26,36.31,36.26,36.28,2200.0,36.26,36.31,36.26,36.28,2200.0
2013-03-25 14:00:00,36.24,36.25,36.19,36.19,1000.0,36.24,36.25,36.19,36.19,1000.0
2013-03-25 14:05:00,36.22,36.22,36.14,36.14,2800.0,36.22,36.22,36.14,36.14,2800.0
2013-03-25 14:10:00,36.14,36.19,36.14,36.17,2100.0,36.14,36.19,36.14,36.17,2100.0
2013-03-25 14:15:00,36.16,36.16,36.09,36.09,1600.0,36.16,36.16,36.09,36.09,1600.0
2013-03-25 14:20:00,36.11,36.17,36.1,36.14,3000.0,36.11,36.17,36.1,36.14,3000.0
2013-03-25 14:25:00,36.14,36.14,36.09,36.09,1700.0,36.14,36.14,36.09,36.09,1700.0
2013-03-25 14:30:00,36.08,36.09,36.02,36.02,1100.0,36.08,36.09,36.02,36.02,1100.0
2013-03-25 14:35:00,36.05,36.06,36.02,36.04,1200.0,36.05,36.06,36.02,36.04,1200.0
2013-03-25 14:40:00,36.05,36.07,36.03,36.07,1300.0,36.05,36.07,36.03,36.07,1300.0
2013-03-25 14:45:00,36.06,36.06,36.05,36.05,200.0,36.06,36.06,36.05,36.05,200.0
2013-03-25 14:50:00,36.04,36.08,36.04,36.04,1300.0,36.04,36.08,36.04,36.04,1300.0
2013-03-25 14:55:00,36.04,36.05,36.03,36.03,3500.0,36.04,36.05,36.03,36.03,3500.0
2013-03-25 15:00:00,36.03,36.07,35.96,36.04,6600.0,36.03,36.07,35.96,36.04,6600.0
2013-03-25 15:05:00,36.03,36.04,35.98,36.01,2500.0,36.03,36.04,35.98,36.01,2500.0
2013-03-25 15:10:00,36.0,36.07,35.99,36.02,4000.0,36.0,36.07,35.99,36.02,4000.0
2013-03-25 15:15:00,36.02,36.05,35.98,35.99,4100.0,36.02,36.05,35.98,35.99,4100.0
2013-03-25 15:20:00,35.97,36.03,35.97,35.99,7200.0,35.97,36.03,35.97,35.99,7200.0
2013-03-25 15:25:00,36.0,36.02,35.96,35.99,14300.0,36.0,36.02,35.96,35.99,14300.0
2013-03-25 15:30:00,36.02,36.07,35.99,36.07,8800.0,36.02,36.07,35.99,36.07,8800.0
2013-03-25 15:35:00,36.04,36.07,36.03,36.07,4100.0,36.04,36.07,36.03,36.07,4100.0
2013-03-25 15:40:00,36.05,36.07,36.0,36.0,9300.0,36.05,36.07,36.0,36.0,9300.0
2013-03-25 15:45:00,36.0,36.0,35.94,35.97,11000.0,36.0,36.0,35.94,35.97,11000.0
2013-03-25 15:50:00,35.97,36.08,35.97,36.08,8100.0,35.97,36.08,35.97,36.08,8100.0
2013-03-25 15:55:00,36.08,36.08,36.05,36.05,14100.0,36.08,36.08,36.05,36.05,14100.0
2013-03-26 09:30:00,36.35,36.35,36.16,36.28,3700.0,36.35,36.35,36.16,36.28,3700.0
2013-03-26 09:35:00,36.27,36.33,36.01,36.15,6000.0,36.27,36.33,36.01,36.15,6000.0
2013-03-26 09:40:00,36.16,36.39,36.16,36.36,5400.0,36.16,36.39,36.16,36.36,5400.0
2013-03-26 09:45:00,36.39,36.39,36.23,36.23,7100.0,36.39,36.39,36.23,36.23,7100.0
2013-03-26 09:50:00,36.27,36.3,36.11,36.12,26900.0,36.27,36.3,36.11,36.12,26900.0
2013-03-26 09:55:00,36.15,36.22,35.94,36.01,32200.0,36.15,36.22,35.94,36.01,32200.0
2013-03-26 10:00:00,35.99,36.01,35.92,35.92,1600.0,35.99,36.01,35.92,35.92,1600.0
2013-03-26 10:05:00,35.98,35.98,35.89,35.89,5400.0,35.98,35.98,35.89,35.89,5400.0
2013-03-26 10:10:00,35.89,35.96,35.89,35.95,2300.0,35.89,35.96,35.89,35.95,2300.0
2013-03-26 10:15:00,35.89,35.92,35.73,35.86,20800.0,35.89,35.92,35.73,35.86,20800.0
2013-03-26 10:20:00,35.89,35.89,35.8,35.8,2800.0,35.89,35.89,35.8,35.8,2800.0
2013-03-26 10:25:00,35.82,35.82,35.69,35.79,9700.0,35.82,35.82,35.69,35.79,9700.0
2013-03-26 10:30:00,35.75,35.82,35.75,35.81,9000.0,35.75,35.82,35.75,35.81,9000.0
2013-03-26 10:35:00,35.78,35.79,35.76,35.78,4000.0,35.78,35.79,35.76,35.78,4000.0
2013-03-26 10:40:00,35.79,35.82,35.7,35.8,7500.0,35.79,35.82,35.7,35.8,7500.0
2013-03-26 10:45:00,35.8,35.8,35.68,35.74,4300.0,35.8,35.8,35.68,35.74,4300.0
2013-03-26 10:50:00,35.75,35.94,35.75,35.94,7900.0,35.75,35.94,35.75,35.94,7900.0
2013-03-26 10:55:00,35.94,36.12,35.91,36.04,9300.0,35.94,36.12,35.91,36.04,9300.0
2013-03-26 11:00:00,36.03,36.1,35.99,36.1,2700.0,36.03,36.1,35.99,36.1,2700.0
2013-03-26 11:05:00,36.06,36.06,36.02,36.02,8500.0,36.06,36.06,36.02,36.02,8500.0
2013-03-26 11:10:00,36.0,36.03,35.95,36.03,8300.0,36.0,36.03,35.95,36.03,8300.0
2013-03-26 11:15:00,35.97,36.05,35.97,36.01,7000.0,35.97,36.05,35.97,36.01,7000.0
2013-03-26 11:20:00,36.01,36.05,35.99,36.02,3900.0,36.01,36.05,35.99,36.02,3900.0
2013-03-26 11:25:00,36.04,36.05,36.0,36.04,2900.0,36.04,36.05,36.0,36.04,2900.0
2013-03-26 11:30:00,36.02,36.05,36.01,36.03,1300.0,36.02,36.05,36.01,36.03,1300.0
2013-03-26 11:35:00,36.01,36.05,36.01,36.05,3600.0,36.01,36.05,36.01,36.05,3600.0
2013-03-26 11:40:00,36.05,36.05,36.01,36.02,5100.0,36.05,36.05,36.01,36.02,5100.0
2013-03-26 11:45:00,36.05,36.06,36.01,36.03,10000.0,36.05,36.06,36.01,36.03,10000.0
2013-03-26 11:50:00,36.04,36.05,35.95,35.96,10400.0,36.04,36.05,35.95,35.96,10400.0
2013-03-26 11:55:00,35.97,36.04,35.97,36.04,5100.0,35.97,36.04,35.97,36.04,5100.0
2013-03-26 12:00:00,36.04,36.05,36.01,36.05,1700.0,36.04,36.05,36.01,36.05,1700.0
2013-03-26 12:05:00,36.05,36.05,36.01,36.04,1200.0,36.05,36.05,36.01,36.04,1200.0
2013-03-26 12:10:00,36.01,36.02,35.96,35.98,6300.0,36.01,36.02,35.96,35.98,6300.0
2013-03-26 12:15:00,36.01,36.01,35.97,35.98,3900.0,36.01,36.01,35.97,35.98,3900.0
2013-03-26 12:20:00,35.99,35.99,35.95,35.95,700.0,35.99,35.99,35.95,35.95,700.0
2013-03-26 12:25:00,35.98,36.02,35.88,36.0,14800.0,35.98,36.02,35.88,36.0,14800.0
2013-03-26 12:30:00,35.98,36.03,35.98,36.03,5100.0,35.98,36.03,35.98,36.03,5100.0
2013-03-26 12:35:00,35.99,36.04,35.99,36.04,4900.0,35.99,36.04,35.99,36.04,4900.0
2013-03-26 12:40:00,36.04,36.06,36.01,36.06,5100.0,36.04,36.06,36.01,36.06,5100.0
2013-03-26 12:45:00,36.11,36.11,36.06,36.09,2200.0,36.11,36.11,36.06,36.09,2200.0
2013-03-26 12:50:00,36.09,36.11,36.09,36.09,1100.0,36.09,36.11,36.09,36.09,1100.0
2013-03-26 12:55:00,36.08,36.08,36.02,36.02,2200.0,36.08,36.08,36.02,36.02,2200.0
2013-03-26 13:00:00,36.0,36.06,36.0,36.03,2200.0,36.0,36.06,36.0,36.03,2200.0
2013-03-26 13:05:00,36.03,36.05,36.03,36.05,2400.0,36.03,36.05,36.03,36.05,2400.0
2013-03-26 13:10:00,36.05,36.05,36.04,36.04,600.0,36.05,36.05,36.04,36.04,600.0
2013-03-26 13:15:00,36.05,36.06,36.03,36.05,1300.0,36.05,36.06,36.03,36.05,1300.0
2013-03-26 13:20:00,36.06,36.07,36.03,36.05,1700.0,36.06,36.07,36.03,36.05,1700.0
2013-03-26 13:25:00,36.08,36.08,36.06,36.07,5600.0,36.08,36.08,36.06,36.07,5600.0
2013-03-26 13:30:00,36.06,36.07,36.02,36.04,4400.0,36.06,36.07,36.02,36.04,4400.0
2013-03-26 13:35:00,36.05,36.05,36.03,36.03,1600.0,36.05,36.05,36.03,36.03,1600.0
2013-03-26 13:40:00,36.03,36.03,36.03,36.03,100.0,36.03,36.03,36.03,36.03,100.0
2013-03-26 13:45:00,36.04,36.05,36.02,36.04,4000.0,36.04,36.05,36.02,36.04,4000.0
2013-03-26 13:50:00,36.02,36.06,36.02,36.03,2400.0,36.02,36.06,36.02,36.03,2400.0
2013-03-26 13:55:00,36.03,36.03,36.03,36.03,100.0,36.03,36.03,36.03,36.03,100.0
2013-03-26 14:00:00,36.04,36.07,36.01,36.07,3000.0,36.04,36.07,36.01,36.07,3000.0
2013-03-26 14:05:00,36.07,36.07,36.05,36.07,500.0,36.07,36.07,36.05,36.07,500.0
2013-03-26 14:10:00,36.05,36.06,36.01,36.01,6500.0,36.05,36.06,36.01,36.01,6500.0
2013-03-26 14:15:00,36.01,36.04,35.99,36.04,2200.0,36.01,36.04,35.99,36.04,2200.0
2013-03-26 14:20:00,36.05,36.06,36.03,36.05,2600.0,36.05,36.06,36.03,36.05,2600.0
2013-03-26 14:25:00,36.06,36.07,36.04,36.04,2600.0,36.06,36.07,36.04,36.04,2600.0
2013-03-26 14:30:00,36.02,36.04,36.01,36.02,5200.0,36.02,36.04,36.01,36.02,5200.0
2013-03-26 14:35:00,36.03,36.03,36.01,36.03,2900.0,36.03,36.03,36.01,36.03,2900.0
2013-03-26 14:40:00,36.03,36.03,36.01,36.02,2500.0,36.03,36.03,36.01,36.02,2500.0
2013-03-26 14:45:00,36.02,36.04,36.0,36.04,5100.0,36.02,36.04,36.0,36.04,5100.0
2013-03-26 14:50:00,36.05,36.06,36.04,36.04,1700.0,36.05,36.06,36.04,36.04,1700.0
2013-03-26 14:55:00,36.04,36.04,36.0,36.02,4300.0,36.04,36.04,36.0,36.02,4300.0
2013-03-26 15:00:00,36.04,36.04,36.03,36.04,5400.0,36.04,36.04,36.03,36.04,5400.0
2013-03-26 15:05:00,36.04,36.04,36.0,36.02,12100.0,36.04,36.04,36.0,36.02,12100.0
2013-03-26 15:10:00,36.01,36.06,36.01,36.06,8600.0,36.01,36.06,36.01,36.06,8600.0
2013-03-26 15:15:00,36.06,36.06,35.95,35.96,7800.0,36.06,36.06,35.95,35.96,7800.0
2013-03-26 15:20:00,35.97,35.99,35.96,35.97,8000.0,35.97,35.99,35.96,35.97,8000.0
2013-03-26 15:25:00,35.97,36.0,35.96,36.0,12300.0,35.97,36.0,35.96,36.0,12300.0
2013-03-26 15:30:00,36.0,36.03,35.97,36.0,23200.0,36.0,36.03,35.97,36.0,23200.0
2013-03-26 15:35:00,36.0,36.03,35.99,36.01,12200.0,36.0,36.03,35.99,36.01,12200.0
2013-03-26 15:40:00,36.01,36.01,35.98,35.98,14700.0,36.01,36.01,35.98,35.98,14700.0
2013-03-26 15:45:00,35.99,36.04,35.98,36.0,17900.0,35.99,36.04,35.98,36.0,17900.0
2013-03-26 15:50:00,36.01,36.01,35.99,36.01,22600.0,36.01,36.01,35.99,36.01,22600.0
2013-03-26 15:55:00,36.0,36.2,36.0,36.11,77800.0,36.0,36.2,36.0,36.11,77800.0
2013-03-27 09:30:00,36.12,36.69,36.02,36.14,13700.0,36.12,36.69,36.02,36.14,13700.0
2013-03-27 09:35:00,36.14,36.29,36.02,36.24,14500.0,36.14,36.29,36.02,36.24,14500.0
2013-03-27 09:40:00,36.16,36.22,36.02,36.02,12200.0,36.16,36.22,36.02,36.02,12200.0
2013-03-27 09:45:00,36.04,36.21,36.01,36.2,7000.0,36.04,36.21,36.01,36.2,7000.0
2013-03-27 09:50:00,36.2,36.2,36.1,36.1,5100.0,36.2,36.2,36.1,36.1,5100.0
2013-03-27 09:55:00,36.13,36.21,36.11,36.12,5300.0,36.13,36.21,36.11,36.12,5300.0
2013-03-27 10:00:00,36.12,36.13,36.06,36.11,6600.0,36.12,36.13,36.06,36.11,6600.0
2013-03-27 10:05:00,36.13,36.13,36.08,36.11,9000.0,36.13,36.13,36.08,36.11,9000.0
2013-03-27 10:10:00,36.1,36.11,36.06,36.06,4200.0,36.1,36.11,36.06,36.06,4200.0
2013-03-27 10:15:00,36.09,36.11,36.0,36.0,12700.0,36.09,36.11,36.0,36.0,12700.0
2013-03-27 10:20:00,36.0,36.03,35.95,35.97,12900.0,36.0,36.03,35.95,35.97,12900.0
2013-03-27 10:25:00,35.98,36.02,35.93,35.94,10300.0,35.98,36.02,35.93,35.94,10300.0
2013-03-27 10:30:00,35.97,36.04,35.95,36.04,4200.0,35.97,36.04,35.95,36.04,4200.0
2013-03-27 10:35:00,36.04,36.19,36.04,36.19,4800.0,36.04,36.19,36.04,36.19,4800.0
2013-03-27 10:40:00,36.13,36.2,36.13,36.16,7600.0,36.13,36.2,36.13,36.16,7600.0
2013-03-27 10:45:00,36.14,36.18,36.1,36.1,4500.0,36.14,36.18,36.1,36.1,4500.0
2013-03-27 10:50:00,36.13,36.13,36.05,36.05,4700.0,36.13,36.13,36.05,36.05,4700.0
2013-03-27 10:55:00,36.1,36.12,36.05,36.07,6300.0,36.1,36.12,36.05,36.07,6300.0
2013-03-27 11:00:00,36.06,36.1,36.05,36.08,4000.0,36.06,36.1,36.05,36.08,4000.0
2013-03-27 11:05:00,36.06,36.07,36.05,36.05,2300.0,36.06,36.07,36.05,36.05,2300.0
2013-03-27 11:10:00,36.05,36.05,36.05,36.05,3200.0,36.05,36.05,36.05,36.05,3200.0
2013-03-27 11:15:00,36.05,36.12,36.04,36.11,8700.0,36.05,36.12,36.04,36.11,8700.0
2013-03-27 11:20:00,36.14,36.14,36.09,36.09,17100.0,36.14,36.14,36.09,36.09,17100.0
2013-03-27 11:25:00,36.06,36.1,36.06,36.09,3500.0,36.06,36.1,36.06,36.09,3500.0
2013-03-27 11:30:00,36.09,36.11,36.05,36.05,1900.0,36.09,36.11,36.05,36.05,1900.0
2013-03-27 11:35:00,36.08,36.11,36.03,36.11,8400.0,36.08,36.11,36.03,36.11,8400.0
2013-03-27 11:40:00,36.09,36.14,36.06,36.07,29200.0,36.09,36.14,36.06,36.07,29200.0
2013-03-27 11:45:00,36.06,36.1,36.05,36.07,8900.0,36.06,36.1,36.05,36.07,8900.0
2013-03-27 11:50:00,36.05,36.08,36.05,36.05,4600.0,36.05,36.08,36.05,36.05,4600.0
2013-03-27 11:55:00,36.05,36.06,36.02,36.03,4600.0,36.05,36.06,36.02,36.03,4600.0
2013-03-27 12:00:00,36.04,36.09,36.03,36.09,7600.0,36.04,36.09,36.03,36.09,7600.0
2013-03-27 12:05:00,36.1,36.1,36.06,36.07,3600.0,36.1,36.1,36.06,36.07,3600.0
2013-03-27 12:10:00,36.06,36.07,36.06,36.06,500.0,36.06,36.07,36.06,36.06,500.0
2013-03-27 12:15:00,36.07,36.07,36.04,36.04,6000.0,36.07,36.07,36.04,36.04,6000.0
2013-03-27 12:20:00,36.05,36.05,36.01,36.02,12200.0,36.05,36.05,36.01,36.02,12200.0
2013-03-27 12:25:00,36.02,36.03,35.99,36.02,7500.0,36.02,36.03,35.99,36.02,7500.0
2013-03-27 12:30:00,36.02,36.07,36.02,36.07,1200.0,36.02,36.07,36.02,36.07,1200.0
2013-03-27 12:35:00,36.06,36.13,36.06,36.11,1900.0,36.06,36.13,36.06,36.11,1900.0
2013-03-27 12:40:00,36.12,36.13,36.1,36.12,1000.0,36.12,36.13,36.1,36.12,1000.0
2013-03-27 12:45:00,36.11,36.14,36.1,36.12,5100.0,36.11,36.14,36.1,36.12,5100.0
2013-03-27 12:50:00,36.1,36.15,36.1,36.12,9400.0,36.1,36.15,36.1,36.12,9400.0
2013-03-27 12:55:00,36.09,36.1,36.04,36.05,4000.0,36.09,36.1,36.04,36.05,4000.0
2013-03-27 13:00:00,36.05,36.05,36.0,36.0,3900.0,36.05,36.05,36.0,36.0,3900.0
2013-03-27 13:05:00,36.0,36.11,36.0,36.04,7200.0,36.0,36.11,36.0,36.04,7200.0
2013-03-27 13:10:00,36.05,36.08,36.04,36.07,3700.0,36.05,36.08,36.04,36.07,3700.0
2013-03-27 13:15:00,36.07,36.09,36.04,36.08,2800.0,36.07,36.09,36.04,36.08,2800.0
2013-03-27 13:20:00,36.06,36.11,36.05,36.09,4300.0,36.06,36.11,36.05,36.09,4300.0
2013-03-27 13:25:00,36.09,36.14,36.09,36.12,3300.0,36.09,36.14,36.09,36.12,3300.0
2013-03-27 13:30:00,36.1,36.1,36.09,36.09,600.0,36.1,36.1,36.09,36.09,600.0
2013-03-27 13:35:00,36.09,36.11,36.09,36.1,2300.0,36.09,36.11,36.09,36.1,2300.0
2013-03-27 13:40:00,36.11,36.13,36.09,36.11,2400.0,36.11,36.13,36.09,36.11,2400.0
2013-03-27 13:45:00,36.09,36.12,36.09,36.11,500.0,36.09,36.12,36.09,36.11,500.0
2013-03-27 13:50:00,36.11,36.11,36.09,36.09,2800.0,36.11,36.11,36.09,36.09,2800.0
2013-03-27 13:55:00,36.09,36.11,36.08,36.08,4200.0,36.09,36.11,36.08,36.08,4200.0
2013-03-27 14:00:00,36.06,36.11,36.06,36.11,2600.0,36.06,36.11,36.06,36.11,2600.0
2013-03-27 14:05:00,36.11,36.16,36.08,36.15,9000.0,36.11,36.16,36.08,36.15,9000.0
2013-03-27 14:10:00,36.15,36.15,36.07,36.08,7100.0,36.15,36.15,36.07,36.08,7100.0
2013-03-27 14:15:00,36.08,36.12,36.07,36.12,6000.0,36.08,36.12,36.07,36.12,6000.0
2013-03-27 14:20:00,36.12,36.2,36.12,36.2,9800.0,36.12,36.2,36.12,36.2,9800.0
2013-03-27 14:25:00,36.19,36.2,36.16,36.16,2200.0,36.19,36.2,36.16,36.16,2200.0
2013-03-27 14:30:00,36.18,36.19,36.16,36.16,900.0,36.18,36.19,36.16,36.16,900.0
2013-03-27 14:35:00,36.17,36.2,36.13,36.15,8500.0,36.17,36.2,36.13,36.15,8500.0
2013-03-27 14:40:00,36.17,36.17,36.13,36.14,1200.0,36.17,36.17,36.13,36.14,1200.0
2013-03-27 14:45:00,36.14,36.16,36.14,36.15,2300.0,36.14,36.16,36.14,36.15,2300.0
2013-03-27 14:50:00,36.14,36.15,36.13,36.15,3200.0,36.14,36.15,36.13,36.15,3200.0
2013-03-27 14:55:00,36.13,36.16,36.13,36.16,2500.0,36.13,36.16,36.13,36.16,2500.0
2013-03-27 15:00:00,36.13,36.15,36.09,36.11,4800.0,36.13,36.15,36.09,36.11,4800.0
2013-03-27 15:05:00,36.1,36.15,36.09,36.15,5300.0,36.1,36.15,36.09,36.15,5300.0
2013-03-27 15:10:00,36.15,36.18,36.07,36.1,16100.0,36.15,36.18,36.07,36.1,16100.0
2013-03-27 15:15:00,36.08,36.14,35.99,36.05,50000.0,36.08,36.14,35.99,36.05,50000.0
2013-03-27 15:20:00,36.05,36.1,36.04,36.07,10100.0,36.05,36.1,36.04,36.07,10100.0
2013-03-27 15:25:00,36.06,36.12,36.05,36.11,6600.0,36.06,36.12,36.05,36.11,6600.0
2013-03-27 15:30:00,36.12,36.12,36.0,36.06,15000.0,36.12,36.12,36.0,36.06,15000.0
2013-03-27 15:35:00,36.07,36.13,36.06,36.09,9300.0,36.07,36.13,36.06,36.09,9300.0
2013-03-27 15:40:00,36.08,36.15,36.07,36.15,9500.0,36.08,36.15,36.07,36.15,9500.0
2013-03-27 15:45:00,36.15,36.17,36.13,36.15,24400.0,36.15,36.17,36.13,36.15,24400.0
2013-03-27 15:50:00,36.14,36.2,36.13,36.18,17000.0,36.14,36.2,36.13,36.18,17000.0
2013-03-27 15:55:00,36.17,36.21,36.16,36.21,30700.0,36.17,36.21,36.16,36.21,30700.0
2013-03-28 09:30:00,36.74,37.24,36.39,36.39,22900.0,36.74,37.24,36.39,36.39,22900.0
2013-03-28 09:35:00,36.21,36.43,36.21,36.26,8800.0,36.21,36.43,36.21,36.26,8800.0
2013-03-28 09:40:00,36.25,36.29,35.97,36.08,10600.0,36.25,36.29,35.97,36.08,10600.0
2013-03-28 09:45:00,36.08,36.16,36.03,36.03,3400.0,36.08,36.16,36.03,36.03,3400.0
2013-03-28 09:50:00,36.03,36.06,36.0,36.01,5900.0,36.03,36.06,36.0,36.01,5900.0
2013-03-28 09:55:00,36.02,36.09,36.0,36.08,1500.0,36.02,36.09,36.0,36.08,1500.0
2013-03-28 10:00:00,36.0,36.1,35.92,36.01,6300.0,36.0,36.1,35.92,36.01,6300.0
2013-03-28 10:05:00,36.01,36.07,35.98,36.0,5300.0,36.01,36.07,35.98,36.0,5300.0
2013-03-28 10:10:00,35.95,36.03,35.92,35.97,6200.0,35.95,36.03,35.92,35.97,6200.0
2013-03-28 10:15:00,35.96,36.09,35.93,36.0,10000.0,35.96,36.09,35.93,36.0,10000.0
2013-03-28 10:20:00,36.03,36.2,35.99,36.11,13100.0,36.03,36.2,35.99,36.11,13100.0
2013-03-28 10:25:00,36.11,36.17,36.05,36.09,6900.0,36.11,36.17,36.05,36.09,6900.0
2013-03-28 10:30:00,36.04,36.16,36.04,36.07,9000.0,36.04,36.16,36.04,36.07,9000.0
2013-03-28 10:35:00,36.09,36.13,36.04,36.07,6100.0,36.09,36.13,36.04,36.07,6100.0
2013-03-28 10:40:00,36.09,36.14,36.06,36.09,6900.0,36.09,36.14,36.06,36.09,6900.0
2013-03-28 10:45:00,36.08,36.11,36.05,36.11,9100.0,36.08,36.11,36.05,36.11,9100.0
2013-03-28 10:50:00,36.07,36.11,36.06,36.11,1900.0,36.07,36.11,36.06,36.11,1900.0
2013-03-28 10:55:00,36.06,36.15,36.06,36.15,50300.0,36.06,36.15,36.06,36.15,50300.0
2013-03-28 11:00:00,36.14,36.15,36.1,36.11,3900.0,36.14,36.15,36.1,36.11,3900.0
2013-03-28 11:05:00,36.12,36.13,36.1,36.1,4500.0,36.12,36.13,36.1,36.1,4500.0
2013-03-28 11:10:00,36.1,36.15,36.1,36.12,4900.0,36.1,36.15,36.1,36.12,4900.0
2013-03-28 11:15:00,36.16,36.16,36.14,36.16,1300.0,36.16,36.16,36.14,36.16,1300.0
2013-03-28 11:20:00,36.14,36.22,36.14,36.22,1700.0,36.14,36.22,36.14,36.22,1700.0
2013-03-28 11:25:00,36.23,36.24,36.17,36.18,2300.0,36.23,36.24,36.17,36.18,2300.0
2013-03-28 11:30:00,36.18,36.2,36.15,36.15,3300.0,36.18,36.2,36.15,36.15,3300.0
2013-03-28 11:35:00,36.1,36.18,36.1,36.18,18700.0,36.1,36.18,36.1,36.18,18700.0
2013-03-28 11:40:00,36.19,36.19,36.14,36.19,11600.0,36.19,36.19,36.14,36.19,11600.0
2013-03-28 11:45:00,36.19,36.19,36.17,36.17,1500.0,36.19,36.19,36.17,36.17,1500.0
2013-03-28 11:50:00,36.16,36.16,36.15,36.16,3300.0,36.16,36.16,36.15,36.16,3300.0
2013-03-28 11:55:00,36.17,36.19,36.16,36.19,1600.0,36.17,36.19,36.16,36.19,1600.0
2013-03-28 12:00:00,36.15,36.17,36.14,36.17,4200.0,36.15,36.17,36.14,36.17,4200.0
2013-03-28 12:05:00,36.16,36.2,36.14,36.17,13100.0,36.16,36.2,36.14,36.17,13100.0
2013-03-28 12:10:00,36.15,36.18,36.15,36.16,5600.0,36.15,36.18,36.15,36.16,5600.0
2013-03-28 12:15:00,36.16,36.17,36.15,36.16,2300.0,36.16,36.17,36.15,36.16,2300.0
2013-03-28 12:20:00,36.14,36.22,36.14,36.2,4300.0,36.14,36.22,36.14,36.2,4300.0
2013-03-28 12:25:00,36.18,36.18,36.13,36.13,3700.0,36.18,36.18,36.13,36.13,3700.0
2013-03-28 12:30:00,36.12,36.15,36.1,36.13,3900.0,36.12,36.15,36.1,36.13,3900.0
2013-03-28 12:35:00,36.15,36.17,36.12,36.13,2600.0,36.15,36.17,36.12,36.13,2600.0
2013-03-28 12:40:00,36.13,36.13,36.1,36.12,1200.0,36.13,36.13,36.1,36.12,1200.0
2013-03-28 12:45:00,36.1,36.16,36.1,36.11,4400.0,36.1,36.16,36.1,36.11,4400.0
2013-03-28 12:50:00,36.11,36.14,36.1,36.14,4900.0,36.11,36.14,36.1,36.14,4900.0
2013-03-28 12:55:00,36.13,36.13,36.13,36.13,100.0,36.13,36.13,36.13,36.13,100.0
2013-03-28 13:00:00,36.11,36.11,36.11,36.11,100.0,36.11,36.11,36.11,36.11,100.0
2013-03-28 13:05:00,36.12,36.15,36.1,36.1,30000.0,36.12,36.15,36.1,36.1,30000.0
2013-03-28 13:10:00,36.12,36.16,36.11,36.12,11600.0,36.12,36.16,36.11,36.12,11600.0
2013-03-28 13:15:00,36.12,36.17,36.12,36.13,7500.0,36.12,36.17,36.12,36.13,7500.0
2013-03-28 13:20:00,36.13,36.13,36.12,36.13,900.0,36.13,36.13,36.12,36.13,900.0
2013-03-28 13:25:00,36.12,36.13,36.1,36.1,13600.0,36.12,36.13,36.1,36.1,13600.0
2013-03-28 13:30:00,36.11,36.11,36.1,36.1,4200.0,36.11,36.11,36.1,36.1,4200.0
2013-03-28 13:35:00,36.1,36.12,36.1,36.11,7100.0,36.1,36.12,36.1,36.11,7100.0
2013-03-28 13:40:00,36.1,36.11,36.1,36.11,1300.0,36.1,36.11,36.1,36.11,1300.0
2013-03-28 13:45:00,36.11,36.19,36.11,36.15,12800.0,36.11,36.19,36.11,36.15,12800.0
2013-03-28 13:50:00,36.15,36.16,36.11,36.13,5800.0,36.15,36.16,36.11,36.13,5800.0
2013-03-28 13:55:00,36.13,36.13,36.12,36.12,200.0,36.13,36.13,36.12,36.12,200.0
2013-03-28 14:00:00,36.13,36.16,36.12,36.16,3000.0,36.13,36.16,36.12,36.16,3000.0
2013-03-28 14:05:00,36.16,36.16,36.1,36.14,10300.0,36.16,36.16,36.1,36.14,10300.0
2013-03-28 14:10:00,36.17,36.19,36.16,36.17,2300.0,36.17,36.19,36.16,36.17,2300.0
2013-03-28 14:15:00,36.14,36.16,36.13,36.13,800.0,36.14,36.16,36.13,36.13,800.0
2013-03-28 14:20:00,36.11,36.14,36.11,36.14,3300.0,36.11,36.14,36.11,36.14,3300.0
2013-03-28 14:25:00,36.13,36.13,36.1,36.13,1500.0,36.13,36.13,36.1,36.13,1500.0
2013-03-28 14:30:00,36.11,36.13,36.1,36.1,10500.0,36.11,36.13,36.1,36.1,10500.0
2013-03-28 14:35:00,36.12,36.13,36.11,36.12,5000.0,36.12,36.13,36.11,36.12,5000.0
2013-03-28 14:40:00,36.1,36.13,36.1,36.11,5800.0,36.1,36.13,36.1,36.11,5800.0
2013-03-28 14:45:00,36.13,36.13,36.12,36.13,3400.0,36.13,36.13,36.12,36.13,3400.0
2013-03-28 14:50:00,36.13,36.14,36.11,36.12,3100.0,36.13,36.14,36.11,36.12,3100.0
2013-03-28 14:55:00,36.13,36.14,36.11,36.12,8800.0,36.13,36.14,36.11,36.12,8800.0
2013-03-28 15:00:00,36.14,36.17,36.13,36.15,2900.0,36.14,36.17,36.13,36.15,2900.0
2013-03-28 15:05:00,36.13,36.16,36.13,36.16,6500.0,36.13,36.16,36.13,36.16,6500.0
2013-03-28 15:10:00,36.16,36.17,36.13,36.17,6500.0,36.16,36.17,36.13,36.17,6500.0
2013-03-28 15:15:00,36.17,36.24,36.16,36.23,5200.0,36.17,36.24,36.16,36.23,5200.0
2013-03-28 15:20:00,36.24,36.25,36.21,36.25,11500.0,36.24,36.25,36.21,36.25,11500.0
2013-03-28 15:25:00,36.24,36.35,36.23,36.28,11100.0,36.24,36.35,36.23,36.28,11100.0
2013-03-28 15:30:00,36.27,36.27,36.24,36.27,6000.0,36.27,36.27,36.24,36.27,6000.0
2013-03-28 15:35:00,36.27,36.28,36.25,36.25,6100.0,36.27,36.28,36.25,36.25,6100.0
2013-03-28 15:40:00,36.26,36.27,36.18,36.19,17400.0,36.26,36.27,36.18,36.19,17400.0
2013-03-28 15:45:00,36.18,36.22,36.11,36.2,22400.0,36.18,36.22,36.11,36.2,22400.0
2013-03-28 15:50:00,36.22,36.22,36.11,36.11,38100.0,36.22,36.22,36.11,36.11,38100.0
2013-03-28 15:55:00,36.12,36.15,36.09,36.15,81000.0,36.12,36.15,36.09,36.15,81000.0
2013-04-01 09:30:00,36.31,36.5,36.0,36.02,26900.0,36.31,36.5,36.0,36.02,26900.0
2013-04-01 09:35:00,36.03,36.04,35.91,35.94,40500.0,36.03,36.04,35.91,35.94,40500.0
2013-04-01 09:40:00,35.94,36.0,35.91,35.97,14500.0,35.94,36.0,35.91,35.97,14500.0
2013-04-01 09:45:00,35.95,36.03,35.95,35.98,23400.0,35.95,36.03,35.95,35.98,23400.0
2013-04-01 09:50:00,36.0,36.04,35.97,36.0,30800.0,36.0,36.04,35.97,36.0,30800.0
2013-04-01 09:55:00,35.99,36.02,35.86,35.86,27600.0,35.99,36.02,35.86,35.86,27600.0
2013-04-01 10:00:00,35.86,35.86,35.51,35.58,15900.0,35.86,35.86,35.51,35.58,15900.0
2013-04-01 10:05:00,35.59,35.71,35.59,35.71,6200.0,35.59,35.71,35.59,35.71,6200.0
2013-04-01 10:10:00,35.72,35.9,35.69,35.86,11000.0,35.72,35.9,35.69,35.86,11000.0
2013-04-01 10:15:00,35.84,36.02,35.79,35.94,27800.0,35.84,36.02,35.79,35.94,27800.0
2013-04-01 10:20:00,35.93,36.02,35.88,35.99,21500.0,35.93,36.02,35.88,35.99,21500.0
2013-04-01 10:25:00,35.99,36.02,35.89,36.02,20100.0,35.99,36.02,35.89,36.02,20100.0
2013-04-01 10:30:00,36.01,36.02,35.88,35.93,37600.0,36.01,36.02,35.88,35.93,37600.0
2013-04-01 10:35:00,35.89,35.9,35.81,35.81,9600.0,35.89,35.9,35.81,35.81,9600.0
2013-04-01 10:40:00,35.81,35.81,35.76,35.78,12600.0,35.81,35.81,35.76,35.78,12600.0
2013-04-01 10:45:00,35.8,35.85,35.76,35.8,5800.0,35.8,35.85,35.76,35.8,5800.0
2013-04-01 10:50:00,35.79,35.8,35.61,35.64,9300.0,35.79,35.8,35.61,35.64,9300.0
2013-04-01 10:55:00,35.64,35.72,35.53,35.69,25100.0,35.64,35.72,35.53,35.69,25100.0
2013-04-01 11:00:00,35.68,35.68,35.46,35.46,13000.0,35.68,35.68,35.46,35.46,13000.0
2013-04-01 11:05:00,35.49,35.49,35.26,35.36,28000.0,35.49,35.49,35.26,35.36,28000.0
2013-04-01 11:10:00,35.35,35.42,35.24,35.31,16700.0,35.35,35.42,35.24,35.31,16700.0
2013-04-01 11:15:00,35.31,35.33,35.17,35.29,40000.0,35.31,35.33,35.17,35.29,40000.0
2013-04-01 11:20:00,35.25,35.5,35.22,35.35,21300.0,35.25,35.5,35.22,35.35,21300.0
2013-04-01 11:25:00,35.37,35.47,35.31,35.46,7900.0,35.37,35.47,35.31,35.46,7900.0
2013-04-01 11:30:00,35.46,35.47,35.32,35.41,6700.0,35.46,35.47,35.32,35.41,6700.0
2013-04-01 11:35:00,35.38,35.41,35.29,35.3,10700.0,35.38,35.41,35.29,35.3,10700.0
2013-04-01 11:40:00,35.3,35.31,35.18,35.18,11200.0,35.3,35.31,35.18,35.18,11200.0
2013-04-01 11:45:00,35.17,35.21,35.12,35.2,7400.0,35.17,35.21,35.12,35.2,7400.0
2013-04-01 11:50:00,35.21,35.23,35.12,35.12,7400.0,35.21,35.23,35.12,35.12,7400.0
2013-04-01 11:55:00,35.13,35.13,35.04,35.05,14600.0,35.13,35.13,35.04,35.05,14600.0
2013-04-01 12:00:00,35.03,35.04,34.92,34.93,19000.0,35.03,35.04,34.92,34.93,19000.0
2013-04-01 12:05:00,34.94,35.16,34.87,35.16,17200.0,34.94,35.16,34.87,35.16,17200.0
2013-04-01 12:10:00,35.17,35.22,34.97,35.01,9500.0,35.17,35.22,34.97,35.01,9500.0
2013-04-01 12:15:00,34.99,35.07,34.95,35.0,6100.0,34.99,35.07,34.95,35.0,6100.0
2013-04-01 12:20:00,34.98,34.98,34.79,34.93,12000.0,34.98,34.98,34.79,34.93,12000.0
2013-04-01 12:25:00,34.9,34.92,34.78,34.8,6800.0,34.9,34.92,34.78,34.8,6800.0
2013-04-01 12:30:00,34.82,34.95,34.8,34.95,11200.0,34.82,34.95,34.8,34.95,11200.0
2013-04-01 12:35:00,34.95,35.04,34.94,34.98,8600.0,34.95,35.04,34.94,34.98,8600.0
2013-04-01 12:40:00,34.99,35.08,34.86,35.04,20800.0,34.99,35.08,34.86,35.04,20800.0
2013-04-01 12:45:00,35.01,35.13,34.95,34.97,11600.0,35.01,35.13,34.95,34.97,11600.0
2013-04-01 12:50:00,34.97,35.05,34.97,35.0,9600.0,34.97,35.05,34.97,35.0,9600.0
2013-04-01 12:55:00,35.0,35.05,35.0,35.0,5400.0,35.0,35.05,35.0,35.0,5400.0
2013-04-01 13:00:00,35.0,35.04,35.0,35.0,12300.0,35.0,35.04,35.0,35.0,12300.0
2013-04-01 13:05:00,35.01,35.06,35.0,35.0,7300.0,35.01,35.06,35.0,35.0,7300.0
2013-04-01 13:10:00,35.02,35.02,35.0,35.0,8100.0,35.02,35.02,35.0,35.0,8100.0
2013-04-01 13:15:00,35.0,35.01,34.86,34.95,20200.0,35.0,35.01,34.86,34.95,20200.0
2013-04-01 13:20:00,34.95,35.02,34.81,35.0,12700.0,34.95,35.02,34.81,35.0,12700.0
2013-04-01 13:25:00,35.0,35.04,34.99,35.02,6400.0,35.0,35.04,34.99,35.02,6400.0
2013-04-01 13:30:00,35.02,35.05,35.0,35.01,6200.0,35.02,35.05,35.0,35.01,6200.0
2013-04-01 13:35:00,35.01,35.04,34.99,35.04,20200.0,35.01,35.04,34.99,35.04,20200.0
2013-04-01 13:40:00,35.03,35.05,34.94,34.94,8800.0,35.03,35.05,34.94,34.94,8800.0
2013-04-01 13:45:00,34.94,35.06,34.92,35.01,13900.0,34.94,35.06,34.92,35.01,13900.0
2013-04-01 13:50:00,35.01,35.03,34.99,34.99,6900.0,35.01,35.03,34.99,34.99,6900.0
2013-04-01 13:55:00,34.99,35.06,34.98,34.99,13700.0,34.99,35.06,34.98,34.99,13700.0
2013-04-01 14:00:00,34.98,35.0,34.96,34.98,8700.0,34.98,35.0,34.96,34.98,8700.0
2013-04-01 14:05:00,34.98,35.11,34.98,35.11,8800.0,34.98,35.11,34.98,35.11,8800.0
2013-04-01 14:10:00,35.11,35.12,34.99,35.01,6000.0,35.11,35.12,34.99,35.01,6000.0
2013-04-01 14:15:00,35.01,35.1,34.97,34.98,17000.0,35.01,35.1,34.97,34.98,17000.0
2013-04-01 14:20:00,34.99,34.99,34.8,34.87,10400.0,34.99,34.99,34.8,34.87,10400.0
2013-04-01 14:25:00,34.87,34.94,34.87,34.89,7000.0,34.87,34.94,34.87,34.89,7000.0
2013-04-01 14:30:00,34.89,34.91,34.83,34.89,13700.0,34.89,34.91,34.83,34.89,13700.0
2013-04-01 14:35:00,34.89,34.98,34.88,34.93,11000.0,34.89,34.98,34.88,34.93,11000.0
2013-04-01 14:40:00,34.93,35.01,34.93,35.01,9300.0,34.93,35.01,34.93,35.01,9300.0
2013-04-01 14:45:00,35.01,35.1,35.0,35.1,13700.0,35.01,35.1,35.0,35.1,13700.0
2013-04-01 14:50:00,35.08,35.19,35.04,35.17,24700.0,35.08,35.19,35.04,35.17,24700.0
2013-04-01 14:55:00,35.14,35.14,34.99,35.03,18400.0,35.14,35.14,34.99,35.03,18400.0
2013-04-01 15:00:00,35.01,35.04,35.0,35.03,15000.0,35.01,35.04,35.0,35.03,15000.0
2013-04-01 15:05:00,35.04,35.09,35.0,35.0,12300.0,35.04,35.09,35.0,35.0,12300.0
2013-04-01 15:10:00,35.0,35.13,35.0,35.13,16200.0,35.0,35.13,35.0,35.13,16200.0
2013-04-01 15:15:00,35.12,35.15,35.02,35.04,12900.0,35.12,35.15,35.02,35.04,12900.0
2013-04-01 15:20:00,35.06,35.17,35.02,35.08,14200.0,35.06,35.17,35.02,35.08,14200.0
2013-04-01 15:25:00,35.06,35.13,35.02,35.08,14900.0,35.06,35.13,35.02,35.08,14900.0
2013-04-01 15:30:00,35.09,35.18,35.06,35.15,22500.0,35.09,35.18,35.06,35.15,22500.0
2013-04-01 15:35:00,35.15,35.26,35.14,35.26,37900.0,35.15,35.26,35.14,35.26,37900.0
2013-04-01 15:40:00,35.26,35.26,35.18,35.25,37800.0,35.26,35.26,35.18,35.25,37800.0
2013-04-01 15:45:00,35.25,35.47,35.25,35.34,55900.0,35.25,35.47,35.25,35.34,55900.0
2013-04-01 15:50:00,35.36,35.39,35.14,35.24,70100.0,35.36,35.39,35.14,35.24,70100.0
2013-04-01 15:55:00,35.28,35.36,35.19,35.25,44400.0,35.28,35.36,35.19,35.25,44400.0
2013-04-02 09:30:00,36.04,36.06,35.85,35.92,47400.0,36.04,36.06,35.85,35.92,47400.0
2013-04-02 09:35:00,35.96,36.0,35.38,35.57,10900.0,35.96,36.0,35.38,35.57,10900.0
2013-04-02 09:40:00,35.58,35.79,35.58,35.6,3900.0,35.58,35.79,35.58,35.6,3900.0
2013-04-02 09:45:00,35.67,35.81,35.63,35.75,5800.0,35.67,35.81,35.63,35.75,5800.0
2013-04-02 09:50:00,35.75,35.78,35.61,35.77,22500.0,35.75,35.78,35.61,35.77,22500.0
2013-04-02 09:55:00,35.75,35.82,35.75,35.81,5900.0,35.75,35.82,35.75,35.81,5900.0
2013-04-02 10:00:00,35.77,35.8,35.72,35.79,8900.0,35.77,35.8,35.72,35.79,8900.0
2013-04-02 10:05:00,35.79,35.91,35.79,35.79,21200.0,35.79,35.91,35.79,35.79,21200.0
2013-04-02 10:10:00,35.8,35.82,35.77,35.8,7100.0,35.8,35.82,35.77,35.8,7100.0
2013-04-02 10:15:00,35.8,35.81,35.75,35.76,14000.0,35.8,35.81,35.75,35.76,14000.0
2013-04-02 10:20:00,35.79,35.82,35.76,35.8,9200.0,35.79,35.82,35.76,35.8,9200.0
2013-04-02 10:25:00,35.77,35.77,35.72,35.73,8600.0,35.77,35.77,35.72,35.73,8600.0
2013-04-02 10:30:00,35.73,35.73,35.62,35.71,5700.0,35.73,35.73,35.62,35.71,5700.0
2013-04-02 10:35:00,35.74,35.76,35.71,35.76,6400.0,35.74,35.76,35.71,35.76,6400.0
2013-04-02 10:40:00,35.76,35.8,35.76,35.8,1400.0,35.76,35.8,35.76,35.8,1400.0
2013-04-02 10:45:00,35.79,35.84,35.75,35.84,8400.0,35.79,35.84,35.75,35.84,8400.0
2013-04-02 10:50:00,35.84,35.84,35.75,35.76,2500.0,35.84,35.84,35.75,35.76,2500.0
2013-04-02 10:55:00,35.75,35.81,35.75,35.8,9800.0,35.75,35.81,35.75,35.8,9800.0
2013-04-02 11:00:00,35.8,35.8,35.75,35.75,10000.0,35.8,35.8,35.75,35.75,10000.0
2013-04-02 11:05:00,35.77,35.77,35.74,35.75,11200.0,35.77,35.77,35.74,35.75,11200.0
2013-04-02 11:10:00,35.75,35.82,35.75,35.82,7300.0,35.75,35.82,35.75,35.82,7300.0
2013-04-02 11:15:00,35.83,35.83,35.75,35.78,2300.0,35.83,35.83,35.75,35.78,2300.0
2013-04-02 11:20:00,35.78,35.8,35.75,35.75,29800.0,35.78,35.8,35.75,35.75,29800.0
2013-04-02 11:25:00,35.75,35.75,35.72,35.73,8000.0,35.75,35.75,35.72,35.73,8000.0
2013-04-02 11:30:00,35.74,35.75,35.6,35.65,10600.0,35.74,35.75,35.6,35.65,10600.0
2013-04-02 11:35:00,35.65,35.65,35.59,35.59,2700.0,35.65,35.65,35.59,35.59,2700.0
2013-04-02 11:40:00,35.57,35.57,35.49,35.53,3500.0,35.57,35.57,35.49,35.53,3500.0
2013-04-02 11:45:00,35.53,35.53,35.47,35.49,2500.0,35.53,35.53,35.47,35.49,2500.0
2013-04-02 11:50:00,35.49,35.54,35.49,35.52,3200.0,35.49,35.54,35.49,35.52,3200.0
2013-04-02 11:55:00,35.5,35.5,35.42,35.46,1400.0,35.5,35.5,35.42,35.46,1400.0
2013-04-02 12:00:00,35.45,35.45,35.32,35.35,4800.0,35.45,35.45,35.32,35.35,4800.0
2013-04-02 12:05:00,35.33,35.44,35.33,35.42,3900.0,35.33,35.44,35.33,35.42,3900.0
2013-04-02 12:10:00,35.44,35.46,35.42,35.45,2900.0,35.44,35.46,35.42,35.45,2900.0
2013-04-02 12:15:00,35.44,35.48,35.43,35.47,2800.0,35.44,35.48,35.43,35.47,2800.0
2013-04-02 12:20:00,35.47,35.47,35.44,35.46,1800.0,35.47,35.47,35.44,35.46,1800.0
2013-04-02 12:25:00,35.47,35.48,35.37,35.37,3400.0,35.47,35.48,35.37,35.37,3400.0
2013-04-02 12:30:00,35.4,35.46,35.4,35.46,1900.0,35.4,35.46,35.4,35.46,1900.0
2013-04-02 12:35:00,35.46,35.47,35.44,35.46,2500.0,35.46,35.47,35.44,35.46,2500.0
2013-04-02 12:40:00,35.46,35.49,35.44,35.49,1900.0,35.46,35.49,35.44,35.49,1900.0
2013-04-02 12:45:00,35.5,35.51,35.47,35.47,1500.0,35.5,35.51,35.47,35.47,1500.0
2013-04-02 12:50:00,35.51,35.51,35.48,35.48,2000.0,35.51,35.51,35.48,35.48,2000.0
2013-04-02 12:55:00,35.5,35.59,35.48,35.58,3500.0,35.5,35.59,35.48,35.58,3500.0
2013-04-02 13:00:00,35.58,35.63,35.54,35.55,4800.0,35.58,35.63,35.54,35.55,4800.0
2013-04-02 13:05:00,35.54,35.59,35.54,35.59,2000.0,35.54,35.59,35.54,35.59,2000.0
2013-04-02 13:10:00,35.6,35.68,35.6,35.61,5300.0,35.6,35.68,35.6,35.61,5300.0
2013-04-02 13:15:00,35.59,35.66,35.59,35.66,7400.0,35.59,35.66,35.59,35.66,7400.0
2013-04-02 13:20:00,35.65,35.67,35.64,35.66,6200.0,35.65,35.67,35.64,35.66,6200.0
2013-04-02 13:25:00,35.66,35.68,35.64,35.65,6800.0,35.66,35.68,35.64,35.65,6800.0
2013-04-02 13:30:00,35.65,35.74,35.65,35.73,3000.0,35.65,35.74,35.65,35.73,3000.0
2013-04-02 13:35:00,35.74,35.8,35.74,35.8,2700.0,35.74,35.8,35.74,35.8,2700.0
2013-04-02 13:40:00,35.8,35.84,35.75,35.75,8400.0,35.8,35.84,35.75,35.75,8400.0
2013-04-02 13:45:00,35.75,35.77,35.73,35.75,5600.0,35.75,35.77,35.73,35.75,5600.0
2013-04-02 13:50:00,35.74,35.85,35.74,35.85,4600.0,35.74,35.85,35.74,35.85,4600.0
2013-04-02 13:55:00,35.85,35.85,35.77,35.82,2500.0,35.85,35.85,35.77,35.82,2500.0
2013-04-02 14:00:00,35.82,35.85,35.82,35.85,2600.0,35.82,35.85,35.82,35.85,2600.0
2013-04-02 14:05:00,35.85,36.0,35.85,36.0,20000.0,35.85,36.0,35.85,36.0,20000.0
2013-04-02 14:10:00,35.99,36.0,35.86,35.94,11500.0,35.99,36.0,35.86,35.94,11500.0
2013-04-02 14:15:00,35.95,35.95,35.89,35.91,2800.0,35.95,35.95,35.89,35.91,2800.0
2013-04-02 14:20:00,35.92,36.0,35.91,35.96,15900.0,35.92,36.0,35.91,35.96,15900.0
2013-04-02 14:25:00,35.96,35.96,35.88,35.89,3400.0,35.96,35.96,35.88,35.89,3400.0
2013-04-02 14:30:00,35.88,35.89,35.82,35.89,10100.0,35.88,35.89,35.82,35.89,10100.0
2013-04-02 14:35:00,35.86,35.92,35.84,35.9,5600.0,35.86,35.92,35.84,35.9,5600.0
2013-04-02 14:40:00,35.9,35.92,35.82,35.83,6200.0,35.9,35.92,35.82,35.83,6200.0
2013-04-02 14:45:00,35.83,35.92,35.83,35.92,3800.0,35.83,35.92,35.83,35.92,3800.0
2013-04-02 14:50:00,35.91,35.91,35.87,35.88,3600.0,35.91,35.91,35.87,35.88,3600.0
2013-04-02 14:55:00,35.87,35.9,35.86,35.9,5700.0,35.87,35.9,35.86,35.9,5700.0
2013-04-02 15:00:00,35.9,35.96,35.9,35.95,6300.0,35.9,35.96,35.9,35.95,6300.0
2013-04-02 15:05:00,35.97,35.98,35.89,35.9,14000.0,35.97,35.98,35.89,35.9,14000.0
2013-04-02 15:10:00,35.91,35.91,35.84,35.84,7600.0,35.91,35.91,35.84,35.84,7600.0
2013-04-02 15:15:00,35.84,35.86,35.81,35.82,23900.0,35.84,35.86,35.81,35.82,23900.0
2013-04-02 15:20:00,35.82,35.9,35.79,35.87,32900.0,35.82,35.9,35.79,35.87,32900.0
2013-04-02 15:25:00,35.87,35.87,35.62,35.62,11700.0,35.87,35.87,35.62,35.62,11700.0
2013-04-02 15:30:00,35.63,35.77,35.63,35.68,18500.0,35.63,35.77,35.63,35.68,18500.0
2013-04-02 15:35:00,35.69,35.69,35.46,35.46,25200.0,35.69,35.69,35.46,35.46,25200.0
2013-04-02 15:40:00,35.46,35.68,35.35,35.55,51400.0,35.46,35.68,35.35,35.55,51400.0
2013-04-02 15:45:00,35.54,35.72,35.53,35.71,35600.0,35.54,35.72,35.53,35.71,35600.0
2013-04-02 15:50:00,35.7,35.73,35.63,35.67,33900.0,35.7,35.73,35.63,35.67,33900.0
2013-04-02 15:55:00,35.66,35.72,35.66,35.72,53800.0,35.66,35.72,35.66,35.72,53800.0
2013-04-03 09:30:00,35.59,35.64,35.36,35.51,47400.0,35.59,35.64,35.36,35.51,47400.0
2013-04-03 09:35:00,35.5,35.81,35.5,35.81,2300.0,35.5,35.81,35.5,35.81,2300.0
2013-04-03 09:40:00,35.77,35.81,35.67,35.75,4500.0,35.77,35.81,35.67,35.75,4500.0
2013-04-03 09:45:00,35.69,35.77,35.67,35.75,12300.0,35.69,35.77,35.67,35.75,12300.0
2013-04-03 09:50:00,35.74,35.74,35.58,35.68,9900.0,35.74,35.74,35.58,35.68,9900.0
2013-04-03 09:55:00,35.64,35.64,35.49,35.52,38300.0,35.64,35.64,35.49,35.52,38300.0
2013-04-03 10:00:00,35.56,35.56,35.25,35.42,39600.0,35.56,35.56,35.25,35.42,39600.0
2013-04-03 10:05:00,35.36,35.36,35.15,35.15,10400.0,35.36,35.36,35.15,35.15,10400.0
2013-04-03 10:10:00,35.15,35.16,35.08,35.14,4700.0,35.15,35.16,35.08,35.14,4700.0
2013-04-03 10:15:00,35.12,35.12,34.85,34.88,24100.0,35.12,35.12,34.85,34.88,24100.0
2013-04-03 10:20:00,34.9,34.9,34.79,34.84,20000.0,34.9,34.9,34.79,34.84,20000.0
2013-04-03 10:25:00,34.84,35.0,34.84,34.98,22400.0,34.84,35.0,34.84,34.98,22400.0
2013-04-03 10:30:00,34.92,35.0,34.84,34.91,15200.0,34.92,35.0,34.84,34.91,15200.0
2013-04-03 10:35:00,34.92,34.92,34.68,34.71,22200.0,34.92,34.92,34.68,34.71,22200.0
2013-04-03 10:40:00,34.74,34.89,34.73,34.89,9300.0,34.74,34.89,34.73,34.89,9300.0
2013-04-03 10:45:00,34.89,34.93,34.86,34.92,3300.0,34.89,34.93,34.86,34.92,3300.0
2013-04-03 10:50:00,34.93,34.97,34.91,34.96,3600.0,34.93,34.97,34.91,34.96,3600.0
2013-04-03 10:55:00,34.96,34.96,34.89,34.89,7800.0,34.96,34.96,34.89,34.89,7800.0
2013-04-03 11:00:00,34.9,34.94,34.66,34.68,26000.0,34.9,34.94,34.66,34.68,26000.0
2013-04-03 11:05:00,34.67,34.75,34.65,34.74,7900.0,34.67,34.75,34.65,34.74,7900.0
2013-04-03 11:10:00,34.74,34.75,34.46,34.46,12000.0,34.74,34.75,34.46,34.46,12000.0
2013-04-03 11:15:00,34.48,34.5,34.43,34.43,3200.0,34.48,34.5,34.43,34.43,3200.0
2013-04-03 11:20:00,34.44,34.44,34.27,34.28,12500.0,34.44,34.44,34.27,34.28,12500.0
2013-04-03 11:25:00,34.28,34.38,34.25,34.31,16400.0,34.28,34.38,34.25,34.31,16400.0
2013-04-03 11:30:00,34.32,34.33,34.23,34.23,12300.0,34.32,34.33,34.23,34.23,12300.0
2013-04-03 11:35:00,34.23,34.27,34.16,34.2,13900.0,34.23,34.27,34.16,34.2,13900.0
2013-04-03 11:40:00,34.22,34.23,34.2,34.22,2700.0,34.22,34.23,34.2,34.22,2700.0
2013-04-03 11:45:00,34.22,34.22,34.12,34.17,19200.0,34.22,34.22,34.12,34.17,19200.0
2013-04-03 11:50:00,34.17,34.17,34.08,34.14,11000.0,34.17,34.17,34.08,34.14,11000.0
2013-04-03 11:55:00,34.14,34.14,34.08,34.13,18200.0,34.14,34.14,34.08,34.13,18200.0
2013-04-03 12:00:00,34.1,34.25,34.08,34.25,5500.0,34.1,34.25,34.08,34.25,5500.0
2013-04-03 12:05:00,34.25,34.27,34.21,34.24,4600.0,34.25,34.27,34.21,34.24,4600.0
2013-04-03 12:10:00,34.19,34.25,34.19,34.21,3200.0,34.19,34.25,34.19,34.21,3200.0
2013-04-03 12:15:00,34.21,34.28,34.12,34.26,34100.0,34.21,34.28,34.12,34.26,34100.0
2013-04-03 12:20:00,34.28,34.31,34.23,34.29,23400.0,34.28,34.31,34.23,34.29,23400.0
2013-04-03 12:25:00,34.27,34.43,34.27,34.4,14400.0,34.27,34.43,34.27,34.4,14400.0
2013-04-03 12:30:00,34.38,34.51,34.37,34.41,31100.0,34.38,34.51,34.37,34.41,31100.0
2013-04-03 12:35:00,34.44,34.49,34.41,34.44,33500.0,34.44,34.49,34.41,34.44,33500.0
2013-04-03 12:40:00,34.47,34.47,34.38,34.38,3400.0,34.47,34.47,34.38,34.38,3400.0
2013-04-03 12:45:00,34.39,34.51,34.39,34.46,4300.0,34.39,34.51,34.39,34.46,4300.0
2013-04-03 12:50:00,34.45,34.46,34.41,34.42,2400.0,34.45,34.46,34.41,34.42,2400.0
2013-04-03 12:55:00,34.42,34.42,34.4,34.41,600.0,34.42,34.42,34.4,34.41,600.0
2013-04-03 13:00:00,34.4,34.41,34.38,34.39,6700.0,34.4,34.41,34.38,34.39,6700.0
2013-04-03 13:05:00,34.4,34.52,34.4,34.52,5600.0,34.4,34.52,34.4,34.52,5600.0
2013-04-03 13:10:00,34.52,34.63,34.5,34.59,12800.0,34.52,34.63,34.5,34.59,12800.0
2013-04-03 13:15:00,34.56,34.56,34.5,34.53,2600.0,34.56,34.56,34.5,34.53,2600.0
2013-04-03 13:20:00,34.52,34.52,34.41,34.44,4200.0,34.52,34.52,34.41,34.44,4200.0
2013-04-03 13:25:00,34.44,34.47,34.42,34.47,5000.0,34.44,34.47,34.42,34.47,5000.0
2013-04-03 13:30:00,34.41,34.44,34.38,34.38,6600.0,34.41,34.44,34.38,34.38,6600.0
2013-04-03 13:35:00,34.37,34.45,34.35,34.37,20400.0,34.37,34.45,34.35,34.37,20400.0
2013-04-03 13:40:00,34.37,34.37,34.25,34.32,7400.0,34.37,34.37,34.25,34.32,7400.0
2013-04-03 13:45:00,34.34,34.4,34.34,34.37,5700.0,34.34,34.4,34.34,34.37,5700.0
2013-04-03 13:50:00,34.34,34.37,34.25,34.29,5100.0,34.34,34.37,34.25,34.29,5100.0
2013-04-03 13:55:00,34.23,34.23,34.16,34.18,6100.0,34.23,34.23,34.16,34.18,6100.0
2013-04-03 14:00:00,34.17,34.22,34.17,34.19,3900.0,34.17,34.22,34.17,34.19,3900.0
2013-04-03 14:05:00,34.16,34.16,34.08,34.08,19300.0,34.16,34.16,34.08,34.08,19300.0
2013-04-03 14:10:00,34.11,34.11,33.95,34.05,27300.0,34.11,34.11,33.95,34.05,27300.0
2013-04-03 14:15:00,34.09,34.09,33.96,33.96,19000.0,34.09,34.09,33.96,33.96,19000.0
2013-04-03 14:20:00,34.02,34.07,33.99,34.05,6900.0,34.02,34.07,33.99,34.05,6900.0
2013-04-03 14:25:00,34.07,34.12,34.05,34.09,6700.0,34.07,34.12,34.05,34.09,6700.0
2013-04-03 14:30:00,34.14,34.18,34.07,34.12,11600.0,34.14,34.18,34.07,34.12,11600.0
2013-04-03 14:35:00,34.16,34.21,34.05,34.09,36900.0,34.16,34.21,34.05,34.09,36900.0
2013-04-03 14:40:00,34.12,34.37,34.12,34.32,17600.0,34.12,34.37,34.12,34.32,17600.0
2013-04-03 14:45:00,34.3,34.42,34.3,34.41,6100.0,34.3,34.42,34.3,34.41,6100.0
2013-04-03 14:50:00,34.41,34.43,34.4,34.43,6900.0,34.41,34.43,34.4,34.43,6900.0
2013-04-03 14:55:00,34.44,34.44,34.41,34.44,4800.0,34.44,34.44,34.41,34.44,4800.0
2013-04-03 15:00:00,34.44,34.59,34.43,34.56,13400.0,34.44,34.59,34.43,34.56,13400.0
2013-04-03 15:05:00,34.53,34.53,34.38,34.38,13200.0,34.53,34.53,34.38,34.38,13200.0
2013-04-03 15:10:00,34.38,34.47,34.35,34.4,19700.0,34.38,34.47,34.35,34.4,19700.0
2013-04-03 15:15:00,34.4,34.4,34.28,34.29,10800.0,34.4,34.4,34.28,34.29,10800.0
2013-04-03 15:20:00,34.3,34.39,34.3,34.31,10600.0,34.3,34.39,34.3,34.31,10600.0
2013-04-03 15:25:00,34.3,34.4,34.29,34.38,9500.0,34.3,34.4,34.29,34.38,9500.0
2013-04-03 15:30:00,34.34,34.35,34.24,34.25,11100.0,34.34,34.35,34.24,34.25,11100.0
2013-04-03 15:35:00,34.26,34.33,34.23,34.26,9900.0,34.26,34.33,34.23,34.26,9900.0
2013-04-03 15:40:00,34.24,34.35,34.18,34.32,12600.0,34.24,34.35,34.18,34.32,12600.0
2013-04-03 15:45:00,34.35,34.54,34.34,34.49,25800.0,34.35,34.54,34.34,34.49,25800.0
2013-04-03 15:50:00,34.49,34.51,34.36,34.5,28100.0,34.49,34.51,34.36,34.5,28100.0
2013-04-03 15:55:00,34.49,34.53,34.48,34.53,48600.0,34.49,34.53,34.48,34.53,48600.0
2013-04-04 09:30:00,34.45,34.51,34.15,34.49,19600.0,34.45,34.51,34.15,34.49,19600.0
2013-04-04 09:35:00,34.36,34.47,34.26,34.43,9500.0,34.36,34.47,34.26,34.43,9500.0
2013-04-04 09:40:00,34.43,34.64,34.4,34.55,8400.0,34.43,34.64,34.4,34.55,8400.0
2013-04-04 09:45:00,34.5,34.54,34.37,34.4,10800.0,34.5,34.54,34.37,34.4,10800.0
2013-04-04 09:50:00,34.37,34.47,34.27,34.43,20300.0,34.37,34.47,34.27,34.43,20300.0
2013-04-04 09:55:00,34.42,34.51,34.42,34.51,4800.0,34.42,34.51,34.42,34.51,4800.0
2013-04-04 10:00:00,34.52,34.62,34.48,34.51,7300.0,34.52,34.62,34.48,34.51,7300.0
2013-04-04 10:05:00,34.52,34.59,34.47,34.47,4600.0,34.52,34.59,34.47,34.47,4600.0
2013-04-04 10:10:00,34.49,34.53,34.41,34.45,9600.0,34.49,34.53,34.41,34.45,9600.0
2013-04-04 10:15:00,34.46,34.48,34.4,34.48,17100.0,34.46,34.48,34.4,34.48,17100.0
2013-04-04 10:20:00,34.43,34.51,34.4,34.51,9500.0,34.43,34.51,34.4,34.51,9500.0
2013-04-04 10:25:00,34.47,34.53,34.46,34.5,3200.0,34.47,34.53,34.46,34.5,3200.0
2013-04-04 10:30:00,34.5,34.57,34.47,34.49,3600.0,34.5,34.57,34.47,34.49,3600.0
2013-04-04 10:35:00,34.5,34.56,34.48,34.52,3600.0,34.5,34.56,34.48,34.52,3600.0
2013-04-04 10:40:00,34.53,34.57,34.53,34.54,1600.0,34.53,34.57,34.53,34.54,1600.0
2013-04-04 10:45:00,34.54,34.54,34.5,34.5,2000.0,34.54,34.54,34.5,34.5,2000.0
2013-04-04 10:50:00,34.47,34.55,34.47,34.55,9300.0,34.47,34.55,34.47,34.55,9300.0
2013-04-04 10:55:00,34.55,34.56,34.49,34.51,14900.0,34.55,34.56,34.49,34.51,14900.0
2013-04-04 11:00:00,34.52,34.76,34.52,34.74,59500.0,34.52,34.76,34.52,34.74,59500.0
2013-04-04 11:05:00,34.73,34.84,34.69,34.77,11900.0,34.73,34.84,34.69,34.77,11900.0
2013-04-04 11:10:00,34.8,34.97,34.8,34.91,9300.0,34.8,34.97,34.8,34.91,9300.0
2013-04-04 11:15:00,34.92,35.07,34.92,35.02,7500.0,34.92,35.07,34.92,35.02,7500.0
2013-04-04 11:20:00,35.03,35.05,34.98,35.03,9600.0,35.03,35.05,34.98,35.03,9600.0
2013-04-04 11:25:00,35.04,35.05,34.96,34.96,6500.0,35.04,35.05,34.96,34.96,6500.0
2013-04-04 11:30:00,34.97,34.97,34.91,34.97,5600.0,34.97,34.97,34.91,34.97,5600.0
2013-04-04 11:35:00,34.95,35.02,34.95,35.02,2900.0,34.95,35.02,34.95,35.02,2900.0
2013-04-04 11:40:00,35.01,35.01,34.97,35.0,4100.0,35.01,35.01,34.97,35.0,4100.0
2013-04-04 11:45:00,35.0,35.01,34.94,34.96,3100.0,35.0,35.01,34.94,34.96,3100.0
2013-04-04 11:50:00,34.96,34.98,34.92,34.92,5600.0,34.96,34.98,34.92,34.92,5600.0
2013-04-04 11:55:00,34.92,34.99,34.8,34.92,35700.0,34.92,34.99,34.8,34.92,35700.0
2013-04-04 12:00:00,34.87,34.9,34.81,34.84,9600.0,34.87,34.9,34.81,34.84,9600.0
2013-04-04 12:05:00,34.84,34.87,34.82,34.85,6200.0,34.84,34.87,34.82,34.85,6200.0
2013-04-04 12:10:00,34.88,34.89,34.83,34.87,3000.0,34.88,34.89,34.83,34.87,3000.0
2013-04-04 12:15:00,34.9,35.0,34.84,35.0,12300.0,34.9,35.0,34.84,35.0,12300.0
2013-04-04 12:20:00,35.0,35.04,34.98,34.98,15000.0,35.0,35.04,34.98,34.98,15000.0
2013-04-04 12:25:00,35.01,35.14,35.01,35.14,5600.0,35.01,35.14,35.01,35.14,5600.0
2013-04-04 12:30:00,35.1,35.11,35.05,35.07,13200.0,35.1,35.11,35.05,35.07,13200.0
2013-04-04 12:35:00,35.06,35.07,34.93,35.05,24200.0,35.06,35.07,34.93,35.05,24200.0
2013-04-04 12:40:00,35.03,35.05,35.0,35.01,6500.0,35.03,35.05,35.0,35.01,6500.0
2013-04-04 12:45:00,35.03,35.05,34.98,35.01,11700.0,35.03,35.05,34.98,35.01,11700.0
2013-04-04 12:50:00,35.02,35.02,34.95,34.95,2500.0,35.02,35.02,34.95,34.95,2500.0
2013-04-04 12:55:00,34.93,34.93,34.84,34.9,3400.0,34.93,34.93,34.84,34.9,3400.0
2013-04-04 13:00:00,34.87,34.89,34.81,34.81,2200.0,34.87,34.89,34.81,34.81,2200.0
2013-04-04 13:05:00,34.87,34.88,34.82,34.85,3700.0,34.87,34.88,34.82,34.85,3700.0
2013-04-04 13:10:00,34.86,34.89,34.83,34.89,3000.0,34.86,34.89,34.83,34.89,3000.0
2013-04-04 13:15:00,34.85,34.89,34.77,34.89,12000.0,34.85,34.89,34.77,34.89,12000.0
2013-04-04 13:20:00,34.86,34.92,34.86,34.87,27900.0,34.86,34.92,34.86,34.87,27900.0
2013-04-04 13:25:00,34.86,34.91,34.85,34.91,4200.0,34.86,34.91,34.85,34.91,4200.0
2013-04-04 13:30:00,34.91,34.93,34.87,34.92,1900.0,34.91,34.93,34.87,34.92,1900.0
2013-04-04 13:35:00,34.91,34.91,34.88,34.9,1800.0,34.91,34.91,34.88,34.9,1800.0
2013-04-04 13:40:00,34.9,34.96,34.9,34.93,2000.0,34.9,34.96,34.9,34.93,2000.0
2013-04-04 13:45:00,34.93,34.97,34.92,34.92,2600.0,34.93,34.97,34.92,34.92,2600.0
2013-04-04 13:50:00,34.93,34.93,34.88,34.9,4600.0,34.93,34.93,34.88,34.9,4600.0
2013-04-04 13:55:00,34.9,34.99,34.88,34.99,7800.0,34.9,34.99,34.88,34.99,7800.0
2013-04-04 14:00:00,34.99,35.01,34.96,34.99,1600.0,34.99,35.01,34.96,34.99,1600.0
2013-04-04 14:05:00,34.97,35.0,34.95,34.98,2600.0,34.97,35.0,34.95,34.98,2600.0
2013-04-04 14:10:00,34.99,35.0,34.96,35.0,5500.0,34.99,35.0,34.96,35.0,5500.0
2013-04-04 14:15:00,34.99,35.01,34.95,34.97,9100.0,34.99,35.01,34.95,34.97,9100.0
2013-04-04 14:20:00,34.97,35.0,34.92,35.0,8000.0,34.97,35.0,34.92,35.0,8000.0
2013-04-04 14:25:00,34.97,35.0,34.93,34.98,4200.0,34.97,35.0,34.93,34.98,4200.0
2013-04-04 14:30:00,34.93,34.98,34.92,34.92,3700.0,34.93,34.98,34.92,34.92,3700.0
2013-04-04 14:35:00,34.91,35.0,34.91,35.0,5600.0,34.91,35.0,34.91,35.0,5600.0
2013-04-04 14:40:00,34.99,35.0,34.94,35.0,7400.0,34.99,35.0,34.94,35.0,7400.0
2013-04-04 14:45:00,34.98,34.98,34.94,34.97,3900.0,34.98,34.98,34.94,34.97,3900.0
2013-04-04 14:50:00,34.97,35.02,34.96,34.99,3800.0,34.97,35.02,34.96,34.99,3800.0
2013-04-04 14:55:00,34.97,34.99,34.94,34.98,3800.0,34.97,34.99,34.94,34.98,3800.0
2013-04-04 15:00:00,34.98,34.99,34.92,34.99,4600.0,34.98,34.99,34.92,34.99,4600.0
2013-04-04 15:05:00,34.99,35.02,34.95,35.01,5300.0,34.99,35.02,34.95,35.01,5300.0
2013-04-04 15:10:00,35.01,35.01,34.92,35.01,6500.0,35.01,35.01,34.92,35.01,6500.0
2013-04-04 15:15:00,35.03,35.06,35.0,35.05,13900.0,35.03,35.06,35.0,35.05,13900.0
2013-04-04 15:20:00,35.05,35.08,35.01,35.01,33400.0,35.05,35.08,35.01,35.01,33400.0
2013-04-04 15:25:00,35.01,35.05,35.0,35.0,5000.0,35.01,35.05,35.0,35.0,5000.0
2013-04-04 15:30:00,35.0,35.02,35.0,35.02,4500.0,35.0,35.02,35.0,35.02,4500.0
2013-04-04 15:35:00,34.98,35.08,34.93,34.99,18200.0,34.98,35.08,34.93,34.99,18200.0
2013-04-04 15:40:00,35.01,35.01,34.93,34.96,6500.0,35.01,35.01,34.93,34.96,6500.0
2013-04-04 15:45:00,34.99,35.01,34.95,34.98,4600.0,34.99,35.01,34.95,34.98,4600.0
2013-04-04 15:50:00,34.96,35.03,34.96,34.98,6300.0,34.96,35.03,34.96,34.98,6300.0
2013-04-04 15:55:00,34.98,35.05,34.97,35.05,28000.0,34.98,35.05,34.97,35.05,28000.0
2013-04-05 09:30:00,34.37,34.46,34.28,34.4,11900.0,34.37,34.46,34.28,34.4,11900.0
2013-04-05 09:35:00,34.39,34.48,34.38,34.47,2900.0,34.39,34.48,34.38,34.47,2900.0
2013-04-05 09:40:00,34.43,34.64,34.41,34.63,12600.0,34.43,34.64,34.41,34.63,12600.0
2013-04-05 09:45:00,34.57,34.67,34.56,34.67,2600.0,34.57,34.67,34.56,34.67,2600.0
2013-04-05 09:50:00,34.66,34.69,34.61,34.69,7100.0,34.66,34.69,34.61,34.69,7100.0
2013-04-05 09:55:00,34.69,34.9,34.68,34.8,40400.0,34.69,34.9,34.68,34.8,40400.0
2013-04-05 10:00:00,34.85,34.85,34.8,34.81,6000.0,34.85,34.85,34.8,34.81,6000.0
2013-04-05 10:05:00,34.84,34.89,34.8,34.89,4900.0,34.84,34.89,34.8,34.89,4900.0
2013-04-05 10:10:00,34.89,34.9,34.8,34.8,3400.0,34.89,34.9,34.8,34.8,3400.0
2013-04-05 10:15:00,34.81,34.86,34.8,34.83,1000.0,34.81,34.86,34.8,34.83,1000.0
2013-04-05 10:20:00,34.83,34.92,34.83,34.85,2000.0,34.83,34.92,34.83,34.85,2000.0
2013-04-05 10:25:00,34.88,34.91,34.83,34.83,2800.0,34.88,34.91,34.83,34.83,2800.0
2013-04-05 10:30:00,34.83,34.91,34.83,34.84,2200.0,34.83,34.91,34.83,34.84,2200.0
2013-04-05 10:35:00,34.91,34.94,34.9,34.93,1100.0,34.91,34.94,34.9,34.93,1100.0
2013-04-05 10:40:00,34.92,35.01,34.86,34.96,12900.0,34.92,35.01,34.86,34.96,12900.0
2013-04-05 10:45:00,34.96,34.96,34.9,34.95,12800.0,34.96,34.96,34.9,34.95,12800.0
2013-04-05 10:50:00,34.98,35.05,34.96,35.01,25600.0,34.98,35.05,34.96,35.01,25600.0
2013-04-05 10:55:00,34.96,35.0,34.89,34.89,7200.0,34.96,35.0,34.89,34.89,7200.0
2013-04-05 11:00:00,34.9,34.95,34.89,34.92,14300.0,34.9,34.95,34.89,34.92,14300.0
2013-04-05 11:05:00,34.88,35.04,34.88,34.98,28800.0,34.88,35.04,34.88,34.98,28800.0
2013-04-05 11:10:00,34.99,35.01,34.94,34.96,17300.0,34.99,35.01,34.94,34.96,17300.0
2013-04-05 11:15:00,34.92,34.92,34.92,34.92,1000.0,34.92,34.92,34.92,34.92,1000.0
2013-04-05 11:20:00,34.92,34.92,34.85,34.85,600.0,34.92,34.92,34.85,34.85,600.0
2013-04-05 11:25:00,34.89,34.95,34.82,34.89,17700.0,34.89,34.95,34.82,34.89,17700.0
2013-04-05 11:30:00,34.87,34.89,34.87,34.89,300.0,34.87,34.89,34.87,34.89,300.0
2013-04-05 11:35:00,34.87,34.89,34.85,34.85,1900.0,34.87,34.89,34.85,34.85,1900.0
2013-04-05 11:40:00,34.9,34.9,34.82,34.82,800.0,34.9,34.9,34.82,34.82,800.0
2013-04-05 11:45:00,34.87,34.87,34.87,34.87,400.0,34.87,34.87,34.87,34.87,400.0
2013-04-05 11:50:00,34.83,34.83,34.75,34.75,2600.0,34.83,34.83,34.75,34.75,2600.0
2013-04-05 11:55:00,34.75,34.82,34.74,34.78,2900.0,34.75,34.82,34.74,34.78,2900.0
2013-04-05 12:00:00,34.79,34.8,34.75,34.77,1800.0,34.79,34.8,34.75,34.77,1800.0
2013-04-05 12:05:00,34.78,34.8,34.75,34.8,8000.0,34.78,34.8,34.75,34.8,8000.0
2013-04-05 12:10:00,34.78,34.87,34.74,34.87,6500.0,34.78,34.87,34.74,34.87,6500.0
2013-04-05 12:15:00,34.87,34.92,34.84,34.84,1000.0,34.87,34.92,34.84,34.84,1000.0
2013-04-05 12:20:00,34.83,34.86,34.8,34.85,900.0,34.83,34.86,34.8,34.85,900.0
2013-04-05 12:25:00,34.81,34.81,34.75,34.75,1700.0,34.81,34.81,34.75,34.75,1700.0
2013-04-05 12:30:00,34.78,34.79,34.76,34.76,3000.0,34.78,34.79,34.76,34.76,3000.0
2013-04-05 12:35:00,34.81,34.81,34.77,34.77,1000.0,34.81,34.81,34.77,34.77,1000.0
2013-04-05 12:40:00,34.77,34.78,34.75,34.77,2300.0,34.77,34.78,34.75,34.77,2300.0
2013-04-05 12:45:00,34.77,34.8,34.77,34.77,2200.0,34.77,34.8,34.77,34.77,2200.0
2013-04-05 12:50:00,34.77,34.78,34.68,34.73,3100.0,34.77,34.78,34.68,34.73,3100.0
2013-04-05 12:55:00,34.7,34.71,34.66,34.66,2300.0,34.7,34.71,34.66,34.66,2300.0
2013-04-05 13:00:00,34.66,34.66,34.64,34.65,500.0,34.66,34.66,34.64,34.65,500.0
2013-04-05 13:05:00,34.65,34.76,34.65,34.76,2500.0,34.65,34.76,34.65,34.76,2500.0
2013-04-05 13:10:00,34.72,34.75,34.71,34.75,6700.0,34.72,34.75,34.71,34.75,6700.0
2013-04-05 13:15:00,34.78,34.79,34.78,34.79,1500.0,34.78,34.79,34.78,34.79,1500.0
2013-04-05 13:20:00,34.79,34.79,34.77,34.78,300.0,34.79,34.79,34.77,34.78,300.0
2013-04-05 13:25:00,34.79,34.83,34.77,34.77,3900.0,34.79,34.83,34.77,34.77,3900.0
2013-04-05 13:30:00,34.8,34.86,34.8,34.84,1900.0,34.8,34.86,34.8,34.84,1900.0
2013-04-05 13:35:00,34.8,34.87,34.78,34.87,3900.0,34.8,34.87,34.78,34.87,3900.0
2013-04-05 13:40:00,34.87,34.87,34.83,34.86,10000.0,34.87,34.87,34.83,34.86,10000.0
2013-04-05 13:45:00,34.85,34.86,34.84,34.85,1900.0,34.85,34.86,34.84,34.85,1900.0
2013-04-05 13:50:00,34.86,34.86,34.8,34.85,3400.0,34.86,34.86,34.8,34.85,3400.0
2013-04-05 13:55:00,34.81,34.85,34.71,34.72,8400.0,34.81,34.85,34.71,34.72,8400.0
2013-04-05 14:00:00,34.74,34.81,34.73,34.75,11900.0,34.74,34.81,34.73,34.75,11900.0
2013-04-05 14:05:00,34.76,34.78,34.74,34.75,11000.0,34.76,34.78,34.74,34.75,11000.0
2013-04-05 14:10:00,34.75,34.77,34.74,34.76,5000.0,34.75,34.77,34.74,34.76,5000.0
2013-04-05 14:15:00,34.75,34.77,34.7,34.76,5600.0,34.75,34.77,34.7,34.76,5600.0
2013-04-05 14:20:00,34.76,34.8,34.75,34.79,3000.0,34.76,34.8,34.75,34.79,3000.0
2013-04-05 14:25:00,34.75,34.81,34.75,34.8,15000.0,34.75,34.81,34.75,34.8,15000.0
2013-04-05 14:30:00,34.77,34.8,34.77,34.8,7500.0,34.77,34.8,34.77,34.8,7500.0
2013-04-05 14:35:00,34.8,34.91,34.8,34.89,10700.0,34.8,34.91,34.8,34.89,10700.0
2013-04-05 14:40:00,34.86,34.89,34.84,34.84,3600.0,34.86,34.89,34.84,34.84,3600.0
2013-04-05 14:45:00,34.84,34.85,34.77,34.81,5100.0,34.84,34.85,34.77,34.81,5100.0
2013-04-05 14:50:00,34.83,34.83,34.78,34.81,4400.0,34.83,34.83,34.78,34.81,4400.0
2013-04-05 14:55:00,34.8,34.82,34.79,34.81,3500.0,34.8,34.82,34.79,34.81,3500.0
2013-04-05 15:00:00,34.84,34.84,34.78,34.83,3200.0,34.84,34.84,34.78,34.83,3200.0
2013-04-05 15:05:00,34.83,34.85,34.78,34.78,4700.0,34.83,34.85,34.78,34.78,4700.0
2013-04-05 15:10:00,34.78,34.84,34.78,34.83,4400.0,34.78,34.84,34.78,34.83,4400.0
2013-04-05 15:15:00,34.8,34.84,34.79,34.79,2400.0,34.8,34.84,34.79,34.79,2400.0
2013-04-05 15:20:00,34.78,34.82,34.78,34.82,5500.0,34.78,34.82,34.78,34.82,5500.0
2013-04-05 15:25:00,34.82,34.88,34.82,34.84,8700.0,34.82,34.88,34.82,34.84,8700.0
2013-04-05 15:30:00,34.85,34.87,34.84,34.87,1500.0,34.85,34.87,34.84,34.87,1500.0
2013-04-05 15:35:00,34.85,35.07,34.85,35.04,14400.0,34.85,35.07,34.85,35.04,14400.0
2013-04-05 15:40:00,35.05,35.07,35.04,35.06,3100.0,35.05,35.07,35.04,35.06,3100.0
2013-04-05 15:45:00,35.05,35.12,35.03,35.09,16200.0,35.05,35.12,35.03,35.09,16200.0
2013-04-05 15:50:00,35.09,35.2,35.09,35.19,18900.0,35.09,35.2,35.09,35.19,18900.0
2013-04-05 15:55:00,35.2,35.2,35.14,35.16,11000.0,35.2,35.2,35.14,35.16,11000.0
2013-04-08 09:30:00,35.24,35.31,35.08,35.21,3700.0,35.24,35.31,35.08,35.21,3700.0
2013-04-08 09:35:00,35.19,35.25,35.19,35.24,1400.0,35.19,35.25,35.19,35.24,1400.0
2013-04-08 09:40:00,35.22,35.27,35.2,35.23,7400.0,35.22,35.27,35.2,35.23,7400.0
2013-04-08 09:45:00,35.23,35.28,35.23,35.24,3600.0,35.23,35.28,35.23,35.24,3600.0
2013-04-08 09:50:00,35.24,35.37,35.23,35.3,8100.0,35.24,35.37,35.23,35.3,8100.0
2013-04-08 09:55:00,35.28,35.3,35.27,35.29,800.0,35.28,35.3,35.27,35.29,800.0
2013-04-08 10:00:00,35.3,35.35,35.24,35.28,47000.0,35.3,35.35,35.24,35.28,47000.0
2013-04-08 10:05:00,35.25,35.26,35.25,35.25,2100.0,35.25,35.26,35.25,35.25,2100.0
2013-04-08 10:10:00,35.25,35.28,35.23,35.25,5100.0,35.25,35.28,35.23,35.25,5100.0
2013-04-08 10:15:00,35.24,35.31,35.23,35.27,15800.0,35.24,35.31,35.23,35.27,15800.0
2013-04-08 10:20:00,35.27,35.28,35.26,35.28,7100.0,35.27,35.28,35.26,35.28,7100.0
2013-04-08 10:25:00,35.28,35.29,35.24,35.28,9400.0,35.28,35.29,35.24,35.28,9400.0
2013-04-08 10:30:00,35.26,35.27,35.23,35.27,8300.0,35.26,35.27,35.23,35.27,8300.0
2013-04-08 10:35:00,35.29,35.3,35.28,35.29,4700.0,35.29,35.3,35.28,35.29,4700.0
2013-04-08 10:40:00,35.29,35.29,35.21,35.24,5200.0,35.29,35.29,35.21,35.24,5200.0
2013-04-08 10:45:00,35.25,35.28,35.25,35.26,2600.0,35.25,35.28,35.25,35.26,2600.0
2013-04-08 10:50:00,35.25,35.26,35.22,35.23,3300.0,35.25,35.26,35.22,35.23,3300.0
2013-04-08 10:55:00,35.22,35.27,35.22,35.26,3100.0,35.22,35.27,35.22,35.26,3100.0
2013-04-08 11:00:00,35.26,35.29,35.26,35.28,2400.0,35.26,35.29,35.26,35.28,2400.0
2013-04-08 11:05:00,35.27,35.28,35.25,35.28,1900.0,35.27,35.28,35.25,35.28,1900.0
2013-04-08 11:10:00,35.28,35.4,35.28,35.38,5600.0,35.28,35.4,35.28,35.38,5600.0
2013-04-08 11:15:00,35.38,35.4,35.3,35.31,19900.0,35.38,35.4,35.3,35.31,19900.0
2013-04-08 11:20:00,35.35,35.47,35.31,35.41,23500.0,35.35,35.47,35.31,35.41,23500.0
2013-04-08 11:25:00,35.4,35.4,35.33,35.34,4900.0,35.4,35.4,35.33,35.34,4900.0
2013-04-08 11:30:00,35.33,35.34,35.3,35.32,3000.0,35.33,35.34,35.3,35.32,3000.0
2013-04-08 11:35:00,35.32,35.32,35.27,35.3,12900.0,35.32,35.32,35.27,35.3,12900.0
2013-04-08 11:40:00,35.3,35.35,35.23,35.25,72800.0,35.3,35.35,35.23,35.25,72800.0
2013-04-08 11:45:00,35.26,35.31,35.14,35.23,35000.0,35.26,35.31,35.14,35.23,35000.0
2013-04-08 11:50:00,35.23,35.3,35.09,35.1,41700.0,35.23,35.3,35.09,35.1,41700.0
2013-04-08 11:55:00,35.09,35.27,35.07,35.25,27000.0,35.09,35.27,35.07,35.25,27000.0
2013-04-08 12:00:00,35.25,35.29,35.23,35.29,2600.0,35.25,35.29,35.23,35.29,2600.0
2013-04-08 12:05:00,35.25,35.25,35.25,35.25,800.0,35.25,35.25,35.25,35.25,800.0
2013-04-08 12:10:00,35.25,35.31,35.14,35.3,14600.0,35.25,35.31,35.14,35.3,14600.0
2013-04-08 12:15:00,35.29,35.29,35.19,35.2,8300.0,35.29,35.29,35.19,35.2,8300.0
2013-04-08 12:20:00,35.17,35.27,35.14,35.19,19400.0,35.17,35.27,35.14,35.19,19400.0
2013-04-08 12:25:00,35.16,35.25,35.16,35.17,7900.0,35.16,35.25,35.16,35.17,7900.0
2013-04-08 12:30:00,35.18,35.25,35.17,35.22,4100.0,35.18,35.25,35.17,35.22,4100.0
2013-04-08 12:35:00,35.23,35.23,35.22,35.22,1000.0,35.23,35.23,35.22,35.22,1000.0
2013-04-08 12:40:00,35.22,35.24,35.22,35.23,2300.0,35.22,35.24,35.22,35.23,2300.0
2013-04-08 12:45:00,35.23,35.23,35.15,35.2,7600.0,35.23,35.23,35.15,35.2,7600.0
2013-04-08 12:50:00,35.2,35.26,35.2,35.23,5200.0,35.2,35.26,35.2,35.23,5200.0
2013-04-08 12:55:00,35.25,35.27,35.25,35.26,1300.0,35.25,35.27,35.25,35.26,1300.0
2013-04-08 13:00:00,35.29,35.3,35.29,35.3,1300.0,35.29,35.3,35.29,35.3,1300.0
2013-04-08 13:05:00,35.3,35.3,35.29,35.29,1000.0,35.3,35.3,35.29,35.29,1000.0
2013-04-08 13:10:00,35.3,35.35,35.3,35.34,2500.0,35.3,35.35,35.3,35.34,2500.0
2013-04-08 13:15:00,35.34,35.35,35.34,35.35,500.0,35.34,35.35,35.34,35.35,500.0
2013-04-08 13:20:00,35.35,35.39,35.35,35.39,2900.0,35.35,35.39,35.35,35.39,2900.0
2013-04-08 13:25:00,35.4,35.4,35.39,35.39,1500.0,35.4,35.4,35.39,35.39,1500.0
2013-04-08 13:30:00,35.39,35.43,35.37,35.42,11400.0,35.39,35.43,35.37,35.42,11400.0
2013-04-08 13:35:00,35.44,35.45,35.38,35.38,2400.0,35.44,35.45,35.38,35.38,2400.0
2013-04-08 13:40:00,35.4,35.42,35.35,35.36,10400.0,35.4,35.42,35.35,35.36,10400.0
2013-04-08 13:45:00,35.36,35.42,35.35,35.42,6300.0,35.36,35.42,35.35,35.42,6300.0
2013-04-08 13:50:00,35.41,35.42,35.39,35.42,1600.0,35.41,35.42,35.39,35.42,1600.0
2013-04-08 13:55:00,35.42,35.42,35.39,35.39,2200.0,35.42,35.42,35.39,35.39,2200.0
2013-04-08 14:00:00,35.39,35.39,35.36,35.38,5000.0,35.39,35.39,35.36,35.38,5000.0
2013-04-08 14:05:00,35.38,35.4,35.38,35.4,2100.0,35.38,35.4,35.38,35.4,2100.0
2013-04-08 14:10:00,35.4,35.46,35.4,35.45,2200.0,35.4,35.46,35.4,35.45,2200.0
2013-04-08 14:15:00,35.47,35.47,35.39,35.4,8000.0,35.47,35.47,35.39,35.4,8000.0
2013-04-08 14:20:00,35.4,35.41,35.38,35.39,2800.0,35.4,35.41,35.38,35.39,2800.0
2013-04-08 14:25:00,35.39,35.46,35.39,35.41,4500.0,35.39,35.46,35.39,35.41,4500.0
2013-04-08 14:30:00,35.4,35.46,35.4,35.46,1200.0,35.4,35.46,35.4,35.46,1200.0
2013-04-08 14:35:00,35.46,35.47,35.42,35.42,5200.0,35.46,35.47,35.42,35.42,5200.0
2013-04-08 14:40:00,35.45,35.46,35.41,35.44,4300.0,35.45,35.46,35.41,35.44,4300.0
2013-04-08 14:45:00,35.45,35.5,35.44,35.49,4900.0,35.45,35.5,35.44,35.49,4900.0
2013-04-08 14:50:00,35.49,35.49,35.42,35.46,3300.0,35.49,35.49,35.42,35.46,3300.0
2013-04-08 14:55:00,35.46,35.46,35.38,35.41,5400.0,35.46,35.46,35.38,35.41,5400.0
2013-04-08 15:00:00,35.42,35.44,35.41,35.43,2200.0,35.42,35.44,35.41,35.43,2200.0
2013-04-08 15:05:00,35.44,35.47,35.44,35.46,3700.0,35.44,35.47,35.44,35.46,3700.0
2013-04-08 15:10:00,35.47,35.49,35.42,35.49,7000.0,35.47,35.49,35.42,35.49,7000.0
2013-04-08 15:15:00,35.49,35.51,35.43,35.48,5500.0,35.49,35.51,35.43,35.48,5500.0
2013-04-08 15:20:00,35.47,35.5,35.45,35.5,18500.0,35.47,35.5,35.45,35.5,18500.0
2013-04-08 15:25:00,35.5,35.51,35.5,35.5,8400.0,35.5,35.51,35.5,35.5,8400.0
2013-04-08 15:30:00,35.5,35.59,35.5,35.59,11700.0,35.5,35.59,35.5,35.59,11700.0
2013-04-08 15:35:00,35.59,35.59,35.5,35.5,20100.0,35.59,35.59,35.5,35.5,20100.0
2013-04-08 15:40:00,35.5,35.53,35.5,35.5,15700.0,35.5,35.53,35.5,35.5,15700.0
2013-04-08 15:45:00,35.5,35.52,35.5,35.5,12900.0,35.5,35.52,35.5,35.5,12900.0
2013-04-08 15:50:00,35.51,35.55,35.5,35.54,14000.0,35.51,35.55,35.5,35.54,14000.0
2013-04-08 15:55:00,35.53,35.55,35.53,35.55,19700.0,35.53,35.55,35.53,35.55,19700.0
2013-04-09 09:30:00,35.51,35.75,35.29,35.75,11500.0,35.51,35.75,35.29,35.75,11500.0
2013-04-09 09:35:00,35.75,35.78,35.53,35.68,5800.0,35.75,35.78,35.53,35.68,5800.0
2013-04-09 09:40:00,35.63,35.67,35.55,35.65,1900.0,35.63,35.67,35.55,35.65,1900.0
2013-04-09 09:45:00,35.63,35.64,35.58,35.6,1200.0,35.63,35.64,35.58,35.6,1200.0
2013-04-09 09:50:00,35.6,35.66,35.58,35.66,8100.0,35.6,35.66,35.58,35.66,8100.0
2013-04-09 09:55:00,35.66,35.66,35.58,35.59,1700.0,35.66,35.66,35.58,35.59,1700.0
2013-04-09 10:00:00,35.6,35.73,35.58,35.73,24100.0,35.6,35.73,35.58,35.73,24100.0
2013-04-09 10:05:00,35.7,35.72,35.63,35.69,4500.0,35.7,35.72,35.63,35.69,4500.0
2013-04-09 10:10:00,35.69,35.69,35.69,35.69,0.0,35.69,35.69,35.69,35.69,0.0
2013-04-09 10:15:00,35.73,35.8,35.7,35.7,6500.0,35.73,35.8,35.7,35.7,6500.0
2013-04-09 10:20:00,35.71,35.8,35.68,35.74,11400.0,35.71,35.8,35.68,35.74,11400.0
2013-04-09 10:25:00,35.77,35.77,35.65,35.73,5300.0,35.77,35.77,35.65,35.73,5300.0
2013-04-09 10:30:00,35.71,35.83,35.71,35.75,5900.0,35.71,35.83,35.71,35.75,5900.0
2013-04-09 10:35:00,35.75,35.77,35.73,35.76,3200.0,35.75,35.77,35.73,35.76,3200.0
2013-04-09 10:40:00,35.72,36.13,35.7,36.0,47100.0,35.72,36.13,35.7,36.0,47100.0
2013-04-09 10:45:00,36.01,36.09,35.88,36.0,75600.0,36.01,36.09,35.88,36.0,75600.0
2013-04-09 10:50:00,36.0,36.05,35.67,35.7,35800.0,36.0,36.05,35.67,35.7,35800.0
2013-04-09 10:55:00,35.7,35.7,35.58,35.58,1900.0,35.7,35.7,35.58,35.58,1900.0
2013-04-09 11:00:00,35.52,35.72,35.52,35.72,7600.0,35.52,35.72,35.52,35.72,7600.0
2013-04-09 11:05:00,35.67,35.67,35.52,35.52,3600.0,35.67,35.67,35.52,35.52,3600.0
2013-04-09 11:10:00,35.53,35.65,35.53,35.61,4000.0,35.53,35.65,35.53,35.61,4000.0
2013-04-09 11:15:00,35.61,35.61,35.53,35.53,1000.0,35.61,35.61,35.53,35.53,1000.0
2013-04-09 11:20:00,35.48,35.67,35.48,35.67,4700.0,35.48,35.67,35.48,35.67,4700.0
2013-04-09 11:25:00,35.67,35.67,35.53,35.63,2000.0,35.67,35.67,35.53,35.63,2000.0
2013-04-09 11:30:00,35.7,35.76,35.65,35.65,3000.0,35.7,35.76,35.65,35.65,3000.0
2013-04-09 11:35:00,35.64,35.84,35.63,35.76,3700.0,35.64,35.84,35.63,35.76,3700.0
2013-04-09 11:40:00,35.76,35.76,35.58,35.63,3800.0,35.76,35.76,35.58,35.63,3800.0
2013-04-09 11:45:00,35.68,35.69,35.65,35.67,2700.0,35.68,35.69,35.65,35.67,2700.0
2013-04-09 11:50:00,35.6,35.66,35.6,35.66,200.0,35.6,35.66,35.6,35.66,200.0
2013-04-09 11:55:00,35.61,35.63,35.6,35.62,1600.0,35.61,35.63,35.6,35.62,1600.0
2013-04-09 12:00:00,35.62,35.65,35.61,35.61,800.0,35.62,35.65,35.61,35.61,800.0
2013-04-09 12:05:00,35.63,35.63,35.58,35.58,1500.0,35.63,35.63,35.58,35.58,1500.0
2013-04-09 12:10:00,35.59,35.59,35.53,35.53,400.0,35.59,35.59,35.53,35.53,400.0
2013-04-09 12:15:00,35.58,35.58,35.58,35.58,200.0,35.58,35.58,35.58,35.58,200.0
2013-04-09 12:20:00,35.58,35.58,35.53,35.53,1200.0,35.58,35.58,35.53,35.53,1200.0
2013-04-09 12:25:00,35.53,35.55,35.52,35.54,1700.0,35.53,35.55,35.52,35.54,1700.0
2013-04-09 12:30:00,35.57,35.63,35.57,35.6,2900.0,35.57,35.63,35.57,35.6,2900.0
2013-04-09 12:35:00,35.58,35.61,35.56,35.56,700.0,35.58,35.61,35.56,35.56,700.0
2013-04-09 12:40:00,35.56,35.63,35.56,35.63,1700.0,35.56,35.63,35.56,35.63,1700.0
2013-04-09 12:45:00,35.58,35.58,35.54,35.55,1400.0,35.58,35.58,35.54,35.55,1400.0
2013-04-09 12:50:00,35.5,35.61,35.5,35.55,8000.0,35.5,35.61,35.5,35.55,8000.0
2013-04-09 12:55:00,35.55,35.6,35.55,35.6,700.0,35.55,35.6,35.55,35.6,700.0
2013-04-09 13:00:00,35.56,35.58,35.55,35.58,2500.0,35.56,35.58,35.55,35.58,2500.0
2013-04-09 13:05:00,35.56,35.59,35.55,35.55,2400.0,35.56,35.59,35.55,35.55,2400.0
2013-04-09 13:10:00,35.55,35.64,35.55,35.6,1200.0,35.55,35.64,35.55,35.6,1200.0
2013-04-09 13:15:00,35.6,35.7,35.6,35.7,2200.0,35.6,35.7,35.6,35.7,2200.0
2013-04-09 13:20:00,35.66,35.69,35.64,35.69,1000.0,35.66,35.69,35.64,35.69,1000.0
2013-04-09 13:25:00,35.69,35.76,35.69,35.75,2800.0,35.69,35.76,35.69,35.75,2800.0
2013-04-09 13:30:00,35.74,35.76,35.67,35.69,3600.0,35.74,35.76,35.67,35.69,3600.0
2013-04-09 13:35:00,35.66,35.68,35.6,35.61,3100.0,35.66,35.68,35.6,35.61,3100.0
2013-04-09 13:40:00,35.61,35.61,35.61,35.61,100.0,35.61,35.61,35.61,35.61,100.0
2013-04-09 13:45:00,35.66,35.7,35.63,35.7,4500.0,35.66,35.7,35.63,35.7,4500.0
2013-04-09 13:50:00,35.67,35.67,35.62,35.62,2000.0,35.67,35.67,35.62,35.62,2000.0
2013-04-09 13:55:00,35.63,35.7,35.63,35.67,2200.0,35.63,35.7,35.63,35.67,2200.0
2013-04-09 14:00:00,35.68,35.76,35.67,35.74,3700.0,35.68,35.76,35.67,35.74,3700.0
2013-04-09 14:05:00,35.76,35.83,35.74,35.77,8000.0,35.76,35.83,35.74,35.77,8000.0
2013-04-09 14:10:00,35.72,35.79,35.68,35.78,10400.0,35.72,35.79,35.68,35.78,10400.0
2013-04-09 14:15:00,35.76,35.8,35.76,35.79,2100.0,35.76,35.8,35.76,35.79,2100.0
2013-04-09 14:20:00,35.8,35.8,35.7,35.74,8400.0,35.8,35.8,35.7,35.74,8400.0
2013-04-09 14:25:00,35.78,35.78,35.61,35.67,15400.0,35.78,35.78,35.61,35.67,15400.0
2013-04-09 14:30:00,35.66,35.69,35.61,35.67,15400.0,35.66,35.69,35.61,35.67,15400.0
2013-04-09 14:35:00,35.63,35.73,35.63,35.68,8100.0,35.63,35.73,35.63,35.68,8100.0
2013-04-09 14:40:00,35.68,35.74,35.66,35.72,5900.0,35.68,35.74,35.66,35.72,5900.0
2013-04-09 14:45:00,35.74,35.77,35.71,35.71,6600.0,35.74,35.77,35.71,35.71,6600.0
2013-04-09 14:50:00,35.76,35.76,35.71,35.73,11500.0,35.76,35.76,35.71,35.73,11500.0
2013-04-09 14:55:00,35.72,35.74,35.61,35.65,21000.0,35.72,35.74,35.61,35.65,21000.0
2013-04-09 15:00:00,35.63,35.68,35.57,35.59,11400.0,35.63,35.68,35.57,35.59,11400.0
2013-04-09 15:05:00,35.63,35.63,35.51,35.54,4600.0,35.63,35.63,35.51,35.54,4600.0
2013-04-09 15:10:00,35.5,35.5,35.42,35.46,7400.0,35.5,35.5,35.42,35.46,7400.0
2013-04-09 15:15:00,35.49,35.59,35.46,35.57,18200.0,35.49,35.59,35.46,35.57,18200.0
2013-04-09 15:20:00,35.61,35.64,35.57,35.62,6200.0,35.61,35.64,35.57,35.62,6200.0
2013-04-09 15:25:00,35.6,35.7,35.58,35.7,7800.0,35.6,35.7,35.58,35.7,7800.0
2013-04-09 15:30:00,35.66,35.74,35.62,35.67,5100.0,35.66,35.74,35.62,35.67,5100.0
2013-04-09 15:35:00,35.68,35.7,35.63,35.69,5300.0,35.68,35.7,35.63,35.69,5300.0
2013-04-09 15:40:00,35.7,35.75,35.69,35.7,9200.0,35.7,35.75,35.69,35.7,9200.0
2013-04-09 15:45:00,35.69,35.76,35.69,35.71,10200.0,35.69,35.76,35.69,35.71,10200.0
2013-04-09 15:50:00,35.74,35.79,35.74,35.76,17700.0,35.74,35.79,35.74,35.76,17700.0
2013-04-09 15:55:00,35.76,35.82,35.74,35.74,33300.0,35.76,35.82,35.74,35.74,33300.0
2013-04-10 09:30:00,35.69,35.69,35.25,35.43,15500.0,35.69,35.69,35.25,35.43,15500.0
2013-04-10 09:35:00,35.58,35.68,35.58,35.63,11700.0,35.58,35.68,35.58,35.63,11700.0
2013-04-10 09:40:00,35.68,35.83,35.68,35.82,3800.0,35.68,35.83,35.68,35.82,3800.0
2013-04-10 09:45:00,35.79,35.82,35.58,35.75,9600.0,35.79,35.82,35.58,35.75,9600.0
2013-04-10 09:50:00,35.74,35.75,35.61,35.61,4200.0,35.74,35.75,35.61,35.61,4200.0
2013-04-10 09:55:00,35.65,35.65,35.53,35.57,15100.0,35.65,35.65,35.53,35.57,15100.0
2013-04-10 10:00:00,35.54,35.58,35.51,35.55,3800.0,35.54,35.58,35.51,35.55,3800.0
2013-04-10 10:05:00,35.57,35.82,35.54,35.79,15000.0,35.57,35.82,35.54,35.79,15000.0
2013-04-10 10:10:00,35.81,35.88,35.75,35.8,24700.0,35.81,35.88,35.75,35.8,24700.0
2013-04-10 10:15:00,35.8,35.86,35.78,35.8,11300.0,35.8,35.86,35.78,35.8,11300.0
2013-04-10 10:20:00,35.76,35.77,35.59,35.65,4500.0,35.76,35.77,35.59,35.65,4500.0
2013-04-10 10:25:00,35.65,35.69,35.61,35.61,4300.0,35.65,35.69,35.61,35.61,4300.0
2013-04-10 10:30:00,35.61,35.61,35.61,35.61,0.0,35.61,35.61,35.61,35.61,0.0
2013-04-10 10:35:00,35.63,35.65,35.55,35.62,5400.0,35.63,35.65,35.55,35.62,5400.0
2013-04-10 10:40:00,35.69,35.75,35.63,35.75,1000.0,35.69,35.75,35.63,35.75,1000.0
2013-04-10 10:45:00,35.76,35.8,35.58,35.62,17500.0,35.76,35.8,35.58,35.62,17500.0
2013-04-10 10:50:00,35.64,35.67,35.6,35.67,4800.0,35.64,35.67,35.6,35.67,4800.0
2013-04-10 10:55:00,35.68,35.69,35.65,35.68,3400.0,35.68,35.69,35.65,35.68,3400.0
2013-04-10 11:00:00,35.68,35.71,35.59,35.65,13300.0,35.68,35.71,35.59,35.65,13300.0
2013-04-10 11:05:00,35.65,35.68,35.61,35.64,3500.0,35.65,35.68,35.61,35.64,3500.0
2013-04-10 11:10:00,35.6,35.62,35.59,35.6,1900.0,35.6,35.62,35.59,35.6,1900.0
2013-04-10 11:15:00,35.6,35.61,35.59,35.6,1500.0,35.6,35.61,35.59,35.6,1500.0
2013-04-10 11:20:00,35.6,35.64,35.6,35.64,3500.0,35.6,35.64,35.6,35.64,3500.0
2013-04-10 11:25:00,35.64,35.65,35.59,35.65,15700.0,35.64,35.65,35.59,35.65,15700.0
2013-04-10 11:30:00,35.63,35.65,35.61,35.65,1300.0,35.63,35.65,35.61,35.65,1300.0
2013-04-10 11:35:00,35.66,35.72,35.66,35.72,3600.0,35.66,35.72,35.66,35.72,3600.0
2013-04-10 11:40:00,35.72,35.74,35.7,35.73,2300.0,35.72,35.74,35.7,35.73,2300.0
2013-04-10 11:45:00,35.7,35.7,35.68,35.69,900.0,35.7,35.7,35.68,35.69,900.0
2013-04-10 11:50:00,35.64,35.69,35.64,35.65,500.0,35.64,35.69,35.64,35.65,500.0
2013-04-10 11:55:00,35.69,35.69,35.62,35.63,49000.0,35.69,35.69,35.62,35.63,49000.0
2013-04-10 12:00:00,35.63,35.63,35.49,35.51,5600.0,35.63,35.63,35.49,35.51,5600.0
2013-04-10 12:05:00,35.52,35.61,35.52,35.6,4600.0,35.52,35.61,35.52,35.6,4600.0
2013-04-10 12:10:00,35.61,35.68,35.61,35.68,1900.0,35.61,35.68,35.61,35.68,1900.0
2013-04-10 12:15:00,35.71,35.75,35.66,35.68,3900.0,35.71,35.75,35.66,35.68,3900.0
2013-04-10 12:20:00,35.67,35.7,35.67,35.68,500.0,35.67,35.7,35.67,35.68,500.0
2013-04-10 12:25:00,35.69,35.69,35.64,35.65,3100.0,35.69,35.69,35.64,35.65,3100.0
2013-04-10 12:30:00,35.68,35.7,35.67,35.68,1000.0,35.68,35.7,35.67,35.68,1000.0
2013-04-10 12:35:00,35.68,35.72,35.66,35.72,7400.0,35.68,35.72,35.66,35.72,7400.0
2013-04-10 12:40:00,35.73,35.78,35.67,35.71,9600.0,35.73,35.78,35.67,35.71,9600.0
2013-04-10 12:45:00,35.71,35.73,35.67,35.68,1000.0,35.71,35.73,35.67,35.68,1000.0
2013-04-10 12:50:00,35.7,35.7,35.66,35.69,700.0,35.7,35.7,35.66,35.69,700.0
2013-04-10 12:55:00,35.69,35.71,35.67,35.71,36800.0,35.69,35.71,35.67,35.71,36800.0
2013-04-10 13:00:00,35.69,35.69,35.69,35.69,600.0,35.69,35.69,35.69,35.69,600.0
2013-04-10 13:05:00,35.71,35.72,35.68,35.72,2700.0,35.71,35.72,35.68,35.72,2700.0
2013-04-10 13:10:00,35.74,35.82,35.71,35.78,13900.0,35.74,35.82,35.71,35.78,13900.0
2013-04-10 13:15:00,35.82,35.84,35.79,35.84,600.0,35.82,35.84,35.79,35.84,600.0
2013-04-10 13:20:00,35.83,35.85,35.78,35.85,6500.0,35.83,35.85,35.78,35.85,6500.0
2013-04-10 13:25:00,35.87,35.93,35.74,35.85,12000.0,35.87,35.93,35.74,35.85,12000.0
2013-04-10 13:30:00,35.86,35.87,35.78,35.84,8700.0,35.86,35.87,35.78,35.84,8700.0
2013-04-10 13:35:00,35.83,35.84,35.73,35.79,5600.0,35.83,35.84,35.73,35.79,5600.0
2013-04-10 13:40:00,35.79,35.84,35.76,35.84,2500.0,35.79,35.84,35.76,35.84,2500.0
2013-04-10 13:45:00,35.78,35.85,35.77,35.79,2800.0,35.78,35.85,35.77,35.79,2800.0
2013-04-10 13:50:00,35.8,35.82,35.78,35.82,2800.0,35.8,35.82,35.78,35.82,2800.0
2013-04-10 13:55:00,35.8,35.85,35.77,35.77,14000.0,35.8,35.85,35.77,35.77,14000.0
2013-04-10 14:00:00,35.79,35.81,35.76,35.81,3700.0,35.79,35.81,35.76,35.81,3700.0
2013-04-10 14:05:00,35.79,35.83,35.76,35.79,2200.0,35.79,35.83,35.76,35.79,2200.0
2013-04-10 14:10:00,35.84,35.9,35.79,35.88,3900.0,35.84,35.9,35.79,35.88,3900.0
2013-04-10 14:15:00,35.89,35.89,35.82,35.82,8700.0,35.89,35.89,35.82,35.82,8700.0
2013-04-10 14:20:00,35.84,35.86,35.72,35.73,14200.0,35.84,35.86,35.72,35.73,14200.0
2013-04-10 14:25:00,35.73,35.75,35.69,35.71,11800.0,35.73,35.75,35.69,35.71,11800.0
2013-04-10 14:30:00,35.75,35.75,35.7,35.74,2400.0,35.75,35.75,35.7,35.74,2400.0
2013-04-10 14:35:00,35.7,35.79,35.7,35.76,4900.0,35.7,35.79,35.7,35.76,4900.0
2013-04-10 14:40:00,35.76,35.8,35.74,35.8,3700.0,35.76,35.8,35.74,35.8,3700.0
2013-04-10 14:45:00,35.77,35.81,35.75,35.81,3200.0,35.77,35.81,35.75,35.81,3200.0
2013-04-10 14:50:00,35.8,35.81,35.73,35.81,13700.0,35.8,35.81,35.73,35.81,13700.0
2013-04-10 14:55:00,35.79,35.81,35.77,35.81,2800.0,35.79,35.81,35.77,35.81,2800.0
2013-04-10 15:00:00,35.8,35.84,35.79,35.79,7100.0,35.8,35.84,35.79,35.79,7100.0
2013-04-10 15:05:00,35.79,35.81,35.74,35.81,24000.0,35.79,35.81,35.74,35.81,24000.0
2013-04-10 15:10:00,35.8,35.82,35.78,35.79,8500.0,35.8,35.82,35.78,35.79,8500.0
2013-04-10 15:15:00,35.78,35.84,35.78,35.83,12300.0,35.78,35.84,35.78,35.83,12300.0
2013-04-10 15:20:00,35.82,35.85,35.81,35.82,10200.0,35.82,35.85,35.81,35.82,10200.0
2013-04-10 15:25:00,35.84,35.9,35.84,35.86,10500.0,35.84,35.9,35.84,35.86,10500.0
2013-04-10 15:30:00,35.87,35.92,35.82,35.84,20600.0,35.87,35.92,35.82,35.84,20600.0
2013-04-10 15:35:00,35.85,35.92,35.85,35.9,17500.0,35.85,35.92,35.85,35.9,17500.0
2013-04-10 15:40:00,35.9,35.91,35.86,35.88,47000.0,35.9,35.91,35.86,35.88,47000.0
2013-04-10 15:45:00,35.86,35.91,35.82,35.89,19700.0,35.86,35.91,35.82,35.89,19700.0
2013-04-10 15:50:00,35.89,35.97,35.88,35.95,29300.0,35.89,35.97,35.88,35.95,29300.0
2013-04-10 15:55:00,35.96,35.96,35.82,35.87,51000.0,35.96,35.96,35.82,35.87,51000.0
2013-04-11 09:30:00,35.67,35.8,35.08,35.33,11500.0,35.67,35.8,35.08,35.33,11500.0
2013-04-11 09:35:00,35.34,35.46,35.33,35.45,9700.0,35.34,35.46,35.33,35.45,9700.0
2013-04-11 09:40:00,35.45,35.46,35.38,35.43,4800.0,35.45,35.46,35.38,35.43,4800.0
2013-04-11 09:45:00,35.41,35.53,35.36,35.37,24700.0,35.41,35.53,35.36,35.37,24700.0
2013-04-11 09:50:00,35.44,35.55,35.44,35.54,2500.0,35.44,35.55,35.44,35.54,2500.0
2013-04-11 09:55:00,35.59,35.63,35.53,35.63,1600.0,35.59,35.63,35.53,35.63,1600.0
2013-04-11 10:00:00,35.59,35.72,35.55,35.72,5100.0,35.59,35.72,35.55,35.72,5100.0
2013-04-11 10:05:00,35.73,35.73,35.45,35.55,10900.0,35.73,35.73,35.45,35.55,10900.0
2013-04-11 10:10:00,35.55,35.58,35.49,35.53,9100.0,35.55,35.58,35.49,35.53,9100.0
2013-04-11 10:15:00,35.55,35.59,35.47,35.5,9500.0,35.55,35.59,35.47,35.5,9500.0
2013-04-11 10:20:00,35.5,35.54,35.45,35.51,1900.0,35.5,35.54,35.45,35.51,1900.0
2013-04-11 10:25:00,35.51,35.52,35.47,35.51,13800.0,35.51,35.52,35.47,35.51,13800.0
2013-04-11 10:30:00,35.55,35.55,35.47,35.51,2900.0,35.55,35.55,35.47,35.51,2900.0
2013-04-11 10:35:00,35.52,35.55,35.38,35.47,18400.0,35.52,35.55,35.38,35.47,18400.0
2013-04-11 10:40:00,35.48,35.57,35.48,35.56,6900.0,35.48,35.57,35.48,35.56,6900.0
2013-04-11 10:45:00,35.53,35.54,35.47,35.48,2000.0,35.53,35.54,35.47,35.48,2000.0
2013-04-11 10:50:00,35.42,35.55,35.42,35.52,5600.0,35.42,35.55,35.42,35.52,5600.0
2013-04-11 10:55:00,35.51,35.61,35.46,35.58,15600.0,35.51,35.61,35.46,35.58,15600.0
2013-04-11 11:00:00,35.62,35.65,35.57,35.57,400.0,35.62,35.65,35.57,35.57,400.0
2013-04-11 11:05:00,35.66,35.79,35.65,35.7,5500.0,35.66,35.79,35.65,35.7,5500.0
2013-04-11 11:10:00,35.69,35.7,35.59,35.64,2500.0,35.69,35.7,35.59,35.64,2500.0
2013-04-11 11:15:00,35.7,35.73,35.7,35.72,800.0,35.7,35.73,35.7,35.72,800.0
2013-04-11 11:20:00,35.69,35.69,35.36,35.51,25500.0,35.69,35.69,35.36,35.51,25500.0
2013-04-11 11:25:00,35.53,35.61,35.53,35.59,2200.0,35.53,35.61,35.53,35.59,2200.0
2013-04-11 11:30:00,35.61,35.66,35.59,35.65,1600.0,35.61,35.66,35.59,35.65,1600.0
2013-04-11 11:35:00,35.64,35.68,35.55,35.56,3300.0,35.64,35.68,35.55,35.56,3300.0
2013-04-11 11:40:00,35.58,35.68,35.58,35.6,2000.0,35.58,35.68,35.58,35.6,2000.0
2013-04-11 11:45:00,35.62,35.66,35.57,35.57,3100.0,35.62,35.66,35.57,35.57,3100.0
2013-04-11 11:50:00,35.56,35.58,35.47,35.51,3200.0,35.56,35.58,35.47,35.51,3200.0
2013-04-11 11:55:00,35.46,35.63,35.46,35.62,2400.0,35.46,35.63,35.46,35.62,2400.0
2013-04-11 12:00:00,35.56,35.58,35.48,35.55,6300.0,35.56,35.58,35.48,35.55,6300.0
2013-04-11 12:05:00,35.62,35.67,35.5,35.57,9900.0,35.62,35.67,35.5,35.57,9900.0
2013-04-11 12:10:00,35.54,35.59,35.43,35.43,6700.0,35.54,35.59,35.43,35.43,6700.0
2013-04-11 12:15:00,35.47,35.51,35.46,35.49,3400.0,35.47,35.51,35.46,35.49,3400.0
2013-04-11 12:20:00,35.5,35.53,35.49,35.53,2400.0,35.5,35.53,35.49,35.53,2400.0
2013-04-11 12:25:00,35.47,35.49,35.39,35.46,4000.0,35.47,35.49,35.39,35.46,4000.0
2013-04-11 12:30:00,35.43,35.46,35.34,35.44,4800.0,35.43,35.46,35.34,35.44,4800.0
2013-04-11 12:35:00,35.42,35.43,35.36,35.4,1700.0,35.42,35.43,35.36,35.4,1700.0
2013-04-11 12:40:00,35.42,35.46,35.34,35.45,9100.0,35.42,35.46,35.34,35.45,9100.0
2013-04-11 12:45:00,35.42,35.44,35.36,35.36,2200.0,35.42,35.44,35.36,35.36,2200.0
2013-04-11 12:50:00,35.41,35.41,35.37,35.39,1100.0,35.41,35.41,35.37,35.39,1100.0
2013-04-11 12:55:00,35.38,35.46,35.35,35.37,1500.0,35.38,35.46,35.35,35.37,1500.0
2013-04-11 13:00:00,35.45,35.49,35.42,35.44,1300.0,35.45,35.49,35.42,35.44,1300.0
2013-04-11 13:05:00,35.42,35.47,35.4,35.46,3300.0,35.42,35.47,35.4,35.46,3300.0
2013-04-11 13:10:00,35.44,35.45,35.39,35.4,8000.0,35.44,35.45,35.39,35.4,8000.0
2013-04-11 13:15:00,35.4,35.45,35.35,35.43,6100.0,35.4,35.45,35.35,35.43,6100.0
2013-04-11 13:20:00,35.44,35.46,35.42,35.46,1700.0,35.44,35.46,35.42,35.46,1700.0
2013-04-11 13:25:00,35.46,35.51,35.41,35.43,2500.0,35.46,35.51,35.41,35.43,2500.0
2013-04-11 13:30:00,35.42,35.51,35.42,35.51,4000.0,35.42,35.51,35.42,35.51,4000.0
2013-04-11 13:35:00,35.49,35.53,35.45,35.45,1800.0,35.49,35.53,35.45,35.45,1800.0
2013-04-11 13:40:00,35.47,35.53,35.43,35.43,11200.0,35.47,35.53,35.43,35.43,11200.0
2013-04-11 13:45:00,35.43,35.48,35.43,35.45,2500.0,35.43,35.48,35.43,35.45,2500.0
2013-04-11 13:50:00,35.49,35.52,35.43,35.45,7000.0,35.49,35.52,35.43,35.45,7000.0
2013-04-11 13:55:00,35.44,35.5,35.44,35.44,1600.0,35.44,35.5,35.44,35.44,1600.0
2013-04-11 14:00:00,35.48,35.48,35.42,35.45,7700.0,35.48,35.48,35.42,35.45,7700.0
2013-04-11 14:05:00,35.45,35.5,35.4,35.48,19700.0,35.45,35.5,35.4,35.48,19700.0
2013-04-11 14:10:00,35.46,35.51,35.46,35.48,46500.0,35.46,35.51,35.46,35.48,46500.0
2013-04-11 14:15:00,35.47,35.49,35.44,35.44,8200.0,35.47,35.49,35.44,35.44,8200.0
2013-04-11 14:20:00,35.45,35.45,35.4,35.45,6400.0,35.45,35.45,35.4,35.45,6400.0
2013-04-11 14:25:00,35.45,35.47,35.39,35.4,20800.0,35.45,35.47,35.39,35.4,20800.0
2013-04-11 14:30:00,35.42,35.47,35.39,35.41,29000.0,35.42,35.47,35.39,35.41,29000.0
2013-04-11 14:35:00,35.43,35.44,35.37,35.39,10300.0,35.43,35.44,35.37,35.39,10300.0
2013-04-11 14:40:00,35.4,35.4,35.3,35.31,78200.0,35.4,35.4,35.3,35.31,78200.0
2013-04-11 14:45:00,35.31,35.36,35.3,35.36,12300.0,35.31,35.36,35.3,35.36,12300.0
2013-04-11 14:50:00,35.37,35.39,35.34,35.34,13900.0,35.37,35.39,35.34,35.34,13900.0
2013-04-11 14:55:00,35.34,35.36,35.32,35.33,7500.0,35.34,35.36,35.32,35.33,7500.0
2013-04-11 15:00:00,35.34,35.35,35.28,35.29,9100.0,35.34,35.35,35.28,35.29,9100.0
2013-04-11 15:05:00,35.31,35.34,35.23,35.34,13000.0,35.31,35.34,35.23,35.34,13000.0
2013-04-11 15:10:00,35.34,35.34,35.25,35.28,6400.0,35.34,35.34,35.25,35.28,6400.0
2013-04-11 15:15:00,35.29,35.29,35.23,35.26,12400.0,35.29,35.29,35.23,35.26,12400.0
2013-04-11 15:20:00,35.26,35.28,35.26,35.27,12200.0,35.26,35.28,35.26,35.27,12200.0
2013-04-11 15:25:00,35.27,35.27,35.23,35.25,26300.0,35.27,35.27,35.23,35.25,26300.0
2013-04-11 15:30:00,35.25,35.33,35.23,35.24,36700.0,35.25,35.33,35.23,35.24,36700.0
2013-04-11 15:35:00,35.23,35.3,35.22,35.25,15200.0,35.23,35.3,35.22,35.25,15200.0
2013-04-11 15:40:00,35.26,35.3,35.2,35.24,39000.0,35.26,35.3,35.2,35.24,39000.0
2013-04-11 15:45:00,35.23,35.24,35.09,35.09,29400.0,35.23,35.24,35.09,35.09,29400.0
2013-04-11 15:50:00,35.07,35.07,34.86,34.93,35700.0,35.07,35.07,34.86,34.93,35700.0
2013-04-11 15:55:00,34.93,35.0,34.87,35.0,44500.0,34.93,35.0,34.87,35.0,44500.0
2013-04-12 09:30:00,35.05,35.35,35.05,35.24,24000.0,35.05,35.35,35.05,35.24,24000.0
2013-04-12 09:35:00,35.25,35.43,35.19,35.22,13900.0,35.25,35.43,35.19,35.22,13900.0
2013-04-12 09:40:00,35.25,35.29,35.21,35.27,6100.0,35.25,35.29,35.21,35.27,6100.0
2013-04-12 09:45:00,35.29,35.42,35.27,35.41,18200.0,35.29,35.42,35.27,35.41,18200.0
2013-04-12 09:50:00,35.39,35.45,35.25,35.27,23700.0,35.39,35.45,35.25,35.27,23700.0
2013-04-12 09:55:00,35.26,35.31,35.21,35.3,18200.0,35.26,35.31,35.21,35.3,18200.0
2013-04-12 10:00:00,35.29,35.33,35.12,35.2,93800.0,35.29,35.33,35.12,35.2,93800.0
2013-04-12 10:05:00,35.21,35.26,35.19,35.25,10500.0,35.21,35.26,35.19,35.25,10500.0
2013-04-12 10:10:00,35.25,35.45,35.24,35.39,29700.0,35.25,35.45,35.24,35.39,29700.0
2013-04-12 10:15:00,35.4,35.41,35.28,35.32,38900.0,35.4,35.41,35.28,35.32,38900.0
2013-04-12 10:20:00,35.35,35.41,35.32,35.35,7400.0,35.35,35.41,35.32,35.35,7400.0
2013-04-12 10:25:00,35.34,35.34,35.23,35.28,14000.0,35.34,35.34,35.23,35.28,14000.0
2013-04-12 10:30:00,35.26,35.3,35.26,35.27,600.0,35.26,35.3,35.26,35.27,600.0
2013-04-12 10:35:00,35.27,35.3,35.27,35.3,2100.0,35.27,35.3,35.27,35.3,2100.0
2013-04-12 10:40:00,35.29,35.29,35.25,35.25,3300.0,35.29,35.29,35.25,35.25,3300.0
2013-04-12 10:45:00,35.27,35.29,35.19,35.21,25600.0,35.27,35.29,35.19,35.21,25600.0
2013-04-12 10:50:00,35.23,35.23,35.16,35.17,4600.0,35.23,35.23,35.16,35.17,4600.0
2013-04-12 10:55:00,35.19,35.23,35.16,35.16,9700.0,35.19,35.23,35.16,35.16,9700.0
2013-04-12 11:00:00,35.2,35.2,34.86,34.9,9000.0,35.2,35.2,34.86,34.9,9000.0
2013-04-12 11:05:00,34.95,35.01,34.8,34.8,4100.0,34.95,35.01,34.8,34.8,4100.0
2013-04-12 11:10:00,34.86,34.91,34.8,34.85,13500.0,34.86,34.91,34.8,34.85,13500.0
2013-04-12 11:15:00,34.86,34.86,34.8,34.82,1600.0,34.86,34.86,34.8,34.82,1600.0
2013-04-12 11:20:00,34.82,34.85,34.76,34.76,8500.0,34.82,34.85,34.76,34.76,8500.0
2013-04-12 11:25:00,34.82,34.82,34.76,34.79,4600.0,34.82,34.82,34.76,34.79,4600.0
2013-04-12 11:30:00,34.79,34.83,34.77,34.79,4000.0,34.79,34.83,34.77,34.79,4000.0
2013-04-12 11:35:00,34.78,34.85,34.78,34.82,3100.0,34.78,34.85,34.78,34.82,3100.0
2013-04-12 11:40:00,34.8,34.84,34.79,34.81,3400.0,34.8,34.84,34.79,34.81,3400.0
2013-04-12 11:45:00,34.85,34.91,34.83,34.91,1300.0,34.85,34.91,34.83,34.91,1300.0
2013-04-12 11:50:00,34.94,34.97,34.93,34.96,2800.0,34.94,34.97,34.93,34.96,2800.0
2013-04-12 11:55:00,34.99,35.17,34.99,35.14,28100.0,34.99,35.17,34.99,35.14,28100.0
2013-04-12 12:00:00,35.17,35.2,35.16,35.19,2000.0,35.17,35.2,35.16,35.19,2000.0
2013-04-12 12:05:00,35.2,35.21,35.18,35.21,4500.0,35.2,35.21,35.18,35.21,4500.0
2013-04-12 12:10:00,35.23,35.25,35.18,35.21,50500.0,35.23,35.25,35.18,35.21,50500.0
2013-04-12 12:15:00,35.21,35.25,35.2,35.25,17600.0,35.21,35.25,35.2,35.25,17600.0
2013-04-12 12:20:00,35.25,35.33,35.24,35.24,5500.0,35.25,35.33,35.24,35.24,5500.0
2013-04-12 12:25:00,35.25,35.26,35.24,35.25,2700.0,35.25,35.26,35.24,35.25,2700.0
2013-04-12 12:30:00,35.25,35.26,35.24,35.24,2100.0,35.25,35.26,35.24,35.24,2100.0
2013-04-12 12:35:00,35.25,35.26,35.24,35.26,4300.0,35.25,35.26,35.24,35.26,4300.0
2013-04-12 12:40:00,35.25,35.26,35.23,35.23,14300.0,35.25,35.26,35.23,35.23,14300.0
2013-04-12 12:45:00,35.23,35.25,35.22,35.22,1500.0,35.23,35.25,35.22,35.22,1500.0
2013-04-12 12:50:00,35.22,35.24,35.2,35.24,17500.0,35.22,35.24,35.2,35.24,17500.0
2013-04-12 12:55:00,35.25,35.28,35.25,35.26,10400.0,35.25,35.28,35.25,35.26,10400.0
2013-04-12 13:00:00,35.26,35.26,35.23,35.23,5200.0,35.26,35.26,35.23,35.23,5200.0
2013-04-12 13:05:00,35.22,35.28,35.21,35.25,28100.0,35.22,35.28,35.21,35.25,28100.0
2013-04-12 13:10:00,35.26,35.28,35.24,35.26,4700.0,35.26,35.28,35.24,35.26,4700.0
2013-04-12 13:15:00,35.25,35.26,35.25,35.26,1100.0,35.25,35.26,35.25,35.26,1100.0
2013-04-12 13:20:00,35.25,35.28,35.24,35.26,7900.0,35.25,35.28,35.24,35.26,7900.0
2013-04-12 13:25:00,35.25,35.26,35.24,35.25,2900.0,35.25,35.26,35.24,35.25,2900.0
2013-04-12 13:30:00,35.26,35.27,35.24,35.25,3100.0,35.26,35.27,35.24,35.25,3100.0
2013-04-12 13:35:00,35.26,35.26,35.25,35.25,2800.0,35.26,35.26,35.25,35.25,2800.0
2013-04-12 13:40:00,35.25,35.25,35.24,35.25,2300.0,35.25,35.25,35.24,35.25,2300.0
2013-04-12 13:45:00,35.25,35.27,35.24,35.25,5000.0,35.25,35.27,35.24,35.25,5000.0
2013-04-12 13:50:00,35.26,35.34,35.25,35.29,7900.0,35.26,35.34,35.25,35.29,7900.0
2013-04-12 13:55:00,35.29,35.32,35.25,35.27,9300.0,35.29,35.32,35.25,35.27,9300.0
2013-04-12 14:00:00,35.3,35.32,35.26,35.29,9800.0,35.3,35.32,35.26,35.29,9800.0
2013-04-12 14:05:00,35.31,35.56,35.29,35.33,25500.0,35.31,35.56,35.29,35.33,25500.0
2013-04-12 14:10:00,35.34,35.51,35.32,35.51,5100.0,35.34,35.51,35.32,35.51,5100.0
2013-04-12 14:15:00,35.51,35.57,35.46,35.5,28900.0,35.51,35.57,35.46,35.5,28900.0
2013-04-12 14:20:00,35.5,35.57,35.45,35.51,12600.0,35.5,35.57,35.45,35.51,12600.0
2013-04-12 14:25:00,35.47,35.51,35.29,35.31,34800.0,35.47,35.51,35.29,35.31,34800.0
2013-04-12 14:30:00,35.33,35.36,35.23,35.28,26000.0,35.33,35.36,35.23,35.28,26000.0
2013-04-12 14:35:00,35.29,35.32,35.25,35.27,11000.0,35.29,35.32,35.25,35.27,11000.0
2013-04-12 14:40:00,35.28,35.29,35.25,35.28,7700.0,35.28,35.29,35.25,35.28,7700.0
2013-04-12 14:45:00,35.28,35.31,35.27,35.29,11500.0,35.28,35.31,35.27,35.29,11500.0
2013-04-12 14:50:00,35.3,35.34,35.27,35.3,7000.0,35.3,35.34,35.27,35.3,7000.0
2013-04-12 14:55:00,35.31,35.32,35.26,35.28,12000.0,35.31,35.32,35.26,35.28,12000.0
2013-04-12 15:00:00,35.28,35.32,35.28,35.31,11100.0,35.28,35.32,35.28,35.31,11100.0
2013-04-12 15:05:00,35.3,35.32,35.29,35.3,30500.0,35.3,35.32,35.29,35.3,30500.0
2013-04-12 15:10:00,35.3,35.45,35.29,35.3,29400.0,35.3,35.45,35.29,35.3,29400.0
2013-04-12 15:15:00,35.3,35.3,35.26,35.27,14800.0,35.3,35.3,35.26,35.27,14800.0
2013-04-12 15:20:00,35.26,35.3,35.26,35.29,8200.0,35.26,35.3,35.26,35.29,8200.0
2013-04-12 15:25:00,35.27,35.3,35.26,35.3,11400.0,35.27,35.3,35.26,35.3,11400.0
2013-04-12 15:30:00,35.3,35.35,35.27,35.31,15300.0,35.3,35.35,35.27,35.31,15300.0
2013-04-12 15:35:00,35.31,35.33,35.29,35.3,11400.0,35.31,35.33,35.29,35.3,11400.0
2013-04-12 15:40:00,35.3,35.41,35.29,35.39,16500.0,35.3,35.41,35.29,35.39,16500.0
2013-04-12 15:45:00,35.39,35.39,35.34,35.35,30200.0,35.39,35.39,35.34,35.35,30200.0
2013-04-12 15:50:00,35.35,35.44,35.34,35.37,45700.0,35.35,35.44,35.34,35.37,45700.0
2013-04-12 15:55:00,35.37,35.38,35.17,35.2,79300.0,35.37,35.38,35.17,35.2,79300.0
2013-04-15 09:30:00,34.98,34.98,34.77,34.9,11400.0,34.98,34.98,34.77,34.9,11400.0
2013-04-15 09:35:00,34.94,34.94,34.85,34.89,3100.0,34.94,34.94,34.85,34.89,3100.0
2013-04-15 09:40:00,34.9,34.93,34.88,34.93,2500.0,34.9,34.93,34.88,34.93,2500.0
2013-04-15 09:45:00,34.9,34.9,34.81,34.84,5500.0,34.9,34.9,34.81,34.84,5500.0
2013-04-15 09:50:00,34.83,35.04,34.83,34.95,27700.0,34.83,35.04,34.83,34.95,27700.0
2013-04-15 09:55:00,34.95,35.05,34.89,34.99,6900.0,34.95,35.05,34.89,34.99,6900.0
2013-04-15 10:00:00,34.95,34.95,34.92,34.93,4800.0,34.95,34.95,34.92,34.93,4800.0
2013-04-15 10:05:00,34.92,34.96,34.9,34.9,9300.0,34.92,34.96,34.9,34.9,9300.0
2013-04-15 10:10:00,34.9,34.95,34.89,34.95,9300.0,34.9,34.95,34.89,34.95,9300.0
2013-04-15 10:15:00,34.94,34.96,34.91,34.94,8100.0,34.94,34.96,34.91,34.94,8100.0
2013-04-15 10:20:00,34.95,34.98,34.92,34.92,6700.0,34.95,34.98,34.92,34.92,6700.0
2013-04-15 10:25:00,34.94,34.96,34.92,34.93,3400.0,34.94,34.96,34.92,34.93,3400.0
2013-04-15 10:30:00,34.93,35.13,34.92,35.08,4800.0,34.93,35.13,34.92,35.08,4800.0
2013-04-15 10:35:00,35.09,35.11,35.05,35.08,9400.0,35.09,35.11,35.05,35.08,9400.0
2013-04-15 10:40:00,35.09,35.15,35.06,35.15,2900.0,35.09,35.15,35.06,35.15,2900.0
2013-04-15 10:45:00,35.15,35.16,35.13,35.13,4500.0,35.15,35.16,35.13,35.13,4500.0
2013-04-15 10:50:00,35.13,35.16,35.13,35.15,3700.0,35.13,35.16,35.13,35.15,3700.0
2013-04-15 10:55:00,35.13,35.15,35.09,35.15,5300.0,35.13,35.15,35.09,35.15,5300.0
2013-04-15 11:00:00,35.12,35.15,35.1,35.1,2800.0,35.12,35.15,35.1,35.1,2800.0
2013-04-15 11:05:00,35.1,35.12,35.1,35.11,3300.0,35.1,35.12,35.1,35.11,3300.0
2013-04-15 11:10:00,35.11,35.11,35.0,35.02,20800.0,35.11,35.11,35.0,35.02,20800.0
2013-04-15 11:15:00,35.04,35.04,34.98,34.99,5800.0,35.04,35.04,34.98,34.99,5800.0
2013-04-15 11:20:00,34.99,35.02,34.99,35.0,5000.0,34.99,35.02,34.99,35.0,5000.0
2013-04-15 11:25:00,34.99,35.0,34.98,35.0,6600.0,34.99,35.0,34.98,35.0,6600.0
2013-04-15 11:30:00,35.01,35.01,34.98,34.99,24200.0,35.01,35.01,34.98,34.99,24200.0
2013-04-15 11:35:00,34.99,35.02,34.97,34.98,11500.0,34.99,35.02,34.97,34.98,11500.0
2013-04-15 11:40:00,35.01,35.01,34.98,35.0,3900.0,35.01,35.01,34.98,35.0,3900.0
2013-04-15 11:45:00,34.99,35.0,34.93,34.93,6700.0,34.99,35.0,34.93,34.93,6700.0
2013-04-15 11:50:00,34.91,34.94,34.88,34.91,3200.0,34.91,34.94,34.88,34.91,3200.0
2013-04-15 11:55:00,34.92,34.92,34.79,34.83,6000.0,34.92,34.92,34.79,34.83,6000.0
2013-04-15 12:00:00,34.83,34.84,34.8,34.8,17400.0,34.83,34.84,34.8,34.8,17400.0
2013-04-15 12:05:00,34.8,34.82,34.77,34.8,5800.0,34.8,34.82,34.77,34.8,5800.0
2013-04-15 12:10:00,34.82,34.87,34.8,34.82,16900.0,34.82,34.87,34.8,34.82,16900.0
2013-04-15 12:15:00,34.85,34.87,34.82,34.83,4000.0,34.85,34.87,34.82,34.83,4000.0
2013-04-15 12:20:00,34.84,34.9,34.82,34.84,3600.0,34.84,34.9,34.82,34.84,3600.0
2013-04-15 12:25:00,34.85,34.91,34.85,34.87,8400.0,34.85,34.91,34.85,34.87,8400.0
2013-04-15 12:30:00,34.86,34.91,34.85,34.91,3300.0,34.86,34.91,34.85,34.91,3300.0
2013-04-15 12:35:00,34.89,34.89,34.85,34.85,5400.0,34.89,34.89,34.85,34.85,5400.0
2013-04-15 12:40:00,34.86,35.01,34.85,35.0,18200.0,34.86,35.01,34.85,35.0,18200.0
2013-04-15 12:45:00,34.96,34.96,34.86,34.86,4100.0,34.96,34.96,34.86,34.86,4100.0
2013-04-15 12:50:00,34.87,35.0,34.87,34.93,7200.0,34.87,35.0,34.87,34.93,7200.0
2013-04-15 12:55:00,34.93,34.98,34.92,34.94,3700.0,34.93,34.98,34.92,34.94,3700.0
2013-04-15 13:00:00,34.95,34.98,34.92,34.97,1800.0,34.95,34.98,34.92,34.97,1800.0
2013-04-15 13:05:00,34.96,35.09,34.96,35.06,12600.0,34.96,35.09,34.96,35.06,12600.0
2013-04-15 13:10:00,35.06,35.15,35.06,35.15,6000.0,35.06,35.15,35.06,35.15,6000.0
2013-04-15 13:15:00,35.11,35.14,35.08,35.1,2300.0,35.11,35.14,35.08,35.1,2300.0
2013-04-15 13:20:00,35.1,35.11,35.07,35.1,24900.0,35.1,35.11,35.07,35.1,24900.0
2013-04-15 13:25:00,35.09,35.11,35.07,35.09,6600.0,35.09,35.11,35.07,35.09,6600.0
2013-04-15 13:30:00,35.1,35.12,35.07,35.07,3200.0,35.1,35.12,35.07,35.07,3200.0
2013-04-15 13:35:00,35.09,35.11,35.07,35.08,3100.0,35.09,35.11,35.07,35.08,3100.0
2013-04-15 13:40:00,35.07,35.09,35.06,35.08,7800.0,35.07,35.09,35.06,35.08,7800.0
2013-04-15 13:45:00,35.09,35.22,35.09,35.22,8800.0,35.09,35.22,35.09,35.22,8800.0
2013-04-15 13:50:00,35.2,35.26,35.2,35.26,6600.0,35.2,35.26,35.2,35.26,6600.0
2013-04-15 13:55:00,35.25,35.26,35.17,35.17,7500.0,35.25,35.26,35.17,35.17,7500.0
2013-04-15 14:00:00,35.17,35.17,35.1,35.12,8100.0,35.17,35.17,35.1,35.12,8100.0
2013-04-15 14:05:00,35.11,35.17,35.11,35.14,6900.0,35.11,35.17,35.11,35.14,6900.0
2013-04-15 14:10:00,35.16,35.16,35.14,35.14,4400.0,35.16,35.16,35.14,35.14,4400.0
2013-04-15 14:15:00,35.15,35.17,35.13,35.14,4700.0,35.15,35.17,35.13,35.14,4700.0
2013-04-15 14:20:00,35.15,35.26,35.13,35.24,17100.0,35.15,35.26,35.13,35.24,17100.0
2013-04-15 14:25:00,35.24,35.25,35.16,35.18,13200.0,35.24,35.25,35.16,35.18,13200.0
2013-04-15 14:30:00,35.18,35.26,35.18,35.23,4600.0,35.18,35.26,35.18,35.23,4600.0
2013-04-15 14:35:00,35.23,35.26,35.23,35.25,11600.0,35.23,35.26,35.23,35.25,11600.0
2013-04-15 14:40:00,35.26,35.26,35.24,35.26,19000.0,35.26,35.26,35.24,35.26,19000.0
2013-04-15 14:45:00,35.25,35.39,35.19,35.36,47700.0,35.25,35.39,35.19,35.36,47700.0
2013-04-15 14:50:00,35.36,35.54,35.35,35.52,25100.0,35.36,35.54,35.35,35.52,25100.0
2013-04-15 14:55:00,35.49,35.52,35.26,35.27,7200.0,35.49,35.52,35.26,35.27,7200.0
2013-04-15 15:00:00,35.25,35.35,35.25,35.33,17300.0,35.25,35.35,35.25,35.33,17300.0
2013-04-15 15:05:00,35.3,35.33,35.22,35.24,18800.0,35.3,35.33,35.22,35.24,18800.0
2013-04-15 15:10:00,35.23,35.25,35.18,35.19,5200.0,35.23,35.25,35.18,35.19,5200.0
2013-04-15 15:15:00,35.23,35.25,35.06,35.1,9700.0,35.23,35.25,35.06,35.1,9700.0
2013-04-15 15:20:00,35.1,35.15,34.92,34.97,14000.0,35.1,35.15,34.92,34.97,14000.0
2013-04-15 15:25:00,34.94,34.94,34.86,34.9,25100.0,34.94,34.94,34.86,34.9,25100.0
2013-04-15 15:30:00,34.89,34.89,34.8,34.83,3200.0,34.89,34.89,34.8,34.83,3200.0
2013-04-15 15:35:00,34.8,34.81,34.64,34.68,6500.0,34.8,34.81,34.64,34.68,6500.0
2013-04-15 15:40:00,34.68,34.77,34.68,34.77,8200.0,34.68,34.77,34.68,34.77,8200.0
2013-04-15 15:45:00,34.75,34.92,34.75,34.88,10700.0,34.75,34.92,34.75,34.88,10700.0
2013-04-15 15:50:00,34.88,35.13,34.88,35.12,9200.0,34.88,35.13,34.88,35.12,9200.0
2013-04-15 15:55:00,35.13,35.13,34.91,34.95,14100.0,35.13,35.13,34.91,34.95,14100.0
2013-04-16 09:30:00,35.04,35.11,35.01,35.05,8700.0,35.04,35.11,35.01,35.05,8700.0
2013-04-16 09:35:00,35.05,35.18,35.05,35.1,16600.0,35.05,35.18,35.05,35.1,16600.0
2013-04-16 09:40:00,35.12,35.12,34.95,35.09,11500.0,35.12,35.12,34.95,35.09,11500.0
2013-04-16 09:45:00,35.07,35.15,35.03,35.15,7600.0,35.07,35.15,35.03,35.15,7600.0
2013-04-16 09:50:00,35.15,35.23,35.08,35.15,17200.0,35.15,35.23,35.08,35.15,17200.0
2013-04-16 09:55:00,35.17,35.17,35.04,35.06,3100.0,35.17,35.17,35.04,35.06,3100.0
2013-04-16 10:00:00,35.08,35.14,35.0,35.1,10700.0,35.08,35.14,35.0,35.1,10700.0
2013-04-16 10:05:00,35.1,35.22,35.1,35.16,7100.0,35.1,35.22,35.1,35.16,7100.0
2013-04-16 10:10:00,35.16,35.2,35.1,35.11,12800.0,35.16,35.2,35.1,35.11,12800.0
2013-04-16 10:15:00,35.15,35.17,35.1,35.13,4900.0,35.15,35.17,35.1,35.13,4900.0
2013-04-16 10:20:00,35.13,35.19,35.12,35.17,22500.0,35.13,35.19,35.12,35.17,22500.0
2013-04-16 10:25:00,35.22,35.25,35.18,35.23,2200.0,35.22,35.25,35.18,35.23,2200.0
2013-04-16 10:30:00,35.26,35.3,35.25,35.26,14700.0,35.26,35.3,35.25,35.26,14700.0
2013-04-16 10:35:00,35.26,35.26,35.22,35.22,4400.0,35.26,35.26,35.22,35.22,4400.0
2013-04-16 10:40:00,35.22,35.26,35.2,35.22,13900.0,35.22,35.26,35.2,35.22,13900.0
2013-04-16 10:45:00,35.2,35.26,35.2,35.25,8200.0,35.2,35.26,35.2,35.25,8200.0
2013-04-16 10:50:00,35.25,35.27,35.25,35.25,9900.0,35.25,35.27,35.25,35.25,9900.0
2013-04-16 10:55:00,35.26,35.29,35.25,35.26,4400.0,35.26,35.29,35.25,35.26,4400.0
2013-04-16 11:00:00,35.29,35.4,35.29,35.4,3800.0,35.29,35.4,35.29,35.4,3800.0
2013-04-16 11:05:00,35.4,35.45,35.4,35.43,6700.0,35.4,35.45,35.4,35.43,6700.0
2013-04-16 11:10:00,35.43,35.44,35.38,35.44,15100.0,35.43,35.44,35.38,35.44,15100.0
2013-04-16 11:15:00,35.44,35.66,35.44,35.58,10400.0,35.44,35.66,35.44,35.58,10400.0
2013-04-16 11:20:00,35.59,35.6,35.46,35.49,7700.0,35.59,35.6,35.46,35.49,7700.0
2013-04-16 11:25:00,35.48,35.48,35.38,35.41,3500.0,35.48,35.48,35.38,35.41,3500.0
2013-04-16 11:30:00,35.42,35.53,35.41,35.53,4800.0,35.42,35.53,35.41,35.53,4800.0
2013-04-16 11:35:00,35.51,35.57,35.51,35.55,3000.0,35.51,35.57,35.51,35.55,3000.0
2013-04-16 11:40:00,35.55,35.55,35.46,35.5,28800.0,35.55,35.55,35.46,35.5,28800.0
2013-04-16 11:45:00,35.52,35.55,35.49,35.52,13400.0,35.52,35.55,35.49,35.52,13400.0
2013-04-16 11:50:00,35.55,35.6,35.52,35.59,5200.0,35.55,35.6,35.52,35.59,5200.0
2013-04-16 11:55:00,35.62,35.67,35.55,35.57,4600.0,35.62,35.67,35.55,35.57,4600.0
2013-04-16 12:00:00,35.56,35.67,35.56,35.63,2800.0,35.56,35.67,35.56,35.63,2800.0
2013-04-16 12:05:00,35.64,35.7,35.64,35.7,3300.0,35.64,35.7,35.64,35.7,3300.0
2013-04-16 12:10:00,35.69,35.72,35.63,35.67,8700.0,35.69,35.72,35.63,35.67,8700.0
2013-04-16 12:15:00,35.67,35.68,35.65,35.65,3900.0,35.67,35.68,35.65,35.65,3900.0
2013-04-16 12:20:00,35.67,35.7,35.67,35.68,800.0,35.67,35.7,35.67,35.68,800.0
2013-04-16 12:25:00,35.7,35.72,35.67,35.69,5700.0,35.7,35.72,35.67,35.69,5700.0
2013-04-16 12:30:00,35.7,35.7,35.67,35.68,4900.0,35.7,35.7,35.67,35.68,4900.0
2013-04-16 12:35:00,35.7,35.73,35.69,35.71,13300.0,35.7,35.73,35.69,35.71,13300.0
2013-04-16 12:40:00,35.72,35.73,35.7,35.7,3300.0,35.72,35.73,35.7,35.7,3300.0
2013-04-16 12:45:00,35.72,35.84,35.7,35.8,4800.0,35.72,35.84,35.7,35.8,4800.0
2013-04-16 12:50:00,35.8,35.89,35.8,35.85,2900.0,35.8,35.89,35.8,35.85,2900.0
2013-04-16 12:55:00,35.86,35.9,35.86,35.89,3000.0,35.86,35.9,35.86,35.89,3000.0
2013-04-16 13:00:00,35.89,35.91,35.89,35.9,1600.0,35.89,35.91,35.89,35.9,1600.0
2013-04-16 13:05:00,35.91,35.93,35.9,35.92,3700.0,35.91,35.93,35.9,35.92,3700.0
2013-04-16 13:10:00,35.92,35.96,35.88,35.94,6500.0,35.92,35.96,35.88,35.94,6500.0
2013-04-16 13:15:00,35.93,36.0,35.9,35.98,14400.0,35.93,36.0,35.9,35.98,14400.0
2013-04-16 13:20:00,35.98,36.11,35.98,36.0,21500.0,35.98,36.11,35.98,36.0,21500.0
2013-04-16 13:25:00,36.03,36.03,36.0,36.0,8400.0,36.03,36.03,36.0,36.0,8400.0
2013-04-16 13:30:00,36.0,36.02,36.0,36.0,12900.0,36.0,36.02,36.0,36.0,12900.0
2013-04-16 13:35:00,36.0,36.03,36.0,36.0,14100.0,36.0,36.03,36.0,36.0,14100.0
2013-04-16 13:40:00,36.0,36.04,36.0,36.0,12700.0,36.0,36.04,36.0,36.0,12700.0
2013-04-16 13:45:00,36.0,36.3,36.0,36.18,69000.0,36.0,36.3,36.0,36.18,69000.0
2013-04-16 13:50:00,36.16,36.25,36.15,36.25,10700.0,36.16,36.25,36.15,36.25,10700.0
2013-04-16 13:55:00,36.2,36.22,36.2,36.2,26600.0,36.2,36.22,36.2,36.2,26600.0
2013-04-16 14:00:00,36.2,36.35,36.16,36.26,23200.0,36.2,36.35,36.16,36.26,23200.0
2013-04-16 14:05:00,36.28,36.31,36.19,36.23,17400.0,36.28,36.31,36.19,36.23,17400.0
2013-04-16 14:10:00,36.22,36.4,36.22,36.4,34100.0,36.22,36.4,36.22,36.4,34100.0
2013-04-16 14:15:00,36.42,36.46,36.3,36.39,28900.0,36.42,36.46,36.3,36.39,28900.0
2013-04-16 14:20:00,36.39,36.84,36.39,36.72,36700.0,36.39,36.84,36.39,36.72,36700.0
2013-04-16 14:25:00,36.72,36.81,36.66,36.75,36500.0,36.72,36.81,36.66,36.75,36500.0
2013-04-16 14:30:00,36.75,36.75,36.5,36.53,24700.0,36.75,36.75,36.5,36.53,24700.0
2013-04-16 14:35:00,36.53,36.69,36.48,36.51,38100.0,36.53,36.69,36.48,36.51,38100.0
2013-04-16 14:40:00,36.52,36.67,36.48,36.66,40900.0,36.52,36.67,36.48,36.66,40900.0
2013-04-16 14:45:00,36.66,36.94,36.66,36.85,41200.0,36.66,36.94,36.66,36.85,41200.0
2013-04-16 14:50:00,36.85,36.85,36.69,36.75,16700.0,36.85,36.85,36.69,36.75,16700.0
2013-04-16 14:55:00,36.74,36.82,36.72,36.82,10900.0,36.74,36.82,36.72,36.82,10900.0
2013-04-16 15:00:00,36.8,36.88,36.73,36.83,23200.0,36.8,36.88,36.73,36.83,23200.0
2013-04-16 15:05:00,36.82,36.85,36.64,36.65,51900.0,36.82,36.85,36.64,36.65,51900.0
2013-04-16 15:10:00,36.65,36.82,36.64,36.76,21300.0,36.65,36.82,36.64,36.76,21300.0
2013-04-16 15:15:00,36.77,36.77,36.58,36.62,67600.0,36.77,36.77,36.58,36.62,67600.0
2013-04-16 15:20:00,36.62,36.71,36.59,36.6,42700.0,36.62,36.71,36.59,36.6,42700.0
2013-04-16 15:25:00,36.59,36.69,36.56,36.6,22300.0,36.59,36.69,36.56,36.6,22300.0
2013-04-16 15:30:00,36.6,36.77,36.6,36.63,39800.0,36.6,36.77,36.6,36.63,39800.0
2013-04-16 15:35:00,36.62,36.77,36.61,36.67,55000.0,36.62,36.77,36.61,36.67,55000.0
2013-04-16 15:40:00,36.66,36.71,36.41,36.43,56700.0,36.66,36.71,36.41,36.43,56700.0
2013-04-16 15:45:00,36.41,36.49,36.37,36.4,20400.0,36.41,36.49,36.37,36.4,20400.0
2013-04-16 15:50:00,36.4,36.45,36.24,36.3,40600.0,36.4,36.45,36.24,36.3,40600.0
2013-04-16 15:55:00,36.3,36.41,36.3,36.35,61700.0,36.3,36.41,36.3,36.35,61700.0
2013-04-17 09:30:00,35.83,35.93,35.75,35.93,30000.0,35.83,35.93,35.75,35.93,30000.0
2013-04-17 09:35:00,35.89,35.92,35.8,35.86,5100.0,35.89,35.92,35.8,35.86,5100.0
2013-04-17 09:40:00,35.89,35.89,35.76,35.88,16100.0,35.89,35.89,35.76,35.88,16100.0
2013-04-17 09:45:00,35.89,36.05,35.86,35.96,8800.0,35.89,36.05,35.86,35.96,8800.0
2013-04-17 09:50:00,35.97,35.99,35.82,35.98,16600.0,35.97,35.99,35.82,35.98,16600.0
2013-04-17 09:55:00,35.99,35.99,35.97,35.97,1300.0,35.99,35.99,35.97,35.97,1300.0
2013-04-17 10:00:00,35.95,35.97,35.86,35.93,13900.0,35.95,35.97,35.86,35.93,13900.0
2013-04-17 10:05:00,35.95,35.97,35.81,35.81,20500.0,35.95,35.97,35.81,35.81,20500.0
2013-04-17 10:10:00,35.84,36.06,35.84,35.94,18700.0,35.84,36.06,35.84,35.94,18700.0
2013-04-17 10:15:00,35.98,36.01,35.82,35.88,17500.0,35.98,36.01,35.82,35.88,17500.0
2013-04-17 10:20:00,35.82,35.82,35.73,35.82,7900.0,35.82,35.82,35.73,35.82,7900.0
2013-04-17 10:25:00,35.83,35.91,35.75,35.77,5900.0,35.83,35.91,35.75,35.77,5900.0
2013-04-17 10:30:00,35.77,35.95,35.75,35.92,16200.0,35.77,35.95,35.75,35.92,16200.0
2013-04-17 10:35:00,35.9,36.09,35.67,35.67,17100.0,35.9,36.09,35.67,35.67,17100.0
2013-04-17 10:40:00,35.7,35.84,35.57,35.62,16100.0,35.7,35.84,35.57,35.62,16100.0
2013-04-17 10:45:00,35.6,35.63,35.36,35.41,22400.0,35.6,35.63,35.36,35.41,22400.0
2013-04-17 10:50:00,35.34,35.45,35.34,35.36,26400.0,35.34,35.45,35.34,35.36,26400.0
2013-04-17 10:55:00,35.44,35.44,35.25,35.3,5700.0,35.44,35.44,35.25,35.3,5700.0
2013-04-17 11:00:00,35.24,35.31,35.22,35.23,3400.0,35.24,35.31,35.22,35.23,3400.0
2013-04-17 11:05:00,35.23,35.24,34.98,35.08,13800.0,35.23,35.24,34.98,35.08,13800.0
2013-04-17 11:10:00,35.09,35.19,35.09,35.19,1100.0,35.09,35.19,35.09,35.19,1100.0
2013-04-17 11:15:00,35.2,35.32,35.15,35.24,36100.0,35.2,35.32,35.15,35.24,36100.0
2013-04-17 11:20:00,35.25,35.36,35.21,35.3,23900.0,35.25,35.36,35.21,35.3,23900.0
2013-04-17 11:25:00,35.29,35.33,35.26,35.26,1600.0,35.29,35.33,35.26,35.26,1600.0
2013-04-17 11:30:00,35.29,35.32,35.2,35.24,6100.0,35.29,35.32,35.2,35.24,6100.0
2013-04-17 11:35:00,35.26,35.34,35.26,35.31,900.0,35.26,35.34,35.26,35.31,900.0
2013-04-17 11:40:00,35.3,35.32,35.26,35.32,2000.0,35.3,35.32,35.26,35.32,2000.0
2013-04-17 11:45:00,35.3,35.3,35.21,35.21,2400.0,35.3,35.3,35.21,35.21,2400.0
2013-04-17 11:50:00,35.23,35.35,35.23,35.3,7900.0,35.23,35.35,35.23,35.3,7900.0
2013-04-17 11:55:00,35.31,35.36,35.29,35.32,9000.0,35.31,35.36,35.29,35.32,9000.0
2013-04-17 12:00:00,35.29,35.42,35.29,35.35,2700.0,35.29,35.42,35.29,35.35,2700.0
2013-04-17 12:05:00,35.33,35.41,35.32,35.35,12400.0,35.33,35.41,35.32,35.35,12400.0
2013-04-17 12:10:00,35.33,35.41,35.32,35.34,7600.0,35.33,35.41,35.32,35.34,7600.0
2013-04-17 12:15:00,35.36,35.42,35.25,35.42,8700.0,35.36,35.42,35.25,35.42,8700.0
2013-04-17 12:20:00,35.41,35.41,35.22,35.28,9100.0,35.41,35.41,35.22,35.28,9100.0
2013-04-17 12:25:00,35.28,35.31,35.22,35.22,2200.0,35.28,35.31,35.22,35.22,2200.0
2013-04-17 12:30:00,35.27,35.4,35.27,35.34,6300.0,35.27,35.4,35.27,35.34,6300.0
2013-04-17 12:35:00,35.34,35.45,35.34,35.42,6300.0,35.34,35.45,35.34,35.42,6300.0
2013-04-17 12:40:00,35.42,35.44,35.36,35.4,2800.0,35.42,35.44,35.36,35.4,2800.0
2013-04-17 12:45:00,35.39,35.4,35.28,35.38,1400.0,35.39,35.4,35.28,35.38,1400.0
2013-04-17 12:50:00,35.39,35.45,35.38,35.41,700.0,35.39,35.45,35.38,35.41,700.0
2013-04-17 12:55:00,35.42,35.5,35.42,35.49,4400.0,35.42,35.5,35.42,35.49,4400.0
2013-04-17 13:00:00,35.49,35.52,35.46,35.52,9300.0,35.49,35.52,35.46,35.52,9300.0
2013-04-17 13:05:00,35.59,35.59,35.57,35.57,300.0,35.59,35.59,35.57,35.57,300.0
2013-04-17 13:10:00,35.57,35.59,35.56,35.57,1400.0,35.57,35.59,35.56,35.57,1400.0
2013-04-17 13:15:00,35.57,35.57,35.55,35.56,1000.0,35.57,35.57,35.55,35.56,1000.0
2013-04-17 13:20:00,35.56,35.61,35.56,35.6,1400.0,35.56,35.61,35.56,35.6,1400.0
2013-04-17 13:25:00,35.6,35.6,35.56,35.56,900.0,35.6,35.6,35.56,35.56,900.0
2013-04-17 13:30:00,35.56,35.59,35.55,35.55,1200.0,35.56,35.59,35.55,35.55,1200.0
2013-04-17 13:35:00,35.58,35.63,35.58,35.63,1600.0,35.58,35.63,35.58,35.63,1600.0
2013-04-17 13:40:00,35.64,35.73,35.62,35.73,5500.0,35.64,35.73,35.62,35.73,5500.0
2013-04-17 13:45:00,35.73,35.8,35.73,35.79,8000.0,35.73,35.8,35.73,35.79,8000.0
2013-04-17 13:50:00,35.79,35.79,35.66,35.76,1900.0,35.79,35.79,35.66,35.76,1900.0
2013-04-17 13:55:00,35.69,35.69,35.58,35.6,6900.0,35.69,35.69,35.58,35.6,6900.0
2013-04-17 14:00:00,35.59,35.59,35.52,35.56,4300.0,35.59,35.59,35.52,35.56,4300.0
2013-04-17 14:05:00,35.56,35.68,35.51,35.51,16300.0,35.56,35.68,35.51,35.51,16300.0
2013-04-17 14:10:00,35.53,35.56,35.5,35.54,1400.0,35.53,35.56,35.5,35.54,1400.0
2013-04-17 14:15:00,35.55,35.55,35.45,35.46,1400.0,35.55,35.55,35.45,35.46,1400.0
2013-04-17 14:20:00,35.46,35.55,35.42,35.53,5700.0,35.46,35.55,35.42,35.53,5700.0
2013-04-17 14:25:00,35.56,35.63,35.47,35.61,3500.0,35.56,35.63,35.47,35.61,3500.0
2013-04-17 14:30:00,35.6,35.61,35.57,35.59,3700.0,35.6,35.61,35.57,35.59,3700.0
2013-04-17 14:35:00,35.57,35.6,35.45,35.5,7000.0,35.57,35.6,35.45,35.5,7000.0
2013-04-17 14:40:00,35.5,35.54,35.45,35.48,6300.0,35.5,35.54,35.45,35.48,6300.0
2013-04-17 14:45:00,35.47,35.52,35.45,35.49,2700.0,35.47,35.52,35.45,35.49,2700.0
2013-04-17 14:50:00,35.45,35.52,35.41,35.48,4200.0,35.45,35.52,35.41,35.48,4200.0
2013-04-17 14:55:00,35.52,35.54,35.46,35.54,2700.0,35.52,35.54,35.46,35.54,2700.0
2013-04-17 15:00:00,35.52,35.54,35.44,35.5,4000.0,35.52,35.54,35.44,35.5,4000.0
2013-04-17 15:05:00,35.53,35.55,35.4,35.55,5800.0,35.53,35.55,35.4,35.55,5800.0
2013-04-17 15:10:00,35.52,35.58,35.49,35.58,5500.0,35.52,35.58,35.49,35.58,5500.0
2013-04-17 15:15:00,35.59,35.69,35.59,35.6,7500.0,35.59,35.69,35.59,35.6,7500.0
2013-04-17 15:20:00,35.61,35.65,35.55,35.62,5800.0,35.61,35.65,35.55,35.62,5800.0
2013-04-17 15:25:00,35.66,35.68,35.54,35.67,5600.0,35.66,35.68,35.54,35.67,5600.0
2013-04-17 15:30:00,35.67,35.67,35.55,35.64,12600.0,35.67,35.67,35.55,35.64,12600.0
2013-04-17 15:35:00,35.61,35.69,35.58,35.61,7800.0,35.61,35.69,35.58,35.61,7800.0
2013-04-17 15:40:00,35.63,35.66,35.56,35.66,6000.0,35.63,35.66,35.56,35.66,6000.0
2013-04-17 15:45:00,35.61,35.68,35.55,35.68,8100.0,35.61,35.68,35.55,35.68,8100.0
2013-04-17 15:50:00,35.68,35.68,35.54,35.58,12600.0,35.68,35.68,35.54,35.58,12600.0
2013-04-17 15:55:00,35.58,35.78,35.58,35.64,35200.0,35.58,35.78,35.58,35.64,35200.0
2013-04-18 09:30:00,35.81,35.94,35.79,35.91,3800.0,35.81,35.94,35.79,35.91,3800.0
2013-04-18 09:35:00,35.83,35.83,35.46,35.46,1200.0,35.83,35.83,35.46,35.46,1200.0
2013-04-18 09:40:00,35.52,35.58,35.47,35.57,2200.0,35.52,35.58,35.47,35.57,2200.0
2013-04-18 09:45:00,35.64,35.75,35.64,35.66,5700.0,35.64,35.75,35.64,35.66,5700.0
2013-04-18 09:50:00,35.66,35.66,35.56,35.66,10400.0,35.66,35.66,35.56,35.66,10400.0
2013-04-18 09:55:00,35.62,35.76,35.62,35.76,10800.0,35.62,35.76,35.62,35.76,10800.0
2013-04-18 10:00:00,35.72,35.72,35.61,35.66,28700.0,35.72,35.72,35.61,35.66,28700.0
2013-04-18 10:05:00,35.64,35.84,35.62,35.75,24900.0,35.64,35.84,35.62,35.75,24900.0
2013-04-18 10:10:00,35.81,35.85,35.75,35.83,41500.0,35.81,35.85,35.75,35.83,41500.0
2013-04-18 10:15:00,35.83,35.95,35.8,35.95,12900.0,35.83,35.95,35.8,35.95,12900.0
2013-04-18 10:20:00,35.94,35.98,35.89,35.92,6200.0,35.94,35.98,35.89,35.92,6200.0
2013-04-18 10:25:00,35.9,35.97,35.87,35.97,8700.0,35.9,35.97,35.87,35.97,8700.0
2013-04-18 10:30:00,35.97,35.97,35.88,35.94,22900.0,35.97,35.97,35.88,35.94,22900.0
2013-04-18 10:35:00,35.95,35.96,35.9,35.91,4300.0,35.95,35.96,35.9,35.91,4300.0
2013-04-18 10:40:00,35.91,35.93,35.88,35.93,3200.0,35.91,35.93,35.88,35.93,3200.0
2013-04-18 10:45:00,35.93,35.95,35.85,35.92,43200.0,35.93,35.95,35.85,35.92,43200.0
2013-04-18 10:50:00,35.92,35.98,35.87,35.87,17400.0,35.92,35.98,35.87,35.87,17400.0
2013-04-18 10:55:00,35.89,35.92,35.85,35.88,42400.0,35.89,35.92,35.85,35.88,42400.0
2013-04-18 11:00:00,35.87,35.94,35.75,35.8,16400.0,35.87,35.94,35.75,35.8,16400.0
2013-04-18 11:05:00,35.75,35.85,35.7,35.84,10500.0,35.75,35.85,35.7,35.84,10500.0
2013-04-18 11:10:00,35.84,35.97,35.83,35.9,27000.0,35.84,35.97,35.83,35.9,27000.0
2013-04-18 11:15:00,35.95,35.97,35.91,35.91,1000.0,35.95,35.97,35.91,35.91,1000.0
2013-04-18 11:20:00,35.91,35.95,35.87,35.87,3700.0,35.91,35.95,35.87,35.87,3700.0
2013-04-18 11:25:00,35.89,35.9,35.8,35.81,8700.0,35.89,35.9,35.8,35.81,8700.0
2013-04-18 11:30:00,35.83,35.86,35.81,35.86,27800.0,35.83,35.86,35.81,35.86,27800.0
2013-04-18 11:35:00,35.82,35.84,35.7,35.73,10500.0,35.82,35.84,35.7,35.73,10500.0
2013-04-18 11:40:00,35.72,35.85,35.67,35.73,9100.0,35.72,35.85,35.67,35.73,9100.0
2013-04-18 11:45:00,35.75,35.83,35.7,35.77,8700.0,35.75,35.83,35.7,35.77,8700.0
2013-04-18 11:50:00,35.75,35.83,35.71,35.82,4800.0,35.75,35.83,35.71,35.82,4800.0
2013-04-18 11:55:00,35.83,35.86,35.8,35.85,2900.0,35.83,35.86,35.8,35.85,2900.0
2013-04-18 12:00:00,35.87,35.88,35.76,35.78,7100.0,35.87,35.88,35.76,35.78,7100.0
2013-04-18 12:05:00,35.78,35.87,35.78,35.84,4400.0,35.78,35.87,35.78,35.84,4400.0
2013-04-18 12:10:00,35.84,35.99,35.84,35.98,3400.0,35.84,35.99,35.84,35.98,3400.0
2013-04-18 12:15:00,35.97,35.97,35.89,35.93,3100.0,35.97,35.97,35.89,35.93,3100.0
2013-04-18 12:20:00,35.93,36.0,35.93,35.99,2900.0,35.93,36.0,35.93,35.99,2900.0
2013-04-18 12:25:00,35.99,36.01,35.95,36.01,3200.0,35.99,36.01,35.95,36.01,3200.0
2013-04-18 12:30:00,36.01,36.06,36.01,36.05,4000.0,36.01,36.06,36.01,36.05,4000.0
2013-04-18 12:35:00,36.06,36.08,36.05,36.08,3200.0,36.06,36.08,36.05,36.08,3200.0
2013-04-18 12:40:00,36.07,36.11,36.06,36.1,2600.0,36.07,36.11,36.06,36.1,2600.0
2013-04-18 12:45:00,36.09,36.17,36.09,36.17,5600.0,36.09,36.17,36.09,36.17,5600.0
2013-04-18 12:50:00,36.16,36.26,36.12,36.26,5100.0,36.16,36.26,36.12,36.26,5100.0
2013-04-18 12:55:00,36.23,36.26,36.14,36.22,3700.0,36.23,36.26,36.14,36.22,3700.0
2013-04-18 13:00:00,36.21,36.21,36.07,36.15,4100.0,36.21,36.21,36.07,36.15,4100.0
2013-04-18 13:05:00,36.12,36.2,36.04,36.16,2300.0,36.12,36.2,36.04,36.16,2300.0
2013-04-18 13:10:00,36.15,36.27,36.06,36.11,5600.0,36.15,36.27,36.06,36.11,5600.0
2013-04-18 13:15:00,36.12,36.18,36.07,36.12,1700.0,36.12,36.18,36.07,36.12,1700.0
2013-04-18 13:20:00,36.11,36.13,36.04,36.11,3200.0,36.11,36.13,36.04,36.11,3200.0
2013-04-18 13:25:00,36.06,36.11,36.05,36.11,1300.0,36.06,36.11,36.05,36.11,1300.0
2013-04-18 13:30:00,36.06,36.13,36.05,36.13,3700.0,36.06,36.13,36.05,36.13,3700.0
2013-04-18 13:35:00,36.12,36.16,36.09,36.16,6600.0,36.12,36.16,36.09,36.16,6600.0
2013-04-18 13:40:00,36.15,36.27,36.15,36.27,15600.0,36.15,36.27,36.15,36.27,15600.0
2013-04-18 13:45:00,36.29,36.31,36.24,36.29,10000.0,36.29,36.31,36.24,36.29,10000.0
2013-04-18 13:50:00,36.28,36.3,36.25,36.3,6200.0,36.28,36.3,36.25,36.3,6200.0
2013-04-18 13:55:00,36.28,36.35,36.27,36.35,8600.0,36.28,36.35,36.27,36.35,8600.0
2013-04-18 14:00:00,36.36,36.42,36.34,36.36,13400.0,36.36,36.42,36.34,36.36,13400.0
2013-04-18 14:05:00,36.39,36.4,36.35,36.35,15400.0,36.39,36.4,36.35,36.35,15400.0
2013-04-18 14:10:00,36.35,36.4,36.35,36.4,39100.0,36.35,36.4,36.35,36.4,39100.0
2013-04-18 14:15:00,36.43,36.51,36.35,36.39,23100.0,36.43,36.51,36.35,36.39,23100.0
2013-04-18 14:20:00,36.39,36.44,36.34,36.35,11500.0,36.39,36.44,36.34,36.35,11500.0
2013-04-18 14:25:00,36.4,36.43,36.36,36.4,16500.0,36.4,36.43,36.36,36.4,16500.0
2013-04-18 14:30:00,36.39,36.48,36.35,36.38,15900.0,36.39,36.48,36.35,36.38,15900.0
2013-04-18 14:35:00,36.39,36.44,36.36,36.37,8400.0,36.39,36.44,36.36,36.37,8400.0
2013-04-18 14:40:00,36.38,36.43,36.36,36.4,15100.0,36.38,36.43,36.36,36.4,15100.0
2013-04-18 14:45:00,36.39,36.5,36.38,36.43,12600.0,36.39,36.5,36.38,36.43,12600.0
2013-04-18 14:50:00,36.39,36.45,36.35,36.38,9800.0,36.39,36.45,36.35,36.38,9800.0
2013-04-18 14:55:00,36.38,36.4,36.35,36.35,99900.0,36.38,36.4,36.35,36.35,99900.0
2013-04-18 15:00:00,36.35,36.36,36.27,36.32,46700.0,36.35,36.36,36.27,36.32,46700.0
2013-04-18 15:05:00,36.31,36.34,36.3,36.34,21500.0,36.31,36.34,36.3,36.34,21500.0
2013-04-18 15:10:00,36.33,36.36,36.25,36.28,15100.0,36.33,36.36,36.25,36.28,15100.0
2013-04-18 15:15:00,36.28,36.28,36.15,36.15,13400.0,36.28,36.28,36.15,36.15,13400.0
2013-04-18 15:20:00,36.15,36.18,36.03,36.05,8900.0,36.15,36.18,36.03,36.05,8900.0
2013-04-18 15:25:00,36.04,36.06,35.94,35.98,17600.0,36.04,36.06,35.94,35.98,17600.0
2013-04-18 15:30:00,35.99,35.99,35.8,35.8,12300.0,35.99,35.99,35.8,35.8,12300.0
2013-04-18 15:35:00,35.8,35.86,35.71,35.86,30900.0,35.8,35.86,35.71,35.86,30900.0
2013-04-18 15:40:00,35.86,35.88,35.8,35.85,63700.0,35.86,35.88,35.8,35.85,63700.0
2013-04-18 15:45:00,35.85,36.02,35.84,36.0,35800.0,35.85,36.02,35.84,36.0,35800.0
2013-04-18 15:50:00,36.0,36.11,35.99,36.08,37500.0,36.0,36.11,35.99,36.08,37500.0
2013-04-18 15:55:00,36.09,36.13,36.05,36.09,29300.0,36.09,36.13,36.05,36.09,29300.0
2013-04-19 09:30:00,36.31,36.37,36.2,36.27,7300.0,36.31,36.37,36.2,36.27,7300.0
2013-04-19 09:35:00,36.31,36.46,36.18,36.39,35100.0,36.31,36.46,36.18,36.39,35100.0
2013-04-19 09:40:00,36.35,36.47,36.34,36.41,4400.0,36.35,36.47,36.34,36.41,4400.0
2013-04-19 09:45:00,36.4,36.65,36.38,36.58,14500.0,36.4,36.65,36.38,36.58,14500.0
2013-04-19 09:50:00,36.56,36.59,36.46,36.57,6300.0,36.56,36.59,36.46,36.57,6300.0
2013-04-19 09:55:00,36.57,36.75,36.5,36.71,21300.0,36.57,36.75,36.5,36.71,21300.0
2013-04-19 10:00:00,36.69,36.83,36.65,36.83,10200.0,36.69,36.83,36.65,36.83,10200.0
2013-04-19 10:05:00,36.83,36.85,36.8,36.85,4300.0,36.83,36.85,36.8,36.85,4300.0
2013-04-19 10:10:00,36.89,36.89,36.79,36.84,10700.0,36.89,36.89,36.79,36.84,10700.0
2013-04-19 10:15:00,36.84,37.17,36.84,37.13,31900.0,36.84,37.17,36.84,37.13,31900.0
2013-04-19 10:20:00,37.13,37.16,37.03,37.1,95900.0,37.13,37.16,37.03,37.1,95900.0
2013-04-19 10:25:00,37.09,37.15,37.04,37.07,27400.0,37.09,37.15,37.04,37.07,27400.0
2013-04-19 10:30:00,37.07,37.13,37.0,37.12,28000.0,37.07,37.13,37.0,37.12,28000.0
2013-04-19 10:35:00,37.1,37.28,37.1,37.16,25500.0,37.1,37.28,37.1,37.16,25500.0
2013-04-19 10:40:00,37.16,37.17,37.1,37.13,9200.0,37.16,37.17,37.1,37.13,9200.0
2013-04-19 10:45:00,37.15,37.23,37.09,37.15,25400.0,37.15,37.23,37.09,37.15,25400.0
2013-04-19 10:50:00,37.16,37.21,37.06,37.09,28900.0,37.16,37.21,37.06,37.09,28900.0
2013-04-19 10:55:00,37.09,37.3,37.08,37.25,23400.0,37.09,37.3,37.08,37.25,23400.0
2013-04-19 11:00:00,37.3,37.47,37.24,37.43,26000.0,37.3,37.47,37.24,37.43,26000.0
2013-04-19 11:05:00,37.35,37.63,37.35,37.5,21900.0,37.35,37.63,37.35,37.5,21900.0
2013-04-19 11:10:00,37.53,37.67,37.48,37.56,28000.0,37.53,37.67,37.48,37.56,28000.0
2013-04-19 11:15:00,37.6,37.73,37.54,37.61,16900.0,37.6,37.73,37.54,37.61,16900.0
2013-04-19 11:20:00,37.62,37.72,37.6,37.71,101600.0,37.62,37.72,37.6,37.71,101600.0
2013-04-19 11:25:00,37.67,37.81,37.63,37.75,72800.0,37.67,37.81,37.63,37.75,72800.0
2013-04-19 11:30:00,37.75,37.85,37.75,37.78,51000.0,37.75,37.85,37.75,37.78,51000.0
2013-04-19 11:35:00,37.75,37.83,37.74,37.79,11900.0,37.75,37.83,37.74,37.79,11900.0
2013-04-19 11:40:00,37.78,37.79,37.68,37.71,14800.0,37.78,37.79,37.68,37.71,14800.0
2013-04-19 11:45:00,37.65,37.7,37.65,37.68,2100.0,37.65,37.7,37.65,37.68,2100.0
2013-04-19 11:50:00,37.65,37.68,37.58,37.6,28100.0,37.65,37.68,37.58,37.6,28100.0
2013-04-19 11:55:00,37.61,37.72,37.61,37.68,5700.0,37.61,37.72,37.61,37.68,5700.0
2013-04-19 12:00:00,37.66,37.68,37.57,37.57,7800.0,37.66,37.68,37.57,37.57,7800.0
2013-04-19 12:05:00,37.58,37.64,37.57,37.57,10700.0,37.58,37.64,37.57,37.57,10700.0
2013-04-19 12:10:00,37.59,37.6,37.54,37.59,21100.0,37.59,37.6,37.54,37.59,21100.0
2013-04-19 12:15:00,37.58,37.6,37.58,37.59,8300.0,37.58,37.6,37.58,37.59,8300.0
2013-04-19 12:20:00,37.59,37.67,37.54,37.54,17300.0,37.59,37.67,37.54,37.54,17300.0
2013-04-19 12:25:00,37.58,37.63,37.54,37.59,7800.0,37.58,37.63,37.54,37.59,7800.0
2013-04-19 12:30:00,37.57,37.59,37.53,37.53,7000.0,37.57,37.59,37.53,37.53,7000.0
2013-04-19 12:35:00,37.54,37.54,37.42,37.45,13700.0,37.54,37.54,37.42,37.45,13700.0
2013-04-19 12:40:00,37.5,37.5,37.36,37.37,4600.0,37.5,37.5,37.36,37.37,4600.0
2013-04-19 12:45:00,37.36,37.49,37.33,37.39,26200.0,37.36,37.49,37.33,37.39,26200.0
2013-04-19 12:50:00,37.39,37.43,37.33,37.42,4300.0,37.39,37.43,37.33,37.42,4300.0
2013-04-19 12:55:00,37.48,37.5,37.39,37.42,2300.0,37.48,37.5,37.39,37.42,2300.0
2013-04-19 13:00:00,37.44,37.48,37.44,37.44,3400.0,37.44,37.48,37.44,37.44,3400.0
2013-04-19 13:05:00,37.45,37.45,37.41,37.43,4700.0,37.45,37.45,37.41,37.43,4700.0
2013-04-19 13:10:00,37.43,37.46,37.4,37.45,2200.0,37.43,37.46,37.4,37.45,2200.0
2013-04-19 13:15:00,37.45,37.45,37.39,37.39,2900.0,37.45,37.45,37.39,37.39,2900.0
2013-04-19 13:20:00,37.38,37.42,37.38,37.4,2100.0,37.38,37.42,37.38,37.4,2100.0
2013-04-19 13:25:00,37.39,37.4,37.15,37.32,19400.0,37.39,37.4,37.15,37.32,19400.0
2013-04-19 13:30:00,37.34,37.41,37.2,37.24,11700.0,37.34,37.41,37.2,37.24,11700.0
2013-04-19 13:35:00,37.23,37.29,37.05,37.08,70300.0,37.23,37.29,37.05,37.08,70300.0
2013-04-19 13:40:00,37.08,37.15,37.01,37.13,35800.0,37.08,37.15,37.01,37.13,35800.0
2013-04-19 13:45:00,37.13,37.24,37.13,37.19,28600.0,37.13,37.24,37.13,37.19,28600.0
2013-04-19 13:50:00,37.15,37.21,37.0,37.06,17200.0,37.15,37.21,37.0,37.06,17200.0
2013-04-19 13:55:00,37.1,37.13,36.95,37.0,21100.0,37.1,37.13,36.95,37.0,21100.0
2013-04-19 14:00:00,37.01,37.08,36.93,36.99,32400.0,37.01,37.08,36.93,36.99,32400.0
2013-04-19 14:05:00,36.99,37.12,36.97,37.06,11000.0,36.99,37.12,36.97,37.06,11000.0
2013-04-19 14:10:00,37.12,37.12,36.94,36.94,18000.0,37.12,37.12,36.94,36.94,18000.0
2013-04-19 14:15:00,36.97,37.0,36.91,36.92,14100.0,36.97,37.0,36.91,36.92,14100.0
2013-04-19 14:20:00,36.95,37.0,36.94,36.96,6300.0,36.95,37.0,36.94,36.96,6300.0
2013-04-19 14:25:00,36.97,36.98,36.9,36.96,6100.0,36.97,36.98,36.9,36.96,6100.0
2013-04-19 14:30:00,36.95,36.96,36.79,36.89,13200.0,36.95,36.96,36.79,36.89,13200.0
2013-04-19 14:35:00,36.89,36.98,36.87,36.87,12100.0,36.89,36.98,36.87,36.87,12100.0
2013-04-19 14:40:00,36.86,36.87,36.7,36.75,11300.0,36.86,36.87,36.7,36.75,11300.0
2013-04-19 14:45:00,36.78,36.86,36.78,36.82,5900.0,36.78,36.86,36.78,36.82,5900.0
2013-04-19 14:50:00,36.83,36.83,36.7,36.7,7500.0,36.83,36.83,36.7,36.7,7500.0
2013-04-19 14:55:00,36.7,36.77,36.63,36.69,12200.0,36.7,36.77,36.63,36.69,12200.0
2013-04-19 15:00:00,36.69,36.72,36.68,36.7,8100.0,36.69,36.72,36.68,36.7,8100.0
2013-04-19 15:05:00,36.7,36.79,36.7,36.74,10500.0,36.7,36.79,36.7,36.74,10500.0
2013-04-19 15:10:00,36.73,36.73,36.65,36.73,5300.0,36.73,36.73,36.65,36.73,5300.0
2013-04-19 15:15:00,36.75,36.8,36.73,36.76,9100.0,36.75,36.8,36.73,36.76,9100.0
2013-04-19 15:20:00,36.76,36.76,36.65,36.71,66100.0,36.76,36.76,36.65,36.71,66100.0
2013-04-19 15:25:00,36.72,36.72,36.61,36.62,3500.0,36.72,36.72,36.61,36.62,3500.0
2013-04-19 15:30:00,36.62,36.66,36.47,36.53,35800.0,36.62,36.66,36.47,36.53,35800.0
2013-04-19 15:35:00,36.53,36.6,36.49,36.52,21200.0,36.53,36.6,36.49,36.52,21200.0
2013-04-19 15:40:00,36.53,36.53,36.36,36.38,27300.0,36.53,36.53,36.36,36.38,27300.0
2013-04-19 15:45:00,36.38,36.4,36.29,36.3,29400.0,36.38,36.4,36.29,36.3,29400.0
2013-04-19 15:50:00,36.3,36.3,36.11,36.24,41800.0,36.3,36.3,36.11,36.24,41800.0
2013-04-19 15:55:00,36.24,36.3,36.19,36.27,46700.0,36.24,36.3,36.19,36.27,46700.0
2013-04-22 09:30:00,36.27,36.37,36.2,36.34,17900.0,36.27,36.37,36.2,36.34,17900.0
2013-04-22 09:35:00,36.32,36.34,36.21,36.23,15000.0,36.32,36.34,36.21,36.23,15000.0
2013-04-22 09:40:00,36.21,36.26,36.21,36.26,11700.0,36.21,36.26,36.21,36.26,11700.0
2013-04-22 09:45:00,36.23,36.33,36.22,36.23,22500.0,36.23,36.33,36.22,36.23,22500.0
2013-04-22 09:50:00,36.23,36.29,36.2,36.28,20800.0,36.23,36.29,36.2,36.28,20800.0
2013-04-22 09:55:00,36.25,36.31,36.24,36.29,6700.0,36.25,36.31,36.24,36.29,6700.0
2013-04-22 10:00:00,36.3,36.36,36.24,36.26,5500.0,36.3,36.36,36.24,36.26,5500.0
2013-04-22 10:05:00,36.27,36.3,36.11,36.13,12400.0,36.27,36.3,36.11,36.13,12400.0
2013-04-22 10:10:00,36.14,36.2,36.05,36.1,33500.0,36.14,36.2,36.05,36.1,33500.0
2013-04-22 10:15:00,36.1,36.2,36.0,36.0,11900.0,36.1,36.2,36.0,36.0,11900.0
2013-04-22 10:20:00,36.01,36.02,35.99,36.0,8400.0,36.01,36.02,35.99,36.0,8400.0
2013-04-22 10:25:00,36.0,36.17,36.0,36.03,15200.0,36.0,36.17,36.0,36.03,15200.0
2013-04-22 10:30:00,36.04,36.11,36.0,36.08,62700.0,36.04,36.11,36.0,36.08,62700.0
2013-04-22 10:35:00,36.09,36.09,36.02,36.03,12800.0,36.09,36.09,36.02,36.03,12800.0
2013-04-22 10:40:00,36.03,36.11,36.02,36.03,17600.0,36.03,36.11,36.02,36.03,17600.0
2013-04-22 10:45:00,36.06,36.11,36.04,36.06,19000.0,36.06,36.11,36.04,36.06,19000.0
2013-04-22 10:50:00,36.08,36.08,36.05,36.06,1900.0,36.08,36.08,36.05,36.06,1900.0
2013-04-22 10:55:00,36.05,36.07,36.0,36.02,12000.0,36.05,36.07,36.0,36.02,12000.0
2013-04-22 11:00:00,36.05,36.11,36.0,36.06,9400.0,36.05,36.11,36.0,36.06,9400.0
2013-04-22 11:05:00,36.04,36.13,36.04,36.12,1400.0,36.04,36.13,36.04,36.12,1400.0
2013-04-22 11:10:00,36.09,36.09,36.03,36.08,2700.0,36.09,36.09,36.03,36.08,2700.0
2013-04-22 11:15:00,36.03,36.06,36.02,36.06,4500.0,36.03,36.06,36.02,36.06,4500.0
2013-04-22 11:20:00,36.06,36.06,36.02,36.04,6600.0,36.06,36.06,36.02,36.04,6600.0
2013-04-22 11:25:00,36.03,36.09,36.03,36.08,4900.0,36.03,36.09,36.03,36.08,4900.0
2013-04-22 11:30:00,36.05,36.06,36.01,36.01,5400.0,36.05,36.06,36.01,36.01,5400.0
2013-04-22 11:35:00,36.04,36.1,36.03,36.07,3800.0,36.04,36.1,36.03,36.07,3800.0
2013-04-22 11:40:00,36.1,36.11,36.05,36.05,3600.0,36.1,36.11,36.05,36.05,3600.0
2013-04-22 11:45:00,36.07,36.09,36.04,36.06,5700.0,36.07,36.09,36.04,36.06,5700.0
2013-04-22 11:50:00,36.05,36.06,36.04,36.05,3100.0,36.05,36.06,36.04,36.05,3100.0
2013-04-22 11:55:00,36.05,36.09,36.05,36.09,3400.0,36.05,36.09,36.05,36.09,3400.0
2013-04-22 12:00:00,36.08,36.09,36.04,36.05,15400.0,36.08,36.09,36.04,36.05,15400.0
2013-04-22 12:05:00,36.04,36.14,36.04,36.14,6000.0,36.04,36.14,36.04,36.14,6000.0
2013-04-22 12:10:00,36.16,36.26,36.16,36.25,4300.0,36.16,36.26,36.16,36.25,4300.0
2013-04-22 12:15:00,36.23,36.27,36.22,36.27,3600.0,36.23,36.27,36.22,36.27,3600.0
2013-04-22 12:20:00,36.25,36.4,36.25,36.35,8200.0,36.25,36.4,36.25,36.35,8200.0
2013-04-22 12:25:00,36.36,36.39,36.33,36.39,1100.0,36.36,36.39,36.33,36.39,1100.0
2013-04-22 12:30:00,36.36,36.4,36.36,36.37,4300.0,36.36,36.4,36.36,36.37,4300.0
2013-04-22 12:35:00,36.38,36.43,36.36,36.39,8700.0,36.38,36.43,36.36,36.39,8700.0
2013-04-22 12:40:00,36.43,36.53,36.42,36.49,16200.0,36.43,36.53,36.42,36.49,16200.0
2013-04-22 12:45:00,36.48,36.52,36.48,36.52,2600.0,36.48,36.52,36.48,36.52,2600.0
2013-04-22 12:50:00,36.52,36.55,36.47,36.48,2400.0,36.52,36.55,36.47,36.48,2400.0
2013-04-22 12:55:00,36.47,36.47,36.36,36.4,5100.0,36.47,36.47,36.36,36.4,5100.0
2013-04-22 13:00:00,36.4,36.4,36.38,36.4,5900.0,36.4,36.4,36.38,36.4,5900.0
2013-04-22 13:05:00,36.4,36.4,36.37,36.39,4000.0,36.4,36.4,36.37,36.39,4000.0
2013-04-22 13:10:00,36.4,36.46,36.4,36.46,3900.0,36.4,36.46,36.4,36.46,3900.0
2013-04-22 13:15:00,36.52,36.52,36.41,36.41,2300.0,36.52,36.52,36.41,36.41,2300.0
2013-04-22 13:20:00,36.4,36.45,36.39,36.45,3800.0,36.4,36.45,36.39,36.45,3800.0
2013-04-22 13:25:00,36.46,36.48,36.39,36.44,3600.0,36.46,36.48,36.39,36.44,3600.0
2013-04-22 13:30:00,36.44,36.49,36.43,36.47,2900.0,36.44,36.49,36.43,36.47,2900.0
2013-04-22 13:35:00,36.55,36.59,36.51,36.51,2800.0,36.55,36.59,36.51,36.51,2800.0
2013-04-22 13:40:00,36.51,36.6,36.46,36.55,2200.0,36.51,36.6,36.46,36.55,2200.0
2013-04-22 13:45:00,36.56,36.6,36.5,36.5,2800.0,36.56,36.6,36.5,36.5,2800.0
2013-04-22 13:50:00,36.53,36.53,36.47,36.47,2000.0,36.53,36.53,36.47,36.47,2000.0
2013-04-22 13:55:00,36.45,36.47,36.4,36.42,8700.0,36.45,36.47,36.4,36.42,8700.0
2013-04-22 14:00:00,36.43,36.54,36.43,36.48,2600.0,36.43,36.54,36.43,36.48,2600.0
2013-04-22 14:05:00,36.49,36.57,36.49,36.52,3100.0,36.49,36.57,36.49,36.52,3100.0
2013-04-22 14:10:00,36.48,36.5,36.47,36.47,1200.0,36.48,36.5,36.47,36.47,1200.0
2013-04-22 14:15:00,36.48,36.67,36.45,36.67,6500.0,36.48,36.67,36.45,36.67,6500.0
2013-04-22 14:20:00,36.66,36.7,36.59,36.62,6600.0,36.66,36.7,36.59,36.62,6600.0
2013-04-22 14:25:00,36.66,36.75,36.66,36.7,9200.0,36.66,36.75,36.66,36.7,9200.0
2013-04-22 14:30:00,36.71,36.79,36.71,36.77,4900.0,36.71,36.79,36.71,36.77,4900.0
2013-04-22 14:35:00,36.77,36.81,36.69,36.77,7700.0,36.77,36.81,36.69,36.77,7700.0
2013-04-22 14:40:00,36.79,36.87,36.79,36.81,10700.0,36.79,36.87,36.79,36.81,10700.0
2013-04-22 14:45:00,36.83,36.85,36.74,36.74,7400.0,36.83,36.85,36.74,36.74,7400.0
2013-04-22 14:50:00,36.78,36.78,36.68,36.74,25800.0,36.78,36.78,36.68,36.74,25800.0
2013-04-22 14:55:00,36.74,36.8,36.68,36.78,10200.0,36.74,36.8,36.68,36.78,10200.0
2013-04-22 15:00:00,36.78,36.78,36.55,36.62,25700.0,36.78,36.78,36.55,36.62,25700.0
2013-04-22 15:05:00,36.63,36.76,36.63,36.68,25100.0,36.63,36.76,36.63,36.68,25100.0
2013-04-22 15:10:00,36.7,36.71,36.66,36.68,23500.0,36.7,36.71,36.66,36.68,23500.0
2013-04-22 15:15:00,36.68,36.68,36.59,36.59,9300.0,36.68,36.68,36.59,36.59,9300.0
2013-04-22 15:20:00,36.57,36.73,36.57,36.71,4900.0,36.57,36.73,36.57,36.71,4900.0
2013-04-22 15:25:00,36.71,36.74,36.49,36.52,14600.0,36.71,36.74,36.49,36.52,14600.0
2013-04-22 15:30:00,36.52,36.59,36.51,36.55,19200.0,36.52,36.59,36.51,36.55,19200.0
2013-04-22 15:35:00,36.52,36.67,36.52,36.66,13400.0,36.52,36.67,36.52,36.66,13400.0
2013-04-22 15:40:00,36.67,36.67,36.54,36.64,25500.0,36.67,36.67,36.54,36.64,25500.0
2013-04-22 15:45:00,36.64,36.65,36.62,36.63,17800.0,36.64,36.65,36.62,36.63,17800.0
2013-04-22 15:50:00,36.63,36.69,36.52,36.67,66300.0,36.63,36.69,36.52,36.67,66300.0
2013-04-22 15:55:00,36.66,36.69,36.6,36.69,50200.0,36.66,36.69,36.6,36.69,50200.0
2013-04-23 09:30:00,37.0,37.08,36.85,37.03,6800.0,37.0,37.08,36.85,37.03,6800.0
2013-04-23 09:35:00,37.04,37.48,37.04,37.44,13100.0,37.04,37.48,37.04,37.44,13100.0
2013-04-23 09:40:00,37.41,37.42,37.3,37.3,8400.0,37.41,37.42,37.3,37.3,8400.0
2013-04-23 09:45:00,37.34,37.37,37.26,37.31,20700.0,37.34,37.37,37.26,37.31,20700.0
2013-04-23 09:50:00,37.31,37.5,37.29,37.5,97800.0,37.31,37.5,37.29,37.5,97800.0
2013-04-23 09:55:00,37.5,37.59,37.3,37.38,72200.0,37.5,37.59,37.3,37.38,72200.0
2013-04-23 10:00:00,37.45,37.59,37.43,37.53,16400.0,37.45,37.59,37.43,37.53,16400.0
2013-04-23 10:05:00,37.54,37.54,37.34,37.34,8300.0,37.54,37.54,37.34,37.34,8300.0
2013-04-23 10:10:00,37.35,37.54,37.35,37.53,27300.0,37.35,37.54,37.35,37.53,27300.0
2013-04-23 10:15:00,37.49,37.63,37.44,37.52,21200.0,37.49,37.63,37.44,37.52,21200.0
2013-04-23 10:20:00,37.53,37.7,37.52,37.69,21700.0,37.53,37.7,37.52,37.69,21700.0
2013-04-23 10:25:00,37.7,37.74,37.69,37.7,26800.0,37.7,37.74,37.69,37.7,26800.0
2013-04-23 10:30:00,37.7,37.93,37.67,37.72,37500.0,37.7,37.93,37.67,37.72,37500.0
2013-04-23 10:35:00,37.72,37.79,37.72,37.74,3800.0,37.72,37.79,37.72,37.74,3800.0
2013-04-23 10:40:00,37.74,37.77,37.74,37.75,8700.0,37.74,37.77,37.74,37.75,8700.0
2013-04-23 10:45:00,37.75,37.77,37.73,37.75,9400.0,37.75,37.77,37.73,37.75,9400.0
2013-04-23 10:50:00,37.77,37.79,37.76,37.79,1900.0,37.77,37.79,37.76,37.79,1900.0
2013-04-23 10:55:00,37.79,37.79,37.65,37.76,9300.0,37.79,37.79,37.65,37.76,9300.0
2013-04-23 11:00:00,37.73,37.78,37.73,37.77,5600.0,37.73,37.78,37.73,37.77,5600.0
2013-04-23 11:05:00,37.78,37.99,37.78,37.96,20100.0,37.78,37.99,37.78,37.96,20100.0
2013-04-23 11:10:00,37.97,37.97,37.88,37.91,13200.0,37.97,37.97,37.88,37.91,13200.0
2013-04-23 11:15:00,37.9,37.98,37.88,37.95,18900.0,37.9,37.98,37.88,37.95,18900.0
2013-04-23 11:20:00,37.95,37.96,37.84,37.93,19600.0,37.95,37.96,37.84,37.93,19600.0
2013-04-23 11:25:00,37.92,38.15,37.89,38.05,101700.0,37.92,38.15,37.89,38.05,101700.0
2013-04-23 11:30:00,38.05,38.05,37.99,38.01,18400.0,38.05,38.05,37.99,38.01,18400.0
2013-04-23 11:35:00,38.02,38.11,37.99,38.03,49300.0,38.02,38.11,37.99,38.03,49300.0
2013-04-23 11:40:00,38.03,38.07,37.99,38.0,20100.0,38.03,38.07,37.99,38.0,20100.0
2013-04-23 11:45:00,38.0,38.38,38.0,38.3,81400.0,38.0,38.38,38.0,38.3,81400.0
2013-04-23 11:50:00,38.29,38.3,38.1,38.15,36700.0,38.29,38.3,38.1,38.15,36700.0
2013-04-23 11:55:00,38.19,38.27,38.1,38.24,11100.0,38.19,38.27,38.1,38.24,11100.0
2013-04-23 12:00:00,38.24,38.28,38.13,38.15,11000.0,38.24,38.28,38.13,38.15,11000.0
2013-04-23 12:05:00,38.15,38.2,37.91,38.03,13900.0,38.15,38.2,37.91,38.03,13900.0
2013-04-23 12:10:00,38.07,38.2,38.05,38.17,4400.0,38.07,38.2,38.05,38.17,4400.0
2013-04-23 12:15:00,38.2,38.2,38.14,38.18,5200.0,38.2,38.2,38.14,38.18,5200.0
2013-04-23 12:20:00,38.16,38.18,38.09,38.11,4500.0,38.16,38.18,38.09,38.11,4500.0
2013-04-23 12:25:00,38.12,38.2,38.09,38.2,6500.0,38.12,38.2,38.09,38.2,6500.0
2013-04-23 12:30:00,38.18,38.3,38.18,38.28,21600.0,38.18,38.3,38.18,38.28,21600.0
2013-04-23 12:35:00,38.26,38.29,38.14,38.14,11300.0,38.26,38.29,38.14,38.14,11300.0
2013-04-23 12:40:00,38.12,38.19,38.08,38.18,2200.0,38.12,38.19,38.08,38.18,2200.0
2013-04-23 12:45:00,38.15,38.19,38.04,38.11,8300.0,38.15,38.19,38.04,38.11,8300.0
2013-04-23 12:50:00,38.11,38.13,37.99,38.06,13400.0,38.11,38.13,37.99,38.06,13400.0
2013-04-23 12:55:00,38.06,38.06,38.03,38.03,500.0,38.06,38.06,38.03,38.03,500.0
2013-04-23 13:00:00,38.06,38.11,38.03,38.07,5100.0,38.06,38.11,38.03,38.07,5100.0
2013-04-23 13:05:00,38.03,38.06,37.92,37.95,21300.0,38.03,38.06,37.92,37.95,21300.0
2013-04-23 13:10:00,37.91,38.01,37.84,37.91,24100.0,37.91,38.01,37.84,37.91,24100.0
2013-04-23 13:15:00,37.9,38.01,37.9,38.01,67300.0,37.9,38.01,37.9,38.01,67300.0
2013-04-23 13:20:00,37.98,38.01,37.85,37.85,28600.0,37.98,38.01,37.85,37.85,28600.0
2013-04-23 13:25:00,37.95,37.96,37.88,37.95,1800.0,37.95,37.96,37.88,37.95,1800.0
2013-04-23 13:30:00,37.99,38.13,37.98,38.01,8400.0,37.99,38.13,37.98,38.01,8400.0
2013-04-23 13:35:00,38.0,38.04,37.81,38.02,7600.0,38.0,38.04,37.81,38.02,7600.0
2013-04-23 13:40:00,37.93,37.93,37.75,37.81,11100.0,37.93,37.93,37.75,37.81,11100.0
2013-04-23 13:45:00,37.81,37.91,37.81,37.87,48900.0,37.81,37.91,37.81,37.87,48900.0
2013-04-23 13:50:00,37.87,37.87,37.64,37.68,15100.0,37.87,37.87,37.64,37.68,15100.0
2013-04-23 13:55:00,37.66,37.78,37.53,37.53,43900.0,37.66,37.78,37.53,37.53,43900.0
2013-04-23 14:00:00,37.56,37.7,37.53,37.61,8000.0,37.56,37.7,37.53,37.61,8000.0
2013-04-23 14:05:00,37.59,37.69,37.56,37.61,12300.0,37.59,37.69,37.56,37.61,12300.0
2013-04-23 14:10:00,37.6,37.71,37.58,37.59,4900.0,37.6,37.71,37.58,37.59,4900.0
2013-04-23 14:15:00,37.58,37.74,37.51,37.72,19600.0,37.58,37.74,37.51,37.72,19600.0
2013-04-23 14:20:00,37.72,37.72,37.58,37.59,4800.0,37.72,37.72,37.58,37.59,4800.0
2013-04-23 14:25:00,37.59,37.67,37.5,37.5,5700.0,37.59,37.67,37.5,37.5,5700.0
2013-04-23 14:30:00,37.46,37.55,37.45,37.52,17600.0,37.46,37.55,37.45,37.52,17600.0
2013-04-23 14:35:00,37.55,37.63,37.55,37.59,3500.0,37.55,37.63,37.55,37.59,3500.0
2013-04-23 14:40:00,37.61,37.61,37.29,37.3,12400.0,37.61,37.61,37.29,37.3,12400.0
2013-04-23 14:45:00,37.31,37.54,37.31,37.49,14000.0,37.31,37.54,37.31,37.49,14000.0
2013-04-23 14:50:00,37.48,37.48,37.32,37.33,3300.0,37.48,37.48,37.32,37.33,3300.0
2013-04-23 14:55:00,37.33,37.33,37.22,37.29,10300.0,37.33,37.33,37.22,37.29,10300.0
2013-04-23 15:00:00,37.29,37.31,37.21,37.29,46700.0,37.29,37.31,37.21,37.29,46700.0
2013-04-23 15:05:00,37.28,37.3,37.16,37.25,77000.0,37.28,37.3,37.16,37.25,77000.0
2013-04-23 15:10:00,37.26,37.34,37.21,37.26,13600.0,37.26,37.34,37.21,37.26,13600.0
2013-04-23 15:15:00,37.26,37.33,37.19,37.26,47300.0,37.26,37.33,37.19,37.26,47300.0
2013-04-23 15:20:00,37.28,37.32,37.2,37.26,16500.0,37.28,37.32,37.2,37.26,16500.0
2013-04-23 15:25:00,37.27,37.3,37.23,37.23,27600.0,37.27,37.3,37.23,37.23,27600.0
2013-04-23 15:30:00,37.23,37.24,37.15,37.21,30900.0,37.23,37.24,37.15,37.21,30900.0
2013-04-23 15:35:00,37.2,37.2,37.13,37.15,18000.0,37.2,37.2,37.13,37.15,18000.0
2013-04-23 15:40:00,37.15,37.19,37.14,37.16,33600.0,37.15,37.19,37.14,37.16,33600.0
2013-04-23 15:45:00,37.15,37.23,37.15,37.2,51900.0,37.15,37.23,37.15,37.2,51900.0
2013-04-23 15:50:00,37.2,37.25,37.2,37.22,85600.0,37.2,37.25,37.2,37.22,85600.0
2013-04-23 15:55:00,37.21,37.4,37.21,37.38,104500.0,37.21,37.4,37.21,37.38,104500.0
2013-04-24 09:30:00,37.51,37.77,37.42,37.7,5800.0,37.51,37.77,37.42,37.7,5800.0
2013-04-24 09:35:00,37.75,37.95,37.7,37.78,5500.0,37.75,37.95,37.7,37.78,5500.0
2013-04-24 09:40:00,37.72,37.86,37.71,37.83,8700.0,37.72,37.86,37.71,37.83,8700.0
2013-04-24 09:45:00,37.83,38.2,37.83,38.11,18100.0,37.83,38.2,37.83,38.11,18100.0
2013-04-24 09:50:00,38.07,38.21,37.99,38.2,26200.0,38.07,38.21,37.99,38.2,26200.0
2013-04-24 09:55:00,38.2,38.2,38.12,38.12,4800.0,38.2,38.2,38.12,38.12,4800.0
2013-04-24 10:00:00,38.11,38.15,38.03,38.03,15100.0,38.11,38.15,38.03,38.03,15100.0
2013-04-24 10:05:00,38.03,38.04,37.94,37.95,9700.0,38.03,38.04,37.94,37.95,9700.0
2013-04-24 10:10:00,37.95,37.97,37.89,37.89,6200.0,37.95,37.97,37.89,37.89,6200.0
2013-04-24 10:15:00,37.89,38.09,37.88,38.0,47100.0,37.89,38.09,37.88,38.0,47100.0
2013-04-24 10:20:00,37.98,38.0,37.82,37.87,15000.0,37.98,38.0,37.82,37.87,15000.0
2013-04-24 10:25:00,37.81,37.87,37.78,37.83,21000.0,37.81,37.87,37.78,37.83,21000.0
2013-04-24 10:30:00,37.84,37.86,37.8,37.86,12700.0,37.84,37.86,37.8,37.86,12700.0
2013-04-24 10:35:00,37.86,37.87,37.8,37.82,9300.0,37.86,37.87,37.8,37.82,9300.0
2013-04-24 10:40:00,37.85,37.9,37.83,37.89,7100.0,37.85,37.9,37.83,37.89,7100.0
2013-04-24 10:45:00,37.91,38.0,37.88,37.99,7700.0,37.91,38.0,37.88,37.99,7700.0
2013-04-24 10:50:00,37.97,38.11,37.97,37.98,18000.0,37.97,38.11,37.97,37.98,18000.0
2013-04-24 10:55:00,37.97,37.97,37.78,37.78,8400.0,37.97,37.97,37.78,37.78,8400.0
2013-04-24 11:00:00,37.78,37.89,37.78,37.89,10400.0,37.78,37.89,37.78,37.89,10400.0
2013-04-24 11:05:00,37.87,37.94,37.85,37.94,10500.0,37.87,37.94,37.85,37.94,10500.0
2013-04-24 11:10:00,37.93,37.93,37.8,37.84,7900.0,37.93,37.93,37.8,37.84,7900.0
2013-04-24 11:15:00,37.83,37.85,37.8,37.85,2100.0,37.83,37.85,37.8,37.85,2100.0
2013-04-24 11:20:00,37.83,37.84,37.8,37.81,7800.0,37.83,37.84,37.8,37.81,7800.0
2013-04-24 11:25:00,37.82,37.94,37.82,37.9,7700.0,37.82,37.94,37.82,37.9,7700.0
2013-04-24 11:30:00,37.9,37.9,37.85,37.85,7900.0,37.9,37.9,37.85,37.85,7900.0
2013-04-24 11:35:00,37.89,37.89,37.83,37.84,3900.0,37.89,37.89,37.83,37.84,3900.0
2013-04-24 11:40:00,37.83,37.86,37.78,37.79,4300.0,37.83,37.86,37.78,37.79,4300.0
2013-04-24 11:45:00,37.79,37.9,37.79,37.9,3500.0,37.79,37.9,37.79,37.9,3500.0
2013-04-24 11:50:00,37.9,37.9,37.85,37.89,6300.0,37.9,37.9,37.85,37.89,6300.0
2013-04-24 11:55:00,37.87,37.9,37.87,37.9,1100.0,37.87,37.9,37.87,37.9,1100.0
2013-04-24 12:00:00,37.88,37.9,37.86,37.87,6300.0,37.88,37.9,37.86,37.87,6300.0
2013-04-24 12:05:00,37.88,37.9,37.88,37.89,500.0,37.88,37.9,37.88,37.89,500.0
2013-04-24 12:10:00,37.9,37.9,37.87,37.9,5500.0,37.9,37.9,37.87,37.9,5500.0
2013-04-24 12:15:00,37.9,37.9,37.84,37.84,5100.0,37.9,37.9,37.84,37.84,5100.0
2013-04-24 12:20:00,37.86,37.9,37.84,37.85,6800.0,37.86,37.9,37.84,37.85,6800.0
2013-04-24 12:25:00,37.88,37.88,37.83,37.85,6100.0,37.88,37.88,37.83,37.85,6100.0
2013-04-24 12:30:00,37.87,37.9,37.85,37.88,8900.0,37.87,37.9,37.85,37.88,8900.0
2013-04-24 12:35:00,37.88,37.89,37.73,37.73,12200.0,37.88,37.89,37.73,37.73,12200.0
2013-04-24 12:40:00,37.74,37.8,37.63,37.75,14300.0,37.74,37.8,37.63,37.75,14300.0
2013-04-24 12:45:00,37.74,37.79,37.74,37.79,3700.0,37.74,37.79,37.74,37.79,3700.0
2013-04-24 12:50:00,37.81,37.87,37.8,37.87,3500.0,37.81,37.87,37.8,37.87,3500.0
2013-04-24 12:55:00,37.87,37.9,37.86,37.9,10600.0,37.87,37.9,37.86,37.9,10600.0
2013-04-24 13:00:00,37.89,37.9,37.87,37.89,26200.0,37.89,37.9,37.87,37.89,26200.0
2013-04-24 13:05:00,37.87,37.9,37.82,37.89,12500.0,37.87,37.9,37.82,37.89,12500.0
2013-04-24 13:10:00,37.9,38.06,37.9,38.06,19900.0,37.9,38.06,37.9,38.06,19900.0
2013-04-24 13:15:00,38.07,38.13,38.04,38.05,35000.0,38.07,38.13,38.04,38.05,35000.0
2013-04-24 13:20:00,38.06,38.06,38.0,38.01,8000.0,38.06,38.06,38.0,38.01,8000.0
2013-04-24 13:25:00,38.0,38.01,37.98,38.0,2500.0,38.0,38.01,37.98,38.0,2500.0
2013-04-24 13:30:00,38.0,38.0,37.95,37.96,5900.0,38.0,38.0,37.95,37.96,5900.0
2013-04-24 13:35:00,37.99,38.08,37.98,38.04,9500.0,37.99,38.08,37.98,38.04,9500.0
2013-04-24 13:40:00,38.04,38.06,37.99,37.99,30200.0,38.04,38.06,37.99,37.99,30200.0
2013-04-24 13:45:00,37.97,38.0,37.97,37.99,2200.0,37.97,38.0,37.97,37.99,2200.0
2013-04-24 13:50:00,37.99,38.01,37.98,37.99,12400.0,37.99,38.01,37.98,37.99,12400.0
2013-04-24 13:55:00,37.99,37.99,37.98,37.98,6700.0,37.99,37.99,37.98,37.98,6700.0
2013-04-24 14:00:00,37.98,37.98,37.97,37.98,14300.0,37.98,37.98,37.97,37.98,14300.0
2013-04-24 14:05:00,37.97,37.97,37.91,37.95,21700.0,37.97,37.97,37.91,37.95,21700.0
2013-04-24 14:10:00,37.95,37.95,37.89,37.95,26800.0,37.95,37.95,37.89,37.95,26800.0
2013-04-24 14:15:00,37.94,37.95,37.89,37.93,10400.0,37.94,37.95,37.89,37.93,10400.0
2013-04-24 14:20:00,37.95,37.95,37.9,37.91,9700.0,37.95,37.95,37.9,37.91,9700.0
2013-04-24 14:25:00,37.9,37.97,37.88,37.89,11800.0,37.9,37.97,37.88,37.89,11800.0
2013-04-24 14:30:00,37.9,37.92,37.87,37.89,7000.0,37.9,37.92,37.87,37.89,7000.0
2013-04-24 14:35:00,37.89,37.91,37.85,37.85,10100.0,37.89,37.91,37.85,37.85,10100.0
2013-04-24 14:40:00,37.85,37.85,37.79,37.82,12100.0,37.85,37.85,37.79,37.82,12100.0
2013-04-24 14:45:00,37.82,37.86,37.79,37.8,14300.0,37.82,37.86,37.79,37.8,14300.0
2013-04-24 14:50:00,37.82,37.82,37.75,37.79,9000.0,37.82,37.82,37.75,37.79,9000.0
2013-04-24 14:55:00,37.79,37.86,37.79,37.84,23700.0,37.79,37.86,37.79,37.84,23700.0
2013-04-24 15:00:00,37.81,37.88,37.8,37.88,13600.0,37.81,37.88,37.8,37.88,13600.0
2013-04-24 15:05:00,37.84,37.95,37.8,37.95,13000.0,37.84,37.95,37.8,37.95,13000.0
2013-04-24 15:10:00,37.93,38.0,37.88,37.88,15400.0,37.93,38.0,37.88,37.88,15400.0
2013-04-24 15:15:00,37.88,38.0,37.88,38.0,23800.0,37.88,38.0,37.88,38.0,23800.0
2013-04-24 15:20:00,38.0,38.0,37.8,37.81,47800.0,38.0,38.0,37.8,37.81,47800.0
2013-04-24 15:25:00,37.82,37.89,37.8,37.89,14900.0,37.82,37.89,37.8,37.89,14900.0
2013-04-24 15:30:00,37.89,37.97,37.88,37.96,18000.0,37.89,37.97,37.88,37.96,18000.0
2013-04-24 15:35:00,37.95,37.96,37.69,37.71,38100.0,37.95,37.96,37.69,37.71,38100.0
2013-04-24 15:40:00,37.72,37.93,37.72,37.81,42200.0,37.72,37.93,37.72,37.81,42200.0
2013-04-24 15:45:00,37.81,37.81,37.61,37.72,29200.0,37.81,37.81,37.61,37.72,29200.0
2013-04-24 15:50:00,37.72,37.73,37.64,37.7,37300.0,37.72,37.73,37.64,37.7,37300.0
2013-04-24 15:55:00,37.69,37.7,37.59,37.65,71600.0,37.69,37.7,37.59,37.65,71600.0
2013-04-25 09:30:00,40.46,40.69,39.76,40.34,491800.0,40.46,40.69,39.76,40.34,491800.0
2013-04-25 09:35:00,40.38,40.68,40.15,40.45,157500.0,40.38,40.68,40.15,40.45,157500.0
2013-04-25 09:40:00,40.44,41.1,40.4,40.87,189000.0,40.44,41.1,40.4,40.87,189000.0
2013-04-25 09:45:00,40.87,42.25,40.87,42.12,191000.0,40.87,42.25,40.87,42.12,191000.0
2013-04-25 09:50:00,42.13,42.7,42.06,42.47,159100.0,42.13,42.7,42.06,42.47,159100.0
2013-04-25 09:55:00,42.47,43.02,42.33,42.52,121100.0,42.47,43.02,42.33,42.52,121100.0
2013-04-25 10:00:00,42.74,42.93,42.42,42.75,66500.0,42.74,42.93,42.42,42.75,66500.0
2013-04-25 10:05:00,42.74,42.78,42.24,42.38,55500.0,42.74,42.78,42.24,42.38,55500.0
2013-04-25 10:10:00,42.35,42.4,41.95,42.2,69300.0,42.35,42.4,41.95,42.2,69300.0
2013-04-25 10:15:00,42.18,42.73,42.14,42.72,56900.0,42.18,42.73,42.14,42.72,56900.0
2013-04-25 10:20:00,42.71,42.87,42.66,42.86,37700.0,42.71,42.87,42.66,42.86,37700.0
2013-04-25 10:25:00,42.85,43.2,42.79,43.1,45100.0,42.85,43.2,42.79,43.1,45100.0
2013-04-25 10:30:00,43.15,43.5,43.1,43.37,74200.0,43.15,43.5,43.1,43.37,74200.0
2013-04-25 10:35:00,43.37,43.5,43.15,43.38,85400.0,43.37,43.5,43.15,43.38,85400.0
2013-04-25 10:40:00,43.38,43.48,43.0,43.22,88200.0,43.38,43.48,43.0,43.22,88200.0
2013-04-25 10:45:00,43.25,43.34,43.22,43.28,34100.0,43.25,43.34,43.22,43.28,34100.0
2013-04-25 10:50:00,43.32,43.8,43.2,43.71,128200.0,43.32,43.8,43.2,43.71,128200.0
2013-04-25 10:55:00,43.71,43.99,43.64,43.81,88700.0,43.71,43.99,43.64,43.81,88700.0
2013-04-25 11:00:00,43.8,43.8,43.25,43.4,54100.0,43.8,43.8,43.25,43.4,54100.0
2013-04-25 11:05:00,43.4,43.7,43.33,43.67,46400.0,43.4,43.7,43.33,43.67,46400.0
2013-04-25 11:10:00,43.67,43.93,43.64,43.67,70200.0,43.67,43.93,43.64,43.67,70200.0
2013-04-25 11:15:00,43.66,43.84,43.62,43.69,53800.0,43.66,43.84,43.62,43.69,53800.0
2013-04-25 11:20:00,43.7,43.75,43.68,43.69,16600.0,43.7,43.75,43.68,43.69,16600.0
2013-04-25 11:25:00,43.73,43.74,43.4,43.44,40800.0,43.73,43.74,43.4,43.44,40800.0
2013-04-25 11:30:00,43.44,43.44,43.21,43.3,63100.0,43.44,43.44,43.21,43.3,63100.0
2013-04-25 11:35:00,43.3,43.5,43.1,43.14,113400.0,43.3,43.5,43.1,43.14,113400.0
2013-04-25 11:40:00,43.14,43.15,42.82,42.9,88800.0,43.14,43.15,42.82,42.9,88800.0
2013-04-25 11:45:00,42.89,42.95,42.77,42.92,57800.0,42.89,42.95,42.77,42.92,57800.0
2013-04-25 11:50:00,42.91,43.2,42.9,43.11,40300.0,42.91,43.2,42.9,43.11,40300.0
2013-04-25 11:55:00,43.05,43.11,42.91,43.09,22200.0,43.05,43.11,42.91,43.09,22200.0
2013-04-25 12:00:00,43.07,43.13,43.02,43.13,10800.0,43.07,43.13,43.02,43.13,10800.0
2013-04-25 12:05:00,43.12,43.19,43.12,43.18,42600.0,43.12,43.19,43.12,43.18,42600.0
2013-04-25 12:10:00,43.13,43.2,43.1,43.14,31900.0,43.13,43.2,43.1,43.14,31900.0
2013-04-25 12:15:00,43.15,43.18,42.81,42.89,35400.0,43.15,43.18,42.81,42.89,35400.0
2013-04-25 12:20:00,42.91,42.98,42.8,42.94,11100.0,42.91,42.98,42.8,42.94,11100.0
2013-04-25 12:25:00,42.93,43.22,42.9,43.11,44500.0,42.93,43.22,42.9,43.11,44500.0
2013-04-25 12:30:00,43.13,43.21,43.11,43.15,48400.0,43.13,43.21,43.11,43.15,48400.0
2013-04-25 12:35:00,43.15,43.15,42.92,43.05,23700.0,43.15,43.15,42.92,43.05,23700.0
2013-04-25 12:40:00,43.07,43.16,43.0,43.13,51100.0,43.07,43.16,43.0,43.13,51100.0
2013-04-25 12:45:00,43.14,43.57,43.14,43.57,81800.0,43.14,43.57,43.14,43.57,81800.0
2013-04-25 12:50:00,43.61,43.78,43.58,43.6,52100.0,43.61,43.78,43.58,43.6,52100.0
2013-04-25 12:55:00,43.59,43.6,43.2,43.32,51800.0,43.59,43.6,43.2,43.32,51800.0
2013-04-25 13:00:00,43.32,43.37,43.15,43.35,41600.0,43.32,43.37,43.15,43.35,41600.0
2013-04-25 13:05:00,43.36,43.42,43.26,43.26,33000.0,43.36,43.42,43.26,43.26,33000.0
2013-04-25 13:10:00,43.29,43.6,43.29,43.43,55100.0,43.29,43.6,43.29,43.43,55100.0
2013-04-25 13:15:00,43.46,43.7,43.39,43.7,46800.0,43.46,43.7,43.39,43.7,46800.0
2013-04-25 13:20:00,43.68,43.76,43.54,43.76,46000.0,43.68,43.76,43.54,43.76,46000.0
2013-04-25 13:25:00,43.7,43.81,43.62,43.72,26800.0,43.7,43.81,43.62,43.72,26800.0
2013-04-25 13:30:00,43.72,43.85,43.71,43.8,39600.0,43.72,43.85,43.71,43.8,39600.0
2013-04-25 13:35:00,43.82,43.85,43.27,43.47,43700.0,43.82,43.85,43.27,43.47,43700.0
2013-04-25 13:40:00,43.47,43.51,43.35,43.43,22400.0,43.47,43.51,43.35,43.43,22400.0
2013-04-25 13:45:00,43.41,43.47,43.33,43.47,10400.0,43.41,43.47,43.33,43.47,10400.0
2013-04-25 13:50:00,43.48,43.67,43.47,43.67,27100.0,43.48,43.67,43.47,43.67,27100.0
2013-04-25 13:55:00,43.68,43.75,43.63,43.72,12800.0,43.68,43.75,43.63,43.72,12800.0
2013-04-25 14:00:00,43.73,43.73,43.62,43.68,11100.0,43.73,43.73,43.62,43.68,11100.0
2013-04-25 14:05:00,43.71,43.85,43.66,43.66,35700.0,43.71,43.85,43.66,43.66,35700.0
2013-04-25 14:10:00,43.74,43.74,43.62,43.7,7700.0,43.74,43.74,43.62,43.7,7700.0
2013-04-25 14:15:00,43.71,43.74,43.62,43.68,11100.0,43.71,43.74,43.62,43.68,11100.0
2013-04-25 14:20:00,43.68,43.68,43.48,43.56,15500.0,43.68,43.68,43.48,43.56,15500.0
2013-04-25 14:25:00,43.56,43.62,43.48,43.5,24500.0,43.56,43.62,43.48,43.5,24500.0
2013-04-25 14:30:00,43.51,43.51,43.32,43.35,45400.0,43.51,43.51,43.32,43.35,45400.0
2013-04-25 14:35:00,43.34,43.55,43.34,43.53,25100.0,43.34,43.55,43.34,43.53,25100.0
2013-04-25 14:40:00,43.51,43.65,43.41,43.65,94900.0,43.51,43.65,43.41,43.65,94900.0
2013-04-25 14:45:00,43.65,43.75,43.61,43.68,54400.0,43.65,43.75,43.61,43.68,54400.0
2013-04-25 14:50:00,43.67,43.67,43.45,43.51,43500.0,43.67,43.67,43.45,43.51,43500.0
2013-04-25 14:55:00,43.49,43.6,43.46,43.5,72300.0,43.49,43.6,43.46,43.5,72300.0
2013-04-25 15:00:00,43.5,43.56,43.46,43.55,78900.0,43.5,43.56,43.46,43.55,78900.0
2013-04-25 15:05:00,43.55,43.56,43.46,43.55,106900.0,43.55,43.56,43.46,43.55,106900.0
2013-04-25 15:10:00,43.55,43.55,43.42,43.51,47500.0,43.55,43.55,43.42,43.51,47500.0
2013-04-25 15:15:00,43.51,43.55,43.41,43.5,27800.0,43.51,43.55,43.41,43.5,27800.0
2013-04-25 15:20:00,43.5,43.51,43.4,43.45,47500.0,43.5,43.51,43.4,43.45,47500.0
2013-04-25 15:25:00,43.41,43.44,43.16,43.24,92300.0,43.41,43.44,43.16,43.24,92300.0
2013-04-25 15:30:00,43.24,43.42,43.16,43.23,70600.0,43.24,43.42,43.16,43.23,70600.0
2013-04-25 15:35:00,43.24,43.62,43.24,43.62,140600.0,43.24,43.62,43.24,43.62,140600.0
2013-04-25 15:40:00,43.62,43.63,43.44,43.49,162200.0,43.62,43.63,43.44,43.49,162200.0
2013-04-25 15:45:00,43.5,43.62,43.48,43.6,137400.0,43.5,43.62,43.48,43.6,137400.0
2013-04-25 15:50:00,43.61,43.9,43.59,43.83,242900.0,43.61,43.9,43.59,43.83,242900.0
2013-04-25 15:55:00,43.8,43.88,43.28,43.39,297500.0,43.8,43.88,43.28,43.39,297500.0
2013-04-26 09:30:00,43.1,43.18,42.29,42.86,345700.0,43.1,43.18,42.29,42.86,345700.0
2013-04-26 09:35:00,42.88,43.07,42.65,42.66,206100.0,42.88,43.07,42.65,42.66,206100.0
2013-04-26 09:40:00,42.66,43.0,42.52,42.88,59300.0,42.66,43.0,42.52,42.88,59300.0
2013-04-26 09:45:00,42.83,43.0,42.76,43.0,39500.0,42.83,43.0,42.76,43.0,39500.0
2013-04-26 09:50:00,43.0,43.3,42.9,43.17,146600.0,43.0,43.3,42.9,43.17,146600.0
2013-04-26 09:55:00,43.19,43.19,42.64,42.78,67800.0,43.19,43.19,42.64,42.78,67800.0
2013-04-26 10:00:00,42.77,42.78,42.14,42.14,89300.0,42.77,42.78,42.14,42.14,89300.0
2013-04-26 10:05:00,42.21,42.26,41.85,42.23,34700.0,42.21,42.26,41.85,42.23,34700.0
2013-04-26 10:10:00,42.23,42.46,42.14,42.43,48200.0,42.23,42.46,42.14,42.43,48200.0
2013-04-26 10:15:00,42.42,42.44,42.17,42.24,152900.0,42.42,42.44,42.17,42.24,152900.0
2013-04-26 10:20:00,42.24,42.32,42.04,42.19,29000.0,42.24,42.32,42.04,42.19,29000.0
2013-04-26 10:25:00,42.17,42.32,42.1,42.16,31300.0,42.17,42.32,42.1,42.16,31300.0
2013-04-26 10:30:00,42.16,42.36,42.12,42.17,18900.0,42.16,42.36,42.12,42.17,18900.0
2013-04-26 10:35:00,42.18,42.27,42.16,42.21,16800.0,42.18,42.27,42.16,42.21,16800.0
2013-04-26 10:40:00,42.24,42.32,42.24,42.29,37800.0,42.24,42.32,42.24,42.29,37800.0
2013-04-26 10:45:00,42.3,42.36,42.06,42.08,50700.0,42.3,42.36,42.06,42.08,50700.0
2013-04-26 10:50:00,42.11,42.11,41.88,41.97,25300.0,42.11,42.11,41.88,41.97,25300.0
2013-04-26 10:55:00,41.97,42.12,41.97,42.09,11500.0,41.97,42.12,41.97,42.09,11500.0
2013-04-26 11:00:00,42.09,42.28,42.09,42.22,33100.0,42.09,42.28,42.09,42.22,33100.0
2013-04-26 11:05:00,42.19,42.34,42.19,42.28,20600.0,42.19,42.34,42.19,42.28,20600.0
2013-04-26 11:10:00,42.28,42.36,42.26,42.26,20600.0,42.28,42.36,42.26,42.26,20600.0
2013-04-26 11:15:00,42.29,42.34,42.25,42.25,17000.0,42.29,42.34,42.25,42.25,17000.0
2013-04-26 11:20:00,42.25,42.27,42.09,42.09,14300.0,42.25,42.27,42.09,42.09,14300.0
2013-04-26 11:25:00,42.12,42.16,42.01,42.15,20400.0,42.12,42.16,42.01,42.15,20400.0
2013-04-26 11:30:00,42.12,42.23,42.12,42.23,26700.0,42.12,42.23,42.12,42.23,26700.0
2013-04-26 11:35:00,42.24,42.3,42.22,42.27,19300.0,42.24,42.3,42.22,42.27,19300.0
2013-04-26 11:40:00,42.29,42.38,42.19,42.32,18100.0,42.29,42.38,42.19,42.32,18100.0
2013-04-26 11:45:00,42.29,42.42,42.26,42.35,43600.0,42.29,42.42,42.26,42.35,43600.0
2013-04-26 11:50:00,42.28,42.4,42.16,42.3,25600.0,42.28,42.4,42.16,42.3,25600.0
2013-04-26 11:55:00,42.3,42.3,42.12,42.16,4900.0,42.3,42.3,42.12,42.16,4900.0
2013-04-26 12:00:00,42.15,42.2,41.96,42.08,11500.0,42.15,42.2,41.96,42.08,11500.0
2013-04-26 12:05:00,42.08,42.29,42.08,42.23,6900.0,42.08,42.29,42.08,42.23,6900.0
2013-04-26 12:10:00,42.27,42.3,42.19,42.29,10300.0,42.27,42.3,42.19,42.29,10300.0
2013-04-26 12:15:00,42.29,42.29,42.14,42.26,13000.0,42.29,42.29,42.14,42.26,13000.0
2013-04-26 12:20:00,42.25,42.27,42.09,42.16,16500.0,42.25,42.27,42.09,42.16,16500.0
2013-04-26 12:25:00,42.18,42.26,42.15,42.19,14000.0,42.18,42.26,42.15,42.19,14000.0
2013-04-26 12:30:00,42.19,42.28,42.15,42.27,17700.0,42.19,42.28,42.15,42.27,17700.0
2013-04-26 12:35:00,42.24,42.31,42.21,42.29,13600.0,42.24,42.31,42.21,42.29,13600.0
2013-04-26 12:40:00,42.32,42.32,42.26,42.29,7800.0,42.32,42.32,42.26,42.29,7800.0
2013-04-26 12:45:00,42.31,42.61,42.31,42.52,27700.0,42.31,42.61,42.31,42.52,27700.0
2013-04-26 12:50:00,42.53,42.77,42.44,42.74,76100.0,42.53,42.77,42.44,42.74,76100.0
2013-04-26 12:55:00,42.7,42.75,42.5,42.61,24800.0,42.7,42.75,42.5,42.61,24800.0
2013-04-26 13:00:00,42.64,42.69,42.53,42.64,3000.0,42.64,42.69,42.53,42.64,3000.0
2013-04-26 13:05:00,42.62,42.62,42.42,42.51,8000.0,42.62,42.62,42.42,42.51,8000.0
2013-04-26 13:10:00,42.48,42.6,42.48,42.55,6900.0,42.48,42.6,42.48,42.55,6900.0
2013-04-26 13:15:00,42.54,42.58,42.53,42.53,6400.0,42.54,42.58,42.53,42.53,6400.0
2013-04-26 13:20:00,42.53,42.57,42.5,42.53,4700.0,42.53,42.57,42.5,42.53,4700.0
2013-04-26 13:25:00,42.55,42.62,42.52,42.62,9500.0,42.55,42.62,42.52,42.62,9500.0
2013-04-26 13:30:00,42.6,42.6,42.55,42.56,7300.0,42.6,42.6,42.55,42.56,7300.0
2013-04-26 13:35:00,42.55,42.55,42.41,42.41,38200.0,42.55,42.55,42.41,42.41,38200.0
2013-04-26 13:40:00,42.41,42.43,42.35,42.37,12600.0,42.41,42.43,42.35,42.37,12600.0
2013-04-26 13:45:00,42.36,42.48,42.25,42.44,22400.0,42.36,42.48,42.25,42.44,22400.0
2013-04-26 13:50:00,42.44,42.48,42.18,42.33,19300.0,42.44,42.48,42.18,42.33,19300.0
2013-04-26 13:55:00,42.27,42.29,42.25,42.25,8100.0,42.27,42.29,42.25,42.25,8100.0
2013-04-26 14:00:00,42.25,42.39,42.25,42.33,52900.0,42.25,42.39,42.25,42.33,52900.0
2013-04-26 14:05:00,42.3,42.31,42.25,42.26,8300.0,42.3,42.31,42.25,42.26,8300.0
2013-04-26 14:10:00,42.25,42.29,42.25,42.26,14100.0,42.25,42.29,42.25,42.26,14100.0
2013-04-26 14:15:00,42.25,42.27,42.25,42.27,45200.0,42.25,42.27,42.25,42.27,45200.0
2013-04-26 14:20:00,42.27,42.33,42.25,42.27,54700.0,42.27,42.33,42.25,42.27,54700.0
2013-04-26 14:25:00,42.25,42.3,42.25,42.3,20100.0,42.25,42.3,42.25,42.3,20100.0
2013-04-26 14:30:00,42.3,42.38,42.3,42.32,10300.0,42.3,42.38,42.3,42.32,10300.0
2013-04-26 14:35:00,42.31,42.35,42.28,42.33,11200.0,42.31,42.35,42.28,42.33,11200.0
2013-04-26 14:40:00,42.31,42.35,42.26,42.29,5100.0,42.31,42.35,42.26,42.29,5100.0
2013-04-26 14:45:00,42.29,42.37,42.22,42.27,11800.0,42.29,42.37,42.22,42.27,11800.0
2013-04-26 14:50:00,42.27,42.35,42.27,42.3,7300.0,42.27,42.35,42.27,42.3,7300.0
2013-04-26 14:55:00,42.33,42.37,42.27,42.36,19600.0,42.33,42.37,42.27,42.36,19600.0
2013-04-26 15:00:00,42.33,42.47,42.33,42.44,14300.0,42.33,42.47,42.33,42.44,14300.0
2013-04-26 15:05:00,42.43,42.51,42.38,42.5,38800.0,42.43,42.51,42.38,42.5,38800.0
2013-04-26 15:10:00,42.47,42.49,42.41,42.47,12700.0,42.47,42.49,42.41,42.47,12700.0
2013-04-26 15:15:00,42.46,42.52,42.37,42.52,28200.0,42.46,42.52,42.37,42.52,28200.0
2013-04-26 15:20:00,42.53,42.61,42.53,42.61,11600.0,42.53,42.61,42.53,42.61,11600.0
2013-04-26 15:25:00,42.64,42.72,42.45,42.59,34300.0,42.64,42.72,42.45,42.59,34300.0
2013-04-26 15:30:00,42.61,42.66,42.56,42.63,15900.0,42.61,42.66,42.56,42.63,15900.0
2013-04-26 15:35:00,42.59,42.7,42.59,42.64,15500.0,42.59,42.7,42.59,42.64,15500.0
2013-04-26 15:40:00,42.64,42.69,42.54,42.59,18900.0,42.64,42.69,42.54,42.59,18900.0
2013-04-26 15:45:00,42.61,42.61,42.48,42.53,56000.0,42.61,42.61,42.48,42.53,56000.0
2013-04-26 15:50:00,42.52,42.62,42.48,42.5,26400.0,42.52,42.62,42.48,42.5,26400.0
2013-04-26 15:55:00,42.51,42.53,42.44,42.5,67200.0,42.51,42.53,42.44,42.5,67200.0
2013-04-29 09:30:00,42.4,42.66,42.2,42.21,73100.0,42.4,42.66,42.2,42.21,73100.0
2013-04-29 09:35:00,42.21,42.35,42.21,42.35,2200.0,42.21,42.35,42.21,42.35,2200.0
2013-04-29 09:40:00,42.26,42.5,42.26,42.38,5600.0,42.26,42.5,42.26,42.38,5600.0
2013-04-29 09:45:00,42.4,42.47,42.4,42.44,1500.0,42.4,42.47,42.4,42.44,1500.0
2013-04-29 09:50:00,42.46,42.9,42.46,42.72,6900.0,42.46,42.9,42.46,42.72,6900.0
2013-04-29 09:55:00,42.73,42.83,42.7,42.7,4400.0,42.73,42.83,42.7,42.7,4400.0
2013-04-29 10:00:00,42.7,42.71,42.49,42.62,30800.0,42.7,42.71,42.49,42.62,30800.0
2013-04-29 10:05:00,42.61,42.61,42.24,42.42,39900.0,42.61,42.61,42.24,42.42,39900.0
2013-04-29 10:10:00,42.39,42.54,42.35,42.51,6400.0,42.39,42.54,42.35,42.51,6400.0
2013-04-29 10:15:00,42.48,42.62,42.46,42.6,7500.0,42.48,42.62,42.46,42.6,7500.0
2013-04-29 10:20:00,42.64,42.64,42.47,42.5,9200.0,42.64,42.64,42.47,42.5,9200.0
2013-04-29 10:25:00,42.52,42.54,42.45,42.45,18100.0,42.52,42.54,42.45,42.45,18100.0
2013-04-29 10:30:00,42.45,42.51,42.43,42.49,7800.0,42.45,42.51,42.43,42.49,7800.0
2013-04-29 10:35:00,42.5,42.5,42.39,42.44,4400.0,42.5,42.5,42.39,42.44,4400.0
2013-04-29 10:40:00,42.47,42.47,42.38,42.39,1900.0,42.47,42.47,42.38,42.39,1900.0
2013-04-29 10:45:00,42.4,42.41,42.38,42.38,300.0,42.4,42.41,42.38,42.38,300.0
2013-04-29 10:50:00,42.4,42.56,42.38,42.46,9700.0,42.4,42.56,42.38,42.46,9700.0
2013-04-29 10:55:00,42.45,42.46,42.45,42.46,300.0,42.45,42.46,42.45,42.46,300.0
2013-04-29 11:00:00,42.47,42.57,42.47,42.55,9300.0,42.47,42.57,42.47,42.55,9300.0
2013-04-29 11:05:00,42.57,42.57,42.47,42.47,1200.0,42.57,42.57,42.47,42.47,1200.0
2013-04-29 11:10:00,42.48,42.51,42.35,42.36,6900.0,42.48,42.51,42.35,42.36,6900.0
2013-04-29 11:15:00,42.36,42.48,42.36,42.36,3100.0,42.36,42.48,42.36,42.36,3100.0
2013-04-29 11:20:00,42.36,42.41,42.34,42.4,2400.0,42.36,42.41,42.34,42.4,2400.0
2013-04-29 11:25:00,42.41,42.5,42.35,42.37,13800.0,42.41,42.5,42.35,42.37,13800.0
2013-04-29 11:30:00,42.38,42.42,42.38,42.38,2200.0,42.38,42.42,42.38,42.38,2200.0
2013-04-29 11:35:00,42.36,42.38,42.33,42.33,3400.0,42.36,42.38,42.33,42.33,3400.0
2013-04-29 11:40:00,42.33,42.35,42.15,42.18,13500.0,42.33,42.35,42.15,42.18,13500.0
2013-04-29 11:45:00,42.18,42.24,42.14,42.24,5500.0,42.18,42.24,42.14,42.24,5500.0
2013-04-29 11:50:00,42.25,42.33,42.25,42.33,11200.0,42.25,42.33,42.25,42.33,11200.0
2013-04-29 11:55:00,42.35,42.4,42.34,42.35,28000.0,42.35,42.4,42.34,42.35,28000.0
2013-04-29 12:00:00,42.35,42.56,42.35,42.56,5100.0,42.35,42.56,42.35,42.56,5100.0
2013-04-29 12:05:00,42.56,42.56,42.44,42.46,6700.0,42.56,42.56,42.44,42.46,6700.0
2013-04-29 12:10:00,42.48,42.51,42.47,42.5,11900.0,42.48,42.51,42.47,42.5,11900.0
2013-04-29 12:15:00,42.46,42.5,42.46,42.5,3700.0,42.46,42.5,42.46,42.5,3700.0
2013-04-29 12:20:00,42.5,42.55,42.48,42.51,15800.0,42.5,42.55,42.48,42.51,15800.0
2013-04-29 12:25:00,42.51,42.58,42.51,42.51,6400.0,42.51,42.58,42.51,42.51,6400.0
2013-04-29 12:30:00,42.51,42.64,42.47,42.64,15900.0,42.51,42.64,42.47,42.64,15900.0
2013-04-29 12:35:00,42.63,42.65,42.55,42.55,8200.0,42.63,42.65,42.55,42.55,8200.0
2013-04-29 12:40:00,42.54,42.55,42.47,42.55,118600.0,42.54,42.55,42.47,42.55,118600.0
2013-04-29 12:45:00,42.54,42.57,42.54,42.57,9600.0,42.54,42.57,42.54,42.57,9600.0
2013-04-29 12:50:00,42.6,42.63,42.56,42.6,7500.0,42.6,42.63,42.56,42.6,7500.0
2013-04-29 12:55:00,42.61,42.65,42.61,42.61,2400.0,42.61,42.65,42.61,42.61,2400.0
2013-04-29 13:00:00,42.64,42.66,42.6,42.66,3700.0,42.64,42.66,42.6,42.66,3700.0
2013-04-29 13:05:00,42.66,42.66,42.63,42.66,2900.0,42.66,42.66,42.63,42.66,2900.0
2013-04-29 13:10:00,42.66,42.7,42.64,42.64,3800.0,42.66,42.7,42.64,42.64,3800.0
2013-04-29 13:15:00,42.66,42.68,42.59,42.65,7700.0,42.66,42.68,42.59,42.65,7700.0
2013-04-29 13:20:00,42.65,42.66,42.64,42.65,2600.0,42.65,42.66,42.64,42.65,2600.0
2013-04-29 13:25:00,42.65,42.69,42.64,42.64,3400.0,42.65,42.69,42.64,42.64,3400.0
2013-04-29 13:30:00,42.65,42.67,42.64,42.67,2900.0,42.65,42.67,42.64,42.67,2900.0
2013-04-29 13:35:00,42.64,42.68,42.5,42.67,15100.0,42.64,42.68,42.5,42.67,15100.0
2013-04-29 13:40:00,42.68,42.78,42.67,42.78,8700.0,42.68,42.78,42.67,42.78,8700.0
2013-04-29 13:45:00,42.81,42.82,42.7,42.82,4500.0,42.81,42.82,42.7,42.82,4500.0
2013-04-29 13:50:00,42.81,42.82,42.59,42.69,14100.0,42.81,42.82,42.59,42.69,14100.0
2013-04-29 13:55:00,42.72,42.74,42.61,42.7,7600.0,42.72,42.74,42.61,42.7,7600.0
2013-04-29 14:00:00,42.76,42.79,42.7,42.78,5100.0,42.76,42.79,42.7,42.78,5100.0
2013-04-29 14:05:00,42.73,42.84,42.73,42.83,7000.0,42.73,42.84,42.73,42.83,7000.0
2013-04-29 14:10:00,42.84,42.96,42.8,42.96,11500.0,42.84,42.96,42.8,42.96,11500.0
2013-04-29 14:15:00,42.96,43.01,42.93,42.95,24600.0,42.96,43.01,42.93,42.95,24600.0
2013-04-29 14:20:00,42.91,42.93,42.89,42.92,1600.0,42.91,42.93,42.89,42.92,1600.0
2013-04-29 14:25:00,42.92,42.94,42.87,42.91,3800.0,42.92,42.94,42.87,42.91,3800.0
2013-04-29 14:30:00,42.94,42.94,42.83,42.85,2900.0,42.94,42.94,42.83,42.85,2900.0
2013-04-29 14:35:00,42.84,42.88,42.81,42.81,16200.0,42.84,42.88,42.81,42.81,16200.0
2013-04-29 14:40:00,42.82,42.84,42.82,42.84,2000.0,42.82,42.84,42.82,42.84,2000.0
2013-04-29 14:45:00,42.84,42.85,42.7,42.71,10300.0,42.84,42.85,42.7,42.71,10300.0
2013-04-29 14:50:00,42.71,42.75,42.66,42.69,2200.0,42.71,42.75,42.66,42.69,2200.0
2013-04-29 14:55:00,42.68,42.7,42.68,42.68,3600.0,42.68,42.7,42.68,42.68,3600.0
2013-04-29 15:00:00,42.68,42.68,42.53,42.53,9200.0,42.68,42.68,42.53,42.53,9200.0
2013-04-29 15:05:00,42.52,42.54,42.35,42.35,15100.0,42.52,42.54,42.35,42.35,15100.0
2013-04-29 15:10:00,42.37,42.45,42.35,42.38,15000.0,42.37,42.45,42.35,42.38,15000.0
2013-04-29 15:15:00,42.41,42.41,42.35,42.37,14300.0,42.41,42.41,42.35,42.37,14300.0
2013-04-29 15:20:00,42.35,42.39,42.21,42.28,24600.0,42.35,42.39,42.21,42.28,24600.0
2013-04-29 15:25:00,42.26,42.27,42.17,42.17,18600.0,42.26,42.27,42.17,42.17,18600.0
2013-04-29 15:30:00,42.19,42.49,42.18,42.4,12000.0,42.19,42.49,42.18,42.4,12000.0
2013-04-29 15:35:00,42.42,42.53,42.39,42.41,13200.0,42.42,42.53,42.39,42.41,13200.0
2013-04-29 15:40:00,42.41,42.41,42.3,42.38,9100.0,42.41,42.41,42.3,42.38,9100.0
2013-04-29 15:45:00,42.35,42.39,42.26,42.26,18100.0,42.35,42.39,42.26,42.26,18100.0
2013-04-29 15:50:00,42.27,42.29,42.1,42.15,33600.0,42.27,42.29,42.1,42.15,33600.0
2013-04-29 15:55:00,42.15,42.19,42.07,42.09,67900.0,42.15,42.19,42.07,42.09,67900.0
2013-04-30 09:30:00,41.96,41.97,41.39,41.76,44800.0,41.96,41.97,41.39,41.76,44800.0
2013-04-30 09:35:00,41.77,41.82,41.2,41.44,56800.0,41.77,41.82,41.2,41.44,56800.0
2013-04-30 09:40:00,41.43,41.72,41.4,41.52,85900.0,41.43,41.72,41.4,41.52,85900.0
2013-04-30 09:45:00,41.53,41.54,41.3,41.37,41800.0,41.53,41.54,41.3,41.37,41800.0
2013-04-30 09:50:00,41.32,41.41,41.09,41.31,29700.0,41.32,41.41,41.09,41.31,29700.0
2013-04-30 09:55:00,41.26,41.27,40.74,40.82,117400.0,41.26,41.27,40.74,40.82,117400.0
2013-04-30 10:00:00,40.77,41.0,40.73,40.74,39600.0,40.77,41.0,40.73,40.74,39600.0
2013-04-30 10:05:00,40.74,40.79,40.27,40.59,95100.0,40.74,40.79,40.27,40.59,95100.0
2013-04-30 10:10:00,40.62,40.94,40.62,40.93,66900.0,40.62,40.94,40.62,40.93,66900.0
2013-04-30 10:15:00,40.94,41.0,40.88,40.92,38700.0,40.94,41.0,40.88,40.92,38700.0
2013-04-30 10:20:00,40.92,41.08,40.88,40.98,31100.0,40.92,41.08,40.88,40.98,31100.0
2013-04-30 10:25:00,40.98,40.98,40.79,40.88,24900.0,40.98,40.98,40.79,40.88,24900.0
2013-04-30 10:30:00,40.9,40.91,40.75,40.76,20400.0,40.9,40.91,40.75,40.76,20400.0
2013-04-30 10:35:00,40.76,40.81,40.7,40.72,20600.0,40.76,40.81,40.7,40.72,20600.0
2013-04-30 10:40:00,40.69,40.97,40.69,40.92,19600.0,40.69,40.97,40.69,40.92,19600.0
2013-04-30 10:45:00,40.92,40.92,40.71,40.71,11700.0,40.92,40.92,40.71,40.71,11700.0
2013-04-30 10:50:00,40.71,40.76,40.66,40.66,10500.0,40.71,40.76,40.66,40.66,10500.0
2013-04-30 10:55:00,40.66,40.74,40.62,40.74,43000.0,40.66,40.74,40.62,40.74,43000.0
2013-04-30 11:00:00,40.74,40.74,40.64,40.66,10600.0,40.74,40.74,40.64,40.66,10600.0
2013-04-30 11:05:00,40.66,40.69,40.65,40.69,6200.0,40.66,40.69,40.65,40.69,6200.0
2013-04-30 11:10:00,40.69,40.75,40.64,40.73,16900.0,40.69,40.75,40.64,40.73,16900.0
2013-04-30 11:15:00,40.72,40.72,40.64,40.69,7500.0,40.72,40.72,40.64,40.69,7500.0
2013-04-30 11:20:00,40.67,40.7,40.67,40.7,29500.0,40.67,40.7,40.67,40.7,29500.0
2013-04-30 11:25:00,40.67,40.79,40.65,40.76,17200.0,40.67,40.79,40.65,40.76,17200.0
2013-04-30 11:30:00,40.75,40.95,40.75,40.88,17000.0,40.75,40.95,40.75,40.88,17000.0
2013-04-30 11:35:00,40.83,40.9,40.83,40.83,4300.0,40.83,40.9,40.83,40.83,4300.0
2013-04-30 11:40:00,40.86,40.95,40.8,40.84,10200.0,40.86,40.95,40.8,40.84,10200.0
2013-04-30 11:45:00,40.84,40.88,40.82,40.82,4000.0,40.84,40.88,40.82,40.82,4000.0
2013-04-30 11:50:00,40.86,40.97,40.86,40.92,13900.0,40.86,40.97,40.86,40.92,13900.0
2013-04-30 11:55:00,40.9,40.91,40.86,40.86,13700.0,40.9,40.91,40.86,40.86,13700.0
2013-04-30 12:00:00,40.88,40.96,40.86,40.96,25000.0,40.88,40.96,40.86,40.96,25000.0
2013-04-30 12:05:00,40.96,40.98,40.8,40.88,16600.0,40.96,40.98,40.8,40.88,16600.0
2013-04-30 12:10:00,40.9,40.91,40.85,40.89,5800.0,40.9,40.91,40.85,40.89,5800.0
2013-04-30 12:15:00,40.83,40.84,40.76,40.83,7000.0,40.83,40.84,40.76,40.83,7000.0
2013-04-30 12:20:00,40.81,40.9,40.81,40.9,3800.0,40.81,40.9,40.81,40.9,3800.0
2013-04-30 12:25:00,40.9,40.91,40.8,40.8,4000.0,40.9,40.91,40.8,40.8,4000.0
2013-04-30 12:30:00,40.8,40.82,40.77,40.81,5900.0,40.8,40.82,40.77,40.81,5900.0
2013-04-30 12:35:00,40.83,40.86,40.81,40.84,3500.0,40.83,40.86,40.81,40.84,3500.0
2013-04-30 12:40:00,40.84,40.84,40.77,40.77,4400.0,40.84,40.84,40.77,40.77,4400.0
2013-04-30 12:45:00,40.75,40.9,40.75,40.87,11100.0,40.75,40.9,40.75,40.87,11100.0
2013-04-30 12:50:00,40.87,41.06,40.83,40.99,31400.0,40.87,41.06,40.83,40.99,31400.0
2013-04-30 12:55:00,40.98,41.01,40.93,41.0,9800.0,40.98,41.01,40.93,41.0,9800.0
2013-04-30 13:00:00,41.01,41.02,40.99,41.0,6400.0,41.01,41.02,40.99,41.0,6400.0
2013-04-30 13:05:00,40.97,41.01,40.96,40.99,4200.0,40.97,41.01,40.96,40.99,4200.0
2013-04-30 13:10:00,41.01,41.07,41.01,41.04,4300.0,41.01,41.07,41.01,41.04,4300.0
2013-04-30 13:15:00,41.02,41.04,41.0,41.0,7400.0,41.02,41.04,41.0,41.0,7400.0
2013-04-30 13:20:00,41.02,41.05,41.02,41.02,3300.0,41.02,41.05,41.02,41.02,3300.0
2013-04-30 13:25:00,41.01,41.02,40.99,40.99,5900.0,41.01,41.02,40.99,40.99,5900.0
2013-04-30 13:30:00,40.98,41.0,40.89,40.93,7300.0,40.98,41.0,40.89,40.93,7300.0
2013-04-30 13:35:00,40.93,40.93,40.91,40.92,3300.0,40.93,40.93,40.91,40.92,3300.0
2013-04-30 13:40:00,40.92,40.93,40.89,40.89,5300.0,40.92,40.93,40.89,40.89,5300.0
2013-04-30 13:45:00,40.85,40.92,40.85,40.91,5000.0,40.85,40.92,40.85,40.91,5000.0
2013-04-30 13:50:00,40.91,40.92,40.9,40.91,6800.0,40.91,40.92,40.9,40.91,6800.0
2013-04-30 13:55:00,40.91,40.91,40.77,40.8,10500.0,40.91,40.91,40.77,40.8,10500.0
2013-04-30 14:00:00,40.81,40.86,40.75,40.75,8300.0,40.81,40.86,40.75,40.75,8300.0
2013-04-30 14:05:00,40.75,40.83,40.75,40.75,8400.0,40.75,40.83,40.75,40.75,8400.0
2013-04-30 14:10:00,40.77,40.77,40.75,40.76,5800.0,40.77,40.77,40.75,40.76,5800.0
2013-04-30 14:15:00,40.75,40.76,40.75,40.75,17200.0,40.75,40.76,40.75,40.75,17200.0
2013-04-30 14:20:00,40.75,40.76,40.75,40.75,14000.0,40.75,40.76,40.75,40.75,14000.0
2013-04-30 14:25:00,40.75,40.86,40.74,40.75,24000.0,40.75,40.86,40.74,40.75,24000.0
2013-04-30 14:30:00,40.78,40.9,40.75,40.85,21600.0,40.78,40.9,40.75,40.85,21600.0
2013-04-30 14:35:00,40.85,40.88,40.85,40.86,10900.0,40.85,40.88,40.85,40.86,10900.0
2013-04-30 14:40:00,40.86,40.87,40.85,40.86,13200.0,40.86,40.87,40.85,40.86,13200.0
2013-04-30 14:45:00,40.86,40.86,40.85,40.86,10600.0,40.86,40.86,40.85,40.86,10600.0
2013-04-30 14:50:00,40.86,40.9,40.85,40.85,23700.0,40.86,40.9,40.85,40.85,23700.0
2013-04-30 14:55:00,40.86,40.87,40.79,40.8,41200.0,40.86,40.87,40.79,40.8,41200.0
2013-04-30 15:00:00,40.8,40.86,40.77,40.78,51900.0,40.8,40.86,40.77,40.78,51900.0
2013-04-30 15:05:00,40.79,40.82,40.76,40.78,25100.0,40.79,40.82,40.76,40.78,25100.0
2013-04-30 15:10:00,40.75,40.8,40.75,40.75,46100.0,40.75,40.8,40.75,40.75,46100.0
2013-04-30 15:15:00,40.75,40.92,40.75,40.88,24700.0,40.75,40.92,40.75,40.88,24700.0
2013-04-30 15:20:00,40.88,40.89,40.82,40.85,22200.0,40.88,40.89,40.82,40.85,22200.0
2013-04-30 15:25:00,40.85,40.85,40.75,40.76,16900.0,40.85,40.85,40.75,40.76,16900.0
2013-04-30 15:30:00,40.76,40.85,40.75,40.84,32400.0,40.76,40.85,40.75,40.84,32400.0
2013-04-30 15:35:00,40.84,40.88,40.8,40.85,19700.0,40.84,40.88,40.8,40.85,19700.0
2013-04-30 15:40:00,40.84,40.87,40.8,40.86,25900.0,40.84,40.87,40.8,40.86,25900.0
2013-04-30 15:45:00,40.87,40.94,40.83,40.9,30900.0,40.87,40.94,40.83,40.9,30900.0
2013-04-30 15:50:00,40.91,40.92,40.82,40.86,40100.0,40.91,40.92,40.82,40.86,40100.0
2013-04-30 15:55:00,40.86,40.96,40.85,40.96,39800.0,40.86,40.96,40.85,40.96,39800.0
2013-05-01 09:30:00,40.75,40.77,40.02,40.64,129400.0,40.75,40.77,40.02,40.64,129400.0
2013-05-01 09:35:00,40.66,40.66,40.34,40.41,25700.0,40.66,40.66,40.34,40.41,25700.0
2013-05-01 09:40:00,40.41,40.48,40.27,40.34,131700.0,40.41,40.48,40.27,40.34,131700.0
2013-05-01 09:45:00,40.36,40.42,40.31,40.39,43800.0,40.36,40.42,40.31,40.39,43800.0
2013-05-01 09:50:00,40.37,40.39,40.13,40.13,32200.0,40.37,40.39,40.13,40.13,32200.0
2013-05-01 09:55:00,40.16,40.16,39.91,40.0,81300.0,40.16,40.16,39.91,40.0,81300.0
2013-05-01 10:00:00,40.05,40.12,40.04,40.04,26800.0,40.05,40.12,40.04,40.04,26800.0
2013-05-01 10:05:00,40.05,40.09,40.03,40.07,41500.0,40.05,40.09,40.03,40.07,41500.0
2013-05-01 10:10:00,40.07,40.11,39.9,39.95,25000.0,40.07,40.11,39.9,39.95,25000.0
2013-05-01 10:15:00,39.95,39.95,39.2,39.41,142900.0,39.95,39.95,39.2,39.41,142900.0
2013-05-01 10:20:00,39.38,39.88,39.36,39.79,49600.0,39.38,39.88,39.36,39.79,49600.0
2013-05-01 10:25:00,39.79,39.82,39.41,39.53,44000.0,39.79,39.82,39.41,39.53,44000.0
2013-05-01 10:30:00,39.5,39.67,39.45,39.65,42000.0,39.5,39.67,39.45,39.65,42000.0
2013-05-01 10:35:00,39.67,39.68,39.55,39.55,30400.0,39.67,39.68,39.55,39.55,30400.0
2013-05-01 10:40:00,39.56,39.56,39.43,39.43,37200.0,39.56,39.56,39.43,39.43,37200.0
2013-05-01 10:45:00,39.43,39.45,39.23,39.27,36500.0,39.43,39.45,39.23,39.27,36500.0
2013-05-01 10:50:00,39.26,39.54,39.26,39.54,19600.0,39.26,39.54,39.26,39.54,19600.0
2013-05-01 10:55:00,39.57,39.67,39.47,39.59,27800.0,39.57,39.67,39.47,39.59,27800.0
2013-05-01 11:00:00,39.6,39.72,39.46,39.66,25800.0,39.6,39.72,39.46,39.66,25800.0
2013-05-01 11:05:00,39.69,39.71,39.64,39.64,21200.0,39.69,39.71,39.64,39.64,21200.0
2013-05-01 11:10:00,39.66,39.77,39.66,39.68,29400.0,39.66,39.77,39.66,39.68,29400.0
2013-05-01 11:15:00,39.7,39.84,39.66,39.73,20100.0,39.7,39.84,39.66,39.73,20100.0
2013-05-01 11:20:00,39.75,39.78,39.72,39.75,12900.0,39.75,39.78,39.72,39.75,12900.0
2013-05-01 11:25:00,39.75,39.76,39.65,39.66,19700.0,39.75,39.76,39.65,39.66,19700.0
2013-05-01 11:30:00,39.67,39.67,39.46,39.53,16600.0,39.67,39.67,39.46,39.53,16600.0
2013-05-01 11:35:00,39.51,39.64,39.51,39.54,10700.0,39.51,39.64,39.51,39.54,10700.0
2013-05-01 11:40:00,39.5,39.52,39.48,39.49,26200.0,39.5,39.52,39.48,39.49,26200.0
2013-05-01 11:45:00,39.49,39.6,39.49,39.57,8400.0,39.49,39.6,39.49,39.57,8400.0
2013-05-01 11:50:00,39.54,39.58,39.53,39.54,4700.0,39.54,39.58,39.53,39.54,4700.0
2013-05-01 11:55:00,39.53,39.54,39.53,39.54,10900.0,39.53,39.54,39.53,39.54,10900.0
2013-05-01 12:00:00,39.55,39.55,39.51,39.52,16900.0,39.55,39.55,39.51,39.52,16900.0
2013-05-01 12:05:00,39.52,39.55,39.52,39.53,22400.0,39.52,39.55,39.52,39.53,22400.0
2013-05-01 12:10:00,39.53,39.57,39.51,39.57,18900.0,39.53,39.57,39.51,39.57,18900.0
2013-05-01 12:15:00,39.56,39.58,39.54,39.57,15200.0,39.56,39.58,39.54,39.57,15200.0
2013-05-01 12:20:00,39.57,39.62,39.54,39.55,16500.0,39.57,39.62,39.54,39.55,16500.0
2013-05-01 12:25:00,39.55,39.55,39.51,39.52,13100.0,39.55,39.55,39.51,39.52,13100.0
2013-05-01 12:30:00,39.52,39.52,39.5,39.5,23000.0,39.52,39.52,39.5,39.5,23000.0
2013-05-01 12:35:00,39.5,39.51,39.5,39.51,9200.0,39.5,39.51,39.5,39.51,9200.0
2013-05-01 12:40:00,39.5,39.55,39.5,39.54,27000.0,39.5,39.55,39.5,39.54,27000.0
2013-05-01 12:45:00,39.54,39.64,39.54,39.54,14100.0,39.54,39.64,39.54,39.54,14100.0
2013-05-01 12:50:00,39.55,39.61,39.53,39.53,24400.0,39.55,39.61,39.53,39.53,24400.0
2013-05-01 12:55:00,39.53,39.54,39.5,39.51,16000.0,39.53,39.54,39.5,39.51,16000.0
2013-05-01 13:00:00,39.5,39.51,39.34,39.35,30600.0,39.5,39.51,39.34,39.35,30600.0
2013-05-01 13:05:00,39.34,39.35,39.24,39.26,34700.0,39.34,39.35,39.24,39.26,34700.0
2013-05-01 13:10:00,39.26,39.27,39.24,39.26,11800.0,39.26,39.27,39.24,39.26,11800.0
2013-05-01 13:15:00,39.25,39.26,39.24,39.25,9200.0,39.25,39.26,39.24,39.25,9200.0
2013-05-01 13:20:00,39.25,39.26,39.25,39.25,8300.0,39.25,39.26,39.25,39.25,8300.0
2013-05-01 13:25:00,39.25,39.26,39.25,39.26,11100.0,39.25,39.26,39.25,39.26,11100.0
2013-05-01 13:30:00,39.26,39.29,38.91,39.04,128400.0,39.26,39.29,38.91,39.04,128400.0
2013-05-01 13:35:00,39.06,39.06,38.94,38.95,45800.0,39.06,39.06,38.94,38.95,45800.0
2013-05-01 13:40:00,38.96,38.96,38.73,38.75,58300.0,38.96,38.96,38.73,38.75,58300.0
2013-05-01 13:45:00,38.75,38.75,38.65,38.71,67400.0,38.75,38.75,38.65,38.71,67400.0
2013-05-01 13:50:00,38.71,39.28,38.7,39.24,55600.0,38.71,39.28,38.7,39.24,55600.0
2013-05-01 13:55:00,39.24,39.24,38.99,39.06,28800.0,39.24,39.24,38.99,39.06,28800.0
2013-05-01 14:00:00,39.07,39.28,38.98,39.13,26600.0,39.07,39.28,38.98,39.13,26600.0
2013-05-01 14:05:00,39.13,39.16,39.05,39.1,14100.0,39.13,39.16,39.05,39.1,14100.0
2013-05-01 14:10:00,39.1,39.1,39.06,39.09,12600.0,39.1,39.1,39.06,39.09,12600.0
2013-05-01 14:15:00,39.09,39.1,39.03,39.07,12700.0,39.09,39.1,39.03,39.07,12700.0
2013-05-01 14:20:00,39.08,39.14,39.07,39.1,29700.0,39.08,39.14,39.07,39.1,29700.0
2013-05-01 14:25:00,39.1,39.11,39.06,39.08,13300.0,39.1,39.11,39.06,39.08,13300.0
2013-05-01 14:30:00,39.08,39.1,39.03,39.1,23000.0,39.08,39.1,39.03,39.1,23000.0
2013-05-01 14:35:00,39.11,39.17,39.09,39.12,22700.0,39.11,39.17,39.09,39.12,22700.0
2013-05-01 14:40:00,39.12,39.33,39.1,39.31,41500.0,39.12,39.33,39.1,39.31,41500.0
2013-05-01 14:45:00,39.35,39.44,39.09,39.13,56600.0,39.35,39.44,39.09,39.13,56600.0
2013-05-01 14:50:00,39.12,39.19,39.1,39.16,20400.0,39.12,39.19,39.1,39.16,20400.0
2013-05-01 14:55:00,39.16,39.2,39.08,39.11,33500.0,39.16,39.2,39.08,39.11,33500.0
2013-05-01 15:00:00,39.1,39.1,38.97,38.99,36700.0,39.1,39.1,38.97,38.99,36700.0
2013-05-01 15:05:00,38.99,39.0,38.93,39.0,37900.0,38.99,39.0,38.93,39.0,37900.0
2013-05-01 15:10:00,39.0,39.0,38.95,38.97,40300.0,39.0,39.0,38.95,38.97,40300.0
2013-05-01 15:15:00,38.96,39.03,38.85,38.85,58000.0,38.96,39.03,38.85,38.85,58000.0
2013-05-01 15:20:00,38.85,39.01,38.81,38.97,40600.0,38.85,39.01,38.81,38.97,40600.0
2013-05-01 15:25:00,38.97,39.01,38.92,39.01,34100.0,38.97,39.01,38.92,39.01,34100.0
2013-05-01 15:30:00,39.02,39.03,38.94,38.95,167000.0,39.02,39.03,38.94,38.95,167000.0
2013-05-01 15:35:00,38.94,39.02,38.87,38.97,45400.0,38.94,39.02,38.87,38.97,45400.0
2013-05-01 15:40:00,38.97,38.97,38.78,38.92,51300.0,38.97,38.97,38.78,38.92,51300.0
2013-05-01 15:45:00,38.93,38.96,38.87,38.9,51300.0,38.93,38.96,38.87,38.9,51300.0
2013-05-01 15:50:00,38.89,38.98,38.88,38.9,53100.0,38.89,38.98,38.88,38.9,53100.0
2013-05-01 15:55:00,38.89,38.93,38.79,38.8,68100.0,38.89,38.93,38.79,38.8,68100.0
2013-05-02 09:30:00,39.71,40.17,39.63,39.73,44200.0,39.71,40.17,39.63,39.73,44200.0
2013-05-02 09:35:00,39.73,39.99,39.61,39.93,31600.0,39.73,39.99,39.61,39.93,31600.0
2013-05-02 09:40:00,39.93,39.95,39.63,39.7,15000.0,39.93,39.95,39.63,39.7,15000.0
2013-05-02 09:45:00,39.68,39.74,39.58,39.63,14300.0,39.68,39.74,39.58,39.63,14300.0
2013-05-02 09:50:00,39.69,39.69,39.37,39.37,35600.0,39.69,39.69,39.37,39.37,35600.0
2013-05-02 09:55:00,39.37,39.55,39.36,39.55,7100.0,39.37,39.55,39.36,39.55,7100.0
2013-05-02 10:00:00,39.57,39.64,39.48,39.51,13500.0,39.57,39.64,39.48,39.51,13500.0
2013-05-02 10:05:00,39.5,39.52,39.42,39.45,10900.0,39.5,39.52,39.42,39.45,10900.0
2013-05-02 10:10:00,39.45,39.57,39.43,39.54,12200.0,39.45,39.57,39.43,39.54,12200.0
2013-05-02 10:15:00,39.52,39.56,39.46,39.46,6700.0,39.52,39.56,39.46,39.46,6700.0
2013-05-02 10:20:00,39.46,39.5,39.42,39.49,8700.0,39.46,39.5,39.42,39.49,8700.0
2013-05-02 10:25:00,39.49,39.49,39.21,39.27,38600.0,39.49,39.49,39.21,39.27,38600.0
2013-05-02 10:30:00,39.29,39.29,39.06,39.06,9100.0,39.29,39.29,39.06,39.06,9100.0
2013-05-02 10:35:00,39.1,39.2,39.09,39.19,6100.0,39.1,39.2,39.09,39.19,6100.0
2013-05-02 10:40:00,39.19,39.21,39.1,39.21,15500.0,39.19,39.21,39.1,39.21,15500.0
2013-05-02 10:45:00,39.23,39.28,39.19,39.25,17900.0,39.23,39.28,39.19,39.25,17900.0
2013-05-02 10:50:00,39.26,39.35,39.23,39.28,15800.0,39.26,39.35,39.23,39.28,15800.0
2013-05-02 10:55:00,39.28,39.33,39.22,39.33,11900.0,39.28,39.33,39.22,39.33,11900.0
2013-05-02 11:00:00,39.32,39.54,39.27,39.54,9000.0,39.32,39.54,39.27,39.54,9000.0
2013-05-02 11:05:00,39.54,39.6,39.48,39.48,6400.0,39.54,39.6,39.48,39.48,6400.0
2013-05-02 11:10:00,39.5,39.72,39.49,39.71,21600.0,39.5,39.72,39.49,39.71,21600.0
2013-05-02 11:15:00,39.73,39.8,39.68,39.7,16700.0,39.73,39.8,39.68,39.7,16700.0
2013-05-02 11:20:00,39.68,39.69,39.44,39.44,23600.0,39.68,39.69,39.44,39.44,23600.0
2013-05-02 11:25:00,39.44,39.5,39.29,39.29,31200.0,39.44,39.5,39.29,39.29,31200.0
2013-05-02 11:30:00,39.3,39.37,39.3,39.31,6300.0,39.3,39.37,39.3,39.31,6300.0
2013-05-02 11:35:00,39.33,39.54,39.33,39.54,10900.0,39.33,39.54,39.33,39.54,10900.0
2013-05-02 11:40:00,39.5,39.6,39.5,39.54,9000.0,39.5,39.6,39.5,39.54,9000.0
2013-05-02 11:45:00,39.58,39.7,39.53,39.68,11000.0,39.58,39.7,39.53,39.68,11000.0
2013-05-02 11:50:00,39.69,39.71,39.49,39.49,27100.0,39.69,39.71,39.49,39.49,27100.0
2013-05-02 11:55:00,39.5,39.5,39.23,39.23,28400.0,39.5,39.5,39.23,39.23,28400.0
2013-05-02 12:00:00,39.24,39.24,39.15,39.17,8000.0,39.24,39.24,39.15,39.17,8000.0
2013-05-02 12:05:00,39.17,39.2,38.96,38.99,21300.0,39.17,39.2,38.96,38.99,21300.0
2013-05-02 12:10:00,38.97,39.0,38.96,38.97,6700.0,38.97,39.0,38.96,38.97,6700.0
2013-05-02 12:15:00,38.96,39.01,38.96,38.99,3900.0,38.96,39.01,38.96,38.99,3900.0
2013-05-02 12:20:00,38.97,39.06,38.96,39.02,8800.0,38.97,39.06,38.96,39.02,8800.0
2013-05-02 12:25:00,39.02,39.02,38.88,38.89,14600.0,39.02,39.02,38.88,38.89,14600.0
2013-05-02 12:30:00,38.89,39.0,38.89,39.0,3900.0,38.89,39.0,38.89,39.0,3900.0
2013-05-02 12:35:00,38.99,38.99,38.95,38.95,3400.0,38.99,38.99,38.95,38.95,3400.0
2013-05-02 12:40:00,38.95,39.0,38.95,38.98,2600.0,38.95,39.0,38.95,38.98,2600.0
2013-05-02 12:45:00,39.0,39.0,38.96,38.99,3700.0,39.0,39.0,38.96,38.99,3700.0
2013-05-02 12:50:00,38.99,39.06,38.99,39.06,4800.0,38.99,39.06,38.99,39.06,4800.0
2013-05-02 12:55:00,39.02,39.06,39.0,39.01,3200.0,39.02,39.06,39.0,39.01,3200.0
2013-05-02 13:00:00,39.0,39.03,39.0,39.01,8000.0,39.0,39.03,39.0,39.01,8000.0
2013-05-02 13:05:00,39.0,39.03,38.99,39.02,3000.0,39.0,39.03,38.99,39.02,3000.0
2013-05-02 13:10:00,39.0,39.0,38.92,38.96,15000.0,39.0,39.0,38.92,38.96,15000.0
2013-05-02 13:15:00,38.93,39.04,38.93,39.04,13500.0,38.93,39.04,38.93,39.04,13500.0
2013-05-02 13:20:00,39.09,39.32,39.09,39.24,22600.0,39.09,39.32,39.09,39.24,22600.0
2013-05-02 13:25:00,39.19,39.22,39.02,39.15,15700.0,39.19,39.22,39.02,39.15,15700.0
2013-05-02 13:30:00,39.13,39.32,39.13,39.25,22800.0,39.13,39.32,39.13,39.25,22800.0
2013-05-02 13:35:00,39.27,39.32,39.14,39.14,45900.0,39.27,39.32,39.14,39.14,45900.0
2013-05-02 13:40:00,39.15,39.16,38.98,38.98,26200.0,39.15,39.16,38.98,38.98,26200.0
2013-05-02 13:45:00,38.98,39.0,38.92,38.98,6900.0,38.98,39.0,38.92,38.98,6900.0
2013-05-02 13:50:00,38.96,39.0,38.95,38.98,15500.0,38.96,39.0,38.95,38.98,15500.0
2013-05-02 13:55:00,38.97,39.0,38.96,38.97,6400.0,38.97,39.0,38.96,38.97,6400.0
2013-05-02 14:00:00,38.98,38.99,38.7,38.82,26000.0,38.98,38.99,38.7,38.82,26000.0
2013-05-02 14:05:00,38.83,38.88,38.83,38.85,4600.0,38.83,38.88,38.83,38.85,4600.0
2013-05-02 14:10:00,38.84,38.85,38.77,38.79,5800.0,38.84,38.85,38.77,38.79,5800.0
2013-05-02 14:15:00,38.8,38.81,38.78,38.81,2600.0,38.8,38.81,38.78,38.81,2600.0
2013-05-02 14:20:00,38.86,38.9,38.84,38.88,4200.0,38.86,38.9,38.84,38.88,4200.0
2013-05-02 14:25:00,38.84,38.97,38.84,38.97,6100.0,38.84,38.97,38.84,38.97,6100.0
2013-05-02 14:30:00,38.93,39.0,38.93,39.0,8000.0,38.93,39.0,38.93,39.0,8000.0
2013-05-02 14:35:00,39.0,39.1,38.99,39.07,11800.0,39.0,39.1,38.99,39.07,11800.0
2013-05-02 14:40:00,39.07,39.18,39.07,39.18,5900.0,39.07,39.18,39.07,39.18,5900.0
2013-05-02 14:45:00,39.19,39.22,39.14,39.21,8400.0,39.19,39.22,39.14,39.21,8400.0
2013-05-02 14:50:00,39.19,39.21,39.13,39.14,3500.0,39.19,39.21,39.13,39.14,3500.0
2013-05-02 14:55:00,39.18,39.23,39.14,39.23,6900.0,39.18,39.23,39.14,39.23,6900.0
2013-05-02 15:00:00,39.23,39.4,39.22,39.39,41800.0,39.23,39.4,39.22,39.39,41800.0
2013-05-02 15:05:00,39.4,39.48,39.39,39.47,25900.0,39.4,39.48,39.39,39.47,25900.0
2013-05-02 15:10:00,39.48,39.49,39.38,39.39,34100.0,39.48,39.49,39.38,39.39,34100.0
2013-05-02 15:15:00,39.39,39.39,39.2,39.2,29900.0,39.39,39.39,39.2,39.2,29900.0
2013-05-02 15:20:00,39.2,39.44,39.07,39.23,39800.0,39.2,39.44,39.07,39.23,39800.0
2013-05-02 15:25:00,39.25,39.29,39.16,39.2,17800.0,39.25,39.29,39.16,39.2,17800.0
2013-05-02 15:30:00,39.22,39.33,39.2,39.32,5900.0,39.22,39.33,39.2,39.32,5900.0
2013-05-02 15:35:00,39.35,39.35,39.17,39.17,18600.0,39.35,39.35,39.17,39.17,18600.0
2013-05-02 15:40:00,39.17,39.33,39.1,39.23,42500.0,39.17,39.33,39.1,39.23,42500.0
2013-05-02 15:45:00,39.25,39.27,39.03,39.11,56900.0,39.25,39.27,39.03,39.11,56900.0
2013-05-02 15:50:00,39.12,39.21,39.03,39.18,25200.0,39.12,39.21,39.03,39.18,25200.0
2013-05-02 15:55:00,39.19,39.19,39.09,39.13,31900.0,39.19,39.19,39.09,39.13,31900.0
2013-05-03 09:30:00,39.73,39.88,38.69,39.4,9100.0,39.73,39.88,38.69,39.4,9100.0
2013-05-03 09:35:00,39.35,39.41,39.21,39.34,43600.0,39.35,39.41,39.21,39.34,43600.0
2013-05-03 09:40:00,39.34,39.49,39.32,39.48,10800.0,39.34,39.49,39.32,39.48,10800.0
2013-05-03 09:45:00,39.5,39.68,39.44,39.65,8200.0,39.5,39.68,39.44,39.65,8200.0
2013-05-03 09:50:00,39.6,39.81,39.49,39.74,13800.0,39.6,39.81,39.49,39.74,13800.0
2013-05-03 09:55:00,39.74,39.95,39.74,39.92,15800.0,39.74,39.95,39.74,39.92,15800.0
2013-05-03 10:00:00,39.9,40.1,39.89,40.1,42400.0,39.9,40.1,39.89,40.1,42400.0
2013-05-03 10:05:00,40.1,40.28,40.05,40.23,24700.0,40.1,40.28,40.05,40.23,24700.0
2013-05-03 10:10:00,40.23,40.24,40.04,40.15,21600.0,40.23,40.24,40.04,40.15,21600.0
2013-05-03 10:15:00,40.16,40.16,39.98,40.01,6900.0,40.16,40.16,39.98,40.01,6900.0
2013-05-03 10:20:00,40.03,40.09,40.0,40.05,18900.0,40.03,40.09,40.0,40.05,18900.0
2013-05-03 10:25:00,40.03,40.1,40.03,40.1,5300.0,40.03,40.1,40.03,40.1,5300.0
2013-05-03 10:30:00,40.11,40.16,40.1,40.13,11900.0,40.11,40.16,40.1,40.13,11900.0
2013-05-03 10:35:00,40.11,40.12,40.03,40.04,16100.0,40.11,40.12,40.03,40.04,16100.0
2013-05-03 10:40:00,40.08,40.09,40.0,40.02,26200.0,40.08,40.09,40.0,40.02,26200.0
2013-05-03 10:45:00,40.02,40.16,40.02,40.15,12500.0,40.02,40.16,40.02,40.15,12500.0
2013-05-03 10:50:00,40.15,40.31,40.14,40.14,28400.0,40.15,40.31,40.14,40.14,28400.0
2013-05-03 10:55:00,40.14,40.16,40.14,40.16,8300.0,40.14,40.16,40.14,40.16,8300.0
2013-05-03 11:00:00,40.15,40.15,40.09,40.14,21300.0,40.15,40.15,40.09,40.14,21300.0
2013-05-03 11:05:00,40.12,40.27,40.12,40.26,7200.0,40.12,40.27,40.12,40.26,7200.0
2013-05-03 11:10:00,40.26,40.33,40.22,40.23,14200.0,40.26,40.33,40.22,40.23,14200.0
2013-05-03 11:15:00,40.21,40.24,40.17,40.23,18700.0,40.21,40.24,40.17,40.23,18700.0
2013-05-03 11:20:00,40.25,40.25,40.19,40.21,9100.0,40.25,40.25,40.19,40.21,9100.0
2013-05-03 11:25:00,40.2,40.27,40.2,40.24,10200.0,40.2,40.27,40.2,40.24,10200.0
2013-05-03 11:30:00,40.24,40.24,40.16,40.2,51400.0,40.24,40.24,40.16,40.2,51400.0
2013-05-03 11:35:00,40.23,40.23,40.18,40.2,19200.0,40.23,40.23,40.18,40.2,19200.0
2013-05-03 11:40:00,40.2,40.23,40.16,40.17,19600.0,40.2,40.23,40.16,40.17,19600.0
2013-05-03 11:45:00,40.16,40.16,40.15,40.16,9700.0,40.16,40.16,40.15,40.16,9700.0
2013-05-03 11:50:00,40.16,40.2,40.16,40.17,16000.0,40.16,40.2,40.16,40.17,16000.0
2013-05-03 11:55:00,40.2,40.24,40.19,40.23,6700.0,40.2,40.24,40.19,40.23,6700.0
2013-05-03 12:00:00,40.23,40.44,40.23,40.38,24700.0,40.23,40.44,40.23,40.38,24700.0
2013-05-03 12:05:00,40.37,40.48,40.36,40.46,14100.0,40.37,40.48,40.36,40.46,14100.0
2013-05-03 12:10:00,40.47,40.55,40.32,40.43,46300.0,40.47,40.55,40.32,40.43,46300.0
2013-05-03 12:15:00,40.4,40.44,40.37,40.44,4200.0,40.4,40.44,40.37,40.44,4200.0
2013-05-03 12:20:00,40.51,40.6,40.48,40.57,13300.0,40.51,40.6,40.48,40.57,13300.0
2013-05-03 12:25:00,40.59,40.64,40.58,40.64,4100.0,40.59,40.64,40.58,40.64,4100.0
2013-05-03 12:30:00,40.63,40.66,40.52,40.57,11400.0,40.63,40.66,40.52,40.57,11400.0
2013-05-03 12:35:00,40.58,40.71,40.58,40.71,9500.0,40.58,40.71,40.58,40.71,9500.0
2013-05-03 12:40:00,40.71,40.75,40.67,40.71,9800.0,40.71,40.75,40.67,40.71,9800.0
2013-05-03 12:45:00,40.71,40.84,40.69,40.77,10500.0,40.71,40.84,40.69,40.77,10500.0
2013-05-03 12:50:00,40.8,40.96,40.78,40.88,26800.0,40.8,40.96,40.78,40.88,26800.0
2013-05-03 12:55:00,40.84,40.92,40.84,40.92,3600.0,40.84,40.92,40.84,40.92,3600.0
2013-05-03 13:00:00,40.94,41.0,40.92,40.99,10600.0,40.94,41.0,40.92,40.99,10600.0
2013-05-03 13:05:00,40.98,40.99,40.91,40.93,6000.0,40.98,40.99,40.91,40.93,6000.0
2013-05-03 13:10:00,40.93,40.94,40.9,40.9,3400.0,40.93,40.94,40.9,40.9,3400.0
2013-05-03 13:15:00,40.9,40.95,40.9,40.95,6500.0,40.9,40.95,40.9,40.95,6500.0
2013-05-03 13:20:00,40.95,40.98,40.93,40.96,8900.0,40.95,40.98,40.93,40.96,8900.0
2013-05-03 13:25:00,40.94,40.97,40.9,40.9,14100.0,40.94,40.97,40.9,40.9,14100.0
2013-05-03 13:30:00,40.9,40.95,40.9,40.95,2500.0,40.9,40.95,40.9,40.95,2500.0
2013-05-03 13:35:00,40.93,40.94,40.86,40.87,10300.0,40.93,40.94,40.86,40.87,10300.0
2013-05-03 13:40:00,40.88,40.91,40.85,40.87,12400.0,40.88,40.91,40.85,40.87,12400.0
2013-05-03 13:45:00,40.88,40.94,40.86,40.91,10900.0,40.88,40.94,40.86,40.91,10900.0
2013-05-03 13:50:00,40.92,40.99,40.83,40.88,35400.0,40.92,40.99,40.83,40.88,35400.0
2013-05-03 13:55:00,40.89,40.96,40.89,40.96,7200.0,40.89,40.96,40.89,40.96,7200.0
2013-05-03 14:00:00,40.96,41.0,40.93,40.97,46900.0,40.96,41.0,40.93,40.97,46900.0
2013-05-03 14:05:00,40.98,41.0,40.98,41.0,11400.0,40.98,41.0,40.98,41.0,11400.0
2013-05-03 14:10:00,41.0,41.0,40.95,40.98,20600.0,41.0,41.0,40.95,40.98,20600.0
2013-05-03 14:15:00,40.99,41.0,40.94,41.0,32300.0,40.99,41.0,40.94,41.0,32300.0
2013-05-03 14:20:00,41.0,41.0,40.95,40.95,25100.0,41.0,41.0,40.95,40.95,25100.0
2013-05-03 14:25:00,40.96,41.0,40.96,41.0,27800.0,40.96,41.0,40.96,41.0,27800.0
2013-05-03 14:30:00,41.0,41.0,40.95,40.98,17100.0,41.0,41.0,40.95,40.98,17100.0
2013-05-03 14:35:00,40.99,41.0,40.77,40.83,40100.0,40.99,41.0,40.77,40.83,40100.0
2013-05-03 14:40:00,40.81,40.91,40.8,40.82,10200.0,40.81,40.91,40.8,40.82,10200.0
2013-05-03 14:45:00,40.84,40.91,40.84,40.89,10500.0,40.84,40.91,40.84,40.89,10500.0
2013-05-03 14:50:00,40.9,40.91,40.83,40.88,20000.0,40.9,40.91,40.83,40.88,20000.0
2013-05-03 14:55:00,40.85,40.99,40.85,40.99,13600.0,40.85,40.99,40.85,40.99,13600.0
2013-05-03 15:00:00,40.98,41.0,40.97,40.97,20500.0,40.98,41.0,40.97,40.97,20500.0
2013-05-03 15:05:00,40.98,41.0,40.93,40.98,16300.0,40.98,41.0,40.93,40.98,16300.0
2013-05-03 15:10:00,40.97,40.99,40.95,40.97,14800.0,40.97,40.99,40.95,40.97,14800.0
2013-05-03 15:15:00,40.98,41.0,40.95,40.98,22600.0,40.98,41.0,40.95,40.98,22600.0
2013-05-03 15:20:00,40.97,41.0,40.95,40.97,39900.0,40.97,41.0,40.95,40.97,39900.0
2013-05-03 15:25:00,40.98,40.99,40.93,40.97,20600.0,40.98,40.99,40.93,40.97,20600.0
2013-05-03 15:30:00,40.97,41.0,40.96,40.99,67700.0,40.97,41.0,40.96,40.99,67700.0
2013-05-03 15:35:00,40.97,41.0,40.94,40.95,24200.0,40.97,41.0,40.94,40.95,24200.0
2013-05-03 15:40:00,40.94,40.96,40.93,40.94,30700.0,40.94,40.96,40.93,40.94,30700.0
2013-05-03 15:45:00,40.94,40.95,40.83,40.87,32000.0,40.94,40.95,40.83,40.87,32000.0
2013-05-03 15:50:00,40.89,40.96,40.89,40.95,25000.0,40.89,40.96,40.89,40.95,25000.0
2013-05-03 15:55:00,40.96,40.96,40.92,40.94,49700.0,40.96,40.96,40.92,40.94,49700.0
2013-05-06 09:30:00,41.0,41.0,40.63,40.81,14200.0,41.0,41.0,40.63,40.81,14200.0
2013-05-06 09:35:00,40.87,40.98,40.64,40.7,9500.0,40.87,40.98,40.64,40.7,9500.0
2013-05-06 09:40:00,40.7,40.93,40.68,40.77,11500.0,40.7,40.93,40.68,40.77,11500.0
2013-05-06 09:45:00,40.82,40.95,40.75,40.95,13300.0,40.82,40.95,40.75,40.95,13300.0
2013-05-06 09:50:00,40.9,40.9,40.47,40.58,17100.0,40.9,40.9,40.47,40.58,17100.0
2013-05-06 09:55:00,40.52,40.63,40.52,40.55,1700.0,40.52,40.63,40.52,40.55,1700.0
2013-05-06 10:00:00,40.58,40.66,40.55,40.62,7800.0,40.58,40.66,40.55,40.62,7800.0
2013-05-06 10:05:00,40.62,40.69,40.57,40.62,5100.0,40.62,40.69,40.57,40.62,5100.0
2013-05-06 10:10:00,40.59,40.82,40.59,40.75,13800.0,40.59,40.82,40.59,40.75,13800.0
2013-05-06 10:15:00,40.82,40.93,40.68,40.69,18100.0,40.82,40.93,40.68,40.69,18100.0
2013-05-06 10:20:00,40.69,40.78,40.57,40.63,18100.0,40.69,40.78,40.57,40.63,18100.0
2013-05-06 10:25:00,40.57,40.8,40.57,40.74,12700.0,40.57,40.8,40.57,40.74,12700.0
2013-05-06 10:30:00,40.75,40.87,40.75,40.86,6200.0,40.75,40.87,40.75,40.86,6200.0
2013-05-06 10:35:00,40.87,40.93,40.87,40.93,10700.0,40.87,40.93,40.87,40.93,10700.0
2013-05-06 10:40:00,40.92,40.92,40.91,40.91,200.0,40.92,40.92,40.91,40.91,200.0
2013-05-06 10:45:00,40.93,40.94,40.89,40.91,4400.0,40.93,40.94,40.89,40.91,4400.0
2013-05-06 10:50:00,40.91,40.91,40.85,40.85,1400.0,40.91,40.91,40.85,40.85,1400.0
2013-05-06 10:55:00,40.85,40.91,40.83,40.83,3200.0,40.85,40.91,40.83,40.83,3200.0
2013-05-06 11:00:00,40.82,40.85,40.75,40.85,2500.0,40.82,40.85,40.75,40.85,2500.0
2013-05-06 11:05:00,40.83,40.88,40.75,40.75,3000.0,40.83,40.88,40.75,40.75,3000.0
2013-05-06 11:10:00,40.76,40.9,40.73,40.9,18200.0,40.76,40.9,40.73,40.9,18200.0
2013-05-06 11:15:00,40.86,40.87,40.7,40.7,21400.0,40.86,40.87,40.7,40.7,21400.0
2013-05-06 11:20:00,40.7,40.7,40.48,40.48,8300.0,40.7,40.7,40.48,40.48,8300.0
2013-05-06 11:25:00,40.48,40.48,40.17,40.21,33400.0,40.48,40.48,40.17,40.21,33400.0
2013-05-06 11:30:00,40.22,40.27,40.03,40.03,14500.0,40.22,40.27,40.03,40.03,14500.0
2013-05-06 11:35:00,40.03,40.28,39.95,40.27,34900.0,40.03,40.28,39.95,40.27,34900.0
2013-05-06 11:40:00,40.23,40.23,39.99,40.16,23800.0,40.23,40.23,39.99,40.16,23800.0
2013-05-06 11:45:00,40.13,40.19,40.12,40.15,1000.0,40.13,40.19,40.12,40.15,1000.0
2013-05-06 11:50:00,40.17,40.17,40.1,40.1,4400.0,40.17,40.17,40.1,40.1,4400.0
2013-05-06 11:55:00,40.11,40.11,40.05,40.08,4700.0,40.11,40.11,40.05,40.08,4700.0
2013-05-06 12:00:00,40.13,40.17,40.08,40.08,5700.0,40.13,40.17,40.08,40.08,5700.0
2013-05-06 12:05:00,40.06,40.07,39.99,40.06,6800.0,40.06,40.07,39.99,40.06,6800.0
2013-05-06 12:10:00,40.09,40.09,40.06,40.09,600.0,40.09,40.09,40.06,40.09,600.0
2013-05-06 12:15:00,40.08,40.16,40.05,40.16,2800.0,40.08,40.16,40.05,40.16,2800.0
2013-05-06 12:20:00,40.19,40.19,40.08,40.14,5600.0,40.19,40.19,40.08,40.14,5600.0
2013-05-06 12:25:00,40.06,40.06,39.99,40.04,10400.0,40.06,40.06,39.99,40.04,10400.0
2013-05-06 12:30:00,40.11,40.13,40.04,40.04,3000.0,40.11,40.13,40.04,40.04,3000.0
2013-05-06 12:35:00,40.04,40.08,40.04,40.06,2000.0,40.04,40.08,40.04,40.06,2000.0
2013-05-06 12:40:00,40.03,40.09,40.03,40.05,2300.0,40.03,40.09,40.03,40.05,2300.0
2013-05-06 12:45:00,40.08,40.11,40.07,40.11,3800.0,40.08,40.11,40.07,40.11,3800.0
2013-05-06 12:50:00,40.09,40.12,40.09,40.12,700.0,40.09,40.12,40.09,40.12,700.0
2013-05-06 12:55:00,40.11,40.17,40.11,40.17,3000.0,40.11,40.17,40.11,40.17,3000.0
2013-05-06 13:00:00,40.14,40.28,40.14,40.28,6000.0,40.14,40.28,40.14,40.28,6000.0
2013-05-06 13:05:00,40.25,40.28,40.21,40.28,4200.0,40.25,40.28,40.21,40.28,4200.0
2013-05-06 13:10:00,40.28,40.32,40.28,40.32,1800.0,40.28,40.32,40.28,40.32,1800.0
2013-05-06 13:15:00,40.3,40.3,40.22,40.25,10600.0,40.3,40.3,40.22,40.25,10600.0
2013-05-06 13:20:00,40.26,40.35,40.26,40.35,3300.0,40.26,40.35,40.26,40.35,3300.0
2013-05-06 13:25:00,40.36,40.41,40.36,40.4,2400.0,40.36,40.41,40.36,40.4,2400.0
2013-05-06 13:30:00,40.39,40.4,40.37,40.4,1600.0,40.39,40.4,40.37,40.4,1600.0
2013-05-06 13:35:00,40.38,40.42,40.38,40.39,2900.0,40.38,40.42,40.38,40.39,2900.0
2013-05-06 13:40:00,40.4,40.4,40.38,40.4,700.0,40.4,40.4,40.38,40.4,700.0
2013-05-06 13:45:00,40.4,40.4,40.39,40.39,2900.0,40.4,40.4,40.39,40.39,2900.0
2013-05-06 13:50:00,40.39,40.39,40.27,40.33,13900.0,40.39,40.39,40.27,40.33,13900.0
2013-05-06 13:55:00,40.31,40.33,40.27,40.27,1200.0,40.31,40.33,40.27,40.27,1200.0
2013-05-06 14:00:00,40.28,40.3,40.27,40.29,5200.0,40.28,40.3,40.27,40.29,5200.0
2013-05-06 14:05:00,40.29,40.29,40.25,40.26,2600.0,40.29,40.29,40.25,40.26,2600.0
2013-05-06 14:10:00,40.26,40.28,40.25,40.27,1200.0,40.26,40.28,40.25,40.27,1200.0
2013-05-06 14:15:00,40.27,40.27,40.26,40.27,1900.0,40.27,40.27,40.26,40.27,1900.0
2013-05-06 14:20:00,40.26,40.31,40.26,40.3,2000.0,40.26,40.31,40.26,40.3,2000.0
2013-05-06 14:25:00,40.3,40.32,40.28,40.3,3100.0,40.3,40.32,40.28,40.3,3100.0
2013-05-06 14:30:00,40.3,40.32,40.28,40.3,6100.0,40.3,40.32,40.28,40.3,6100.0
2013-05-06 14:35:00,40.31,40.31,40.29,40.3,2800.0,40.31,40.31,40.29,40.3,2800.0
2013-05-06 14:40:00,40.29,40.36,40.29,40.36,8400.0,40.29,40.36,40.29,40.36,8400.0
2013-05-06 14:45:00,40.35,40.41,40.35,40.41,5400.0,40.35,40.41,40.35,40.41,5400.0
2013-05-06 14:50:00,40.39,40.41,40.39,40.4,2800.0,40.39,40.41,40.39,40.4,2800.0
2013-05-06 14:55:00,40.4,40.42,40.4,40.41,4600.0,40.4,40.42,40.4,40.41,4600.0
2013-05-06 15:00:00,40.41,40.47,40.41,40.45,10500.0,40.41,40.47,40.41,40.45,10500.0
2013-05-06 15:05:00,40.45,40.48,40.45,40.46,11900.0,40.45,40.48,40.45,40.46,11900.0
2013-05-06 15:10:00,40.46,40.53,40.46,40.48,12800.0,40.46,40.53,40.46,40.48,12800.0
2013-05-06 15:15:00,40.48,40.49,40.47,40.49,11400.0,40.48,40.49,40.47,40.49,11400.0
2013-05-06 15:20:00,40.48,40.53,40.48,40.49,9800.0,40.48,40.53,40.48,40.49,9800.0
2013-05-06 15:25:00,40.49,40.5,40.45,40.45,9400.0,40.49,40.5,40.45,40.45,9400.0
2013-05-06 15:30:00,40.47,40.54,40.47,40.53,11300.0,40.47,40.54,40.47,40.53,11300.0
2013-05-06 15:35:00,40.5,40.54,40.5,40.51,8700.0,40.5,40.54,40.5,40.51,8700.0
2013-05-06 15:40:00,40.51,40.55,40.51,40.54,8000.0,40.51,40.55,40.51,40.54,8000.0
2013-05-06 15:45:00,40.53,40.53,40.38,40.4,41300.0,40.53,40.53,40.38,40.4,41300.0
2013-05-06 15:50:00,40.4,40.42,40.28,40.29,35700.0,40.4,40.42,40.28,40.29,35700.0
2013-05-06 15:55:00,40.3,40.41,40.3,40.39,25900.0,40.3,40.41,40.3,40.39,25900.0
2013-05-07 09:30:00,40.58,40.58,39.87,39.97,39300.0,40.58,40.58,39.87,39.97,39300.0
2013-05-07 09:35:00,39.97,40.01,39.89,39.9,18500.0,39.97,40.01,39.89,39.9,18500.0
2013-05-07 09:40:00,39.9,39.94,39.6,39.64,26600.0,39.9,39.94,39.6,39.64,26600.0
2013-05-07 09:45:00,39.64,39.8,39.6,39.8,37200.0,39.64,39.8,39.6,39.8,37200.0
2013-05-07 09:50:00,39.75,39.77,39.62,39.66,24800.0,39.75,39.77,39.62,39.66,24800.0
2013-05-07 09:55:00,39.65,39.69,39.57,39.69,23000.0,39.65,39.69,39.57,39.69,23000.0
2013-05-07 10:00:00,39.68,39.68,39.55,39.56,17100.0,39.68,39.68,39.55,39.56,17100.0
2013-05-07 10:05:00,39.55,39.56,39.27,39.27,17700.0,39.55,39.56,39.27,39.27,17700.0
2013-05-07 10:10:00,39.3,39.3,39.09,39.21,30100.0,39.3,39.3,39.09,39.21,30100.0
2013-05-07 10:15:00,39.23,39.32,39.16,39.19,19500.0,39.23,39.32,39.16,39.19,19500.0
2013-05-07 10:20:00,39.2,39.32,39.13,39.32,23300.0,39.2,39.32,39.13,39.32,23300.0
2013-05-07 10:25:00,39.32,39.49,39.29,39.46,11500.0,39.32,39.49,39.29,39.46,11500.0
2013-05-07 10:30:00,39.45,39.47,39.27,39.28,17400.0,39.45,39.47,39.27,39.28,17400.0
2013-05-07 10:35:00,39.27,39.31,39.11,39.11,41900.0,39.27,39.31,39.11,39.11,41900.0
2013-05-07 10:40:00,39.11,39.25,39.11,39.2,16700.0,39.11,39.25,39.11,39.2,16700.0
2013-05-07 10:45:00,39.21,39.26,39.12,39.25,15100.0,39.21,39.26,39.12,39.25,15100.0
2013-05-07 10:50:00,39.25,39.25,39.17,39.21,19300.0,39.25,39.25,39.17,39.21,19300.0
2013-05-07 10:55:00,39.2,39.2,39.05,39.14,27500.0,39.2,39.2,39.05,39.14,27500.0
2013-05-07 11:00:00,39.14,39.14,39.09,39.1,9500.0,39.14,39.14,39.09,39.1,9500.0
2013-05-07 11:05:00,39.1,39.24,39.06,39.2,44500.0,39.1,39.24,39.06,39.2,44500.0
2013-05-07 11:10:00,39.22,39.34,39.21,39.33,43000.0,39.22,39.34,39.21,39.33,43000.0
2013-05-07 11:15:00,39.26,39.29,39.21,39.23,15800.0,39.26,39.29,39.21,39.23,15800.0
2013-05-07 11:20:00,39.2,39.27,39.2,39.23,36200.0,39.2,39.27,39.2,39.23,36200.0
2013-05-07 11:25:00,39.22,39.25,39.18,39.22,12000.0,39.22,39.25,39.18,39.22,12000.0
2013-05-07 11:30:00,39.19,39.25,39.18,39.25,10200.0,39.19,39.25,39.18,39.25,10200.0
2013-05-07 11:35:00,39.25,39.29,39.25,39.25,5100.0,39.25,39.29,39.25,39.25,5100.0
2013-05-07 11:40:00,39.25,39.26,39.19,39.24,46700.0,39.25,39.26,39.19,39.24,46700.0
2013-05-07 11:45:00,39.21,39.29,39.21,39.22,8400.0,39.21,39.29,39.21,39.22,8400.0
2013-05-07 11:50:00,39.23,39.27,39.22,39.27,9900.0,39.23,39.27,39.22,39.27,9900.0
2013-05-07 11:55:00,39.26,39.31,39.23,39.3,6000.0,39.26,39.31,39.23,39.3,6000.0
2013-05-07 12:00:00,39.31,39.31,39.25,39.29,10000.0,39.31,39.31,39.25,39.29,10000.0
2013-05-07 12:05:00,39.29,39.3,39.23,39.3,13600.0,39.29,39.3,39.23,39.3,13600.0
2013-05-07 12:10:00,39.29,39.3,39.26,39.27,10700.0,39.29,39.3,39.26,39.27,10700.0
2013-05-07 12:15:00,39.27,39.27,39.21,39.27,13500.0,39.27,39.27,39.21,39.27,13500.0
2013-05-07 12:20:00,39.27,39.28,39.21,39.21,20700.0,39.27,39.28,39.21,39.21,20700.0
2013-05-07 12:25:00,39.23,39.27,39.21,39.24,7900.0,39.23,39.27,39.21,39.24,7900.0
2013-05-07 12:30:00,39.23,39.36,39.22,39.36,11400.0,39.23,39.36,39.22,39.36,11400.0
2013-05-07 12:35:00,39.36,39.42,39.23,39.27,29100.0,39.36,39.42,39.23,39.27,29100.0
2013-05-07 12:40:00,39.29,39.29,39.24,39.24,4000.0,39.29,39.29,39.24,39.24,4000.0
2013-05-07 12:45:00,39.25,39.3,39.21,39.22,7500.0,39.25,39.3,39.21,39.22,7500.0
2013-05-07 12:50:00,39.23,39.26,39.22,39.25,4700.0,39.23,39.26,39.22,39.25,4700.0
2013-05-07 12:55:00,39.25,39.3,39.24,39.24,7200.0,39.25,39.3,39.24,39.24,7200.0
2013-05-07 13:00:00,39.24,39.28,39.22,39.23,6200.0,39.24,39.28,39.22,39.23,6200.0
2013-05-07 13:05:00,39.21,39.28,39.21,39.24,25000.0,39.21,39.28,39.21,39.24,25000.0
2013-05-07 13:10:00,39.25,39.3,39.17,39.19,31300.0,39.25,39.3,39.17,39.19,31300.0
2013-05-07 13:15:00,39.18,39.28,39.06,39.09,38700.0,39.18,39.28,39.06,39.09,38700.0
2013-05-07 13:20:00,39.06,39.09,39.01,39.06,17000.0,39.06,39.09,39.01,39.06,17000.0
2013-05-07 13:25:00,39.06,39.1,39.04,39.07,12300.0,39.06,39.1,39.04,39.07,12300.0
2013-05-07 13:30:00,39.06,39.09,39.03,39.08,13400.0,39.06,39.09,39.03,39.08,13400.0
2013-05-07 13:35:00,39.08,39.11,39.06,39.09,13400.0,39.08,39.11,39.06,39.09,13400.0
2013-05-07 13:40:00,39.09,39.11,39.04,39.09,15500.0,39.09,39.11,39.04,39.09,15500.0
2013-05-07 13:45:00,39.08,39.25,39.06,39.25,16600.0,39.08,39.25,39.06,39.25,16600.0
2013-05-07 13:50:00,39.25,39.32,39.21,39.21,13000.0,39.25,39.32,39.21,39.21,13000.0
2013-05-07 13:55:00,39.19,39.22,39.05,39.12,15200.0,39.19,39.22,39.05,39.12,15200.0
2013-05-07 14:00:00,39.14,39.21,39.1,39.21,15700.0,39.14,39.21,39.1,39.21,15700.0
2013-05-07 14:05:00,39.21,39.21,39.1,39.12,17400.0,39.21,39.21,39.1,39.12,17400.0
2013-05-07 14:10:00,39.12,39.35,39.12,39.31,17800.0,39.12,39.35,39.12,39.31,17800.0
2013-05-07 14:15:00,39.31,39.33,39.23,39.25,13600.0,39.31,39.33,39.23,39.25,13600.0
2013-05-07 14:20:00,39.26,39.43,39.25,39.38,26800.0,39.26,39.43,39.25,39.38,26800.0
2013-05-07 14:25:00,39.4,39.41,39.35,39.38,15700.0,39.4,39.41,39.35,39.38,15700.0
2013-05-07 14:30:00,39.37,39.38,39.33,39.35,53800.0,39.37,39.38,39.33,39.35,53800.0
2013-05-07 14:35:00,39.35,39.36,39.31,39.35,26900.0,39.35,39.36,39.31,39.35,26900.0
2013-05-07 14:40:00,39.34,39.54,39.33,39.5,12900.0,39.34,39.54,39.33,39.5,12900.0
2013-05-07 14:45:00,39.51,39.7,39.5,39.68,15900.0,39.51,39.7,39.5,39.68,15900.0
2013-05-07 14:50:00,39.68,39.72,39.53,39.54,43600.0,39.68,39.72,39.53,39.54,43600.0
2013-05-07 14:55:00,39.54,39.72,39.54,39.68,19000.0,39.54,39.72,39.54,39.68,19000.0
2013-05-07 15:00:00,39.65,39.69,39.62,39.64,10600.0,39.65,39.69,39.62,39.64,10600.0
2013-05-07 15:05:00,39.65,39.67,39.63,39.66,20300.0,39.65,39.67,39.63,39.66,20300.0
2013-05-07 15:10:00,39.64,39.73,39.64,39.73,21300.0,39.64,39.73,39.64,39.73,21300.0
2013-05-07 15:15:00,39.73,39.87,39.73,39.87,27500.0,39.73,39.87,39.73,39.87,27500.0
2013-05-07 15:20:00,39.87,40.0,39.85,39.94,35600.0,39.87,40.0,39.85,39.94,35600.0
2013-05-07 15:25:00,39.94,39.98,39.74,39.76,55300.0,39.94,39.98,39.74,39.76,55300.0
2013-05-07 15:30:00,39.74,39.81,39.65,39.65,43600.0,39.74,39.81,39.65,39.65,43600.0
2013-05-07 15:35:00,39.65,39.66,39.5,39.59,48700.0,39.65,39.66,39.5,39.59,48700.0
2013-05-07 15:40:00,39.58,39.73,39.54,39.59,33100.0,39.58,39.73,39.54,39.59,33100.0
2013-05-07 15:45:00,39.57,39.57,39.35,39.39,59600.0,39.57,39.57,39.35,39.39,59600.0
2013-05-07 15:50:00,39.38,39.59,39.36,39.54,56800.0,39.38,39.59,39.36,39.54,56800.0
2013-05-07 15:55:00,39.53,39.57,39.47,39.57,64700.0,39.53,39.57,39.47,39.57,64700.0
2013-05-08 09:30:00,39.62,39.62,39.3,39.41,7600.0,39.62,39.62,39.3,39.41,7600.0
2013-05-08 09:35:00,39.34,39.58,39.34,39.44,19800.0,39.34,39.58,39.34,39.44,19800.0
2013-05-08 09:40:00,39.45,39.5,39.36,39.44,9600.0,39.45,39.5,39.36,39.44,9600.0
2013-05-08 09:45:00,39.43,39.45,39.3,39.33,4600.0,39.43,39.45,39.3,39.33,4600.0
2013-05-08 09:50:00,39.3,39.35,39.29,39.35,19200.0,39.3,39.35,39.29,39.35,19200.0
2013-05-08 09:55:00,39.37,39.39,39.31,39.31,3400.0,39.37,39.39,39.31,39.31,3400.0
2013-05-08 10:00:00,39.31,39.44,39.31,39.44,6200.0,39.31,39.44,39.31,39.44,6200.0
2013-05-08 10:05:00,39.44,39.52,39.37,39.41,15200.0,39.44,39.52,39.37,39.41,15200.0
2013-05-08 10:10:00,39.41,39.56,39.37,39.56,3100.0,39.41,39.56,39.37,39.56,3100.0
2013-05-08 10:15:00,39.56,39.6,39.54,39.55,7600.0,39.56,39.6,39.54,39.55,7600.0
2013-05-08 10:20:00,39.52,39.66,39.5,39.66,7000.0,39.52,39.66,39.5,39.66,7000.0
2013-05-08 10:25:00,39.68,39.68,39.65,39.66,2900.0,39.68,39.68,39.65,39.66,2900.0
2013-05-08 10:30:00,39.66,39.71,39.65,39.67,11800.0,39.66,39.71,39.65,39.67,11800.0
2013-05-08 10:35:00,39.68,39.75,39.68,39.71,3100.0,39.68,39.75,39.68,39.71,3100.0
2013-05-08 10:40:00,39.71,39.71,39.65,39.65,9100.0,39.71,39.71,39.65,39.65,9100.0
2013-05-08 10:45:00,39.65,39.68,39.6,39.6,16300.0,39.65,39.68,39.6,39.6,16300.0
2013-05-08 10:50:00,39.65,39.66,39.52,39.52,133100.0,39.65,39.66,39.52,39.52,133100.0
2013-05-08 10:55:00,39.53,39.6,39.5,39.54,34900.0,39.53,39.6,39.5,39.54,34900.0
2013-05-08 11:00:00,39.5,39.52,39.47,39.48,5900.0,39.5,39.52,39.47,39.48,5900.0
2013-05-08 11:05:00,39.48,39.55,39.48,39.55,3300.0,39.48,39.55,39.48,39.55,3300.0
2013-05-08 11:10:00,39.56,39.62,39.54,39.62,8600.0,39.56,39.62,39.54,39.62,8600.0
2013-05-08 11:15:00,39.62,39.69,39.62,39.68,5000.0,39.62,39.69,39.62,39.68,5000.0
2013-05-08 11:20:00,39.67,39.69,39.65,39.66,3400.0,39.67,39.69,39.65,39.66,3400.0
2013-05-08 11:25:00,39.66,39.68,39.65,39.66,3800.0,39.66,39.68,39.65,39.66,3800.0
2013-05-08 11:30:00,39.64,39.68,39.62,39.63,2500.0,39.64,39.68,39.62,39.63,2500.0
2013-05-08 11:35:00,39.64,39.66,39.54,39.54,11200.0,39.64,39.66,39.54,39.54,11200.0
2013-05-08 11:40:00,39.54,39.54,39.5,39.52,2900.0,39.54,39.54,39.5,39.52,2900.0
2013-05-08 11:45:00,39.52,39.59,39.5,39.59,5100.0,39.52,39.59,39.5,39.59,5100.0
2013-05-08 11:50:00,39.6,39.65,39.6,39.6,3000.0,39.6,39.65,39.6,39.6,3000.0
2013-05-08 11:55:00,39.6,39.63,39.58,39.63,2800.0,39.6,39.63,39.58,39.63,2800.0
2013-05-08 12:00:00,39.64,39.65,39.63,39.64,1600.0,39.64,39.65,39.63,39.64,1600.0
2013-05-08 12:05:00,39.64,39.69,39.64,39.66,2100.0,39.64,39.69,39.64,39.66,2100.0
2013-05-08 12:10:00,39.69,39.69,39.64,39.65,2600.0,39.69,39.69,39.64,39.65,2600.0
2013-05-08 12:15:00,39.63,39.67,39.63,39.67,1500.0,39.63,39.67,39.63,39.67,1500.0
2013-05-08 12:20:00,39.69,39.7,39.64,39.65,4500.0,39.69,39.7,39.64,39.65,4500.0
2013-05-08 12:25:00,39.64,39.64,39.6,39.62,1200.0,39.64,39.64,39.6,39.62,1200.0
2013-05-08 12:30:00,39.64,39.66,39.61,39.61,2100.0,39.64,39.66,39.61,39.61,2100.0
2013-05-08 12:35:00,39.62,39.65,39.6,39.65,5600.0,39.62,39.65,39.6,39.65,5600.0
2013-05-08 12:40:00,39.65,39.65,39.62,39.62,4100.0,39.65,39.65,39.62,39.62,4100.0
2013-05-08 12:45:00,39.62,39.65,39.62,39.65,2300.0,39.62,39.65,39.62,39.65,2300.0
2013-05-08 12:50:00,39.64,39.65,39.62,39.63,5500.0,39.64,39.65,39.62,39.63,5500.0
2013-05-08 12:55:00,39.63,39.65,39.63,39.65,3800.0,39.63,39.65,39.63,39.65,3800.0
2013-05-08 13:00:00,39.65,39.65,39.62,39.63,2100.0,39.65,39.65,39.62,39.63,2100.0
2013-05-08 13:05:00,39.65,39.65,39.63,39.65,1300.0,39.65,39.65,39.63,39.65,1300.0
2013-05-08 13:10:00,39.65,39.65,39.64,39.64,1100.0,39.65,39.65,39.64,39.64,1100.0
2013-05-08 13:15:00,39.65,39.75,39.65,39.75,5200.0,39.65,39.75,39.65,39.75,5200.0
2013-05-08 13:20:00,39.77,39.92,39.71,39.91,25600.0,39.77,39.92,39.71,39.91,25600.0
2013-05-08 13:25:00,39.91,39.92,39.81,39.87,28800.0,39.91,39.92,39.81,39.87,28800.0
2013-05-08 13:30:00,39.88,39.99,39.88,39.96,30100.0,39.88,39.99,39.88,39.96,30100.0
2013-05-08 13:35:00,39.94,40.0,39.9,39.91,31400.0,39.94,40.0,39.9,39.91,31400.0
2013-05-08 13:40:00,39.89,40.0,39.85,39.94,42600.0,39.89,40.0,39.85,39.94,42600.0
2013-05-08 13:45:00,39.95,40.23,39.95,40.05,56300.0,39.95,40.23,39.95,40.05,56300.0
2013-05-08 13:50:00,40.07,40.25,39.94,40.15,58500.0,40.07,40.25,39.94,40.15,58500.0
2013-05-08 13:55:00,40.15,40.15,39.93,39.97,38100.0,40.15,40.15,39.93,39.97,38100.0
2013-05-08 14:00:00,39.97,39.98,39.89,39.9,18900.0,39.97,39.98,39.89,39.9,18900.0
2013-05-08 14:05:00,39.91,39.91,39.87,39.89,17400.0,39.91,39.91,39.87,39.89,17400.0
2013-05-08 14:10:00,39.85,39.96,39.85,39.89,66300.0,39.85,39.96,39.85,39.89,66300.0
2013-05-08 14:15:00,39.85,39.97,39.8,39.97,21600.0,39.85,39.97,39.8,39.97,21600.0
2013-05-08 14:20:00,39.98,39.98,39.89,39.93,14100.0,39.98,39.98,39.89,39.93,14100.0
2013-05-08 14:25:00,39.93,39.93,39.84,39.88,7400.0,39.93,39.93,39.84,39.88,7400.0
2013-05-08 14:30:00,39.88,39.95,39.81,39.84,20800.0,39.88,39.95,39.81,39.84,20800.0
2013-05-08 14:35:00,39.83,39.83,39.73,39.77,8200.0,39.83,39.83,39.73,39.77,8200.0
2013-05-08 14:40:00,39.79,39.88,39.75,39.79,22600.0,39.79,39.88,39.75,39.79,22600.0
2013-05-08 14:45:00,39.82,39.83,39.77,39.8,21900.0,39.82,39.83,39.77,39.8,21900.0
2013-05-08 14:50:00,39.8,39.8,39.72,39.76,19800.0,39.8,39.8,39.72,39.76,19800.0
2013-05-08 14:55:00,39.76,39.78,39.65,39.7,26900.0,39.76,39.78,39.65,39.7,26900.0
2013-05-08 15:00:00,39.7,39.71,39.67,39.67,42600.0,39.7,39.71,39.67,39.67,42600.0
2013-05-08 15:05:00,39.67,39.7,39.66,39.69,15500.0,39.67,39.7,39.66,39.69,15500.0
2013-05-08 15:10:00,39.68,39.7,39.65,39.7,17200.0,39.68,39.7,39.65,39.7,17200.0
2013-05-08 15:15:00,39.69,39.73,39.67,39.73,12500.0,39.69,39.73,39.67,39.73,12500.0
2013-05-08 15:20:00,39.73,39.73,39.69,39.71,8300.0,39.73,39.73,39.69,39.71,8300.0
2013-05-08 15:25:00,39.71,39.81,39.71,39.8,18200.0,39.71,39.81,39.71,39.8,18200.0
2013-05-08 15:30:00,39.8,39.8,39.67,39.7,13000.0,39.8,39.8,39.67,39.7,13000.0
2013-05-08 15:35:00,39.7,39.78,39.65,39.65,14600.0,39.7,39.78,39.65,39.65,14600.0
2013-05-08 15:40:00,39.68,39.69,39.66,39.69,14800.0,39.68,39.69,39.66,39.69,14800.0
2013-05-08 15:45:00,39.68,39.68,39.61,39.63,55300.0,39.68,39.68,39.61,39.63,55300.0
2013-05-08 15:50:00,39.63,39.63,39.55,39.6,52000.0,39.63,39.63,39.55,39.6,52000.0
2013-05-08 15:55:00,39.6,39.62,39.56,39.59,34500.0,39.6,39.62,39.56,39.59,34500.0
2013-05-09 09:30:00,39.26,39.49,39.15,39.45,55700.0,39.26,39.49,39.15,39.45,55700.0
2013-05-09 09:35:00,39.45,39.54,39.3,39.31,36000.0,39.45,39.54,39.3,39.31,36000.0
2013-05-09 09:40:00,39.31,39.47,39.28,39.4,25000.0,39.31,39.47,39.28,39.4,25000.0
2013-05-09 09:45:00,39.4,39.47,39.36,39.37,10700.0,39.4,39.47,39.36,39.37,10700.0
2013-05-09 09:50:00,39.37,39.52,39.31,39.5,24300.0,39.37,39.52,39.31,39.5,24300.0
2013-05-09 09:55:00,39.5,39.6,39.44,39.44,13000.0,39.5,39.6,39.44,39.44,13000.0
2013-05-09 10:00:00,39.44,39.5,39.36,39.49,9200.0,39.44,39.5,39.36,39.49,9200.0
2013-05-09 10:05:00,39.49,39.5,39.27,39.32,48800.0,39.49,39.5,39.27,39.32,48800.0
2013-05-09 10:10:00,39.33,39.33,39.21,39.23,46700.0,39.33,39.33,39.21,39.23,46700.0
2013-05-09 10:15:00,39.22,39.22,39.11,39.15,35400.0,39.22,39.22,39.11,39.15,35400.0
2013-05-09 10:20:00,39.15,39.2,39.1,39.2,37900.0,39.15,39.2,39.1,39.2,37900.0
2013-05-09 10:25:00,39.19,39.24,39.15,39.22,10600.0,39.19,39.24,39.15,39.22,10600.0
2013-05-09 10:30:00,39.2,39.26,39.19,39.26,9900.0,39.2,39.26,39.19,39.26,9900.0
2013-05-09 10:35:00,39.27,39.31,39.26,39.3,8200.0,39.27,39.31,39.26,39.3,8200.0
2013-05-09 10:40:00,39.31,39.35,39.29,39.35,15500.0,39.31,39.35,39.29,39.35,15500.0
2013-05-09 10:45:00,39.36,39.42,39.34,39.41,4800.0,39.36,39.42,39.34,39.41,4800.0
2013-05-09 10:50:00,39.45,39.51,39.43,39.43,6500.0,39.45,39.51,39.43,39.43,6500.0
2013-05-09 10:55:00,39.41,39.52,39.41,39.49,11100.0,39.41,39.52,39.41,39.49,11100.0
2013-05-09 11:00:00,39.5,39.5,39.41,39.43,10000.0,39.5,39.5,39.41,39.43,10000.0
2013-05-09 11:05:00,39.4,39.43,39.32,39.43,11300.0,39.4,39.43,39.32,39.43,11300.0
2013-05-09 11:10:00,39.41,39.41,39.33,39.37,8800.0,39.41,39.41,39.33,39.37,8800.0
2013-05-09 11:15:00,39.33,39.37,39.31,39.34,12600.0,39.33,39.37,39.31,39.34,12600.0
2013-05-09 11:20:00,39.35,39.35,39.19,39.22,35000.0,39.35,39.35,39.19,39.22,35000.0
2013-05-09 11:25:00,39.21,39.25,39.11,39.13,12900.0,39.21,39.25,39.11,39.13,12900.0
2013-05-09 11:30:00,39.13,39.19,39.07,39.16,10100.0,39.13,39.19,39.07,39.16,10100.0
2013-05-09 11:35:00,39.12,39.24,39.08,39.24,15600.0,39.12,39.24,39.08,39.24,15600.0
2013-05-09 11:40:00,39.26,39.28,39.23,39.26,5000.0,39.26,39.28,39.23,39.26,5000.0
2013-05-09 11:45:00,39.27,39.27,39.19,39.23,12200.0,39.27,39.27,39.19,39.23,12200.0
2013-05-09 11:50:00,39.23,39.23,39.19,39.23,9900.0,39.23,39.23,39.19,39.23,9900.0
2013-05-09 11:55:00,39.23,39.3,39.18,39.3,12000.0,39.23,39.3,39.18,39.3,12000.0
2013-05-09 12:00:00,39.27,39.29,39.23,39.25,11600.0,39.27,39.29,39.23,39.25,11600.0
2013-05-09 12:05:00,39.21,39.26,39.18,39.26,8600.0,39.21,39.26,39.18,39.26,8600.0
2013-05-09 12:10:00,39.27,39.43,39.27,39.41,6900.0,39.27,39.43,39.27,39.41,6900.0
2013-05-09 12:15:00,39.42,39.5,39.42,39.45,20000.0,39.42,39.5,39.42,39.45,20000.0
2013-05-09 12:20:00,39.44,39.44,39.14,39.16,17800.0,39.44,39.44,39.14,39.16,17800.0
2013-05-09 12:25:00,39.19,39.23,39.16,39.22,6500.0,39.19,39.23,39.16,39.22,6500.0
2013-05-09 12:30:00,39.23,39.34,39.2,39.34,4000.0,39.23,39.34,39.2,39.34,4000.0
2013-05-09 12:35:00,39.33,39.36,39.3,39.36,6500.0,39.33,39.36,39.3,39.36,6500.0
2013-05-09 12:40:00,39.36,39.42,39.34,39.36,4800.0,39.36,39.42,39.34,39.36,4800.0
2013-05-09 12:45:00,39.36,39.37,39.34,39.36,3700.0,39.36,39.37,39.34,39.36,3700.0
2013-05-09 12:50:00,39.34,39.41,39.34,39.38,3200.0,39.34,39.41,39.34,39.38,3200.0
2013-05-09 12:55:00,39.37,39.4,39.37,39.38,8300.0,39.37,39.4,39.37,39.38,8300.0
2013-05-09 13:00:00,39.38,39.38,39.33,39.36,8400.0,39.38,39.38,39.33,39.36,8400.0
2013-05-09 13:05:00,39.36,39.39,39.35,39.36,10300.0,39.36,39.39,39.35,39.36,10300.0
2013-05-09 13:10:00,39.36,39.5,39.35,39.38,43500.0,39.36,39.5,39.35,39.38,43500.0
2013-05-09 13:15:00,39.37,39.37,39.35,39.36,20200.0,39.37,39.37,39.35,39.36,20200.0
2013-05-09 13:20:00,39.37,39.41,39.36,39.36,9000.0,39.37,39.41,39.36,39.36,9000.0
2013-05-09 13:25:00,39.36,39.37,39.33,39.36,10200.0,39.36,39.37,39.33,39.36,10200.0
2013-05-09 13:30:00,39.34,39.42,39.34,39.41,4000.0,39.34,39.42,39.34,39.41,4000.0
2013-05-09 13:35:00,39.42,39.44,39.37,39.44,5100.0,39.42,39.44,39.37,39.44,5100.0
2013-05-09 13:40:00,39.43,39.43,39.39,39.43,3200.0,39.43,39.43,39.39,39.43,3200.0
2013-05-09 13:45:00,39.39,39.5,39.39,39.5,5500.0,39.39,39.5,39.39,39.5,5500.0
2013-05-09 13:50:00,39.51,39.51,39.47,39.47,3700.0,39.51,39.51,39.47,39.47,3700.0
2013-05-09 13:55:00,39.47,39.48,39.4,39.4,10900.0,39.47,39.48,39.4,39.4,10900.0
2013-05-09 14:00:00,39.4,39.4,39.31,39.35,8500.0,39.4,39.4,39.31,39.35,8500.0
2013-05-09 14:05:00,39.35,39.36,39.06,39.2,72200.0,39.35,39.36,39.06,39.2,72200.0
2013-05-09 14:10:00,39.2,39.2,39.05,39.05,31400.0,39.2,39.2,39.05,39.05,31400.0
2013-05-09 14:15:00,39.05,39.09,38.95,38.98,59500.0,39.05,39.09,38.95,38.98,59500.0
2013-05-09 14:20:00,38.99,39.0,38.91,38.92,32600.0,38.99,39.0,38.91,38.92,32600.0
2013-05-09 14:25:00,38.92,38.95,38.84,38.87,20400.0,38.92,38.95,38.84,38.87,20400.0
2013-05-09 14:30:00,38.87,38.87,38.79,38.81,35100.0,38.87,38.87,38.79,38.81,35100.0
2013-05-09 14:35:00,38.8,38.81,38.69,38.72,29800.0,38.8,38.81,38.69,38.72,29800.0
2013-05-09 14:40:00,38.68,38.71,38.54,38.54,31300.0,38.68,38.71,38.54,38.54,31300.0
2013-05-09 14:45:00,38.53,38.68,38.52,38.68,31100.0,38.53,38.68,38.52,38.68,31100.0
2013-05-09 14:50:00,38.68,38.88,38.68,38.85,37400.0,38.68,38.88,38.68,38.85,37400.0
2013-05-09 14:55:00,38.83,38.87,38.79,38.85,28100.0,38.83,38.87,38.79,38.85,28100.0
2013-05-09 15:00:00,38.85,38.86,38.79,38.8,33700.0,38.85,38.86,38.79,38.8,33700.0
2013-05-09 15:05:00,38.8,38.87,38.8,38.81,28000.0,38.8,38.87,38.8,38.81,28000.0
2013-05-09 15:10:00,38.82,38.88,38.81,38.86,31400.0,38.82,38.88,38.81,38.86,31400.0
2013-05-09 15:15:00,38.85,38.86,38.78,38.85,30600.0,38.85,38.86,38.78,38.85,30600.0
2013-05-09 15:20:00,38.85,38.99,38.84,38.93,39700.0,38.85,38.99,38.84,38.93,39700.0
2013-05-09 15:25:00,38.94,38.95,38.85,38.9,35200.0,38.94,38.95,38.85,38.9,35200.0
2013-05-09 15:30:00,38.9,39.01,38.9,38.97,44200.0,38.9,39.01,38.9,38.97,44200.0
2013-05-09 15:35:00,38.96,39.04,38.92,39.01,50200.0,38.96,39.04,38.92,39.01,50200.0
2013-05-09 15:40:00,39.02,39.03,38.84,38.91,62600.0,39.02,39.03,38.84,38.91,62600.0
2013-05-09 15:45:00,38.91,38.91,38.74,38.75,52100.0,38.91,38.91,38.74,38.75,52100.0
2013-05-09 15:50:00,38.75,38.86,38.75,38.84,84400.0,38.75,38.86,38.75,38.84,84400.0
2013-05-09 15:55:00,38.84,38.9,38.79,38.83,96200.0,38.84,38.9,38.79,38.83,96200.0
2013-05-10 09:30:00,38.54,38.82,38.54,38.68,18600.0,38.54,38.82,38.54,38.68,18600.0
2013-05-10 09:35:00,38.71,38.88,38.58,38.6,24900.0,38.71,38.88,38.58,38.6,24900.0
2013-05-10 09:40:00,38.56,38.63,38.55,38.61,12700.0,38.56,38.63,38.55,38.61,12700.0
2013-05-10 09:45:00,38.61,38.61,38.35,38.43,73800.0,38.61,38.61,38.35,38.43,73800.0
2013-05-10 09:50:00,38.43,38.47,38.34,38.34,47300.0,38.43,38.47,38.34,38.34,47300.0
2013-05-10 09:55:00,38.37,38.39,38.31,38.33,36700.0,38.37,38.39,38.31,38.33,36700.0
2013-05-10 10:00:00,38.34,38.76,38.31,38.76,18800.0,38.34,38.76,38.31,38.76,18800.0
2013-05-10 10:05:00,38.76,38.86,38.73,38.83,16500.0,38.76,38.86,38.73,38.83,16500.0
2013-05-10 10:10:00,38.86,39.16,38.83,39.16,38600.0,38.86,39.16,38.83,39.16,38600.0
2013-05-10 10:15:00,39.16,39.33,38.93,39.1,65600.0,39.16,39.33,38.93,39.1,65600.0
2013-05-10 10:20:00,39.11,39.35,39.1,39.35,13900.0,39.11,39.35,39.1,39.35,13900.0
2013-05-10 10:25:00,39.36,39.5,39.19,39.23,45200.0,39.36,39.5,39.19,39.23,45200.0
2013-05-10 10:30:00,39.22,39.31,39.05,39.28,27100.0,39.22,39.31,39.05,39.28,27100.0
2013-05-10 10:35:00,39.29,39.48,39.28,39.42,17900.0,39.29,39.48,39.28,39.42,17900.0
2013-05-10 10:40:00,39.42,39.5,39.29,39.46,13400.0,39.42,39.5,39.29,39.46,13400.0
2013-05-10 10:45:00,39.46,39.46,39.3,39.33,16300.0,39.46,39.46,39.3,39.33,16300.0
2013-05-10 10:50:00,39.35,39.49,39.35,39.38,14700.0,39.35,39.49,39.35,39.38,14700.0
2013-05-10 10:55:00,39.43,39.73,39.43,39.72,44700.0,39.43,39.73,39.43,39.72,44700.0
2013-05-10 11:00:00,39.71,39.95,39.71,39.95,45000.0,39.71,39.95,39.71,39.95,45000.0
2013-05-10 11:05:00,39.94,40.2,39.8,39.8,98000.0,39.94,40.2,39.8,39.8,98000.0
2013-05-10 11:10:00,39.79,40.0,39.75,39.86,35200.0,39.79,40.0,39.75,39.86,35200.0
2013-05-10 11:15:00,39.8,39.86,39.69,39.84,9100.0,39.8,39.86,39.69,39.84,9100.0
2013-05-10 11:20:00,39.84,39.87,39.69,39.72,10800.0,39.84,39.87,39.69,39.72,10800.0
2013-05-10 11:25:00,39.71,39.93,39.71,39.93,34600.0,39.71,39.93,39.71,39.93,34600.0
2013-05-10 11:30:00,39.93,40.01,39.75,39.93,54000.0,39.93,40.01,39.75,39.93,54000.0
2013-05-10 11:35:00,39.9,40.02,39.83,39.98,29300.0,39.9,40.02,39.83,39.98,29300.0
2013-05-10 11:40:00,39.99,40.0,39.9,39.98,34200.0,39.99,40.0,39.9,39.98,34200.0
2013-05-10 11:45:00,40.0,40.22,39.92,39.99,104500.0,40.0,40.22,39.92,39.99,104500.0
2013-05-10 11:50:00,39.99,40.05,39.92,40.01,12400.0,39.99,40.05,39.92,40.01,12400.0
2013-05-10 11:55:00,40.01,40.04,39.89,39.94,10500.0,40.01,40.04,39.89,39.94,10500.0
2013-05-10 12:00:00,39.92,40.13,39.88,40.11,7800.0,39.92,40.13,39.88,40.11,7800.0
2013-05-10 12:05:00,40.14,40.14,39.86,39.89,90700.0,40.14,40.14,39.86,39.89,90700.0
2013-05-10 12:10:00,39.87,40.0,39.87,39.99,22200.0,39.87,40.0,39.87,39.99,22200.0
2013-05-10 12:15:00,40.0,40.22,39.95,39.96,39300.0,40.0,40.22,39.95,39.96,39300.0
2013-05-10 12:20:00,40.01,40.04,39.98,39.98,4600.0,40.01,40.04,39.98,39.98,4600.0
2013-05-10 12:25:00,39.98,40.05,39.95,40.05,5700.0,39.98,40.05,39.95,40.05,5700.0
2013-05-10 12:30:00,40.01,40.12,40.01,40.11,6300.0,40.01,40.12,40.01,40.11,6300.0
2013-05-10 12:35:00,40.11,40.13,39.89,39.93,52800.0,40.11,40.13,39.89,39.93,52800.0
2013-05-10 12:40:00,39.93,39.99,39.83,39.87,11200.0,39.93,39.99,39.83,39.87,11200.0
2013-05-10 12:45:00,39.89,39.96,39.86,39.86,4200.0,39.89,39.96,39.86,39.86,4200.0
2013-05-10 12:50:00,39.9,39.92,39.76,39.9,24000.0,39.9,39.92,39.76,39.9,24000.0
2013-05-10 12:55:00,39.9,40.01,39.9,39.94,27000.0,39.9,40.01,39.9,39.94,27000.0
2013-05-10 13:00:00,39.94,39.95,39.9,39.92,13900.0,39.94,39.95,39.9,39.92,13900.0
2013-05-10 13:05:00,39.94,39.97,39.89,39.97,11600.0,39.94,39.97,39.89,39.97,11600.0
2013-05-10 13:10:00,39.97,39.98,39.9,39.94,24000.0,39.97,39.98,39.9,39.94,24000.0
2013-05-10 13:15:00,39.96,39.97,39.86,39.86,14400.0,39.96,39.97,39.86,39.86,14400.0
2013-05-10 13:20:00,39.86,39.96,39.84,39.86,18300.0,39.86,39.96,39.84,39.86,18300.0
2013-05-10 13:25:00,39.82,39.88,39.8,39.8,11000.0,39.82,39.88,39.8,39.8,11000.0
2013-05-10 13:30:00,39.82,39.82,39.73,39.75,7900.0,39.82,39.82,39.73,39.75,7900.0
2013-05-10 13:35:00,39.76,39.87,39.58,39.65,48000.0,39.76,39.87,39.58,39.65,48000.0
2013-05-10 13:40:00,39.64,39.65,39.45,39.46,23400.0,39.64,39.65,39.45,39.46,23400.0
2013-05-10 13:45:00,39.46,39.63,39.41,39.57,15700.0,39.46,39.63,39.41,39.57,15700.0
2013-05-10 13:50:00,39.61,39.66,39.56,39.58,11500.0,39.61,39.66,39.56,39.58,11500.0
2013-05-10 13:55:00,39.58,39.58,39.53,39.54,7600.0,39.58,39.58,39.53,39.54,7600.0
2013-05-10 14:00:00,39.52,39.56,39.46,39.5,21200.0,39.52,39.56,39.46,39.5,21200.0
2013-05-10 14:05:00,39.46,39.5,39.43,39.48,19000.0,39.46,39.5,39.43,39.48,19000.0
2013-05-10 14:10:00,39.48,39.61,39.48,39.55,20900.0,39.48,39.61,39.48,39.55,20900.0
2013-05-10 14:15:00,39.55,39.55,39.45,39.45,13700.0,39.55,39.55,39.45,39.45,13700.0
2013-05-10 14:20:00,39.44,39.44,39.37,39.4,19300.0,39.44,39.44,39.37,39.4,19300.0
2013-05-10 14:25:00,39.37,39.45,39.37,39.4,8000.0,39.37,39.45,39.37,39.4,8000.0
2013-05-10 14:30:00,39.41,39.42,39.32,39.32,26100.0,39.41,39.42,39.32,39.32,26100.0
2013-05-10 14:35:00,39.34,39.34,39.12,39.14,32800.0,39.34,39.34,39.12,39.14,32800.0
2013-05-10 14:40:00,39.14,39.37,39.08,39.37,37000.0,39.14,39.37,39.08,39.37,37000.0
2013-05-10 14:45:00,39.37,39.45,39.07,39.16,67000.0,39.37,39.45,39.07,39.16,67000.0
2013-05-10 14:50:00,39.15,39.44,39.15,39.31,26400.0,39.15,39.44,39.15,39.31,26400.0
2013-05-10 14:55:00,39.35,39.48,39.3,39.46,8900.0,39.35,39.48,39.3,39.46,8900.0
2013-05-10 15:00:00,39.46,39.49,39.27,39.38,27100.0,39.46,39.49,39.27,39.38,27100.0
2013-05-10 15:05:00,39.37,39.43,39.2,39.26,26600.0,39.37,39.43,39.2,39.26,26600.0
2013-05-10 15:10:00,39.3,39.45,39.22,39.26,34700.0,39.3,39.45,39.22,39.26,34700.0
2013-05-10 15:15:00,39.24,39.31,39.07,39.11,85000.0,39.24,39.31,39.07,39.11,85000.0
2013-05-10 15:20:00,39.11,39.24,39.08,39.17,26600.0,39.11,39.24,39.08,39.17,26600.0
2013-05-10 15:25:00,39.19,39.22,39.01,39.01,41200.0,39.19,39.22,39.01,39.01,41200.0
2013-05-10 15:30:00,39.02,39.11,38.97,38.97,43400.0,39.02,39.11,38.97,38.97,43400.0
2013-05-10 15:35:00,38.98,39.0,38.89,38.99,31500.0,38.98,39.0,38.89,38.99,31500.0
2013-05-10 15:40:00,39.0,39.02,38.86,39.0,50700.0,39.0,39.02,38.86,39.0,50700.0
2013-05-10 15:45:00,38.99,39.0,38.89,38.94,49300.0,38.99,39.0,38.89,38.94,49300.0
2013-05-10 15:50:00,38.98,39.0,38.95,38.99,34300.0,38.98,39.0,38.95,38.99,34300.0
2013-05-10 15:55:00,38.99,39.02,38.87,38.99,83600.0,38.99,39.02,38.87,38.99,83600.0
2013-05-13 09:30:00,39.22,39.61,39.05,39.61,26200.0,39.22,39.61,39.05,39.61,26200.0
2013-05-13 09:35:00,39.59,39.84,39.39,39.84,44400.0,39.59,39.84,39.39,39.84,44400.0
2013-05-13 09:40:00,39.84,39.98,39.83,39.89,15300.0,39.84,39.98,39.83,39.89,15300.0
2013-05-13 09:45:00,39.83,39.92,39.81,39.9,16300.0,39.83,39.92,39.81,39.9,16300.0
2013-05-13 09:50:00,39.91,39.91,39.67,39.76,9900.0,39.91,39.91,39.67,39.76,9900.0
2013-05-13 09:55:00,39.77,39.97,39.75,39.96,9900.0,39.77,39.97,39.75,39.96,9900.0
2013-05-13 10:00:00,39.95,39.97,39.84,39.94,15600.0,39.95,39.97,39.84,39.94,15600.0
2013-05-13 10:05:00,39.95,39.95,39.83,39.9,17200.0,39.95,39.95,39.83,39.9,17200.0
2013-05-13 10:10:00,39.9,39.91,39.71,39.84,24400.0,39.9,39.91,39.71,39.84,24400.0
2013-05-13 10:15:00,39.79,40.0,39.79,40.0,20200.0,39.79,40.0,39.79,40.0,20200.0
2013-05-13 10:20:00,40.0,40.0,39.91,39.92,14000.0,40.0,40.0,39.91,39.92,14000.0
2013-05-13 10:25:00,39.92,40.08,39.82,39.88,70500.0,39.92,40.08,39.82,39.88,70500.0
2013-05-13 10:30:00,39.91,39.93,39.89,39.91,5900.0,39.91,39.93,39.89,39.91,5900.0
2013-05-13 10:35:00,39.92,39.93,39.82,39.9,7100.0,39.92,39.93,39.82,39.9,7100.0
2013-05-13 10:40:00,39.9,39.91,39.82,39.89,7600.0,39.9,39.91,39.82,39.89,7600.0
2013-05-13 10:45:00,39.88,40.0,39.88,40.0,9900.0,39.88,40.0,39.88,40.0,9900.0
2013-05-13 10:50:00,40.0,40.0,39.96,40.0,13600.0,40.0,40.0,39.96,40.0,13600.0
2013-05-13 10:55:00,39.98,40.14,39.96,40.08,26000.0,39.98,40.14,39.96,40.08,26000.0
2013-05-13 11:00:00,40.09,40.09,39.9,40.0,17300.0,40.09,40.09,39.9,40.0,17300.0
2013-05-13 11:05:00,40.0,40.12,39.96,40.06,32900.0,40.0,40.12,39.96,40.06,32900.0
2013-05-13 11:10:00,40.05,40.12,39.94,39.98,21400.0,40.05,40.12,39.94,39.98,21400.0
2013-05-13 11:15:00,40.0,40.09,39.88,39.98,37200.0,40.0,40.09,39.88,39.98,37200.0
2013-05-13 11:20:00,40.0,40.0,39.94,40.0,10500.0,40.0,40.0,39.94,40.0,10500.0
2013-05-13 11:25:00,39.98,39.98,39.89,39.89,6700.0,39.98,39.98,39.89,39.89,6700.0
2013-05-13 11:30:00,39.91,39.98,39.9,39.97,5000.0,39.91,39.98,39.9,39.97,5000.0
2013-05-13 11:35:00,39.97,39.97,39.81,39.87,14700.0,39.97,39.97,39.81,39.87,14700.0
2013-05-13 11:40:00,39.87,39.98,39.84,39.98,7400.0,39.87,39.98,39.84,39.98,7400.0
2013-05-13 11:45:00,39.98,40.01,39.93,40.01,8000.0,39.98,40.01,39.93,40.01,8000.0
2013-05-13 11:50:00,40.0,40.03,39.94,39.97,12600.0,40.0,40.03,39.94,39.97,12600.0
2013-05-13 11:55:00,39.94,39.98,39.94,39.96,5700.0,39.94,39.98,39.94,39.96,5700.0
2013-05-13 12:00:00,39.96,39.97,39.88,39.91,4800.0,39.96,39.97,39.88,39.91,4800.0
2013-05-13 12:05:00,39.94,39.97,39.92,39.96,7600.0,39.94,39.97,39.92,39.96,7600.0
2013-05-13 12:10:00,39.95,39.97,39.94,39.96,17000.0,39.95,39.97,39.94,39.96,17000.0
2013-05-13 12:15:00,39.96,39.96,39.84,39.9,48700.0,39.96,39.96,39.84,39.9,48700.0
2013-05-13 12:20:00,39.9,39.96,39.87,39.96,8200.0,39.9,39.96,39.87,39.96,8200.0
2013-05-13 12:25:00,39.96,39.96,39.85,39.9,8900.0,39.96,39.96,39.85,39.9,8900.0
2013-05-13 12:30:00,39.9,39.9,39.86,39.9,1000.0,39.9,39.9,39.86,39.9,1000.0
2013-05-13 12:35:00,39.88,39.95,39.88,39.95,6600.0,39.88,39.95,39.88,39.95,6600.0
2013-05-13 12:40:00,39.95,39.95,39.93,39.94,4600.0,39.95,39.95,39.93,39.94,4600.0
2013-05-13 12:45:00,39.93,39.96,39.86,39.86,12000.0,39.93,39.96,39.86,39.86,12000.0
2013-05-13 12:50:00,39.86,39.92,39.86,39.9,7700.0,39.86,39.92,39.86,39.9,7700.0
2013-05-13 12:55:00,39.9,39.9,39.72,39.72,10800.0,39.9,39.9,39.72,39.72,10800.0
2013-05-13 13:00:00,39.72,39.8,39.68,39.8,21000.0,39.72,39.8,39.68,39.8,21000.0
2013-05-13 13:05:00,39.77,39.8,39.67,39.67,17300.0,39.77,39.8,39.67,39.67,17300.0
2013-05-13 13:10:00,39.67,39.67,39.54,39.54,14800.0,39.67,39.67,39.54,39.54,14800.0
2013-05-13 13:15:00,39.59,39.59,39.38,39.54,32600.0,39.59,39.59,39.38,39.54,32600.0
2013-05-13 13:20:00,39.54,39.62,39.47,39.47,11200.0,39.54,39.62,39.47,39.47,11200.0
2013-05-13 13:25:00,39.47,39.5,39.31,39.31,8900.0,39.47,39.5,39.31,39.31,8900.0
2013-05-13 13:30:00,39.31,39.47,39.31,39.47,19600.0,39.31,39.47,39.31,39.47,19600.0
2013-05-13 13:35:00,39.47,39.61,39.47,39.56,19900.0,39.47,39.61,39.47,39.56,19900.0
2013-05-13 13:40:00,39.58,39.58,39.48,39.57,12200.0,39.58,39.58,39.48,39.57,12200.0
2013-05-13 13:45:00,39.52,39.67,39.52,39.65,11000.0,39.52,39.67,39.52,39.65,11000.0
2013-05-13 13:50:00,39.66,39.66,39.54,39.55,13000.0,39.66,39.66,39.54,39.55,13000.0
2013-05-13 13:55:00,39.55,39.57,39.42,39.43,19700.0,39.55,39.57,39.42,39.43,19700.0
2013-05-13 14:00:00,39.42,39.51,39.42,39.47,14300.0,39.42,39.51,39.42,39.47,14300.0
2013-05-13 14:05:00,39.5,39.55,39.26,39.29,23500.0,39.5,39.55,39.26,39.29,23500.0
2013-05-13 14:10:00,39.29,39.45,39.26,39.45,25800.0,39.29,39.45,39.26,39.45,25800.0
2013-05-13 14:15:00,39.45,39.58,39.45,39.58,17200.0,39.45,39.58,39.45,39.58,17200.0
2013-05-13 14:20:00,39.58,39.66,39.49,39.49,11500.0,39.58,39.66,39.49,39.49,11500.0
2013-05-13 14:25:00,39.47,39.5,39.36,39.48,23500.0,39.47,39.5,39.36,39.48,23500.0
2013-05-13 14:30:00,39.47,39.5,39.47,39.5,10600.0,39.47,39.5,39.47,39.5,10600.0
2013-05-13 14:35:00,39.5,39.5,39.48,39.5,13200.0,39.5,39.5,39.48,39.5,13200.0
2013-05-13 14:40:00,39.5,39.5,39.49,39.5,4100.0,39.5,39.5,39.49,39.5,4100.0
2013-05-13 14:45:00,39.5,39.5,39.41,39.47,29000.0,39.5,39.5,39.41,39.47,29000.0
2013-05-13 14:50:00,39.48,39.5,39.47,39.5,9700.0,39.48,39.5,39.47,39.5,9700.0
2013-05-13 14:55:00,39.5,39.5,39.5,39.5,4400.0,39.5,39.5,39.5,39.5,4400.0
2013-05-13 15:00:00,39.5,39.5,39.44,39.49,31300.0,39.5,39.5,39.44,39.49,31300.0
2013-05-13 15:05:00,39.48,39.58,39.45,39.51,75300.0,39.48,39.58,39.45,39.51,75300.0
2013-05-13 15:10:00,39.49,39.51,39.43,39.51,27900.0,39.49,39.51,39.43,39.51,27900.0
2013-05-13 15:15:00,39.51,39.52,39.44,39.5,25500.0,39.51,39.52,39.44,39.5,25500.0
2013-05-13 15:20:00,39.5,39.5,39.45,39.5,26200.0,39.5,39.5,39.45,39.5,26200.0
2013-05-13 15:25:00,39.5,39.5,39.43,39.48,37400.0,39.5,39.5,39.43,39.48,37400.0
2013-05-13 15:30:00,39.48,39.48,39.44,39.45,25100.0,39.48,39.48,39.44,39.45,25100.0
2013-05-13 15:35:00,39.45,39.5,39.44,39.46,64200.0,39.45,39.5,39.44,39.46,64200.0
2013-05-13 15:40:00,39.48,39.5,39.45,39.5,19100.0,39.48,39.5,39.45,39.5,19100.0
2013-05-13 15:45:00,39.5,39.5,39.43,39.44,32000.0,39.5,39.5,39.43,39.44,32000.0
2013-05-13 15:50:00,39.44,39.48,39.38,39.48,38600.0,39.44,39.48,39.38,39.48,38600.0
2013-05-13 15:55:00,39.48,39.53,39.47,39.49,31300.0,39.48,39.53,39.47,39.49,31300.0
2013-05-14 09:30:00,39.45,39.73,39.45,39.62,46200.0,39.45,39.73,39.45,39.62,46200.0
2013-05-14 09:35:00,39.62,39.82,39.43,39.52,74800.0,39.62,39.82,39.43,39.52,74800.0
2013-05-14 09:40:00,39.52,39.63,39.48,39.63,42800.0,39.52,39.63,39.48,39.63,42800.0
2013-05-14 09:45:00,39.63,39.74,39.62,39.72,18500.0,39.63,39.74,39.62,39.72,18500.0
2013-05-14 09:50:00,39.74,39.89,39.72,39.77,22800.0,39.74,39.89,39.72,39.77,22800.0
2013-05-14 09:55:00,39.77,39.86,39.71,39.85,19400.0,39.77,39.86,39.71,39.85,19400.0
2013-05-14 10:00:00,39.88,39.94,39.79,39.79,15000.0,39.88,39.94,39.79,39.79,15000.0
2013-05-14 10:05:00,39.79,39.8,39.73,39.8,42600.0,39.79,39.8,39.73,39.8,42600.0
2013-05-14 10:10:00,39.8,39.84,39.75,39.77,29800.0,39.8,39.84,39.75,39.77,29800.0
2013-05-14 10:15:00,39.76,39.78,39.61,39.68,27400.0,39.76,39.78,39.61,39.68,27400.0
2013-05-14 10:20:00,39.67,39.72,39.66,39.67,23200.0,39.67,39.72,39.66,39.67,23200.0
2013-05-14 10:25:00,39.65,39.81,39.64,39.8,35000.0,39.65,39.81,39.64,39.8,35000.0
2013-05-14 10:30:00,39.8,40.0,39.77,39.99,73000.0,39.8,40.0,39.77,39.99,73000.0
2013-05-14 10:35:00,39.99,40.07,39.94,39.96,97200.0,39.99,40.07,39.94,39.96,97200.0
2013-05-14 10:40:00,39.97,39.97,39.86,39.89,6000.0,39.97,39.97,39.86,39.89,6000.0
2013-05-14 10:45:00,39.89,39.92,39.88,39.89,8900.0,39.89,39.92,39.88,39.89,8900.0
2013-05-14 10:50:00,39.88,40.01,39.88,39.9,45800.0,39.88,40.01,39.88,39.9,45800.0
2013-05-14 10:55:00,39.91,40.33,39.84,40.29,160900.0,39.91,40.33,39.84,40.29,160900.0
2013-05-14 11:00:00,40.3,40.34,40.15,40.24,78800.0,40.3,40.34,40.15,40.24,78800.0
2013-05-14 11:05:00,40.25,40.25,39.97,40.07,79200.0,40.25,40.25,39.97,40.07,79200.0
2013-05-14 11:10:00,40.08,40.32,40.08,40.25,41600.0,40.08,40.32,40.08,40.25,41600.0
2013-05-14 11:15:00,40.3,40.3,40.14,40.16,28800.0,40.3,40.3,40.14,40.16,28800.0
2013-05-14 11:20:00,40.15,40.21,40.15,40.15,5900.0,40.15,40.21,40.15,40.15,5900.0
2013-05-14 11:25:00,40.2,40.24,40.12,40.17,16800.0,40.2,40.24,40.12,40.17,16800.0
2013-05-14 11:30:00,40.15,40.21,40.14,40.17,11000.0,40.15,40.21,40.14,40.17,11000.0
2013-05-14 11:35:00,40.18,40.18,40.13,40.16,8200.0,40.18,40.18,40.13,40.16,8200.0
2013-05-14 11:40:00,40.16,40.26,40.14,40.15,10500.0,40.16,40.26,40.14,40.15,10500.0
2013-05-14 11:45:00,40.16,40.19,40.15,40.16,6100.0,40.16,40.19,40.15,40.16,6100.0
2013-05-14 11:50:00,40.15,40.18,40.08,40.18,17400.0,40.15,40.18,40.08,40.18,17400.0
2013-05-14 11:55:00,40.2,40.2,40.15,40.2,18000.0,40.2,40.2,40.15,40.2,18000.0
2013-05-14 12:00:00,40.2,40.2,40.13,40.2,17200.0,40.2,40.2,40.13,40.2,17200.0
2013-05-14 12:05:00,40.19,40.2,40.15,40.2,28300.0,40.19,40.2,40.15,40.2,28300.0
2013-05-14 12:10:00,40.19,40.2,40.14,40.19,17600.0,40.19,40.2,40.14,40.19,17600.0
2013-05-14 12:15:00,40.17,40.2,40.14,40.14,23700.0,40.17,40.2,40.14,40.14,23700.0
2013-05-14 12:20:00,40.15,40.16,40.01,40.12,25900.0,40.15,40.16,40.01,40.12,25900.0
2013-05-14 12:25:00,40.11,40.11,40.0,40.02,12500.0,40.11,40.11,40.0,40.02,12500.0
2013-05-14 12:30:00,40.02,40.12,40.0,40.04,15600.0,40.02,40.12,40.0,40.04,15600.0
2013-05-14 12:35:00,40.08,40.1,40.0,40.02,13500.0,40.08,40.1,40.0,40.02,13500.0
2013-05-14 12:40:00,40.02,40.03,39.81,39.85,51700.0,40.02,40.03,39.81,39.85,51700.0
2013-05-14 12:45:00,39.8,39.92,39.72,39.92,24200.0,39.8,39.92,39.72,39.92,24200.0
2013-05-14 12:50:00,39.9,40.01,39.9,39.98,35200.0,39.9,40.01,39.9,39.98,35200.0
2013-05-14 12:55:00,39.94,40.0,39.93,39.96,5400.0,39.94,40.0,39.93,39.96,5400.0
2013-05-14 13:00:00,39.96,39.96,39.82,39.86,27500.0,39.96,39.96,39.82,39.86,27500.0
2013-05-14 13:05:00,39.85,39.86,39.8,39.83,6600.0,39.85,39.86,39.8,39.83,6600.0
2013-05-14 13:10:00,39.88,39.98,39.87,39.96,9700.0,39.88,39.98,39.87,39.96,9700.0
2013-05-14 13:15:00,39.95,40.01,39.95,40.0,13100.0,39.95,40.01,39.95,40.0,13100.0
2013-05-14 13:20:00,40.0,40.07,39.99,40.0,35600.0,40.0,40.07,39.99,40.0,35600.0
2013-05-14 13:25:00,40.0,40.02,39.97,40.0,12200.0,40.0,40.02,39.97,40.0,12200.0
2013-05-14 13:30:00,40.0,40.05,39.97,40.02,25300.0,40.0,40.05,39.97,40.02,25300.0
2013-05-14 13:35:00,40.02,40.1,40.02,40.1,19900.0,40.02,40.1,40.02,40.1,19900.0
2013-05-14 13:40:00,40.1,40.15,40.09,40.15,7500.0,40.1,40.15,40.09,40.15,7500.0
2013-05-14 13:45:00,40.14,40.17,40.07,40.17,28000.0,40.14,40.17,40.07,40.17,28000.0
2013-05-14 13:50:00,40.17,40.17,40.0,40.06,38000.0,40.17,40.17,40.0,40.06,38000.0
2013-05-14 13:55:00,40.04,40.09,39.99,40.02,9000.0,40.04,40.09,39.99,40.02,9000.0
2013-05-14 14:00:00,40.0,40.07,39.99,40.0,22600.0,40.0,40.07,39.99,40.0,22600.0
2013-05-14 14:05:00,40.0,40.09,39.99,40.02,19800.0,40.0,40.09,39.99,40.02,19800.0
2013-05-14 14:10:00,40.01,40.1,39.98,40.08,13500.0,40.01,40.1,39.98,40.08,13500.0
2013-05-14 14:15:00,40.06,40.1,40.02,40.06,8100.0,40.06,40.1,40.02,40.06,8100.0
2013-05-14 14:20:00,40.05,40.05,39.98,40.0,14100.0,40.05,40.05,39.98,40.0,14100.0
2013-05-14 14:25:00,39.99,40.0,39.95,40.0,11900.0,39.99,40.0,39.95,40.0,11900.0
2013-05-14 14:30:00,40.0,40.06,39.97,40.0,61400.0,40.0,40.06,39.97,40.0,61400.0
2013-05-14 14:35:00,39.98,40.07,39.98,40.01,35600.0,39.98,40.07,39.98,40.01,35600.0
2013-05-14 14:40:00,40.04,40.13,40.04,40.09,17300.0,40.04,40.13,40.04,40.09,17300.0
2013-05-14 14:45:00,40.11,40.14,40.07,40.08,32400.0,40.11,40.14,40.07,40.08,32400.0
2013-05-14 14:50:00,40.08,40.1,40.01,40.08,12400.0,40.08,40.1,40.01,40.08,12400.0
2013-05-14 14:55:00,40.07,40.13,40.0,40.03,20600.0,40.07,40.13,40.0,40.03,20600.0
2013-05-14 15:00:00,40.04,40.27,40.03,40.19,33800.0,40.04,40.27,40.03,40.19,33800.0
2013-05-14 15:05:00,40.18,40.24,40.16,40.24,27300.0,40.18,40.24,40.16,40.24,27300.0
2013-05-14 15:10:00,40.24,40.33,40.17,40.24,50700.0,40.24,40.33,40.17,40.24,50700.0
2013-05-14 15:15:00,40.25,40.25,40.17,40.21,15000.0,40.25,40.25,40.17,40.21,15000.0
2013-05-14 15:20:00,40.2,40.24,40.11,40.24,17000.0,40.2,40.24,40.11,40.24,17000.0
2013-05-14 15:25:00,40.21,40.31,40.21,40.26,37000.0,40.21,40.31,40.21,40.26,37000.0
2013-05-14 15:30:00,40.24,40.25,40.07,40.16,39400.0,40.24,40.25,40.07,40.16,39400.0
2013-05-14 15:35:00,40.17,40.2,40.06,40.17,58000.0,40.17,40.2,40.06,40.17,58000.0
2013-05-14 15:40:00,40.17,40.2,40.13,40.15,29500.0,40.17,40.2,40.13,40.15,29500.0
2013-05-14 15:45:00,40.15,40.27,40.11,40.24,71600.0,40.15,40.27,40.11,40.24,71600.0
2013-05-14 15:50:00,40.24,40.32,40.17,40.24,81900.0,40.24,40.32,40.17,40.24,81900.0
2013-05-14 15:55:00,40.24,40.32,40.19,40.24,72600.0,40.24,40.32,40.19,40.24,72600.0
2013-05-15 09:30:00,40.08,40.3,40.08,40.28,26500.0,40.08,40.3,40.08,40.28,26500.0
2013-05-15 09:35:00,40.28,40.49,40.12,40.49,64300.0,40.28,40.49,40.12,40.49,64300.0
2013-05-15 09:40:00,40.41,40.8,40.37,40.48,69000.0,40.41,40.8,40.37,40.48,69000.0
2013-05-15 09:45:00,40.48,40.67,40.35,40.67,15400.0,40.48,40.67,40.35,40.67,15400.0
2013-05-15 09:50:00,40.66,40.66,40.42,40.6,9700.0,40.66,40.66,40.42,40.6,9700.0
2013-05-15 09:55:00,40.6,40.8,40.58,40.79,20000.0,40.6,40.8,40.58,40.79,20000.0
2013-05-15 10:00:00,40.74,40.8,40.67,40.71,43300.0,40.74,40.8,40.67,40.71,43300.0
2013-05-15 10:05:00,40.73,40.73,40.37,40.38,32600.0,40.73,40.73,40.37,40.38,32600.0
2013-05-15 10:10:00,40.36,40.47,40.25,40.44,37300.0,40.36,40.47,40.25,40.44,37300.0
2013-05-15 10:15:00,40.41,40.47,40.32,40.37,20900.0,40.41,40.47,40.32,40.37,20900.0
2013-05-15 10:20:00,40.38,40.67,40.36,40.67,12200.0,40.38,40.67,40.36,40.67,12200.0
2013-05-15 10:25:00,40.66,40.72,40.62,40.68,13900.0,40.66,40.72,40.62,40.68,13900.0
2013-05-15 10:30:00,40.68,40.78,40.67,40.74,22300.0,40.68,40.78,40.67,40.74,22300.0
2013-05-15 10:35:00,40.73,40.88,40.73,40.86,17400.0,40.73,40.88,40.73,40.86,17400.0
2013-05-15 10:40:00,40.86,40.89,40.7,40.74,51000.0,40.86,40.89,40.7,40.74,51000.0
2013-05-15 10:45:00,40.74,40.84,40.71,40.83,19000.0,40.74,40.84,40.71,40.83,19000.0
2013-05-15 10:50:00,40.83,40.86,40.82,40.83,7300.0,40.83,40.86,40.82,40.83,7300.0
2013-05-15 10:55:00,40.83,40.96,40.8,40.96,19500.0,40.83,40.96,40.8,40.96,19500.0
2013-05-15 11:00:00,40.93,40.98,40.81,40.9,25700.0,40.93,40.98,40.81,40.9,25700.0
2013-05-15 11:05:00,40.89,40.9,40.78,40.8,5900.0,40.89,40.9,40.78,40.8,5900.0
2013-05-15 11:10:00,40.8,40.9,40.8,40.88,16000.0,40.8,40.9,40.8,40.88,16000.0
2013-05-15 11:15:00,40.89,40.97,40.86,40.87,20800.0,40.89,40.97,40.86,40.87,20800.0
2013-05-15 11:20:00,40.86,40.93,40.86,40.93,10100.0,40.86,40.93,40.86,40.93,10100.0
2013-05-15 11:25:00,40.92,40.96,40.88,40.88,149300.0,40.92,40.96,40.88,40.88,149300.0
2013-05-15 11:30:00,40.89,40.89,40.77,40.77,36400.0,40.89,40.89,40.77,40.77,36400.0
2013-05-15 11:35:00,40.77,40.77,40.71,40.72,47700.0,40.77,40.77,40.71,40.72,47700.0
2013-05-15 11:40:00,40.71,40.71,40.55,40.56,16000.0,40.71,40.71,40.55,40.56,16000.0
2013-05-15 11:45:00,40.57,40.57,40.46,40.49,38500.0,40.57,40.57,40.46,40.49,38500.0
2013-05-15 11:50:00,40.49,40.51,40.4,40.4,15900.0,40.49,40.51,40.4,40.4,15900.0
2013-05-15 11:55:00,40.4,40.5,40.38,40.48,18300.0,40.4,40.5,40.38,40.48,18300.0
2013-05-15 12:00:00,40.49,40.5,40.46,40.47,17400.0,40.49,40.5,40.46,40.47,17400.0
2013-05-15 12:05:00,40.47,40.65,40.43,40.6,18900.0,40.47,40.65,40.43,40.6,18900.0
2013-05-15 12:10:00,40.6,40.63,40.55,40.63,12300.0,40.6,40.63,40.55,40.63,12300.0
2013-05-15 12:15:00,40.62,40.64,40.57,40.64,8200.0,40.62,40.64,40.57,40.64,8200.0
2013-05-15 12:20:00,40.65,40.66,40.48,40.48,8800.0,40.65,40.66,40.48,40.48,8800.0
2013-05-15 12:25:00,40.48,40.59,40.46,40.52,17100.0,40.48,40.59,40.46,40.52,17100.0
2013-05-15 12:30:00,40.5,40.54,40.46,40.54,5700.0,40.5,40.54,40.46,40.54,5700.0
2013-05-15 12:35:00,40.57,40.64,40.51,40.6,18900.0,40.57,40.64,40.51,40.6,18900.0
2013-05-15 12:40:00,40.59,40.6,40.53,40.56,8500.0,40.59,40.6,40.53,40.56,8500.0
2013-05-15 12:45:00,40.54,40.62,40.46,40.47,73100.0,40.54,40.62,40.46,40.47,73100.0
2013-05-15 12:50:00,40.48,40.62,40.47,40.59,53800.0,40.48,40.62,40.47,40.59,53800.0
2013-05-15 12:55:00,40.61,40.61,40.53,40.53,2800.0,40.61,40.61,40.53,40.53,2800.0
2013-05-15 13:00:00,40.56,40.6,40.56,40.59,4200.0,40.56,40.6,40.56,40.59,4200.0
2013-05-15 13:05:00,40.6,40.62,40.38,40.41,31400.0,40.6,40.62,40.38,40.41,31400.0
2013-05-15 13:10:00,40.39,40.46,40.39,40.44,6600.0,40.39,40.46,40.39,40.44,6600.0
2013-05-15 13:15:00,40.45,40.46,40.16,40.16,36700.0,40.45,40.46,40.16,40.16,36700.0
2013-05-15 13:20:00,40.14,40.22,40.06,40.12,22900.0,40.14,40.22,40.06,40.12,22900.0
2013-05-15 13:25:00,40.12,40.2,40.03,40.19,39500.0,40.12,40.2,40.03,40.19,39500.0
2013-05-15 13:30:00,40.2,40.24,40.13,40.15,23400.0,40.2,40.24,40.13,40.15,23400.0
2013-05-15 13:35:00,40.15,40.27,40.15,40.27,9100.0,40.15,40.27,40.15,40.27,9100.0
2013-05-15 13:40:00,40.23,40.38,40.23,40.35,32200.0,40.23,40.38,40.23,40.35,32200.0
2013-05-15 13:45:00,40.33,40.42,40.33,40.41,10900.0,40.33,40.42,40.33,40.41,10900.0
2013-05-15 13:50:00,40.41,40.43,40.36,40.42,14000.0,40.41,40.43,40.36,40.42,14000.0
2013-05-15 13:55:00,40.42,40.43,40.35,40.37,17300.0,40.42,40.43,40.35,40.37,17300.0
2013-05-15 14:00:00,40.37,40.48,40.34,40.45,23200.0,40.37,40.48,40.34,40.45,23200.0
2013-05-15 14:05:00,40.46,40.48,40.35,40.43,19300.0,40.46,40.48,40.35,40.43,19300.0
2013-05-15 14:10:00,40.42,40.49,40.42,40.49,7400.0,40.42,40.49,40.42,40.49,7400.0
2013-05-15 14:15:00,40.47,40.48,40.4,40.43,10300.0,40.47,40.48,40.4,40.43,10300.0
2013-05-15 14:20:00,40.43,40.5,40.4,40.5,16900.0,40.43,40.5,40.4,40.5,16900.0
2013-05-15 14:25:00,40.49,40.52,40.41,40.43,12800.0,40.49,40.52,40.41,40.43,12800.0
2013-05-15 14:30:00,40.43,40.51,40.43,40.51,6500.0,40.43,40.51,40.43,40.51,6500.0
2013-05-15 14:35:00,40.49,40.57,40.41,40.46,15300.0,40.49,40.57,40.41,40.46,15300.0
2013-05-15 14:40:00,40.45,40.5,40.42,40.44,12200.0,40.45,40.5,40.42,40.44,12200.0
2013-05-15 14:45:00,40.43,40.49,40.39,40.47,20100.0,40.43,40.49,40.39,40.47,20100.0
2013-05-15 14:50:00,40.47,40.48,40.41,40.48,14200.0,40.47,40.48,40.41,40.48,14200.0
2013-05-15 14:55:00,40.48,40.58,40.47,40.54,75800.0,40.48,40.58,40.47,40.54,75800.0
2013-05-15 15:00:00,40.54,40.55,40.49,40.52,24900.0,40.54,40.55,40.49,40.52,24900.0
2013-05-15 15:05:00,40.52,40.54,40.46,40.48,10400.0,40.52,40.54,40.46,40.48,10400.0
2013-05-15 15:10:00,40.49,40.55,40.48,40.55,14700.0,40.49,40.55,40.48,40.55,14700.0
2013-05-15 15:15:00,40.53,40.54,40.44,40.46,19900.0,40.53,40.54,40.44,40.46,19900.0
2013-05-15 15:20:00,40.46,40.52,40.45,40.45,14000.0,40.46,40.52,40.45,40.45,14000.0
2013-05-15 15:25:00,40.46,40.54,40.46,40.48,17200.0,40.46,40.54,40.46,40.48,17200.0
2013-05-15 15:30:00,40.49,40.53,40.46,40.5,14700.0,40.49,40.53,40.46,40.5,14700.0
2013-05-15 15:35:00,40.49,40.58,40.48,40.52,23300.0,40.49,40.58,40.48,40.52,23300.0
2013-05-15 15:40:00,40.53,40.65,40.53,40.64,26600.0,40.53,40.65,40.53,40.64,26600.0
2013-05-15 15:45:00,40.63,40.63,40.5,40.52,27300.0,40.63,40.63,40.5,40.52,27300.0
2013-05-15 15:50:00,40.51,40.55,40.41,40.55,42500.0,40.51,40.55,40.41,40.55,42500.0
2013-05-15 15:55:00,40.53,40.55,40.47,40.52,28600.0,40.53,40.55,40.47,40.52,28600.0
2013-05-16 09:30:00,40.6,40.8,40.45,40.79,36000.0,40.6,40.8,40.45,40.79,36000.0
2013-05-16 09:35:00,40.79,40.97,40.78,40.96,31100.0,40.79,40.97,40.78,40.96,31100.0
2013-05-16 09:40:00,40.95,40.98,40.9,40.95,17600.0,40.95,40.98,40.9,40.95,17600.0
2013-05-16 09:45:00,40.97,41.0,40.93,40.94,43600.0,40.97,41.0,40.93,40.94,43600.0
2013-05-16 09:50:00,40.94,41.08,40.66,40.89,204100.0,40.94,41.08,40.66,40.89,204100.0
2013-05-16 09:55:00,40.88,41.0,40.84,40.92,34200.0,40.88,41.0,40.84,40.92,34200.0
2013-05-16 10:00:00,40.9,40.97,40.76,40.79,34500.0,40.9,40.97,40.76,40.79,34500.0
2013-05-16 10:05:00,40.77,40.84,40.55,40.55,28600.0,40.77,40.84,40.55,40.55,28600.0
2013-05-16 10:10:00,40.59,40.67,40.59,40.61,17900.0,40.59,40.67,40.59,40.61,17900.0
2013-05-16 10:15:00,40.6,40.78,40.59,40.78,13600.0,40.6,40.78,40.59,40.78,13600.0
2013-05-16 10:20:00,40.73,40.77,40.59,40.65,28700.0,40.73,40.77,40.59,40.65,28700.0
2013-05-16 10:25:00,40.65,40.65,40.31,40.44,43300.0,40.65,40.65,40.31,40.44,43300.0
2013-05-16 10:30:00,40.44,40.44,40.29,40.29,6300.0,40.44,40.44,40.29,40.29,6300.0
2013-05-16 10:35:00,40.3,40.3,40.02,40.06,50300.0,40.3,40.3,40.02,40.06,50300.0
2013-05-16 10:40:00,40.1,40.16,40.04,40.13,8300.0,40.1,40.16,40.04,40.13,8300.0
2013-05-16 10:45:00,40.13,40.21,40.12,40.2,14600.0,40.13,40.21,40.12,40.2,14600.0
2013-05-16 10:50:00,40.21,40.3,40.2,40.27,29800.0,40.21,40.3,40.2,40.27,29800.0
2013-05-16 10:55:00,40.24,40.38,40.2,40.32,20000.0,40.24,40.38,40.2,40.32,20000.0
2013-05-16 11:00:00,40.32,40.32,40.2,40.25,5800.0,40.32,40.32,40.2,40.25,5800.0
2013-05-16 11:05:00,40.26,40.29,40.15,40.15,10700.0,40.26,40.29,40.15,40.15,10700.0
2013-05-16 11:10:00,40.21,40.37,40.2,40.32,29700.0,40.21,40.37,40.2,40.32,29700.0
2013-05-16 11:15:00,40.32,40.32,40.19,40.23,22300.0,40.32,40.32,40.19,40.23,22300.0
2013-05-16 11:20:00,40.21,40.22,40.16,40.22,4500.0,40.21,40.22,40.16,40.22,4500.0
2013-05-16 11:25:00,40.2,40.2,40.05,40.05,7000.0,40.2,40.2,40.05,40.05,7000.0
2013-05-16 11:30:00,40.04,40.06,40.02,40.06,8100.0,40.04,40.06,40.02,40.06,8100.0
2013-05-16 11:35:00,40.04,40.07,40.0,40.05,22000.0,40.04,40.07,40.0,40.05,22000.0
2013-05-16 11:40:00,40.05,40.06,39.82,39.99,42200.0,40.05,40.06,39.82,39.99,42200.0
2013-05-16 11:45:00,39.96,39.96,39.88,39.93,3500.0,39.96,39.96,39.88,39.93,3500.0
2013-05-16 11:50:00,39.92,39.92,39.76,39.77,15700.0,39.92,39.92,39.76,39.77,15700.0
2013-05-16 11:55:00,39.76,39.76,39.65,39.71,12500.0,39.76,39.76,39.65,39.71,12500.0
2013-05-16 12:00:00,39.71,39.78,39.69,39.75,12700.0,39.71,39.78,39.69,39.75,12700.0
2013-05-16 12:05:00,39.74,39.82,39.67,39.73,25000.0,39.74,39.82,39.67,39.73,25000.0
2013-05-16 12:10:00,39.76,39.8,39.73,39.8,7200.0,39.76,39.8,39.73,39.8,7200.0
2013-05-16 12:15:00,39.81,39.99,39.81,39.96,31300.0,39.81,39.99,39.81,39.96,31300.0
2013-05-16 12:20:00,39.97,40.01,39.9,39.99,21800.0,39.97,40.01,39.9,39.99,21800.0
2013-05-16 12:25:00,40.0,40.18,39.95,40.18,29800.0,40.0,40.18,39.95,40.18,29800.0
2013-05-16 12:30:00,40.18,40.18,39.94,40.0,25200.0,40.18,40.18,39.94,40.0,25200.0
2013-05-16 12:35:00,40.0,40.04,39.9,39.92,18000.0,40.0,40.04,39.9,39.92,18000.0
2013-05-16 12:40:00,39.92,39.98,39.91,39.97,11000.0,39.92,39.98,39.91,39.97,11000.0
2013-05-16 12:45:00,39.95,39.97,39.86,39.89,17900.0,39.95,39.97,39.86,39.89,17900.0
2013-05-16 12:50:00,39.89,39.99,39.89,39.96,17500.0,39.89,39.99,39.89,39.96,17500.0
2013-05-16 12:55:00,39.99,40.01,39.95,40.0,4000.0,39.99,40.01,39.95,40.0,4000.0
2013-05-16 13:00:00,39.99,40.0,39.91,39.91,3800.0,39.99,40.0,39.91,39.91,3800.0
2013-05-16 13:05:00,39.9,39.9,39.84,39.84,3400.0,39.9,39.9,39.84,39.84,3400.0
2013-05-16 13:10:00,39.84,39.88,39.8,39.86,4000.0,39.84,39.88,39.8,39.86,4000.0
2013-05-16 13:15:00,39.86,39.86,39.76,39.83,6100.0,39.86,39.86,39.76,39.83,6100.0
2013-05-16 13:20:00,39.82,39.85,39.77,39.8,19700.0,39.82,39.85,39.77,39.8,19700.0
2013-05-16 13:25:00,39.84,39.89,39.84,39.88,3900.0,39.84,39.89,39.84,39.88,3900.0
2013-05-16 13:30:00,39.87,39.93,39.87,39.93,7600.0,39.87,39.93,39.87,39.93,7600.0
2013-05-16 13:35:00,39.94,40.07,39.92,39.98,55700.0,39.94,40.07,39.92,39.98,55700.0
2013-05-16 13:40:00,39.98,40.1,39.98,40.07,10200.0,39.98,40.1,39.98,40.07,10200.0
2013-05-16 13:45:00,40.06,40.16,40.05,40.15,8100.0,40.06,40.16,40.05,40.15,8100.0
2013-05-16 13:50:00,40.16,40.26,40.16,40.17,21800.0,40.16,40.26,40.16,40.17,21800.0
2013-05-16 13:55:00,40.17,40.25,40.05,40.25,21800.0,40.17,40.25,40.05,40.25,21800.0
2013-05-16 14:00:00,40.22,40.22,40.09,40.11,14200.0,40.22,40.22,40.09,40.11,14200.0
2013-05-16 14:05:00,40.13,40.2,40.12,40.18,8400.0,40.13,40.2,40.12,40.18,8400.0
2013-05-16 14:10:00,40.16,40.21,40.16,40.21,26600.0,40.16,40.21,40.16,40.21,26600.0
2013-05-16 14:15:00,40.2,40.23,40.11,40.11,25900.0,40.2,40.23,40.11,40.11,25900.0
2013-05-16 14:20:00,40.12,40.12,40.03,40.05,9300.0,40.12,40.12,40.03,40.05,9300.0
2013-05-16 14:25:00,40.04,40.19,40.0,40.06,31500.0,40.04,40.19,40.0,40.06,31500.0
2013-05-16 14:30:00,40.06,40.08,39.99,40.02,30700.0,40.06,40.08,39.99,40.02,30700.0
2013-05-16 14:35:00,40.02,40.15,40.0,40.02,20100.0,40.02,40.15,40.0,40.02,20100.0
2013-05-16 14:40:00,40.03,40.13,40.03,40.1,7900.0,40.03,40.13,40.03,40.1,7900.0
2013-05-16 14:45:00,40.11,40.13,40.07,40.13,6900.0,40.11,40.13,40.07,40.13,6900.0
2013-05-16 14:50:00,40.11,40.14,39.98,39.98,16000.0,40.11,40.14,39.98,39.98,16000.0
2013-05-16 14:55:00,39.98,40.06,39.92,39.95,22900.0,39.98,40.06,39.92,39.95,22900.0
2013-05-16 15:00:00,39.94,39.96,39.94,39.94,3100.0,39.94,39.96,39.94,39.94,3100.0
2013-05-16 15:05:00,39.94,39.99,39.82,39.87,26900.0,39.94,39.99,39.82,39.87,26900.0
2013-05-16 15:10:00,39.85,39.89,39.85,39.89,11800.0,39.85,39.89,39.85,39.89,11800.0
2013-05-16 15:15:00,39.89,40.05,39.89,40.03,37600.0,39.89,40.05,39.89,40.03,37600.0
2013-05-16 15:20:00,40.03,40.04,39.97,40.01,17500.0,40.03,40.04,39.97,40.01,17500.0
2013-05-16 15:25:00,40.03,40.03,39.98,40.02,13300.0,40.03,40.03,39.98,40.02,13300.0
2013-05-16 15:30:00,40.02,40.04,39.99,40.04,18600.0,40.02,40.04,39.99,40.04,18600.0
2013-05-16 15:35:00,40.04,40.09,39.99,40.09,40700.0,40.04,40.09,39.99,40.09,40700.0
2013-05-16 15:40:00,40.08,40.12,40.06,40.11,31700.0,40.08,40.12,40.06,40.11,31700.0
2013-05-16 15:45:00,40.09,40.1,39.88,39.88,29200.0,40.09,40.1,39.88,39.88,29200.0
2013-05-16 15:50:00,39.88,40.03,39.88,40.02,30600.0,39.88,40.03,39.88,40.02,30600.0
2013-05-16 15:55:00,40.02,40.04,39.91,39.91,66600.0,40.02,40.04,39.91,39.91,66600.0
2013-05-17 09:30:00,39.75,39.79,39.44,39.69,22400.0,39.75,39.79,39.44,39.69,22400.0
2013-05-17 09:35:00,39.75,39.81,39.73,39.75,9900.0,39.75,39.81,39.73,39.75,9900.0
2013-05-17 09:40:00,39.8,40.0,39.77,39.96,17000.0,39.8,40.0,39.77,39.96,17000.0
2013-05-17 09:45:00,39.96,39.96,39.71,39.73,15500.0,39.96,39.96,39.71,39.73,15500.0
2013-05-17 09:50:00,39.73,39.85,39.7,39.78,17200.0,39.73,39.85,39.7,39.78,17200.0
2013-05-17 09:55:00,39.75,39.99,39.75,39.9,26000.0,39.75,39.99,39.75,39.9,26000.0
2013-05-17 10:00:00,39.91,39.95,39.78,39.84,25800.0,39.91,39.95,39.78,39.84,25800.0
2013-05-17 10:05:00,39.82,39.92,39.78,39.9,24600.0,39.82,39.92,39.78,39.9,24600.0
2013-05-17 10:10:00,39.9,39.97,39.86,39.97,8200.0,39.9,39.97,39.86,39.97,8200.0
2013-05-17 10:15:00,39.98,40.02,39.97,40.0,9300.0,39.98,40.02,39.97,40.0,9300.0
2013-05-17 10:20:00,40.0,40.04,39.94,39.94,7400.0,40.0,40.04,39.94,39.94,7400.0
2013-05-17 10:25:00,39.96,39.99,39.96,39.99,800.0,39.96,39.99,39.96,39.99,800.0
2013-05-17 10:30:00,39.99,40.0,39.92,39.97,2800.0,39.99,40.0,39.92,39.97,2800.0
2013-05-17 10:35:00,39.92,39.95,39.88,39.9,6400.0,39.92,39.95,39.88,39.9,6400.0
2013-05-17 10:40:00,39.91,39.97,39.85,39.97,5700.0,39.91,39.97,39.85,39.97,5700.0
2013-05-17 10:45:00,40.0,40.03,39.97,40.02,15800.0,40.0,40.03,39.97,40.02,15800.0
2013-05-17 10:50:00,40.02,40.16,40.01,40.15,12900.0,40.02,40.16,40.01,40.15,12900.0
2013-05-17 10:55:00,40.14,40.16,40.07,40.09,16200.0,40.14,40.16,40.07,40.09,16200.0
2013-05-17 11:00:00,40.09,40.11,40.05,40.08,11000.0,40.09,40.11,40.05,40.08,11000.0
2013-05-17 11:05:00,40.08,40.19,40.02,40.16,22100.0,40.08,40.19,40.02,40.16,22100.0
2013-05-17 11:10:00,40.16,40.17,40.04,40.12,45000.0,40.16,40.17,40.04,40.12,45000.0
2013-05-17 11:15:00,40.12,40.12,40.08,40.1,9600.0,40.12,40.12,40.08,40.1,9600.0
2013-05-17 11:20:00,40.1,40.13,40.09,40.13,34800.0,40.1,40.13,40.09,40.13,34800.0
2013-05-17 11:25:00,40.13,40.18,40.13,40.16,4800.0,40.13,40.18,40.13,40.16,4800.0
2013-05-17 11:30:00,40.13,40.17,40.12,40.17,2700.0,40.13,40.17,40.12,40.17,2700.0
2013-05-17 11:35:00,40.14,40.18,40.1,40.1,2300.0,40.14,40.18,40.1,40.1,2300.0
2013-05-17 11:40:00,40.1,40.14,40.09,40.1,5400.0,40.1,40.14,40.09,40.1,5400.0
2013-05-17 11:45:00,40.09,40.12,40.05,40.12,19000.0,40.09,40.12,40.05,40.12,19000.0
2013-05-17 11:50:00,40.12,40.14,40.08,40.13,18500.0,40.12,40.14,40.08,40.13,18500.0
2013-05-17 11:55:00,40.14,40.15,40.11,40.14,5000.0,40.14,40.15,40.11,40.14,5000.0
2013-05-17 12:00:00,40.12,40.25,40.1,40.1,43900.0,40.12,40.25,40.1,40.1,43900.0
2013-05-17 12:05:00,40.11,40.18,40.1,40.16,6700.0,40.11,40.18,40.1,40.16,6700.0
2013-05-17 12:10:00,40.15,40.24,40.15,40.23,6200.0,40.15,40.24,40.15,40.23,6200.0
2013-05-17 12:15:00,40.23,40.23,40.16,40.2,7100.0,40.23,40.23,40.16,40.2,7100.0
2013-05-17 12:20:00,40.19,40.19,40.16,40.16,2000.0,40.19,40.19,40.16,40.16,2000.0
2013-05-17 12:25:00,40.17,40.22,40.16,40.16,5300.0,40.17,40.22,40.16,40.16,5300.0
2013-05-17 12:30:00,40.17,40.17,40.12,40.14,3400.0,40.17,40.17,40.12,40.14,3400.0
2013-05-17 12:35:00,40.16,40.2,40.13,40.13,2800.0,40.16,40.2,40.13,40.13,2800.0
2013-05-17 12:40:00,40.13,40.15,40.08,40.14,11500.0,40.13,40.15,40.08,40.14,11500.0
2013-05-17 12:45:00,40.14,40.19,40.1,40.17,19900.0,40.14,40.19,40.1,40.17,19900.0
2013-05-17 12:50:00,40.17,40.23,40.17,40.19,5600.0,40.17,40.23,40.17,40.19,5600.0
2013-05-17 12:55:00,40.17,40.22,40.13,40.16,4000.0,40.17,40.22,40.13,40.16,4000.0
2013-05-17 13:00:00,40.15,40.16,39.95,40.02,46400.0,40.15,40.16,39.95,40.02,46400.0
2013-05-17 13:05:00,40.05,40.16,40.05,40.13,20700.0,40.05,40.16,40.05,40.13,20700.0
2013-05-17 13:10:00,40.13,40.13,40.1,40.1,4300.0,40.13,40.13,40.1,40.1,4300.0
2013-05-17 13:15:00,40.1,40.18,40.1,40.18,11200.0,40.1,40.18,40.1,40.18,11200.0
2013-05-17 13:20:00,40.17,40.17,40.11,40.12,7500.0,40.17,40.17,40.11,40.12,7500.0
2013-05-17 13:25:00,40.1,40.11,40.09,40.1,7400.0,40.1,40.11,40.09,40.1,7400.0
2013-05-17 13:30:00,40.1,40.16,40.1,40.15,9600.0,40.1,40.16,40.1,40.15,9600.0
2013-05-17 13:35:00,40.16,40.17,40.13,40.17,9000.0,40.16,40.17,40.13,40.17,9000.0
2013-05-17 13:40:00,40.14,40.17,40.14,40.16,6100.0,40.14,40.17,40.14,40.16,6100.0
2013-05-17 13:45:00,40.18,40.21,40.16,40.21,11400.0,40.18,40.21,40.16,40.21,11400.0
2013-05-17 13:50:00,40.22,40.24,40.19,40.19,16500.0,40.22,40.24,40.19,40.19,16500.0
2013-05-17 13:55:00,40.18,40.2,40.17,40.18,4500.0,40.18,40.2,40.17,40.18,4500.0
2013-05-17 14:00:00,40.16,40.21,40.14,40.21,19400.0,40.16,40.21,40.14,40.21,19400.0
2013-05-17 14:05:00,40.21,40.23,40.19,40.21,20500.0,40.21,40.23,40.19,40.21,20500.0
2013-05-17 14:10:00,40.21,40.23,40.17,40.2,11400.0,40.21,40.23,40.17,40.2,11400.0
2013-05-17 14:15:00,40.21,40.24,40.18,40.24,13400.0,40.21,40.24,40.18,40.24,13400.0
2013-05-17 14:20:00,40.24,40.24,40.18,40.2,8300.0,40.24,40.24,40.18,40.2,8300.0
2013-05-17 14:25:00,40.2,40.24,40.18,40.18,15000.0,40.2,40.24,40.18,40.18,15000.0
2013-05-17 14:30:00,40.18,40.22,40.15,40.15,5500.0,40.18,40.22,40.15,40.15,5500.0
2013-05-17 14:35:00,40.16,40.25,40.15,40.23,20900.0,40.16,40.25,40.15,40.23,20900.0
2013-05-17 14:40:00,40.22,40.24,40.21,40.24,8400.0,40.22,40.24,40.21,40.24,8400.0
2013-05-17 14:45:00,40.24,40.26,40.2,40.25,16900.0,40.24,40.26,40.2,40.25,16900.0
2013-05-17 14:50:00,40.25,40.33,40.24,40.32,28200.0,40.25,40.33,40.24,40.32,28200.0
2013-05-17 14:55:00,40.33,40.43,40.3,40.31,35200.0,40.33,40.43,40.3,40.31,35200.0
2013-05-17 15:00:00,40.31,40.39,40.28,40.29,15200.0,40.31,40.39,40.28,40.29,15200.0
2013-05-17 15:05:00,40.28,40.37,40.26,40.36,32900.0,40.28,40.37,40.26,40.36,32900.0
2013-05-17 15:10:00,40.35,40.41,40.35,40.36,18400.0,40.35,40.41,40.35,40.36,18400.0
2013-05-17 15:15:00,40.37,40.37,40.35,40.36,11000.0,40.37,40.37,40.35,40.36,11000.0
2013-05-17 15:20:00,40.35,40.37,40.35,40.37,13900.0,40.35,40.37,40.35,40.37,13900.0
2013-05-17 15:25:00,40.37,40.37,40.34,40.35,44000.0,40.37,40.37,40.34,40.35,44000.0
2013-05-17 15:30:00,40.35,40.47,40.34,40.47,50500.0,40.35,40.47,40.34,40.47,50500.0
2013-05-17 15:35:00,40.48,40.48,40.4,40.4,16200.0,40.48,40.48,40.4,40.4,16200.0
2013-05-17 15:40:00,40.4,40.45,40.39,40.4,29600.0,40.4,40.45,40.39,40.4,29600.0
2013-05-17 15:45:00,40.39,40.43,40.39,40.39,65800.0,40.39,40.43,40.39,40.39,65800.0
2013-05-17 15:50:00,40.4,40.41,40.39,40.39,57300.0,40.4,40.41,40.39,40.39,57300.0
2013-05-17 15:55:00,40.39,40.41,40.39,40.4,116700.0,40.39,40.41,40.39,40.4,116700.0
2013-05-20 09:30:00,40.48,40.48,39.96,40.33,45500.0,40.48,40.48,39.96,40.33,45500.0
2013-05-20 09:35:00,40.33,40.37,40.1,40.36,17500.0,40.33,40.37,40.1,40.36,17500.0
2013-05-20 09:40:00,40.35,40.49,40.2,40.48,18200.0,40.35,40.49,40.2,40.48,18200.0
2013-05-20 09:45:00,40.44,40.51,40.42,40.46,11400.0,40.44,40.51,40.42,40.46,11400.0
2013-05-20 09:50:00,40.48,41.0,40.46,40.84,57300.0,40.48,41.0,40.46,40.84,57300.0
2013-05-20 09:55:00,40.86,40.86,40.77,40.79,13800.0,40.86,40.86,40.77,40.79,13800.0
2013-05-20 10:00:00,40.79,40.83,40.58,40.63,27100.0,40.79,40.83,40.58,40.63,27100.0
2013-05-20 10:05:00,40.64,40.84,40.64,40.83,9900.0,40.64,40.84,40.64,40.83,9900.0
2013-05-20 10:10:00,40.83,40.85,40.73,40.8,28100.0,40.83,40.85,40.73,40.8,28100.0
2013-05-20 10:15:00,40.8,40.89,40.7,40.73,30900.0,40.8,40.89,40.7,40.73,30900.0
2013-05-20 10:20:00,40.7,40.74,40.5,40.51,22000.0,40.7,40.74,40.5,40.51,22000.0
2013-05-20 10:25:00,40.5,40.51,40.5,40.5,8700.0,40.5,40.51,40.5,40.5,8700.0
2013-05-20 10:30:00,40.5,40.56,40.39,40.39,17600.0,40.5,40.56,40.39,40.39,17600.0
2013-05-20 10:35:00,40.43,40.46,40.32,40.34,11100.0,40.43,40.46,40.32,40.34,11100.0
2013-05-20 10:40:00,40.37,40.44,40.32,40.44,46700.0,40.37,40.44,40.32,40.44,46700.0
2013-05-20 10:45:00,40.47,40.5,40.44,40.47,9900.0,40.47,40.5,40.44,40.47,9900.0
2013-05-20 10:50:00,40.48,40.76,40.48,40.61,43100.0,40.48,40.76,40.48,40.61,43100.0
2013-05-20 10:55:00,40.64,40.85,40.63,40.78,28100.0,40.64,40.85,40.63,40.78,28100.0
2013-05-20 11:00:00,40.8,40.92,40.77,40.85,47900.0,40.8,40.92,40.77,40.85,47900.0
2013-05-20 11:05:00,40.85,40.87,40.79,40.83,7600.0,40.85,40.87,40.79,40.83,7600.0
2013-05-20 11:10:00,40.83,40.84,40.82,40.82,3500.0,40.83,40.84,40.82,40.82,3500.0
2013-05-20 11:15:00,40.82,40.82,40.61,40.65,12800.0,40.82,40.82,40.61,40.65,12800.0
2013-05-20 11:20:00,40.66,40.66,40.53,40.53,6300.0,40.66,40.66,40.53,40.53,6300.0
2013-05-20 11:25:00,40.54,40.63,40.54,40.62,9700.0,40.54,40.63,40.54,40.62,9700.0
2013-05-20 11:30:00,40.62,40.62,40.51,40.52,11700.0,40.62,40.62,40.51,40.52,11700.0
2013-05-20 11:35:00,40.53,40.54,40.5,40.5,16800.0,40.53,40.54,40.5,40.5,16800.0
2013-05-20 11:40:00,40.51,40.55,40.51,40.52,14600.0,40.51,40.55,40.51,40.52,14600.0
2013-05-20 11:45:00,40.56,40.56,40.5,40.54,3900.0,40.56,40.56,40.5,40.54,3900.0
2013-05-20 11:50:00,40.52,40.59,40.51,40.53,16500.0,40.52,40.59,40.51,40.53,16500.0
2013-05-20 11:55:00,40.53,40.55,40.51,40.53,5600.0,40.53,40.55,40.51,40.53,5600.0
2013-05-20 12:00:00,40.53,40.58,40.52,40.57,12700.0,40.53,40.58,40.52,40.57,12700.0
2013-05-20 12:05:00,40.56,40.57,40.55,40.55,2400.0,40.56,40.57,40.55,40.55,2400.0
2013-05-20 12:10:00,40.55,40.61,40.55,40.59,16000.0,40.55,40.61,40.55,40.59,16000.0
2013-05-20 12:15:00,40.61,40.63,40.57,40.63,13300.0,40.61,40.63,40.57,40.63,13300.0
2013-05-20 12:20:00,40.63,40.72,40.63,40.69,30000.0,40.63,40.72,40.63,40.69,30000.0
2013-05-20 12:25:00,40.71,40.73,40.65,40.67,5600.0,40.71,40.73,40.65,40.67,5600.0
2013-05-20 12:30:00,40.71,40.74,40.66,40.74,11800.0,40.71,40.74,40.66,40.74,11800.0
2013-05-20 12:35:00,40.73,40.79,40.72,40.77,11700.0,40.73,40.79,40.72,40.77,11700.0
2013-05-20 12:40:00,40.79,40.85,40.74,40.85,30700.0,40.79,40.85,40.74,40.85,30700.0
2013-05-20 12:45:00,40.83,40.86,40.81,40.82,5400.0,40.83,40.86,40.81,40.82,5400.0
2013-05-20 12:50:00,40.83,40.9,40.8,40.8,16300.0,40.83,40.9,40.8,40.8,16300.0
2013-05-20 12:55:00,40.81,40.89,40.73,40.73,13800.0,40.81,40.89,40.73,40.73,13800.0
2013-05-20 13:00:00,40.7,40.85,40.7,40.81,24500.0,40.7,40.85,40.7,40.81,24500.0
2013-05-20 13:05:00,40.81,40.81,40.74,40.74,16700.0,40.81,40.81,40.74,40.74,16700.0
2013-05-20 13:10:00,40.74,40.81,40.73,40.77,11200.0,40.74,40.81,40.73,40.77,11200.0
2013-05-20 13:15:00,40.78,40.86,40.76,40.76,28000.0,40.78,40.86,40.76,40.76,28000.0
2013-05-20 13:20:00,40.77,40.78,40.73,40.75,16700.0,40.77,40.78,40.73,40.75,16700.0
2013-05-20 13:25:00,40.73,40.73,40.64,40.69,37000.0,40.73,40.73,40.64,40.69,37000.0
2013-05-20 13:30:00,40.7,40.71,40.62,40.7,13900.0,40.7,40.71,40.62,40.7,13900.0
2013-05-20 13:35:00,40.69,40.69,40.6,40.63,15900.0,40.69,40.69,40.6,40.63,15900.0
2013-05-20 13:40:00,40.63,40.63,40.52,40.52,26300.0,40.63,40.63,40.52,40.52,26300.0
2013-05-20 13:45:00,40.53,40.64,40.45,40.6,20200.0,40.53,40.64,40.45,40.6,20200.0
2013-05-20 13:50:00,40.61,40.62,40.56,40.58,9200.0,40.61,40.62,40.56,40.58,9200.0
2013-05-20 13:55:00,40.56,40.87,40.5,40.78,63300.0,40.56,40.87,40.5,40.78,63300.0
2013-05-20 14:00:00,40.77,40.88,40.65,40.8,42000.0,40.77,40.88,40.65,40.8,42000.0
2013-05-20 14:05:00,40.83,40.93,40.76,40.76,23100.0,40.83,40.93,40.76,40.76,23100.0
2013-05-20 14:10:00,40.77,40.82,40.63,40.8,18700.0,40.77,40.82,40.63,40.8,18700.0
2013-05-20 14:15:00,40.8,40.8,40.64,40.69,17500.0,40.8,40.8,40.64,40.69,17500.0
2013-05-20 14:20:00,40.7,40.77,40.7,40.76,9200.0,40.7,40.77,40.7,40.76,9200.0
2013-05-20 14:25:00,40.75,40.86,40.7,40.81,20600.0,40.75,40.86,40.7,40.81,20600.0
2013-05-20 14:30:00,40.84,40.87,40.78,40.86,13700.0,40.84,40.87,40.78,40.86,13700.0
2013-05-20 14:35:00,40.87,40.88,40.39,40.47,65300.0,40.87,40.88,40.39,40.47,65300.0
2013-05-20 14:40:00,40.46,40.5,40.38,40.49,21700.0,40.46,40.5,40.38,40.49,21700.0
2013-05-20 14:45:00,40.49,40.63,40.42,40.5,22000.0,40.49,40.63,40.42,40.5,22000.0
2013-05-20 14:50:00,40.5,40.6,40.46,40.5,28800.0,40.5,40.6,40.46,40.5,28800.0
2013-05-20 14:55:00,40.51,40.57,40.47,40.49,30400.0,40.51,40.57,40.47,40.49,30400.0
2013-05-20 15:00:00,40.5,40.5,40.39,40.39,24600.0,40.5,40.5,40.39,40.39,24600.0
2013-05-20 15:05:00,40.41,40.43,40.33,40.43,11200.0,40.41,40.43,40.33,40.43,11200.0
2013-05-20 15:10:00,40.42,40.55,40.41,40.51,23900.0,40.42,40.55,40.41,40.51,23900.0
2013-05-20 15:15:00,40.5,40.55,40.45,40.51,16500.0,40.5,40.55,40.45,40.51,16500.0
2013-05-20 15:20:00,40.52,40.52,40.48,40.48,17100.0,40.52,40.52,40.48,40.48,17100.0
2013-05-20 15:25:00,40.48,40.6,40.48,40.6,23100.0,40.48,40.6,40.48,40.6,23100.0
2013-05-20 15:30:00,40.6,40.68,40.51,40.55,40300.0,40.6,40.68,40.51,40.55,40300.0
2013-05-20 15:35:00,40.55,40.55,40.29,40.29,36700.0,40.55,40.55,40.29,40.29,36700.0
2013-05-20 15:40:00,40.3,40.4,40.16,40.35,46400.0,40.3,40.4,40.16,40.35,46400.0
2013-05-20 15:45:00,40.34,40.46,40.26,40.3,38500.0,40.34,40.46,40.26,40.3,38500.0
2013-05-20 15:50:00,40.3,40.34,40.2,40.21,25600.0,40.3,40.34,40.2,40.21,25600.0
2013-05-20 15:55:00,40.21,40.32,40.16,40.31,42200.0,40.21,40.32,40.16,40.31,42200.0
2013-05-21 09:30:00,40.13,40.29,40.09,40.15,17600.0,40.13,40.29,40.09,40.15,17600.0
2013-05-21 09:35:00,40.23,40.39,40.15,40.2,12600.0,40.23,40.39,40.15,40.2,12600.0
2013-05-21 09:40:00,40.22,40.22,40.1,40.17,11400.0,40.22,40.22,40.1,40.17,11400.0
2013-05-21 09:45:00,40.14,40.19,40.1,40.11,49900.0,40.14,40.19,40.1,40.11,49900.0
2013-05-21 09:50:00,40.1,40.1,39.99,40.03,33800.0,40.1,40.1,39.99,40.03,33800.0
2013-05-21 09:55:00,40.02,40.05,39.99,40.02,25000.0,40.02,40.05,39.99,40.02,25000.0
2013-05-21 10:00:00,40.02,40.07,39.99,40.01,21800.0,40.02,40.07,39.99,40.01,21800.0
2013-05-21 10:05:00,40.04,40.04,39.91,39.98,23400.0,40.04,40.04,39.91,39.98,23400.0
2013-05-21 10:10:00,40.02,40.02,39.74,39.76,13200.0,40.02,40.02,39.74,39.76,13200.0
2013-05-21 10:15:00,39.72,39.83,39.65,39.7,25600.0,39.72,39.83,39.65,39.7,25600.0
2013-05-21 10:20:00,39.71,39.72,39.62,39.65,21900.0,39.71,39.72,39.62,39.65,21900.0
2013-05-21 10:25:00,39.65,39.74,39.6,39.72,13000.0,39.65,39.74,39.6,39.72,13000.0
2013-05-21 10:30:00,39.74,39.74,39.55,39.61,6000.0,39.74,39.74,39.55,39.61,6000.0
2013-05-21 10:35:00,39.63,39.63,39.47,39.5,20200.0,39.63,39.63,39.47,39.5,20200.0
2013-05-21 10:40:00,39.5,39.52,39.26,39.41,45600.0,39.5,39.52,39.26,39.41,45600.0
2013-05-21 10:45:00,39.41,39.43,39.31,39.4,16500.0,39.41,39.43,39.31,39.4,16500.0
2013-05-21 10:50:00,39.4,39.49,39.4,39.45,24500.0,39.4,39.49,39.4,39.45,24500.0
2013-05-21 10:55:00,39.45,39.48,39.44,39.46,5000.0,39.45,39.48,39.44,39.46,5000.0
2013-05-21 11:00:00,39.46,39.52,39.45,39.45,10000.0,39.46,39.52,39.45,39.45,10000.0
2013-05-21 11:05:00,39.46,39.53,39.42,39.53,34900.0,39.46,39.53,39.42,39.53,34900.0
2013-05-21 11:10:00,39.53,39.54,39.42,39.43,15700.0,39.53,39.54,39.42,39.43,15700.0
2013-05-21 11:15:00,39.43,39.53,39.43,39.52,8100.0,39.43,39.53,39.43,39.52,8100.0
2013-05-21 11:20:00,39.51,39.53,39.43,39.49,15400.0,39.51,39.53,39.43,39.49,15400.0
2013-05-21 11:25:00,39.49,39.52,39.48,39.5,15300.0,39.49,39.52,39.48,39.5,15300.0
2013-05-21 11:30:00,39.51,39.62,39.51,39.59,13000.0,39.51,39.62,39.51,39.59,13000.0
2013-05-21 11:35:00,39.58,39.59,39.53,39.57,3700.0,39.58,39.59,39.53,39.57,3700.0
2013-05-21 11:40:00,39.57,39.57,39.5,39.52,5200.0,39.57,39.57,39.5,39.52,5200.0
2013-05-21 11:45:00,39.53,39.57,39.53,39.56,2900.0,39.53,39.57,39.53,39.56,2900.0
2013-05-21 11:50:00,39.54,39.65,39.54,39.64,10600.0,39.54,39.65,39.54,39.64,10600.0
2013-05-21 11:55:00,39.62,39.62,39.59,39.61,3300.0,39.62,39.62,39.59,39.61,3300.0
2013-05-21 12:00:00,39.62,39.74,39.62,39.74,4700.0,39.62,39.74,39.62,39.74,4700.0
2013-05-21 12:05:00,39.74,39.74,39.63,39.69,6900.0,39.74,39.74,39.63,39.69,6900.0
2013-05-21 12:10:00,39.66,39.79,39.6,39.79,14300.0,39.66,39.79,39.6,39.79,14300.0
2013-05-21 12:15:00,39.78,39.81,39.74,39.79,6200.0,39.78,39.81,39.74,39.79,6200.0
2013-05-21 12:20:00,39.8,39.84,39.79,39.83,6400.0,39.8,39.84,39.79,39.83,6400.0
2013-05-21 12:25:00,39.84,39.89,39.83,39.87,5300.0,39.84,39.89,39.83,39.87,5300.0
2013-05-21 12:30:00,39.88,39.91,39.85,39.87,7300.0,39.88,39.91,39.85,39.87,7300.0
2013-05-21 12:35:00,39.87,39.93,39.87,39.93,12000.0,39.87,39.93,39.87,39.93,12000.0
2013-05-21 12:40:00,39.93,39.98,39.9,39.97,5300.0,39.93,39.98,39.9,39.97,5300.0
2013-05-21 12:45:00,39.97,40.0,39.94,39.99,8300.0,39.97,40.0,39.94,39.99,8300.0
2013-05-21 12:50:00,39.99,40.14,39.98,40.13,46200.0,39.99,40.14,39.98,40.13,46200.0
2013-05-21 12:55:00,40.13,40.19,40.1,40.1,8500.0,40.13,40.19,40.1,40.1,8500.0
2013-05-21 13:00:00,40.1,40.12,40.06,40.09,12300.0,40.1,40.12,40.06,40.09,12300.0
2013-05-21 13:05:00,40.1,40.13,40.07,40.1,3600.0,40.1,40.13,40.07,40.1,3600.0
2013-05-21 13:10:00,40.09,40.09,39.97,40.01,5900.0,40.09,40.09,39.97,40.01,5900.0
2013-05-21 13:15:00,40.01,40.05,40.01,40.04,3000.0,40.01,40.05,40.01,40.04,3000.0
2013-05-21 13:20:00,40.04,40.09,40.01,40.06,4900.0,40.04,40.09,40.01,40.06,4900.0
2013-05-21 13:25:00,40.06,40.08,40.06,40.08,2500.0,40.06,40.08,40.06,40.08,2500.0
2013-05-21 13:30:00,40.08,40.08,39.99,40.0,5500.0,40.08,40.08,39.99,40.0,5500.0
2013-05-21 13:35:00,39.99,40.0,39.96,39.96,3800.0,39.99,40.0,39.96,39.96,3800.0
2013-05-21 13:40:00,39.96,40.02,39.96,40.02,8700.0,39.96,40.02,39.96,40.02,8700.0
2013-05-21 13:45:00,40.0,40.08,39.98,40.04,9200.0,40.0,40.08,39.98,40.04,9200.0
2013-05-21 13:50:00,40.04,40.05,39.99,40.0,2500.0,40.04,40.05,39.99,40.0,2500.0
2013-05-21 13:55:00,40.0,40.01,39.98,40.0,4100.0,40.0,40.01,39.98,40.0,4100.0
2013-05-21 14:00:00,40.0,40.11,40.0,40.03,15100.0,40.0,40.11,40.0,40.03,15100.0
2013-05-21 14:05:00,40.03,40.04,40.01,40.03,7800.0,40.03,40.04,40.01,40.03,7800.0
2013-05-21 14:10:00,40.03,40.04,40.0,40.01,3900.0,40.03,40.04,40.0,40.01,3900.0
2013-05-21 14:15:00,40.01,40.04,39.99,40.04,7000.0,40.01,40.04,39.99,40.04,7000.0
2013-05-21 14:20:00,40.04,40.05,39.99,40.04,7400.0,40.04,40.05,39.99,40.04,7400.0
2013-05-21 14:25:00,40.0,40.03,39.99,40.0,15400.0,40.0,40.03,39.99,40.0,15400.0
2013-05-21 14:30:00,40.01,40.04,39.95,40.0,16800.0,40.01,40.04,39.95,40.0,16800.0
2013-05-21 14:35:00,40.01,40.02,39.97,40.01,8000.0,40.01,40.02,39.97,40.01,8000.0
2013-05-21 14:40:00,40.01,40.02,39.98,39.98,8200.0,40.01,40.02,39.98,39.98,8200.0
2013-05-21 14:45:00,39.98,39.98,39.93,39.96,9200.0,39.98,39.98,39.93,39.96,9200.0
2013-05-21 14:50:00,39.97,39.97,39.9,39.92,10600.0,39.97,39.97,39.9,39.92,10600.0
2013-05-21 14:55:00,39.94,39.95,39.92,39.93,7900.0,39.94,39.95,39.92,39.93,7900.0
2013-05-21 15:00:00,39.93,39.94,39.88,39.93,11700.0,39.93,39.94,39.88,39.93,11700.0
2013-05-21 15:05:00,39.92,39.99,39.9,39.9,13500.0,39.92,39.99,39.9,39.9,13500.0
2013-05-21 15:10:00,39.9,39.9,39.73,39.86,24500.0,39.9,39.9,39.73,39.86,24500.0
2013-05-21 15:15:00,39.85,39.92,39.77,39.92,22200.0,39.85,39.92,39.77,39.92,22200.0
2013-05-21 15:20:00,39.92,40.04,39.92,40.03,20500.0,39.92,40.04,39.92,40.03,20500.0
2013-05-21 15:25:00,40.05,40.11,40.05,40.08,17200.0,40.05,40.11,40.05,40.08,17200.0
2013-05-21 15:30:00,40.07,40.24,40.07,40.24,21600.0,40.07,40.24,40.07,40.24,21600.0
2013-05-21 15:35:00,40.24,40.31,40.22,40.24,18800.0,40.24,40.31,40.22,40.24,18800.0
2013-05-21 15:40:00,40.24,40.26,40.21,40.22,17000.0,40.24,40.26,40.21,40.22,17000.0
2013-05-21 15:45:00,40.21,40.25,40.15,40.15,27900.0,40.21,40.25,40.15,40.15,27900.0
2013-05-21 15:50:00,40.16,40.18,39.94,40.01,66600.0,40.16,40.18,39.94,40.01,66600.0
2013-05-21 15:55:00,40.03,40.11,39.98,40.06,49100.0,40.03,40.11,39.98,40.06,49100.0
2013-05-22 09:30:00,40.06,40.36,40.06,40.28,8400.0,40.06,40.36,40.06,40.28,8400.0
2013-05-22 09:35:00,40.25,40.31,40.2,40.3,7700.0,40.25,40.31,40.2,40.3,7700.0
2013-05-22 09:40:00,40.3,40.3,40.24,40.25,1900.0,40.3,40.3,40.24,40.25,1900.0
2013-05-22 09:45:00,40.24,40.43,40.22,40.38,5200.0,40.24,40.43,40.22,40.38,5200.0
2013-05-22 09:50:00,40.42,40.6,40.41,40.57,22000.0,40.42,40.6,40.41,40.57,22000.0
2013-05-22 09:55:00,40.59,40.75,40.57,40.74,14200.0,40.59,40.75,40.57,40.74,14200.0
2013-05-22 10:00:00,40.72,40.86,40.69,40.85,11900.0,40.72,40.86,40.69,40.85,11900.0
2013-05-22 10:05:00,40.84,40.94,40.82,40.85,20000.0,40.84,40.94,40.82,40.85,20000.0
2013-05-22 10:10:00,40.86,40.89,40.83,40.89,6700.0,40.86,40.89,40.83,40.89,6700.0
2013-05-22 10:15:00,40.89,40.98,40.85,40.95,12400.0,40.89,40.98,40.85,40.95,12400.0
2013-05-22 10:20:00,40.95,40.95,40.83,40.91,7000.0,40.95,40.95,40.83,40.91,7000.0
2013-05-22 10:25:00,40.9,40.95,40.87,40.91,9000.0,40.9,40.95,40.87,40.91,9000.0
2013-05-22 10:30:00,40.94,40.97,40.89,40.9,9200.0,40.94,40.97,40.89,40.9,9200.0
2013-05-22 10:35:00,40.83,40.83,40.5,40.5,23000.0,40.83,40.83,40.5,40.5,23000.0
2013-05-22 10:40:00,40.52,40.84,40.49,40.82,30900.0,40.52,40.84,40.49,40.82,30900.0
2013-05-22 10:45:00,40.85,40.85,40.51,40.53,15200.0,40.85,40.85,40.51,40.53,15200.0
2013-05-22 10:50:00,40.57,40.62,40.52,40.55,13700.0,40.57,40.62,40.52,40.55,13700.0
2013-05-22 10:55:00,40.55,40.57,40.5,40.52,15300.0,40.55,40.57,40.5,40.52,15300.0
2013-05-22 11:00:00,40.51,40.63,40.5,40.6,29700.0,40.51,40.63,40.5,40.6,29700.0
2013-05-22 11:05:00,40.62,40.68,40.6,40.63,6400.0,40.62,40.68,40.6,40.63,6400.0
2013-05-22 11:10:00,40.62,40.63,40.58,40.61,5800.0,40.62,40.63,40.58,40.61,5800.0
2013-05-22 11:15:00,40.58,40.6,40.53,40.54,15500.0,40.58,40.6,40.53,40.54,15500.0
2013-05-22 11:20:00,40.5,40.53,40.5,40.52,8400.0,40.5,40.53,40.5,40.52,8400.0
2013-05-22 11:25:00,40.52,40.52,40.43,40.45,9700.0,40.52,40.52,40.43,40.45,9700.0
2013-05-22 11:30:00,40.48,40.48,40.27,40.28,20200.0,40.48,40.48,40.27,40.28,20200.0
2013-05-22 11:35:00,40.28,40.42,40.28,40.4,16200.0,40.28,40.42,40.28,40.4,16200.0
2013-05-22 11:40:00,40.4,40.43,40.38,40.41,37400.0,40.4,40.43,40.38,40.41,37400.0
2013-05-22 11:45:00,40.41,40.41,40.32,40.37,13500.0,40.41,40.41,40.32,40.37,13500.0
2013-05-22 11:50:00,40.35,40.44,40.35,40.39,17800.0,40.35,40.44,40.35,40.39,17800.0
2013-05-22 11:55:00,40.4,40.48,40.39,40.44,3800.0,40.4,40.48,40.39,40.44,3800.0
2013-05-22 12:00:00,40.45,40.48,40.43,40.43,1600.0,40.45,40.48,40.43,40.43,1600.0
2013-05-22 12:05:00,40.44,40.45,40.43,40.44,7000.0,40.44,40.45,40.43,40.44,7000.0
2013-05-22 12:10:00,40.43,40.44,40.25,40.27,3700.0,40.43,40.44,40.25,40.27,3700.0
2013-05-22 12:15:00,40.28,40.28,40.25,40.25,8000.0,40.28,40.28,40.25,40.25,8000.0
2013-05-22 12:20:00,40.25,40.26,40.16,40.16,16100.0,40.25,40.26,40.16,40.16,16100.0
2013-05-22 12:25:00,40.16,40.16,39.9,39.9,25200.0,40.16,40.16,39.9,39.9,25200.0
2013-05-22 12:30:00,39.9,39.9,39.79,39.83,26700.0,39.9,39.9,39.79,39.83,26700.0
2013-05-22 12:35:00,39.84,39.99,39.83,39.89,19300.0,39.84,39.99,39.83,39.89,19300.0
2013-05-22 12:40:00,39.9,39.91,39.84,39.9,2500.0,39.9,39.91,39.84,39.9,2500.0
2013-05-22 12:45:00,39.89,39.92,39.86,39.88,9500.0,39.89,39.92,39.86,39.88,9500.0
2013-05-22 12:50:00,39.88,39.97,39.88,39.91,7900.0,39.88,39.97,39.88,39.91,7900.0
2013-05-22 12:55:00,39.88,39.95,39.88,39.95,2400.0,39.88,39.95,39.88,39.95,2400.0
2013-05-22 13:00:00,39.9,39.93,39.9,39.93,10800.0,39.9,39.93,39.9,39.93,10800.0
2013-05-22 13:05:00,39.93,39.95,39.56,39.56,23600.0,39.93,39.95,39.56,39.56,23600.0
2013-05-22 13:10:00,39.53,39.61,39.38,39.4,34800.0,39.53,39.61,39.38,39.4,34800.0
2013-05-22 13:15:00,39.41,39.41,39.24,39.38,30600.0,39.41,39.41,39.24,39.38,30600.0
2013-05-22 13:20:00,39.34,39.46,39.34,39.46,10800.0,39.34,39.46,39.34,39.46,10800.0
2013-05-22 13:25:00,39.4,39.4,39.31,39.31,5000.0,39.4,39.4,39.31,39.31,5000.0
2013-05-22 13:30:00,39.29,39.31,39.16,39.2,8100.0,39.29,39.31,39.16,39.2,8100.0
2013-05-22 13:35:00,39.2,39.3,39.2,39.22,7500.0,39.2,39.3,39.2,39.22,7500.0
2013-05-22 13:40:00,39.21,39.34,39.2,39.21,19300.0,39.21,39.34,39.2,39.21,19300.0
2013-05-22 13:45:00,39.22,39.22,38.83,38.96,42400.0,39.22,39.22,38.83,38.96,42400.0
2013-05-22 13:50:00,39.0,39.06,38.89,38.92,21500.0,39.0,39.06,38.89,38.92,21500.0
2013-05-22 13:55:00,38.92,39.03,38.92,39.0,2800.0,38.92,39.03,38.92,39.0,2800.0
2013-05-22 14:00:00,39.06,39.17,39.06,39.12,15300.0,39.06,39.17,39.06,39.12,15300.0
2013-05-22 14:05:00,39.12,39.2,39.07,39.12,7800.0,39.12,39.2,39.07,39.12,7800.0
2013-05-22 14:10:00,39.09,39.09,39.0,39.01,6200.0,39.09,39.09,39.0,39.01,6200.0
2013-05-22 14:15:00,39.0,39.0,38.9,38.95,3900.0,39.0,39.0,38.9,38.95,3900.0
2013-05-22 14:20:00,38.98,39.04,38.94,39.0,4400.0,38.98,39.04,38.94,39.0,4400.0
2013-05-22 14:25:00,38.97,39.05,38.96,39.02,5700.0,38.97,39.05,38.96,39.02,5700.0
2013-05-22 14:30:00,39.01,39.04,38.81,38.87,30300.0,39.01,39.04,38.81,38.87,30300.0
2013-05-22 14:35:00,38.9,38.9,38.85,38.89,5200.0,38.9,38.9,38.85,38.89,5200.0
2013-05-22 14:40:00,38.86,38.88,38.69,38.83,16200.0,38.86,38.88,38.69,38.83,16200.0
2013-05-22 14:45:00,38.82,38.84,38.74,38.75,5700.0,38.82,38.84,38.74,38.75,5700.0
2013-05-22 14:50:00,38.75,38.77,38.73,38.77,11700.0,38.75,38.77,38.73,38.77,11700.0
2013-05-22 14:55:00,38.75,38.79,38.75,38.79,3800.0,38.75,38.79,38.75,38.79,3800.0
2013-05-22 15:00:00,38.8,38.83,38.73,38.73,15300.0,38.8,38.83,38.73,38.73,15300.0
2013-05-22 15:05:00,38.73,38.75,38.66,38.71,14800.0,38.73,38.75,38.66,38.71,14800.0
2013-05-22 15:10:00,38.72,38.72,38.59,38.59,12900.0,38.72,38.72,38.59,38.59,12900.0
2013-05-22 15:15:00,38.6,38.62,38.41,38.55,29400.0,38.6,38.62,38.41,38.55,29400.0
2013-05-22 15:20:00,38.53,38.55,38.44,38.5,15000.0,38.53,38.55,38.44,38.5,15000.0
2013-05-22 15:25:00,38.49,38.49,38.25,38.25,34500.0,38.49,38.49,38.25,38.25,34500.0
2013-05-22 15:30:00,38.22,38.3,38.1,38.15,54700.0,38.22,38.3,38.1,38.15,54700.0
2013-05-22 15:35:00,38.16,38.25,38.13,38.14,37300.0,38.16,38.25,38.13,38.14,37300.0
2013-05-22 15:40:00,38.14,38.21,38.11,38.16,35700.0,38.14,38.21,38.11,38.16,35700.0
2013-05-22 15:45:00,38.17,38.24,38.1,38.18,41000.0,38.17,38.24,38.1,38.18,41000.0
2013-05-22 15:50:00,38.19,38.62,38.18,38.45,58200.0,38.19,38.62,38.18,38.45,58200.0
2013-05-22 15:55:00,38.43,38.51,38.37,38.42,70400.0,38.43,38.51,38.37,38.42,70400.0
2013-05-23 09:30:00,37.72,37.76,36.5,37.44,82900.0,37.72,37.76,36.5,37.44,82900.0
2013-05-23 09:35:00,37.56,37.84,37.52,37.8,18300.0,37.56,37.84,37.52,37.8,18300.0
2013-05-23 09:40:00,37.73,38.02,37.73,38.0,24100.0,37.73,38.02,37.73,38.0,24100.0
2013-05-23 09:45:00,38.0,38.17,38.0,38.07,20400.0,38.0,38.17,38.0,38.07,20400.0
2013-05-23 09:50:00,38.1,38.2,38.02,38.02,12500.0,38.1,38.2,38.02,38.02,12500.0
2013-05-23 09:55:00,38.01,38.04,37.88,38.04,16600.0,38.01,38.04,37.88,38.04,16600.0
2013-05-23 10:00:00,38.0,38.1,37.98,37.98,9400.0,38.0,38.1,37.98,37.98,9400.0
2013-05-23 10:05:00,38.04,38.13,37.98,38.13,10700.0,38.04,38.13,37.98,38.13,10700.0
2013-05-23 10:10:00,38.13,38.18,38.05,38.18,10200.0,38.13,38.18,38.05,38.18,10200.0
2013-05-23 10:15:00,38.13,38.19,38.08,38.11,19200.0,38.13,38.19,38.08,38.11,19200.0
2013-05-23 10:20:00,38.11,38.18,38.1,38.11,12300.0,38.11,38.18,38.1,38.11,12300.0
2013-05-23 10:25:00,38.12,38.18,38.09,38.12,14100.0,38.12,38.18,38.09,38.12,14100.0
2013-05-23 10:30:00,38.1,38.18,38.02,38.09,11900.0,38.1,38.18,38.02,38.09,11900.0
2013-05-23 10:35:00,38.13,38.17,38.06,38.1,5200.0,38.13,38.17,38.06,38.1,5200.0
2013-05-23 10:40:00,38.13,38.13,38.04,38.05,1000.0,38.13,38.13,38.04,38.05,1000.0
2013-05-23 10:45:00,38.06,38.09,38.04,38.06,3000.0,38.06,38.09,38.04,38.06,3000.0
2013-05-23 10:50:00,38.05,38.14,38.05,38.09,4200.0,38.05,38.14,38.05,38.09,4200.0
2013-05-23 10:55:00,38.11,38.11,38.02,38.05,4400.0,38.11,38.11,38.02,38.05,4400.0
2013-05-23 11:00:00,38.05,38.05,37.95,38.05,5900.0,38.05,38.05,37.95,38.05,5900.0
2013-05-23 11:05:00,38.06,38.12,38.05,38.12,4800.0,38.06,38.12,38.05,38.12,4800.0
2013-05-23 11:10:00,38.12,38.24,38.11,38.22,3500.0,38.12,38.24,38.11,38.22,3500.0
2013-05-23 11:15:00,38.23,38.23,38.16,38.22,4600.0,38.23,38.23,38.16,38.22,4600.0
2013-05-23 11:20:00,38.22,38.22,38.13,38.13,14300.0,38.22,38.22,38.13,38.13,14300.0
2013-05-23 11:25:00,38.16,38.2,38.12,38.14,7100.0,38.16,38.2,38.12,38.14,7100.0
2013-05-23 11:30:00,38.14,38.18,38.1,38.12,13000.0,38.14,38.18,38.1,38.12,13000.0
2013-05-23 11:35:00,38.1,38.2,38.1,38.17,3800.0,38.1,38.2,38.1,38.17,3800.0
2013-05-23 11:40:00,38.17,38.17,38.12,38.16,1200.0,38.17,38.17,38.12,38.16,1200.0
2013-05-23 11:45:00,38.14,38.15,38.08,38.08,2000.0,38.14,38.15,38.08,38.08,2000.0
2013-05-23 11:50:00,38.11,38.17,38.08,38.14,5000.0,38.11,38.17,38.08,38.14,5000.0
2013-05-23 11:55:00,38.15,38.15,38.0,38.03,14200.0,38.15,38.15,38.0,38.03,14200.0
2013-05-23 12:00:00,38.03,38.09,38.0,38.01,11400.0,38.03,38.09,38.0,38.01,11400.0
2013-05-23 12:05:00,38.02,38.07,38.0,38.06,22600.0,38.02,38.07,38.0,38.06,22600.0
2013-05-23 12:10:00,38.06,38.07,38.05,38.05,1000.0,38.06,38.07,38.05,38.05,1000.0
2013-05-23 12:15:00,38.06,38.11,38.05,38.05,1800.0,38.06,38.11,38.05,38.05,1800.0
2013-05-23 12:20:00,38.08,38.09,38.01,38.01,12900.0,38.08,38.09,38.01,38.01,12900.0
2013-05-23 12:25:00,38.01,38.03,37.95,37.98,9000.0,38.01,38.03,37.95,37.98,9000.0
2013-05-23 12:30:00,38.0,38.03,37.98,38.0,7900.0,38.0,38.03,37.98,38.0,7900.0
2013-05-23 12:35:00,38.0,38.01,37.99,38.0,2200.0,38.0,38.01,37.99,38.0,2200.0
2013-05-23 12:40:00,37.99,38.0,37.97,37.98,3500.0,37.99,38.0,37.97,37.98,3500.0
2013-05-23 12:45:00,37.98,38.05,37.98,38.0,9900.0,37.98,38.05,37.98,38.0,9900.0
2013-05-23 12:50:00,38.0,38.0,37.84,37.88,13400.0,38.0,38.0,37.84,37.88,13400.0
2013-05-23 12:55:00,37.86,37.9,37.86,37.89,400.0,37.86,37.9,37.86,37.89,400.0
2013-05-23 13:00:00,37.9,37.91,37.87,37.91,3700.0,37.9,37.91,37.87,37.91,3700.0
2013-05-23 13:05:00,37.87,37.91,37.85,37.89,5000.0,37.87,37.91,37.85,37.89,5000.0
2013-05-23 13:10:00,37.88,37.91,37.85,37.9,8900.0,37.88,37.91,37.85,37.9,8900.0
2013-05-23 13:15:00,37.92,37.92,37.88,37.91,5400.0,37.92,37.92,37.88,37.91,5400.0
2013-05-23 13:20:00,37.92,37.92,37.89,37.9,12100.0,37.92,37.92,37.89,37.9,12100.0
2013-05-23 13:25:00,37.9,37.99,37.9,37.94,9800.0,37.9,37.99,37.9,37.94,9800.0
2013-05-23 13:30:00,37.96,37.99,37.93,37.93,15100.0,37.96,37.99,37.93,37.93,15100.0
2013-05-23 13:35:00,37.95,37.99,37.92,37.92,19300.0,37.95,37.99,37.92,37.92,19300.0
2013-05-23 13:40:00,37.9,37.99,37.84,37.93,29500.0,37.9,37.99,37.84,37.93,29500.0
2013-05-23 13:45:00,37.93,37.99,37.84,37.96,21400.0,37.93,37.99,37.84,37.96,21400.0
2013-05-23 13:50:00,37.96,37.97,37.92,37.95,30300.0,37.96,37.97,37.92,37.95,30300.0
2013-05-23 13:55:00,37.94,37.97,37.9,37.96,26100.0,37.94,37.97,37.9,37.96,26100.0
2013-05-23 14:00:00,37.95,37.95,37.87,37.91,21200.0,37.95,37.95,37.87,37.91,21200.0
2013-05-23 14:05:00,37.93,38.0,37.93,38.0,4300.0,37.93,38.0,37.93,38.0,4300.0
2013-05-23 14:10:00,38.0,38.02,37.94,37.95,7000.0,38.0,38.02,37.94,37.95,7000.0
2013-05-23 14:15:00,37.96,37.99,37.93,37.93,2900.0,37.96,37.99,37.93,37.93,2900.0
2013-05-23 14:20:00,37.94,37.96,37.94,37.95,13700.0,37.94,37.96,37.94,37.95,13700.0
2013-05-23 14:25:00,37.95,37.97,37.94,37.95,10600.0,37.95,37.97,37.94,37.95,10600.0
2013-05-23 14:30:00,37.94,37.95,37.88,37.95,7600.0,37.94,37.95,37.88,37.95,7600.0
2013-05-23 14:35:00,37.94,37.95,37.9,37.9,3100.0,37.94,37.95,37.9,37.9,3100.0
2013-05-23 14:40:00,37.9,37.94,37.89,37.9,9500.0,37.9,37.94,37.89,37.9,9500.0
2013-05-23 14:45:00,37.9,37.91,37.89,37.9,9700.0,37.9,37.91,37.89,37.9,9700.0
2013-05-23 14:50:00,37.9,37.92,37.89,37.9,14900.0,37.9,37.92,37.89,37.9,14900.0
2013-05-23 14:55:00,37.89,37.9,37.74,37.75,15200.0,37.89,37.9,37.74,37.75,15200.0
2013-05-23 15:00:00,37.75,37.77,37.72,37.72,13800.0,37.75,37.77,37.72,37.72,13800.0
2013-05-23 15:05:00,37.73,37.77,37.72,37.75,17400.0,37.73,37.77,37.72,37.75,17400.0
2013-05-23 15:10:00,37.76,37.79,37.75,37.75,16000.0,37.76,37.79,37.75,37.75,16000.0
2013-05-23 15:15:00,37.76,37.78,37.72,37.75,22600.0,37.76,37.78,37.72,37.75,22600.0
2013-05-23 15:20:00,37.75,37.77,37.73,37.74,9600.0,37.75,37.77,37.73,37.74,9600.0
2013-05-23 15:25:00,37.74,37.85,37.74,37.8,20600.0,37.74,37.85,37.74,37.8,20600.0
2013-05-23 15:30:00,37.83,37.83,37.77,37.79,15900.0,37.83,37.83,37.77,37.79,15900.0
2013-05-23 15:35:00,37.79,37.82,37.79,37.81,31200.0,37.79,37.82,37.79,37.81,31200.0
2013-05-23 15:40:00,37.8,37.84,37.78,37.8,20100.0,37.8,37.84,37.78,37.8,20100.0
2013-05-23 15:45:00,37.79,37.82,37.75,37.8,43100.0,37.79,37.82,37.75,37.8,43100.0
2013-05-23 15:50:00,37.8,37.81,37.78,37.8,25500.0,37.8,37.81,37.78,37.8,25500.0
2013-05-23 15:55:00,37.8,37.82,37.64,37.65,81800.0,37.8,37.82,37.64,37.65,81800.0
2013-05-24 09:30:00,37.66,37.66,37.44,37.44,6100.0,37.66,37.66,37.44,37.44,6100.0
2013-05-24 09:35:00,37.49,37.58,37.33,37.5,4600.0,37.49,37.58,37.33,37.5,4600.0
2013-05-24 09:40:00,37.52,37.59,37.39,37.4,3300.0,37.52,37.59,37.39,37.4,3300.0
2013-05-24 09:45:00,37.39,37.4,37.1,37.15,16600.0,37.39,37.4,37.1,37.15,16600.0
2013-05-24 09:50:00,37.16,37.22,37.12,37.18,8800.0,37.16,37.22,37.12,37.18,8800.0
2013-05-24 09:55:00,37.18,37.22,37.15,37.22,5500.0,37.18,37.22,37.15,37.22,5500.0
2013-05-24 10:00:00,37.16,37.2,37.05,37.15,17500.0,37.16,37.2,37.05,37.15,17500.0
2013-05-24 10:05:00,37.14,37.3,37.14,37.26,11800.0,37.14,37.3,37.14,37.26,11800.0
2013-05-24 10:10:00,37.25,37.35,37.25,37.33,16700.0,37.25,37.35,37.25,37.33,16700.0
2013-05-24 10:15:00,37.3,37.33,37.28,37.33,4000.0,37.3,37.33,37.28,37.33,4000.0
2013-05-24 10:20:00,37.3,37.31,37.23,37.26,7400.0,37.3,37.31,37.23,37.26,7400.0
2013-05-24 10:25:00,37.27,37.36,37.26,37.3,4600.0,37.27,37.36,37.26,37.3,4600.0
2013-05-24 10:30:00,37.3,37.36,37.28,37.32,6100.0,37.3,37.36,37.28,37.32,6100.0
2013-05-24 10:35:00,37.32,37.37,37.32,37.35,2200.0,37.32,37.37,37.32,37.35,2200.0
2013-05-24 10:40:00,37.36,37.36,37.32,37.32,2200.0,37.36,37.36,37.32,37.32,2200.0
2013-05-24 10:45:00,37.32,37.34,37.29,37.3,3600.0,37.32,37.34,37.29,37.3,3600.0
2013-05-24 10:50:00,37.3,37.36,37.29,37.36,3900.0,37.3,37.36,37.29,37.36,3900.0
2013-05-24 10:55:00,37.36,37.36,37.28,37.3,4800.0,37.36,37.36,37.28,37.3,4800.0
2013-05-24 11:00:00,37.31,37.32,37.28,37.31,2000.0,37.31,37.32,37.28,37.31,2000.0
2013-05-24 11:05:00,37.3,37.3,37.29,37.29,800.0,37.3,37.3,37.29,37.29,800.0
2013-05-24 11:10:00,37.3,37.31,37.24,37.26,9400.0,37.3,37.31,37.24,37.26,9400.0
2013-05-24 11:15:00,37.26,37.27,37.18,37.18,6300.0,37.26,37.27,37.18,37.18,6300.0
2013-05-24 11:20:00,37.19,37.28,37.19,37.25,21900.0,37.19,37.28,37.19,37.25,21900.0
2013-05-24 11:25:00,37.25,37.28,37.25,37.25,6900.0,37.25,37.28,37.25,37.25,6900.0
2013-05-24 11:30:00,37.25,37.31,37.25,37.25,16400.0,37.25,37.31,37.25,37.25,16400.0
2013-05-24 11:35:00,37.26,37.34,37.25,37.34,2400.0,37.26,37.34,37.25,37.34,2400.0
2013-05-24 11:40:00,37.34,37.35,37.28,37.28,3500.0,37.34,37.35,37.28,37.28,3500.0
2013-05-24 11:45:00,37.27,37.27,37.23,37.23,6200.0,37.27,37.27,37.23,37.23,6200.0
2013-05-24 11:50:00,37.25,37.26,37.19,37.19,11400.0,37.25,37.26,37.19,37.19,11400.0
2013-05-24 11:55:00,37.19,37.25,37.17,37.19,6700.0,37.19,37.25,37.17,37.19,6700.0
2013-05-24 12:00:00,37.19,37.2,37.15,37.17,10100.0,37.19,37.2,37.15,37.17,10100.0
2013-05-24 12:05:00,37.16,37.17,37.14,37.14,1800.0,37.16,37.17,37.14,37.14,1800.0
2013-05-24 12:10:00,37.15,37.16,37.15,37.16,3500.0,37.15,37.16,37.15,37.16,3500.0
2013-05-24 12:15:00,37.17,37.2,37.17,37.2,3900.0,37.17,37.2,37.17,37.2,3900.0
2013-05-24 12:20:00,37.2,37.2,37.16,37.16,128600.0,37.2,37.2,37.16,37.16,128600.0
2013-05-24 12:25:00,37.16,37.2,37.15,37.2,62300.0,37.16,37.2,37.15,37.2,62300.0
2013-05-24 12:30:00,37.21,37.27,37.21,37.27,2500.0,37.21,37.27,37.21,37.27,2500.0
2013-05-24 12:35:00,37.26,37.26,37.25,37.25,5200.0,37.26,37.26,37.25,37.25,5200.0
2013-05-24 12:40:00,37.26,37.29,37.26,37.28,1100.0,37.26,37.29,37.26,37.28,1100.0
2013-05-24 12:45:00,37.28,37.32,37.28,37.32,1100.0,37.28,37.32,37.28,37.32,1100.0
2013-05-24 12:50:00,37.32,37.4,37.25,37.29,9000.0,37.32,37.4,37.25,37.29,9000.0
2013-05-24 12:55:00,37.31,37.31,37.31,37.31,200.0,37.31,37.31,37.31,37.31,200.0
2013-05-24 13:00:00,37.3,37.36,37.3,37.35,1100.0,37.3,37.36,37.3,37.35,1100.0
2013-05-24 13:05:00,37.31,37.36,37.31,37.36,1200.0,37.31,37.36,37.31,37.36,1200.0
2013-05-24 13:10:00,37.36,37.38,37.36,37.38,1200.0,37.36,37.38,37.36,37.38,1200.0
2013-05-24 13:15:00,37.36,37.38,37.33,37.38,3600.0,37.36,37.38,37.33,37.38,3600.0
2013-05-24 13:20:00,37.39,37.4,37.38,37.39,700.0,37.39,37.4,37.38,37.39,700.0
2013-05-24 13:25:00,37.38,37.38,37.36,37.36,700.0,37.38,37.38,37.36,37.36,700.0
2013-05-24 13:30:00,37.38,37.38,37.36,37.36,1100.0,37.38,37.38,37.36,37.36,1100.0
2013-05-24 13:35:00,37.36,37.37,37.3,37.3,3000.0,37.36,37.37,37.3,37.3,3000.0
2013-05-24 13:40:00,37.3,37.3,37.29,37.29,1400.0,37.3,37.3,37.29,37.29,1400.0
2013-05-24 13:45:00,37.28,37.31,37.28,37.28,1900.0,37.28,37.31,37.28,37.28,1900.0
2013-05-24 13:50:00,37.3,37.3,37.29,37.29,2100.0,37.3,37.3,37.29,37.29,2100.0
2013-05-24 13:55:00,37.3,37.35,37.3,37.35,3300.0,37.3,37.35,37.3,37.35,3300.0
2013-05-24 14:00:00,37.35,37.36,37.3,37.34,2700.0,37.35,37.36,37.3,37.34,2700.0
2013-05-24 14:05:00,37.36,37.36,37.34,37.36,1600.0,37.36,37.36,37.34,37.36,1600.0
2013-05-24 14:10:00,37.34,37.36,37.34,37.36,600.0,37.34,37.36,37.34,37.36,600.0
2013-05-24 14:15:00,37.36,37.46,37.34,37.46,2500.0,37.36,37.46,37.34,37.46,2500.0
2013-05-24 14:20:00,37.46,37.46,37.41,37.43,2800.0,37.46,37.46,37.41,37.43,2800.0
2013-05-24 14:25:00,37.43,37.43,37.43,37.43,800.0,37.43,37.43,37.43,37.43,800.0
2013-05-24 14:30:00,37.43,37.43,37.41,37.41,4500.0,37.43,37.43,37.41,37.41,4500.0
2013-05-24 14:35:00,37.41,37.44,37.4,37.44,4800.0,37.41,37.44,37.4,37.44,4800.0
2013-05-24 14:40:00,37.46,37.51,37.45,37.48,5000.0,37.46,37.51,37.45,37.48,5000.0
2013-05-24 14:45:00,37.53,37.53,37.48,37.5,2900.0,37.53,37.53,37.48,37.5,2900.0
2013-05-24 14:50:00,37.49,37.58,37.49,37.54,7400.0,37.49,37.58,37.49,37.54,7400.0
2013-05-24 14:55:00,37.58,37.6,37.55,37.6,3400.0,37.58,37.6,37.55,37.6,3400.0
2013-05-24 15:00:00,37.57,37.59,37.57,37.59,2200.0,37.57,37.59,37.57,37.59,2200.0
2013-05-24 15:05:00,37.59,37.68,37.59,37.66,8600.0,37.59,37.68,37.59,37.66,8600.0
2013-05-24 15:10:00,37.67,37.68,37.66,37.66,3500.0,37.67,37.68,37.66,37.66,3500.0
2013-05-24 15:15:00,37.66,37.66,37.62,37.65,21400.0,37.66,37.66,37.62,37.65,21400.0
2013-05-24 15:20:00,37.65,37.71,37.65,37.7,5000.0,37.65,37.71,37.65,37.7,5000.0
2013-05-24 15:25:00,37.7,37.71,37.68,37.71,3700.0,37.7,37.71,37.68,37.71,3700.0
2013-05-24 15:30:00,37.7,37.7,37.67,37.7,12300.0,37.7,37.7,37.67,37.7,12300.0
2013-05-24 15:35:00,37.71,37.71,37.66,37.68,5800.0,37.71,37.71,37.66,37.68,5800.0
2013-05-24 15:40:00,37.68,37.75,37.65,37.68,6300.0,37.68,37.75,37.65,37.68,6300.0
2013-05-24 15:45:00,37.67,37.71,37.65,37.68,10000.0,37.67,37.71,37.65,37.68,10000.0
2013-05-24 15:50:00,37.7,37.79,37.57,37.79,38000.0,37.7,37.79,37.57,37.79,38000.0
2013-05-24 15:55:00,37.8,37.86,37.68,37.84,27600.0,37.8,37.86,37.68,37.84,27600.0
2013-05-28 09:30:00,38.57,38.57,38.38,38.41,10500.0,38.57,38.57,38.38,38.41,10500.0
2013-05-28 09:35:00,38.44,38.65,38.44,38.48,5800.0,38.44,38.65,38.44,38.48,5800.0
2013-05-28 09:40:00,38.5,38.6,38.41,38.59,8200.0,38.5,38.6,38.41,38.59,8200.0
2013-05-28 09:45:00,38.6,38.88,38.6,38.85,8800.0,38.6,38.88,38.6,38.85,8800.0
2013-05-28 09:50:00,38.86,38.86,38.66,38.71,3700.0,38.86,38.86,38.66,38.71,3700.0
2013-05-28 09:55:00,38.64,38.68,38.56,38.6,4800.0,38.64,38.68,38.56,38.6,4800.0
2013-05-28 10:00:00,38.62,38.66,38.56,38.59,8400.0,38.62,38.66,38.56,38.59,8400.0
2013-05-28 10:05:00,38.56,38.58,38.51,38.54,4000.0,38.56,38.58,38.51,38.54,4000.0
2013-05-28 10:10:00,38.52,38.52,38.34,38.35,12000.0,38.52,38.52,38.34,38.35,12000.0
2013-05-28 10:15:00,38.37,38.41,38.3,38.33,3900.0,38.37,38.41,38.3,38.33,3900.0
2013-05-28 10:20:00,38.33,38.33,38.22,38.29,9000.0,38.33,38.33,38.22,38.29,9000.0
2013-05-28 10:25:00,38.29,38.29,38.21,38.21,2800.0,38.29,38.29,38.21,38.21,2800.0
2013-05-28 10:30:00,38.22,38.23,38.08,38.16,3900.0,38.22,38.23,38.08,38.16,3900.0
2013-05-28 10:35:00,38.14,38.15,38.04,38.04,3400.0,38.14,38.15,38.04,38.04,3400.0
2013-05-28 10:40:00,38.04,38.08,38.0,38.03,7300.0,38.04,38.08,38.0,38.03,7300.0
2013-05-28 10:45:00,38.02,38.1,38.01,38.07,14800.0,38.02,38.1,38.01,38.07,14800.0
2013-05-28 10:50:00,38.05,38.13,38.04,38.1,12400.0,38.05,38.13,38.04,38.1,12400.0
2013-05-28 10:55:00,38.11,38.11,38.0,38.01,3700.0,38.11,38.11,38.0,38.01,3700.0
2013-05-28 11:00:00,38.0,38.01,37.78,37.96,32900.0,38.0,38.01,37.78,37.96,32900.0
2013-05-28 11:05:00,37.93,37.93,37.89,37.89,2700.0,37.93,37.93,37.89,37.89,2700.0
2013-05-28 11:10:00,37.9,37.92,37.86,37.87,4700.0,37.9,37.92,37.86,37.87,4700.0
2013-05-28 11:15:00,37.9,37.94,37.89,37.91,4800.0,37.9,37.94,37.89,37.91,4800.0
2013-05-28 11:20:00,37.89,37.89,37.83,37.86,2200.0,37.89,37.89,37.83,37.86,2200.0
2013-05-28 11:25:00,37.89,37.95,37.88,37.95,2500.0,37.89,37.95,37.88,37.95,2500.0
2013-05-28 11:30:00,37.91,37.91,37.85,37.85,4500.0,37.91,37.91,37.85,37.85,4500.0
2013-05-28 11:35:00,37.85,37.93,37.85,37.93,4800.0,37.85,37.93,37.85,37.93,4800.0
2013-05-28 11:40:00,37.9,38.01,37.9,38.01,6600.0,37.9,38.01,37.9,38.01,6600.0
2013-05-28 11:45:00,37.99,38.01,37.95,37.95,5600.0,37.99,38.01,37.95,37.95,5600.0
2013-05-28 11:50:00,37.93,37.97,37.88,37.97,3100.0,37.93,37.97,37.88,37.97,3100.0
2013-05-28 11:55:00,37.86,37.86,37.83,37.86,1700.0,37.86,37.86,37.83,37.86,1700.0
2013-05-28 12:00:00,37.86,37.92,37.86,37.86,7800.0,37.86,37.92,37.86,37.86,7800.0
2013-05-28 12:05:00,37.89,37.89,37.85,37.88,2600.0,37.89,37.89,37.85,37.88,2600.0
2013-05-28 12:10:00,37.88,37.9,37.85,37.87,3300.0,37.88,37.9,37.85,37.87,3300.0
2013-05-28 12:15:00,37.88,37.88,37.81,37.87,2700.0,37.88,37.88,37.81,37.87,2700.0
2013-05-28 12:20:00,37.87,37.93,37.85,37.89,1700.0,37.87,37.93,37.85,37.89,1700.0
2013-05-28 12:25:00,37.9,37.9,37.84,37.85,6300.0,37.9,37.9,37.84,37.85,6300.0
2013-05-28 12:30:00,37.82,37.83,37.78,37.81,6600.0,37.82,37.83,37.78,37.81,6600.0
2013-05-28 12:35:00,37.86,37.86,37.81,37.83,2100.0,37.86,37.86,37.81,37.83,2100.0
2013-05-28 12:40:00,37.87,37.95,37.86,37.95,1600.0,37.87,37.95,37.86,37.95,1600.0
2013-05-28 12:45:00,37.96,37.97,37.9,37.9,2700.0,37.96,37.97,37.9,37.9,2700.0
2013-05-28 12:50:00,37.9,37.93,37.89,37.9,2800.0,37.9,37.93,37.89,37.9,2800.0
2013-05-28 12:55:00,37.9,37.98,37.9,37.98,3100.0,37.9,37.98,37.9,37.98,3100.0
2013-05-28 13:00:00,37.99,37.99,37.96,37.96,1500.0,37.99,37.99,37.96,37.96,1500.0
2013-05-28 13:05:00,37.97,38.0,37.95,37.96,2200.0,37.97,38.0,37.95,37.96,2200.0
2013-05-28 13:10:00,37.96,37.96,37.93,37.93,2700.0,37.96,37.96,37.93,37.93,2700.0
2013-05-28 13:15:00,37.93,37.93,37.86,37.9,5200.0,37.93,37.93,37.86,37.9,5200.0
2013-05-28 13:20:00,37.88,37.9,37.76,37.82,8700.0,37.88,37.9,37.76,37.82,8700.0
2013-05-28 13:25:00,37.8,37.84,37.71,37.75,8000.0,37.8,37.84,37.71,37.75,8000.0
2013-05-28 13:30:00,37.75,37.75,37.62,37.66,3900.0,37.75,37.75,37.62,37.66,3900.0
2013-05-28 13:35:00,37.62,37.69,37.52,37.53,18200.0,37.62,37.69,37.52,37.53,18200.0
2013-05-28 13:40:00,37.5,37.55,37.5,37.51,6600.0,37.5,37.55,37.5,37.51,6600.0
2013-05-28 13:45:00,37.51,37.53,37.48,37.5,11000.0,37.51,37.53,37.48,37.5,11000.0
2013-05-28 13:50:00,37.5,37.53,37.43,37.51,11200.0,37.5,37.53,37.43,37.51,11200.0
2013-05-28 13:55:00,37.52,37.52,37.45,37.49,4400.0,37.52,37.52,37.45,37.49,4400.0
2013-05-28 14:00:00,37.52,37.52,37.48,37.49,10300.0,37.52,37.52,37.48,37.49,10300.0
2013-05-28 14:05:00,37.51,37.59,37.51,37.59,2600.0,37.51,37.59,37.51,37.59,2600.0
2013-05-28 14:10:00,37.56,37.64,37.55,37.63,5400.0,37.56,37.64,37.55,37.63,5400.0
2013-05-28 14:15:00,37.61,37.71,37.61,37.67,7400.0,37.61,37.71,37.61,37.67,7400.0
2013-05-28 14:20:00,37.68,37.68,37.57,37.61,10200.0,37.68,37.68,37.57,37.61,10200.0
2013-05-28 14:25:00,37.62,37.62,37.53,37.54,4900.0,37.62,37.62,37.53,37.54,4900.0
2013-05-28 14:30:00,37.53,37.54,37.36,37.41,15500.0,37.53,37.54,37.36,37.41,15500.0
2013-05-28 14:35:00,37.41,37.47,37.41,37.42,5100.0,37.41,37.47,37.41,37.42,5100.0
2013-05-28 14:40:00,37.42,37.45,37.38,37.44,8200.0,37.42,37.45,37.38,37.44,8200.0
2013-05-28 14:45:00,37.43,37.47,37.38,37.47,3400.0,37.43,37.47,37.38,37.47,3400.0
2013-05-28 14:50:00,37.47,37.47,37.4,37.44,8000.0,37.47,37.47,37.4,37.44,8000.0
2013-05-28 14:55:00,37.45,37.45,37.36,37.38,4500.0,37.45,37.45,37.36,37.38,4500.0
2013-05-28 15:00:00,37.37,37.4,37.34,37.38,8000.0,37.37,37.4,37.34,37.38,8000.0
2013-05-28 15:05:00,37.38,37.39,37.33,37.35,8300.0,37.38,37.39,37.33,37.35,8300.0
2013-05-28 15:10:00,37.33,37.38,37.32,37.37,9100.0,37.33,37.38,37.32,37.37,9100.0
2013-05-28 15:15:00,37.36,37.36,37.28,37.33,10400.0,37.36,37.36,37.28,37.33,10400.0
2013-05-28 15:20:00,37.33,37.38,37.33,37.34,8300.0,37.33,37.38,37.33,37.34,8300.0
2013-05-28 15:25:00,37.35,37.35,37.29,37.32,7500.0,37.35,37.35,37.29,37.32,7500.0
2013-05-28 15:30:00,37.33,37.35,37.3,37.34,11300.0,37.33,37.35,37.3,37.34,11300.0
2013-05-28 15:35:00,37.34,37.37,37.32,37.35,17000.0,37.34,37.37,37.32,37.35,17000.0
2013-05-28 15:40:00,37.34,37.36,37.32,37.33,6000.0,37.34,37.36,37.32,37.33,6000.0
2013-05-28 15:45:00,37.33,37.33,37.29,37.3,16900.0,37.33,37.33,37.29,37.3,16900.0
2013-05-28 15:50:00,37.29,37.32,37.25,37.3,19800.0,37.29,37.32,37.25,37.3,19800.0
2013-05-28 15:55:00,37.32,37.43,37.26,37.32,60400.0,37.32,37.43,37.26,37.32,60400.0
2013-05-29 09:30:00,36.79,36.82,35.85,35.91,74300.0,36.79,36.82,35.85,35.91,74300.0
2013-05-29 09:35:00,35.92,36.14,35.67,35.88,123800.0,35.92,36.14,35.67,35.88,123800.0
2013-05-29 09:40:00,35.87,35.92,35.21,35.42,174600.0,35.87,35.92,35.21,35.42,174600.0
2013-05-29 09:45:00,35.45,35.75,35.38,35.58,137400.0,35.45,35.75,35.38,35.58,137400.0
2013-05-29 09:50:00,35.61,35.89,35.61,35.75,31100.0,35.61,35.89,35.61,35.75,31100.0
2013-05-29 09:55:00,35.77,36.0,35.73,36.0,48400.0,35.77,36.0,35.73,36.0,48400.0
2013-05-29 10:00:00,35.91,36.43,35.91,36.3,119000.0,35.91,36.43,35.91,36.3,119000.0
2013-05-29 10:05:00,36.25,36.27,36.17,36.27,11200.0,36.25,36.27,36.17,36.27,11200.0
2013-05-29 10:10:00,36.27,36.48,36.25,36.45,36900.0,36.27,36.48,36.25,36.45,36900.0
2013-05-29 10:15:00,36.43,36.67,36.42,36.58,90700.0,36.43,36.67,36.42,36.58,90700.0
2013-05-29 10:20:00,36.53,36.63,36.47,36.63,32700.0,36.53,36.63,36.47,36.63,32700.0
2013-05-29 10:25:00,36.61,36.75,36.6,36.73,32000.0,36.61,36.75,36.6,36.73,32000.0
2013-05-29 10:30:00,36.72,36.72,36.25,36.34,21400.0,36.72,36.72,36.25,36.34,21400.0
2013-05-29 10:35:00,36.34,36.55,36.33,36.46,11000.0,36.34,36.55,36.33,36.46,11000.0
2013-05-29 10:40:00,36.45,36.54,36.45,36.5,29600.0,36.45,36.54,36.45,36.5,29600.0
2013-05-29 10:45:00,36.49,36.6,36.44,36.58,70200.0,36.49,36.6,36.44,36.58,70200.0
2013-05-29 10:50:00,36.57,36.67,36.54,36.54,22400.0,36.57,36.67,36.54,36.54,22400.0
2013-05-29 10:55:00,36.51,36.51,36.25,36.26,11600.0,36.51,36.51,36.25,36.26,11600.0
2013-05-29 11:00:00,36.27,36.31,36.26,36.28,3600.0,36.27,36.31,36.26,36.28,3600.0
2013-05-29 11:05:00,36.3,36.44,36.26,36.36,16000.0,36.3,36.44,36.26,36.36,16000.0
2013-05-29 11:10:00,36.33,36.35,36.3,36.31,8000.0,36.33,36.35,36.3,36.31,8000.0
2013-05-29 11:15:00,36.31,36.44,36.31,36.38,10500.0,36.31,36.44,36.31,36.38,10500.0
2013-05-29 11:20:00,36.36,36.39,36.35,36.36,4900.0,36.36,36.39,36.35,36.36,4900.0
2013-05-29 11:25:00,36.36,36.53,36.34,36.5,17700.0,36.36,36.53,36.34,36.5,17700.0
2013-05-29 11:30:00,36.48,36.66,36.45,36.61,18200.0,36.48,36.66,36.45,36.61,18200.0
2013-05-29 11:35:00,36.6,36.66,36.59,36.66,11600.0,36.6,36.66,36.59,36.66,11600.0
2013-05-29 11:40:00,36.65,36.78,36.64,36.76,14500.0,36.65,36.78,36.64,36.76,14500.0
2013-05-29 11:45:00,36.76,36.87,36.75,36.87,47200.0,36.76,36.87,36.75,36.87,47200.0
2013-05-29 11:50:00,36.87,36.98,36.86,36.9,14000.0,36.87,36.98,36.86,36.9,14000.0
2013-05-29 11:55:00,36.89,37.07,36.89,37.0,12200.0,36.89,37.07,36.89,37.0,12200.0
2013-05-29 12:00:00,37.0,37.05,36.8,36.8,27000.0,37.0,37.05,36.8,36.8,27000.0
2013-05-29 12:05:00,36.78,36.87,36.7,36.75,11300.0,36.78,36.87,36.7,36.75,11300.0
2013-05-29 12:10:00,36.78,36.82,36.73,36.8,10400.0,36.78,36.82,36.73,36.8,10400.0
2013-05-29 12:15:00,36.82,36.92,36.79,36.86,15700.0,36.82,36.92,36.79,36.86,15700.0
2013-05-29 12:20:00,36.87,36.9,36.79,36.81,20500.0,36.87,36.9,36.79,36.81,20500.0
2013-05-29 12:25:00,36.8,36.82,36.72,36.72,29300.0,36.8,36.82,36.72,36.72,29300.0
2013-05-29 12:30:00,36.74,36.82,36.69,36.75,16000.0,36.74,36.82,36.69,36.75,16000.0
2013-05-29 12:35:00,36.75,36.8,36.7,36.78,9900.0,36.75,36.8,36.7,36.78,9900.0
2013-05-29 12:40:00,36.76,36.91,36.74,36.85,27100.0,36.76,36.91,36.74,36.85,27100.0
2013-05-29 12:45:00,36.84,36.84,36.77,36.77,9500.0,36.84,36.84,36.77,36.77,9500.0
2013-05-29 12:50:00,36.79,36.96,36.77,36.88,34900.0,36.79,36.96,36.77,36.88,34900.0
2013-05-29 12:55:00,36.89,36.94,36.88,36.93,11400.0,36.89,36.94,36.88,36.93,11400.0
2013-05-29 13:00:00,36.93,36.94,36.9,36.9,8000.0,36.93,36.94,36.9,36.9,8000.0
2013-05-29 13:05:00,36.91,36.97,36.89,36.97,6000.0,36.91,36.97,36.89,36.97,6000.0
2013-05-29 13:10:00,36.95,36.97,36.73,36.8,37300.0,36.95,36.97,36.73,36.8,37300.0
2013-05-29 13:15:00,36.81,36.95,36.81,36.81,21400.0,36.81,36.95,36.81,36.81,21400.0
2013-05-29 13:20:00,36.81,36.83,36.39,36.39,37200.0,36.81,36.83,36.39,36.39,37200.0
2013-05-29 13:25:00,36.38,36.66,36.38,36.66,16700.0,36.38,36.66,36.38,36.66,16700.0
2013-05-29 13:30:00,36.64,36.66,36.58,36.65,8600.0,36.64,36.66,36.58,36.65,8600.0
2013-05-29 13:35:00,36.66,36.75,36.61,36.73,11500.0,36.66,36.75,36.61,36.73,11500.0
2013-05-29 13:40:00,36.75,36.77,36.65,36.65,19200.0,36.75,36.77,36.65,36.65,19200.0
2013-05-29 13:45:00,36.66,36.7,36.6,36.62,36500.0,36.66,36.7,36.6,36.62,36500.0
2013-05-29 13:50:00,36.6,36.67,36.56,36.57,25200.0,36.6,36.67,36.56,36.57,25200.0
2013-05-29 13:55:00,36.59,36.73,36.59,36.73,19500.0,36.59,36.73,36.59,36.73,19500.0
2013-05-29 14:00:00,36.74,36.74,36.59,36.64,18600.0,36.74,36.74,36.59,36.64,18600.0
2013-05-29 14:05:00,36.65,36.65,36.48,36.54,24100.0,36.65,36.65,36.48,36.54,24100.0
2013-05-29 14:10:00,36.55,36.57,36.48,36.55,15300.0,36.55,36.57,36.48,36.55,15300.0
2013-05-29 14:15:00,36.56,36.6,36.53,36.6,8000.0,36.56,36.6,36.53,36.6,8000.0
2013-05-29 14:20:00,36.62,36.68,36.55,36.59,13500.0,36.62,36.68,36.55,36.59,13500.0
2013-05-29 14:25:00,36.57,36.58,36.35,36.43,18600.0,36.57,36.58,36.35,36.43,18600.0
2013-05-29 14:30:00,36.45,36.55,36.44,36.49,53300.0,36.45,36.55,36.44,36.49,53300.0
2013-05-29 14:35:00,36.48,36.48,36.33,36.43,17400.0,36.48,36.48,36.33,36.43,17400.0
2013-05-29 14:40:00,36.43,36.55,36.43,36.49,25000.0,36.43,36.55,36.43,36.49,25000.0
2013-05-29 14:45:00,36.47,36.64,36.46,36.64,15700.0,36.47,36.64,36.46,36.64,15700.0
2013-05-29 14:50:00,36.66,36.71,36.5,36.57,19800.0,36.66,36.71,36.5,36.57,19800.0
2013-05-29 14:55:00,36.56,36.79,36.54,36.67,25300.0,36.56,36.79,36.54,36.67,25300.0
2013-05-29 15:00:00,36.66,36.72,36.56,36.62,20800.0,36.66,36.72,36.56,36.62,20800.0
2013-05-29 15:05:00,36.62,36.77,36.6,36.77,14500.0,36.62,36.77,36.6,36.77,14500.0
2013-05-29 15:10:00,36.76,36.77,36.66,36.7,18700.0,36.76,36.77,36.66,36.7,18700.0
2013-05-29 15:15:00,36.67,36.67,36.57,36.59,28000.0,36.67,36.67,36.57,36.59,28000.0
2013-05-29 15:20:00,36.62,36.68,36.57,36.59,35600.0,36.62,36.68,36.57,36.59,35600.0
2013-05-29 15:25:00,36.59,36.76,36.58,36.71,40200.0,36.59,36.76,36.58,36.71,40200.0
2013-05-29 15:30:00,36.66,36.8,36.62,36.78,13800.0,36.66,36.8,36.62,36.78,13800.0
2013-05-29 15:35:00,36.78,36.83,36.65,36.8,29000.0,36.78,36.83,36.65,36.8,29000.0
2013-05-29 15:40:00,36.8,36.9,36.69,36.85,33100.0,36.8,36.9,36.69,36.85,33100.0
2013-05-29 15:45:00,36.85,36.86,36.7,36.74,24500.0,36.85,36.86,36.7,36.74,24500.0
2013-05-29 15:50:00,36.83,36.83,36.68,36.69,33800.0,36.83,36.83,36.68,36.69,33800.0
2013-05-29 15:55:00,36.68,36.83,36.68,36.73,48400.0,36.68,36.83,36.68,36.73,48400.0
2013-05-30 09:30:00,36.84,36.92,36.74,36.79,23200.0,36.84,36.92,36.74,36.79,23200.0
2013-05-30 09:35:00,36.81,36.88,36.64,36.64,7900.0,36.81,36.88,36.64,36.64,7900.0
2013-05-30 09:40:00,36.66,36.67,36.61,36.67,3000.0,36.66,36.67,36.61,36.67,3000.0
2013-05-30 09:45:00,36.65,37.01,36.65,37.0,7200.0,36.65,37.01,36.65,37.0,7200.0
2013-05-30 09:50:00,36.94,37.14,36.85,37.14,12100.0,36.94,37.14,36.85,37.14,12100.0
2013-05-30 09:55:00,37.19,37.21,37.08,37.21,11200.0,37.19,37.21,37.08,37.21,11200.0
2013-05-30 10:00:00,37.21,37.36,37.15,37.31,27000.0,37.21,37.36,37.15,37.31,27000.0
2013-05-30 10:05:00,37.3,37.37,37.28,37.28,12000.0,37.3,37.37,37.28,37.28,12000.0
2013-05-30 10:10:00,37.25,37.32,37.25,37.3,18400.0,37.25,37.32,37.25,37.3,18400.0
2013-05-30 10:15:00,37.27,37.31,37.27,37.31,11700.0,37.27,37.31,37.27,37.31,11700.0
2013-05-30 10:20:00,37.31,37.32,37.15,37.2,58500.0,37.31,37.32,37.15,37.2,58500.0
2013-05-30 10:25:00,37.2,37.31,37.18,37.25,15600.0,37.2,37.31,37.18,37.25,15600.0
2013-05-30 10:30:00,37.25,37.34,37.25,37.34,6100.0,37.25,37.34,37.25,37.34,6100.0
2013-05-30 10:35:00,37.34,37.36,37.3,37.31,8100.0,37.34,37.36,37.3,37.31,8100.0
2013-05-30 10:40:00,37.31,37.34,37.31,37.34,7800.0,37.31,37.34,37.31,37.34,7800.0
2013-05-30 10:45:00,37.34,37.37,37.34,37.36,5100.0,37.34,37.37,37.34,37.36,5100.0
2013-05-30 10:50:00,37.35,37.4,37.35,37.35,11500.0,37.35,37.4,37.35,37.35,11500.0
2013-05-30 10:55:00,37.35,37.4,37.34,37.39,32000.0,37.35,37.4,37.34,37.39,32000.0
2013-05-30 11:00:00,37.38,37.4,37.34,37.37,11100.0,37.38,37.4,37.34,37.37,11100.0
2013-05-30 11:05:00,37.37,37.4,37.36,37.39,31500.0,37.37,37.4,37.36,37.39,31500.0
2013-05-30 11:10:00,37.38,37.4,37.37,37.38,14800.0,37.38,37.4,37.37,37.38,14800.0
2013-05-30 11:15:00,37.39,37.4,37.34,37.34,9000.0,37.39,37.4,37.34,37.34,9000.0
2013-05-30 11:20:00,37.34,37.39,37.34,37.38,12400.0,37.34,37.39,37.34,37.38,12400.0
2013-05-30 11:25:00,37.38,37.38,37.23,37.36,14100.0,37.38,37.38,37.23,37.36,14100.0
2013-05-30 11:30:00,37.36,37.4,37.33,37.33,11600.0,37.36,37.4,37.33,37.33,11600.0
2013-05-30 11:35:00,37.32,37.37,37.3,37.36,10600.0,37.32,37.37,37.3,37.36,10600.0
2013-05-30 11:40:00,37.37,37.45,37.37,37.45,77800.0,37.37,37.45,37.37,37.45,77800.0
2013-05-30 11:45:00,37.43,37.54,37.39,37.54,25300.0,37.43,37.54,37.39,37.54,25300.0
2013-05-30 11:50:00,37.54,37.6,37.54,37.6,8300.0,37.54,37.6,37.54,37.6,8300.0
2013-05-30 11:55:00,37.59,37.59,37.54,37.56,3800.0,37.59,37.59,37.54,37.56,3800.0
2013-05-30 12:00:00,37.57,37.65,37.55,37.62,12000.0,37.57,37.65,37.55,37.62,12000.0
2013-05-30 12:05:00,37.61,37.62,37.5,37.58,38200.0,37.61,37.62,37.5,37.58,38200.0
2013-05-30 12:10:00,37.55,37.6,37.54,37.59,6200.0,37.55,37.6,37.54,37.59,6200.0
2013-05-30 12:15:00,37.6,37.6,37.56,37.58,4700.0,37.6,37.6,37.56,37.58,4700.0
2013-05-30 12:20:00,37.59,37.6,37.57,37.6,6900.0,37.59,37.6,37.57,37.6,6900.0
2013-05-30 12:25:00,37.59,37.6,37.57,37.59,4500.0,37.59,37.6,37.57,37.59,4500.0
2013-05-30 12:30:00,37.57,37.57,37.55,37.57,3200.0,37.57,37.57,37.55,37.57,3200.0
2013-05-30 12:35:00,37.57,37.6,37.54,37.54,6000.0,37.57,37.6,37.54,37.54,6000.0
2013-05-30 12:40:00,37.55,37.58,37.54,37.58,4700.0,37.55,37.58,37.54,37.58,4700.0
2013-05-30 12:45:00,37.57,37.63,37.57,37.63,4700.0,37.57,37.63,37.57,37.63,4700.0
2013-05-30 12:50:00,37.64,37.66,37.6,37.62,4500.0,37.64,37.66,37.6,37.62,4500.0
2013-05-30 12:55:00,37.61,37.67,37.59,37.65,13100.0,37.61,37.67,37.59,37.65,13100.0
2013-05-30 13:00:00,37.62,37.63,37.59,37.59,1800.0,37.62,37.63,37.59,37.59,1800.0
2013-05-30 13:05:00,37.59,37.6,37.56,37.6,5400.0,37.59,37.6,37.56,37.6,5400.0
2013-05-30 13:10:00,37.59,37.6,37.49,37.54,8500.0,37.59,37.6,37.49,37.54,8500.0
2013-05-30 13:15:00,37.54,37.55,37.54,37.54,6200.0,37.54,37.55,37.54,37.54,6200.0
2013-05-30 13:20:00,37.52,37.52,37.49,37.51,7000.0,37.52,37.52,37.49,37.51,7000.0
2013-05-30 13:25:00,37.51,37.52,37.5,37.51,3300.0,37.51,37.52,37.5,37.51,3300.0
2013-05-30 13:30:00,37.52,37.53,37.5,37.52,5000.0,37.52,37.53,37.5,37.52,5000.0
2013-05-30 13:35:00,37.51,37.52,37.45,37.47,9000.0,37.51,37.52,37.45,37.47,9000.0
2013-05-30 13:40:00,37.48,37.48,37.42,37.45,12000.0,37.48,37.48,37.42,37.45,12000.0
2013-05-30 13:45:00,37.44,37.45,37.36,37.4,8800.0,37.44,37.45,37.36,37.4,8800.0
2013-05-30 13:50:00,37.36,37.38,37.32,37.35,13500.0,37.36,37.38,37.32,37.35,13500.0
2013-05-30 13:55:00,37.36,37.43,37.34,37.37,7400.0,37.36,37.43,37.34,37.37,7400.0
2013-05-30 14:00:00,37.4,37.41,37.38,37.41,7200.0,37.4,37.41,37.38,37.41,7200.0
2013-05-30 14:05:00,37.41,37.41,37.3,37.3,12200.0,37.41,37.41,37.3,37.3,12200.0
2013-05-30 14:10:00,37.3,37.31,37.27,37.27,4900.0,37.3,37.31,37.27,37.27,4900.0
2013-05-30 14:15:00,37.25,37.26,37.18,37.23,12800.0,37.25,37.26,37.18,37.23,12800.0
2013-05-30 14:20:00,37.24,37.31,37.24,37.31,4600.0,37.24,37.31,37.24,37.31,4600.0
2013-05-30 14:25:00,37.31,37.45,37.28,37.43,13900.0,37.31,37.45,37.28,37.43,13900.0
2013-05-30 14:30:00,37.44,37.48,37.37,37.37,33100.0,37.44,37.48,37.37,37.37,33100.0
2013-05-30 14:35:00,37.39,37.43,37.37,37.41,10100.0,37.39,37.43,37.37,37.41,10100.0
2013-05-30 14:40:00,37.39,37.42,37.38,37.39,9600.0,37.39,37.42,37.38,37.39,9600.0
2013-05-30 14:45:00,37.4,37.42,37.38,37.4,10500.0,37.4,37.42,37.38,37.4,10500.0
2013-05-30 14:50:00,37.4,37.41,37.33,37.38,8500.0,37.4,37.41,37.33,37.38,8500.0
2013-05-30 14:55:00,37.34,37.36,37.21,37.21,53500.0,37.34,37.36,37.21,37.21,53500.0
2013-05-30 15:00:00,37.22,37.3,37.22,37.3,18800.0,37.22,37.3,37.22,37.3,18800.0
2013-05-30 15:05:00,37.3,37.36,37.3,37.36,9900.0,37.3,37.36,37.3,37.36,9900.0
2013-05-30 15:10:00,37.37,37.38,37.27,37.27,15500.0,37.37,37.38,37.27,37.27,15500.0
2013-05-30 15:15:00,37.27,37.3,37.23,37.24,14700.0,37.27,37.3,37.23,37.24,14700.0
2013-05-30 15:20:00,37.24,37.25,37.14,37.15,17400.0,37.24,37.25,37.14,37.15,17400.0
2013-05-30 15:25:00,37.12,37.15,37.05,37.06,22200.0,37.12,37.15,37.05,37.06,22200.0
2013-05-30 15:30:00,37.05,37.06,36.84,36.89,33900.0,37.05,37.06,36.84,36.89,33900.0
2013-05-30 15:35:00,36.88,36.88,36.71,36.74,36100.0,36.88,36.88,36.71,36.74,36100.0
2013-05-30 15:40:00,36.74,36.77,36.7,36.73,37100.0,36.74,36.77,36.7,36.73,37100.0
2013-05-30 15:45:00,36.72,36.83,36.67,36.77,106400.0,36.72,36.83,36.67,36.77,106400.0
2013-05-30 15:50:00,36.77,36.94,36.74,36.8,37900.0,36.77,36.94,36.74,36.8,37900.0
2013-05-30 15:55:00,36.79,36.82,36.76,36.78,62300.0,36.79,36.82,36.76,36.78,62300.0
2013-05-31 09:30:00,36.4,36.52,36.15,36.16,15500.0,36.4,36.52,36.15,36.16,15500.0
2013-05-31 09:35:00,36.19,36.26,36.17,36.22,11500.0,36.19,36.26,36.17,36.22,11500.0
2013-05-31 09:40:00,36.26,36.39,36.26,36.35,9700.0,36.26,36.39,36.26,36.35,9700.0
2013-05-31 09:45:00,36.36,36.36,36.18,36.23,6800.0,36.36,36.36,36.18,36.23,6800.0
2013-05-31 09:50:00,36.23,36.25,36.17,36.17,10900.0,36.23,36.25,36.17,36.17,10900.0
2013-05-31 09:55:00,36.19,36.24,36.18,36.23,5900.0,36.19,36.24,36.18,36.23,5900.0
2013-05-31 10:00:00,36.24,36.31,36.23,36.28,5400.0,36.24,36.31,36.23,36.28,5400.0
2013-05-31 10:05:00,36.28,36.35,36.2,36.2,8500.0,36.28,36.35,36.2,36.2,8500.0
2013-05-31 10:10:00,36.19,36.38,36.17,36.38,10300.0,36.19,36.38,36.17,36.38,10300.0
2013-05-31 10:15:00,36.36,36.48,36.35,36.41,11700.0,36.36,36.48,36.35,36.41,11700.0
2013-05-31 10:20:00,36.41,36.53,36.4,36.53,4500.0,36.41,36.53,36.4,36.53,4500.0
2013-05-31 10:25:00,36.52,36.57,36.5,36.54,9800.0,36.52,36.57,36.5,36.54,9800.0
2013-05-31 10:30:00,36.54,36.66,36.52,36.66,2800.0,36.54,36.66,36.52,36.66,2800.0
2013-05-31 10:35:00,36.66,36.66,36.61,36.63,1500.0,36.66,36.66,36.61,36.63,1500.0
2013-05-31 10:40:00,36.64,36.7,36.56,36.7,51600.0,36.64,36.7,36.56,36.7,51600.0
2013-05-31 10:45:00,36.71,36.73,36.6,36.62,12800.0,36.71,36.73,36.6,36.62,12800.0
2013-05-31 10:50:00,36.65,36.76,36.65,36.76,11000.0,36.65,36.76,36.65,36.76,11000.0
2013-05-31 10:55:00,36.76,36.86,36.76,36.85,7700.0,36.76,36.86,36.76,36.85,7700.0
2013-05-31 11:00:00,36.85,36.9,36.85,36.9,1500.0,36.85,36.9,36.85,36.9,1500.0
2013-05-31 11:05:00,36.9,37.08,36.9,37.07,42200.0,36.9,37.08,36.9,37.07,42200.0
2013-05-31 11:10:00,37.05,37.14,37.05,37.11,13200.0,37.05,37.14,37.05,37.11,13200.0
2013-05-31 11:15:00,37.12,37.15,37.12,37.15,2700.0,37.12,37.15,37.12,37.15,2700.0
2013-05-31 11:20:00,37.12,37.12,36.97,36.97,3300.0,37.12,37.12,36.97,36.97,3300.0
2013-05-31 11:25:00,37.01,37.06,36.97,37.04,7900.0,37.01,37.06,36.97,37.04,7900.0
2013-05-31 11:30:00,37.01,37.03,37.01,37.03,1600.0,37.01,37.03,37.01,37.03,1600.0
2013-05-31 11:35:00,37.02,37.16,37.02,37.16,5300.0,37.02,37.16,37.02,37.16,5300.0
2013-05-31 11:40:00,37.17,37.17,37.11,37.14,5300.0,37.17,37.17,37.11,37.14,5300.0
2013-05-31 11:45:00,37.15,37.15,37.11,37.14,3100.0,37.15,37.15,37.11,37.14,3100.0
2013-05-31 11:50:00,37.14,37.17,37.12,37.13,4500.0,37.14,37.17,37.12,37.13,4500.0
2013-05-31 11:55:00,37.15,37.17,37.06,37.06,2900.0,37.15,37.17,37.06,37.06,2900.0
2013-05-31 12:00:00,37.01,37.03,36.96,37.02,8700.0,37.01,37.03,36.96,37.02,8700.0
2013-05-31 12:05:00,37.01,37.03,36.99,37.0,3000.0,37.01,37.03,36.99,37.0,3000.0
2013-05-31 12:10:00,36.98,37.0,36.94,36.94,4400.0,36.98,37.0,36.94,36.94,4400.0
2013-05-31 12:15:00,36.94,36.97,36.93,36.96,8100.0,36.94,36.97,36.93,36.96,8100.0
2013-05-31 12:20:00,36.95,36.99,36.94,36.99,4500.0,36.95,36.99,36.94,36.99,4500.0
2013-05-31 12:25:00,36.99,37.02,36.98,37.01,9100.0,36.99,37.02,36.98,37.01,9100.0
2013-05-31 12:30:00,37.01,37.01,36.96,37.0,7100.0,37.01,37.01,36.96,37.0,7100.0
2013-05-31 12:35:00,36.99,37.01,36.97,36.98,6200.0,36.99,37.01,36.97,36.98,6200.0
2013-05-31 12:40:00,36.99,36.99,36.95,36.97,12000.0,36.99,36.99,36.95,36.97,12000.0
2013-05-31 12:45:00,36.98,36.98,36.97,36.98,1500.0,36.98,36.98,36.97,36.98,1500.0
2013-05-31 12:50:00,36.98,37.02,36.98,37.02,23300.0,36.98,37.02,36.98,37.02,23300.0
2013-05-31 12:55:00,37.01,37.02,37.0,37.01,8900.0,37.01,37.02,37.0,37.01,8900.0
2013-05-31 13:00:00,37.01,37.01,37.0,37.01,1700.0,37.01,37.01,37.0,37.01,1700.0
2013-05-31 13:05:00,37.0,37.03,36.9,37.0,33100.0,37.0,37.03,36.9,37.0,33100.0
2013-05-31 13:10:00,37.02,37.02,37.02,37.02,400.0,37.02,37.02,37.02,37.02,400.0
2013-05-31 13:15:00,37.02,37.02,36.92,36.94,13500.0,37.02,37.02,36.92,36.94,13500.0
2013-05-31 13:20:00,36.96,37.0,36.96,36.99,4000.0,36.96,37.0,36.96,36.99,4000.0
2013-05-31 13:25:00,36.99,37.02,36.99,37.0,4300.0,36.99,37.02,36.99,37.0,4300.0
2013-05-31 13:30:00,37.0,37.0,36.89,36.89,32000.0,37.0,37.0,36.89,36.89,32000.0
2013-05-31 13:35:00,36.89,36.9,36.86,36.9,14600.0,36.89,36.9,36.86,36.9,14600.0
2013-05-31 13:40:00,36.9,37.0,36.89,36.99,13000.0,36.9,37.0,36.89,36.99,13000.0
2013-05-31 13:45:00,36.99,37.01,36.91,36.95,21500.0,36.99,37.01,36.91,36.95,21500.0
2013-05-31 13:50:00,36.95,37.02,36.95,37.02,6800.0,36.95,37.02,36.95,37.02,6800.0
2013-05-31 13:55:00,37.01,37.02,36.99,37.01,3400.0,37.01,37.02,36.99,37.01,3400.0
2013-05-31 14:00:00,37.02,37.02,37.0,37.02,2900.0,37.02,37.02,37.0,37.02,2900.0
2013-05-31 14:05:00,37.02,37.12,37.02,37.12,5900.0,37.02,37.12,37.02,37.12,5900.0
2013-05-31 14:10:00,37.13,37.15,37.02,37.05,11200.0,37.13,37.15,37.02,37.05,11200.0
2013-05-31 14:15:00,37.05,37.09,37.05,37.09,4100.0,37.05,37.09,37.05,37.09,4100.0
2013-05-31 14:20:00,37.09,37.14,37.09,37.14,12700.0,37.09,37.14,37.09,37.14,12700.0
2013-05-31 14:25:00,37.15,37.16,37.15,37.16,5200.0,37.15,37.16,37.15,37.16,5200.0
2013-05-31 14:30:00,37.15,37.16,37.14,37.15,8300.0,37.15,37.16,37.14,37.15,8300.0
2013-05-31 14:35:00,37.15,37.16,37.01,37.01,9600.0,37.15,37.16,37.01,37.01,9600.0
2013-05-31 14:40:00,37.03,37.03,36.99,37.02,7900.0,37.03,37.03,36.99,37.02,7900.0
2013-05-31 14:45:00,37.01,37.02,36.85,36.9,11200.0,37.01,37.02,36.85,36.9,11200.0
2013-05-31 14:50:00,36.9,36.97,36.89,36.89,27800.0,36.9,36.97,36.89,36.89,27800.0
2013-05-31 14:55:00,36.9,36.95,36.83,36.86,12400.0,36.9,36.95,36.83,36.86,12400.0
2013-05-31 15:00:00,36.85,36.95,36.85,36.95,16500.0,36.85,36.95,36.85,36.95,16500.0
2013-05-31 15:05:00,36.92,36.95,36.9,36.91,5600.0,36.92,36.95,36.9,36.91,5600.0
2013-05-31 15:10:00,36.91,36.93,36.9,36.92,800.0,36.91,36.93,36.9,36.92,800.0
2013-05-31 15:15:00,36.9,36.91,36.9,36.91,9300.0,36.9,36.91,36.9,36.91,9300.0
2013-05-31 15:20:00,36.9,37.0,36.9,36.96,30500.0,36.9,37.0,36.9,36.96,30500.0
2013-05-31 15:25:00,36.97,37.0,36.95,36.95,14900.0,36.97,37.0,36.95,36.95,14900.0
2013-05-31 15:30:00,36.92,36.97,36.9,36.91,25500.0,36.92,36.97,36.9,36.91,25500.0
2013-05-31 15:35:00,36.91,37.0,36.91,36.98,24100.0,36.91,37.0,36.91,36.98,24100.0
2013-05-31 15:40:00,36.98,37.0,36.97,37.0,36300.0,36.98,37.0,36.97,37.0,36300.0
2013-05-31 15:45:00,36.98,36.99,36.92,36.93,42400.0,36.98,36.99,36.92,36.93,42400.0
2013-05-31 15:50:00,36.93,36.93,36.72,36.79,84300.0,36.93,36.93,36.72,36.79,84300.0
2013-05-31 15:55:00,36.77,36.83,36.7,36.76,107400.0,36.77,36.83,36.7,36.76,107400.0
2013-06-03 09:30:00,36.54,36.6,36.49,36.54,22200.0,36.54,36.6,36.49,36.54,22200.0
2013-06-03 09:35:00,36.51,36.54,36.47,36.51,17400.0,36.51,36.54,36.47,36.51,17400.0
2013-06-03 09:40:00,36.52,36.52,36.28,36.3,16800.0,36.52,36.52,36.28,36.3,16800.0
2013-06-03 09:45:00,36.3,36.3,36.02,36.14,22500.0,36.3,36.3,36.02,36.14,22500.0
2013-06-03 09:50:00,36.14,36.37,36.13,36.27,13800.0,36.14,36.37,36.13,36.27,13800.0
2013-06-03 09:55:00,36.28,36.32,36.15,36.16,14200.0,36.28,36.32,36.15,36.16,14200.0
2013-06-03 10:00:00,36.13,36.2,35.98,36.16,29400.0,36.13,36.2,35.98,36.16,29400.0
2013-06-03 10:05:00,36.15,36.23,36.09,36.13,16400.0,36.15,36.23,36.09,36.13,16400.0
2013-06-03 10:10:00,36.13,36.31,36.12,36.3,19300.0,36.13,36.31,36.12,36.3,19300.0
2013-06-03 10:15:00,36.27,36.27,36.1,36.23,15900.0,36.27,36.27,36.1,36.23,15900.0
2013-06-03 10:20:00,36.24,36.37,36.24,36.27,12300.0,36.24,36.37,36.24,36.27,12300.0
2013-06-03 10:25:00,36.26,36.27,35.98,36.19,33300.0,36.26,36.27,35.98,36.19,33300.0
2013-06-03 10:30:00,36.21,36.24,36.1,36.11,21200.0,36.21,36.24,36.1,36.11,21200.0
2013-06-03 10:35:00,36.11,36.25,36.11,36.13,24000.0,36.11,36.25,36.11,36.13,24000.0
2013-06-03 10:40:00,36.11,36.24,36.0,36.11,38000.0,36.11,36.24,36.0,36.11,38000.0
2013-06-03 10:45:00,36.11,36.22,36.01,36.14,35300.0,36.11,36.22,36.01,36.14,35300.0
2013-06-03 10:50:00,36.15,36.34,36.15,36.21,18100.0,36.15,36.34,36.15,36.21,18100.0
2013-06-03 10:55:00,36.2,36.4,36.16,36.24,39900.0,36.2,36.4,36.16,36.24,39900.0
2013-06-03 11:00:00,36.25,36.44,36.25,36.29,36100.0,36.25,36.44,36.25,36.29,36100.0
2013-06-03 11:05:00,36.28,36.4,36.21,36.38,26300.0,36.28,36.4,36.21,36.38,26300.0
2013-06-03 11:10:00,36.38,36.42,36.22,36.23,28300.0,36.38,36.42,36.22,36.23,28300.0
2013-06-03 11:15:00,36.24,36.24,36.03,36.09,20900.0,36.24,36.24,36.03,36.09,20900.0
2013-06-03 11:20:00,36.08,36.16,36.0,36.15,22800.0,36.08,36.16,36.0,36.15,22800.0
2013-06-03 11:25:00,36.15,36.15,36.0,36.07,33900.0,36.15,36.15,36.0,36.07,33900.0
2013-06-03 11:30:00,36.06,36.14,36.03,36.03,16900.0,36.06,36.14,36.03,36.03,16900.0
2013-06-03 11:35:00,36.04,36.12,35.99,36.05,23500.0,36.04,36.12,35.99,36.05,23500.0
2013-06-03 11:40:00,36.04,36.14,36.0,36.06,44600.0,36.04,36.14,36.0,36.06,44600.0
2013-06-03 11:45:00,36.08,36.11,36.04,36.11,13100.0,36.08,36.11,36.04,36.11,13100.0
2013-06-03 11:50:00,36.11,36.13,36.05,36.1,20900.0,36.11,36.13,36.05,36.1,20900.0
2013-06-03 11:55:00,36.08,36.1,36.04,36.07,10600.0,36.08,36.1,36.04,36.07,10600.0
2013-06-03 12:00:00,36.07,36.13,36.02,36.1,32900.0,36.07,36.13,36.02,36.1,32900.0
2013-06-03 12:05:00,36.1,36.15,36.09,36.15,12200.0,36.1,36.15,36.09,36.15,12200.0
2013-06-03 12:10:00,36.14,36.21,36.1,36.11,18400.0,36.14,36.21,36.1,36.11,18400.0
2013-06-03 12:15:00,36.11,36.16,36.09,36.12,20000.0,36.11,36.16,36.09,36.12,20000.0
2013-06-03 12:20:00,36.11,36.12,36.1,36.12,13500.0,36.11,36.12,36.1,36.12,13500.0
2013-06-03 12:25:00,36.12,36.13,36.1,36.12,13800.0,36.12,36.13,36.1,36.12,13800.0
2013-06-03 12:30:00,36.11,36.13,36.02,36.11,21900.0,36.11,36.13,36.02,36.11,21900.0
2013-06-03 12:35:00,36.11,36.12,36.09,36.12,12000.0,36.11,36.12,36.09,36.12,12000.0
2013-06-03 12:40:00,36.1,36.11,36.04,36.08,7400.0,36.1,36.11,36.04,36.08,7400.0
2013-06-03 12:45:00,36.08,36.14,36.05,36.11,17300.0,36.08,36.14,36.05,36.11,17300.0
2013-06-03 12:50:00,36.13,36.18,36.1,36.1,11300.0,36.13,36.18,36.1,36.1,11300.0
2013-06-03 12:55:00,36.1,36.11,36.05,36.05,10700.0,36.1,36.11,36.05,36.05,10700.0
2013-06-03 13:00:00,36.05,36.07,35.91,35.99,31500.0,36.05,36.07,35.91,35.99,31500.0
2013-06-03 13:05:00,35.96,36.04,35.96,36.02,8600.0,35.96,36.04,35.96,36.02,8600.0
2013-06-03 13:10:00,36.03,36.1,36.0,36.1,14600.0,36.03,36.1,36.0,36.1,14600.0
2013-06-03 13:15:00,36.09,36.1,36.03,36.1,11900.0,36.09,36.1,36.03,36.1,11900.0
2013-06-03 13:20:00,36.1,36.14,36.03,36.12,22600.0,36.1,36.14,36.03,36.12,22600.0
2013-06-03 13:25:00,36.11,36.12,36.01,36.03,7700.0,36.11,36.12,36.01,36.03,7700.0
2013-06-03 13:30:00,36.03,36.12,36.02,36.09,17900.0,36.03,36.12,36.02,36.09,17900.0
2013-06-03 13:35:00,36.09,36.09,36.02,36.04,13600.0,36.09,36.09,36.02,36.04,13600.0
2013-06-03 13:40:00,36.04,36.08,36.0,36.07,13200.0,36.04,36.08,36.0,36.07,13200.0
2013-06-03 13:45:00,36.07,36.08,36.0,36.07,11400.0,36.07,36.08,36.0,36.07,11400.0
2013-06-03 13:50:00,36.06,36.14,36.02,36.02,6500.0,36.06,36.14,36.02,36.02,6500.0
2013-06-03 13:55:00,36.01,36.02,36.0,36.02,13700.0,36.01,36.02,36.0,36.02,13700.0
2013-06-03 14:00:00,36.01,36.03,35.91,36.03,27500.0,36.01,36.03,35.91,36.03,27500.0
2013-06-03 14:05:00,36.02,36.08,36.01,36.08,13900.0,36.02,36.08,36.01,36.08,13900.0
2013-06-03 14:10:00,36.06,36.07,36.03,36.05,11100.0,36.06,36.07,36.03,36.05,11100.0
2013-06-03 14:15:00,36.04,36.04,36.0,36.01,12500.0,36.04,36.04,36.0,36.01,12500.0
2013-06-03 14:20:00,36.01,36.06,36.01,36.03,11500.0,36.01,36.06,36.01,36.03,11500.0
2013-06-03 14:25:00,36.02,36.06,36.01,36.01,8500.0,36.02,36.06,36.01,36.01,8500.0
2013-06-03 14:30:00,36.01,36.08,36.0,36.05,33900.0,36.01,36.08,36.0,36.05,33900.0
2013-06-03 14:35:00,36.03,36.1,36.03,36.07,6600.0,36.03,36.1,36.03,36.07,6600.0
2013-06-03 14:40:00,36.05,36.23,36.05,36.22,12100.0,36.05,36.23,36.05,36.22,12100.0
2013-06-03 14:45:00,36.2,36.21,36.09,36.1,17500.0,36.2,36.21,36.09,36.1,17500.0
2013-06-03 14:50:00,36.1,36.17,36.0,36.11,23400.0,36.1,36.17,36.0,36.11,23400.0
2013-06-03 14:55:00,36.12,36.14,36.05,36.09,13500.0,36.12,36.14,36.05,36.09,13500.0
2013-06-03 15:00:00,36.11,36.14,36.11,36.14,3400.0,36.11,36.14,36.11,36.14,3400.0
2013-06-03 15:05:00,36.13,36.13,36.06,36.07,15400.0,36.13,36.13,36.06,36.07,15400.0
2013-06-03 15:10:00,36.07,36.15,36.07,36.12,22500.0,36.07,36.15,36.07,36.12,22500.0
2013-06-03 15:15:00,36.11,36.12,36.09,36.11,16300.0,36.11,36.12,36.09,36.11,16300.0
2013-06-03 15:20:00,36.1,36.15,36.1,36.13,12100.0,36.1,36.15,36.1,36.13,12100.0
2013-06-03 15:25:00,36.13,36.25,36.13,36.24,47000.0,36.13,36.25,36.13,36.24,47000.0
2013-06-03 15:30:00,36.25,36.38,36.19,36.32,40500.0,36.25,36.38,36.19,36.32,40500.0
2013-06-03 15:35:00,36.3,36.38,36.27,36.32,23000.0,36.3,36.38,36.27,36.32,23000.0
2013-06-03 15:40:00,36.33,36.35,36.27,36.34,31100.0,36.33,36.35,36.27,36.34,31100.0
2013-06-03 15:45:00,36.35,36.44,36.3,36.41,48400.0,36.35,36.44,36.3,36.41,48400.0
2013-06-03 15:50:00,36.4,36.54,36.32,36.54,42300.0,36.4,36.54,36.32,36.54,42300.0
2013-06-03 15:55:00,36.54,36.77,36.48,36.75,145600.0,36.54,36.77,36.48,36.75,145600.0
2013-06-04 09:30:00,36.89,36.89,36.71,36.8,7600.0,36.89,36.89,36.71,36.8,7600.0
2013-06-04 09:35:00,36.83,36.99,36.83,36.99,6900.0,36.83,36.99,36.83,36.99,6900.0
2013-06-04 09:40:00,36.96,36.97,36.88,36.92,5300.0,36.96,36.97,36.88,36.92,5300.0
2013-06-04 09:45:00,36.92,37.07,36.91,37.02,15300.0,36.92,37.07,36.91,37.02,15300.0
2013-06-04 09:50:00,37.03,37.16,37.03,37.11,23900.0,37.03,37.16,37.03,37.11,23900.0
2013-06-04 09:55:00,37.13,37.31,37.11,37.18,5200.0,37.13,37.31,37.11,37.18,5200.0
2013-06-04 10:00:00,37.18,37.29,37.15,37.15,22600.0,37.18,37.29,37.15,37.15,22600.0
2013-06-04 10:05:00,37.17,37.24,37.11,37.16,12100.0,37.17,37.24,37.11,37.16,12100.0
2013-06-04 10:10:00,37.15,37.25,37.03,37.03,13300.0,37.15,37.25,37.03,37.03,13300.0
2013-06-04 10:15:00,36.99,37.05,36.9,37.05,8200.0,36.99,37.05,36.9,37.05,8200.0
2013-06-04 10:20:00,37.05,37.15,37.03,37.08,13400.0,37.05,37.15,37.03,37.08,13400.0
2013-06-04 10:25:00,37.07,37.17,37.06,37.17,4900.0,37.07,37.17,37.06,37.17,4900.0
2013-06-04 10:30:00,37.14,37.21,37.12,37.18,6600.0,37.14,37.21,37.12,37.18,6600.0
2013-06-04 10:35:00,37.17,37.18,37.03,37.06,7500.0,37.17,37.18,37.03,37.06,7500.0
2013-06-04 10:40:00,37.03,37.03,36.99,36.99,1300.0,37.03,37.03,36.99,36.99,1300.0
2013-06-04 10:45:00,36.99,36.99,36.9,36.93,4900.0,36.99,36.99,36.9,36.93,4900.0
2013-06-04 10:50:00,36.94,37.07,36.84,36.87,15700.0,36.94,37.07,36.84,36.87,15700.0
2013-06-04 10:55:00,36.85,36.85,36.68,36.68,5700.0,36.85,36.85,36.68,36.68,5700.0
2013-06-04 11:00:00,36.65,36.7,36.65,36.68,5100.0,36.65,36.7,36.65,36.68,5100.0
2013-06-04 11:05:00,36.66,36.67,36.49,36.65,20100.0,36.66,36.67,36.49,36.65,20100.0
2013-06-04 11:10:00,36.65,36.7,36.52,36.52,14300.0,36.65,36.7,36.52,36.52,14300.0
2013-06-04 11:15:00,36.55,36.71,36.5,36.62,46900.0,36.55,36.71,36.5,36.62,46900.0
2013-06-04 11:20:00,36.61,36.61,36.51,36.55,11700.0,36.61,36.61,36.51,36.55,11700.0
2013-06-04 11:25:00,36.52,36.62,36.52,36.59,15500.0,36.52,36.62,36.52,36.59,15500.0
2013-06-04 11:30:00,36.62,36.62,36.55,36.56,11300.0,36.62,36.62,36.55,36.56,11300.0
2013-06-04 11:35:00,36.55,36.56,36.42,36.56,58800.0,36.55,36.56,36.42,36.56,58800.0
2013-06-04 11:40:00,36.53,36.55,36.5,36.51,8800.0,36.53,36.55,36.5,36.51,8800.0
2013-06-04 11:45:00,36.51,36.51,36.47,36.5,1200.0,36.51,36.51,36.47,36.5,1200.0
2013-06-04 11:50:00,36.48,36.52,36.48,36.5,6600.0,36.48,36.52,36.48,36.5,6600.0
2013-06-04 11:55:00,36.5,36.53,36.49,36.52,13600.0,36.5,36.53,36.49,36.52,13600.0
2013-06-04 12:00:00,36.5,36.52,36.49,36.52,18500.0,36.5,36.52,36.49,36.52,18500.0
2013-06-04 12:05:00,36.54,36.55,36.49,36.52,4500.0,36.54,36.55,36.49,36.52,4500.0
2013-06-04 12:10:00,36.5,36.53,36.48,36.51,7300.0,36.5,36.53,36.48,36.51,7300.0
2013-06-04 12:15:00,36.52,36.55,36.49,36.53,10200.0,36.52,36.55,36.49,36.53,10200.0
2013-06-04 12:20:00,36.55,36.55,36.48,36.48,3500.0,36.55,36.55,36.48,36.48,3500.0
2013-06-04 12:25:00,36.48,36.49,36.29,36.29,7200.0,36.48,36.49,36.29,36.29,7200.0
2013-06-04 12:30:00,36.28,36.29,36.24,36.26,8200.0,36.28,36.29,36.24,36.26,8200.0
2013-06-04 12:35:00,36.26,36.3,36.24,36.24,4400.0,36.26,36.3,36.24,36.24,4400.0
2013-06-04 12:40:00,36.26,36.27,36.2,36.2,2600.0,36.26,36.27,36.2,36.2,2600.0
2013-06-04 12:45:00,36.18,36.2,36.16,36.16,1800.0,36.18,36.2,36.16,36.16,1800.0
2013-06-04 12:50:00,36.12,36.13,36.07,36.08,4500.0,36.12,36.13,36.07,36.08,4500.0
2013-06-04 12:55:00,36.1,36.1,36.07,36.1,2000.0,36.1,36.1,36.07,36.1,2000.0
2013-06-04 13:00:00,36.07,36.07,36.03,36.05,2000.0,36.07,36.07,36.03,36.05,2000.0
2013-06-04 13:05:00,36.02,36.02,35.89,36.02,22300.0,36.02,36.02,35.89,36.02,22300.0
2013-06-04 13:10:00,36.04,36.04,35.96,36.0,7700.0,36.04,36.04,35.96,36.0,7700.0
2013-06-04 13:15:00,36.01,36.04,36.0,36.01,3300.0,36.01,36.04,36.0,36.01,3300.0
2013-06-04 13:20:00,36.02,36.03,35.99,36.01,3600.0,36.02,36.03,35.99,36.01,3600.0
2013-06-04 13:25:00,36.02,36.02,35.98,36.01,15700.0,36.02,36.02,35.98,36.01,15700.0
2013-06-04 13:30:00,36.02,36.03,35.98,36.01,7400.0,36.02,36.03,35.98,36.01,7400.0
2013-06-04 13:35:00,36.01,36.02,35.99,36.0,9700.0,36.01,36.02,35.99,36.0,9700.0
2013-06-04 13:40:00,35.99,36.06,35.99,36.05,4800.0,35.99,36.06,35.99,36.05,4800.0
2013-06-04 13:45:00,36.03,36.03,35.99,35.99,10700.0,36.03,36.03,35.99,35.99,10700.0
2013-06-04 13:50:00,36.0,36.04,35.99,36.01,13100.0,36.0,36.04,35.99,36.01,13100.0
2013-06-04 13:55:00,36.02,36.02,35.99,36.0,2600.0,36.02,36.02,35.99,36.0,2600.0
2013-06-04 14:00:00,36.0,36.04,35.98,35.99,14800.0,36.0,36.04,35.98,35.99,14800.0
2013-06-04 14:05:00,35.99,36.01,35.98,36.0,20800.0,35.99,36.01,35.98,36.0,20800.0
2013-06-04 14:10:00,36.0,36.07,35.98,36.05,13100.0,36.0,36.07,35.98,36.05,13100.0
2013-06-04 14:15:00,36.04,36.07,36.02,36.04,4100.0,36.04,36.07,36.02,36.04,4100.0
2013-06-04 14:20:00,36.03,36.08,36.03,36.08,6200.0,36.03,36.08,36.03,36.08,6200.0
2013-06-04 14:25:00,36.07,36.07,36.01,36.01,3900.0,36.07,36.07,36.01,36.01,3900.0
2013-06-04 14:30:00,36.04,36.11,36.01,36.06,20800.0,36.04,36.11,36.01,36.06,20800.0
2013-06-04 14:35:00,36.05,36.07,36.02,36.06,5100.0,36.05,36.07,36.02,36.06,5100.0
2013-06-04 14:40:00,36.07,36.08,36.05,36.05,2600.0,36.07,36.08,36.05,36.05,2600.0
2013-06-04 14:45:00,36.06,36.07,36.05,36.05,4200.0,36.06,36.07,36.05,36.05,4200.0
2013-06-04 14:50:00,36.07,36.09,36.05,36.05,4600.0,36.07,36.09,36.05,36.05,4600.0
2013-06-04 14:55:00,36.04,36.04,35.94,35.98,7000.0,36.04,36.04,35.94,35.98,7000.0
2013-06-04 15:00:00,35.97,36.0,35.92,36.0,13900.0,35.97,36.0,35.92,36.0,13900.0
2013-06-04 15:05:00,36.04,36.08,36.01,36.04,7000.0,36.04,36.08,36.01,36.04,7000.0
2013-06-04 15:10:00,36.04,36.04,35.94,36.0,9300.0,36.04,36.04,35.94,36.0,9300.0
2013-06-04 15:15:00,36.01,36.04,35.99,36.02,16700.0,36.01,36.04,35.99,36.02,16700.0
2013-06-04 15:20:00,36.02,36.07,35.99,36.01,12100.0,36.02,36.07,35.99,36.01,12100.0
2013-06-04 15:25:00,36.01,36.04,36.0,36.04,10400.0,36.01,36.04,36.0,36.04,10400.0
2013-06-04 15:30:00,36.03,36.3,36.01,36.3,59600.0,36.03,36.3,36.01,36.3,59600.0
2013-06-04 15:35:00,36.31,36.32,36.24,36.24,12800.0,36.31,36.32,36.24,36.24,12800.0
2013-06-04 15:40:00,36.23,36.23,36.08,36.1,11300.0,36.23,36.23,36.08,36.1,11300.0
2013-06-04 15:45:00,36.09,36.09,35.99,36.01,26700.0,36.09,36.09,35.99,36.01,26700.0
2013-06-04 15:50:00,36.02,36.17,36.01,36.16,48400.0,36.02,36.17,36.01,36.16,48400.0
2013-06-04 15:55:00,36.16,36.19,36.08,36.09,48000.0,36.16,36.19,36.08,36.09,48000.0
2013-06-05 09:30:00,35.99,36.06,35.83,36.01,14100.0,35.99,36.06,35.83,36.01,14100.0
2013-06-05 09:35:00,36.02,36.02,35.85,35.95,3900.0,36.02,36.02,35.85,35.95,3900.0
2013-06-05 09:40:00,35.94,36.0,35.87,36.0,2800.0,35.94,36.0,35.87,36.0,2800.0
2013-06-05 09:45:00,36.07,36.11,36.05,36.07,4500.0,36.07,36.11,36.05,36.07,4500.0
2013-06-05 09:50:00,36.07,36.08,35.96,35.97,1900.0,36.07,36.08,35.96,35.97,1900.0
2013-06-05 09:55:00,35.98,36.02,35.95,35.96,1700.0,35.98,36.02,35.95,35.96,1700.0
2013-06-05 10:00:00,35.96,36.01,35.96,36.0,3000.0,35.96,36.01,35.96,36.0,3000.0
2013-06-05 10:05:00,36.01,36.1,36.0,36.09,8600.0,36.01,36.1,36.0,36.09,8600.0
2013-06-05 10:10:00,36.05,36.05,35.98,36.0,4100.0,36.05,36.05,35.98,36.0,4100.0
2013-06-05 10:15:00,36.0,36.03,35.99,36.0,9300.0,36.0,36.03,35.99,36.0,9300.0
2013-06-05 10:20:00,36.0,36.02,35.96,36.01,4000.0,36.0,36.02,35.96,36.01,4000.0
2013-06-05 10:25:00,36.0,36.03,35.98,36.02,3900.0,36.0,36.03,35.98,36.02,3900.0
2013-06-05 10:30:00,36.02,36.02,35.97,36.02,3200.0,36.02,36.02,35.97,36.02,3200.0
2013-06-05 10:35:00,36.01,36.07,36.01,36.05,1700.0,36.01,36.07,36.01,36.05,1700.0
2013-06-05 10:40:00,36.03,36.08,36.03,36.08,1900.0,36.03,36.08,36.03,36.08,1900.0
2013-06-05 10:45:00,36.08,36.08,36.03,36.04,5600.0,36.08,36.08,36.03,36.04,5600.0
2013-06-05 10:50:00,36.02,36.02,35.99,36.0,3800.0,36.02,36.02,35.99,36.0,3800.0
2013-06-05 10:55:00,35.99,35.99,35.9,35.9,15400.0,35.99,35.99,35.9,35.9,15400.0
2013-06-05 11:00:00,35.91,35.92,35.84,35.86,32000.0,35.91,35.92,35.84,35.86,32000.0
2013-06-05 11:05:00,35.85,35.9,35.83,35.86,1800.0,35.85,35.9,35.83,35.86,1800.0
2013-06-05 11:10:00,35.89,35.89,35.89,35.89,100.0,35.89,35.89,35.89,35.89,100.0
2013-06-05 11:15:00,35.87,35.87,35.85,35.86,1900.0,35.87,35.87,35.85,35.86,1900.0
2013-06-05 11:20:00,35.84,35.85,35.81,35.81,2100.0,35.84,35.85,35.81,35.81,2100.0
2013-06-05 11:25:00,35.81,35.82,35.8,35.81,8600.0,35.81,35.82,35.8,35.81,8600.0
2013-06-05 11:30:00,35.81,35.83,35.76,35.76,12000.0,35.81,35.83,35.76,35.76,12000.0
2013-06-05 11:35:00,35.77,35.8,35.73,35.74,6500.0,35.77,35.8,35.73,35.74,6500.0
2013-06-05 11:40:00,35.74,35.74,35.62,35.63,13000.0,35.74,35.74,35.62,35.63,13000.0
2013-06-05 11:45:00,35.63,35.71,35.62,35.7,14800.0,35.63,35.71,35.62,35.7,14800.0
2013-06-05 11:50:00,35.71,35.76,35.62,35.73,13400.0,35.71,35.76,35.62,35.73,13400.0
2013-06-05 11:55:00,35.73,35.75,35.71,35.74,5400.0,35.73,35.75,35.71,35.74,5400.0
2013-06-05 12:00:00,35.73,35.74,35.7,35.73,2800.0,35.73,35.74,35.7,35.73,2800.0
2013-06-05 12:05:00,35.72,35.75,35.72,35.75,5700.0,35.72,35.75,35.72,35.75,5700.0
2013-06-05 12:10:00,35.75,35.79,35.75,35.78,2500.0,35.75,35.79,35.75,35.78,2500.0
2013-06-05 12:15:00,35.8,35.81,35.74,35.75,5300.0,35.8,35.81,35.74,35.75,5300.0
2013-06-05 12:20:00,35.74,35.75,35.71,35.71,3400.0,35.74,35.75,35.71,35.71,3400.0
2013-06-05 12:25:00,35.7,35.73,35.68,35.69,7400.0,35.7,35.73,35.68,35.69,7400.0
2013-06-05 12:30:00,35.68,35.76,35.66,35.75,11400.0,35.68,35.76,35.66,35.75,11400.0
2013-06-05 12:35:00,35.75,35.81,35.74,35.74,5700.0,35.75,35.81,35.74,35.74,5700.0
2013-06-05 12:40:00,35.74,35.77,35.74,35.75,3700.0,35.74,35.77,35.74,35.75,3700.0
2013-06-05 12:45:00,35.75,35.82,35.75,35.82,10300.0,35.75,35.82,35.75,35.82,10300.0
2013-06-05 12:50:00,35.81,35.82,35.77,35.8,4300.0,35.81,35.82,35.77,35.8,4300.0
2013-06-05 12:55:00,35.79,35.85,35.79,35.85,7800.0,35.79,35.85,35.79,35.85,7800.0
2013-06-05 13:00:00,35.81,35.87,35.8,35.86,9000.0,35.81,35.87,35.8,35.86,9000.0
2013-06-05 13:05:00,35.87,35.89,35.85,35.89,2900.0,35.87,35.89,35.85,35.89,2900.0
2013-06-05 13:10:00,35.88,35.91,35.88,35.89,5600.0,35.88,35.91,35.88,35.89,5600.0
2013-06-05 13:15:00,35.87,35.9,35.84,35.89,4900.0,35.87,35.9,35.84,35.89,4900.0
2013-06-05 13:20:00,35.89,35.9,35.88,35.9,4100.0,35.89,35.9,35.88,35.9,4100.0
2013-06-05 13:25:00,35.9,35.94,35.9,35.94,9700.0,35.9,35.94,35.9,35.94,9700.0
2013-06-05 13:30:00,35.94,36.03,35.94,36.03,18500.0,35.94,36.03,35.94,36.03,18500.0
2013-06-05 13:35:00,36.03,36.03,35.92,35.93,6200.0,36.03,36.03,35.92,35.93,6200.0
2013-06-05 13:40:00,35.92,35.99,35.91,35.98,3500.0,35.92,35.99,35.91,35.98,3500.0
2013-06-05 13:45:00,35.98,35.98,35.92,35.93,3200.0,35.98,35.98,35.92,35.93,3200.0
2013-06-05 13:50:00,35.93,35.98,35.93,35.95,11900.0,35.93,35.98,35.93,35.95,11900.0
2013-06-05 13:55:00,35.95,35.95,35.88,35.88,2900.0,35.95,35.95,35.88,35.88,2900.0
2013-06-05 14:00:00,35.89,35.91,35.85,35.87,4200.0,35.89,35.91,35.85,35.87,4200.0
2013-06-05 14:05:00,35.86,35.9,35.85,35.9,37000.0,35.86,35.9,35.85,35.9,37000.0
2013-06-05 14:10:00,35.9,35.93,35.88,35.9,12400.0,35.9,35.93,35.88,35.9,12400.0
2013-06-05 14:15:00,35.9,35.9,35.89,35.89,800.0,35.9,35.9,35.89,35.89,800.0
2013-06-05 14:20:00,35.89,35.89,35.86,35.86,1000.0,35.89,35.89,35.86,35.86,1000.0
2013-06-05 14:25:00,35.85,35.88,35.85,35.87,17000.0,35.85,35.88,35.85,35.87,17000.0
2013-06-05 14:30:00,35.87,35.88,35.85,35.87,17400.0,35.87,35.88,35.85,35.87,17400.0
2013-06-05 14:35:00,35.88,35.98,35.88,35.91,20300.0,35.88,35.98,35.88,35.91,20300.0
2013-06-05 14:40:00,35.92,36.01,35.92,36.01,7100.0,35.92,36.01,35.92,36.01,7100.0
2013-06-05 14:45:00,36.0,36.03,35.96,36.0,4700.0,36.0,36.03,35.96,36.0,4700.0
2013-06-05 14:50:00,35.99,36.03,35.98,36.0,5700.0,35.99,36.03,35.98,36.0,5700.0
2013-06-05 14:55:00,35.98,36.03,35.98,35.99,7100.0,35.98,36.03,35.98,35.99,7100.0
2013-06-05 15:00:00,36.01,36.01,35.9,35.93,13900.0,36.01,36.01,35.9,35.93,13900.0
2013-06-05 15:05:00,35.93,35.93,35.87,35.91,6400.0,35.93,35.93,35.87,35.91,6400.0
2013-06-05 15:10:00,35.91,35.93,35.91,35.92,10500.0,35.91,35.93,35.91,35.92,10500.0
2013-06-05 15:15:00,35.93,35.98,35.93,35.94,10300.0,35.93,35.98,35.93,35.94,10300.0
2013-06-05 15:20:00,35.94,35.94,35.91,35.93,13800.0,35.94,35.94,35.91,35.93,13800.0
2013-06-05 15:25:00,35.94,35.95,35.91,35.95,14500.0,35.94,35.95,35.91,35.95,14500.0
2013-06-05 15:30:00,35.95,35.95,35.92,35.93,13600.0,35.95,35.95,35.92,35.93,13600.0
2013-06-05 15:35:00,35.93,36.0,35.93,35.99,21400.0,35.93,36.0,35.93,35.99,21400.0
2013-06-05 15:40:00,35.99,36.0,35.95,35.99,13800.0,35.99,36.0,35.95,35.99,13800.0
2013-06-05 15:45:00,35.98,35.98,35.9,35.95,30000.0,35.98,35.98,35.9,35.95,30000.0
2013-06-05 15:50:00,35.95,35.96,35.81,35.94,38500.0,35.95,35.96,35.81,35.94,38500.0
2013-06-05 15:55:00,35.93,36.04,35.85,35.91,57200.0,35.93,36.04,35.85,35.91,57200.0
2013-06-06 09:30:00,35.79,36.04,35.58,35.67,8600.0,35.79,36.04,35.58,35.67,8600.0
2013-06-06 09:35:00,35.73,35.9,35.73,35.9,4300.0,35.73,35.9,35.73,35.9,4300.0
2013-06-06 09:40:00,35.93,35.94,35.93,35.94,300.0,35.93,35.94,35.93,35.94,300.0
2013-06-06 09:45:00,35.92,35.99,35.9,35.94,9900.0,35.92,35.99,35.9,35.94,9900.0
2013-06-06 09:50:00,35.94,36.0,35.88,36.0,8500.0,35.94,36.0,35.88,36.0,8500.0
2013-06-06 09:55:00,35.95,36.01,35.88,35.95,6500.0,35.95,36.01,35.88,35.95,6500.0
2013-06-06 10:00:00,35.97,35.97,35.97,35.97,100.0,35.97,35.97,35.97,35.97,100.0
2013-06-06 10:05:00,36.0,36.01,35.88,35.88,3200.0,36.0,36.01,35.88,35.88,3200.0
2013-06-06 10:10:00,35.9,35.92,35.82,35.86,5600.0,35.9,35.92,35.82,35.86,5600.0
2013-06-06 10:15:00,35.88,35.98,35.84,35.98,4000.0,35.88,35.98,35.84,35.98,4000.0
2013-06-06 10:20:00,35.98,36.05,35.98,36.05,900.0,35.98,36.05,35.98,36.05,900.0
2013-06-06 10:25:00,36.01,36.04,36.0,36.02,2900.0,36.01,36.04,36.0,36.02,2900.0
2013-06-06 10:30:00,36.0,36.05,35.97,36.04,18200.0,36.0,36.05,35.97,36.04,18200.0
2013-06-06 10:35:00,36.09,36.14,36.01,36.01,3900.0,36.09,36.14,36.01,36.01,3900.0
2013-06-06 10:40:00,36.01,36.16,36.01,36.13,1400.0,36.01,36.16,36.01,36.13,1400.0
2013-06-06 10:45:00,36.15,36.18,36.14,36.17,2100.0,36.15,36.18,36.14,36.17,2100.0
2013-06-06 10:50:00,36.14,36.16,36.12,36.16,1000.0,36.14,36.16,36.12,36.16,1000.0
2013-06-06 10:55:00,36.15,36.28,36.12,36.2,26800.0,36.15,36.28,36.12,36.2,26800.0
2013-06-06 11:00:00,36.22,36.22,36.17,36.18,4400.0,36.22,36.22,36.17,36.18,4400.0
2013-06-06 11:05:00,36.2,36.27,36.2,36.27,3100.0,36.2,36.27,36.2,36.27,3100.0
2013-06-06 11:10:00,36.27,36.37,36.25,36.35,8100.0,36.27,36.37,36.25,36.35,8100.0
2013-06-06 11:15:00,36.35,36.42,36.33,36.39,14800.0,36.35,36.42,36.33,36.39,14800.0
2013-06-06 11:20:00,36.39,36.4,36.31,36.31,5700.0,36.39,36.4,36.31,36.31,5700.0
2013-06-06 11:25:00,36.32,36.43,36.32,36.41,8900.0,36.32,36.43,36.32,36.41,8900.0
2013-06-06 11:30:00,36.4,36.4,36.37,36.38,3400.0,36.4,36.4,36.37,36.38,3400.0
2013-06-06 11:35:00,36.37,36.44,36.37,36.42,4800.0,36.37,36.44,36.37,36.42,4800.0
2013-06-06 11:40:00,36.4,36.42,36.38,36.4,7200.0,36.4,36.42,36.38,36.4,7200.0
2013-06-06 11:45:00,36.38,36.46,36.38,36.38,4700.0,36.38,36.46,36.38,36.38,4700.0
2013-06-06 11:50:00,36.37,36.37,36.34,36.35,2500.0,36.37,36.37,36.34,36.35,2500.0
2013-06-06 11:55:00,36.35,36.36,36.3,36.33,19400.0,36.35,36.36,36.3,36.33,19400.0
2013-06-06 12:00:00,36.33,36.34,36.25,36.25,5600.0,36.33,36.34,36.25,36.25,5600.0
2013-06-06 12:05:00,36.26,36.3,36.24,36.27,5800.0,36.26,36.3,36.24,36.27,5800.0
2013-06-06 12:10:00,36.27,36.32,36.25,36.31,6500.0,36.27,36.32,36.25,36.31,6500.0
2013-06-06 12:15:00,36.31,36.34,36.27,36.34,6300.0,36.31,36.34,36.27,36.34,6300.0
2013-06-06 12:20:00,36.32,36.36,36.3,36.32,14400.0,36.32,36.36,36.3,36.32,14400.0
2013-06-06 12:25:00,36.31,36.35,36.22,36.25,24400.0,36.31,36.35,36.22,36.25,24400.0
2013-06-06 12:30:00,36.26,36.35,36.26,36.33,6100.0,36.26,36.35,36.26,36.33,6100.0
2013-06-06 12:35:00,36.34,36.43,36.33,36.43,6100.0,36.34,36.43,36.33,36.43,6100.0
2013-06-06 12:40:00,36.42,36.42,36.38,36.39,3600.0,36.42,36.42,36.38,36.39,3600.0
2013-06-06 12:45:00,36.39,36.41,36.35,36.39,5200.0,36.39,36.41,36.35,36.39,5200.0
2013-06-06 12:50:00,36.37,36.39,36.24,36.36,26300.0,36.37,36.39,36.24,36.36,26300.0
2013-06-06 12:55:00,36.38,36.4,36.3,36.3,1400.0,36.38,36.4,36.3,36.3,1400.0
2013-06-06 13:00:00,36.34,36.35,36.31,36.31,3300.0,36.34,36.35,36.31,36.31,3300.0
2013-06-06 13:05:00,36.31,36.31,36.28,36.29,4100.0,36.31,36.31,36.28,36.29,4100.0
2013-06-06 13:10:00,36.27,36.32,36.24,36.32,3600.0,36.27,36.32,36.24,36.32,3600.0
2013-06-06 13:15:00,36.32,36.32,36.28,36.3,1800.0,36.32,36.32,36.28,36.3,1800.0
2013-06-06 13:20:00,36.28,36.29,36.23,36.25,5400.0,36.28,36.29,36.23,36.25,5400.0
2013-06-06 13:25:00,36.24,36.3,36.23,36.29,6000.0,36.24,36.3,36.23,36.29,6000.0
2013-06-06 13:30:00,36.28,36.3,36.28,36.29,1500.0,36.28,36.3,36.28,36.29,1500.0
2013-06-06 13:35:00,36.3,36.34,36.3,36.34,2200.0,36.3,36.34,36.3,36.34,2200.0
2013-06-06 13:40:00,36.33,36.4,36.3,36.39,8900.0,36.33,36.4,36.3,36.39,8900.0
2013-06-06 13:45:00,36.4,36.42,36.38,36.41,3300.0,36.4,36.42,36.38,36.41,3300.0
2013-06-06 13:50:00,36.41,36.42,36.33,36.34,3700.0,36.41,36.42,36.33,36.34,3700.0
2013-06-06 13:55:00,36.34,36.38,36.32,36.33,4300.0,36.34,36.38,36.32,36.33,4300.0
2013-06-06 14:00:00,36.34,36.35,36.3,36.35,6000.0,36.34,36.35,36.3,36.35,6000.0
2013-06-06 14:05:00,36.4,36.44,36.33,36.37,5400.0,36.4,36.44,36.33,36.37,5400.0
2013-06-06 14:10:00,36.4,36.43,36.36,36.38,4200.0,36.4,36.43,36.36,36.38,4200.0
2013-06-06 14:15:00,36.39,36.41,36.39,36.41,1100.0,36.39,36.41,36.39,36.41,1100.0
2013-06-06 14:20:00,36.4,36.41,36.33,36.4,6700.0,36.4,36.41,36.33,36.4,6700.0
2013-06-06 14:25:00,36.4,36.45,36.4,36.44,4000.0,36.4,36.45,36.4,36.44,4000.0
2013-06-06 14:30:00,36.44,36.5,36.41,36.49,13600.0,36.44,36.5,36.41,36.49,13600.0
2013-06-06 14:35:00,36.47,36.47,36.43,36.46,3200.0,36.47,36.47,36.43,36.46,3200.0
2013-06-06 14:40:00,36.46,36.5,36.45,36.5,7900.0,36.46,36.5,36.45,36.5,7900.0
2013-06-06 14:45:00,36.49,36.54,36.48,36.54,7200.0,36.49,36.54,36.48,36.54,7200.0
2013-06-06 14:50:00,36.58,36.7,36.54,36.67,16300.0,36.58,36.7,36.54,36.67,16300.0
2013-06-06 14:55:00,36.68,36.7,36.66,36.68,3800.0,36.68,36.7,36.66,36.68,3800.0
2013-06-06 15:00:00,36.67,36.69,36.61,36.69,12700.0,36.67,36.69,36.61,36.69,12700.0
2013-06-06 15:05:00,36.68,36.71,36.67,36.7,6700.0,36.68,36.71,36.67,36.7,6700.0
2013-06-06 15:10:00,36.71,36.75,36.69,36.73,11900.0,36.71,36.75,36.69,36.73,11900.0
2013-06-06 15:15:00,36.72,36.75,36.68,36.71,8700.0,36.72,36.75,36.68,36.71,8700.0
2013-06-06 15:20:00,36.7,36.72,36.63,36.64,11700.0,36.7,36.72,36.63,36.64,11700.0
2013-06-06 15:25:00,36.64,36.65,36.57,36.64,13400.0,36.64,36.65,36.57,36.64,13400.0
2013-06-06 15:30:00,36.65,36.66,36.61,36.61,15000.0,36.65,36.66,36.61,36.61,15000.0
2013-06-06 15:35:00,36.62,36.64,36.58,36.6,13100.0,36.62,36.64,36.58,36.6,13100.0
2013-06-06 15:40:00,36.59,36.63,36.56,36.62,14600.0,36.59,36.63,36.56,36.62,14600.0
2013-06-06 15:45:00,36.62,36.65,36.52,36.63,23600.0,36.62,36.65,36.52,36.63,23600.0
2013-06-06 15:50:00,36.64,36.66,36.59,36.66,22000.0,36.64,36.66,36.59,36.66,22000.0
2013-06-06 15:55:00,36.66,36.72,36.64,36.71,34000.0,36.66,36.72,36.64,36.71,34000.0
2013-06-07 09:30:00,37.0,37.02,36.61,37.02,5200.0,37.0,37.02,36.61,37.02,5200.0
2013-06-07 09:35:00,37.04,37.06,36.9,36.93,3400.0,37.04,37.06,36.9,36.93,3400.0
2013-06-07 09:40:00,36.95,37.0,36.87,36.87,2000.0,36.95,37.0,36.87,36.87,2000.0
2013-06-07 09:45:00,36.87,37.06,36.87,37.06,1800.0,36.87,37.06,36.87,37.06,1800.0
2013-06-07 09:50:00,37.05,37.05,37.02,37.05,2600.0,37.05,37.05,37.02,37.05,2600.0
2013-06-07 09:55:00,37.06,37.08,37.02,37.04,1100.0,37.06,37.08,37.02,37.04,1100.0
2013-06-07 10:00:00,37.02,37.02,36.96,37.02,2800.0,37.02,37.02,36.96,37.02,2800.0
2013-06-07 10:05:00,37.0,37.08,36.99,37.08,5200.0,37.0,37.08,36.99,37.08,5200.0
2013-06-07 10:10:00,37.07,37.2,37.0,37.18,15700.0,37.07,37.2,37.0,37.18,15700.0
2013-06-07 10:15:00,37.15,37.49,37.12,37.23,28100.0,37.15,37.49,37.12,37.23,28100.0
2013-06-07 10:20:00,37.22,37.36,37.1,37.35,13300.0,37.22,37.36,37.1,37.35,13300.0
2013-06-07 10:25:00,37.39,37.6,37.38,37.47,48500.0,37.39,37.6,37.38,37.47,48500.0
2013-06-07 10:30:00,37.5,37.66,37.5,37.62,6800.0,37.5,37.66,37.5,37.62,6800.0
2013-06-07 10:35:00,37.63,37.74,37.55,37.6,50900.0,37.63,37.74,37.55,37.6,50900.0
2013-06-07 10:40:00,37.63,37.67,37.58,37.65,23300.0,37.63,37.67,37.58,37.65,23300.0
2013-06-07 10:45:00,37.66,37.79,37.6,37.75,29200.0,37.66,37.79,37.6,37.75,29200.0
2013-06-07 10:50:00,37.79,37.86,37.78,37.85,11000.0,37.79,37.86,37.78,37.85,11000.0
2013-06-07 10:55:00,37.82,37.84,37.73,37.75,3700.0,37.82,37.84,37.73,37.75,3700.0
2013-06-07 11:00:00,37.71,37.81,37.71,37.77,1200.0,37.71,37.81,37.71,37.77,1200.0
2013-06-07 11:05:00,37.78,37.88,37.78,37.88,5500.0,37.78,37.88,37.78,37.88,5500.0
2013-06-07 11:10:00,37.86,37.87,37.77,37.8,11800.0,37.86,37.87,37.77,37.8,11800.0
2013-06-07 11:15:00,37.81,37.94,37.8,37.94,13500.0,37.81,37.94,37.8,37.94,13500.0
2013-06-07 11:20:00,37.93,38.0,37.92,38.0,15900.0,37.93,38.0,37.92,38.0,15900.0
2013-06-07 11:25:00,38.0,38.07,37.99,38.05,16400.0,38.0,38.07,37.99,38.05,16400.0
2013-06-07 11:30:00,38.04,38.06,37.96,37.96,3400.0,38.04,38.06,37.96,37.96,3400.0
2013-06-07 11:35:00,37.96,37.96,37.89,37.92,1600.0,37.96,37.96,37.89,37.92,1600.0
2013-06-07 11:40:00,37.89,37.9,37.84,37.86,4100.0,37.89,37.9,37.84,37.86,4100.0
2013-06-07 11:45:00,37.85,37.86,37.79,37.81,5400.0,37.85,37.86,37.79,37.81,5400.0
2013-06-07 11:50:00,37.82,38.02,37.82,38.0,13100.0,37.82,38.02,37.82,38.0,13100.0
2013-06-07 11:55:00,38.02,38.06,38.01,38.05,3000.0,38.02,38.06,38.01,38.05,3000.0
2013-06-07 12:00:00,38.06,38.16,38.04,38.16,16900.0,38.06,38.16,38.04,38.16,16900.0
2013-06-07 12:05:00,38.16,38.2,38.16,38.18,5800.0,38.16,38.2,38.16,38.18,5800.0
2013-06-07 12:10:00,38.18,38.26,38.18,38.24,4500.0,38.18,38.26,38.18,38.24,4500.0
2013-06-07 12:15:00,38.22,38.3,38.22,38.28,8900.0,38.22,38.3,38.22,38.28,8900.0
2013-06-07 12:20:00,38.3,38.36,38.27,38.34,7700.0,38.3,38.36,38.27,38.34,7700.0
2013-06-07 12:25:00,38.34,38.42,38.33,38.42,13900.0,38.34,38.42,38.33,38.42,13900.0
2013-06-07 12:30:00,38.41,38.57,38.39,38.57,92000.0,38.41,38.57,38.39,38.57,92000.0
2013-06-07 12:35:00,38.58,38.82,38.57,38.82,12300.0,38.58,38.82,38.57,38.82,12300.0
2013-06-07 12:40:00,38.82,38.87,38.75,38.79,13800.0,38.82,38.87,38.75,38.79,13800.0
2013-06-07 12:45:00,38.79,38.85,38.73,38.83,28300.0,38.79,38.85,38.73,38.83,28300.0
2013-06-07 12:50:00,38.83,38.88,38.74,38.77,17600.0,38.83,38.88,38.74,38.77,17600.0
2013-06-07 12:55:00,38.76,38.77,38.54,38.61,33400.0,38.76,38.77,38.54,38.61,33400.0
2013-06-07 13:00:00,38.63,38.82,38.61,38.82,21000.0,38.63,38.82,38.61,38.82,21000.0
2013-06-07 13:05:00,38.82,39.0,38.81,38.97,33700.0,38.82,39.0,38.81,38.97,33700.0
2013-06-07 13:10:00,38.98,38.99,38.82,38.97,24100.0,38.98,38.99,38.82,38.97,24100.0
2013-06-07 13:15:00,38.95,38.95,38.73,38.81,19600.0,38.95,38.95,38.73,38.81,19600.0
2013-06-07 13:20:00,38.83,38.83,38.75,38.75,3300.0,38.83,38.83,38.75,38.75,3300.0
2013-06-07 13:25:00,38.75,38.75,38.66,38.72,7500.0,38.75,38.75,38.66,38.72,7500.0
2013-06-07 13:30:00,38.73,38.78,38.73,38.75,13100.0,38.73,38.78,38.73,38.75,13100.0
2013-06-07 13:35:00,38.74,38.74,38.51,38.66,24300.0,38.74,38.74,38.51,38.66,24300.0
2013-06-07 13:40:00,38.66,38.67,38.62,38.62,17100.0,38.66,38.67,38.62,38.62,17100.0
2013-06-07 13:45:00,38.62,38.68,38.59,38.68,18600.0,38.62,38.68,38.59,38.68,18600.0
2013-06-07 13:50:00,38.67,38.7,38.67,38.68,1900.0,38.67,38.7,38.67,38.68,1900.0
2013-06-07 13:55:00,38.68,38.77,38.68,38.77,12700.0,38.68,38.77,38.68,38.77,12700.0
2013-06-07 14:00:00,38.78,38.85,38.76,38.85,10900.0,38.78,38.85,38.76,38.85,10900.0
2013-06-07 14:05:00,38.84,38.85,38.77,38.77,6900.0,38.84,38.85,38.77,38.77,6900.0
2013-06-07 14:10:00,38.77,38.84,38.77,38.84,7300.0,38.77,38.84,38.77,38.84,7300.0
2013-06-07 14:15:00,38.84,38.89,38.8,38.89,10500.0,38.84,38.89,38.8,38.89,10500.0
2013-06-07 14:20:00,38.89,38.9,38.79,38.84,14600.0,38.89,38.9,38.79,38.84,14600.0
2013-06-07 14:25:00,38.83,38.88,38.81,38.87,15500.0,38.83,38.88,38.81,38.87,15500.0
2013-06-07 14:30:00,38.87,38.92,38.86,38.91,12800.0,38.87,38.92,38.86,38.91,12800.0
2013-06-07 14:35:00,38.91,39.07,38.9,39.05,34900.0,38.91,39.07,38.9,39.05,34900.0
2013-06-07 14:40:00,39.07,39.08,39.01,39.01,8700.0,39.07,39.08,39.01,39.01,8700.0
2013-06-07 14:45:00,39.01,39.05,38.97,39.02,12500.0,39.01,39.05,38.97,39.02,12500.0
2013-06-07 14:50:00,39.03,39.03,39.0,39.01,14600.0,39.03,39.03,39.0,39.01,14600.0
2013-06-07 14:55:00,38.99,39.01,38.98,38.99,29700.0,38.99,39.01,38.98,38.99,29700.0
2013-06-07 15:00:00,38.99,39.0,38.97,38.99,26400.0,38.99,39.0,38.97,38.99,26400.0
2013-06-07 15:05:00,39.0,39.06,38.98,39.06,32800.0,39.0,39.06,38.98,39.06,32800.0
2013-06-07 15:10:00,39.07,39.15,39.02,39.14,41100.0,39.07,39.15,39.02,39.14,41100.0
2013-06-07 15:15:00,39.16,39.2,39.02,39.03,17500.0,39.16,39.2,39.02,39.03,17500.0
2013-06-07 15:20:00,39.0,39.01,38.87,38.9,23700.0,39.0,39.01,38.87,38.9,23700.0
2013-06-07 15:25:00,38.91,38.94,38.9,38.94,12400.0,38.91,38.94,38.9,38.94,12400.0
2013-06-07 15:30:00,38.93,39.04,38.93,39.04,21700.0,38.93,39.04,38.93,39.04,21700.0
2013-06-07 15:35:00,39.03,39.07,39.0,39.02,26300.0,39.03,39.07,39.0,39.02,26300.0
2013-06-07 15:40:00,39.04,39.09,39.01,39.01,23300.0,39.04,39.09,39.01,39.01,23300.0
2013-06-07 15:45:00,39.01,39.09,38.99,39.08,70600.0,39.01,39.09,38.99,39.08,70600.0
2013-06-07 15:50:00,39.08,39.17,39.07,39.15,44100.0,39.08,39.17,39.07,39.15,44100.0
2013-06-07 15:55:00,39.16,39.23,39.0,39.16,69100.0,39.16,39.23,39.0,39.16,69100.0
2013-06-10 09:30:00,39.34,39.54,39.21,39.24,21800.0,39.34,39.54,39.21,39.24,21800.0
2013-06-10 09:35:00,39.25,39.34,39.24,39.24,48700.0,39.25,39.34,39.24,39.24,48700.0
2013-06-10 09:40:00,39.24,39.25,39.11,39.11,8900.0,39.24,39.25,39.11,39.11,8900.0
2013-06-10 09:45:00,39.01,39.04,38.95,39.04,16200.0,39.01,39.04,38.95,39.04,16200.0
2013-06-10 09:50:00,39.04,39.1,39.01,39.05,1700.0,39.04,39.1,39.01,39.05,1700.0
2013-06-10 09:55:00,39.08,39.19,39.06,39.19,9600.0,39.08,39.19,39.06,39.19,9600.0
2013-06-10 10:00:00,39.15,39.17,39.09,39.16,11100.0,39.15,39.17,39.09,39.16,11100.0
2013-06-10 10:05:00,39.11,39.34,39.11,39.34,40300.0,39.11,39.34,39.11,39.34,40300.0
2013-06-10 10:10:00,39.33,39.33,39.18,39.22,8500.0,39.33,39.33,39.18,39.22,8500.0
2013-06-10 10:15:00,39.23,39.26,39.22,39.26,40000.0,39.23,39.26,39.22,39.26,40000.0
2013-06-10 10:20:00,39.26,39.3,39.26,39.29,2100.0,39.26,39.3,39.26,39.29,2100.0
2013-06-10 10:25:00,39.27,39.36,39.25,39.33,9800.0,39.27,39.36,39.25,39.33,9800.0
2013-06-10 10:30:00,39.33,39.33,39.27,39.27,3300.0,39.33,39.33,39.27,39.27,3300.0
2013-06-10 10:35:00,39.27,39.31,39.26,39.31,3800.0,39.27,39.31,39.26,39.31,3800.0
2013-06-10 10:40:00,39.31,39.4,39.27,39.4,6700.0,39.31,39.4,39.27,39.4,6700.0
2013-06-10 10:45:00,39.39,39.46,39.36,39.41,15700.0,39.39,39.46,39.36,39.41,15700.0
2013-06-10 10:50:00,39.41,39.43,39.39,39.4,6100.0,39.41,39.43,39.39,39.4,6100.0
2013-06-10 10:55:00,39.4,39.49,39.39,39.48,17500.0,39.4,39.49,39.39,39.48,17500.0
2013-06-10 11:00:00,39.5,39.56,39.49,39.51,7900.0,39.5,39.56,39.49,39.51,7900.0
2013-06-10 11:05:00,39.43,39.48,39.37,39.42,11800.0,39.43,39.48,39.37,39.42,11800.0
2013-06-10 11:10:00,39.43,39.43,39.36,39.37,4400.0,39.43,39.43,39.36,39.37,4400.0
2013-06-10 11:15:00,39.33,39.4,39.29,39.33,4900.0,39.33,39.4,39.29,39.33,4900.0
2013-06-10 11:20:00,39.33,39.4,39.33,39.34,6100.0,39.33,39.4,39.33,39.34,6100.0
2013-06-10 11:25:00,39.33,39.45,39.26,39.36,17900.0,39.33,39.45,39.26,39.36,17900.0
2013-06-10 11:30:00,39.35,39.38,39.29,39.3,13600.0,39.35,39.38,39.29,39.3,13600.0
2013-06-10 11:35:00,39.3,39.36,39.29,39.31,7200.0,39.3,39.36,39.29,39.31,7200.0
2013-06-10 11:40:00,39.31,39.38,39.29,39.37,6300.0,39.31,39.38,39.29,39.37,6300.0
2013-06-10 11:45:00,39.37,39.52,39.37,39.43,11200.0,39.37,39.52,39.37,39.43,11200.0
2013-06-10 11:50:00,39.42,39.42,39.29,39.37,5100.0,39.42,39.42,39.29,39.37,5100.0
2013-06-10 11:55:00,39.38,39.61,39.37,39.61,48400.0,39.38,39.61,39.37,39.61,48400.0
2013-06-10 12:00:00,39.62,39.72,39.61,39.7,12800.0,39.62,39.72,39.61,39.7,12800.0
2013-06-10 12:05:00,39.71,39.73,39.61,39.61,5600.0,39.71,39.73,39.61,39.61,5600.0
2013-06-10 12:10:00,39.62,39.69,39.61,39.65,3800.0,39.62,39.69,39.61,39.65,3800.0
2013-06-10 12:15:00,39.65,39.67,39.62,39.63,3800.0,39.65,39.67,39.62,39.63,3800.0
2013-06-10 12:20:00,39.63,39.65,39.55,39.56,5000.0,39.63,39.65,39.55,39.56,5000.0
2013-06-10 12:25:00,39.54,39.56,39.43,39.43,1600.0,39.54,39.56,39.43,39.43,1600.0
2013-06-10 12:30:00,39.45,39.49,39.41,39.47,5500.0,39.45,39.49,39.41,39.47,5500.0
2013-06-10 12:35:00,39.46,39.46,39.39,39.4,3300.0,39.46,39.46,39.39,39.4,3300.0
2013-06-10 12:40:00,39.4,39.45,39.37,39.45,9400.0,39.4,39.45,39.37,39.45,9400.0
2013-06-10 12:45:00,39.49,39.55,39.48,39.48,5100.0,39.49,39.55,39.48,39.48,5100.0
2013-06-10 12:50:00,39.5,39.5,39.38,39.41,5500.0,39.5,39.5,39.38,39.41,5500.0
2013-06-10 12:55:00,39.41,39.45,39.4,39.4,4100.0,39.41,39.45,39.4,39.4,4100.0
2013-06-10 13:00:00,39.41,39.47,39.35,39.47,8500.0,39.41,39.47,39.35,39.47,8500.0
2013-06-10 13:05:00,39.47,39.5,39.41,39.49,4400.0,39.47,39.5,39.41,39.49,4400.0
2013-06-10 13:10:00,39.47,39.5,39.43,39.46,4700.0,39.47,39.5,39.43,39.46,4700.0
2013-06-10 13:15:00,39.42,39.57,39.4,39.57,6300.0,39.42,39.57,39.4,39.57,6300.0
2013-06-10 13:20:00,39.56,39.56,39.51,39.52,4800.0,39.56,39.56,39.51,39.52,4800.0
2013-06-10 13:25:00,39.51,39.52,39.47,39.5,4200.0,39.51,39.52,39.47,39.5,4200.0
2013-06-10 13:30:00,39.49,39.54,39.36,39.52,28800.0,39.49,39.54,39.36,39.52,28800.0
2013-06-10 13:35:00,39.53,39.53,39.3,39.38,24600.0,39.53,39.53,39.3,39.38,24600.0
2013-06-10 13:40:00,39.39,39.41,39.3,39.33,154000.0,39.39,39.41,39.3,39.33,154000.0
2013-06-10 13:45:00,39.3,39.34,39.3,39.3,18700.0,39.3,39.34,39.3,39.3,18700.0
2013-06-10 13:50:00,39.3,39.31,39.14,39.17,33900.0,39.3,39.31,39.14,39.17,33900.0
2013-06-10 13:55:00,39.19,39.2,39.12,39.15,82300.0,39.19,39.2,39.12,39.15,82300.0
2013-06-10 14:00:00,39.15,39.18,39.14,39.16,22100.0,39.15,39.18,39.14,39.16,22100.0
2013-06-10 14:05:00,39.16,39.2,39.15,39.19,27800.0,39.16,39.2,39.15,39.19,27800.0
2013-06-10 14:10:00,39.17,39.21,39.17,39.2,24900.0,39.17,39.21,39.17,39.2,24900.0
2013-06-10 14:15:00,39.21,39.21,39.18,39.21,14300.0,39.21,39.21,39.18,39.21,14300.0
2013-06-10 14:20:00,39.2,39.21,39.18,39.2,10700.0,39.2,39.21,39.18,39.2,10700.0
2013-06-10 14:25:00,39.2,39.24,39.19,39.21,17600.0,39.2,39.24,39.19,39.21,17600.0
2013-06-10 14:30:00,39.23,39.25,39.18,39.22,20100.0,39.23,39.25,39.18,39.22,20100.0
2013-06-10 14:35:00,39.2,39.22,39.14,39.22,9400.0,39.2,39.22,39.14,39.22,9400.0
2013-06-10 14:40:00,39.2,39.28,39.16,39.25,25200.0,39.2,39.28,39.16,39.25,25200.0
2013-06-10 14:45:00,39.25,39.33,39.25,39.33,28000.0,39.25,39.33,39.25,39.33,28000.0
2013-06-10 14:50:00,39.34,39.34,39.3,39.34,6600.0,39.34,39.34,39.3,39.34,6600.0
2013-06-10 14:55:00,39.34,39.4,39.31,39.4,11600.0,39.34,39.4,39.31,39.4,11600.0
2013-06-10 15:00:00,39.4,39.43,39.32,39.42,33200.0,39.4,39.43,39.32,39.42,33200.0
2013-06-10 15:05:00,39.44,39.62,39.44,39.62,19800.0,39.44,39.62,39.44,39.62,19800.0
2013-06-10 15:10:00,39.63,39.69,39.61,39.66,20700.0,39.63,39.69,39.61,39.66,20700.0
2013-06-10 15:15:00,39.65,39.72,39.63,39.67,26500.0,39.65,39.72,39.63,39.67,26500.0
2013-06-10 15:20:00,39.67,39.76,39.59,39.66,35800.0,39.67,39.76,39.59,39.66,35800.0
2013-06-10 15:25:00,39.65,39.66,39.46,39.47,32800.0,39.65,39.66,39.46,39.47,32800.0
2013-06-10 15:30:00,39.47,39.49,39.31,39.36,19600.0,39.47,39.49,39.31,39.36,19600.0
2013-06-10 15:35:00,39.37,39.6,39.37,39.5,24000.0,39.37,39.6,39.37,39.5,24000.0
2013-06-10 15:40:00,39.52,39.56,39.45,39.53,21700.0,39.52,39.56,39.45,39.53,21700.0
2013-06-10 15:45:00,39.53,39.55,39.47,39.51,34700.0,39.53,39.55,39.47,39.51,34700.0
2013-06-10 15:50:00,39.52,39.59,39.48,39.56,37200.0,39.52,39.59,39.48,39.56,37200.0
2013-06-10 15:55:00,39.55,39.65,39.54,39.64,62800.0,39.55,39.65,39.54,39.64,62800.0
2013-06-11 09:30:00,39.44,39.44,38.9,39.37,19100.0,39.44,39.44,38.9,39.37,19100.0
2013-06-11 09:35:00,39.25,39.54,39.23,39.5,28000.0,39.25,39.54,39.23,39.5,28000.0
2013-06-11 09:40:00,39.5,39.86,39.48,39.81,25700.0,39.5,39.86,39.48,39.81,25700.0
2013-06-11 09:45:00,39.87,39.88,39.76,39.83,176900.0,39.87,39.88,39.76,39.83,176900.0
2013-06-11 09:50:00,39.83,39.96,39.71,39.91,103300.0,39.83,39.96,39.71,39.91,103300.0
2013-06-11 09:55:00,39.93,39.98,39.84,39.94,65800.0,39.93,39.98,39.84,39.94,65800.0
2013-06-11 10:00:00,39.95,39.96,39.76,39.77,73900.0,39.95,39.96,39.76,39.77,73900.0
2013-06-11 10:05:00,39.8,39.84,39.76,39.84,42900.0,39.8,39.84,39.76,39.84,42900.0
2013-06-11 10:10:00,39.8,39.9,39.77,39.9,26400.0,39.8,39.9,39.77,39.9,26400.0
2013-06-11 10:15:00,39.89,39.97,39.84,39.94,16300.0,39.89,39.97,39.84,39.94,16300.0
2013-06-11 10:20:00,39.94,40.13,39.86,40.05,74800.0,39.94,40.13,39.86,40.05,74800.0
2013-06-11 10:25:00,40.07,40.07,39.88,39.92,27900.0,40.07,40.07,39.88,39.92,27900.0
2013-06-11 10:30:00,39.92,39.92,39.88,39.88,19700.0,39.92,39.92,39.88,39.88,19700.0
2013-06-11 10:35:00,39.9,39.92,39.74,39.76,47300.0,39.9,39.92,39.74,39.76,47300.0
2013-06-11 10:40:00,39.75,39.77,39.74,39.77,22100.0,39.75,39.77,39.74,39.77,22100.0
2013-06-11 10:45:00,39.77,39.96,39.77,39.95,57500.0,39.77,39.96,39.77,39.95,57500.0
2013-06-11 10:50:00,39.96,40.24,39.96,40.16,36400.0,39.96,40.24,39.96,40.16,36400.0
2013-06-11 10:55:00,40.18,40.18,40.01,40.08,9900.0,40.18,40.18,40.01,40.08,9900.0
2013-06-11 11:00:00,40.08,40.08,39.85,39.9,27000.0,40.08,40.08,39.85,39.9,27000.0
2013-06-11 11:05:00,39.89,39.89,39.73,39.81,20400.0,39.89,39.89,39.73,39.81,20400.0
2013-06-11 11:10:00,39.87,39.88,39.76,39.87,50200.0,39.87,39.88,39.76,39.87,50200.0
2013-06-11 11:15:00,39.86,39.88,39.81,39.85,9200.0,39.86,39.88,39.81,39.85,9200.0
2013-06-11 11:20:00,39.84,39.87,39.81,39.84,24400.0,39.84,39.87,39.81,39.84,24400.0
2013-06-11 11:25:00,39.86,40.08,39.85,40.0,28900.0,39.86,40.08,39.85,40.0,28900.0
2013-06-11 11:30:00,39.99,40.07,39.94,39.98,15000.0,39.99,40.07,39.94,39.98,15000.0
2013-06-11 11:35:00,39.95,39.99,39.93,39.96,7100.0,39.95,39.99,39.93,39.96,7100.0
2013-06-11 11:40:00,39.98,39.99,39.81,39.92,23000.0,39.98,39.99,39.81,39.92,23000.0
2013-06-11 11:45:00,39.98,39.98,39.93,39.97,3000.0,39.98,39.98,39.93,39.97,3000.0
2013-06-11 11:50:00,39.96,39.96,39.83,39.88,14600.0,39.96,39.96,39.83,39.88,14600.0
2013-06-11 11:55:00,39.88,39.9,39.82,39.84,10500.0,39.88,39.9,39.82,39.84,10500.0
2013-06-11 12:00:00,39.85,39.93,39.85,39.87,38200.0,39.85,39.93,39.85,39.87,38200.0
2013-06-11 12:05:00,39.87,39.88,39.81,39.81,6300.0,39.87,39.88,39.81,39.81,6300.0
2013-06-11 12:10:00,39.81,39.88,39.77,39.81,97200.0,39.81,39.88,39.77,39.81,97200.0
2013-06-11 12:15:00,39.83,39.96,39.8,39.9,32900.0,39.83,39.96,39.8,39.9,32900.0
2013-06-11 12:20:00,39.9,39.9,39.8,39.8,5800.0,39.9,39.9,39.8,39.8,5800.0
2013-06-11 12:25:00,39.81,39.86,39.8,39.85,6900.0,39.81,39.86,39.8,39.85,6900.0
2013-06-11 12:30:00,39.87,39.87,39.8,39.82,18800.0,39.87,39.87,39.8,39.82,18800.0
2013-06-11 12:35:00,39.82,39.84,39.81,39.82,6800.0,39.82,39.84,39.81,39.82,6800.0
2013-06-11 12:40:00,39.82,39.83,39.69,39.73,35700.0,39.82,39.83,39.69,39.73,35700.0
2013-06-11 12:45:00,39.76,39.81,39.73,39.81,24700.0,39.76,39.81,39.73,39.81,24700.0
2013-06-11 12:50:00,39.82,39.85,39.8,39.81,18100.0,39.82,39.85,39.8,39.81,18100.0
2013-06-11 12:55:00,39.82,39.84,39.8,39.84,10900.0,39.82,39.84,39.8,39.84,10900.0
2013-06-11 13:00:00,39.84,39.85,39.8,39.83,15600.0,39.84,39.85,39.8,39.83,15600.0
2013-06-11 13:05:00,39.84,39.9,39.84,39.84,7200.0,39.84,39.9,39.84,39.84,7200.0
2013-06-11 13:10:00,39.84,39.86,39.79,39.8,11800.0,39.84,39.86,39.79,39.8,11800.0
2013-06-11 13:15:00,39.8,39.82,39.77,39.79,29800.0,39.8,39.82,39.77,39.79,29800.0
2013-06-11 13:20:00,39.8,39.81,39.78,39.8,9600.0,39.8,39.81,39.78,39.8,9600.0
2013-06-11 13:25:00,39.8,39.82,39.78,39.8,22600.0,39.8,39.82,39.78,39.8,22600.0
2013-06-11 13:30:00,39.78,39.81,39.78,39.79,13800.0,39.78,39.81,39.78,39.79,13800.0
2013-06-11 13:35:00,39.79,39.83,39.79,39.83,7700.0,39.79,39.83,39.79,39.83,7700.0
2013-06-11 13:40:00,39.82,39.82,39.76,39.8,19300.0,39.82,39.82,39.76,39.8,19300.0
2013-06-11 13:45:00,39.81,39.83,39.79,39.8,59100.0,39.81,39.83,39.79,39.8,59100.0
2013-06-11 13:50:00,39.8,39.86,39.78,39.78,7500.0,39.8,39.86,39.78,39.78,7500.0
2013-06-11 13:55:00,39.8,39.83,39.77,39.8,77500.0,39.8,39.83,39.77,39.8,77500.0
2013-06-11 14:00:00,39.82,39.85,39.8,39.85,68300.0,39.82,39.85,39.8,39.85,68300.0
2013-06-11 14:05:00,39.85,39.85,39.8,39.8,92600.0,39.85,39.85,39.8,39.8,92600.0
2013-06-11 14:10:00,39.81,39.86,39.8,39.86,9800.0,39.81,39.86,39.8,39.86,9800.0
2013-06-11 14:15:00,39.84,39.84,39.78,39.81,13200.0,39.84,39.84,39.78,39.81,13200.0
2013-06-11 14:20:00,39.82,39.88,39.8,39.85,137700.0,39.82,39.88,39.8,39.85,137700.0
2013-06-11 14:25:00,39.86,39.93,39.83,39.9,16800.0,39.86,39.93,39.83,39.9,16800.0
2013-06-11 14:30:00,39.93,39.95,39.86,39.95,11400.0,39.93,39.95,39.86,39.95,11400.0
2013-06-11 14:35:00,39.92,39.93,39.88,39.91,11600.0,39.92,39.93,39.88,39.91,11600.0
2013-06-11 14:40:00,39.91,40.02,39.87,39.99,28400.0,39.91,40.02,39.87,39.99,28400.0
2013-06-11 14:45:00,39.98,40.02,39.85,39.87,183400.0,39.98,40.02,39.85,39.87,183400.0
2013-06-11 14:50:00,39.86,39.91,39.82,39.87,15100.0,39.86,39.91,39.82,39.87,15100.0
2013-06-11 14:55:00,39.87,39.91,39.86,39.88,12600.0,39.87,39.91,39.86,39.88,12600.0
2013-06-11 15:00:00,39.88,39.91,39.81,39.81,13800.0,39.88,39.91,39.81,39.81,13800.0
2013-06-11 15:05:00,39.8,39.89,39.79,39.87,14000.0,39.8,39.89,39.79,39.87,14000.0
2013-06-11 15:10:00,39.87,39.91,39.87,39.91,9000.0,39.87,39.91,39.87,39.91,9000.0
2013-06-11 15:15:00,39.89,39.91,39.88,39.9,14600.0,39.89,39.91,39.88,39.9,14600.0
2013-06-11 15:20:00,39.91,39.95,39.88,39.95,35000.0,39.91,39.95,39.88,39.95,35000.0
2013-06-11 15:25:00,39.95,39.98,39.89,39.9,19300.0,39.95,39.98,39.89,39.9,19300.0
2013-06-11 15:30:00,39.9,39.97,39.9,39.9,21200.0,39.9,39.97,39.9,39.9,21200.0
2013-06-11 15:35:00,39.9,39.95,39.89,39.93,37900.0,39.9,39.95,39.89,39.93,37900.0
2013-06-11 15:40:00,39.92,39.94,39.76,39.8,60600.0,39.92,39.94,39.76,39.8,60600.0
2013-06-11 15:45:00,39.79,39.91,39.79,39.87,31800.0,39.79,39.91,39.79,39.87,31800.0
2013-06-11 15:50:00,39.88,40.01,39.86,39.95,120900.0,39.88,40.01,39.86,39.95,120900.0
2013-06-11 15:55:00,39.97,40.04,39.93,39.97,107900.0,39.97,40.04,39.93,39.97,107900.0
2013-06-12 09:30:00,40.34,40.37,40.15,40.2,7900.0,40.34,40.37,40.15,40.2,7900.0
2013-06-12 09:35:00,40.14,40.18,39.93,40.04,19300.0,40.14,40.18,39.93,40.04,19300.0
2013-06-12 09:40:00,40.06,40.15,39.9,40.01,34800.0,40.06,40.15,39.9,40.01,34800.0
2013-06-12 09:45:00,40.05,40.09,39.85,40.0,85100.0,40.05,40.09,39.85,40.0,85100.0
2013-06-12 09:50:00,39.98,40.08,39.89,40.02,97200.0,39.98,40.08,39.89,40.02,97200.0
2013-06-12 09:55:00,40.03,40.13,40.0,40.04,48300.0,40.03,40.13,40.0,40.04,48300.0
2013-06-12 10:00:00,40.04,40.1,40.02,40.08,25400.0,40.04,40.1,40.02,40.08,25400.0
2013-06-12 10:05:00,40.09,40.13,39.92,39.99,74800.0,40.09,40.13,39.92,39.99,74800.0
2013-06-12 10:10:00,39.98,40.11,39.94,40.1,100700.0,39.98,40.11,39.94,40.1,100700.0
2013-06-12 10:15:00,40.1,40.16,40.03,40.1,43300.0,40.1,40.16,40.03,40.1,43300.0
2013-06-12 10:20:00,40.1,40.19,40.04,40.15,33600.0,40.1,40.19,40.04,40.15,33600.0
2013-06-12 10:25:00,40.12,40.24,40.12,40.2,8500.0,40.12,40.24,40.12,40.2,8500.0
2013-06-12 10:30:00,40.2,40.34,40.16,40.34,31800.0,40.2,40.34,40.16,40.34,31800.0
2013-06-12 10:35:00,40.35,40.49,40.32,40.37,45900.0,40.35,40.49,40.32,40.37,45900.0
2013-06-12 10:40:00,40.38,40.48,40.38,40.4,26900.0,40.38,40.48,40.38,40.4,26900.0
2013-06-12 10:45:00,40.38,40.38,40.15,40.26,31500.0,40.38,40.38,40.15,40.26,31500.0
2013-06-12 10:50:00,40.26,40.26,39.89,40.0,24400.0,40.26,40.26,39.89,40.0,24400.0
2013-06-12 10:55:00,40.01,40.03,39.99,40.01,7500.0,40.01,40.03,39.99,40.01,7500.0
2013-06-12 11:00:00,40.01,40.09,39.99,40.05,15000.0,40.01,40.09,39.99,40.05,15000.0
2013-06-12 11:05:00,40.08,40.13,40.0,40.1,38500.0,40.08,40.13,40.0,40.1,38500.0
2013-06-12 11:10:00,40.09,40.13,40.05,40.06,13700.0,40.09,40.13,40.05,40.06,13700.0
2013-06-12 11:15:00,40.06,40.16,40.06,40.16,7500.0,40.06,40.16,40.06,40.16,7500.0
2013-06-12 11:20:00,40.16,40.18,40.09,40.09,4200.0,40.16,40.18,40.09,40.09,4200.0
2013-06-12 11:25:00,40.07,40.21,40.05,40.11,31400.0,40.07,40.21,40.05,40.11,31400.0
2013-06-12 11:30:00,40.09,40.21,40.05,40.21,92600.0,40.09,40.21,40.05,40.21,92600.0
2013-06-12 11:35:00,40.16,40.16,39.97,40.1,128500.0,40.16,40.16,39.97,40.1,128500.0
2013-06-12 11:40:00,40.1,40.1,39.98,40.06,19000.0,40.1,40.1,39.98,40.06,19000.0
2013-06-12 11:45:00,40.05,40.06,39.97,40.0,147500.0,40.05,40.06,39.97,40.0,147500.0
2013-06-12 11:50:00,40.0,40.09,39.91,39.95,53400.0,40.0,40.09,39.91,39.95,53400.0
2013-06-12 11:55:00,39.95,40.01,39.91,39.95,31000.0,39.95,40.01,39.91,39.95,31000.0
2013-06-12 12:00:00,39.92,39.95,39.85,39.88,53100.0,39.92,39.95,39.85,39.88,53100.0
2013-06-12 12:05:00,39.9,39.91,39.78,39.84,27900.0,39.9,39.91,39.78,39.84,27900.0
2013-06-12 12:10:00,39.79,39.8,39.29,39.29,74300.0,39.79,39.8,39.29,39.29,74300.0
2013-06-12 12:15:00,39.3,39.3,38.8,38.92,41100.0,39.3,39.3,38.8,38.92,41100.0
2013-06-12 12:20:00,38.91,39.36,38.9,39.3,57700.0,38.91,39.36,38.9,39.3,57700.0
2013-06-12 12:25:00,39.29,39.53,39.23,39.47,41000.0,39.29,39.53,39.23,39.47,41000.0
2013-06-12 12:30:00,39.5,39.72,39.43,39.68,35700.0,39.5,39.72,39.43,39.68,35700.0
2013-06-12 12:35:00,39.7,39.79,39.67,39.7,20200.0,39.7,39.79,39.67,39.7,20200.0
2013-06-12 12:40:00,39.7,39.74,39.63,39.7,21300.0,39.7,39.74,39.63,39.7,21300.0
2013-06-12 12:45:00,39.69,39.71,39.54,39.58,11700.0,39.69,39.71,39.54,39.58,11700.0
2013-06-12 12:50:00,39.58,39.62,39.51,39.62,12200.0,39.58,39.62,39.51,39.62,12200.0
2013-06-12 12:55:00,39.63,39.74,39.63,39.65,9100.0,39.63,39.74,39.63,39.65,9100.0
2013-06-12 13:00:00,39.63,39.63,39.5,39.51,7700.0,39.63,39.63,39.5,39.51,7700.0
2013-06-12 13:05:00,39.52,39.58,39.48,39.5,16800.0,39.52,39.58,39.48,39.5,16800.0
2013-06-12 13:10:00,39.52,39.52,39.19,39.29,15100.0,39.52,39.52,39.19,39.29,15100.0
2013-06-12 13:15:00,39.29,39.37,39.18,39.36,18100.0,39.29,39.37,39.18,39.36,18100.0
2013-06-12 13:20:00,39.38,39.38,39.32,39.34,19600.0,39.38,39.38,39.32,39.34,19600.0
2013-06-12 13:25:00,39.33,39.5,39.29,39.35,32200.0,39.33,39.5,39.29,39.35,32200.0
2013-06-12 13:30:00,39.28,39.34,39.21,39.21,15000.0,39.28,39.34,39.21,39.21,15000.0
2013-06-12 13:35:00,39.21,39.25,39.17,39.18,13000.0,39.21,39.25,39.17,39.18,13000.0
2013-06-12 13:40:00,39.18,39.31,39.12,39.3,22700.0,39.18,39.31,39.12,39.3,22700.0
2013-06-12 13:45:00,39.33,39.41,39.27,39.27,20000.0,39.33,39.41,39.27,39.27,20000.0
2013-06-12 13:50:00,39.21,39.36,39.18,39.31,12100.0,39.21,39.36,39.18,39.31,12100.0
2013-06-12 13:55:00,39.31,39.38,39.23,39.33,7300.0,39.31,39.38,39.23,39.33,7300.0
2013-06-12 14:00:00,39.33,39.35,39.18,39.34,10900.0,39.33,39.35,39.18,39.34,10900.0
2013-06-12 14:05:00,39.33,39.36,39.2,39.3,11000.0,39.33,39.36,39.2,39.3,11000.0
2013-06-12 14:10:00,39.29,39.32,39.18,39.27,9600.0,39.29,39.32,39.18,39.27,9600.0
2013-06-12 14:15:00,39.25,39.3,39.14,39.14,14100.0,39.25,39.3,39.14,39.14,14100.0
2013-06-12 14:20:00,39.15,39.25,39.11,39.17,47400.0,39.15,39.25,39.11,39.17,47400.0
2013-06-12 14:25:00,39.17,39.17,38.86,38.86,36800.0,39.17,39.17,38.86,38.86,36800.0
2013-06-12 14:30:00,38.85,38.88,38.73,38.78,46500.0,38.85,38.88,38.73,38.78,46500.0
2013-06-12 14:35:00,38.78,38.83,38.77,38.8,34100.0,38.78,38.83,38.77,38.8,34100.0
2013-06-12 14:40:00,38.81,38.86,38.71,38.73,34200.0,38.81,38.86,38.71,38.73,34200.0
2013-06-12 14:45:00,38.74,38.74,38.61,38.65,19300.0,38.74,38.74,38.61,38.65,19300.0
2013-06-12 14:50:00,38.66,38.72,38.66,38.68,26000.0,38.66,38.72,38.66,38.68,26000.0
2013-06-12 14:55:00,38.69,38.83,38.69,38.79,37600.0,38.69,38.83,38.69,38.79,37600.0
2013-06-12 15:00:00,38.79,38.81,38.75,38.77,26800.0,38.79,38.81,38.75,38.77,26800.0
2013-06-12 15:05:00,38.78,38.8,38.74,38.79,37400.0,38.78,38.8,38.74,38.79,37400.0
2013-06-12 15:10:00,38.79,38.79,38.71,38.73,14100.0,38.79,38.79,38.71,38.73,14100.0
2013-06-12 15:15:00,38.73,38.75,38.54,38.58,36100.0,38.73,38.75,38.54,38.58,36100.0
2013-06-12 15:20:00,38.59,38.59,38.38,38.38,64600.0,38.59,38.59,38.38,38.38,64600.0
2013-06-12 15:25:00,38.38,38.51,38.38,38.5,25800.0,38.38,38.51,38.38,38.5,25800.0
2013-06-12 15:30:00,38.51,38.51,38.43,38.44,39700.0,38.51,38.51,38.43,38.44,39700.0
2013-06-12 15:35:00,38.44,38.47,38.32,38.33,36200.0,38.44,38.47,38.32,38.33,36200.0
2013-06-12 15:40:00,38.32,38.38,38.3,38.33,36000.0,38.32,38.38,38.3,38.33,36000.0
2013-06-12 15:45:00,38.34,38.46,38.34,38.41,77300.0,38.34,38.46,38.34,38.41,77300.0
2013-06-12 15:50:00,38.42,38.44,38.4,38.42,67900.0,38.42,38.44,38.4,38.42,67900.0
2013-06-12 15:55:00,38.42,38.42,38.23,38.37,99400.0,38.42,38.42,38.23,38.37,99400.0
2013-06-13 09:30:00,38.33,38.33,37.89,37.97,7800.0,38.33,38.33,37.89,37.97,7800.0
2013-06-13 09:35:00,37.85,37.91,37.72,37.79,7100.0,37.85,37.91,37.72,37.79,7100.0
2013-06-13 09:40:00,37.8,38.07,37.72,37.9,15900.0,37.8,38.07,37.72,37.9,15900.0
2013-06-13 09:45:00,37.86,37.91,37.77,37.81,4200.0,37.86,37.91,37.77,37.81,4200.0
2013-06-13 09:50:00,37.85,37.88,37.47,37.51,15500.0,37.85,37.88,37.47,37.51,15500.0
2013-06-13 09:55:00,37.6,37.6,36.72,36.89,108000.0,37.6,37.6,36.72,36.89,108000.0
2013-06-13 10:00:00,36.93,37.0,36.36,36.36,134900.0,36.93,37.0,36.36,36.36,134900.0
2013-06-13 10:05:00,36.36,36.5,35.9,36.04,92300.0,36.36,36.5,35.9,36.04,92300.0
2013-06-13 10:10:00,36.04,36.46,36.02,36.4,215700.0,36.04,36.46,36.02,36.4,215700.0
2013-06-13 10:15:00,36.4,37.21,36.39,36.89,69600.0,36.4,37.21,36.39,36.89,69600.0
2013-06-13 10:20:00,36.87,37.1,36.76,36.88,76500.0,36.87,37.1,36.76,36.88,76500.0
2013-06-13 10:25:00,36.88,37.25,36.79,37.17,76300.0,36.88,37.25,36.79,37.17,76300.0
2013-06-13 10:30:00,37.18,37.27,36.97,37.0,22300.0,37.18,37.27,36.97,37.0,22300.0
2013-06-13 10:35:00,37.0,37.05,36.9,36.91,28300.0,37.0,37.05,36.9,36.91,28300.0
2013-06-13 10:40:00,36.88,36.97,36.6,36.67,47700.0,36.88,36.97,36.6,36.67,47700.0
2013-06-13 10:45:00,36.69,36.78,36.66,36.73,23400.0,36.69,36.78,36.66,36.73,23400.0
2013-06-13 10:50:00,36.75,36.83,36.73,36.83,36300.0,36.75,36.83,36.73,36.83,36300.0
2013-06-13 10:55:00,36.83,36.88,36.8,36.85,8400.0,36.83,36.88,36.8,36.85,8400.0
2013-06-13 11:00:00,36.8,36.85,36.78,36.81,7400.0,36.8,36.85,36.78,36.81,7400.0
2013-06-13 11:05:00,36.87,36.89,36.79,36.85,12100.0,36.87,36.89,36.79,36.85,12100.0
2013-06-13 11:10:00,36.83,36.89,36.82,36.84,3500.0,36.83,36.89,36.82,36.84,3500.0
2013-06-13 11:15:00,36.86,36.89,36.81,36.84,2300.0,36.86,36.89,36.81,36.84,2300.0
2013-06-13 11:20:00,36.84,36.91,36.83,36.87,11600.0,36.84,36.91,36.83,36.87,11600.0
2013-06-13 11:25:00,36.92,36.99,36.92,36.99,3000.0,36.92,36.99,36.92,36.99,3000.0
2013-06-13 11:30:00,36.98,37.03,36.91,36.94,9700.0,36.98,37.03,36.91,36.94,9700.0
2013-06-13 11:35:00,36.95,37.14,36.94,37.07,6300.0,36.95,37.14,36.94,37.07,6300.0
2013-06-13 11:40:00,37.09,37.25,37.09,37.23,9800.0,37.09,37.25,37.09,37.23,9800.0
2013-06-13 11:45:00,37.23,37.35,37.23,37.3,17800.0,37.23,37.35,37.23,37.3,17800.0
2013-06-13 11:50:00,37.34,37.42,37.33,37.42,4300.0,37.34,37.42,37.33,37.42,4300.0
2013-06-13 11:55:00,37.37,37.49,37.34,37.46,6300.0,37.37,37.49,37.34,37.46,6300.0
2013-06-13 12:00:00,37.5,37.5,37.42,37.49,7300.0,37.5,37.5,37.42,37.49,7300.0
2013-06-13 12:05:00,37.44,37.6,37.39,37.53,8400.0,37.44,37.6,37.39,37.53,8400.0
2013-06-13 12:10:00,37.53,37.68,37.53,37.68,8000.0,37.53,37.68,37.53,37.68,8000.0
2013-06-13 12:15:00,37.67,37.81,37.66,37.78,15900.0,37.67,37.81,37.66,37.78,15900.0
2013-06-13 12:20:00,37.77,37.79,37.72,37.78,4300.0,37.77,37.79,37.72,37.78,4300.0
2013-06-13 12:25:00,37.79,37.87,37.77,37.83,9000.0,37.79,37.87,37.77,37.83,9000.0
2013-06-13 12:30:00,37.83,37.88,37.78,37.84,7200.0,37.83,37.88,37.78,37.84,7200.0
2013-06-13 12:35:00,37.84,37.9,37.84,37.89,10100.0,37.84,37.9,37.84,37.89,10100.0
2013-06-13 12:40:00,37.89,37.9,37.83,37.9,11900.0,37.89,37.9,37.83,37.9,11900.0
2013-06-13 12:45:00,37.91,37.93,37.84,37.85,5200.0,37.91,37.93,37.84,37.85,5200.0
2013-06-13 12:50:00,37.88,37.92,37.84,37.86,2700.0,37.88,37.92,37.84,37.86,2700.0
2013-06-13 12:55:00,37.89,38.01,37.89,37.99,9600.0,37.89,38.01,37.89,37.99,9600.0
2013-06-13 13:00:00,37.97,37.97,37.86,37.95,3500.0,37.97,37.97,37.86,37.95,3500.0
2013-06-13 13:05:00,37.97,37.97,37.87,37.87,6200.0,37.97,37.97,37.87,37.87,6200.0
2013-06-13 13:10:00,37.88,37.88,37.73,37.83,11900.0,37.88,37.88,37.73,37.83,11900.0
2013-06-13 13:15:00,37.85,37.95,37.83,37.88,6300.0,37.85,37.95,37.83,37.88,6300.0
2013-06-13 13:20:00,37.88,37.88,37.81,37.81,4900.0,37.88,37.88,37.81,37.81,4900.0
2013-06-13 13:25:00,37.8,37.88,37.76,37.79,5600.0,37.8,37.88,37.76,37.79,5600.0
2013-06-13 13:30:00,37.81,37.85,37.8,37.82,4200.0,37.81,37.85,37.8,37.82,4200.0
2013-06-13 13:35:00,37.81,37.81,37.77,37.79,5600.0,37.81,37.81,37.77,37.79,5600.0
2013-06-13 13:40:00,37.8,37.8,37.71,37.74,5600.0,37.8,37.8,37.71,37.74,5600.0
2013-06-13 13:45:00,37.74,37.91,37.7,37.77,22700.0,37.74,37.91,37.7,37.77,22700.0
2013-06-13 13:50:00,37.77,37.84,37.77,37.8,4300.0,37.77,37.84,37.77,37.8,4300.0
2013-06-13 13:55:00,37.8,37.81,37.71,37.77,7500.0,37.8,37.81,37.71,37.77,7500.0
2013-06-13 14:00:00,37.78,37.92,37.77,37.85,6300.0,37.78,37.92,37.77,37.85,6300.0
2013-06-13 14:05:00,37.82,37.88,37.82,37.84,3500.0,37.82,37.88,37.82,37.84,3500.0
2013-06-13 14:10:00,37.83,37.89,37.83,37.86,3700.0,37.83,37.89,37.83,37.86,3700.0
2013-06-13 14:15:00,37.85,38.0,37.83,38.0,68400.0,37.85,38.0,37.83,38.0,68400.0
2013-06-13 14:20:00,37.97,38.0,37.9,37.95,4100.0,37.97,38.0,37.9,37.95,4100.0
2013-06-13 14:25:00,37.94,38.03,37.94,37.96,17400.0,37.94,38.03,37.94,37.96,17400.0
2013-06-13 14:30:00,37.96,38.0,37.93,37.97,14700.0,37.96,38.0,37.93,37.97,14700.0
2013-06-13 14:35:00,37.95,37.98,37.92,37.94,5000.0,37.95,37.98,37.92,37.94,5000.0
2013-06-13 14:40:00,37.97,38.01,37.91,37.93,30400.0,37.97,38.01,37.91,37.93,30400.0
2013-06-13 14:45:00,37.93,37.93,37.86,37.87,18900.0,37.93,37.93,37.86,37.87,18900.0
2013-06-13 14:50:00,37.85,37.94,37.81,37.9,9700.0,37.85,37.94,37.81,37.9,9700.0
2013-06-13 14:55:00,37.88,37.94,37.85,37.93,9800.0,37.88,37.94,37.85,37.93,9800.0
2013-06-13 15:00:00,37.93,38.03,37.89,37.91,14800.0,37.93,38.03,37.89,37.91,14800.0
2013-06-13 15:05:00,37.9,38.01,37.84,37.97,33700.0,37.9,38.01,37.84,37.97,33700.0
2013-06-13 15:10:00,37.95,38.0,37.87,37.87,32600.0,37.95,38.0,37.87,37.87,32600.0
2013-06-13 15:15:00,37.87,37.91,37.84,37.87,15600.0,37.87,37.91,37.84,37.87,15600.0
2013-06-13 15:20:00,37.88,37.93,37.87,37.93,14000.0,37.88,37.93,37.87,37.93,14000.0
2013-06-13 15:25:00,37.93,38.01,37.93,37.98,45500.0,37.93,38.01,37.93,37.98,45500.0
2013-06-13 15:30:00,37.96,37.98,37.9,37.93,32300.0,37.96,37.98,37.9,37.93,32300.0
2013-06-13 15:35:00,37.93,37.98,37.89,37.92,27100.0,37.93,37.98,37.89,37.92,27100.0
2013-06-13 15:40:00,37.94,37.97,37.91,37.93,21000.0,37.94,37.97,37.91,37.93,21000.0
2013-06-13 15:45:00,37.93,38.03,37.93,38.0,53600.0,37.93,38.03,37.93,38.0,53600.0
2013-06-13 15:50:00,38.0,38.03,37.91,37.96,49200.0,38.0,38.03,37.91,37.96,49200.0
2013-06-13 15:55:00,37.96,37.98,37.88,37.93,133400.0,37.96,37.98,37.88,37.93,133400.0
2013-06-14 09:30:00,37.92,38.04,37.85,37.98,4800.0,37.92,38.04,37.85,37.98,4800.0
2013-06-14 09:35:00,37.92,37.98,37.7,37.97,20600.0,37.92,37.98,37.7,37.97,20600.0
2013-06-14 09:40:00,37.98,38.15,37.93,38.13,9200.0,37.98,38.15,37.93,38.13,9200.0
2013-06-14 09:45:00,38.13,38.13,38.01,38.07,4600.0,38.13,38.13,38.01,38.07,4600.0
2013-06-14 09:50:00,38.1,38.12,38.03,38.03,3600.0,38.1,38.12,38.03,38.03,3600.0
2013-06-14 09:55:00,38.05,38.09,38.02,38.08,3800.0,38.05,38.09,38.02,38.08,3800.0
2013-06-14 10:00:00,38.09,38.1,37.95,38.04,19700.0,38.09,38.1,37.95,38.04,19700.0
2013-06-14 10:05:00,38.04,38.04,37.94,37.99,6500.0,38.04,38.04,37.94,37.99,6500.0
2013-06-14 10:10:00,37.98,38.0,37.92,37.98,9800.0,37.98,38.0,37.92,37.98,9800.0
2013-06-14 10:15:00,37.97,38.08,37.93,38.05,20800.0,37.97,38.08,37.93,38.05,20800.0
2013-06-14 10:20:00,38.05,38.12,38.05,38.07,4600.0,38.05,38.12,38.05,38.07,4600.0
2013-06-14 10:25:00,38.06,38.13,38.0,38.04,7700.0,38.06,38.13,38.0,38.04,7700.0
2013-06-14 10:30:00,38.07,38.18,38.07,38.15,2700.0,38.07,38.18,38.07,38.15,2700.0
2013-06-14 10:35:00,38.16,38.3,37.92,38.01,15500.0,38.16,38.3,37.92,38.01,15500.0
2013-06-14 10:40:00,37.99,38.07,37.96,38.0,6900.0,37.99,38.07,37.96,38.0,6900.0
2013-06-14 10:45:00,37.98,38.01,37.78,37.78,87600.0,37.98,38.01,37.78,37.78,87600.0
2013-06-14 10:50:00,37.79,37.85,37.62,37.67,12900.0,37.79,37.85,37.62,37.67,12900.0
2013-06-14 10:55:00,37.68,37.92,37.65,37.82,30500.0,37.68,37.92,37.65,37.82,30500.0
2013-06-14 11:00:00,37.82,37.82,37.64,37.66,17200.0,37.82,37.82,37.64,37.66,17200.0
2013-06-14 11:05:00,37.63,37.71,37.62,37.68,6700.0,37.63,37.71,37.62,37.68,6700.0
2013-06-14 11:10:00,37.67,37.68,37.63,37.67,2000.0,37.67,37.68,37.63,37.67,2000.0
2013-06-14 11:15:00,37.64,37.64,37.56,37.59,2700.0,37.64,37.64,37.56,37.59,2700.0
2013-06-14 11:20:00,37.58,37.59,37.45,37.59,10200.0,37.58,37.59,37.45,37.59,10200.0
2013-06-14 11:25:00,37.6,37.61,37.55,37.59,2900.0,37.6,37.61,37.55,37.59,2900.0
2013-06-14 11:30:00,37.53,37.56,37.45,37.52,3500.0,37.53,37.56,37.45,37.52,3500.0
2013-06-14 11:35:00,37.56,37.65,37.55,37.6,2700.0,37.56,37.65,37.55,37.6,2700.0
2013-06-14 11:40:00,37.6,37.65,37.47,37.47,3200.0,37.6,37.65,37.47,37.47,3200.0
2013-06-14 11:45:00,37.44,37.45,37.37,37.43,4700.0,37.44,37.45,37.37,37.43,4700.0
2013-06-14 11:50:00,37.44,37.49,37.4,37.49,1300.0,37.44,37.49,37.4,37.49,1300.0
2013-06-14 11:55:00,37.53,37.64,37.5,37.63,2700.0,37.53,37.64,37.5,37.63,2700.0
2013-06-14 12:00:00,37.63,37.63,37.48,37.51,3900.0,37.63,37.63,37.48,37.51,3900.0
2013-06-14 12:05:00,37.52,37.61,37.52,37.6,3000.0,37.52,37.61,37.52,37.6,3000.0
2013-06-14 12:10:00,37.59,37.65,37.5,37.5,1500.0,37.59,37.65,37.5,37.5,1500.0
2013-06-14 12:15:00,37.53,37.6,37.5,37.6,3100.0,37.53,37.6,37.5,37.6,3100.0
2013-06-14 12:20:00,37.64,37.65,37.59,37.62,2200.0,37.64,37.65,37.59,37.62,2200.0
2013-06-14 12:25:00,37.63,37.76,37.63,37.7,19000.0,37.63,37.76,37.63,37.7,19000.0
2013-06-14 12:30:00,37.75,37.75,37.57,37.58,1800.0,37.75,37.75,37.57,37.58,1800.0
2013-06-14 12:35:00,37.59,37.7,37.54,37.7,4100.0,37.59,37.7,37.54,37.7,4100.0
2013-06-14 12:40:00,37.66,37.66,37.56,37.62,600.0,37.66,37.66,37.56,37.62,600.0
2013-06-14 12:45:00,37.62,37.62,37.56,37.57,1400.0,37.62,37.62,37.56,37.57,1400.0
2013-06-14 12:50:00,37.57,37.61,37.55,37.55,1100.0,37.57,37.61,37.55,37.55,1100.0
2013-06-14 12:55:00,37.52,37.52,37.44,37.49,1200.0,37.52,37.52,37.44,37.49,1200.0
2013-06-14 13:00:00,37.5,37.5,37.42,37.5,3000.0,37.5,37.5,37.42,37.5,3000.0
2013-06-14 13:05:00,37.5,37.5,37.43,37.46,4200.0,37.5,37.5,37.43,37.46,4200.0
2013-06-14 13:10:00,37.44,37.44,37.38,37.39,4500.0,37.44,37.44,37.38,37.39,4500.0
2013-06-14 13:15:00,37.39,37.4,37.37,37.38,1300.0,37.39,37.4,37.37,37.38,1300.0
2013-06-14 13:20:00,37.39,37.39,37.33,37.33,700.0,37.39,37.39,37.33,37.33,700.0
2013-06-14 13:25:00,37.34,37.36,37.3,37.31,3600.0,37.34,37.36,37.3,37.31,3600.0
2013-06-14 13:30:00,37.34,37.4,37.34,37.39,1500.0,37.34,37.4,37.34,37.39,1500.0
2013-06-14 13:35:00,37.38,37.38,37.34,37.35,2900.0,37.38,37.38,37.34,37.35,2900.0
2013-06-14 13:40:00,37.35,37.41,37.35,37.39,2000.0,37.35,37.41,37.35,37.39,2000.0
2013-06-14 13:45:00,37.43,37.43,37.38,37.41,1100.0,37.43,37.43,37.38,37.41,1100.0
2013-06-14 13:50:00,37.4,37.41,37.32,37.33,3900.0,37.4,37.41,37.32,37.33,3900.0
2013-06-14 13:55:00,37.36,37.4,37.34,37.4,5400.0,37.36,37.4,37.34,37.4,5400.0
2013-06-14 14:00:00,37.39,37.39,37.33,37.33,1400.0,37.39,37.39,37.33,37.33,1400.0
2013-06-14 14:05:00,37.33,37.5,37.33,37.47,5600.0,37.33,37.5,37.33,37.47,5600.0
2013-06-14 14:10:00,37.47,37.5,37.42,37.43,6500.0,37.47,37.5,37.42,37.43,6500.0
2013-06-14 14:15:00,37.44,37.49,37.43,37.44,6400.0,37.44,37.49,37.43,37.44,6400.0
2013-06-14 14:20:00,37.41,37.63,37.41,37.59,7200.0,37.41,37.63,37.41,37.59,7200.0
2013-06-14 14:25:00,37.6,37.62,37.56,37.61,4100.0,37.6,37.62,37.56,37.61,4100.0
2013-06-14 14:30:00,37.61,37.61,37.45,37.45,7300.0,37.61,37.61,37.45,37.45,7300.0
2013-06-14 14:35:00,37.45,37.51,37.41,37.51,2700.0,37.45,37.51,37.41,37.51,2700.0
2013-06-14 14:40:00,37.49,37.52,37.42,37.42,3700.0,37.49,37.52,37.42,37.42,3700.0
2013-06-14 14:45:00,37.45,37.49,37.42,37.42,2600.0,37.45,37.49,37.42,37.42,2600.0
2013-06-14 14:50:00,37.44,37.45,37.38,37.38,2700.0,37.44,37.45,37.38,37.38,2700.0
2013-06-14 14:55:00,37.36,37.39,37.32,37.33,4100.0,37.36,37.39,37.32,37.33,4100.0
2013-06-14 15:00:00,37.33,37.44,37.32,37.43,6300.0,37.33,37.44,37.32,37.43,6300.0
2013-06-14 15:05:00,37.43,37.45,37.39,37.42,2600.0,37.43,37.45,37.39,37.42,2600.0
2013-06-14 15:10:00,37.39,37.44,37.38,37.39,9100.0,37.39,37.44,37.38,37.39,9100.0
2013-06-14 15:15:00,37.39,37.4,37.36,37.36,2800.0,37.39,37.4,37.36,37.36,2800.0
2013-06-14 15:20:00,37.4,37.45,37.36,37.41,11400.0,37.4,37.45,37.36,37.41,11400.0
2013-06-14 15:25:00,37.4,37.47,37.39,37.42,7300.0,37.4,37.47,37.39,37.42,7300.0
2013-06-14 15:30:00,37.41,37.45,37.37,37.37,7600.0,37.41,37.45,37.37,37.37,7600.0
2013-06-14 15:35:00,37.4,37.4,37.36,37.36,6000.0,37.4,37.4,37.36,37.36,6000.0
2013-06-14 15:40:00,37.36,37.4,37.31,37.31,9400.0,37.36,37.4,37.31,37.31,9400.0
2013-06-14 15:45:00,37.32,37.37,37.3,37.36,24000.0,37.32,37.37,37.3,37.36,24000.0
2013-06-14 15:50:00,37.36,37.4,37.3,37.3,26900.0,37.36,37.4,37.3,37.3,26900.0
2013-06-14 15:55:00,37.3,37.33,37.24,37.26,26600.0,37.3,37.33,37.24,37.26,26600.0
2013-06-17 09:30:00,37.76,37.83,37.54,37.63,8400.0,37.76,37.83,37.54,37.63,8400.0
2013-06-17 09:35:00,37.55,37.58,37.46,37.46,5300.0,37.55,37.58,37.46,37.46,5300.0
2013-06-17 09:40:00,37.49,37.66,37.49,37.59,7500.0,37.49,37.66,37.49,37.59,7500.0
2013-06-17 09:45:00,37.6,37.79,37.59,37.73,8700.0,37.6,37.79,37.59,37.73,8700.0
2013-06-17 09:50:00,37.74,37.87,37.66,37.7,18500.0,37.74,37.87,37.66,37.7,18500.0
2013-06-17 09:55:00,37.7,37.82,37.7,37.77,6200.0,37.7,37.82,37.7,37.77,6200.0
2013-06-17 10:00:00,37.75,37.89,37.7,37.88,6100.0,37.75,37.89,37.7,37.88,6100.0
2013-06-17 10:05:00,37.85,37.88,37.79,37.87,9700.0,37.85,37.88,37.79,37.87,9700.0
2013-06-17 10:10:00,37.87,37.93,37.83,37.92,7300.0,37.87,37.93,37.83,37.92,7300.0
2013-06-17 10:15:00,37.92,38.04,37.91,38.03,9900.0,37.92,38.04,37.91,38.03,9900.0
2013-06-17 10:20:00,38.04,38.05,38.01,38.01,7800.0,38.04,38.05,38.01,38.01,7800.0
2013-06-17 10:25:00,38.02,38.08,38.01,38.06,6000.0,38.02,38.08,38.01,38.06,6000.0
2013-06-17 10:30:00,38.07,38.09,38.0,38.01,19700.0,38.07,38.09,38.0,38.01,19700.0
2013-06-17 10:35:00,38.01,38.04,37.95,38.02,9300.0,38.01,38.04,37.95,38.02,9300.0
2013-06-17 10:40:00,38.02,38.03,37.95,38.0,9500.0,38.02,38.03,37.95,38.0,9500.0
2013-06-17 10:45:00,38.01,38.05,37.93,38.0,10200.0,38.01,38.05,37.93,38.0,10200.0
2013-06-17 10:50:00,37.99,38.03,37.98,38.01,4900.0,37.99,38.03,37.98,38.01,4900.0
2013-06-17 10:55:00,38.02,38.13,38.01,38.07,7900.0,38.02,38.13,38.01,38.07,7900.0
2013-06-17 11:00:00,38.06,38.06,37.98,37.98,4300.0,38.06,38.06,37.98,37.98,4300.0
2013-06-17 11:05:00,37.98,37.99,37.92,37.96,6700.0,37.98,37.99,37.92,37.96,6700.0
2013-06-17 11:10:00,37.95,38.02,37.95,38.01,4900.0,37.95,38.02,37.95,38.01,4900.0
2013-06-17 11:15:00,38.02,38.02,37.93,37.93,7500.0,38.02,38.02,37.93,37.93,7500.0
2013-06-17 11:20:00,37.91,37.97,37.89,37.91,4400.0,37.91,37.97,37.89,37.91,4400.0
2013-06-17 11:25:00,37.92,38.04,37.91,38.04,5900.0,37.92,38.04,37.91,38.04,5900.0
2013-06-17 11:30:00,38.0,38.02,37.93,37.97,6800.0,38.0,38.02,37.93,37.97,6800.0
2013-06-17 11:35:00,37.97,37.99,37.95,37.96,4200.0,37.97,37.99,37.95,37.96,4200.0
2013-06-17 11:40:00,37.98,38.03,37.98,38.03,6600.0,37.98,38.03,37.98,38.03,6600.0
2013-06-17 11:45:00,38.03,38.09,38.01,38.05,8400.0,38.03,38.09,38.01,38.05,8400.0
2013-06-17 11:50:00,38.04,38.05,38.0,38.0,9300.0,38.04,38.05,38.0,38.0,9300.0
2013-06-17 11:55:00,38.01,38.02,37.98,38.01,6300.0,38.01,38.02,37.98,38.01,6300.0
2013-06-17 12:00:00,38.02,38.05,37.99,38.05,7900.0,38.02,38.05,37.99,38.05,7900.0
2013-06-17 12:05:00,38.05,38.08,38.03,38.04,8600.0,38.05,38.08,38.03,38.04,8600.0
2013-06-17 12:10:00,38.06,38.12,38.05,38.11,7900.0,38.06,38.12,38.05,38.11,7900.0
2013-06-17 12:15:00,38.13,38.14,38.11,38.12,7300.0,38.13,38.14,38.11,38.12,7300.0
2013-06-17 12:20:00,38.13,38.13,38.08,38.09,7600.0,38.13,38.13,38.08,38.09,7600.0
2013-06-17 12:25:00,38.09,38.09,38.03,38.03,5700.0,38.09,38.09,38.03,38.03,5700.0
2013-06-17 12:30:00,38.04,38.13,38.04,38.11,6300.0,38.04,38.13,38.04,38.11,6300.0
2013-06-17 12:35:00,38.1,38.17,38.1,38.16,8900.0,38.1,38.17,38.1,38.16,8900.0
2013-06-17 12:40:00,38.15,38.18,38.1,38.12,14000.0,38.15,38.18,38.1,38.12,14000.0
2013-06-17 12:45:00,38.11,38.11,38.09,38.09,5500.0,38.11,38.11,38.09,38.09,5500.0
2013-06-17 12:50:00,38.09,38.09,38.05,38.09,3700.0,38.09,38.09,38.05,38.09,3700.0
2013-06-17 12:55:00,38.1,38.12,38.07,38.09,5800.0,38.1,38.12,38.07,38.09,5800.0
2013-06-17 13:00:00,38.09,38.1,38.03,38.03,9300.0,38.09,38.1,38.03,38.03,9300.0
2013-06-17 13:05:00,38.03,38.03,37.99,38.01,5700.0,38.03,38.03,37.99,38.01,5700.0
2013-06-17 13:10:00,38.01,38.01,37.93,37.96,6100.0,38.01,38.01,37.93,37.96,6100.0
2013-06-17 13:15:00,37.96,37.98,37.91,37.98,7200.0,37.96,37.98,37.91,37.98,7200.0
2013-06-17 13:20:00,37.98,38.01,37.9,37.96,10300.0,37.98,38.01,37.9,37.96,10300.0
2013-06-17 13:25:00,37.96,37.96,37.92,37.93,4300.0,37.96,37.96,37.92,37.93,4300.0
2013-06-17 13:30:00,37.94,37.99,37.92,37.97,8300.0,37.94,37.99,37.92,37.97,8300.0
2013-06-17 13:35:00,37.97,38.0,37.95,37.98,6800.0,37.97,38.0,37.95,37.98,6800.0
2013-06-17 13:40:00,37.98,38.01,37.95,38.0,8000.0,37.98,38.01,37.95,38.0,8000.0
2013-06-17 13:45:00,38.01,38.01,37.93,37.98,8400.0,38.01,38.01,37.93,37.98,8400.0
2013-06-17 13:50:00,38.0,38.01,37.97,37.98,9000.0,38.0,38.01,37.97,37.98,9000.0
2013-06-17 13:55:00,37.97,37.98,37.95,37.96,8200.0,37.97,37.98,37.95,37.96,8200.0
2013-06-17 14:00:00,37.96,37.99,37.95,37.98,6400.0,37.96,37.99,37.95,37.98,6400.0
2013-06-17 14:05:00,37.98,38.01,37.86,37.9,13700.0,37.98,38.01,37.86,37.9,13700.0
2013-06-17 14:10:00,37.9,37.94,37.85,37.89,8200.0,37.9,37.94,37.85,37.89,8200.0
2013-06-17 14:15:00,37.86,37.94,37.86,37.92,10400.0,37.86,37.94,37.86,37.92,10400.0
2013-06-17 14:20:00,37.93,37.97,37.88,37.91,10500.0,37.93,37.97,37.88,37.91,10500.0
2013-06-17 14:25:00,37.91,37.94,37.85,37.85,22700.0,37.91,37.94,37.85,37.85,22700.0
2013-06-17 14:30:00,37.88,37.93,37.88,37.93,7500.0,37.88,37.93,37.88,37.93,7500.0
2013-06-17 14:35:00,37.93,37.95,37.91,37.94,11200.0,37.93,37.95,37.91,37.94,11200.0
2013-06-17 14:40:00,37.94,37.96,37.85,37.91,9700.0,37.94,37.96,37.85,37.91,9700.0
2013-06-17 14:45:00,37.91,37.92,37.87,37.89,24000.0,37.91,37.92,37.87,37.89,24000.0
2013-06-17 14:50:00,37.89,37.93,37.87,37.88,12400.0,37.89,37.93,37.87,37.88,12400.0
2013-06-17 14:55:00,37.87,37.88,37.78,37.88,10100.0,37.87,37.88,37.78,37.88,10100.0
2013-06-17 15:00:00,37.87,37.9,37.85,37.9,12000.0,37.87,37.9,37.85,37.9,12000.0
2013-06-17 15:05:00,37.89,37.95,37.89,37.92,16200.0,37.89,37.95,37.89,37.92,16200.0
2013-06-17 15:10:00,37.92,37.95,37.9,37.91,25300.0,37.92,37.95,37.9,37.91,25300.0
2013-06-17 15:15:00,37.91,37.97,37.89,37.93,15600.0,37.91,37.97,37.89,37.93,15600.0
2013-06-17 15:20:00,37.92,37.96,37.9,37.95,15700.0,37.92,37.96,37.9,37.95,15700.0
2013-06-17 15:25:00,37.95,38.0,37.88,37.89,14300.0,37.95,38.0,37.88,37.89,14300.0
2013-06-17 15:30:00,37.88,38.0,37.88,37.95,15400.0,37.88,38.0,37.88,37.95,15400.0
2013-06-17 15:35:00,37.98,38.04,37.95,38.02,20100.0,37.98,38.04,37.95,38.02,20100.0
2013-06-17 15:40:00,37.99,38.03,37.99,38.02,13200.0,37.99,38.03,37.99,38.02,13200.0
2013-06-17 15:45:00,38.01,38.05,37.98,38.02,22600.0,38.01,38.05,37.98,38.02,22600.0
2013-06-17 15:50:00,38.02,38.03,37.92,38.01,23700.0,38.02,38.03,37.92,38.01,23700.0
2013-06-17 15:55:00,38.02,38.05,37.95,38.03,38400.0,38.02,38.05,37.95,38.03,38400.0
2013-06-18 09:30:00,38.37,38.37,38.03,38.2,17800.0,38.37,38.37,38.03,38.2,17800.0
2013-06-18 09:35:00,38.2,38.44,38.16,38.39,8400.0,38.2,38.44,38.16,38.39,8400.0
2013-06-18 09:40:00,38.39,38.39,38.16,38.16,5500.0,38.39,38.39,38.16,38.16,5500.0
2013-06-18 09:45:00,38.23,38.38,38.15,38.38,10300.0,38.23,38.38,38.15,38.38,10300.0
2013-06-18 09:50:00,38.37,38.37,38.21,38.28,12100.0,38.37,38.37,38.21,38.28,12100.0
2013-06-18 09:55:00,38.28,38.33,38.19,38.19,14600.0,38.28,38.33,38.19,38.19,14600.0
2013-06-18 10:00:00,38.22,38.27,38.18,38.2,4900.0,38.22,38.27,38.18,38.2,4900.0
2013-06-18 10:05:00,38.2,38.24,38.05,38.05,5800.0,38.2,38.24,38.05,38.05,5800.0
2013-06-18 10:10:00,38.05,38.05,37.8,37.89,23900.0,38.05,38.05,37.8,37.89,23900.0
2013-06-18 10:15:00,37.9,37.94,37.83,37.92,12200.0,37.9,37.94,37.83,37.92,12200.0
2013-06-18 10:20:00,37.9,37.98,37.75,37.75,36900.0,37.9,37.98,37.75,37.75,36900.0
2013-06-18 10:25:00,37.75,37.79,37.58,37.61,39800.0,37.75,37.79,37.58,37.61,39800.0
2013-06-18 10:30:00,37.61,37.64,37.6,37.63,20400.0,37.61,37.64,37.6,37.63,20400.0
2013-06-18 10:35:00,37.63,37.64,37.53,37.61,38000.0,37.63,37.64,37.53,37.61,38000.0
2013-06-18 10:40:00,37.61,37.67,37.58,37.64,9900.0,37.61,37.67,37.58,37.64,9900.0
2013-06-18 10:45:00,37.64,37.77,37.64,37.71,6500.0,37.64,37.77,37.64,37.71,6500.0
2013-06-18 10:50:00,37.73,37.8,37.73,37.75,6800.0,37.73,37.8,37.73,37.75,6800.0
2013-06-18 10:55:00,37.76,37.76,37.71,37.72,11400.0,37.76,37.76,37.71,37.72,11400.0
2013-06-18 11:00:00,37.71,37.74,37.71,37.74,4800.0,37.71,37.74,37.71,37.74,4800.0
2013-06-18 11:05:00,37.74,37.78,37.73,37.78,6100.0,37.74,37.78,37.73,37.78,6100.0
2013-06-18 11:10:00,37.77,37.79,37.77,37.79,2400.0,37.77,37.79,37.77,37.79,2400.0
2013-06-18 11:15:00,37.79,37.8,37.77,37.77,15300.0,37.79,37.8,37.77,37.77,15300.0
2013-06-18 11:20:00,37.77,37.78,37.73,37.74,6300.0,37.77,37.78,37.73,37.74,6300.0
2013-06-18 11:25:00,37.74,37.77,37.71,37.73,16600.0,37.74,37.77,37.71,37.73,16600.0
2013-06-18 11:30:00,37.73,37.78,37.72,37.74,6300.0,37.73,37.78,37.72,37.74,6300.0
2013-06-18 11:35:00,37.77,37.78,37.71,37.73,8100.0,37.77,37.78,37.71,37.73,8100.0
2013-06-18 11:40:00,37.71,37.75,37.71,37.72,9600.0,37.71,37.75,37.71,37.72,9600.0
2013-06-18 11:45:00,37.73,37.73,37.68,37.68,16600.0,37.73,37.73,37.68,37.68,16600.0
2013-06-18 11:50:00,37.68,37.68,37.66,37.67,10200.0,37.68,37.68,37.66,37.67,10200.0
2013-06-18 11:55:00,37.68,37.68,37.63,37.63,6100.0,37.68,37.68,37.63,37.63,6100.0
2013-06-18 12:00:00,37.62,37.62,37.45,37.46,13200.0,37.62,37.62,37.45,37.46,13200.0
2013-06-18 12:05:00,37.47,37.47,37.23,37.23,14600.0,37.47,37.47,37.23,37.23,14600.0
2013-06-18 12:10:00,37.23,37.4,37.23,37.33,60000.0,37.23,37.4,37.23,37.33,60000.0
2013-06-18 12:15:00,37.33,37.51,37.26,37.51,50000.0,37.33,37.51,37.26,37.51,50000.0
2013-06-18 12:20:00,37.52,37.57,37.49,37.57,17400.0,37.52,37.57,37.49,37.57,17400.0
2013-06-18 12:25:00,37.57,37.64,37.53,37.63,26700.0,37.57,37.64,37.53,37.63,26700.0
2013-06-18 12:30:00,37.63,37.71,37.61,37.61,12900.0,37.63,37.71,37.61,37.61,12900.0
2013-06-18 12:35:00,37.63,37.7,37.6,37.7,6200.0,37.63,37.7,37.6,37.7,6200.0
2013-06-18 12:40:00,37.7,37.75,37.7,37.72,1500.0,37.7,37.75,37.7,37.72,1500.0
2013-06-18 12:45:00,37.74,37.76,37.62,37.62,9800.0,37.74,37.76,37.62,37.62,9800.0
2013-06-18 12:50:00,37.63,37.72,37.63,37.71,4900.0,37.63,37.72,37.63,37.71,4900.0
2013-06-18 12:55:00,37.68,37.72,37.6,37.7,11400.0,37.68,37.72,37.6,37.7,11400.0
2013-06-18 13:00:00,37.7,37.72,37.66,37.66,6500.0,37.7,37.72,37.66,37.66,6500.0
2013-06-18 13:05:00,37.66,37.66,37.61,37.66,7400.0,37.66,37.66,37.61,37.66,7400.0
2013-06-18 13:10:00,37.64,37.66,37.6,37.63,9300.0,37.64,37.66,37.6,37.63,9300.0
2013-06-18 13:15:00,37.6,37.64,37.52,37.62,12800.0,37.6,37.64,37.52,37.62,12800.0
2013-06-18 13:20:00,37.66,37.67,37.6,37.64,5900.0,37.66,37.67,37.6,37.64,5900.0
2013-06-18 13:25:00,37.64,37.66,37.61,37.65,14600.0,37.64,37.66,37.61,37.65,14600.0
2013-06-18 13:30:00,37.65,37.66,37.56,37.56,9800.0,37.65,37.66,37.56,37.56,9800.0
2013-06-18 13:35:00,37.6,37.69,37.55,37.55,20000.0,37.6,37.69,37.55,37.55,20000.0
2013-06-18 13:40:00,37.56,37.63,37.55,37.61,5900.0,37.56,37.63,37.55,37.61,5900.0
2013-06-18 13:45:00,37.61,37.61,37.58,37.6,7500.0,37.61,37.61,37.58,37.6,7500.0
2013-06-18 13:50:00,37.6,37.63,37.59,37.59,8800.0,37.6,37.63,37.59,37.59,8800.0
2013-06-18 13:55:00,37.6,37.62,37.59,37.61,5100.0,37.6,37.62,37.59,37.61,5100.0
2013-06-18 14:00:00,37.6,37.62,37.51,37.6,34200.0,37.6,37.62,37.51,37.6,34200.0
2013-06-18 14:05:00,37.59,37.73,37.59,37.68,17500.0,37.59,37.73,37.59,37.68,17500.0
2013-06-18 14:10:00,37.69,37.7,37.62,37.62,11700.0,37.69,37.7,37.62,37.62,11700.0
2013-06-18 14:15:00,37.62,37.67,37.61,37.66,11100.0,37.62,37.67,37.61,37.66,11100.0
2013-06-18 14:20:00,37.68,37.79,37.61,37.67,36500.0,37.68,37.79,37.61,37.67,36500.0
2013-06-18 14:25:00,37.69,37.73,37.52,37.52,9600.0,37.69,37.73,37.52,37.52,9600.0
2013-06-18 14:30:00,37.52,37.59,37.5,37.52,21900.0,37.52,37.59,37.5,37.52,21900.0
2013-06-18 14:35:00,37.54,37.54,37.5,37.51,9800.0,37.54,37.54,37.5,37.51,9800.0
2013-06-18 14:40:00,37.5,37.56,37.5,37.53,11100.0,37.5,37.56,37.5,37.53,11100.0
2013-06-18 14:45:00,37.53,37.6,37.51,37.54,17000.0,37.53,37.6,37.51,37.54,17000.0
2013-06-18 14:50:00,37.55,37.55,37.49,37.5,6500.0,37.55,37.55,37.49,37.5,6500.0
2013-06-18 14:55:00,37.51,37.55,37.5,37.51,18400.0,37.51,37.55,37.5,37.51,18400.0
2013-06-18 15:00:00,37.52,37.54,37.5,37.52,13400.0,37.52,37.54,37.5,37.52,13400.0
2013-06-18 15:05:00,37.52,37.58,37.5,37.56,26400.0,37.52,37.58,37.5,37.56,26400.0
2013-06-18 15:10:00,37.56,37.58,37.55,37.58,6400.0,37.56,37.58,37.55,37.58,6400.0
2013-06-18 15:15:00,37.58,37.58,37.52,37.52,26400.0,37.58,37.58,37.52,37.52,26400.0
2013-06-18 15:20:00,37.52,37.55,37.48,37.5,32300.0,37.52,37.55,37.48,37.5,32300.0
2013-06-18 15:25:00,37.5,37.54,37.5,37.54,15100.0,37.5,37.54,37.5,37.54,15100.0
2013-06-18 15:30:00,37.55,37.68,37.55,37.62,32100.0,37.55,37.68,37.55,37.62,32100.0
2013-06-18 15:35:00,37.6,37.69,37.59,37.68,33800.0,37.6,37.69,37.59,37.68,33800.0
2013-06-18 15:40:00,37.68,37.7,37.55,37.58,38600.0,37.68,37.7,37.55,37.58,38600.0
2013-06-18 15:45:00,37.59,37.62,37.57,37.61,49900.0,37.59,37.62,37.57,37.61,49900.0
2013-06-18 15:50:00,37.61,37.63,37.57,37.58,49200.0,37.61,37.63,37.57,37.58,49200.0
2013-06-18 15:55:00,37.58,37.67,37.58,37.66,55700.0,37.58,37.67,37.58,37.66,55700.0
2013-06-19 09:30:00,37.78,38.25,37.78,37.93,17300.0,37.78,38.25,37.78,37.93,17300.0
2013-06-19 09:35:00,37.89,38.0,37.83,37.96,8100.0,37.89,38.0,37.83,37.96,8100.0
2013-06-19 09:40:00,37.96,38.12,37.95,38.1,4900.0,37.96,38.12,37.95,38.1,4900.0
2013-06-19 09:45:00,38.07,38.21,38.04,38.12,53200.0,38.07,38.21,38.04,38.12,53200.0
2013-06-19 09:50:00,38.12,38.15,38.04,38.14,3300.0,38.12,38.15,38.04,38.14,3300.0
2013-06-19 09:55:00,38.11,38.26,38.09,38.26,5400.0,38.11,38.26,38.09,38.26,5400.0
2013-06-19 10:00:00,38.24,38.29,38.12,38.24,11300.0,38.24,38.29,38.12,38.24,11300.0
2013-06-19 10:05:00,38.22,38.4,38.21,38.39,11300.0,38.22,38.4,38.21,38.39,11300.0
2013-06-19 10:10:00,38.4,38.97,38.4,38.73,89200.0,38.4,38.97,38.4,38.73,89200.0
2013-06-19 10:15:00,38.7,38.82,38.66,38.72,12900.0,38.7,38.82,38.66,38.72,12900.0
2013-06-19 10:20:00,38.7,38.75,38.65,38.65,9300.0,38.7,38.75,38.65,38.65,9300.0
2013-06-19 10:25:00,38.67,38.71,38.55,38.67,8700.0,38.67,38.71,38.55,38.67,8700.0
2013-06-19 10:30:00,38.65,38.65,38.54,38.57,5700.0,38.65,38.65,38.54,38.57,5700.0
2013-06-19 10:35:00,38.55,38.6,38.52,38.6,13400.0,38.55,38.6,38.52,38.6,13400.0
2013-06-19 10:40:00,38.61,38.62,38.5,38.55,7700.0,38.61,38.62,38.5,38.55,7700.0
2013-06-19 10:45:00,38.55,38.55,38.45,38.45,8500.0,38.55,38.55,38.45,38.45,8500.0
2013-06-19 10:50:00,38.46,38.51,38.45,38.47,7900.0,38.46,38.51,38.45,38.47,7900.0
2013-06-19 10:55:00,38.48,38.48,38.42,38.45,6500.0,38.48,38.48,38.42,38.45,6500.0
2013-06-19 11:00:00,38.46,38.54,38.45,38.52,3500.0,38.46,38.54,38.45,38.52,3500.0
2013-06-19 11:05:00,38.53,38.55,38.52,38.55,6300.0,38.53,38.55,38.52,38.55,6300.0
2013-06-19 11:10:00,38.55,38.66,38.54,38.63,12600.0,38.55,38.66,38.54,38.63,12600.0
2013-06-19 11:15:00,38.63,38.66,38.57,38.59,45200.0,38.63,38.66,38.57,38.59,45200.0
2013-06-19 11:20:00,38.59,38.61,38.57,38.57,6100.0,38.59,38.61,38.57,38.57,6100.0
2013-06-19 11:25:00,38.57,38.69,38.57,38.59,16800.0,38.57,38.69,38.57,38.59,16800.0
2013-06-19 11:30:00,38.59,38.59,38.42,38.45,32600.0,38.59,38.59,38.42,38.45,32600.0
2013-06-19 11:35:00,38.44,38.5,38.44,38.47,4600.0,38.44,38.5,38.44,38.47,4600.0
2013-06-19 11:40:00,38.48,38.5,38.36,38.43,13800.0,38.48,38.5,38.36,38.43,13800.0
2013-06-19 11:45:00,38.41,38.45,38.4,38.43,3600.0,38.41,38.45,38.4,38.43,3600.0
2013-06-19 11:50:00,38.43,38.44,38.36,38.38,9100.0,38.43,38.44,38.36,38.38,9100.0
2013-06-19 11:55:00,38.36,38.36,38.32,38.32,8000.0,38.36,38.36,38.32,38.32,8000.0
2013-06-19 12:00:00,38.31,38.33,38.31,38.32,2500.0,38.31,38.33,38.31,38.32,2500.0
2013-06-19 12:05:00,38.32,38.38,38.31,38.33,19200.0,38.32,38.38,38.31,38.33,19200.0
2013-06-19 12:10:00,38.34,38.43,38.33,38.4,25000.0,38.34,38.43,38.33,38.4,25000.0
2013-06-19 12:15:00,38.4,38.43,38.39,38.41,5400.0,38.4,38.43,38.39,38.41,5400.0
2013-06-19 12:20:00,38.42,38.51,38.42,38.49,7600.0,38.42,38.51,38.42,38.49,7600.0
2013-06-19 12:25:00,38.51,38.59,38.51,38.55,11300.0,38.51,38.59,38.51,38.55,11300.0
2013-06-19 12:30:00,38.58,38.66,38.58,38.66,11100.0,38.58,38.66,38.58,38.66,11100.0
2013-06-19 12:35:00,38.64,38.77,38.64,38.73,21600.0,38.64,38.77,38.64,38.73,21600.0
2013-06-19 12:40:00,38.74,38.81,38.73,38.8,5900.0,38.74,38.81,38.73,38.8,5900.0
2013-06-19 12:45:00,38.81,38.89,38.8,38.89,5000.0,38.81,38.89,38.8,38.89,5000.0
2013-06-19 12:50:00,38.88,38.97,38.86,38.96,24400.0,38.88,38.97,38.86,38.96,24400.0
2013-06-19 12:55:00,38.95,39.09,38.93,38.96,77000.0,38.95,39.09,38.93,38.96,77000.0
2013-06-19 13:00:00,38.97,39.01,38.88,38.93,16700.0,38.97,39.01,38.88,38.93,16700.0
2013-06-19 13:05:00,38.96,39.04,38.95,39.04,5000.0,38.96,39.04,38.95,39.04,5000.0
2013-06-19 13:10:00,39.05,39.21,39.03,39.16,20600.0,39.05,39.21,39.03,39.16,20600.0
2013-06-19 13:15:00,39.16,39.18,38.88,38.9,29600.0,39.16,39.18,38.88,38.9,29600.0
2013-06-19 13:20:00,38.9,38.95,38.85,38.89,26100.0,38.9,38.95,38.85,38.89,26100.0
2013-06-19 13:25:00,38.9,39.02,38.87,39.02,17200.0,38.9,39.02,38.87,39.02,17200.0
2013-06-19 13:30:00,39.01,39.02,38.97,39.01,5000.0,39.01,39.02,38.97,39.01,5000.0
2013-06-19 13:35:00,39.01,39.13,39.01,39.1,11500.0,39.01,39.13,39.01,39.1,11500.0
2013-06-19 13:40:00,39.09,39.17,39.09,39.17,4500.0,39.09,39.17,39.09,39.17,4500.0
2013-06-19 13:45:00,39.17,39.36,39.17,39.36,13900.0,39.17,39.36,39.17,39.36,13900.0
2013-06-19 13:50:00,39.37,39.45,39.37,39.44,22400.0,39.37,39.45,39.37,39.44,22400.0
2013-06-19 13:55:00,39.44,39.61,39.43,39.56,26600.0,39.44,39.61,39.43,39.56,26600.0
2013-06-19 14:00:00,39.58,39.6,39.14,39.21,20700.0,39.58,39.6,39.14,39.21,20700.0
2013-06-19 14:05:00,39.21,39.24,39.07,39.1,23600.0,39.21,39.24,39.07,39.1,23600.0
2013-06-19 14:10:00,39.1,39.29,39.09,39.27,31700.0,39.1,39.29,39.09,39.27,31700.0
2013-06-19 14:15:00,39.26,39.3,39.11,39.29,31900.0,39.26,39.3,39.11,39.29,31900.0
2013-06-19 14:20:00,39.28,39.29,39.15,39.15,26500.0,39.28,39.29,39.15,39.15,26500.0
2013-06-19 14:25:00,39.13,39.14,38.99,39.02,23300.0,39.13,39.14,38.99,39.02,23300.0
2013-06-19 14:30:00,39.02,39.07,38.96,39.03,20200.0,39.02,39.07,38.96,39.03,20200.0
2013-06-19 14:35:00,39.02,39.18,39.02,39.08,24000.0,39.02,39.18,39.02,39.08,24000.0
2013-06-19 14:40:00,39.06,39.08,38.96,38.96,19400.0,39.06,39.08,38.96,38.96,19400.0
2013-06-19 14:45:00,39.0,39.04,38.91,38.95,19900.0,39.0,39.04,38.91,38.95,19900.0
2013-06-19 14:50:00,38.94,38.97,38.85,38.88,29500.0,38.94,38.97,38.85,38.88,29500.0
2013-06-19 14:55:00,38.89,38.89,38.6,38.61,16400.0,38.89,38.89,38.6,38.61,16400.0
2013-06-19 15:00:00,38.61,38.83,38.59,38.81,18800.0,38.61,38.83,38.59,38.81,18800.0
2013-06-19 15:05:00,38.8,38.86,38.77,38.8,16300.0,38.8,38.86,38.77,38.8,16300.0
2013-06-19 15:10:00,38.8,38.85,38.79,38.84,18700.0,38.8,38.85,38.79,38.84,18700.0
2013-06-19 15:15:00,38.83,38.88,38.75,38.79,21900.0,38.83,38.88,38.75,38.79,21900.0
2013-06-19 15:20:00,38.78,38.79,38.73,38.79,20200.0,38.78,38.79,38.73,38.79,20200.0
2013-06-19 15:25:00,38.81,38.92,38.76,38.88,28100.0,38.81,38.92,38.76,38.88,28100.0
2013-06-19 15:30:00,38.9,38.9,38.78,38.79,11500.0,38.9,38.9,38.78,38.79,11500.0
2013-06-19 15:35:00,38.77,38.84,38.77,38.8,24600.0,38.77,38.84,38.77,38.8,24600.0
2013-06-19 15:40:00,38.8,38.92,38.79,38.91,29300.0,38.8,38.92,38.79,38.91,29300.0
2013-06-19 15:45:00,38.91,38.92,38.74,38.82,52400.0,38.91,38.92,38.74,38.82,52400.0
2013-06-19 15:50:00,38.79,38.81,38.74,38.74,39400.0,38.79,38.81,38.74,38.74,39400.0
2013-06-19 15:55:00,38.74,38.75,38.59,38.69,85800.0,38.74,38.75,38.59,38.69,85800.0
2013-06-20 09:30:00,38.31,38.32,38.28,38.3,700.0,38.31,38.32,38.28,38.3,700.0
2013-06-20 09:35:00,38.29,38.36,37.89,38.17,18300.0,38.29,38.36,37.89,38.17,18300.0
2013-06-20 09:40:00,38.14,38.17,37.9,37.97,7700.0,38.14,38.17,37.9,37.97,7700.0
2013-06-20 09:45:00,38.0,38.52,37.99,38.4,9600.0,38.0,38.52,37.99,38.4,9600.0
2013-06-20 09:50:00,38.4,38.43,38.3,38.38,12500.0,38.4,38.43,38.3,38.38,12500.0
2013-06-20 09:55:00,38.37,38.48,38.33,38.36,35500.0,38.37,38.48,38.33,38.36,35500.0
2013-06-20 10:00:00,38.36,38.42,38.1,38.1,16400.0,38.36,38.42,38.1,38.1,16400.0
2013-06-20 10:05:00,38.12,38.29,38.03,38.08,36600.0,38.12,38.29,38.03,38.08,36600.0
2013-06-20 10:10:00,38.12,38.35,38.09,38.27,14300.0,38.12,38.35,38.09,38.27,14300.0
2013-06-20 10:15:00,38.29,38.38,38.21,38.34,80400.0,38.29,38.38,38.21,38.34,80400.0
2013-06-20 10:20:00,38.34,38.35,38.2,38.2,9200.0,38.34,38.35,38.2,38.2,9200.0
2013-06-20 10:25:00,38.23,38.34,38.16,38.25,7500.0,38.23,38.34,38.16,38.25,7500.0
2013-06-20 10:30:00,38.25,38.3,38.25,38.27,16500.0,38.25,38.3,38.25,38.27,16500.0
2013-06-20 10:35:00,38.26,38.39,38.26,38.39,9500.0,38.26,38.39,38.26,38.39,9500.0
2013-06-20 10:40:00,38.37,38.4,38.29,38.39,8200.0,38.37,38.4,38.29,38.39,8200.0
2013-06-20 10:45:00,38.39,38.39,38.3,38.34,12200.0,38.39,38.39,38.3,38.34,12200.0
2013-06-20 10:50:00,38.33,38.38,38.33,38.34,8700.0,38.33,38.38,38.33,38.34,8700.0
2013-06-20 10:55:00,38.36,38.38,38.29,38.35,6700.0,38.36,38.38,38.29,38.35,6700.0
2013-06-20 11:00:00,38.37,38.37,38.24,38.24,23800.0,38.37,38.37,38.24,38.24,23800.0
2013-06-20 11:05:00,38.23,38.27,38.17,38.17,6800.0,38.23,38.27,38.17,38.17,6800.0
2013-06-20 11:10:00,38.17,38.25,38.17,38.24,5400.0,38.17,38.25,38.17,38.24,5400.0
2013-06-20 11:15:00,38.25,38.25,38.16,38.17,4800.0,38.25,38.25,38.16,38.17,4800.0
2013-06-20 11:20:00,38.15,38.18,38.13,38.17,5100.0,38.15,38.18,38.13,38.17,5100.0
2013-06-20 11:25:00,38.17,38.18,38.12,38.14,5700.0,38.17,38.18,38.12,38.14,5700.0
2013-06-20 11:30:00,38.15,38.23,38.12,38.16,5200.0,38.15,38.23,38.12,38.16,5200.0
2013-06-20 11:35:00,38.13,38.25,38.1,38.22,6100.0,38.13,38.25,38.1,38.22,6100.0
2013-06-20 11:40:00,38.22,38.22,38.13,38.15,5000.0,38.22,38.22,38.13,38.15,5000.0
2013-06-20 11:45:00,38.14,38.16,38.09,38.09,6500.0,38.14,38.16,38.09,38.09,6500.0
2013-06-20 11:50:00,38.08,38.15,38.08,38.11,4500.0,38.08,38.15,38.08,38.11,4500.0
2013-06-20 11:55:00,38.09,38.11,38.04,38.08,5900.0,38.09,38.11,38.04,38.08,5900.0
2013-06-20 12:00:00,38.08,38.12,38.07,38.09,6900.0,38.08,38.12,38.07,38.09,6900.0
2013-06-20 12:05:00,38.09,38.09,38.04,38.05,5300.0,38.09,38.09,38.04,38.05,5300.0
2013-06-20 12:10:00,38.06,38.18,38.06,38.18,5200.0,38.06,38.18,38.06,38.18,5200.0
2013-06-20 12:15:00,38.16,38.21,38.09,38.14,9900.0,38.16,38.21,38.09,38.14,9900.0
2013-06-20 12:20:00,38.19,38.23,38.17,38.23,4300.0,38.19,38.23,38.17,38.23,4300.0
2013-06-20 12:25:00,38.29,38.34,38.22,38.25,5300.0,38.29,38.34,38.22,38.25,5300.0
2013-06-20 12:30:00,38.26,38.3,38.24,38.27,6100.0,38.26,38.3,38.24,38.27,6100.0
2013-06-20 12:35:00,38.25,38.26,38.19,38.19,4600.0,38.25,38.26,38.19,38.19,4600.0
2013-06-20 12:40:00,38.18,38.22,38.18,38.22,3500.0,38.18,38.22,38.18,38.22,3500.0
2013-06-20 12:45:00,38.23,38.24,38.17,38.19,3700.0,38.23,38.24,38.17,38.19,3700.0
2013-06-20 12:50:00,38.19,38.2,38.13,38.14,5600.0,38.19,38.2,38.13,38.14,5600.0
2013-06-20 12:55:00,38.13,38.17,38.12,38.14,2500.0,38.13,38.17,38.12,38.14,2500.0
2013-06-20 13:00:00,38.14,38.14,38.09,38.1,3600.0,38.14,38.14,38.09,38.1,3600.0
2013-06-20 13:05:00,38.1,38.17,38.08,38.17,4400.0,38.1,38.17,38.08,38.17,4400.0
2013-06-20 13:10:00,38.18,38.18,38.08,38.15,3900.0,38.18,38.18,38.08,38.15,3900.0
2013-06-20 13:15:00,38.09,38.09,37.99,37.99,15100.0,38.09,38.09,37.99,37.99,15100.0
2013-06-20 13:20:00,38.0,38.03,37.97,37.98,4500.0,38.0,38.03,37.97,37.98,4500.0
2013-06-20 13:25:00,37.98,38.1,37.97,38.09,6600.0,37.98,38.1,37.97,38.09,6600.0
2013-06-20 13:30:00,38.09,38.11,38.03,38.04,10200.0,38.09,38.11,38.03,38.04,10200.0
2013-06-20 13:35:00,38.05,38.15,37.99,38.15,4100.0,38.05,38.15,37.99,38.15,4100.0
2013-06-20 13:40:00,38.15,38.19,38.1,38.19,7700.0,38.15,38.19,38.1,38.19,7700.0
2013-06-20 13:45:00,38.18,38.2,38.1,38.18,7000.0,38.18,38.2,38.1,38.18,7000.0
2013-06-20 13:50:00,38.19,38.25,38.16,38.2,9400.0,38.19,38.25,38.16,38.2,9400.0
2013-06-20 13:55:00,38.2,38.26,38.19,38.23,6900.0,38.2,38.26,38.19,38.23,6900.0
2013-06-20 14:00:00,38.22,38.23,38.14,38.23,6100.0,38.22,38.23,38.14,38.23,6100.0
2013-06-20 14:05:00,38.23,38.23,38.13,38.17,9000.0,38.23,38.23,38.13,38.17,9000.0
2013-06-20 14:10:00,38.16,38.16,38.09,38.09,5700.0,38.16,38.16,38.09,38.09,5700.0
2013-06-20 14:15:00,38.1,38.12,38.09,38.09,4600.0,38.1,38.12,38.09,38.09,4600.0
2013-06-20 14:20:00,38.09,38.09,38.0,38.0,5900.0,38.09,38.09,38.0,38.0,5900.0
2013-06-20 14:25:00,38.01,38.02,37.9,37.9,9200.0,38.01,38.02,37.9,37.9,9200.0
2013-06-20 14:30:00,37.91,37.93,37.87,37.88,6600.0,37.91,37.93,37.87,37.88,6600.0
2013-06-20 14:35:00,37.88,37.89,37.78,37.8,3900.0,37.88,37.89,37.78,37.8,3900.0
2013-06-20 14:40:00,37.79,37.89,37.79,37.84,6800.0,37.79,37.89,37.79,37.84,6800.0
2013-06-20 14:45:00,37.84,37.88,37.84,37.87,9100.0,37.84,37.88,37.84,37.87,9100.0
2013-06-20 14:50:00,37.87,37.91,37.86,37.89,17100.0,37.87,37.91,37.86,37.89,17100.0
2013-06-20 14:55:00,37.89,38.0,37.84,37.95,29800.0,37.89,38.0,37.84,37.95,29800.0
2013-06-20 15:00:00,37.95,37.97,37.94,37.96,16400.0,37.95,37.97,37.94,37.96,16400.0
2013-06-20 15:05:00,37.96,38.0,37.94,37.99,17100.0,37.96,38.0,37.94,37.99,17100.0
2013-06-20 15:10:00,37.98,38.04,37.98,38.04,23300.0,37.98,38.04,37.98,38.04,23300.0
2013-06-20 15:15:00,38.0,38.09,37.99,38.05,30000.0,38.0,38.09,37.99,38.05,30000.0
2013-06-20 15:20:00,38.06,38.11,38.04,38.1,17500.0,38.06,38.11,38.04,38.1,17500.0
2013-06-20 15:25:00,38.08,38.2,38.08,38.17,23200.0,38.08,38.2,38.08,38.17,23200.0
2013-06-20 15:30:00,38.17,38.21,38.15,38.2,28200.0,38.17,38.21,38.15,38.2,28200.0
2013-06-20 15:35:00,38.19,38.31,38.18,38.28,40900.0,38.19,38.31,38.18,38.28,40900.0
2013-06-20 15:40:00,38.27,38.44,38.27,38.41,31900.0,38.27,38.44,38.27,38.41,31900.0
2013-06-20 15:45:00,38.4,38.43,38.17,38.25,51100.0,38.4,38.43,38.17,38.25,51100.0
2013-06-20 15:50:00,38.24,38.3,38.23,38.28,57700.0,38.24,38.3,38.23,38.28,57700.0
2013-06-20 15:55:00,38.28,38.48,38.27,38.4,81800.0,38.28,38.48,38.27,38.4,81800.0
2013-06-21 09:30:00,38.86,38.86,38.33,38.39,11900.0,38.86,38.86,38.33,38.39,11900.0
2013-06-21 09:35:00,38.24,38.3,37.89,37.9,21000.0,38.24,38.3,37.89,37.9,21000.0
2013-06-21 09:40:00,37.92,38.29,37.91,38.16,31500.0,37.92,38.29,37.91,38.16,31500.0
2013-06-21 09:45:00,38.16,38.26,38.02,38.11,13600.0,38.16,38.26,38.02,38.11,13600.0
2013-06-21 09:50:00,38.14,38.14,38.02,38.11,6100.0,38.14,38.14,38.02,38.11,6100.0
2013-06-21 09:55:00,38.11,38.26,38.08,38.11,17100.0,38.11,38.26,38.08,38.11,17100.0
2013-06-21 10:00:00,38.1,38.24,38.04,38.24,8600.0,38.1,38.24,38.04,38.24,8600.0
2013-06-21 10:05:00,38.23,38.4,38.19,38.39,28800.0,38.23,38.4,38.19,38.39,28800.0
2013-06-21 10:10:00,38.37,38.43,38.32,38.4,27600.0,38.37,38.43,38.32,38.4,27600.0
2013-06-21 10:15:00,38.37,38.41,38.36,38.38,13500.0,38.37,38.41,38.36,38.38,13500.0
2013-06-21 10:20:00,38.35,38.4,38.35,38.36,12800.0,38.35,38.4,38.35,38.36,12800.0
2013-06-21 10:25:00,38.36,38.42,38.36,38.36,16500.0,38.36,38.42,38.36,38.36,16500.0
2013-06-21 10:30:00,38.4,38.41,38.29,38.32,43900.0,38.4,38.41,38.29,38.32,43900.0
2013-06-21 10:35:00,38.29,38.4,38.28,38.28,40800.0,38.29,38.4,38.28,38.28,40800.0
2013-06-21 10:40:00,38.29,38.31,38.24,38.29,10700.0,38.29,38.31,38.24,38.29,10700.0
2013-06-21 10:45:00,38.29,38.31,38.24,38.24,5400.0,38.29,38.31,38.24,38.24,5400.0
2013-06-21 10:50:00,38.25,38.34,38.19,38.34,5000.0,38.25,38.34,38.19,38.34,5000.0
2013-06-21 10:55:00,38.29,38.34,38.28,38.3,7700.0,38.29,38.34,38.28,38.3,7700.0
2013-06-21 11:00:00,38.3,38.32,38.23,38.23,10500.0,38.3,38.32,38.23,38.23,10500.0
2013-06-21 11:05:00,38.23,38.23,38.15,38.17,6000.0,38.23,38.23,38.15,38.17,6000.0
2013-06-21 11:10:00,38.15,38.2,38.09,38.09,41200.0,38.15,38.2,38.09,38.09,41200.0
2013-06-21 11:15:00,38.09,38.2,38.09,38.19,4600.0,38.09,38.2,38.09,38.19,4600.0
2013-06-21 11:20:00,38.18,38.18,38.01,38.06,6500.0,38.18,38.18,38.01,38.06,6500.0
2013-06-21 11:25:00,38.06,38.06,37.93,37.93,6500.0,38.06,38.06,37.93,37.93,6500.0
2013-06-21 11:30:00,37.92,37.92,37.68,37.71,7300.0,37.92,37.92,37.68,37.71,7300.0
2013-06-21 11:35:00,37.68,37.73,37.61,37.66,13300.0,37.68,37.73,37.61,37.66,13300.0
2013-06-21 11:40:00,37.67,37.69,37.64,37.65,5200.0,37.67,37.69,37.64,37.65,5200.0
2013-06-21 11:45:00,37.66,37.78,37.65,37.72,4200.0,37.66,37.78,37.65,37.72,4200.0
2013-06-21 11:50:00,37.74,37.81,37.71,37.71,4700.0,37.74,37.81,37.71,37.71,4700.0
2013-06-21 11:55:00,37.73,37.8,37.72,37.76,5700.0,37.73,37.8,37.72,37.76,5700.0
2013-06-21 12:00:00,37.76,37.96,37.76,37.94,8300.0,37.76,37.96,37.76,37.94,8300.0
2013-06-21 12:05:00,37.95,38.02,37.92,37.95,7200.0,37.95,38.02,37.92,37.95,7200.0
2013-06-21 12:10:00,37.92,37.96,37.91,37.92,3800.0,37.92,37.96,37.91,37.92,3800.0
2013-06-21 12:15:00,37.95,38.0,37.92,37.99,4800.0,37.95,38.0,37.92,37.99,4800.0
2013-06-21 12:20:00,38.0,38.09,37.98,38.01,12200.0,38.0,38.09,37.98,38.01,12200.0
2013-06-21 12:25:00,38.02,38.1,38.02,38.1,5400.0,38.02,38.1,38.02,38.1,5400.0
2013-06-21 12:30:00,38.1,38.12,38.06,38.12,5400.0,38.1,38.12,38.06,38.12,5400.0
2013-06-21 12:35:00,38.11,38.25,38.08,38.23,12000.0,38.11,38.25,38.08,38.23,12000.0
2013-06-21 12:40:00,38.22,38.38,38.19,38.38,12000.0,38.22,38.38,38.19,38.38,12000.0
2013-06-21 12:45:00,38.38,38.52,38.36,38.52,6100.0,38.38,38.52,38.36,38.52,6100.0
2013-06-21 12:50:00,38.55,38.6,38.52,38.56,8800.0,38.55,38.6,38.52,38.56,8800.0
2013-06-21 12:55:00,38.6,38.68,38.56,38.64,6800.0,38.6,38.68,38.56,38.64,6800.0
2013-06-21 13:00:00,38.64,38.64,38.51,38.58,11200.0,38.64,38.64,38.51,38.58,11200.0
2013-06-21 13:05:00,38.59,38.74,38.57,38.68,20700.0,38.59,38.74,38.57,38.68,20700.0
2013-06-21 13:10:00,38.69,38.77,38.66,38.72,7300.0,38.69,38.77,38.66,38.72,7300.0
2013-06-21 13:15:00,38.71,38.94,38.71,38.85,28400.0,38.71,38.94,38.71,38.85,28400.0
2013-06-21 13:20:00,38.83,38.84,38.71,38.71,10700.0,38.83,38.84,38.71,38.71,10700.0
2013-06-21 13:25:00,38.71,38.74,38.61,38.63,10400.0,38.71,38.74,38.61,38.63,10400.0
2013-06-21 13:30:00,38.64,38.75,38.59,38.75,55400.0,38.64,38.75,38.59,38.75,55400.0
2013-06-21 13:35:00,38.75,38.78,38.7,38.74,8100.0,38.75,38.78,38.7,38.74,8100.0
2013-06-21 13:40:00,38.77,38.85,38.75,38.8,9600.0,38.77,38.85,38.75,38.8,9600.0
2013-06-21 13:45:00,38.79,38.89,38.76,38.84,14800.0,38.79,38.89,38.76,38.84,14800.0
2013-06-21 13:50:00,38.84,38.89,38.81,38.85,38600.0,38.84,38.89,38.81,38.85,38600.0
2013-06-21 13:55:00,38.89,38.89,38.83,38.88,9800.0,38.89,38.89,38.83,38.88,9800.0
2013-06-21 14:00:00,38.87,38.89,38.84,38.85,12700.0,38.87,38.89,38.84,38.85,12700.0
2013-06-21 14:05:00,38.85,38.89,38.83,38.86,13900.0,38.85,38.89,38.83,38.86,13900.0
2013-06-21 14:10:00,38.84,38.99,38.84,38.93,26300.0,38.84,38.99,38.84,38.93,26300.0
2013-06-21 14:15:00,38.93,38.93,38.8,38.89,15000.0,38.93,38.93,38.8,38.89,15000.0
2013-06-21 14:20:00,38.91,38.97,38.9,38.93,10700.0,38.91,38.97,38.9,38.93,10700.0
2013-06-21 14:25:00,38.93,38.98,38.92,38.96,5900.0,38.93,38.98,38.92,38.96,5900.0
2013-06-21 14:30:00,38.95,38.96,38.91,38.95,4900.0,38.95,38.96,38.91,38.95,4900.0
2013-06-21 14:35:00,38.96,38.96,38.91,38.92,6100.0,38.96,38.96,38.91,38.92,6100.0
2013-06-21 14:40:00,38.93,39.01,38.91,38.92,27200.0,38.93,39.01,38.91,38.92,27200.0
2013-06-21 14:45:00,38.93,38.98,38.91,38.93,5900.0,38.93,38.98,38.91,38.93,5900.0
2013-06-21 14:50:00,38.93,38.98,38.93,38.95,10100.0,38.93,38.98,38.93,38.95,10100.0
2013-06-21 14:55:00,38.95,39.03,38.92,38.95,14300.0,38.95,39.03,38.92,38.95,14300.0
2013-06-21 15:00:00,38.97,39.0,38.95,38.99,15700.0,38.97,39.0,38.95,38.99,15700.0
2013-06-21 15:05:00,39.0,39.04,38.96,39.0,65900.0,39.0,39.04,38.96,39.0,65900.0
2013-06-21 15:10:00,39.0,39.05,38.95,38.99,20100.0,39.0,39.05,38.95,38.99,20100.0
2013-06-21 15:15:00,38.98,39.09,38.98,39.03,26500.0,38.98,39.09,38.98,39.03,26500.0
2013-06-21 15:20:00,39.02,39.15,39.02,39.12,38700.0,39.02,39.15,39.02,39.12,38700.0
2013-06-21 15:25:00,39.12,39.21,39.09,39.19,30600.0,39.12,39.21,39.09,39.19,30600.0
2013-06-21 15:30:00,39.19,39.19,39.0,39.01,43500.0,39.19,39.19,39.0,39.01,43500.0
2013-06-21 15:35:00,39.02,39.14,39.01,39.13,35700.0,39.02,39.14,39.01,39.13,35700.0
2013-06-21 15:40:00,39.13,39.16,39.01,39.07,28800.0,39.13,39.16,39.01,39.07,28800.0
2013-06-21 15:45:00,39.07,39.25,38.98,39.22,75200.0,39.07,39.25,38.98,39.22,75200.0
2013-06-21 15:50:00,39.22,39.26,39.18,39.25,57100.0,39.22,39.26,39.18,39.25,57100.0
2013-06-21 15:55:00,39.26,39.28,39.2,39.24,87300.0,39.26,39.28,39.2,39.24,87300.0
2013-06-24 09:30:00,38.92,39.03,38.79,38.86,27900.0,38.92,39.03,38.79,38.86,27900.0
2013-06-24 09:35:00,38.83,38.84,38.3,38.43,28200.0,38.83,38.84,38.3,38.43,28200.0
2013-06-24 09:40:00,38.43,38.56,38.12,38.41,28200.0,38.43,38.56,38.12,38.41,28200.0
2013-06-24 09:45:00,38.41,38.64,38.36,38.6,26300.0,38.41,38.64,38.36,38.6,26300.0
2013-06-24 09:50:00,38.59,38.65,38.42,38.65,23000.0,38.59,38.65,38.42,38.65,23000.0
2013-06-24 09:55:00,38.65,38.67,38.2,38.44,38800.0,38.65,38.67,38.2,38.44,38800.0
2013-06-24 10:00:00,38.4,38.54,38.27,38.54,19100.0,38.4,38.54,38.27,38.54,19100.0
2013-06-24 10:05:00,38.54,38.93,38.54,38.93,24700.0,38.54,38.93,38.54,38.93,24700.0
2013-06-24 10:10:00,38.92,39.36,38.91,39.3,54300.0,38.92,39.36,38.91,39.3,54300.0
2013-06-24 10:15:00,39.3,39.73,39.28,39.61,47300.0,39.3,39.73,39.28,39.61,47300.0
2013-06-24 10:20:00,39.66,39.66,39.46,39.46,23800.0,39.66,39.66,39.46,39.46,23800.0
2013-06-24 10:25:00,39.46,39.58,39.28,39.33,44100.0,39.46,39.58,39.28,39.33,44100.0
2013-06-24 10:30:00,39.31,39.31,38.93,39.0,32200.0,39.31,39.31,38.93,39.0,32200.0
2013-06-24 10:35:00,38.99,39.0,38.91,39.0,35100.0,38.99,39.0,38.91,39.0,35100.0
2013-06-24 10:40:00,39.0,39.0,38.91,38.97,31700.0,39.0,39.0,38.91,38.97,31700.0
2013-06-24 10:45:00,38.98,39.06,38.96,39.06,23800.0,38.98,39.06,38.96,39.06,23800.0
2013-06-24 10:50:00,39.04,39.24,38.98,39.14,49400.0,39.04,39.24,38.98,39.14,49400.0
2013-06-24 10:55:00,39.11,39.13,38.96,39.01,32400.0,39.11,39.13,38.96,39.01,32400.0
2013-06-24 11:00:00,39.02,39.09,39.0,39.09,18700.0,39.02,39.09,39.0,39.09,18700.0
2013-06-24 11:05:00,39.09,39.15,39.03,39.09,17600.0,39.09,39.15,39.03,39.09,17600.0
2013-06-24 11:10:00,39.11,39.11,39.0,39.0,9400.0,39.11,39.11,39.0,39.0,9400.0
2013-06-24 11:15:00,39.0,39.04,38.98,39.0,9700.0,39.0,39.04,38.98,39.0,9700.0
2013-06-24 11:20:00,38.97,39.0,38.81,38.83,17500.0,38.97,39.0,38.81,38.83,17500.0
2013-06-24 11:25:00,38.83,38.87,38.78,38.81,11600.0,38.83,38.87,38.78,38.81,11600.0
2013-06-24 11:30:00,38.79,38.9,38.76,38.81,11400.0,38.79,38.9,38.76,38.81,11400.0
2013-06-24 11:35:00,38.84,38.86,38.72,38.86,7700.0,38.84,38.86,38.72,38.86,7700.0
2013-06-24 11:40:00,38.87,39.01,38.84,38.92,19400.0,38.87,39.01,38.84,38.92,19400.0
2013-06-24 11:45:00,38.92,38.97,38.81,38.97,9700.0,38.92,38.97,38.81,38.97,9700.0
2013-06-24 11:50:00,39.0,39.17,38.99,39.16,6700.0,39.0,39.17,38.99,39.16,6700.0
2013-06-24 11:55:00,39.14,39.23,39.12,39.23,6100.0,39.14,39.23,39.12,39.23,6100.0
2013-06-24 12:00:00,39.21,39.29,39.19,39.21,10900.0,39.21,39.29,39.19,39.21,10900.0
2013-06-24 12:05:00,39.19,39.21,39.15,39.21,6900.0,39.19,39.21,39.15,39.21,6900.0
2013-06-24 12:10:00,39.18,39.24,39.17,39.19,9700.0,39.18,39.24,39.17,39.19,9700.0
2013-06-24 12:15:00,39.16,39.21,39.12,39.12,5800.0,39.16,39.21,39.12,39.12,5800.0
2013-06-24 12:20:00,39.13,39.18,39.07,39.15,16500.0,39.13,39.18,39.07,39.15,16500.0
2013-06-24 12:25:00,39.13,39.2,39.11,39.17,8500.0,39.13,39.2,39.11,39.17,8500.0
2013-06-24 12:30:00,39.17,39.24,39.16,39.24,5800.0,39.17,39.24,39.16,39.24,5800.0
2013-06-24 12:35:00,39.24,39.32,39.24,39.25,9200.0,39.24,39.32,39.24,39.25,9200.0
2013-06-24 12:40:00,39.29,39.38,39.29,39.38,6400.0,39.29,39.38,39.29,39.38,6400.0
2013-06-24 12:45:00,39.38,39.4,39.35,39.36,4400.0,39.38,39.4,39.35,39.36,4400.0
2013-06-24 12:50:00,39.35,39.35,39.23,39.24,12200.0,39.35,39.35,39.23,39.24,12200.0
2013-06-24 12:55:00,39.24,39.32,39.16,39.32,11800.0,39.24,39.32,39.16,39.32,11800.0
2013-06-24 13:00:00,39.32,39.35,39.27,39.31,5800.0,39.32,39.35,39.27,39.31,5800.0
2013-06-24 13:05:00,39.33,39.4,39.26,39.26,9600.0,39.33,39.4,39.26,39.26,9600.0
2013-06-24 13:10:00,39.3,39.36,39.27,39.35,4600.0,39.3,39.36,39.27,39.35,4600.0
2013-06-24 13:15:00,39.37,39.47,39.35,39.46,10600.0,39.37,39.47,39.35,39.46,10600.0
2013-06-24 13:20:00,39.46,39.49,39.37,39.49,7100.0,39.46,39.49,39.37,39.49,7100.0
2013-06-24 13:25:00,39.48,39.48,39.33,39.39,11800.0,39.48,39.48,39.33,39.39,11800.0
2013-06-24 13:30:00,39.4,39.48,39.34,39.44,19100.0,39.4,39.48,39.34,39.44,19100.0
2013-06-24 13:35:00,39.44,39.44,39.37,39.4,16600.0,39.44,39.44,39.37,39.4,16600.0
2013-06-24 13:40:00,39.39,39.63,39.32,39.63,22000.0,39.39,39.63,39.32,39.63,22000.0
2013-06-24 13:45:00,39.61,39.75,39.61,39.65,14300.0,39.61,39.75,39.61,39.65,14300.0
2013-06-24 13:50:00,39.66,39.87,39.66,39.87,18800.0,39.66,39.87,39.66,39.87,18800.0
2013-06-24 13:55:00,39.86,40.02,39.85,40.0,21600.0,39.86,40.02,39.85,40.0,21600.0
2013-06-24 14:00:00,40.0,40.02,39.9,39.94,12100.0,40.0,40.02,39.9,39.94,12100.0
2013-06-24 14:05:00,39.95,40.02,39.9,40.0,10800.0,39.95,40.02,39.9,40.0,10800.0
2013-06-24 14:10:00,40.0,40.02,39.91,39.93,15000.0,40.0,40.02,39.91,39.93,15000.0
2013-06-24 14:15:00,39.94,40.01,39.94,39.99,13200.0,39.94,40.01,39.94,39.99,13200.0
2013-06-24 14:20:00,40.0,40.01,39.95,39.99,23300.0,40.0,40.01,39.95,39.99,23300.0
2013-06-24 14:25:00,40.0,40.01,39.95,39.97,18400.0,40.0,40.01,39.95,39.97,18400.0
2013-06-24 14:30:00,39.97,40.0,39.97,39.97,14900.0,39.97,40.0,39.97,39.97,14900.0
2013-06-24 14:35:00,39.99,40.0,39.95,40.0,31000.0,39.99,40.0,39.95,40.0,31000.0
2013-06-24 14:40:00,40.0,40.0,39.95,40.0,19700.0,40.0,40.0,39.95,40.0,19700.0
2013-06-24 14:45:00,40.0,40.0,39.79,39.8,30600.0,40.0,40.0,39.79,39.8,30600.0
2013-06-24 14:50:00,39.81,39.96,39.75,39.86,26600.0,39.81,39.96,39.75,39.86,26600.0
2013-06-24 14:55:00,39.85,39.85,39.71,39.73,36000.0,39.85,39.85,39.71,39.73,36000.0
2013-06-24 15:00:00,39.73,39.81,39.72,39.74,18500.0,39.73,39.81,39.72,39.74,18500.0
2013-06-24 15:05:00,39.74,39.76,39.66,39.69,25800.0,39.74,39.76,39.66,39.69,25800.0
2013-06-24 15:10:00,39.69,39.74,39.62,39.65,27400.0,39.69,39.74,39.62,39.65,27400.0
2013-06-24 15:15:00,39.64,39.64,39.54,39.57,29800.0,39.64,39.64,39.54,39.57,29800.0
2013-06-24 15:20:00,39.57,39.61,39.51,39.59,33800.0,39.57,39.61,39.51,39.59,33800.0
2013-06-24 15:25:00,39.59,39.63,39.55,39.57,23800.0,39.59,39.63,39.55,39.57,23800.0
2013-06-24 15:30:00,39.56,39.65,39.53,39.55,30500.0,39.56,39.65,39.53,39.55,30500.0
2013-06-24 15:35:00,39.55,39.83,39.55,39.83,27100.0,39.55,39.83,39.55,39.83,27100.0
2013-06-24 15:40:00,39.84,39.88,39.73,39.73,34900.0,39.84,39.88,39.73,39.73,34900.0
2013-06-24 15:45:00,39.73,39.73,39.41,39.46,37500.0,39.73,39.73,39.41,39.46,37500.0
2013-06-24 15:50:00,39.46,39.57,39.44,39.52,40300.0,39.46,39.57,39.44,39.52,40300.0
2013-06-24 15:55:00,39.51,39.51,39.39,39.44,49400.0,39.51,39.51,39.39,39.44,49400.0
2013-06-25 09:30:00,39.75,39.95,39.73,39.73,11800.0,39.75,39.95,39.73,39.73,11800.0
2013-06-25 09:35:00,39.73,39.98,39.45,39.98,11300.0,39.73,39.98,39.45,39.98,11300.0
2013-06-25 09:40:00,39.91,39.97,39.75,39.81,5600.0,39.91,39.97,39.75,39.81,5600.0
2013-06-25 09:45:00,39.79,39.79,39.57,39.7,7700.0,39.79,39.79,39.57,39.7,7700.0
2013-06-25 09:50:00,39.65,39.69,39.51,39.51,7300.0,39.65,39.69,39.51,39.51,7300.0
2013-06-25 09:55:00,39.49,39.5,39.4,39.48,8300.0,39.49,39.5,39.4,39.48,8300.0
2013-06-25 10:00:00,39.48,39.52,39.31,39.44,11900.0,39.48,39.52,39.31,39.44,11900.0
2013-06-25 10:05:00,39.42,39.43,39.31,39.42,10800.0,39.42,39.43,39.31,39.42,10800.0
2013-06-25 10:10:00,39.38,39.41,39.2,39.26,10100.0,39.38,39.41,39.2,39.26,10100.0
2013-06-25 10:15:00,39.25,39.28,39.09,39.09,6000.0,39.25,39.28,39.09,39.09,6000.0
2013-06-25 10:20:00,39.08,39.16,39.04,39.08,5300.0,39.08,39.16,39.04,39.08,5300.0
2013-06-25 10:25:00,39.09,39.15,39.08,39.14,5700.0,39.09,39.15,39.08,39.14,5700.0
2013-06-25 10:30:00,39.13,39.23,39.07,39.23,8900.0,39.13,39.23,39.07,39.23,8900.0
2013-06-25 10:35:00,39.25,39.29,39.2,39.27,7600.0,39.25,39.29,39.2,39.27,7600.0
2013-06-25 10:40:00,39.27,39.62,39.26,39.58,23100.0,39.27,39.62,39.26,39.58,23100.0
2013-06-25 10:45:00,39.58,39.8,39.58,39.73,17300.0,39.58,39.8,39.58,39.73,17300.0
2013-06-25 10:50:00,39.78,39.92,39.7,39.91,10600.0,39.78,39.92,39.7,39.91,10600.0
2013-06-25 10:55:00,39.9,39.99,39.84,39.92,18300.0,39.9,39.99,39.84,39.92,18300.0
2013-06-25 11:00:00,39.97,39.99,39.92,39.92,7100.0,39.97,39.99,39.92,39.92,7100.0
2013-06-25 11:05:00,39.93,40.0,39.88,39.99,18400.0,39.93,40.0,39.88,39.99,18400.0
2013-06-25 11:10:00,39.99,39.99,39.8,39.82,31200.0,39.99,39.99,39.8,39.82,31200.0
2013-06-25 11:15:00,39.83,39.83,39.61,39.63,8000.0,39.83,39.83,39.61,39.63,8000.0
2013-06-25 11:20:00,39.59,39.74,39.57,39.57,18600.0,39.59,39.74,39.57,39.57,18600.0
2013-06-25 11:25:00,39.59,39.66,39.53,39.66,7700.0,39.59,39.66,39.53,39.66,7700.0
2013-06-25 11:30:00,39.68,39.81,39.59,39.79,12800.0,39.68,39.81,39.59,39.79,12800.0
2013-06-25 11:35:00,39.81,39.86,39.77,39.77,7300.0,39.81,39.86,39.77,39.77,7300.0
2013-06-25 11:40:00,39.78,39.92,39.78,39.85,3500.0,39.78,39.92,39.78,39.85,3500.0
2013-06-25 11:45:00,39.9,39.93,39.81,39.92,9700.0,39.9,39.93,39.81,39.92,9700.0
2013-06-25 11:50:00,39.92,40.0,39.92,40.0,18100.0,39.92,40.0,39.92,40.0,18100.0
2013-06-25 11:55:00,40.0,40.0,39.93,39.93,7400.0,40.0,40.0,39.93,39.93,7400.0
2013-06-25 12:00:00,39.93,40.0,39.91,39.97,5300.0,39.93,40.0,39.91,39.97,5300.0
2013-06-25 12:05:00,39.97,40.0,39.95,39.95,5700.0,39.97,40.0,39.95,39.95,5700.0
2013-06-25 12:10:00,39.96,39.99,39.95,39.98,3400.0,39.96,39.99,39.95,39.98,3400.0
2013-06-25 12:15:00,39.99,40.0,39.97,39.97,5200.0,39.99,40.0,39.97,39.97,5200.0
2013-06-25 12:20:00,39.99,39.99,39.92,39.97,6500.0,39.99,39.99,39.92,39.97,6500.0
2013-06-25 12:25:00,39.97,39.97,39.89,39.89,4300.0,39.97,39.97,39.89,39.89,4300.0
2013-06-25 12:30:00,39.89,39.91,39.86,39.91,9400.0,39.89,39.91,39.86,39.91,9400.0
2013-06-25 12:35:00,39.91,39.95,39.86,39.93,26100.0,39.91,39.95,39.86,39.93,26100.0
2013-06-25 12:40:00,39.93,39.94,39.85,39.9,3600.0,39.93,39.94,39.85,39.9,3600.0
2013-06-25 12:45:00,39.91,39.93,39.9,39.91,1300.0,39.91,39.93,39.9,39.91,1300.0
2013-06-25 12:50:00,39.93,39.93,39.86,39.93,5400.0,39.93,39.93,39.86,39.93,5400.0
2013-06-25 12:55:00,39.93,39.93,39.88,39.89,4400.0,39.93,39.93,39.88,39.89,4400.0
2013-06-25 13:00:00,39.89,39.93,39.89,39.93,4500.0,39.89,39.93,39.89,39.93,4500.0
2013-06-25 13:05:00,39.93,39.93,39.88,39.88,3700.0,39.93,39.93,39.88,39.88,3700.0
2013-06-25 13:10:00,39.84,39.9,39.84,39.9,5000.0,39.84,39.9,39.84,39.9,5000.0
2013-06-25 13:15:00,39.88,39.9,39.79,39.85,5500.0,39.88,39.9,39.79,39.85,5500.0
2013-06-25 13:20:00,39.84,39.85,39.78,39.78,2400.0,39.84,39.85,39.78,39.78,2400.0
2013-06-25 13:25:00,39.81,39.85,39.81,39.82,5100.0,39.81,39.85,39.81,39.82,5100.0
2013-06-25 13:30:00,39.83,39.83,39.79,39.83,5700.0,39.83,39.83,39.79,39.83,5700.0
2013-06-25 13:35:00,39.81,39.9,39.8,39.89,9200.0,39.81,39.9,39.8,39.89,9200.0
2013-06-25 13:40:00,39.9,40.01,39.87,39.95,7400.0,39.9,40.01,39.87,39.95,7400.0
2013-06-25 13:45:00,39.95,39.99,39.92,39.92,6900.0,39.95,39.99,39.92,39.92,6900.0
2013-06-25 13:50:00,39.92,39.92,39.87,39.88,7000.0,39.92,39.92,39.87,39.88,7000.0
2013-06-25 13:55:00,39.89,39.89,39.8,39.82,11700.0,39.89,39.89,39.8,39.82,11700.0
2013-06-25 14:00:00,39.81,39.81,39.73,39.78,12800.0,39.81,39.81,39.73,39.78,12800.0
2013-06-25 14:05:00,39.79,39.83,39.64,39.66,12200.0,39.79,39.83,39.64,39.66,12200.0
2013-06-25 14:10:00,39.66,39.69,39.65,39.67,7800.0,39.66,39.69,39.65,39.67,7800.0
2013-06-25 14:15:00,39.67,39.68,39.6,39.62,5200.0,39.67,39.68,39.6,39.62,5200.0
2013-06-25 14:20:00,39.6,39.6,39.53,39.55,8700.0,39.6,39.6,39.53,39.55,8700.0
2013-06-25 14:25:00,39.56,39.57,39.5,39.5,4000.0,39.56,39.57,39.5,39.5,4000.0
2013-06-25 14:30:00,39.5,39.54,39.46,39.54,9100.0,39.5,39.54,39.46,39.54,9100.0
2013-06-25 14:35:00,39.54,39.55,39.46,39.49,8700.0,39.54,39.55,39.46,39.49,8700.0
2013-06-25 14:40:00,39.49,39.56,39.42,39.48,9400.0,39.49,39.56,39.42,39.48,9400.0
2013-06-25 14:45:00,39.47,39.53,39.41,39.52,15500.0,39.47,39.53,39.41,39.52,15500.0
2013-06-25 14:50:00,39.5,39.52,39.44,39.48,9000.0,39.5,39.52,39.44,39.48,9000.0
2013-06-25 14:55:00,39.48,39.51,39.45,39.47,8400.0,39.48,39.51,39.45,39.47,8400.0
2013-06-25 15:00:00,39.49,39.54,39.49,39.52,11100.0,39.49,39.54,39.49,39.52,11100.0
2013-06-25 15:05:00,39.51,39.6,39.51,39.6,12000.0,39.51,39.6,39.51,39.6,12000.0
2013-06-25 15:10:00,39.6,39.62,39.51,39.53,7500.0,39.6,39.62,39.51,39.53,7500.0
2013-06-25 15:15:00,39.56,39.58,39.53,39.53,7600.0,39.56,39.58,39.53,39.53,7600.0
2013-06-25 15:20:00,39.53,39.64,39.49,39.63,10400.0,39.53,39.64,39.49,39.63,10400.0
2013-06-25 15:25:00,39.63,39.72,39.62,39.71,13800.0,39.63,39.72,39.62,39.71,13800.0
2013-06-25 15:30:00,39.72,39.74,39.66,39.74,11500.0,39.72,39.74,39.66,39.74,11500.0
2013-06-25 15:35:00,39.76,39.78,39.69,39.7,19500.0,39.76,39.78,39.69,39.7,19500.0
2013-06-25 15:40:00,39.7,39.76,39.68,39.75,28100.0,39.7,39.76,39.68,39.75,28100.0
2013-06-25 15:45:00,39.73,39.74,39.68,39.69,36800.0,39.73,39.74,39.68,39.69,36800.0
2013-06-25 15:50:00,39.68,39.71,39.6,39.62,40900.0,39.68,39.71,39.6,39.62,40900.0
2013-06-25 15:55:00,39.63,39.67,39.56,39.6,70400.0,39.63,39.67,39.56,39.6,70400.0
2013-06-26 09:30:00,40.0,40.0,39.89,39.95,23600.0,40.0,40.0,39.89,39.95,23600.0
2013-06-26 09:35:00,39.95,39.99,39.9,39.91,18400.0,39.95,39.99,39.9,39.91,18400.0
2013-06-26 09:40:00,39.9,39.94,39.82,39.94,8000.0,39.9,39.94,39.82,39.94,8000.0
2013-06-26 09:45:00,39.91,40.0,39.9,39.99,14700.0,39.91,40.0,39.9,39.99,14700.0
2013-06-26 09:50:00,39.96,40.0,39.93,39.95,6400.0,39.96,40.0,39.93,39.95,6400.0
2013-06-26 09:55:00,39.99,40.2,39.86,40.0,94700.0,39.99,40.2,39.86,40.0,94700.0
2013-06-26 10:00:00,40.06,40.06,39.92,40.0,7700.0,40.06,40.06,39.92,40.0,7700.0
2013-06-26 10:05:00,40.04,40.07,39.98,40.05,5800.0,40.04,40.07,39.98,40.05,5800.0
2013-06-26 10:10:00,40.02,40.36,40.02,40.34,17300.0,40.02,40.36,40.02,40.34,17300.0
2013-06-26 10:15:00,40.37,40.37,40.12,40.27,22600.0,40.37,40.37,40.12,40.27,22600.0
2013-06-26 10:20:00,40.24,40.44,40.24,40.32,20000.0,40.24,40.44,40.24,40.32,20000.0
2013-06-26 10:25:00,40.32,40.39,40.29,40.29,16100.0,40.32,40.39,40.29,40.29,16100.0
2013-06-26 10:30:00,40.29,40.33,40.24,40.32,7600.0,40.29,40.33,40.24,40.32,7600.0
2013-06-26 10:35:00,40.32,40.42,40.28,40.29,21100.0,40.32,40.42,40.28,40.29,21100.0
2013-06-26 10:40:00,40.28,40.3,40.15,40.18,14900.0,40.28,40.3,40.15,40.18,14900.0
2013-06-26 10:45:00,40.18,40.27,40.18,40.21,22400.0,40.18,40.27,40.18,40.21,22400.0
2013-06-26 10:50:00,40.2,40.21,40.14,40.18,9600.0,40.2,40.21,40.14,40.18,9600.0
2013-06-26 10:55:00,40.17,40.2,40.15,40.18,8700.0,40.17,40.2,40.15,40.18,8700.0
2013-06-26 11:00:00,40.16,40.19,40.12,40.12,9300.0,40.16,40.19,40.12,40.12,9300.0
2013-06-26 11:05:00,40.12,40.13,39.95,39.98,10400.0,40.12,40.13,39.95,39.98,10400.0
2013-06-26 11:10:00,39.95,40.11,39.88,40.07,17500.0,39.95,40.11,39.88,40.07,17500.0
2013-06-26 11:15:00,40.06,40.26,40.06,40.16,14200.0,40.06,40.26,40.06,40.16,14200.0
2013-06-26 11:20:00,40.15,40.19,40.09,40.12,5500.0,40.15,40.19,40.09,40.12,5500.0
2013-06-26 11:25:00,40.15,40.29,40.15,40.25,9300.0,40.15,40.29,40.15,40.25,9300.0
2013-06-26 11:30:00,40.25,40.3,40.11,40.28,5300.0,40.25,40.3,40.11,40.28,5300.0
2013-06-26 11:35:00,40.27,40.27,40.03,40.11,11400.0,40.27,40.27,40.03,40.11,11400.0
2013-06-26 11:40:00,40.19,40.2,40.08,40.1,5400.0,40.19,40.2,40.08,40.1,5400.0
2013-06-26 11:45:00,40.08,40.1,40.01,40.01,10800.0,40.08,40.1,40.01,40.01,10800.0
2013-06-26 11:50:00,40.04,40.19,40.01,40.17,7300.0,40.04,40.19,40.01,40.17,7300.0
2013-06-26 11:55:00,40.2,40.25,40.19,40.25,9000.0,40.2,40.25,40.19,40.25,9000.0
2013-06-26 12:00:00,40.24,40.44,40.24,40.44,11600.0,40.24,40.44,40.24,40.44,11600.0
2013-06-26 12:05:00,40.46,40.48,40.33,40.45,21800.0,40.46,40.48,40.33,40.45,21800.0
2013-06-26 12:10:00,40.47,40.47,40.33,40.34,7100.0,40.47,40.47,40.33,40.34,7100.0
2013-06-26 12:15:00,40.38,40.44,40.34,40.36,25500.0,40.38,40.44,40.34,40.36,25500.0
2013-06-26 12:20:00,40.34,40.41,40.33,40.34,15900.0,40.34,40.41,40.33,40.34,15900.0
2013-06-26 12:25:00,40.32,40.34,40.31,40.33,6600.0,40.32,40.34,40.31,40.33,6600.0
2013-06-26 12:30:00,40.33,40.33,40.19,40.24,7100.0,40.33,40.33,40.19,40.24,7100.0
2013-06-26 12:35:00,40.21,40.34,40.21,40.34,4300.0,40.21,40.34,40.21,40.34,4300.0
2013-06-26 12:40:00,40.34,40.4,40.28,40.3,26700.0,40.34,40.4,40.28,40.3,26700.0
2013-06-26 12:45:00,40.3,40.43,40.3,40.43,1900.0,40.3,40.43,40.3,40.43,1900.0
2013-06-26 12:50:00,40.41,40.41,40.33,40.35,4600.0,40.41,40.41,40.33,40.35,4600.0
2013-06-26 12:55:00,40.38,40.38,40.26,40.29,21800.0,40.38,40.38,40.26,40.29,21800.0
2013-06-26 13:00:00,40.29,40.33,40.28,40.33,3200.0,40.29,40.33,40.28,40.33,3200.0
2013-06-26 13:05:00,40.31,40.41,40.31,40.36,4200.0,40.31,40.41,40.31,40.36,4200.0
2013-06-26 13:10:00,40.38,40.49,40.38,40.48,9600.0,40.38,40.49,40.38,40.48,9600.0
2013-06-26 13:15:00,40.49,40.53,40.37,40.41,35800.0,40.49,40.53,40.37,40.41,35800.0
2013-06-26 13:20:00,40.38,40.44,40.38,40.39,6100.0,40.38,40.44,40.38,40.39,6100.0
2013-06-26 13:25:00,40.39,40.49,40.36,40.44,23000.0,40.39,40.49,40.36,40.44,23000.0
2013-06-26 13:30:00,40.43,40.44,40.38,40.4,7400.0,40.43,40.44,40.38,40.4,7400.0
2013-06-26 13:35:00,40.41,40.49,40.4,40.49,5800.0,40.41,40.49,40.4,40.49,5800.0
2013-06-26 13:40:00,40.5,40.53,40.47,40.48,10100.0,40.5,40.53,40.47,40.48,10100.0
2013-06-26 13:45:00,40.48,40.5,40.47,40.48,5500.0,40.48,40.5,40.47,40.48,5500.0
2013-06-26 13:50:00,40.48,40.49,40.41,40.43,7300.0,40.48,40.49,40.41,40.43,7300.0
2013-06-26 13:55:00,40.4,40.5,40.4,40.48,8100.0,40.4,40.5,40.4,40.48,8100.0
2013-06-26 14:00:00,40.48,40.48,40.44,40.44,9600.0,40.48,40.48,40.44,40.44,9600.0
2013-06-26 14:05:00,40.44,40.45,40.38,40.42,12400.0,40.44,40.45,40.38,40.42,12400.0
2013-06-26 14:10:00,40.42,40.54,40.4,40.5,15900.0,40.42,40.54,40.4,40.5,15900.0
2013-06-26 14:15:00,40.51,40.56,40.45,40.45,20600.0,40.51,40.56,40.45,40.45,20600.0
2013-06-26 14:20:00,40.43,40.48,40.41,40.48,6600.0,40.43,40.48,40.41,40.48,6600.0
2013-06-26 14:25:00,40.46,40.51,40.45,40.49,8600.0,40.46,40.51,40.45,40.49,8600.0
2013-06-26 14:30:00,40.52,40.65,40.51,40.63,8500.0,40.52,40.65,40.51,40.63,8500.0
2013-06-26 14:35:00,40.64,40.78,40.64,40.78,25200.0,40.64,40.78,40.64,40.78,25200.0
2013-06-26 14:40:00,40.77,40.78,40.53,40.6,54700.0,40.77,40.78,40.53,40.6,54700.0
2013-06-26 14:45:00,40.54,40.63,40.54,40.62,12600.0,40.54,40.63,40.54,40.62,12600.0
2013-06-26 14:50:00,40.62,40.71,40.58,40.67,15100.0,40.62,40.71,40.58,40.67,15100.0
2013-06-26 14:55:00,40.67,40.75,40.67,40.73,39400.0,40.67,40.75,40.67,40.73,39400.0
2013-06-26 15:00:00,40.72,40.79,40.71,40.77,13800.0,40.72,40.79,40.71,40.77,13800.0
2013-06-26 15:05:00,40.77,40.8,40.71,40.8,54500.0,40.77,40.8,40.71,40.8,54500.0
2013-06-26 15:10:00,40.79,40.91,40.78,40.91,24700.0,40.79,40.91,40.78,40.91,24700.0
2013-06-26 15:15:00,40.9,40.92,40.89,40.91,18900.0,40.9,40.92,40.89,40.91,18900.0
2013-06-26 15:20:00,40.91,41.0,40.9,40.95,99400.0,40.91,41.0,40.9,40.95,99400.0
2013-06-26 15:25:00,40.95,40.99,40.95,40.99,24300.0,40.95,40.99,40.95,40.99,24300.0
2013-06-26 15:30:00,40.99,41.0,40.97,40.98,58500.0,40.99,41.0,40.97,40.98,58500.0
2013-06-26 15:35:00,40.98,41.0,40.96,41.0,63700.0,40.98,41.0,40.96,41.0,63700.0
2013-06-26 15:40:00,41.0,41.0,40.92,41.0,43000.0,41.0,41.0,40.92,41.0,43000.0
2013-06-26 15:45:00,40.99,41.0,40.95,41.0,53000.0,40.99,41.0,40.95,41.0,53000.0
2013-06-26 15:50:00,40.99,41.0,40.98,40.99,66700.0,40.99,41.0,40.98,40.99,66700.0
2013-06-26 15:55:00,40.99,41.0,40.9,40.9,118200.0,40.99,41.0,40.9,40.9,118200.0
2013-06-27 09:30:00,41.0,41.2,40.91,41.02,70000.0,41.0,41.2,40.91,41.02,70000.0
2013-06-27 09:35:00,40.98,41.13,40.96,41.04,32600.0,40.98,41.13,40.96,41.04,32600.0
2013-06-27 09:40:00,41.04,41.1,40.96,41.0,34700.0,41.04,41.1,40.96,41.0,34700.0
2013-06-27 09:45:00,41.04,41.07,40.97,41.0,70000.0,41.04,41.07,40.97,41.0,70000.0
2013-06-27 09:50:00,41.0,41.07,40.97,41.0,60200.0,41.0,41.07,40.97,41.0,60200.0
2013-06-27 09:55:00,41.0,41.19,40.94,41.18,37400.0,41.0,41.19,40.94,41.18,37400.0
2013-06-27 10:00:00,41.12,41.25,41.12,41.19,36000.0,41.12,41.25,41.12,41.19,36000.0
2013-06-27 10:05:00,41.17,41.34,41.12,41.34,20600.0,41.17,41.34,41.12,41.34,20600.0
2013-06-27 10:10:00,41.37,41.4,41.29,41.36,27400.0,41.37,41.4,41.29,41.36,27400.0
2013-06-27 10:15:00,41.36,41.36,41.3,41.3,32600.0,41.36,41.36,41.3,41.3,32600.0
2013-06-27 10:20:00,41.34,41.36,41.08,41.08,44400.0,41.34,41.36,41.08,41.08,44400.0
2013-06-27 10:25:00,41.09,41.25,41.09,41.21,14300.0,41.09,41.25,41.09,41.21,14300.0
2013-06-27 10:30:00,41.21,41.28,41.15,41.19,22100.0,41.21,41.28,41.15,41.19,22100.0
2013-06-27 10:35:00,41.19,41.2,41.18,41.19,4800.0,41.19,41.2,41.18,41.19,4800.0
2013-06-27 10:40:00,41.19,41.21,41.11,41.17,18800.0,41.19,41.21,41.11,41.17,18800.0
2013-06-27 10:45:00,41.2,41.2,41.16,41.19,6300.0,41.2,41.2,41.16,41.19,6300.0
2013-06-27 10:50:00,41.19,41.22,41.18,41.19,8000.0,41.19,41.22,41.18,41.19,8000.0
2013-06-27 10:55:00,41.2,41.2,41.07,41.08,14500.0,41.2,41.2,41.07,41.08,14500.0
2013-06-27 11:00:00,41.11,41.15,41.09,41.15,11900.0,41.11,41.15,41.09,41.15,11900.0
2013-06-27 11:05:00,41.15,41.16,41.04,41.04,48500.0,41.15,41.16,41.04,41.04,48500.0
2013-06-27 11:10:00,41.04,41.04,40.95,40.97,61300.0,41.04,41.04,40.95,40.97,61300.0
2013-06-27 11:15:00,40.98,41.05,40.69,40.8,42800.0,40.98,41.05,40.69,40.8,42800.0
2013-06-27 11:20:00,40.75,40.81,40.54,40.59,33600.0,40.75,40.81,40.54,40.59,33600.0
2013-06-27 11:25:00,40.59,40.68,40.54,40.58,22900.0,40.59,40.68,40.54,40.58,22900.0
2013-06-27 11:30:00,40.59,40.66,40.58,40.66,13700.0,40.59,40.66,40.58,40.66,13700.0
2013-06-27 11:35:00,40.64,40.71,40.6,40.68,22700.0,40.64,40.71,40.6,40.68,22700.0
2013-06-27 11:40:00,40.69,40.77,40.67,40.77,7900.0,40.69,40.77,40.67,40.77,7900.0
2013-06-27 11:45:00,40.75,40.77,40.61,40.73,14200.0,40.75,40.77,40.61,40.73,14200.0
2013-06-27 11:50:00,40.73,40.89,40.73,40.86,13200.0,40.73,40.89,40.73,40.86,13200.0
2013-06-27 11:55:00,40.88,40.96,40.83,40.88,19900.0,40.88,40.96,40.83,40.88,19900.0
2013-06-27 12:00:00,40.9,40.92,40.86,40.92,8700.0,40.9,40.92,40.86,40.92,8700.0
2013-06-27 12:05:00,40.91,40.96,40.88,40.91,8700.0,40.91,40.96,40.88,40.91,8700.0
2013-06-27 12:10:00,40.92,40.96,40.92,40.94,5300.0,40.92,40.96,40.92,40.94,5300.0
2013-06-27 12:15:00,40.94,41.02,40.92,41.01,9200.0,40.94,41.02,40.92,41.01,9200.0
2013-06-27 12:20:00,41.01,41.02,40.88,40.98,40200.0,41.01,41.02,40.88,40.98,40200.0
2013-06-27 12:25:00,40.98,40.98,40.45,40.51,57500.0,40.98,40.98,40.45,40.51,57500.0
2013-06-27 12:30:00,40.5,40.51,40.43,40.5,14000.0,40.5,40.51,40.43,40.5,14000.0
2013-06-27 12:35:00,40.48,40.53,40.43,40.44,14000.0,40.48,40.53,40.43,40.44,14000.0
2013-06-27 12:40:00,40.43,40.57,40.4,40.55,26200.0,40.43,40.57,40.4,40.55,26200.0
2013-06-27 12:45:00,40.53,40.53,40.43,40.46,5800.0,40.53,40.53,40.43,40.46,5800.0
2013-06-27 12:50:00,40.44,40.45,40.42,40.44,4000.0,40.44,40.45,40.42,40.44,4000.0
2013-06-27 12:55:00,40.47,40.52,40.44,40.52,44100.0,40.47,40.52,40.44,40.52,44100.0
2013-06-27 13:00:00,40.52,40.52,40.42,40.48,31700.0,40.52,40.52,40.42,40.48,31700.0
2013-06-27 13:05:00,40.47,40.5,40.39,40.42,9800.0,40.47,40.5,40.39,40.42,9800.0
2013-06-27 13:10:00,40.41,40.43,40.25,40.4,35100.0,40.41,40.43,40.25,40.4,35100.0
2013-06-27 13:15:00,40.4,40.48,40.19,40.3,19900.0,40.4,40.48,40.19,40.3,19900.0
2013-06-27 13:20:00,40.3,40.49,40.3,40.37,5200.0,40.3,40.49,40.3,40.37,5200.0
2013-06-27 13:25:00,40.36,40.41,40.35,40.39,8700.0,40.36,40.41,40.35,40.39,8700.0
2013-06-27 13:30:00,40.4,40.61,40.37,40.61,14500.0,40.4,40.61,40.37,40.61,14500.0
2013-06-27 13:35:00,40.59,40.68,40.54,40.6,39600.0,40.59,40.68,40.54,40.6,39600.0
2013-06-27 13:40:00,40.6,40.69,40.57,40.68,13600.0,40.6,40.69,40.57,40.68,13600.0
2013-06-27 13:45:00,40.68,40.89,40.68,40.86,11400.0,40.68,40.89,40.68,40.86,11400.0
2013-06-27 13:50:00,40.85,40.94,40.77,40.78,16400.0,40.85,40.94,40.77,40.78,16400.0
2013-06-27 13:55:00,40.78,40.81,40.77,40.8,6600.0,40.78,40.81,40.77,40.8,6600.0
2013-06-27 14:00:00,40.8,40.8,40.73,40.77,21300.0,40.8,40.8,40.73,40.77,21300.0
2013-06-27 14:05:00,40.77,40.77,40.69,40.7,18900.0,40.77,40.77,40.69,40.7,18900.0
2013-06-27 14:10:00,40.7,40.73,40.68,40.7,34200.0,40.7,40.73,40.68,40.7,34200.0
2013-06-27 14:15:00,40.72,40.86,40.68,40.85,31300.0,40.72,40.86,40.68,40.85,31300.0
2013-06-27 14:20:00,40.86,40.95,40.75,40.83,21300.0,40.86,40.95,40.75,40.83,21300.0
2013-06-27 14:25:00,40.82,40.99,40.82,40.99,6500.0,40.82,40.99,40.82,40.99,6500.0
2013-06-27 14:30:00,41.0,41.12,40.98,41.01,19800.0,41.0,41.12,40.98,41.01,19800.0
2013-06-27 14:35:00,40.99,40.99,40.89,40.98,8900.0,40.99,40.99,40.89,40.98,8900.0
2013-06-27 14:40:00,40.98,41.0,40.94,40.96,8600.0,40.98,41.0,40.94,40.96,8600.0
2013-06-27 14:45:00,40.96,40.98,40.94,40.98,7000.0,40.96,40.98,40.94,40.98,7000.0
2013-06-27 14:50:00,40.98,41.0,40.98,40.98,8700.0,40.98,41.0,40.98,40.98,8700.0
2013-06-27 14:55:00,40.98,40.99,40.94,40.95,11100.0,40.98,40.99,40.94,40.95,11100.0
2013-06-27 15:00:00,40.95,40.96,40.94,40.94,11200.0,40.95,40.96,40.94,40.94,11200.0
2013-06-27 15:05:00,40.95,41.0,40.94,40.96,37500.0,40.95,41.0,40.94,40.96,37500.0
2013-06-27 15:10:00,40.97,40.97,40.92,40.94,11600.0,40.97,40.97,40.92,40.94,11600.0
2013-06-27 15:15:00,40.94,41.0,40.94,40.99,19900.0,40.94,41.0,40.94,40.99,19900.0
2013-06-27 15:20:00,40.99,41.0,40.95,40.97,12300.0,40.99,41.0,40.95,40.97,12300.0
2013-06-27 15:25:00,40.97,41.0,40.96,41.0,25800.0,40.97,41.0,40.96,41.0,25800.0
2013-06-27 15:30:00,40.99,41.0,40.95,40.99,40200.0,40.99,41.0,40.95,40.99,40200.0
2013-06-27 15:35:00,40.99,41.03,40.89,40.97,70600.0,40.99,41.03,40.89,40.97,70600.0
2013-06-27 15:40:00,40.98,40.99,40.93,40.93,26400.0,40.98,40.99,40.93,40.93,26400.0
2013-06-27 15:45:00,40.93,40.98,40.87,40.87,86000.0,40.93,40.98,40.87,40.87,86000.0
2013-06-27 15:50:00,40.88,40.97,40.69,40.97,107700.0,40.88,40.97,40.69,40.97,107700.0
2013-06-27 15:55:00,40.97,41.0,40.91,40.97,74300.0,40.97,41.0,40.91,40.97,74300.0
2013-06-28 09:30:00,40.86,41.13,40.21,41.12,36000.0,40.86,41.13,40.21,41.12,36000.0
2013-06-28 09:35:00,41.12,41.3,41.02,41.19,26400.0,41.12,41.3,41.02,41.19,26400.0
2013-06-28 09:40:00,41.2,41.33,41.18,41.18,18700.0,41.2,41.33,41.18,41.18,18700.0
2013-06-28 09:45:00,41.21,41.27,40.84,40.98,17900.0,41.21,41.27,40.84,40.98,17900.0
2013-06-28 09:50:00,40.99,41.24,40.99,41.13,26800.0,40.99,41.24,40.99,41.13,26800.0
2013-06-28 09:55:00,41.13,41.15,40.7,40.84,81300.0,41.13,41.15,40.7,40.84,81300.0
2013-06-28 10:00:00,40.86,41.11,40.84,41.08,11900.0,40.86,41.11,40.84,41.08,11900.0
2013-06-28 10:05:00,41.11,41.13,40.89,41.04,33000.0,41.11,41.13,40.89,41.04,33000.0
2013-06-28 10:10:00,41.04,41.04,40.93,40.96,27000.0,41.04,41.04,40.93,40.96,27000.0
2013-06-28 10:15:00,40.96,41.32,40.95,41.2,17700.0,40.96,41.32,40.95,41.2,17700.0
2013-06-28 10:20:00,41.17,41.24,41.13,41.21,10700.0,41.17,41.24,41.13,41.21,10700.0
2013-06-28 10:25:00,41.2,41.24,41.16,41.17,8000.0,41.2,41.24,41.16,41.17,8000.0
2013-06-28 10:30:00,41.16,41.34,41.1,41.1,48700.0,41.16,41.34,41.1,41.1,48700.0
2013-06-28 10:35:00,41.1,41.23,41.09,41.22,4300.0,41.1,41.23,41.09,41.22,4300.0
2013-06-28 10:40:00,41.22,41.27,41.2,41.27,6700.0,41.22,41.27,41.2,41.27,6700.0
2013-06-28 10:45:00,41.25,41.28,41.16,41.2,2600.0,41.25,41.28,41.16,41.2,2600.0
2013-06-28 10:50:00,41.16,41.18,40.99,41.01,22300.0,41.16,41.18,40.99,41.01,22300.0
2013-06-28 10:55:00,41.05,41.29,41.0,41.28,7100.0,41.05,41.29,41.0,41.28,7100.0
2013-06-28 11:00:00,41.27,41.35,41.24,41.3,7000.0,41.27,41.35,41.24,41.3,7000.0
2013-06-28 11:05:00,41.3,41.35,41.27,41.31,15700.0,41.3,41.35,41.27,41.31,15700.0
2013-06-28 11:10:00,41.27,41.31,41.22,41.27,19900.0,41.27,41.31,41.22,41.27,19900.0
2013-06-28 11:15:00,41.27,41.33,41.26,41.26,15700.0,41.27,41.33,41.26,41.26,15700.0
2013-06-28 11:20:00,41.26,41.26,41.19,41.19,13600.0,41.26,41.26,41.19,41.19,13600.0
2013-06-28 11:25:00,41.19,41.19,40.93,40.93,30100.0,41.19,41.19,40.93,40.93,30100.0
2013-06-28 11:30:00,40.93,40.99,40.75,40.75,22200.0,40.93,40.99,40.75,40.75,22200.0
2013-06-28 11:35:00,40.75,40.83,40.72,40.76,12700.0,40.75,40.83,40.72,40.76,12700.0
2013-06-28 11:40:00,40.75,40.75,40.61,40.61,15900.0,40.75,40.75,40.61,40.61,15900.0
2013-06-28 11:45:00,40.61,40.78,40.61,40.74,10300.0,40.61,40.78,40.61,40.74,10300.0
2013-06-28 11:50:00,40.76,40.76,40.7,40.73,11200.0,40.76,40.76,40.7,40.73,11200.0
2013-06-28 11:55:00,40.73,40.75,40.7,40.75,7400.0,40.73,40.75,40.7,40.75,7400.0
2013-06-28 12:00:00,40.73,40.77,40.73,40.76,10400.0,40.73,40.77,40.73,40.76,10400.0
2013-06-28 12:05:00,40.76,40.79,40.66,40.66,51200.0,40.76,40.79,40.66,40.66,51200.0
2013-06-28 12:10:00,40.66,40.68,40.54,40.56,11700.0,40.66,40.68,40.54,40.56,11700.0
2013-06-28 12:15:00,40.57,40.58,40.45,40.46,12100.0,40.57,40.58,40.45,40.46,12100.0
2013-06-28 12:20:00,40.46,40.49,40.33,40.41,17300.0,40.46,40.49,40.33,40.41,17300.0
2013-06-28 12:25:00,40.42,40.47,40.41,40.47,8800.0,40.42,40.47,40.41,40.47,8800.0
2013-06-28 12:30:00,40.48,40.48,40.43,40.47,8600.0,40.48,40.48,40.43,40.47,8600.0
2013-06-28 12:35:00,40.45,40.62,40.45,40.58,28000.0,40.45,40.62,40.45,40.58,28000.0
2013-06-28 12:40:00,40.58,40.63,40.55,40.62,8800.0,40.58,40.63,40.55,40.62,8800.0
2013-06-28 12:45:00,40.61,40.64,40.54,40.64,8700.0,40.61,40.64,40.54,40.64,8700.0
2013-06-28 12:50:00,40.66,40.69,40.61,40.65,9000.0,40.66,40.69,40.61,40.65,9000.0
2013-06-28 12:55:00,40.65,40.66,40.54,40.56,19100.0,40.65,40.66,40.54,40.56,19100.0
2013-06-28 13:00:00,40.54,40.57,40.38,40.38,16100.0,40.54,40.57,40.38,40.38,16100.0
2013-06-28 13:05:00,40.37,40.41,40.33,40.4,4200.0,40.37,40.41,40.33,40.4,4200.0
2013-06-28 13:10:00,40.4,40.45,40.36,40.44,15400.0,40.4,40.45,40.36,40.44,15400.0
2013-06-28 13:15:00,40.45,40.5,40.44,40.5,7600.0,40.45,40.5,40.44,40.5,7600.0
2013-06-28 13:20:00,40.49,40.58,40.46,40.58,11000.0,40.49,40.58,40.46,40.58,11000.0
2013-06-28 13:25:00,40.58,40.62,40.55,40.61,11300.0,40.58,40.62,40.55,40.61,11300.0
2013-06-28 13:30:00,40.6,40.67,40.6,40.65,11600.0,40.6,40.67,40.6,40.65,11600.0
2013-06-28 13:35:00,40.65,40.74,40.65,40.72,10000.0,40.65,40.74,40.65,40.72,10000.0
2013-06-28 13:40:00,40.71,40.71,40.66,40.67,8700.0,40.71,40.71,40.66,40.67,8700.0
2013-06-28 13:45:00,40.67,40.69,40.65,40.65,8500.0,40.67,40.69,40.65,40.65,8500.0
2013-06-28 13:50:00,40.65,40.65,40.61,40.65,5300.0,40.65,40.65,40.61,40.65,5300.0
2013-06-28 13:55:00,40.65,40.66,40.64,40.65,6900.0,40.65,40.66,40.64,40.65,6900.0
2013-06-28 14:00:00,40.65,40.65,40.63,40.65,5900.0,40.65,40.65,40.63,40.65,5900.0
2013-06-28 14:05:00,40.64,40.66,40.61,40.64,22800.0,40.64,40.66,40.61,40.64,22800.0
2013-06-28 14:10:00,40.64,40.65,40.58,40.58,15900.0,40.64,40.65,40.58,40.58,15900.0
2013-06-28 14:15:00,40.56,40.56,40.48,40.52,19500.0,40.56,40.56,40.48,40.52,19500.0
2013-06-28 14:20:00,40.51,40.54,40.48,40.54,9800.0,40.51,40.54,40.48,40.54,9800.0
2013-06-28 14:25:00,40.56,40.62,40.56,40.61,8000.0,40.56,40.62,40.56,40.61,8000.0
2013-06-28 14:30:00,40.62,40.77,40.62,40.77,12700.0,40.62,40.77,40.62,40.77,12700.0
2013-06-28 14:35:00,40.77,41.09,40.77,41.04,37500.0,40.77,41.09,40.77,41.04,37500.0
2013-06-28 14:40:00,41.05,41.12,41.04,41.09,13700.0,41.05,41.12,41.04,41.09,13700.0
2013-06-28 14:45:00,41.09,41.09,40.93,40.93,9500.0,41.09,41.09,40.93,40.93,9500.0
2013-06-28 14:50:00,40.94,40.97,40.84,40.94,15300.0,40.94,40.97,40.84,40.94,15300.0
2013-06-28 14:55:00,40.97,41.02,40.97,41.0,13000.0,40.97,41.02,40.97,41.0,13000.0
2013-06-28 15:00:00,40.99,41.0,40.89,40.93,23000.0,40.99,41.0,40.89,40.93,23000.0
2013-06-28 15:05:00,40.93,40.93,40.81,40.91,16300.0,40.93,40.93,40.81,40.91,16300.0
2013-06-28 15:10:00,40.91,40.95,40.89,40.89,7700.0,40.91,40.95,40.89,40.89,7700.0
2013-06-28 15:15:00,40.89,40.96,40.89,40.91,28500.0,40.89,40.96,40.89,40.91,28500.0
2013-06-28 15:20:00,40.93,40.94,40.87,40.9,13400.0,40.93,40.94,40.87,40.9,13400.0
2013-06-28 15:25:00,40.89,40.97,40.89,40.97,19900.0,40.89,40.97,40.89,40.97,19900.0
2013-06-28 15:30:00,40.98,41.2,40.95,41.09,45300.0,40.98,41.2,40.95,41.09,45300.0
2013-06-28 15:35:00,41.1,41.14,41.09,41.14,17900.0,41.1,41.14,41.09,41.14,17900.0
2013-06-28 15:40:00,41.14,41.29,41.1,41.16,91100.0,41.14,41.29,41.1,41.16,91100.0
2013-06-28 15:45:00,41.15,41.24,40.68,40.79,184600.0,41.15,41.24,40.68,40.79,184600.0
2013-06-28 15:50:00,40.75,41.02,40.63,40.78,138700.0,40.75,41.02,40.63,40.78,138700.0
2013-06-28 15:55:00,40.78,40.78,40.38,40.47,324800.0,40.78,40.78,40.38,40.47,324800.0
2013-07-01 09:30:00,40.21,40.34,39.91,40.19,31700.0,40.21,40.34,39.91,40.19,31700.0
2013-07-01 09:35:00,40.18,40.24,39.96,40.13,22400.0,40.18,40.24,39.96,40.13,22400.0
2013-07-01 09:40:00,40.12,40.21,39.93,40.17,13800.0,40.12,40.21,39.93,40.17,13800.0
2013-07-01 09:45:00,40.17,40.17,39.83,39.97,14500.0,40.17,40.17,39.83,39.97,14500.0
2013-07-01 09:50:00,39.99,40.27,39.97,40.27,7900.0,39.99,40.27,39.97,40.27,7900.0
2013-07-01 09:55:00,40.28,40.42,40.2,40.37,11100.0,40.28,40.42,40.2,40.37,11100.0
2013-07-01 10:00:00,40.38,40.66,40.35,40.35,16800.0,40.38,40.66,40.35,40.35,16800.0
2013-07-01 10:05:00,40.4,40.48,40.28,40.45,15500.0,40.4,40.48,40.28,40.45,15500.0
2013-07-01 10:10:00,40.45,40.47,40.36,40.46,8500.0,40.45,40.47,40.36,40.46,8500.0
2013-07-01 10:15:00,40.48,40.75,40.48,40.68,18500.0,40.48,40.75,40.48,40.68,18500.0
2013-07-01 10:20:00,40.66,40.89,40.66,40.85,13200.0,40.66,40.89,40.66,40.85,13200.0
2013-07-01 10:25:00,40.87,40.92,40.78,40.86,12900.0,40.87,40.92,40.78,40.86,12900.0
2013-07-01 10:30:00,40.84,40.99,40.84,40.96,12600.0,40.84,40.99,40.84,40.96,12600.0
2013-07-01 10:35:00,40.99,41.29,40.92,41.29,47400.0,40.99,41.29,40.92,41.29,47400.0
2013-07-01 10:40:00,41.27,41.35,41.02,41.11,27600.0,41.27,41.35,41.02,41.11,27600.0
2013-07-01 10:45:00,41.1,41.1,40.81,40.99,17100.0,41.1,41.1,40.81,40.99,17100.0
2013-07-01 10:50:00,40.99,41.29,40.99,41.28,12500.0,40.99,41.29,40.99,41.28,12500.0
2013-07-01 10:55:00,41.31,41.32,41.19,41.2,22200.0,41.31,41.32,41.19,41.2,22200.0
2013-07-01 11:00:00,41.2,41.22,41.19,41.21,12200.0,41.2,41.22,41.19,41.21,12200.0
2013-07-01 11:05:00,41.22,41.34,41.19,41.33,14300.0,41.22,41.34,41.19,41.33,14300.0
2013-07-01 11:10:00,41.32,41.35,41.26,41.32,92700.0,41.32,41.35,41.26,41.32,92700.0
2013-07-01 11:15:00,41.3,41.35,41.25,41.35,14300.0,41.3,41.35,41.25,41.35,14300.0
2013-07-01 11:20:00,41.34,41.4,41.32,41.35,28900.0,41.34,41.4,41.32,41.35,28900.0
2013-07-01 11:25:00,41.35,41.35,41.1,41.21,29800.0,41.35,41.35,41.1,41.21,29800.0
2013-07-01 11:30:00,41.2,41.36,41.2,41.34,25200.0,41.2,41.36,41.2,41.34,25200.0
2013-07-01 11:35:00,41.34,41.36,41.28,41.3,15600.0,41.34,41.36,41.28,41.3,15600.0
2013-07-01 11:40:00,41.33,41.36,41.32,41.32,9600.0,41.33,41.36,41.32,41.32,9600.0
2013-07-01 11:45:00,41.36,41.39,41.22,41.28,34500.0,41.36,41.39,41.22,41.28,34500.0
2013-07-01 11:50:00,41.28,41.3,41.25,41.26,8500.0,41.28,41.3,41.25,41.26,8500.0
2013-07-01 11:55:00,41.26,41.36,41.2,41.34,18800.0,41.26,41.36,41.2,41.34,18800.0
2013-07-01 12:00:00,41.36,41.36,41.24,41.34,15100.0,41.36,41.36,41.24,41.34,15100.0
2013-07-01 12:05:00,41.35,41.36,41.29,41.3,8000.0,41.35,41.36,41.29,41.3,8000.0
2013-07-01 12:10:00,41.34,41.36,41.26,41.26,13000.0,41.34,41.36,41.26,41.26,13000.0
2013-07-01 12:15:00,41.28,41.28,40.88,40.88,42100.0,41.28,41.28,40.88,40.88,42100.0
2013-07-01 12:20:00,40.82,40.87,40.57,40.71,65600.0,40.82,40.87,40.57,40.71,65600.0
2013-07-01 12:25:00,40.67,40.86,40.67,40.77,36100.0,40.67,40.86,40.67,40.77,36100.0
2013-07-01 12:30:00,40.81,40.9,40.8,40.83,15700.0,40.81,40.9,40.8,40.83,15700.0
2013-07-01 12:35:00,40.81,40.81,40.6,40.66,50000.0,40.81,40.81,40.6,40.66,50000.0
2013-07-01 12:40:00,40.65,40.73,40.51,40.58,45800.0,40.65,40.73,40.51,40.58,45800.0
2013-07-01 12:45:00,40.6,40.71,40.6,40.69,12300.0,40.6,40.71,40.6,40.69,12300.0
2013-07-01 12:50:00,40.66,40.68,40.54,40.65,11600.0,40.66,40.68,40.54,40.65,11600.0
2013-07-01 12:55:00,40.63,40.63,40.57,40.59,6700.0,40.63,40.63,40.57,40.59,6700.0
2013-07-01 13:00:00,40.6,40.63,40.53,40.63,9100.0,40.6,40.63,40.53,40.63,9100.0
2013-07-01 13:05:00,40.63,40.67,40.63,40.67,8100.0,40.63,40.67,40.63,40.67,8100.0
2013-07-01 13:10:00,40.69,40.7,40.61,40.67,11800.0,40.69,40.7,40.61,40.67,11800.0
2013-07-01 13:15:00,40.67,40.72,40.55,40.55,13100.0,40.67,40.72,40.55,40.55,13100.0
2013-07-01 13:20:00,40.55,40.71,40.55,40.71,4700.0,40.55,40.71,40.55,40.71,4700.0
2013-07-01 13:25:00,40.71,40.83,40.57,40.62,23200.0,40.71,40.83,40.57,40.62,23200.0
2013-07-01 13:30:00,40.58,40.77,40.58,40.67,13500.0,40.58,40.77,40.58,40.67,13500.0
2013-07-01 13:35:00,40.68,40.75,40.65,40.75,3100.0,40.68,40.75,40.65,40.75,3100.0
2013-07-01 13:40:00,40.75,40.85,40.63,40.63,19400.0,40.75,40.85,40.63,40.63,19400.0
2013-07-01 13:45:00,40.63,40.94,40.63,40.81,14900.0,40.63,40.94,40.63,40.81,14900.0
2013-07-01 13:50:00,40.81,40.92,40.75,40.9,12000.0,40.81,40.92,40.75,40.9,12000.0
2013-07-01 13:55:00,40.9,40.96,40.88,40.9,19300.0,40.9,40.96,40.88,40.9,19300.0
2013-07-01 14:00:00,40.9,40.98,40.89,40.97,10200.0,40.9,40.98,40.89,40.97,10200.0
2013-07-01 14:05:00,40.96,41.0,40.94,40.94,17800.0,40.96,41.0,40.94,40.94,17800.0
2013-07-01 14:10:00,40.86,40.95,40.86,40.91,7900.0,40.86,40.95,40.86,40.91,7900.0
2013-07-01 14:15:00,40.91,40.94,40.88,40.94,7800.0,40.91,40.94,40.88,40.94,7800.0
2013-07-01 14:20:00,40.93,40.94,40.82,40.82,8300.0,40.93,40.94,40.82,40.82,8300.0
2013-07-01 14:25:00,40.77,40.88,40.74,40.88,7200.0,40.77,40.88,40.74,40.88,7200.0
2013-07-01 14:30:00,40.88,40.91,40.78,40.9,11300.0,40.88,40.91,40.78,40.9,11300.0
2013-07-01 14:35:00,40.9,40.91,40.83,40.87,9100.0,40.9,40.91,40.83,40.87,9100.0
2013-07-01 14:40:00,40.85,41.0,40.85,41.0,15800.0,40.85,41.0,40.85,41.0,15800.0
2013-07-01 14:45:00,41.0,41.0,40.81,40.86,11900.0,41.0,41.0,40.81,40.86,11900.0
2013-07-01 14:50:00,40.87,41.0,40.85,41.0,17200.0,40.87,41.0,40.85,41.0,17200.0
2013-07-01 14:55:00,40.98,41.0,40.8,40.84,18500.0,40.98,41.0,40.8,40.84,18500.0
2013-07-01 15:00:00,40.85,40.99,40.82,40.96,8100.0,40.85,40.99,40.82,40.96,8100.0
2013-07-01 15:05:00,40.95,40.96,40.9,40.9,5300.0,40.95,40.96,40.9,40.9,5300.0
2013-07-01 15:10:00,40.9,40.91,40.81,40.83,9500.0,40.9,40.91,40.81,40.83,9500.0
2013-07-01 15:15:00,40.81,40.86,40.8,40.84,12000.0,40.81,40.86,40.8,40.84,12000.0
2013-07-01 15:20:00,40.85,40.94,40.84,40.89,10200.0,40.85,40.94,40.84,40.89,10200.0
2013-07-01 15:25:00,40.89,40.93,40.82,40.86,13800.0,40.89,40.93,40.82,40.86,13800.0
2013-07-01 15:30:00,40.85,40.85,40.81,40.83,11600.0,40.85,40.85,40.81,40.83,11600.0
2013-07-01 15:35:00,40.82,40.82,40.73,40.75,13700.0,40.82,40.82,40.73,40.75,13700.0
2013-07-01 15:40:00,40.74,40.75,40.66,40.7,16700.0,40.74,40.75,40.66,40.7,16700.0
2013-07-01 15:45:00,40.67,40.8,40.66,40.76,21700.0,40.67,40.8,40.66,40.76,21700.0
2013-07-01 15:50:00,40.76,40.84,40.74,40.84,26400.0,40.76,40.84,40.74,40.84,26400.0
2013-07-01 15:55:00,40.84,40.88,40.78,40.81,53100.0,40.84,40.88,40.78,40.81,53100.0
2013-07-02 09:30:00,40.79,41.03,40.79,40.93,13300.0,40.79,41.03,40.79,40.93,13300.0
2013-07-02 09:35:00,40.92,40.95,40.87,40.89,4300.0,40.92,40.95,40.87,40.89,4300.0
2013-07-02 09:40:00,40.82,40.88,40.72,40.72,8500.0,40.82,40.88,40.72,40.72,8500.0
2013-07-02 09:45:00,40.68,40.99,40.66,40.98,14200.0,40.68,40.99,40.66,40.98,14200.0
2013-07-02 09:50:00,40.98,40.99,40.92,40.95,7500.0,40.98,40.99,40.92,40.95,7500.0
2013-07-02 09:55:00,40.95,40.95,40.84,40.86,1800.0,40.95,40.95,40.84,40.86,1800.0
2013-07-02 10:00:00,40.79,40.79,40.55,40.62,14400.0,40.79,40.79,40.55,40.62,14400.0
2013-07-02 10:05:00,40.62,40.84,40.62,40.77,6100.0,40.62,40.84,40.62,40.77,6100.0
2013-07-02 10:10:00,40.77,40.77,40.66,40.71,4300.0,40.77,40.77,40.66,40.71,4300.0
2013-07-02 10:15:00,40.76,40.76,40.69,40.71,1300.0,40.76,40.76,40.69,40.71,1300.0
2013-07-02 10:20:00,40.72,40.99,40.71,40.8,14000.0,40.72,40.99,40.71,40.8,14000.0
2013-07-02 10:25:00,40.81,40.81,40.72,40.72,2900.0,40.81,40.81,40.72,40.72,2900.0
2013-07-02 10:30:00,40.71,40.74,40.53,40.61,14000.0,40.71,40.74,40.53,40.61,14000.0
2013-07-02 10:35:00,40.59,40.66,40.56,40.66,11400.0,40.59,40.66,40.56,40.66,11400.0
2013-07-02 10:40:00,40.66,40.84,40.66,40.77,6000.0,40.66,40.84,40.66,40.77,6000.0
2013-07-02 10:45:00,40.75,40.8,40.71,40.71,6800.0,40.75,40.8,40.71,40.71,6800.0
2013-07-02 10:50:00,40.71,40.73,40.63,40.7,5000.0,40.71,40.73,40.63,40.7,5000.0
2013-07-02 10:55:00,40.69,40.79,40.69,40.75,4500.0,40.69,40.79,40.69,40.75,4500.0
2013-07-02 11:00:00,40.76,40.79,40.55,40.67,15600.0,40.76,40.79,40.55,40.67,15600.0
2013-07-02 11:05:00,40.64,40.77,40.6,40.76,7200.0,40.64,40.77,40.6,40.76,7200.0
2013-07-02 11:10:00,40.75,40.78,40.6,40.78,14200.0,40.75,40.78,40.6,40.78,14200.0
2013-07-02 11:15:00,40.77,40.89,40.77,40.89,4800.0,40.77,40.89,40.77,40.89,4800.0
2013-07-02 11:20:00,40.89,40.93,40.84,40.86,3600.0,40.89,40.93,40.84,40.86,3600.0
2013-07-02 11:25:00,40.86,40.93,40.84,40.92,9600.0,40.86,40.93,40.84,40.92,9600.0
2013-07-02 11:30:00,40.92,40.94,40.81,40.83,20800.0,40.92,40.94,40.81,40.83,20800.0
2013-07-02 11:35:00,40.83,40.84,40.73,40.79,16100.0,40.83,40.84,40.73,40.79,16100.0
2013-07-02 11:40:00,40.79,40.9,40.76,40.82,45500.0,40.79,40.9,40.76,40.82,45500.0
2013-07-02 11:45:00,40.81,40.96,40.81,40.93,19100.0,40.81,40.96,40.81,40.93,19100.0
2013-07-02 11:50:00,40.93,40.93,40.83,40.9,13000.0,40.93,40.93,40.83,40.9,13000.0
2013-07-02 11:55:00,40.93,40.97,40.89,40.91,6900.0,40.93,40.97,40.89,40.91,6900.0
2013-07-02 12:00:00,40.92,40.94,40.88,40.93,2600.0,40.92,40.94,40.88,40.93,2600.0
2013-07-02 12:05:00,40.94,40.95,40.73,40.86,36400.0,40.94,40.95,40.73,40.86,36400.0
2013-07-02 12:10:00,40.79,40.94,40.79,40.88,9300.0,40.79,40.94,40.79,40.88,9300.0
2013-07-02 12:15:00,40.85,40.96,40.85,40.9,7200.0,40.85,40.96,40.85,40.9,7200.0
2013-07-02 12:20:00,40.91,40.95,40.89,40.95,3400.0,40.91,40.95,40.89,40.95,3400.0
2013-07-02 12:25:00,40.95,41.0,40.95,40.98,4000.0,40.95,41.0,40.95,40.98,4000.0
2013-07-02 12:30:00,40.97,41.03,40.97,41.01,7700.0,40.97,41.03,40.97,41.01,7700.0
2013-07-02 12:35:00,41.01,41.03,40.97,41.03,6600.0,41.01,41.03,40.97,41.03,6600.0
2013-07-02 12:40:00,41.04,41.11,41.0,41.02,4800.0,41.04,41.11,41.0,41.02,4800.0
2013-07-02 12:45:00,41.04,41.07,40.96,41.01,6200.0,41.04,41.07,40.96,41.01,6200.0
2013-07-02 12:50:00,41.01,41.03,41.0,41.03,1800.0,41.01,41.03,41.0,41.03,1800.0
2013-07-02 12:55:00,41.04,41.26,41.03,41.2,8100.0,41.04,41.26,41.03,41.2,8100.0
2013-07-02 13:00:00,41.21,41.22,41.12,41.17,6700.0,41.21,41.22,41.12,41.17,6700.0
2013-07-02 13:05:00,41.17,41.21,41.17,41.21,700.0,41.17,41.21,41.17,41.21,700.0
2013-07-02 13:10:00,41.19,41.2,41.04,41.04,6500.0,41.19,41.2,41.04,41.04,6500.0
2013-07-02 13:15:00,41.04,41.07,40.98,41.03,7800.0,41.04,41.07,40.98,41.03,7800.0
2013-07-02 13:20:00,41.02,41.08,41.0,41.07,3500.0,41.02,41.08,41.0,41.07,3500.0
2013-07-02 13:25:00,41.08,41.08,40.95,40.97,14400.0,41.08,41.08,40.95,40.97,14400.0
2013-07-02 13:30:00,40.96,41.03,40.96,41.01,3800.0,40.96,41.03,40.96,41.01,3800.0
2013-07-02 13:35:00,41.0,41.05,40.96,41.04,37100.0,41.0,41.05,40.96,41.04,37100.0
2013-07-02 13:40:00,41.04,41.05,40.95,40.99,9700.0,41.04,41.05,40.95,40.99,9700.0
2013-07-02 13:45:00,41.0,41.06,40.95,41.03,12300.0,41.0,41.06,40.95,41.03,12300.0
2013-07-02 13:50:00,41.05,41.1,41.03,41.06,17000.0,41.05,41.1,41.03,41.06,17000.0
2013-07-02 13:55:00,41.05,41.09,41.02,41.09,15700.0,41.05,41.09,41.02,41.09,15700.0
2013-07-02 14:00:00,41.08,41.08,40.94,41.03,25000.0,41.08,41.08,40.94,41.03,25000.0
2013-07-02 14:05:00,41.02,41.05,40.97,40.99,8000.0,41.02,41.05,40.97,40.99,8000.0
2013-07-02 14:10:00,40.96,40.99,40.91,40.98,13100.0,40.96,40.99,40.91,40.98,13100.0
2013-07-02 14:15:00,40.98,40.99,40.94,40.96,8200.0,40.98,40.99,40.94,40.96,8200.0
2013-07-02 14:20:00,40.97,41.02,40.94,40.99,7600.0,40.97,41.02,40.94,40.99,7600.0
2013-07-02 14:25:00,40.97,41.0,40.95,40.98,8100.0,40.97,41.0,40.95,40.98,8100.0
2013-07-02 14:30:00,40.97,41.09,40.97,41.04,16300.0,40.97,41.09,40.97,41.04,16300.0
2013-07-02 14:35:00,41.03,41.08,40.98,41.02,13200.0,41.03,41.08,40.98,41.02,13200.0
2013-07-02 14:40:00,41.02,41.07,41.02,41.06,14500.0,41.02,41.07,41.02,41.06,14500.0
2013-07-02 14:45:00,40.99,41.09,40.98,41.08,12300.0,40.99,41.09,40.98,41.08,12300.0
2013-07-02 14:50:00,41.07,41.19,41.05,41.16,9900.0,41.07,41.19,41.05,41.16,9900.0
2013-07-02 14:55:00,41.16,41.22,41.16,41.19,11400.0,41.16,41.22,41.16,41.19,11400.0
2013-07-02 15:00:00,41.18,41.24,41.16,41.24,11700.0,41.18,41.24,41.16,41.24,11700.0
2013-07-02 15:05:00,41.21,41.28,41.13,41.24,17300.0,41.21,41.28,41.13,41.24,17300.0
2013-07-02 15:10:00,41.25,41.29,41.13,41.23,34000.0,41.25,41.29,41.13,41.23,34000.0
2013-07-02 15:15:00,41.25,41.25,41.14,41.16,18400.0,41.25,41.25,41.14,41.16,18400.0
2013-07-02 15:20:00,41.15,41.18,41.14,41.14,17300.0,41.15,41.18,41.14,41.14,17300.0
2013-07-02 15:25:00,41.14,41.15,41.12,41.14,16600.0,41.14,41.15,41.12,41.14,16600.0
2013-07-02 15:30:00,41.14,41.15,41.1,41.13,19700.0,41.14,41.15,41.1,41.13,19700.0
2013-07-02 15:35:00,41.12,41.17,41.11,41.14,20400.0,41.12,41.17,41.11,41.14,20400.0
2013-07-02 15:40:00,41.13,41.18,41.11,41.15,24100.0,41.13,41.18,41.11,41.15,24100.0
2013-07-02 15:45:00,41.15,41.18,41.12,41.12,30400.0,41.15,41.18,41.12,41.12,30400.0
2013-07-02 15:50:00,41.13,41.19,41.09,41.17,48700.0,41.13,41.19,41.09,41.17,48700.0
2013-07-02 15:55:00,41.17,41.23,41.14,41.19,50200.0,41.17,41.23,41.14,41.19,50200.0
2013-07-03 09:30:00,40.93,41.17,40.93,41.03,6000.0,40.93,41.17,40.93,41.03,6000.0
2013-07-03 09:35:00,41.03,41.12,41.03,41.06,4300.0,41.03,41.12,41.03,41.06,4300.0
2013-07-03 09:40:00,41.05,41.26,41.04,41.2,22200.0,41.05,41.26,41.04,41.2,22200.0
2013-07-03 09:45:00,41.21,41.3,41.17,41.28,26000.0,41.21,41.3,41.17,41.28,26000.0
2013-07-03 09:50:00,41.34,41.5,41.25,41.33,72000.0,41.34,41.5,41.25,41.33,72000.0
2013-07-03 09:55:00,41.32,41.36,41.24,41.29,10700.0,41.32,41.36,41.24,41.29,10700.0
2013-07-03 10:00:00,41.28,41.3,41.17,41.19,42200.0,41.28,41.3,41.17,41.19,42200.0
2013-07-03 10:05:00,41.22,41.23,41.11,41.18,9100.0,41.22,41.23,41.11,41.18,9100.0
2013-07-03 10:10:00,41.25,41.32,41.19,41.29,12700.0,41.25,41.32,41.19,41.29,12700.0
2013-07-03 10:15:00,41.3,41.3,41.2,41.27,13200.0,41.3,41.3,41.2,41.27,13200.0
2013-07-03 10:20:00,41.3,41.37,41.21,41.35,19100.0,41.3,41.37,41.21,41.35,19100.0
2013-07-03 10:25:00,41.36,41.36,41.31,41.36,8400.0,41.36,41.36,41.31,41.36,8400.0
2013-07-03 10:30:00,41.36,41.36,41.31,41.35,23900.0,41.36,41.36,41.31,41.35,23900.0
2013-07-03 10:35:00,41.33,41.33,41.14,41.18,13400.0,41.33,41.33,41.14,41.18,13400.0
2013-07-03 10:40:00,41.22,41.33,41.21,41.26,8200.0,41.22,41.33,41.21,41.26,8200.0
2013-07-03 10:45:00,41.3,41.36,41.28,41.34,7700.0,41.3,41.36,41.28,41.34,7700.0
2013-07-03 10:50:00,41.34,41.36,41.31,41.33,6400.0,41.34,41.36,41.31,41.33,6400.0
2013-07-03 10:55:00,41.32,41.36,41.32,41.36,8200.0,41.32,41.36,41.32,41.36,8200.0
2013-07-03 11:00:00,41.36,41.67,41.34,41.61,31700.0,41.36,41.67,41.34,41.61,31700.0
2013-07-03 11:05:00,41.6,41.73,41.53,41.53,20900.0,41.6,41.73,41.53,41.53,20900.0
2013-07-03 11:10:00,41.52,41.69,41.51,41.63,8500.0,41.52,41.69,41.51,41.63,8500.0
2013-07-03 11:15:00,41.65,41.69,41.57,41.67,10400.0,41.65,41.69,41.57,41.67,10400.0
2013-07-03 11:20:00,41.65,41.66,41.62,41.63,5300.0,41.65,41.66,41.62,41.63,5300.0
2013-07-03 11:25:00,41.62,41.66,41.6,41.65,9100.0,41.62,41.66,41.6,41.65,9100.0
2013-07-03 11:30:00,41.64,41.7,41.64,41.68,10100.0,41.64,41.7,41.64,41.68,10100.0
2013-07-03 11:35:00,41.67,41.68,41.57,41.58,5300.0,41.67,41.68,41.57,41.58,5300.0
2013-07-03 11:40:00,41.61,41.63,41.53,41.6,20000.0,41.61,41.63,41.53,41.6,20000.0
2013-07-03 11:45:00,41.6,41.63,41.56,41.6,16700.0,41.6,41.63,41.56,41.6,16700.0
2013-07-03 11:50:00,41.6,41.65,41.58,41.61,12000.0,41.6,41.65,41.58,41.61,12000.0
2013-07-03 11:55:00,41.6,41.72,41.58,41.63,50300.0,41.6,41.72,41.58,41.63,50300.0
2013-07-03 12:00:00,41.63,41.64,41.58,41.6,8100.0,41.63,41.64,41.58,41.6,8100.0
2013-07-03 12:05:00,41.6,41.64,41.48,41.64,17400.0,41.6,41.64,41.48,41.64,17400.0
2013-07-03 12:10:00,41.66,41.73,41.66,41.7,9000.0,41.66,41.73,41.66,41.7,9000.0
2013-07-03 12:15:00,41.68,41.74,41.68,41.7,16500.0,41.68,41.74,41.68,41.7,16500.0
2013-07-03 12:20:00,41.7,41.82,41.7,41.76,23400.0,41.7,41.82,41.7,41.76,23400.0
2013-07-03 12:25:00,41.76,41.78,41.74,41.74,8500.0,41.76,41.78,41.74,41.74,8500.0
2013-07-03 12:30:00,41.73,41.82,41.65,41.68,31400.0,41.73,41.82,41.65,41.68,31400.0
2013-07-03 12:35:00,41.69,41.71,41.54,41.65,46400.0,41.69,41.71,41.54,41.65,46400.0
2013-07-03 12:40:00,41.63,41.67,41.6,41.64,12500.0,41.63,41.67,41.6,41.64,12500.0
2013-07-03 12:45:00,41.65,41.71,41.59,41.63,41700.0,41.65,41.71,41.59,41.63,41700.0
2013-07-03 12:50:00,41.63,41.74,41.63,41.74,46000.0,41.63,41.74,41.63,41.74,46000.0
2013-07-03 12:55:00,41.74,41.8,41.67,41.72,75200.0,41.74,41.8,41.67,41.72,75200.0
2013-07-05 09:30:00,41.77,41.85,41.68,41.68,20700.0,41.77,41.85,41.68,41.68,20700.0
2013-07-05 09:35:00,41.71,41.83,41.71,41.73,8200.0,41.71,41.83,41.71,41.73,8200.0
2013-07-05 09:40:00,41.76,42.03,41.76,42.02,25400.0,41.76,42.03,41.76,42.02,25400.0
2013-07-05 09:45:00,42.04,42.2,42.04,42.17,16500.0,42.04,42.2,42.04,42.17,16500.0
2013-07-05 09:50:00,42.17,42.18,42.06,42.12,8600.0,42.17,42.18,42.06,42.12,8600.0
2013-07-05 09:55:00,42.13,42.18,42.13,42.17,12200.0,42.13,42.18,42.13,42.17,12200.0
2013-07-05 10:00:00,42.17,42.38,42.08,42.36,81700.0,42.17,42.38,42.08,42.36,81700.0
2013-07-05 10:05:00,42.37,42.51,42.36,42.51,35900.0,42.37,42.51,42.36,42.51,35900.0
2013-07-05 10:10:00,42.47,42.48,42.29,42.34,19100.0,42.47,42.48,42.29,42.34,19100.0
2013-07-05 10:15:00,42.32,42.32,42.15,42.18,30500.0,42.32,42.32,42.15,42.18,30500.0
2013-07-05 10:20:00,42.18,42.23,42.05,42.05,13900.0,42.18,42.23,42.05,42.05,13900.0
2013-07-05 10:25:00,42.07,42.25,42.05,42.23,15700.0,42.07,42.25,42.05,42.23,15700.0
2013-07-05 10:30:00,42.24,42.24,42.19,42.22,25700.0,42.24,42.24,42.19,42.22,25700.0
2013-07-05 10:35:00,42.23,42.3,42.11,42.2,37800.0,42.23,42.3,42.11,42.2,37800.0
2013-07-05 10:40:00,42.2,42.34,42.2,42.31,24200.0,42.2,42.34,42.2,42.31,24200.0
2013-07-05 10:45:00,42.29,42.37,42.25,42.34,14000.0,42.29,42.37,42.25,42.34,14000.0
2013-07-05 10:50:00,42.3,42.44,42.3,42.41,23600.0,42.3,42.44,42.3,42.41,23600.0
2013-07-05 10:55:00,42.41,42.68,42.41,42.64,33000.0,42.41,42.68,42.41,42.64,33000.0
2013-07-05 11:00:00,42.64,42.64,42.57,42.6,19900.0,42.64,42.64,42.57,42.6,19900.0
2013-07-05 11:05:00,42.56,42.6,42.5,42.51,6200.0,42.56,42.6,42.5,42.51,6200.0
2013-07-05 11:10:00,42.52,42.6,42.51,42.56,9000.0,42.52,42.6,42.51,42.56,9000.0
2013-07-05 11:15:00,42.57,42.58,42.51,42.54,11100.0,42.57,42.58,42.51,42.54,11100.0
2013-07-05 11:20:00,42.55,42.59,42.51,42.58,6800.0,42.55,42.59,42.51,42.58,6800.0
2013-07-05 11:25:00,42.6,42.63,42.59,42.63,13100.0,42.6,42.63,42.59,42.63,13100.0
2013-07-05 11:30:00,42.63,42.72,42.63,42.7,7500.0,42.63,42.72,42.63,42.7,7500.0
2013-07-05 11:35:00,42.71,42.73,42.71,42.73,10500.0,42.71,42.73,42.71,42.73,10500.0
2013-07-05 11:40:00,42.73,42.73,42.58,42.62,12700.0,42.73,42.73,42.58,42.62,12700.0
2013-07-05 11:45:00,42.64,42.65,42.48,42.62,14600.0,42.64,42.65,42.48,42.62,14600.0
2013-07-05 11:50:00,42.63,42.72,42.63,42.68,14800.0,42.63,42.72,42.63,42.68,14800.0
2013-07-05 11:55:00,42.69,42.77,42.68,42.76,16300.0,42.69,42.77,42.68,42.76,16300.0
2013-07-05 12:00:00,42.75,42.86,42.75,42.86,13800.0,42.75,42.86,42.75,42.86,13800.0
2013-07-05 12:05:00,42.86,42.96,42.82,42.91,9700.0,42.86,42.96,42.82,42.91,9700.0
2013-07-05 12:10:00,42.9,42.93,42.76,42.8,12300.0,42.9,42.93,42.76,42.8,12300.0
2013-07-05 12:15:00,42.81,42.86,42.78,42.83,6700.0,42.81,42.86,42.78,42.83,6700.0
2013-07-05 12:20:00,42.81,42.84,42.62,42.7,14900.0,42.81,42.84,42.62,42.7,14900.0
2013-07-05 12:25:00,42.66,42.7,42.55,42.6,14200.0,42.66,42.7,42.55,42.6,14200.0
2013-07-05 12:30:00,42.62,42.69,42.61,42.64,4800.0,42.62,42.69,42.61,42.64,4800.0
2013-07-05 12:35:00,42.69,42.74,42.69,42.74,5400.0,42.69,42.74,42.69,42.74,5400.0
2013-07-05 12:40:00,42.72,42.73,42.66,42.66,8000.0,42.72,42.73,42.66,42.66,8000.0
2013-07-05 12:45:00,42.64,42.71,42.62,42.71,11000.0,42.64,42.71,42.62,42.71,11000.0
2013-07-05 12:50:00,42.7,42.74,42.66,42.74,22100.0,42.7,42.74,42.66,42.74,22100.0
2013-07-05 12:55:00,42.74,42.75,42.69,42.75,10000.0,42.74,42.75,42.69,42.75,10000.0
2013-07-05 13:00:00,42.73,42.75,42.69,42.69,11000.0,42.73,42.75,42.69,42.69,11000.0
2013-07-05 13:05:00,42.68,42.71,42.67,42.68,9600.0,42.68,42.71,42.67,42.68,9600.0
2013-07-05 13:10:00,42.68,42.71,42.67,42.71,3600.0,42.68,42.71,42.67,42.71,3600.0
2013-07-05 13:15:00,42.74,42.82,42.73,42.82,3000.0,42.74,42.82,42.73,42.82,3000.0
2013-07-05 13:20:00,42.8,42.81,42.77,42.8,4100.0,42.8,42.81,42.77,42.8,4100.0
2013-07-05 13:25:00,42.79,42.8,42.75,42.78,7000.0,42.79,42.8,42.75,42.78,7000.0
2013-07-05 13:30:00,42.77,42.84,42.77,42.84,8600.0,42.77,42.84,42.77,42.84,8600.0
2013-07-05 13:35:00,42.84,42.84,42.83,42.84,3300.0,42.84,42.84,42.83,42.84,3300.0
2013-07-05 13:40:00,42.84,42.9,42.84,42.9,6100.0,42.84,42.9,42.84,42.9,6100.0
2013-07-05 13:45:00,42.9,42.92,42.86,42.89,9000.0,42.9,42.92,42.86,42.89,9000.0
2013-07-05 13:50:00,42.89,42.96,42.89,42.94,8000.0,42.89,42.96,42.89,42.94,8000.0
2013-07-05 13:55:00,42.94,42.94,42.86,42.86,10400.0,42.94,42.94,42.86,42.86,10400.0
2013-07-05 14:00:00,42.86,42.9,42.84,42.86,10500.0,42.86,42.9,42.84,42.86,10500.0
2013-07-05 14:05:00,42.85,42.94,42.85,42.91,8500.0,42.85,42.94,42.85,42.91,8500.0
2013-07-05 14:10:00,42.93,42.95,42.93,42.94,8200.0,42.93,42.95,42.93,42.94,8200.0
2013-07-05 14:15:00,42.94,42.94,42.88,42.91,14600.0,42.94,42.94,42.88,42.91,14600.0
2013-07-05 14:20:00,42.93,42.95,42.93,42.93,9800.0,42.93,42.95,42.93,42.93,9800.0
2013-07-05 14:25:00,42.93,42.96,42.9,42.94,8600.0,42.93,42.96,42.9,42.94,8600.0
2013-07-05 14:30:00,42.94,43.07,42.94,43.0,91000.0,42.94,43.07,42.94,43.0,91000.0
2013-07-05 14:35:00,43.0,43.01,42.92,42.97,42900.0,43.0,43.01,42.92,42.97,42900.0
2013-07-05 14:40:00,42.97,42.98,42.93,42.96,8000.0,42.97,42.98,42.93,42.96,8000.0
2013-07-05 14:45:00,42.95,43.0,42.91,42.98,19000.0,42.95,43.0,42.91,42.98,19000.0
2013-07-05 14:50:00,42.98,43.11,42.97,43.11,16000.0,42.98,43.11,42.97,43.11,16000.0
2013-07-05 14:55:00,43.12,43.15,43.1,43.11,13000.0,43.12,43.15,43.1,43.11,13000.0
2013-07-05 15:00:00,43.08,43.2,43.08,43.2,11900.0,43.08,43.2,43.08,43.2,11900.0
2013-07-05 15:05:00,43.22,43.29,43.21,43.27,34800.0,43.22,43.29,43.21,43.27,34800.0
2013-07-05 15:10:00,43.27,43.33,43.26,43.26,13900.0,43.27,43.33,43.26,43.26,13900.0
2013-07-05 15:15:00,43.27,43.3,43.23,43.26,14100.0,43.27,43.3,43.23,43.26,14100.0
2013-07-05 15:20:00,43.25,43.29,43.24,43.24,32300.0,43.25,43.29,43.24,43.24,32300.0
2013-07-05 15:25:00,43.24,43.27,43.22,43.26,17700.0,43.24,43.27,43.22,43.26,17700.0
2013-07-05 15:30:00,43.26,43.31,43.25,43.29,18100.0,43.26,43.31,43.25,43.29,18100.0
2013-07-05 15:35:00,43.3,43.33,43.29,43.3,18100.0,43.3,43.33,43.29,43.3,18100.0
2013-07-05 15:40:00,43.29,43.31,43.25,43.29,25300.0,43.29,43.31,43.25,43.29,25300.0
2013-07-05 15:45:00,43.3,43.3,43.29,43.3,26800.0,43.3,43.3,43.29,43.3,26800.0
2013-07-05 15:50:00,43.29,43.3,43.29,43.3,32700.0,43.29,43.3,43.29,43.3,32700.0
2013-07-05 15:55:00,43.29,43.34,43.29,43.34,63500.0,43.29,43.34,43.29,43.34,63500.0
2013-07-08 09:30:00,43.14,43.84,43.14,43.46,57400.0,43.14,43.84,43.14,43.46,57400.0
2013-07-08 09:35:00,43.61,43.67,43.41,43.42,43300.0,43.61,43.67,43.41,43.42,43300.0
2013-07-08 09:40:00,43.41,43.42,43.31,43.4,25400.0,43.41,43.42,43.31,43.4,25400.0
2013-07-08 09:45:00,43.37,43.59,43.37,43.57,12000.0,43.37,43.59,43.37,43.57,12000.0
2013-07-08 09:50:00,43.5,43.76,43.5,43.73,75700.0,43.5,43.76,43.5,43.73,75700.0
2013-07-08 09:55:00,43.72,44.0,43.69,43.82,106300.0,43.72,44.0,43.69,43.82,106300.0
2013-07-08 10:00:00,43.85,43.9,43.7,43.79,27500.0,43.85,43.9,43.7,43.79,27500.0
2013-07-08 10:05:00,43.73,43.73,43.54,43.69,6200.0,43.73,43.73,43.54,43.69,6200.0
2013-07-08 10:10:00,43.63,43.63,43.63,43.63,100.0,43.63,43.63,43.63,43.63,100.0
2013-07-08 10:15:00,43.69,43.75,43.68,43.7,6500.0,43.69,43.75,43.68,43.7,6500.0
2013-07-08 10:20:00,43.7,43.82,43.69,43.75,30200.0,43.7,43.82,43.69,43.75,30200.0
2013-07-08 10:25:00,43.75,43.8,43.7,43.71,5900.0,43.75,43.8,43.7,43.71,5900.0
2013-07-08 10:30:00,43.71,43.73,43.52,43.52,7300.0,43.71,43.73,43.52,43.52,7300.0
2013-07-08 10:35:00,43.51,43.51,43.29,43.32,14000.0,43.51,43.51,43.29,43.32,14000.0
2013-07-08 10:40:00,43.33,43.48,43.33,43.48,5000.0,43.33,43.48,43.33,43.48,5000.0
2013-07-08 10:45:00,43.48,43.56,43.48,43.56,8000.0,43.48,43.56,43.48,43.56,8000.0
2013-07-08 10:50:00,43.51,43.56,43.45,43.46,14000.0,43.51,43.56,43.45,43.46,14000.0
2013-07-08 10:55:00,43.46,43.49,43.35,43.44,4500.0,43.46,43.49,43.35,43.44,4500.0
2013-07-08 11:00:00,43.43,43.66,43.41,43.63,16700.0,43.43,43.66,43.41,43.63,16700.0
2013-07-08 11:05:00,43.64,43.7,43.6,43.7,34800.0,43.64,43.7,43.6,43.7,34800.0
2013-07-08 11:10:00,43.67,43.74,43.58,43.6,23700.0,43.67,43.74,43.58,43.6,23700.0
2013-07-08 11:15:00,43.61,43.7,43.61,43.65,80400.0,43.61,43.7,43.61,43.65,80400.0
2013-07-08 11:20:00,43.65,43.66,43.6,43.62,5100.0,43.65,43.66,43.6,43.62,5100.0
2013-07-08 11:25:00,43.61,43.61,43.55,43.57,20000.0,43.61,43.61,43.55,43.57,20000.0
2013-07-08 11:30:00,43.55,43.56,43.51,43.54,11600.0,43.55,43.56,43.51,43.54,11600.0
2013-07-08 11:35:00,43.54,43.55,43.5,43.54,3300.0,43.54,43.55,43.5,43.54,3300.0
2013-07-08 11:40:00,43.56,43.61,43.55,43.58,4300.0,43.56,43.61,43.55,43.58,4300.0
2013-07-08 11:45:00,43.58,43.58,43.55,43.56,5400.0,43.58,43.58,43.55,43.56,5400.0
2013-07-08 11:50:00,43.53,43.56,43.51,43.55,2700.0,43.53,43.56,43.51,43.55,2700.0
2013-07-08 11:55:00,43.55,43.55,43.47,43.48,8300.0,43.55,43.55,43.47,43.48,8300.0
2013-07-08 12:00:00,43.47,43.54,43.45,43.52,9100.0,43.47,43.54,43.45,43.52,9100.0
2013-07-08 12:05:00,43.53,43.53,43.42,43.44,5700.0,43.53,43.53,43.42,43.44,5700.0
2013-07-08 12:10:00,43.43,43.49,43.43,43.45,2400.0,43.43,43.49,43.43,43.45,2400.0
2013-07-08 12:15:00,43.42,43.51,43.42,43.51,3000.0,43.42,43.51,43.42,43.51,3000.0
2013-07-08 12:20:00,43.52,43.53,43.49,43.5,3000.0,43.52,43.53,43.49,43.5,3000.0
2013-07-08 12:25:00,43.51,43.51,43.41,43.41,9900.0,43.51,43.51,43.41,43.41,9900.0
2013-07-08 12:30:00,43.42,43.45,43.4,43.45,14400.0,43.42,43.45,43.4,43.45,14400.0
2013-07-08 12:35:00,43.46,43.48,43.46,43.48,4400.0,43.46,43.48,43.46,43.48,4400.0
2013-07-08 12:40:00,43.48,43.49,43.46,43.48,13000.0,43.48,43.49,43.46,43.48,13000.0
2013-07-08 12:45:00,43.48,43.49,43.38,43.43,24500.0,43.48,43.49,43.38,43.43,24500.0
2013-07-08 12:50:00,43.45,43.51,43.44,43.5,8200.0,43.45,43.51,43.44,43.5,8200.0
2013-07-08 12:55:00,43.51,43.51,43.43,43.43,5000.0,43.51,43.51,43.43,43.43,5000.0
2013-07-08 13:00:00,43.41,43.42,43.39,43.41,4000.0,43.41,43.42,43.39,43.41,4000.0
2013-07-08 13:05:00,43.4,43.49,43.4,43.47,8700.0,43.4,43.49,43.4,43.47,8700.0
2013-07-08 13:10:00,43.48,43.53,43.45,43.48,7000.0,43.48,43.53,43.45,43.48,7000.0
2013-07-08 13:15:00,43.47,43.47,43.39,43.45,19900.0,43.47,43.47,43.39,43.45,19900.0
2013-07-08 13:20:00,43.45,43.46,43.42,43.44,8500.0,43.45,43.46,43.42,43.44,8500.0
2013-07-08 13:25:00,43.43,43.47,43.43,43.45,5500.0,43.43,43.47,43.43,43.45,5500.0
2013-07-08 13:30:00,43.47,43.5,43.45,43.5,3900.0,43.47,43.5,43.45,43.5,3900.0
2013-07-08 13:35:00,43.5,43.52,43.49,43.5,7300.0,43.5,43.52,43.49,43.5,7300.0
2013-07-08 13:40:00,43.5,43.53,43.47,43.52,34200.0,43.5,43.53,43.47,43.52,34200.0
2013-07-08 13:45:00,43.52,43.52,43.48,43.51,16500.0,43.52,43.52,43.48,43.51,16500.0
2013-07-08 13:50:00,43.51,43.55,43.48,43.5,14200.0,43.51,43.55,43.48,43.5,14200.0
2013-07-08 13:55:00,43.51,43.51,43.47,43.48,12100.0,43.51,43.51,43.47,43.48,12100.0
2013-07-08 14:00:00,43.48,43.54,43.43,43.52,43300.0,43.48,43.54,43.43,43.52,43300.0
2013-07-08 14:05:00,43.51,43.52,43.44,43.45,25300.0,43.51,43.52,43.44,43.45,25300.0
2013-07-08 14:10:00,43.44,43.44,43.32,43.33,24400.0,43.44,43.44,43.32,43.33,24400.0
2013-07-08 14:15:00,43.34,43.41,43.33,43.37,9500.0,43.34,43.41,43.33,43.37,9500.0
2013-07-08 14:20:00,43.35,43.38,43.34,43.36,7500.0,43.35,43.38,43.34,43.36,7500.0
2013-07-08 14:25:00,43.36,43.36,43.29,43.3,8800.0,43.36,43.36,43.29,43.3,8800.0
2013-07-08 14:30:00,43.3,43.41,43.3,43.38,19900.0,43.3,43.41,43.3,43.38,19900.0
2013-07-08 14:35:00,43.36,43.4,43.33,43.33,24300.0,43.36,43.4,43.33,43.33,24300.0
2013-07-08 14:40:00,43.34,43.45,43.3,43.45,21200.0,43.34,43.45,43.3,43.45,21200.0
2013-07-08 14:45:00,43.44,43.47,43.41,43.44,24300.0,43.44,43.47,43.41,43.44,24300.0
2013-07-08 14:50:00,43.44,43.47,43.43,43.47,9900.0,43.44,43.47,43.43,43.47,9900.0
2013-07-08 14:55:00,43.47,43.47,43.43,43.47,9100.0,43.47,43.47,43.43,43.47,9100.0
2013-07-08 15:00:00,43.47,43.47,43.42,43.43,8400.0,43.47,43.47,43.42,43.43,8400.0
2013-07-08 15:05:00,43.41,43.43,43.37,43.37,17100.0,43.41,43.43,43.37,43.37,17100.0
2013-07-08 15:10:00,43.37,43.37,43.19,43.21,13200.0,43.37,43.37,43.19,43.21,13200.0
2013-07-08 15:15:00,43.21,43.21,43.14,43.14,18100.0,43.21,43.21,43.14,43.14,18100.0
2013-07-08 15:20:00,43.14,43.14,42.99,43.0,12200.0,43.14,43.14,42.99,43.0,12200.0
2013-07-08 15:25:00,42.99,42.99,42.85,42.85,29600.0,42.99,42.99,42.85,42.85,29600.0
2013-07-08 15:30:00,42.84,42.86,42.79,42.84,22700.0,42.84,42.86,42.79,42.84,22700.0
2013-07-08 15:35:00,42.85,42.95,42.85,42.94,16800.0,42.85,42.95,42.85,42.94,16800.0
2013-07-08 15:40:00,42.94,43.02,42.88,42.88,37000.0,42.94,43.02,42.88,42.88,37000.0
2013-07-08 15:45:00,42.9,42.93,42.88,42.9,48700.0,42.9,42.93,42.88,42.9,48700.0
2013-07-08 15:50:00,42.9,42.96,42.85,42.89,66500.0,42.9,42.96,42.85,42.89,66500.0
2013-07-08 15:55:00,42.9,42.91,42.84,42.88,48000.0,42.9,42.91,42.84,42.88,48000.0
2013-07-09 09:30:00,43.05,43.05,42.83,42.84,13000.0,43.05,43.05,42.83,42.84,13000.0
2013-07-09 09:35:00,42.84,42.89,42.59,42.59,8800.0,42.84,42.89,42.59,42.59,8800.0
2013-07-09 09:40:00,42.61,42.65,42.51,42.57,7700.0,42.61,42.65,42.51,42.57,7700.0
2013-07-09 09:45:00,42.61,42.62,42.52,42.62,5900.0,42.61,42.62,42.52,42.62,5900.0
2013-07-09 09:50:00,42.59,42.59,42.41,42.41,6700.0,42.59,42.59,42.41,42.41,6700.0
2013-07-09 09:55:00,42.37,42.4,42.25,42.32,12700.0,42.37,42.4,42.25,42.32,12700.0
2013-07-09 10:00:00,42.29,42.31,42.18,42.25,12100.0,42.29,42.31,42.18,42.25,12100.0
2013-07-09 10:05:00,42.24,42.25,42.22,42.25,13900.0,42.24,42.25,42.22,42.25,13900.0
2013-07-09 10:10:00,42.25,42.4,42.21,42.39,15500.0,42.25,42.4,42.21,42.39,15500.0
2013-07-09 10:15:00,42.41,42.46,42.39,42.44,11800.0,42.41,42.46,42.39,42.44,11800.0
2013-07-09 10:20:00,42.46,42.48,42.44,42.46,4300.0,42.46,42.48,42.44,42.46,4300.0
2013-07-09 10:25:00,42.46,42.58,42.46,42.55,12000.0,42.46,42.58,42.46,42.55,12000.0
2013-07-09 10:30:00,42.54,42.55,42.48,42.48,13300.0,42.54,42.55,42.48,42.48,13300.0
2013-07-09 10:35:00,42.5,42.56,42.47,42.53,12700.0,42.5,42.56,42.47,42.53,12700.0
2013-07-09 10:40:00,42.52,42.53,42.46,42.48,12100.0,42.52,42.53,42.46,42.48,12100.0
2013-07-09 10:45:00,42.5,42.53,42.46,42.51,18100.0,42.5,42.53,42.46,42.51,18100.0
2013-07-09 10:50:00,42.5,42.52,42.45,42.45,5600.0,42.5,42.52,42.45,42.45,5600.0
2013-07-09 10:55:00,42.45,42.47,42.41,42.46,8100.0,42.45,42.47,42.41,42.46,8100.0
2013-07-09 11:00:00,42.48,42.48,42.42,42.45,9700.0,42.48,42.48,42.42,42.45,9700.0
2013-07-09 11:05:00,42.44,42.54,42.43,42.54,14400.0,42.44,42.54,42.43,42.54,14400.0
2013-07-09 11:10:00,42.54,42.58,42.54,42.54,14500.0,42.54,42.58,42.54,42.54,14500.0
2013-07-09 11:15:00,42.56,42.59,42.55,42.59,10500.0,42.56,42.59,42.55,42.59,10500.0
2013-07-09 11:20:00,42.59,42.59,42.56,42.57,12000.0,42.59,42.59,42.56,42.57,12000.0
2013-07-09 11:25:00,42.58,42.72,42.58,42.64,11800.0,42.58,42.72,42.58,42.64,11800.0
2013-07-09 11:30:00,42.65,42.68,42.63,42.65,5700.0,42.65,42.68,42.63,42.65,5700.0
2013-07-09 11:35:00,42.65,42.65,42.64,42.64,2900.0,42.65,42.65,42.64,42.64,2900.0
2013-07-09 11:40:00,42.64,42.66,42.59,42.65,37200.0,42.64,42.66,42.59,42.65,37200.0
2013-07-09 11:45:00,42.66,42.74,42.64,42.71,11200.0,42.66,42.74,42.64,42.71,11200.0
2013-07-09 11:50:00,42.73,42.73,42.68,42.71,13500.0,42.73,42.73,42.68,42.71,13500.0
2013-07-09 11:55:00,42.71,42.73,42.69,42.72,14000.0,42.71,42.73,42.69,42.72,14000.0
2013-07-09 12:00:00,42.72,42.72,42.7,42.72,10900.0,42.72,42.72,42.7,42.72,10900.0
2013-07-09 12:05:00,42.72,42.72,42.66,42.71,19200.0,42.72,42.72,42.66,42.71,19200.0
2013-07-09 12:10:00,42.74,42.76,42.7,42.73,16500.0,42.74,42.76,42.7,42.73,16500.0
2013-07-09 12:15:00,42.73,42.76,42.72,42.74,13600.0,42.73,42.76,42.72,42.74,13600.0
2013-07-09 12:20:00,42.73,42.8,42.73,42.8,8000.0,42.73,42.8,42.73,42.8,8000.0
2013-07-09 12:25:00,42.82,42.9,42.82,42.87,7800.0,42.82,42.9,42.82,42.87,7800.0
2013-07-09 12:30:00,42.89,42.91,42.83,42.83,6600.0,42.89,42.91,42.83,42.83,6600.0
2013-07-09 12:35:00,42.84,42.92,42.84,42.91,10900.0,42.84,42.92,42.84,42.91,10900.0
2013-07-09 12:40:00,42.9,42.91,42.86,42.9,7500.0,42.9,42.91,42.86,42.9,7500.0
2013-07-09 12:45:00,42.9,42.91,42.87,42.88,21900.0,42.9,42.91,42.87,42.88,21900.0
2013-07-09 12:50:00,42.88,42.9,42.88,42.9,7200.0,42.88,42.9,42.88,42.9,7200.0
2013-07-09 12:55:00,42.9,42.97,42.9,42.96,6600.0,42.9,42.97,42.9,42.96,6600.0
2013-07-09 13:00:00,42.96,42.97,42.93,42.93,6100.0,42.96,42.97,42.93,42.93,6100.0
2013-07-09 13:05:00,42.93,42.99,42.93,42.99,9600.0,42.93,42.99,42.93,42.99,9600.0
2013-07-09 13:10:00,42.98,43.08,42.97,43.07,18600.0,42.98,43.08,42.97,43.07,18600.0
2013-07-09 13:15:00,43.08,43.11,43.08,43.09,6700.0,43.08,43.11,43.08,43.09,6700.0
2013-07-09 13:20:00,43.09,43.11,43.09,43.1,2700.0,43.09,43.11,43.09,43.1,2700.0
2013-07-09 13:25:00,43.1,43.14,43.09,43.12,26500.0,43.1,43.14,43.09,43.12,26500.0
2013-07-09 13:30:00,43.12,43.12,43.06,43.07,17300.0,43.12,43.12,43.06,43.07,17300.0
2013-07-09 13:35:00,43.07,43.07,42.99,43.01,8600.0,43.07,43.07,42.99,43.01,8600.0
2013-07-09 13:40:00,43.01,43.02,43.01,43.01,1500.0,43.01,43.02,43.01,43.01,1500.0
2013-07-09 13:45:00,43.02,43.03,42.99,43.01,9700.0,43.02,43.03,42.99,43.01,9700.0
2013-07-09 13:50:00,43.02,43.08,43.0,43.02,17200.0,43.02,43.08,43.0,43.02,17200.0
2013-07-09 13:55:00,43.02,43.02,42.98,43.02,9400.0,43.02,43.02,42.98,43.02,9400.0
2013-07-09 14:00:00,43.03,43.09,43.0,43.06,19500.0,43.03,43.09,43.0,43.06,19500.0
2013-07-09 14:05:00,43.06,43.06,43.01,43.04,6400.0,43.06,43.06,43.01,43.04,6400.0
2013-07-09 14:10:00,43.04,43.17,43.04,43.16,23500.0,43.04,43.17,43.04,43.16,23500.0
2013-07-09 14:15:00,43.18,43.18,43.1,43.18,24000.0,43.18,43.18,43.1,43.18,24000.0
2013-07-09 14:20:00,43.16,43.18,43.08,43.18,4200.0,43.16,43.18,43.08,43.18,4200.0
2013-07-09 14:25:00,43.19,43.22,43.14,43.22,9100.0,43.19,43.22,43.14,43.22,9100.0
2013-07-09 14:30:00,43.22,43.23,43.15,43.2,13400.0,43.22,43.23,43.15,43.2,13400.0
2013-07-09 14:35:00,43.2,43.23,43.18,43.18,12700.0,43.2,43.23,43.18,43.18,12700.0
2013-07-09 14:40:00,43.2,43.3,43.18,43.28,17300.0,43.2,43.3,43.18,43.28,17300.0
2013-07-09 14:45:00,43.27,43.29,43.19,43.24,10700.0,43.27,43.29,43.19,43.24,10700.0
2013-07-09 14:50:00,43.25,43.3,43.22,43.28,20200.0,43.25,43.3,43.22,43.28,20200.0
2013-07-09 14:55:00,43.28,43.3,43.26,43.3,45600.0,43.28,43.3,43.26,43.3,45600.0
2013-07-09 15:00:00,43.28,43.32,43.26,43.29,39300.0,43.28,43.32,43.26,43.29,39300.0
2013-07-09 15:05:00,43.29,43.39,43.29,43.38,6400.0,43.29,43.39,43.29,43.38,6400.0
2013-07-09 15:10:00,43.36,43.45,43.36,43.42,10000.0,43.36,43.45,43.36,43.42,10000.0
2013-07-09 15:15:00,43.42,43.42,43.39,43.4,7900.0,43.42,43.42,43.39,43.4,7900.0
2013-07-09 15:20:00,43.4,43.41,43.34,43.36,5700.0,43.4,43.41,43.34,43.36,5700.0
2013-07-09 15:25:00,43.33,43.4,43.33,43.37,11300.0,43.33,43.4,43.33,43.37,11300.0
2013-07-09 15:30:00,43.37,43.38,43.32,43.38,17600.0,43.37,43.38,43.32,43.38,17600.0
2013-07-09 15:35:00,43.38,43.42,43.37,43.4,12000.0,43.38,43.42,43.37,43.4,12000.0
2013-07-09 15:40:00,43.4,43.4,43.36,43.39,14600.0,43.4,43.4,43.36,43.39,14600.0
2013-07-09 15:45:00,43.39,43.4,43.37,43.39,14500.0,43.39,43.4,43.37,43.39,14500.0
2013-07-09 15:50:00,43.4,43.4,43.22,43.25,50200.0,43.4,43.4,43.22,43.25,50200.0
2013-07-09 15:55:00,43.25,43.3,43.21,43.27,81600.0,43.25,43.3,43.21,43.27,81600.0
2013-07-10 09:30:00,42.98,43.4,42.89,43.37,19200.0,42.98,43.4,42.89,43.37,19200.0
2013-07-10 09:35:00,43.32,43.51,43.22,43.39,10200.0,43.32,43.51,43.22,43.39,10200.0
2013-07-10 09:40:00,43.39,43.7,43.37,43.7,12600.0,43.39,43.7,43.37,43.7,12600.0
2013-07-10 09:45:00,43.71,43.73,43.6,43.68,9900.0,43.71,43.73,43.6,43.68,9900.0
2013-07-10 09:50:00,43.64,43.7,43.56,43.7,5600.0,43.64,43.7,43.56,43.7,5600.0
2013-07-10 09:55:00,43.7,43.99,43.68,43.94,30000.0,43.7,43.99,43.68,43.94,30000.0
2013-07-10 10:00:00,43.96,43.96,43.79,43.94,9600.0,43.96,43.96,43.79,43.94,9600.0
2013-07-10 10:05:00,43.94,43.94,43.89,43.9,4000.0,43.94,43.94,43.89,43.9,4000.0
2013-07-10 10:10:00,43.89,43.95,43.89,43.92,30600.0,43.89,43.95,43.89,43.92,30600.0
2013-07-10 10:15:00,43.91,43.96,43.88,43.95,10500.0,43.91,43.96,43.88,43.95,10500.0
2013-07-10 10:20:00,43.95,44.0,43.88,43.9,11100.0,43.95,44.0,43.88,43.9,11100.0
2013-07-10 10:25:00,43.92,44.0,43.89,43.9,15600.0,43.92,44.0,43.89,43.9,15600.0
2013-07-10 10:30:00,43.89,43.89,43.75,43.8,7600.0,43.89,43.89,43.75,43.8,7600.0
2013-07-10 10:35:00,43.79,43.82,43.74,43.77,7800.0,43.79,43.82,43.74,43.77,7800.0
2013-07-10 10:40:00,43.79,43.88,43.79,43.85,21200.0,43.79,43.88,43.79,43.85,21200.0
2013-07-10 10:45:00,43.84,43.91,43.84,43.84,57700.0,43.84,43.91,43.84,43.84,57700.0
2013-07-10 10:50:00,43.8,43.8,43.44,43.44,8900.0,43.8,43.8,43.44,43.44,8900.0
2013-07-10 10:55:00,43.48,43.5,43.35,43.35,9800.0,43.48,43.5,43.35,43.35,9800.0
2013-07-10 11:00:00,43.33,43.43,43.2,43.4,18200.0,43.33,43.43,43.2,43.4,18200.0
2013-07-10 11:05:00,43.4,43.4,43.28,43.3,11000.0,43.4,43.4,43.28,43.3,11000.0
2013-07-10 11:10:00,43.32,43.44,43.3,43.4,7200.0,43.32,43.44,43.3,43.4,7200.0
2013-07-10 11:15:00,43.41,43.41,43.27,43.29,3400.0,43.41,43.41,43.27,43.29,3400.0
2013-07-10 11:20:00,43.32,43.35,43.3,43.31,3200.0,43.32,43.35,43.3,43.31,3200.0
2013-07-10 11:25:00,43.34,43.35,43.31,43.31,2400.0,43.34,43.35,43.31,43.31,2400.0
2013-07-10 11:30:00,43.35,43.42,43.31,43.36,2300.0,43.35,43.42,43.31,43.36,2300.0
2013-07-10 11:35:00,43.39,43.41,43.34,43.41,4100.0,43.39,43.41,43.34,43.41,4100.0
2013-07-10 11:40:00,43.41,43.53,43.41,43.49,12200.0,43.41,43.53,43.41,43.49,12200.0
2013-07-10 11:45:00,43.5,43.57,43.49,43.5,4400.0,43.5,43.57,43.49,43.5,4400.0
2013-07-10 11:50:00,43.55,43.56,43.47,43.48,16400.0,43.55,43.56,43.47,43.48,16400.0
2013-07-10 11:55:00,43.48,43.5,43.43,43.45,5400.0,43.48,43.5,43.43,43.45,5400.0
2013-07-10 12:00:00,43.47,43.47,43.34,43.45,5000.0,43.47,43.47,43.34,43.45,5000.0
2013-07-10 12:05:00,43.45,43.45,43.37,43.39,5800.0,43.45,43.45,43.37,43.39,5800.0
2013-07-10 12:10:00,43.38,43.47,43.35,43.47,19100.0,43.38,43.47,43.35,43.47,19100.0
2013-07-10 12:15:00,43.47,43.51,43.45,43.45,11700.0,43.47,43.51,43.45,43.45,11700.0
2013-07-10 12:20:00,43.44,43.5,43.43,43.45,2500.0,43.44,43.5,43.43,43.45,2500.0
2013-07-10 12:25:00,43.45,43.45,43.36,43.41,5700.0,43.45,43.45,43.36,43.41,5700.0
2013-07-10 12:30:00,43.41,43.43,43.39,43.41,800.0,43.41,43.43,43.39,43.41,800.0
2013-07-10 12:35:00,43.41,43.47,43.41,43.45,5200.0,43.41,43.47,43.41,43.45,5200.0
2013-07-10 12:40:00,43.43,43.45,43.41,43.41,7900.0,43.43,43.45,43.41,43.41,7900.0
2013-07-10 12:45:00,43.39,43.45,43.39,43.45,2400.0,43.39,43.45,43.39,43.45,2400.0
2013-07-10 12:50:00,43.46,43.48,43.42,43.42,7700.0,43.46,43.48,43.42,43.42,7700.0
2013-07-10 12:55:00,43.42,43.43,43.39,43.41,3700.0,43.42,43.43,43.39,43.41,3700.0
2013-07-10 13:00:00,43.41,43.43,43.4,43.42,4000.0,43.41,43.43,43.4,43.42,4000.0
2013-07-10 13:05:00,43.41,43.5,43.4,43.45,26900.0,43.41,43.5,43.4,43.45,26900.0
2013-07-10 13:10:00,43.45,43.45,43.36,43.36,9900.0,43.45,43.45,43.36,43.36,9900.0
2013-07-10 13:15:00,43.37,43.38,43.35,43.35,1200.0,43.37,43.38,43.35,43.35,1200.0
2013-07-10 13:20:00,43.37,43.38,43.35,43.36,3400.0,43.37,43.38,43.35,43.36,3400.0
2013-07-10 13:25:00,43.37,43.43,43.35,43.37,5200.0,43.37,43.43,43.35,43.37,5200.0
2013-07-10 13:30:00,43.37,43.44,43.37,43.4,9000.0,43.37,43.44,43.37,43.4,9000.0
2013-07-10 13:35:00,43.44,43.44,43.4,43.41,4500.0,43.44,43.44,43.4,43.41,4500.0
2013-07-10 13:40:00,43.44,43.44,43.4,43.42,2200.0,43.44,43.44,43.4,43.42,2200.0
2013-07-10 13:45:00,43.42,43.44,43.39,43.44,7200.0,43.42,43.44,43.39,43.44,7200.0
2013-07-10 13:50:00,43.45,43.45,43.44,43.44,700.0,43.45,43.45,43.44,43.44,700.0
2013-07-10 13:55:00,43.43,43.43,43.35,43.37,4900.0,43.43,43.43,43.35,43.37,4900.0
2013-07-10 14:00:00,43.38,43.44,43.34,43.34,18000.0,43.38,43.44,43.34,43.34,18000.0
2013-07-10 14:05:00,43.32,43.32,43.18,43.32,8800.0,43.32,43.32,43.18,43.32,8800.0
2013-07-10 14:10:00,43.28,43.4,43.28,43.37,5700.0,43.28,43.4,43.28,43.37,5700.0
2013-07-10 14:15:00,43.38,43.41,43.32,43.34,8800.0,43.38,43.41,43.32,43.34,8800.0
2013-07-10 14:20:00,43.35,43.38,43.32,43.34,12000.0,43.35,43.38,43.32,43.34,12000.0
2013-07-10 14:25:00,43.34,43.35,43.28,43.28,10900.0,43.34,43.35,43.28,43.28,10900.0
2013-07-10 14:30:00,43.27,43.33,43.27,43.33,3800.0,43.27,43.33,43.27,43.33,3800.0
2013-07-10 14:35:00,43.33,43.34,43.28,43.28,12300.0,43.33,43.34,43.28,43.28,12300.0
2013-07-10 14:40:00,43.31,43.38,43.29,43.38,6800.0,43.31,43.38,43.29,43.38,6800.0
2013-07-10 14:45:00,43.37,43.39,43.3,43.3,11600.0,43.37,43.39,43.3,43.3,11600.0
2013-07-10 14:50:00,43.29,43.41,43.29,43.37,23800.0,43.29,43.41,43.29,43.37,23800.0
2013-07-10 14:55:00,43.35,43.42,43.34,43.42,25600.0,43.35,43.42,43.34,43.42,25600.0
2013-07-10 15:00:00,43.42,43.47,43.38,43.47,20000.0,43.42,43.47,43.38,43.47,20000.0
2013-07-10 15:05:00,43.47,43.47,43.39,43.4,33300.0,43.47,43.47,43.39,43.4,33300.0
2013-07-10 15:10:00,43.42,43.44,43.38,43.44,32300.0,43.42,43.44,43.38,43.44,32300.0
2013-07-10 15:15:00,43.43,43.47,43.42,43.45,7200.0,43.43,43.47,43.42,43.45,7200.0
2013-07-10 15:20:00,43.46,43.49,43.45,43.46,11400.0,43.46,43.49,43.45,43.46,11400.0
2013-07-10 15:25:00,43.47,43.49,43.45,43.45,9300.0,43.47,43.49,43.45,43.45,9300.0
2013-07-10 15:30:00,43.46,43.51,43.44,43.5,18500.0,43.46,43.51,43.44,43.5,18500.0
2013-07-10 15:35:00,43.48,43.51,43.47,43.49,12300.0,43.48,43.51,43.47,43.49,12300.0
2013-07-10 15:40:00,43.5,43.54,43.47,43.48,16300.0,43.5,43.54,43.47,43.48,16300.0
2013-07-10 15:45:00,43.48,43.59,43.45,43.46,24000.0,43.48,43.59,43.45,43.46,24000.0
2013-07-10 15:50:00,43.47,43.58,43.45,43.45,29100.0,43.47,43.58,43.45,43.45,29100.0
2013-07-10 15:55:00,43.51,43.54,43.47,43.48,30600.0,43.51,43.54,43.47,43.48,30600.0
2013-07-11 09:30:00,44.02,44.33,43.9,44.33,50800.0,44.02,44.33,43.9,44.33,50800.0
2013-07-11 09:35:00,44.36,44.81,44.29,44.63,59400.0,44.36,44.81,44.29,44.63,59400.0
2013-07-11 09:40:00,44.64,44.81,44.4,44.5,55900.0,44.64,44.81,44.4,44.5,55900.0
2013-07-11 09:45:00,44.51,44.57,44.38,44.47,8900.0,44.51,44.57,44.38,44.47,8900.0
2013-07-11 09:50:00,44.44,44.5,44.37,44.48,20200.0,44.44,44.5,44.37,44.48,20200.0
2013-07-11 09:55:00,44.49,44.54,44.45,44.52,5800.0,44.49,44.54,44.45,44.52,5800.0
2013-07-11 10:00:00,44.49,44.53,44.42,44.46,42900.0,44.49,44.53,44.42,44.46,42900.0
2013-07-11 10:05:00,44.47,44.54,44.43,44.46,34600.0,44.47,44.54,44.43,44.46,34600.0
2013-07-11 10:10:00,44.5,44.57,44.43,44.56,45400.0,44.5,44.57,44.43,44.56,45400.0
2013-07-11 10:15:00,44.59,44.68,44.58,44.6,6100.0,44.59,44.68,44.58,44.6,6100.0
2013-07-11 10:20:00,44.55,44.66,44.55,44.66,4200.0,44.55,44.66,44.55,44.66,4200.0
2013-07-11 10:25:00,44.61,44.66,44.39,44.46,147600.0,44.61,44.66,44.39,44.46,147600.0
2013-07-11 10:30:00,44.45,44.51,44.33,44.37,21800.0,44.45,44.51,44.33,44.37,21800.0
2013-07-11 10:35:00,44.38,44.5,44.34,44.39,38300.0,44.38,44.5,44.34,44.39,38300.0
2013-07-11 10:40:00,44.39,44.52,44.34,44.42,39700.0,44.39,44.52,44.34,44.42,39700.0
2013-07-11 10:45:00,44.4,44.47,44.4,44.45,4400.0,44.4,44.47,44.4,44.45,4400.0
2013-07-11 10:50:00,44.45,44.63,44.43,44.54,34800.0,44.45,44.63,44.43,44.54,34800.0
2013-07-11 10:55:00,44.54,44.6,44.53,44.55,2600.0,44.54,44.6,44.53,44.55,2600.0
2013-07-11 11:00:00,44.54,44.61,44.52,44.57,5800.0,44.54,44.61,44.52,44.57,5800.0
2013-07-11 11:05:00,44.58,44.7,44.58,44.59,8900.0,44.58,44.7,44.58,44.59,8900.0
2013-07-11 11:10:00,44.65,44.65,44.57,44.58,11700.0,44.65,44.65,44.57,44.58,11700.0
2013-07-11 11:15:00,44.58,44.61,44.56,44.6,2500.0,44.58,44.61,44.56,44.6,2500.0
2013-07-11 11:20:00,44.62,44.62,44.49,44.5,25200.0,44.62,44.62,44.49,44.5,25200.0
2013-07-11 11:25:00,44.5,44.53,44.43,44.5,37100.0,44.5,44.53,44.43,44.5,37100.0
2013-07-11 11:30:00,44.5,44.58,44.49,44.49,4600.0,44.5,44.58,44.49,44.49,4600.0
2013-07-11 11:35:00,44.51,44.58,44.51,44.56,3300.0,44.51,44.58,44.51,44.56,3300.0
2013-07-11 11:40:00,44.53,44.57,44.5,44.52,7000.0,44.53,44.57,44.5,44.52,7000.0
2013-07-11 11:45:00,44.55,44.59,44.5,44.51,3400.0,44.55,44.59,44.5,44.51,3400.0
2013-07-11 11:50:00,44.5,44.54,44.49,44.54,5800.0,44.5,44.54,44.49,44.54,5800.0
2013-07-11 11:55:00,44.53,44.55,44.5,44.54,4800.0,44.53,44.55,44.5,44.54,4800.0
2013-07-11 12:00:00,44.52,44.54,44.43,44.49,54300.0,44.52,44.54,44.43,44.49,54300.0
2013-07-11 12:05:00,44.5,44.54,44.47,44.53,32000.0,44.5,44.54,44.47,44.53,32000.0
2013-07-11 12:10:00,44.53,44.54,44.51,44.54,2100.0,44.53,44.54,44.51,44.54,2100.0
2013-07-11 12:15:00,44.52,44.54,44.52,44.54,2600.0,44.52,44.54,44.52,44.54,2600.0
2013-07-11 12:20:00,44.54,44.54,44.48,44.5,10500.0,44.54,44.54,44.48,44.5,10500.0
2013-07-11 12:25:00,44.5,44.53,44.5,44.52,1500.0,44.5,44.53,44.5,44.52,1500.0
2013-07-11 12:30:00,44.52,44.55,44.48,44.5,21000.0,44.52,44.55,44.48,44.5,21000.0
2013-07-11 12:35:00,44.5,44.51,44.49,44.51,34700.0,44.5,44.51,44.49,44.51,34700.0
2013-07-11 12:40:00,44.49,44.53,44.49,44.49,9300.0,44.49,44.53,44.49,44.49,9300.0
2013-07-11 12:45:00,44.49,44.51,44.48,44.51,5100.0,44.49,44.51,44.48,44.51,5100.0
2013-07-11 12:50:00,44.5,44.53,44.5,44.53,10500.0,44.5,44.53,44.5,44.53,10500.0
2013-07-11 12:55:00,44.52,44.54,44.42,44.53,37200.0,44.52,44.54,44.42,44.53,37200.0
2013-07-11 13:00:00,44.53,44.54,44.52,44.53,3800.0,44.53,44.54,44.52,44.53,3800.0
2013-07-11 13:05:00,44.53,44.55,44.53,44.54,1100.0,44.53,44.55,44.53,44.54,1100.0
2013-07-11 13:10:00,44.54,44.54,44.53,44.54,1300.0,44.54,44.54,44.53,44.54,1300.0
2013-07-11 13:15:00,44.53,44.54,44.5,44.51,20200.0,44.53,44.54,44.5,44.51,20200.0
2013-07-11 13:20:00,44.52,44.53,44.52,44.53,5100.0,44.52,44.53,44.52,44.53,5100.0
2013-07-11 13:25:00,44.54,44.55,44.52,44.54,8000.0,44.54,44.55,44.52,44.54,8000.0
2013-07-11 13:30:00,44.54,44.55,44.52,44.53,9600.0,44.54,44.55,44.52,44.53,9600.0
2013-07-11 13:35:00,44.54,44.59,44.52,44.59,12400.0,44.54,44.59,44.52,44.59,12400.0
2013-07-11 13:40:00,44.58,44.59,44.45,44.46,49700.0,44.58,44.59,44.45,44.46,49700.0
2013-07-11 13:45:00,44.46,44.52,44.42,44.49,22900.0,44.46,44.52,44.42,44.49,22900.0
2013-07-11 13:50:00,44.48,44.55,44.46,44.53,16500.0,44.48,44.55,44.46,44.53,16500.0
2013-07-11 13:55:00,44.54,44.55,44.5,44.54,4500.0,44.54,44.55,44.5,44.54,4500.0
2013-07-11 14:00:00,44.51,44.55,44.48,44.54,21000.0,44.51,44.55,44.48,44.54,21000.0
2013-07-11 14:05:00,44.54,44.55,44.49,44.53,13200.0,44.54,44.55,44.49,44.53,13200.0
2013-07-11 14:10:00,44.52,44.54,44.49,44.51,7800.0,44.52,44.54,44.49,44.51,7800.0
2013-07-11 14:15:00,44.52,44.55,44.49,44.49,23300.0,44.52,44.55,44.49,44.49,23300.0
2013-07-11 14:20:00,44.49,44.51,44.49,44.5,46000.0,44.49,44.51,44.49,44.5,46000.0
2013-07-11 14:25:00,44.5,44.54,44.48,44.52,35300.0,44.5,44.54,44.48,44.52,35300.0
2013-07-11 14:30:00,44.5,44.57,44.5,44.53,11000.0,44.5,44.57,44.5,44.53,11000.0
2013-07-11 14:35:00,44.53,44.54,44.49,44.54,8400.0,44.53,44.54,44.49,44.54,8400.0
2013-07-11 14:40:00,44.53,44.54,44.48,44.53,9700.0,44.53,44.54,44.48,44.53,9700.0
2013-07-11 14:45:00,44.53,44.53,44.45,44.48,21400.0,44.53,44.53,44.45,44.48,21400.0
2013-07-11 14:50:00,44.5,44.5,44.35,44.38,18400.0,44.5,44.5,44.35,44.38,18400.0
2013-07-11 14:55:00,44.39,44.51,44.36,44.48,27400.0,44.39,44.51,44.36,44.48,27400.0
2013-07-11 15:00:00,44.48,44.51,44.47,44.5,11100.0,44.48,44.51,44.47,44.5,11100.0
2013-07-11 15:05:00,44.48,44.51,44.39,44.49,20300.0,44.48,44.51,44.39,44.49,20300.0
2013-07-11 15:10:00,44.49,44.52,44.49,44.5,5700.0,44.49,44.52,44.49,44.5,5700.0
2013-07-11 15:15:00,44.49,44.5,44.41,44.42,15900.0,44.49,44.5,44.41,44.42,15900.0
2013-07-11 15:20:00,44.47,44.53,44.47,44.53,24700.0,44.47,44.53,44.47,44.53,24700.0
2013-07-11 15:25:00,44.53,44.53,44.43,44.48,28700.0,44.53,44.53,44.43,44.48,28700.0
2013-07-11 15:30:00,44.48,44.51,44.45,44.48,12900.0,44.48,44.51,44.45,44.48,12900.0
2013-07-11 15:35:00,44.49,44.49,44.43,44.43,15300.0,44.49,44.49,44.43,44.43,15300.0
2013-07-11 15:40:00,44.44,44.44,44.25,44.31,112000.0,44.44,44.44,44.25,44.31,112000.0
2013-07-11 15:45:00,44.34,44.45,44.26,44.36,69600.0,44.34,44.45,44.26,44.36,69600.0
2013-07-11 15:50:00,44.4,44.5,44.37,44.43,51300.0,44.4,44.5,44.37,44.43,51300.0
2013-07-11 15:55:00,44.43,44.51,44.41,44.43,48900.0,44.43,44.51,44.41,44.43,48900.0
2013-07-12 09:30:00,44.84,45.01,44.82,45.0,46400.0,44.84,45.01,44.82,45.0,46400.0
2013-07-12 09:35:00,45.0,45.25,44.99,45.2,62600.0,45.0,45.25,44.99,45.2,62600.0
2013-07-12 09:40:00,45.2,45.67,45.18,45.52,257700.0,45.2,45.67,45.18,45.52,257700.0
2013-07-12 09:45:00,45.48,45.93,45.27,45.93,197600.0,45.48,45.93,45.27,45.93,197600.0
2013-07-12 09:50:00,45.92,46.0,45.56,45.79,127100.0,45.92,46.0,45.56,45.79,127100.0
2013-07-12 09:55:00,45.79,45.92,45.61,45.76,29200.0,45.79,45.92,45.61,45.76,29200.0
2013-07-12 10:00:00,45.76,46.03,45.76,45.96,100200.0,45.76,46.03,45.76,45.96,100200.0
2013-07-12 10:05:00,45.95,46.02,45.87,46.01,48000.0,45.95,46.02,45.87,46.01,48000.0
2013-07-12 10:10:00,46.01,46.44,46.0,46.4,113000.0,46.01,46.44,46.0,46.4,113000.0
2013-07-12 10:15:00,46.39,46.4,46.19,46.19,21700.0,46.39,46.4,46.19,46.19,21700.0
2013-07-12 10:20:00,46.24,46.24,45.77,45.97,80600.0,46.24,46.24,45.77,45.97,80600.0
2013-07-12 10:25:00,45.98,46.08,45.87,45.89,90200.0,45.98,46.08,45.87,45.89,90200.0
2013-07-12 10:30:00,45.89,45.89,45.78,45.8,39400.0,45.89,45.89,45.78,45.8,39400.0
2013-07-12 10:35:00,45.8,45.94,45.77,45.94,11400.0,45.8,45.94,45.77,45.94,11400.0
2013-07-12 10:40:00,45.96,46.0,45.96,45.99,86400.0,45.96,46.0,45.96,45.99,86400.0
2013-07-12 10:45:00,45.98,46.07,45.94,45.94,17900.0,45.98,46.07,45.94,45.94,17900.0
2013-07-12 10:50:00,45.95,46.05,45.91,45.99,47000.0,45.95,46.05,45.91,45.99,47000.0
2013-07-12 10:55:00,45.98,46.38,45.98,46.28,49900.0,45.98,46.38,45.98,46.28,49900.0
2013-07-12 11:00:00,46.28,46.5,46.27,46.44,74700.0,46.28,46.5,46.27,46.44,74700.0
2013-07-12 11:05:00,46.44,46.46,46.2,46.24,24600.0,46.44,46.46,46.2,46.24,24600.0
2013-07-12 11:10:00,46.23,46.45,46.23,46.35,33700.0,46.23,46.45,46.23,46.35,33700.0
2013-07-12 11:15:00,46.35,46.54,46.35,46.43,14800.0,46.35,46.54,46.35,46.43,14800.0
2013-07-12 11:20:00,46.41,46.44,46.4,46.42,9100.0,46.41,46.44,46.4,46.42,9100.0
2013-07-12 11:25:00,46.41,46.42,46.25,46.27,29500.0,46.41,46.42,46.25,46.27,29500.0
2013-07-12 11:30:00,46.29,46.33,45.95,46.02,53500.0,46.29,46.33,45.95,46.02,53500.0
2013-07-12 11:35:00,46.0,46.06,45.93,46.0,26600.0,46.0,46.06,45.93,46.0,26600.0
2013-07-12 11:40:00,45.95,46.05,45.87,45.99,68000.0,45.95,46.05,45.87,45.99,68000.0
2013-07-12 11:45:00,46.02,46.05,45.84,45.93,65000.0,46.02,46.05,45.84,45.93,65000.0
2013-07-12 11:50:00,45.98,45.99,45.86,45.89,11800.0,45.98,45.99,45.86,45.89,11800.0
2013-07-12 11:55:00,45.87,45.91,45.84,45.84,9500.0,45.87,45.91,45.84,45.84,9500.0
2013-07-12 12:00:00,45.87,45.87,45.7,45.71,16900.0,45.87,45.87,45.7,45.71,16900.0
2013-07-12 12:05:00,45.67,45.73,45.67,45.67,64400.0,45.67,45.73,45.67,45.67,64400.0
2013-07-12 12:10:00,45.69,45.72,45.63,45.63,16400.0,45.69,45.72,45.63,45.63,16400.0
2013-07-12 12:15:00,45.63,45.66,45.54,45.55,21300.0,45.63,45.66,45.54,45.55,21300.0
2013-07-12 12:20:00,45.55,45.63,45.37,45.41,21400.0,45.55,45.63,45.37,45.41,21400.0
2013-07-12 12:25:00,45.39,45.47,45.36,45.39,15300.0,45.39,45.47,45.36,45.39,15300.0
2013-07-12 12:30:00,45.37,45.41,45.37,45.4,10400.0,45.37,45.41,45.37,45.4,10400.0
2013-07-12 12:35:00,45.38,45.45,45.35,45.45,28900.0,45.38,45.45,45.35,45.45,28900.0
2013-07-12 12:40:00,45.45,45.5,45.4,45.44,100200.0,45.45,45.5,45.4,45.44,100200.0
2013-07-12 12:45:00,45.42,45.49,45.42,45.48,18600.0,45.42,45.49,45.42,45.48,18600.0
2013-07-12 12:50:00,45.48,45.48,45.4,45.45,8400.0,45.48,45.48,45.4,45.45,8400.0
2013-07-12 12:55:00,45.45,45.47,45.33,45.43,25800.0,45.45,45.47,45.33,45.43,25800.0
2013-07-12 13:00:00,45.43,45.46,45.34,45.42,10900.0,45.43,45.46,45.34,45.42,10900.0
2013-07-12 13:05:00,45.44,45.51,45.44,45.49,16300.0,45.44,45.51,45.44,45.49,16300.0
2013-07-12 13:10:00,45.49,45.52,45.45,45.5,20900.0,45.49,45.52,45.45,45.5,20900.0
2013-07-12 13:15:00,45.48,45.48,45.35,45.36,14800.0,45.48,45.48,45.35,45.36,14800.0
2013-07-12 13:20:00,45.33,45.53,45.33,45.45,29200.0,45.33,45.53,45.33,45.45,29200.0
2013-07-12 13:25:00,45.46,45.51,45.46,45.51,14300.0,45.46,45.51,45.46,45.51,14300.0
2013-07-12 13:30:00,45.51,45.51,45.46,45.46,15100.0,45.51,45.51,45.46,45.46,15100.0
2013-07-12 13:35:00,45.46,45.59,45.45,45.51,12500.0,45.46,45.59,45.45,45.51,12500.0
2013-07-12 13:40:00,45.51,45.52,45.4,45.49,19900.0,45.51,45.52,45.4,45.49,19900.0
2013-07-12 13:45:00,45.5,45.51,45.47,45.48,7900.0,45.5,45.51,45.47,45.48,7900.0
2013-07-12 13:50:00,45.49,45.51,45.45,45.47,5300.0,45.49,45.51,45.45,45.47,5300.0
2013-07-12 13:55:00,45.5,45.52,45.46,45.49,11800.0,45.5,45.52,45.46,45.49,11800.0
2013-07-12 14:00:00,45.49,45.76,45.49,45.76,40000.0,45.49,45.76,45.49,45.76,40000.0
2013-07-12 14:05:00,45.77,45.77,45.57,45.63,17500.0,45.77,45.77,45.57,45.63,17500.0
2013-07-12 14:10:00,45.62,45.65,45.58,45.6,17000.0,45.62,45.65,45.58,45.6,17000.0
2013-07-12 14:15:00,45.6,45.65,45.56,45.63,20000.0,45.6,45.65,45.56,45.63,20000.0
2013-07-12 14:20:00,45.61,45.64,45.6,45.63,14300.0,45.61,45.64,45.6,45.63,14300.0
2013-07-12 14:25:00,45.62,45.83,45.58,45.78,66500.0,45.62,45.83,45.58,45.78,66500.0
2013-07-12 14:30:00,45.78,45.79,45.7,45.72,19900.0,45.78,45.79,45.7,45.72,19900.0
2013-07-12 14:35:00,45.71,45.75,45.66,45.72,17400.0,45.71,45.75,45.66,45.72,17400.0
2013-07-12 14:40:00,45.7,45.81,45.69,45.76,80700.0,45.7,45.81,45.69,45.76,80700.0
2013-07-12 14:45:00,45.77,45.78,45.64,45.65,23400.0,45.77,45.78,45.64,45.65,23400.0
2013-07-12 14:50:00,45.66,45.81,45.65,45.79,21500.0,45.66,45.81,45.65,45.79,21500.0
2013-07-12 14:55:00,45.76,45.77,45.64,45.66,36600.0,45.76,45.77,45.64,45.66,36600.0
2013-07-12 15:00:00,45.67,45.71,45.63,45.67,25600.0,45.67,45.71,45.63,45.67,25600.0
2013-07-12 15:05:00,45.68,45.7,45.64,45.65,17100.0,45.68,45.7,45.64,45.65,17100.0
2013-07-12 15:10:00,45.65,45.66,45.46,45.48,51100.0,45.65,45.66,45.46,45.48,51100.0
2013-07-12 15:15:00,45.48,45.52,45.39,45.44,48100.0,45.48,45.52,45.39,45.44,48100.0
2013-07-12 15:20:00,45.44,45.45,45.25,45.25,37300.0,45.44,45.45,45.25,45.25,37300.0
2013-07-12 15:25:00,45.26,45.57,45.25,45.56,32700.0,45.26,45.57,45.25,45.56,32700.0
2013-07-12 15:30:00,45.55,45.63,45.48,45.63,81000.0,45.55,45.63,45.48,45.63,81000.0
2013-07-12 15:35:00,45.63,45.69,45.57,45.58,21600.0,45.63,45.69,45.57,45.58,21600.0
2013-07-12 15:40:00,45.57,45.61,45.52,45.61,20800.0,45.57,45.61,45.52,45.61,20800.0
2013-07-12 15:45:00,45.59,45.59,45.49,45.51,38300.0,45.59,45.59,45.49,45.51,38300.0
2013-07-12 15:50:00,45.52,45.52,45.44,45.49,41800.0,45.52,45.52,45.44,45.49,41800.0
2013-07-12 15:55:00,45.49,45.52,45.44,45.47,69400.0,45.49,45.52,45.44,45.47,69400.0
2013-07-15 09:30:00,45.43,45.57,45.05,45.16,7000.0,45.43,45.57,45.05,45.16,7000.0
2013-07-15 09:35:00,45.19,45.38,45.09,45.19,16100.0,45.19,45.38,45.09,45.19,16100.0
2013-07-15 09:40:00,45.19,45.23,45.09,45.2,11900.0,45.19,45.23,45.09,45.2,11900.0
2013-07-15 09:45:00,45.18,45.25,45.06,45.17,16000.0,45.18,45.25,45.06,45.17,16000.0
2013-07-15 09:50:00,45.14,45.25,45.14,45.23,3300.0,45.14,45.25,45.14,45.23,3300.0
2013-07-15 09:55:00,45.24,45.34,45.23,45.23,3800.0,45.24,45.34,45.23,45.23,3800.0
2013-07-15 10:00:00,45.25,45.26,45.21,45.21,3000.0,45.25,45.26,45.21,45.21,3000.0
2013-07-15 10:05:00,45.19,45.3,45.13,45.13,8900.0,45.19,45.3,45.13,45.13,8900.0
2013-07-15 10:10:00,45.13,45.22,45.09,45.17,5900.0,45.13,45.22,45.09,45.17,5900.0
2013-07-15 10:15:00,45.15,45.15,45.05,45.06,6100.0,45.15,45.15,45.05,45.06,6100.0
2013-07-15 10:20:00,45.06,45.1,45.01,45.03,6600.0,45.06,45.1,45.01,45.03,6600.0
2013-07-15 10:25:00,45.05,45.07,44.96,45.03,4100.0,45.05,45.07,44.96,45.03,4100.0
2013-07-15 10:30:00,44.99,45.06,44.98,45.0,7200.0,44.99,45.06,44.98,45.0,7200.0
2013-07-15 10:35:00,45.0,45.22,45.0,45.22,7200.0,45.0,45.22,45.0,45.22,7200.0
2013-07-15 10:40:00,45.18,45.34,45.16,45.34,6500.0,45.18,45.34,45.16,45.34,6500.0
2013-07-15 10:45:00,45.34,45.35,45.19,45.19,8200.0,45.34,45.35,45.19,45.19,8200.0
2013-07-15 10:50:00,45.22,45.32,45.15,45.17,10000.0,45.22,45.32,45.15,45.17,10000.0
2013-07-15 10:55:00,45.15,45.15,45.1,45.11,8800.0,45.15,45.15,45.1,45.11,8800.0
2013-07-15 11:00:00,45.12,45.16,45.07,45.12,9200.0,45.12,45.16,45.07,45.12,9200.0
2013-07-15 11:05:00,45.15,45.19,45.08,45.11,4100.0,45.15,45.19,45.08,45.11,4100.0
2013-07-15 11:10:00,45.12,45.14,45.11,45.14,1300.0,45.12,45.14,45.11,45.14,1300.0
2013-07-15 11:15:00,45.14,45.23,45.13,45.17,4800.0,45.14,45.23,45.13,45.17,4800.0
2013-07-15 11:20:00,45.23,45.27,45.22,45.23,3600.0,45.23,45.27,45.22,45.23,3600.0
2013-07-15 11:25:00,45.23,45.26,45.23,45.26,2800.0,45.23,45.26,45.23,45.26,2800.0
2013-07-15 11:30:00,45.25,45.3,45.23,45.23,3600.0,45.25,45.3,45.23,45.23,3600.0
2013-07-15 11:35:00,45.2,45.25,45.2,45.23,4200.0,45.2,45.25,45.2,45.23,4200.0
2013-07-15 11:40:00,45.21,45.25,45.13,45.13,4900.0,45.21,45.25,45.13,45.13,4900.0
2013-07-15 11:45:00,45.16,45.2,45.1,45.12,3600.0,45.16,45.2,45.1,45.12,3600.0
2013-07-15 11:50:00,45.09,45.19,45.09,45.19,3100.0,45.09,45.19,45.09,45.19,3100.0
2013-07-15 11:55:00,45.2,45.2,45.11,45.19,6100.0,45.2,45.2,45.11,45.19,6100.0
2013-07-15 12:00:00,45.19,45.32,45.19,45.31,23200.0,45.19,45.32,45.19,45.31,23200.0
2013-07-15 12:05:00,45.3,45.35,45.3,45.32,9000.0,45.3,45.35,45.3,45.32,9000.0
2013-07-15 12:10:00,45.32,45.4,45.28,45.39,133200.0,45.32,45.4,45.28,45.39,133200.0
2013-07-15 12:15:00,45.41,45.47,45.36,45.44,23800.0,45.41,45.47,45.36,45.44,23800.0
2013-07-15 12:20:00,45.43,45.53,45.42,45.53,9600.0,45.43,45.53,45.42,45.53,9600.0
2013-07-15 12:25:00,45.53,45.88,45.53,45.88,16700.0,45.53,45.88,45.53,45.88,16700.0
2013-07-15 12:30:00,45.87,45.92,45.84,45.86,11100.0,45.87,45.92,45.84,45.86,11100.0
2013-07-15 12:35:00,45.87,45.9,45.79,45.83,6600.0,45.87,45.9,45.79,45.83,6600.0
2013-07-15 12:40:00,45.82,45.82,45.71,45.77,13800.0,45.82,45.82,45.71,45.77,13800.0
2013-07-15 12:45:00,45.77,45.8,45.74,45.74,4900.0,45.77,45.8,45.74,45.74,4900.0
2013-07-15 12:50:00,45.74,45.82,45.74,45.79,4200.0,45.74,45.82,45.74,45.79,4200.0
2013-07-15 12:55:00,45.78,45.78,45.75,45.78,1900.0,45.78,45.78,45.75,45.78,1900.0
2013-07-15 13:00:00,45.74,45.74,45.73,45.74,700.0,45.74,45.74,45.73,45.74,700.0
2013-07-15 13:05:00,45.74,45.79,45.71,45.73,4200.0,45.74,45.79,45.71,45.73,4200.0
2013-07-15 13:10:00,45.78,45.83,45.73,45.77,7000.0,45.78,45.83,45.73,45.77,7000.0
2013-07-15 13:15:00,45.78,45.81,45.71,45.73,14700.0,45.78,45.81,45.71,45.73,14700.0
2013-07-15 13:20:00,45.7,45.77,45.7,45.73,3200.0,45.7,45.77,45.7,45.73,3200.0
2013-07-15 13:25:00,45.75,45.79,45.73,45.75,31200.0,45.75,45.79,45.73,45.75,31200.0
2013-07-15 13:30:00,45.72,45.73,45.69,45.7,3300.0,45.72,45.73,45.69,45.7,3300.0
2013-07-15 13:35:00,45.71,45.74,45.71,45.74,3300.0,45.71,45.74,45.71,45.74,3300.0
2013-07-15 13:40:00,45.72,45.73,45.68,45.7,3200.0,45.72,45.73,45.68,45.7,3200.0
2013-07-15 13:45:00,45.7,45.74,45.7,45.7,12100.0,45.7,45.74,45.7,45.7,12100.0
2013-07-15 13:50:00,45.71,45.71,45.63,45.64,4700.0,45.71,45.71,45.63,45.64,4700.0
2013-07-15 13:55:00,45.67,45.7,45.66,45.68,6900.0,45.67,45.7,45.66,45.68,6900.0
2013-07-15 14:00:00,45.68,45.68,45.65,45.66,3400.0,45.68,45.68,45.65,45.66,3400.0
2013-07-15 14:05:00,45.65,45.65,45.54,45.57,6800.0,45.65,45.65,45.54,45.57,6800.0
2013-07-15 14:10:00,45.57,45.59,45.54,45.58,8000.0,45.57,45.59,45.54,45.58,8000.0
2013-07-15 14:15:00,45.58,45.6,45.53,45.57,9900.0,45.58,45.6,45.53,45.57,9900.0
2013-07-15 14:20:00,45.57,45.6,45.57,45.58,6000.0,45.57,45.6,45.57,45.58,6000.0
2013-07-15 14:25:00,45.58,45.58,45.54,45.56,9800.0,45.58,45.58,45.54,45.56,9800.0
2013-07-15 14:30:00,45.55,45.56,45.5,45.5,118800.0,45.55,45.56,45.5,45.5,118800.0
2013-07-15 14:35:00,45.5,45.52,45.47,45.47,10000.0,45.5,45.52,45.47,45.47,10000.0
2013-07-15 14:40:00,45.49,45.53,45.48,45.53,8000.0,45.49,45.53,45.48,45.53,8000.0
2013-07-15 14:45:00,45.53,45.55,45.46,45.46,3800.0,45.53,45.55,45.46,45.46,3800.0
2013-07-15 14:50:00,45.45,45.54,45.44,45.5,7200.0,45.45,45.54,45.44,45.5,7200.0
2013-07-15 14:55:00,45.48,45.48,45.37,45.41,11200.0,45.48,45.48,45.37,45.41,11200.0
2013-07-15 15:00:00,45.41,45.41,45.37,45.39,8500.0,45.41,45.41,45.37,45.39,8500.0
2013-07-15 15:05:00,45.4,45.45,45.36,45.39,14600.0,45.4,45.45,45.36,45.39,14600.0
2013-07-15 15:10:00,45.39,45.39,45.34,45.37,7500.0,45.39,45.39,45.34,45.37,7500.0
2013-07-15 15:15:00,45.36,45.38,45.31,45.33,8300.0,45.36,45.38,45.31,45.33,8300.0
2013-07-15 15:20:00,45.33,45.38,45.32,45.37,7900.0,45.33,45.38,45.32,45.37,7900.0
2013-07-15 15:25:00,45.37,45.37,45.26,45.29,8100.0,45.37,45.37,45.26,45.29,8100.0
2013-07-15 15:30:00,45.3,45.35,45.29,45.34,11200.0,45.3,45.35,45.29,45.34,11200.0
2013-07-15 15:35:00,45.35,45.35,45.27,45.3,39400.0,45.35,45.35,45.27,45.3,39400.0
2013-07-15 15:40:00,45.29,45.31,45.27,45.3,19000.0,45.29,45.31,45.27,45.3,19000.0
2013-07-15 15:45:00,45.3,45.3,45.24,45.24,17600.0,45.3,45.3,45.24,45.24,17600.0
2013-07-15 15:50:00,45.23,45.33,45.23,45.3,18300.0,45.23,45.33,45.23,45.3,18300.0
2013-07-15 15:55:00,45.3,45.31,45.26,45.27,22700.0,45.3,45.31,45.26,45.27,22700.0
2013-07-16 09:30:00,45.31,45.38,44.95,44.95,9400.0,45.31,45.38,44.95,44.95,9400.0
2013-07-16 09:35:00,44.99,45.1,44.9,44.96,90100.0,44.99,45.1,44.9,44.96,90100.0
2013-07-16 09:40:00,44.94,45.01,44.63,44.63,16800.0,44.94,45.01,44.63,44.63,16800.0
2013-07-16 09:45:00,44.67,44.83,44.67,44.7,55200.0,44.67,44.83,44.67,44.7,55200.0
2013-07-16 09:50:00,44.72,44.92,44.72,44.88,32900.0,44.72,44.92,44.72,44.88,32900.0
2013-07-16 09:55:00,44.88,44.91,44.8,44.81,7000.0,44.88,44.91,44.8,44.81,7000.0
2013-07-16 10:00:00,44.8,44.89,44.76,44.8,12400.0,44.8,44.89,44.76,44.8,12400.0
2013-07-16 10:05:00,44.78,44.84,44.73,44.8,12800.0,44.78,44.84,44.73,44.8,12800.0
2013-07-16 10:10:00,44.8,44.88,44.72,44.78,30800.0,44.8,44.88,44.72,44.78,30800.0
2013-07-16 10:15:00,44.8,44.92,44.78,44.83,15300.0,44.8,44.92,44.78,44.83,15300.0
2013-07-16 10:20:00,44.83,44.84,44.7,44.7,28800.0,44.83,44.84,44.7,44.7,28800.0
2013-07-16 10:25:00,44.69,44.7,44.47,44.62,97200.0,44.69,44.7,44.47,44.62,97200.0
2013-07-16 10:30:00,44.62,44.62,44.53,44.53,154500.0,44.62,44.62,44.53,44.53,154500.0
2013-07-16 10:35:00,44.52,44.59,44.41,44.51,46800.0,44.52,44.59,44.41,44.51,46800.0
2013-07-16 10:40:00,44.52,44.57,44.47,44.57,213700.0,44.52,44.57,44.47,44.57,213700.0
2013-07-16 10:45:00,44.56,44.58,44.49,44.5,89700.0,44.56,44.58,44.49,44.5,89700.0
2013-07-16 10:50:00,44.5,44.56,44.45,44.51,11200.0,44.5,44.56,44.45,44.51,11200.0
2013-07-16 10:55:00,44.55,44.58,44.31,44.34,11300.0,44.55,44.58,44.31,44.34,11300.0
2013-07-16 11:00:00,44.34,44.55,44.34,44.53,16500.0,44.34,44.55,44.34,44.53,16500.0
2013-07-16 11:05:00,44.54,44.57,44.47,44.53,8100.0,44.54,44.57,44.47,44.53,8100.0
2013-07-16 11:10:00,44.53,44.53,44.45,44.49,35500.0,44.53,44.53,44.45,44.49,35500.0
2013-07-16 11:15:00,44.49,44.49,44.38,44.43,7100.0,44.49,44.49,44.38,44.43,7100.0
2013-07-16 11:20:00,44.4,44.4,44.28,44.29,5100.0,44.4,44.4,44.28,44.29,5100.0
2013-07-16 11:25:00,44.29,44.32,44.27,44.3,10800.0,44.29,44.32,44.27,44.3,10800.0
2013-07-16 11:30:00,44.3,44.32,44.28,44.3,8000.0,44.3,44.32,44.28,44.3,8000.0
2013-07-16 11:35:00,44.29,44.31,44.29,44.3,7300.0,44.29,44.31,44.29,44.3,7300.0
2013-07-16 11:40:00,44.28,44.3,44.2,44.24,14500.0,44.28,44.3,44.2,44.24,14500.0
2013-07-16 11:45:00,44.25,44.25,44.08,44.09,10400.0,44.25,44.25,44.08,44.09,10400.0
2013-07-16 11:50:00,44.06,44.09,44.03,44.07,6000.0,44.06,44.09,44.03,44.07,6000.0
2013-07-16 11:55:00,44.07,44.13,44.05,44.12,4900.0,44.07,44.13,44.05,44.12,4900.0
2013-07-16 12:00:00,44.12,44.24,44.1,44.24,13100.0,44.12,44.24,44.1,44.24,13100.0
2013-07-16 12:05:00,44.24,44.36,44.24,44.36,4500.0,44.24,44.36,44.24,44.36,4500.0
2013-07-16 12:10:00,44.34,44.35,44.3,44.31,3900.0,44.34,44.35,44.3,44.31,3900.0
2013-07-16 12:15:00,44.31,44.39,44.3,44.35,7000.0,44.31,44.39,44.3,44.35,7000.0
2013-07-16 12:20:00,44.35,44.38,44.3,44.32,9200.0,44.35,44.38,44.3,44.32,9200.0
2013-07-16 12:25:00,44.33,44.41,44.33,44.39,3200.0,44.33,44.41,44.33,44.39,3200.0
2013-07-16 12:30:00,44.38,44.41,44.37,44.38,22000.0,44.38,44.41,44.37,44.38,22000.0
2013-07-16 12:35:00,44.38,44.39,44.28,44.28,8300.0,44.38,44.39,44.28,44.28,8300.0
2013-07-16 12:40:00,44.29,44.36,44.29,44.36,7400.0,44.29,44.36,44.29,44.36,7400.0
2013-07-16 12:45:00,44.37,44.4,44.33,44.4,9700.0,44.37,44.4,44.33,44.4,9700.0
2013-07-16 12:50:00,44.4,44.41,44.37,44.4,10400.0,44.4,44.41,44.37,44.4,10400.0
2013-07-16 12:55:00,44.42,44.42,44.37,44.38,15700.0,44.42,44.42,44.37,44.38,15700.0
2013-07-16 13:00:00,44.38,44.39,44.33,44.38,6400.0,44.38,44.39,44.33,44.38,6400.0
2013-07-16 13:05:00,44.34,44.39,44.34,44.37,4500.0,44.34,44.39,44.34,44.37,4500.0
2013-07-16 13:10:00,44.37,44.37,44.29,44.33,8800.0,44.37,44.37,44.29,44.33,8800.0
2013-07-16 13:15:00,44.32,44.37,44.31,44.32,5800.0,44.32,44.37,44.31,44.32,5800.0
2013-07-16 13:20:00,44.32,44.39,44.32,44.39,5400.0,44.32,44.39,44.32,44.39,5400.0
2013-07-16 13:25:00,44.38,44.4,44.37,44.4,4900.0,44.38,44.4,44.37,44.4,4900.0
2013-07-16 13:30:00,44.4,44.4,44.33,44.4,5900.0,44.4,44.4,44.33,44.4,5900.0
2013-07-16 13:35:00,44.39,44.43,44.38,44.4,17500.0,44.39,44.43,44.38,44.4,17500.0
2013-07-16 13:40:00,44.4,44.45,44.39,44.4,6700.0,44.4,44.45,44.39,44.4,6700.0
2013-07-16 13:45:00,44.4,44.43,44.38,44.38,29300.0,44.4,44.43,44.38,44.38,29300.0
2013-07-16 13:50:00,44.38,44.38,44.34,44.35,3600.0,44.38,44.38,44.34,44.35,3600.0
2013-07-16 13:55:00,44.36,44.43,44.35,44.41,36900.0,44.36,44.43,44.35,44.41,36900.0
2013-07-16 14:00:00,44.44,44.49,44.44,44.49,6200.0,44.44,44.49,44.44,44.49,6200.0
2013-07-16 14:05:00,44.49,44.5,44.41,44.41,4800.0,44.49,44.5,44.41,44.41,4800.0
2013-07-16 14:10:00,44.41,44.44,44.4,44.4,18100.0,44.41,44.44,44.4,44.4,18100.0
2013-07-16 14:15:00,44.4,44.44,44.4,44.4,4300.0,44.4,44.44,44.4,44.4,4300.0
2013-07-16 14:20:00,44.4,44.4,44.31,44.31,5000.0,44.4,44.4,44.31,44.31,5000.0
2013-07-16 14:25:00,44.3,44.31,44.27,44.28,9000.0,44.3,44.31,44.27,44.28,9000.0
2013-07-16 14:30:00,44.29,44.29,44.23,44.26,7700.0,44.29,44.29,44.23,44.26,7700.0
2013-07-16 14:35:00,44.26,44.26,44.2,44.23,5000.0,44.26,44.26,44.2,44.23,5000.0
2013-07-16 14:40:00,44.22,44.22,44.18,44.18,4500.0,44.22,44.22,44.18,44.18,4500.0
2013-07-16 14:45:00,44.19,44.2,44.14,44.15,11800.0,44.19,44.2,44.14,44.15,11800.0
2013-07-16 14:50:00,44.15,44.19,44.14,44.16,11900.0,44.15,44.19,44.14,44.16,11900.0
2013-07-16 14:55:00,44.16,44.16,44.08,44.09,11600.0,44.16,44.16,44.08,44.09,11600.0
2013-07-16 15:00:00,44.09,44.1,44.01,44.06,23400.0,44.09,44.1,44.01,44.06,23400.0
2013-07-16 15:05:00,44.06,44.06,43.97,44.02,18700.0,44.06,44.06,43.97,44.02,18700.0
2013-07-16 15:10:00,44.03,44.53,43.96,44.0,41700.0,44.03,44.53,43.96,44.0,41700.0
2013-07-16 15:15:00,44.0,44.01,43.91,43.93,21200.0,44.0,44.01,43.91,43.93,21200.0
2013-07-16 15:20:00,43.93,44.0,43.91,43.99,18600.0,43.93,44.0,43.91,43.99,18600.0
2013-07-16 15:25:00,43.98,44.0,43.96,43.99,10900.0,43.98,44.0,43.96,43.99,10900.0
2013-07-16 15:30:00,43.99,44.0,43.96,44.0,8000.0,43.99,44.0,43.96,44.0,8000.0
2013-07-16 15:35:00,44.0,44.0,43.94,43.95,16600.0,44.0,44.0,43.94,43.95,16600.0
2013-07-16 15:40:00,43.96,44.0,43.95,44.0,9100.0,43.96,44.0,43.95,44.0,9100.0
2013-07-16 15:45:00,44.0,44.03,43.99,44.01,32700.0,44.0,44.03,43.99,44.01,32700.0
2013-07-16 15:50:00,44.01,44.01,43.95,44.01,42200.0,44.01,44.01,43.95,44.01,42200.0
2013-07-16 15:55:00,44.0,44.01,43.92,43.99,51800.0,44.0,44.01,43.92,43.99,51800.0
2013-07-17 09:30:00,44.36,44.62,44.18,44.18,14800.0,44.36,44.62,44.18,44.18,14800.0
2013-07-17 09:35:00,44.22,44.56,44.22,44.45,7800.0,44.22,44.56,44.22,44.45,7800.0
2013-07-17 09:40:00,44.43,44.44,44.29,44.4,5300.0,44.43,44.44,44.29,44.4,5300.0
2013-07-17 09:45:00,44.43,44.43,44.24,44.27,5200.0,44.43,44.43,44.24,44.27,5200.0
2013-07-17 09:50:00,44.27,44.38,44.16,44.29,20800.0,44.27,44.38,44.16,44.29,20800.0
2013-07-17 09:55:00,44.21,44.26,44.0,44.07,14000.0,44.21,44.26,44.0,44.07,14000.0
2013-07-17 10:00:00,44.07,44.1,44.0,44.0,10100.0,44.07,44.1,44.0,44.0,10100.0
2013-07-17 10:05:00,44.0,44.06,43.93,43.98,9900.0,44.0,44.06,43.93,43.98,9900.0
2013-07-17 10:10:00,43.98,44.05,43.9,44.0,16800.0,43.98,44.05,43.9,44.0,16800.0
2013-07-17 10:15:00,44.0,44.01,43.99,44.0,14700.0,44.0,44.01,43.99,44.0,14700.0
2013-07-17 10:20:00,44.0,44.01,43.95,43.98,7700.0,44.0,44.01,43.95,43.98,7700.0
2013-07-17 10:25:00,44.0,44.02,43.97,43.98,14600.0,44.0,44.02,43.97,43.98,14600.0
2013-07-17 10:30:00,43.98,44.0,43.96,43.96,4100.0,43.98,44.0,43.96,43.96,4100.0
2013-07-17 10:35:00,43.99,44.26,43.99,44.12,15300.0,43.99,44.26,43.99,44.12,15300.0
2013-07-17 10:40:00,44.13,44.15,43.99,44.05,10800.0,44.13,44.15,43.99,44.05,10800.0
2013-07-17 10:45:00,44.01,44.06,43.96,44.06,7900.0,44.01,44.06,43.96,44.06,7900.0
2013-07-17 10:50:00,44.05,44.11,44.02,44.07,10300.0,44.05,44.11,44.02,44.07,10300.0
2013-07-17 10:55:00,44.06,44.11,44.06,44.1,7500.0,44.06,44.11,44.06,44.1,7500.0
2013-07-17 11:00:00,44.1,44.11,44.09,44.11,8300.0,44.1,44.11,44.09,44.11,8300.0
2013-07-17 11:05:00,44.11,44.11,44.02,44.03,16400.0,44.11,44.11,44.02,44.03,16400.0
2013-07-17 11:10:00,44.04,44.12,44.04,44.07,9100.0,44.04,44.12,44.04,44.07,9100.0
2013-07-17 11:15:00,44.07,44.1,44.05,44.1,5200.0,44.07,44.1,44.05,44.1,5200.0
2013-07-17 11:20:00,44.1,44.25,44.1,44.22,26400.0,44.1,44.25,44.1,44.22,26400.0
2013-07-17 11:25:00,44.22,44.4,44.22,44.37,13100.0,44.22,44.4,44.22,44.37,13100.0
2013-07-17 11:30:00,44.36,44.46,44.36,44.42,13000.0,44.36,44.46,44.36,44.42,13000.0
2013-07-17 11:35:00,44.4,44.4,44.3,44.3,13400.0,44.4,44.4,44.3,44.3,13400.0
2013-07-17 11:40:00,44.31,44.31,44.23,44.29,6500.0,44.31,44.31,44.23,44.29,6500.0
2013-07-17 11:45:00,44.29,44.33,44.28,44.3,3300.0,44.29,44.33,44.28,44.3,3300.0
2013-07-17 11:50:00,44.3,44.34,44.24,44.3,5000.0,44.3,44.34,44.24,44.3,5000.0
2013-07-17 11:55:00,44.3,44.32,44.25,44.25,3400.0,44.3,44.32,44.25,44.25,3400.0
2013-07-17 12:00:00,44.25,44.27,44.23,44.27,4300.0,44.25,44.27,44.23,44.27,4300.0
2013-07-17 12:05:00,44.29,44.29,44.25,44.25,4100.0,44.29,44.29,44.25,44.25,4100.0
2013-07-17 12:10:00,44.25,44.25,44.16,44.19,18400.0,44.25,44.25,44.16,44.19,18400.0
2013-07-17 12:15:00,44.18,44.3,44.16,44.2,25900.0,44.18,44.3,44.16,44.2,25900.0
2013-07-17 12:20:00,44.2,44.23,44.17,44.2,3900.0,44.2,44.23,44.17,44.2,3900.0
2013-07-17 12:25:00,44.2,44.23,44.19,44.2,4500.0,44.2,44.23,44.19,44.2,4500.0
2013-07-17 12:30:00,44.19,44.22,44.18,44.21,6500.0,44.19,44.22,44.18,44.21,6500.0
2013-07-17 12:35:00,44.22,44.22,44.16,44.17,6200.0,44.22,44.22,44.16,44.17,6200.0
2013-07-17 12:40:00,44.19,44.19,44.14,44.15,3300.0,44.19,44.19,44.14,44.15,3300.0
2013-07-17 12:45:00,44.14,44.15,44.08,44.11,6500.0,44.14,44.15,44.08,44.11,6500.0
2013-07-17 12:50:00,44.11,44.11,44.03,44.04,4000.0,44.11,44.11,44.03,44.04,4000.0
2013-07-17 12:55:00,44.05,44.11,44.05,44.11,2700.0,44.05,44.11,44.05,44.11,2700.0
2013-07-17 13:00:00,44.11,44.12,44.11,44.12,2000.0,44.11,44.12,44.11,44.12,2000.0
2013-07-17 13:05:00,44.12,44.12,44.04,44.08,14500.0,44.12,44.12,44.04,44.08,14500.0
2013-07-17 13:10:00,44.08,44.1,44.08,44.09,4600.0,44.08,44.1,44.08,44.09,4600.0
2013-07-17 13:15:00,44.08,44.1,44.06,44.07,8700.0,44.08,44.1,44.06,44.07,8700.0
2013-07-17 13:20:00,44.07,44.1,44.06,44.09,7100.0,44.07,44.1,44.06,44.09,7100.0
2013-07-17 13:25:00,44.09,44.09,44.02,44.02,5900.0,44.09,44.09,44.02,44.02,5900.0
2013-07-17 13:30:00,44.01,44.01,43.98,43.99,6300.0,44.01,44.01,43.98,43.99,6300.0
2013-07-17 13:35:00,43.98,44.0,43.95,43.99,12900.0,43.98,44.0,43.95,43.99,12900.0
2013-07-17 13:40:00,43.99,44.0,43.97,43.98,7100.0,43.99,44.0,43.97,43.98,7100.0
2013-07-17 13:45:00,43.97,44.0,43.97,44.0,10400.0,43.97,44.0,43.97,44.0,10400.0
2013-07-17 13:50:00,43.99,44.0,43.96,43.98,23200.0,43.99,44.0,43.96,43.98,23200.0
2013-07-17 13:55:00,43.97,43.98,43.9,43.98,19200.0,43.97,43.98,43.9,43.98,19200.0
2013-07-17 14:00:00,43.98,44.0,43.93,43.97,35400.0,43.98,44.0,43.93,43.97,35400.0
2013-07-17 14:05:00,43.97,44.0,43.95,44.0,6200.0,43.97,44.0,43.95,44.0,6200.0
2013-07-17 14:10:00,43.99,44.0,43.96,44.0,10900.0,43.99,44.0,43.96,44.0,10900.0
2013-07-17 14:15:00,44.0,44.01,43.99,43.99,12200.0,44.0,44.01,43.99,43.99,12200.0
2013-07-17 14:20:00,43.99,44.0,43.96,43.98,16400.0,43.99,44.0,43.96,43.98,16400.0
2013-07-17 14:25:00,43.98,44.0,43.97,43.98,9500.0,43.98,44.0,43.97,43.98,9500.0
2013-07-17 14:30:00,43.99,43.99,43.91,43.91,6300.0,43.99,43.99,43.91,43.91,6300.0
2013-07-17 14:35:00,43.91,43.96,43.91,43.94,8700.0,43.91,43.96,43.91,43.94,8700.0
2013-07-17 14:40:00,43.94,43.97,43.91,43.91,9300.0,43.94,43.97,43.91,43.91,9300.0
2013-07-17 14:45:00,43.9,43.91,43.77,43.79,20500.0,43.9,43.91,43.77,43.79,20500.0
2013-07-17 14:50:00,43.79,43.83,43.78,43.81,12300.0,43.79,43.83,43.78,43.81,12300.0
2013-07-17 14:55:00,43.8,43.82,43.78,43.8,12600.0,43.8,43.82,43.78,43.8,12600.0
2013-07-17 15:00:00,43.8,43.88,43.79,43.84,18600.0,43.8,43.88,43.79,43.84,18600.0
2013-07-17 15:05:00,43.88,43.9,43.87,43.88,13800.0,43.88,43.9,43.87,43.88,13800.0
2013-07-17 15:10:00,43.88,43.88,43.86,43.86,8600.0,43.88,43.88,43.86,43.86,8600.0
2013-07-17 15:15:00,43.86,43.87,43.79,43.83,34700.0,43.86,43.87,43.79,43.83,34700.0
2013-07-17 15:20:00,43.82,43.82,43.77,43.8,28800.0,43.82,43.82,43.77,43.8,28800.0
2013-07-17 15:25:00,43.79,43.82,43.76,43.77,25900.0,43.79,43.82,43.76,43.77,25900.0
2013-07-17 15:30:00,43.77,43.79,43.75,43.76,25600.0,43.77,43.79,43.75,43.76,25600.0
2013-07-17 15:35:00,43.76,43.81,43.75,43.76,43400.0,43.76,43.81,43.75,43.76,43400.0
2013-07-17 15:40:00,43.76,43.81,43.75,43.8,73200.0,43.76,43.81,43.75,43.8,73200.0
2013-07-17 15:45:00,43.8,43.83,43.76,43.76,29800.0,43.8,43.83,43.76,43.76,29800.0
2013-07-17 15:50:00,43.77,43.87,43.74,43.84,29900.0,43.77,43.87,43.74,43.84,29900.0
2013-07-17 15:55:00,43.83,43.83,43.7,43.74,72600.0,43.83,43.83,43.7,43.74,72600.0
2013-07-18 09:30:00,43.73,43.81,43.53,43.59,11600.0,43.73,43.81,43.53,43.59,11600.0
2013-07-18 09:35:00,43.58,43.65,43.53,43.61,18200.0,43.58,43.65,43.53,43.61,18200.0
2013-07-18 09:40:00,43.59,43.68,43.53,43.59,23000.0,43.59,43.68,43.53,43.59,23000.0
2013-07-18 09:45:00,43.6,43.87,43.6,43.87,11700.0,43.6,43.87,43.6,43.87,11700.0
2013-07-18 09:50:00,43.87,44.4,43.86,44.3,83800.0,43.87,44.4,43.86,44.3,83800.0
2013-07-18 09:55:00,44.32,44.33,44.12,44.31,26700.0,44.32,44.33,44.12,44.31,26700.0
2013-07-18 10:00:00,44.3,44.36,44.04,44.09,29700.0,44.3,44.36,44.04,44.09,29700.0
2013-07-18 10:05:00,44.1,44.14,43.96,44.02,20900.0,44.1,44.14,43.96,44.02,20900.0
2013-07-18 10:10:00,44.01,44.19,44.0,44.12,38000.0,44.01,44.19,44.0,44.12,38000.0
2013-07-18 10:15:00,44.08,44.22,44.07,44.1,36000.0,44.08,44.22,44.07,44.1,36000.0
2013-07-18 10:20:00,44.1,44.12,43.98,44.0,13200.0,44.1,44.12,43.98,44.0,13200.0
2013-07-18 10:25:00,44.03,44.16,44.03,44.12,9500.0,44.03,44.16,44.03,44.12,9500.0
2013-07-18 10:30:00,44.14,44.16,43.94,43.98,19300.0,44.14,44.16,43.94,43.98,19300.0
2013-07-18 10:35:00,43.96,44.02,43.96,44.0,11800.0,43.96,44.02,43.96,44.0,11800.0
2013-07-18 10:40:00,43.98,44.0,43.96,43.97,8200.0,43.98,44.0,43.96,43.97,8200.0
2013-07-18 10:45:00,43.97,44.02,43.91,43.99,54900.0,43.97,44.02,43.91,43.99,54900.0
2013-07-18 10:50:00,43.99,44.01,43.91,43.93,25100.0,43.99,44.01,43.91,43.93,25100.0
2013-07-18 10:55:00,43.9,43.97,43.87,43.93,12600.0,43.9,43.97,43.87,43.93,12600.0
2013-07-18 11:00:00,43.93,44.03,43.93,44.01,35700.0,43.93,44.03,43.93,44.01,35700.0
2013-07-18 11:05:00,44.01,44.11,43.97,44.04,42800.0,44.01,44.11,43.97,44.04,42800.0
2013-07-18 11:10:00,44.04,44.25,44.02,44.19,25000.0,44.04,44.25,44.02,44.19,25000.0
2013-07-18 11:15:00,44.19,44.38,44.18,44.33,10500.0,44.19,44.38,44.18,44.33,10500.0
2013-07-18 11:20:00,44.31,44.33,44.3,44.33,1200.0,44.31,44.33,44.3,44.33,1200.0
2013-07-18 11:25:00,44.33,44.39,44.27,44.39,11600.0,44.33,44.39,44.27,44.39,11600.0
2013-07-18 11:30:00,44.37,44.52,44.37,44.52,7600.0,44.37,44.52,44.37,44.52,7600.0
2013-07-18 11:35:00,44.54,44.73,44.54,44.69,17900.0,44.54,44.73,44.54,44.69,17900.0
2013-07-18 11:40:00,44.68,44.87,44.68,44.83,15900.0,44.68,44.87,44.68,44.83,15900.0
2013-07-18 11:45:00,44.84,44.85,44.76,44.83,39200.0,44.84,44.85,44.76,44.83,39200.0
2013-07-18 11:50:00,44.83,44.83,44.67,44.79,9100.0,44.83,44.83,44.67,44.79,9100.0
2013-07-18 11:55:00,44.78,44.92,44.7,44.86,32200.0,44.78,44.92,44.7,44.86,32200.0
2013-07-18 12:00:00,44.87,44.99,44.81,44.93,8600.0,44.87,44.99,44.81,44.93,8600.0
2013-07-18 12:05:00,44.9,44.93,44.9,44.93,3200.0,44.9,44.93,44.9,44.93,3200.0
2013-07-18 12:10:00,44.93,44.93,44.78,44.8,7200.0,44.93,44.93,44.78,44.8,7200.0
2013-07-18 12:15:00,44.79,44.85,44.79,44.85,2000.0,44.79,44.85,44.79,44.85,2000.0
2013-07-18 12:20:00,44.84,45.03,44.84,45.0,7700.0,44.84,45.03,44.84,45.0,7700.0
2013-07-18 12:25:00,44.96,44.96,44.87,44.89,10600.0,44.96,44.96,44.87,44.89,10600.0
2013-07-18 12:30:00,44.9,44.91,44.84,44.86,9900.0,44.9,44.91,44.84,44.86,9900.0
2013-07-18 12:35:00,44.82,44.82,44.67,44.77,17000.0,44.82,44.82,44.67,44.77,17000.0
2013-07-18 12:40:00,44.79,44.79,44.71,44.76,6400.0,44.79,44.79,44.71,44.76,6400.0
2013-07-18 12:45:00,44.75,44.75,44.67,44.75,14900.0,44.75,44.75,44.67,44.75,14900.0
2013-07-18 12:50:00,44.75,44.76,44.72,44.75,5100.0,44.75,44.76,44.72,44.75,5100.0
2013-07-18 12:55:00,44.74,44.77,44.69,44.73,6700.0,44.74,44.77,44.69,44.73,6700.0
2013-07-18 13:00:00,44.73,44.73,44.69,44.72,4800.0,44.73,44.73,44.69,44.72,4800.0
2013-07-18 13:05:00,44.72,44.72,44.64,44.65,7900.0,44.72,44.72,44.64,44.65,7900.0
2013-07-18 13:10:00,44.67,44.69,44.57,44.6,9200.0,44.67,44.69,44.57,44.6,9200.0
2013-07-18 13:15:00,44.61,44.64,44.56,44.58,4700.0,44.61,44.64,44.56,44.58,4700.0
2013-07-18 13:20:00,44.6,44.63,44.59,44.63,4300.0,44.6,44.63,44.59,44.63,4300.0
2013-07-18 13:25:00,44.63,44.71,44.59,44.71,16000.0,44.63,44.71,44.59,44.71,16000.0
2013-07-18 13:30:00,44.7,44.71,44.69,44.7,5100.0,44.7,44.71,44.69,44.7,5100.0
2013-07-18 13:35:00,44.72,44.84,44.72,44.84,30700.0,44.72,44.84,44.72,44.84,30700.0
2013-07-18 13:40:00,44.82,44.82,44.76,44.77,5300.0,44.82,44.82,44.76,44.77,5300.0
2013-07-18 13:45:00,44.77,44.81,44.75,44.8,2900.0,44.77,44.81,44.75,44.8,2900.0
2013-07-18 13:50:00,44.8,44.8,44.75,44.78,4900.0,44.8,44.8,44.75,44.78,4900.0
2013-07-18 13:55:00,44.79,44.9,44.79,44.82,5000.0,44.79,44.9,44.79,44.82,5000.0
2013-07-18 14:00:00,44.82,44.9,44.8,44.85,8900.0,44.82,44.9,44.8,44.85,8900.0
2013-07-18 14:05:00,44.84,44.94,44.84,44.85,4500.0,44.84,44.94,44.84,44.85,4500.0
2013-07-18 14:10:00,44.87,44.93,44.85,44.85,14400.0,44.87,44.93,44.85,44.85,14400.0
2013-07-18 14:15:00,44.85,44.89,44.81,44.84,4800.0,44.85,44.89,44.81,44.84,4800.0
2013-07-18 14:20:00,44.83,44.87,44.8,44.82,9000.0,44.83,44.87,44.8,44.82,9000.0
2013-07-18 14:25:00,44.81,44.86,44.77,44.86,6800.0,44.81,44.86,44.77,44.86,6800.0
2013-07-18 14:30:00,44.85,44.86,44.77,44.77,5700.0,44.85,44.86,44.77,44.77,5700.0
2013-07-18 14:35:00,44.77,44.83,44.73,44.73,7100.0,44.77,44.83,44.73,44.73,7100.0
2013-07-18 14:40:00,44.72,44.81,44.7,44.74,63900.0,44.72,44.81,44.7,44.74,63900.0
2013-07-18 14:45:00,44.73,44.75,44.67,44.7,5200.0,44.73,44.75,44.67,44.7,5200.0
2013-07-18 14:50:00,44.7,44.71,44.65,44.71,6900.0,44.7,44.71,44.65,44.71,6900.0
2013-07-18 14:55:00,44.72,44.75,44.71,44.71,5400.0,44.72,44.75,44.71,44.71,5400.0
2013-07-18 15:00:00,44.72,44.79,44.71,44.76,11100.0,44.72,44.79,44.71,44.76,11100.0
2013-07-18 15:05:00,44.77,44.78,44.69,44.7,14900.0,44.77,44.78,44.69,44.7,14900.0
2013-07-18 15:10:00,44.71,44.76,44.7,44.71,22800.0,44.71,44.76,44.7,44.71,22800.0
2013-07-18 15:15:00,44.72,44.79,44.71,44.77,16100.0,44.72,44.79,44.71,44.77,16100.0
2013-07-18 15:20:00,44.77,44.84,44.74,44.74,21700.0,44.77,44.84,44.74,44.74,21700.0
2013-07-18 15:25:00,44.73,44.83,44.73,44.76,21600.0,44.73,44.83,44.73,44.76,21600.0
2013-07-18 15:30:00,44.77,44.79,44.7,44.72,14600.0,44.77,44.79,44.7,44.72,14600.0
2013-07-18 15:35:00,44.72,44.84,44.72,44.78,14700.0,44.72,44.84,44.72,44.78,14700.0
2013-07-18 15:40:00,44.78,44.82,44.75,44.78,22500.0,44.78,44.82,44.75,44.78,22500.0
2013-07-18 15:45:00,44.77,44.87,44.76,44.83,39300.0,44.77,44.87,44.76,44.83,39300.0
2013-07-18 15:50:00,44.82,45.07,44.8,44.85,61000.0,44.82,45.07,44.8,44.85,61000.0
2013-07-18 15:55:00,44.88,44.92,44.83,44.85,37800.0,44.88,44.92,44.83,44.85,37800.0
2013-07-19 09:30:00,44.55,44.67,43.91,44.17,35800.0,44.55,44.67,43.91,44.17,35800.0
2013-07-19 09:35:00,44.2,44.38,43.99,44.1,13600.0,44.2,44.38,43.99,44.1,13600.0
2013-07-19 09:40:00,44.01,44.15,43.93,44.1,12200.0,44.01,44.15,43.93,44.1,12200.0
2013-07-19 09:45:00,44.22,44.22,43.91,43.91,6100.0,44.22,44.22,43.91,43.91,6100.0
2013-07-19 09:50:00,43.95,44.02,43.89,44.0,6900.0,43.95,44.02,43.89,44.0,6900.0
2013-07-19 09:55:00,44.0,44.04,43.91,44.0,7800.0,44.0,44.04,43.91,44.0,7800.0
2013-07-19 10:00:00,44.0,44.05,43.96,44.02,7400.0,44.0,44.05,43.96,44.02,7400.0
2013-07-19 10:05:00,43.97,44.05,43.97,44.02,5200.0,43.97,44.05,43.97,44.02,5200.0
2013-07-19 10:10:00,44.0,44.03,43.97,44.0,3100.0,44.0,44.03,43.97,44.0,3100.0
2013-07-19 10:15:00,44.0,44.0,43.95,43.95,1200.0,44.0,44.0,43.95,43.95,1200.0
2013-07-19 10:20:00,43.95,44.0,43.95,43.95,1200.0,43.95,44.0,43.95,43.95,1200.0
2013-07-19 10:25:00,43.98,44.15,43.97,44.07,9500.0,43.98,44.15,43.97,44.07,9500.0
2013-07-19 10:30:00,44.06,44.15,44.0,44.11,7700.0,44.06,44.15,44.0,44.11,7700.0
2013-07-19 10:35:00,44.08,44.17,44.02,44.02,7000.0,44.08,44.17,44.02,44.02,7000.0
2013-07-19 10:40:00,44.02,44.24,44.02,44.23,9800.0,44.02,44.24,44.02,44.23,9800.0
2013-07-19 10:45:00,44.2,44.2,44.02,44.05,6700.0,44.2,44.2,44.02,44.05,6700.0
2013-07-19 10:50:00,44.01,44.22,44.01,44.22,7300.0,44.01,44.22,44.01,44.22,7300.0
2013-07-19 10:55:00,44.23,44.23,44.05,44.13,14000.0,44.23,44.23,44.05,44.13,14000.0
2013-07-19 11:00:00,44.16,44.37,44.16,44.34,12600.0,44.16,44.37,44.16,44.34,12600.0
2013-07-19 11:05:00,44.31,44.42,44.21,44.42,20800.0,44.31,44.42,44.21,44.42,20800.0
2013-07-19 11:10:00,44.4,44.43,44.28,44.28,8700.0,44.4,44.43,44.28,44.28,8700.0
2013-07-19 11:15:00,44.32,44.32,44.13,44.13,8000.0,44.32,44.32,44.13,44.13,8000.0
2013-07-19 11:20:00,44.15,44.17,44.11,44.16,7700.0,44.15,44.17,44.11,44.16,7700.0
2013-07-19 11:25:00,44.16,44.24,44.12,44.16,10600.0,44.16,44.24,44.12,44.16,10600.0
2013-07-19 11:30:00,44.19,44.24,44.14,44.16,7900.0,44.19,44.24,44.14,44.16,7900.0
2013-07-19 11:35:00,44.16,44.19,44.1,44.12,9200.0,44.16,44.19,44.1,44.12,9200.0
2013-07-19 11:40:00,44.09,44.12,44.0,44.03,16000.0,44.09,44.12,44.0,44.03,16000.0
2013-07-19 11:45:00,44.03,44.03,43.98,44.0,3100.0,44.03,44.03,43.98,44.0,3100.0
2013-07-19 11:50:00,43.97,44.12,43.94,44.12,2300.0,43.97,44.12,43.94,44.12,2300.0
2013-07-19 11:55:00,44.09,44.21,44.08,44.19,3100.0,44.09,44.21,44.08,44.19,3100.0
2013-07-19 12:00:00,44.18,44.22,44.18,44.22,900.0,44.18,44.22,44.18,44.22,900.0
2013-07-19 12:05:00,44.23,44.36,44.22,44.3,3800.0,44.23,44.36,44.22,44.3,3800.0
2013-07-19 12:10:00,44.3,44.3,44.18,44.27,26400.0,44.3,44.3,44.18,44.27,26400.0
2013-07-19 12:15:00,44.28,44.31,44.23,44.26,4700.0,44.28,44.31,44.23,44.26,4700.0
2013-07-19 12:20:00,44.3,44.37,44.28,44.37,4000.0,44.3,44.37,44.28,44.37,4000.0
2013-07-19 12:25:00,44.39,44.44,44.36,44.37,1800.0,44.39,44.44,44.36,44.37,1800.0
2013-07-19 12:30:00,44.37,44.39,44.32,44.32,2500.0,44.37,44.39,44.32,44.32,2500.0
2013-07-19 12:35:00,44.33,44.38,44.3,44.38,1600.0,44.33,44.38,44.3,44.38,1600.0
2013-07-19 12:40:00,44.37,44.41,44.35,44.37,6100.0,44.37,44.41,44.35,44.37,6100.0
2013-07-19 12:45:00,44.34,44.37,44.34,44.36,500.0,44.34,44.37,44.34,44.36,500.0
2013-07-19 12:50:00,44.33,44.33,44.28,44.3,3000.0,44.33,44.33,44.28,44.3,3000.0
2013-07-19 12:55:00,44.28,44.35,44.28,44.33,2300.0,44.28,44.35,44.28,44.33,2300.0
2013-07-19 13:00:00,44.34,44.34,44.34,44.34,100.0,44.34,44.34,44.34,44.34,100.0
2013-07-19 13:05:00,44.32,44.33,44.23,44.23,5900.0,44.32,44.33,44.23,44.23,5900.0
2013-07-19 13:10:00,44.22,44.26,44.18,44.25,3100.0,44.22,44.26,44.18,44.25,3100.0
2013-07-19 13:15:00,44.23,44.26,44.22,44.24,2300.0,44.23,44.26,44.22,44.24,2300.0
2013-07-19 13:20:00,44.24,44.24,44.24,44.24,0.0,44.24,44.24,44.24,44.24,0.0
2013-07-19 13:25:00,44.19,44.19,44.15,44.16,3600.0,44.19,44.19,44.15,44.16,3600.0
2013-07-19 13:30:00,44.19,44.22,44.15,44.2,7000.0,44.19,44.22,44.15,44.2,7000.0
2013-07-19 13:35:00,44.2,44.21,44.14,44.14,8500.0,44.2,44.21,44.14,44.14,8500.0
2013-07-19 13:40:00,44.12,44.13,44.12,44.12,1900.0,44.12,44.13,44.12,44.12,1900.0
2013-07-19 13:45:00,44.12,44.18,44.12,44.18,7200.0,44.12,44.18,44.12,44.18,7200.0
2013-07-19 13:50:00,44.18,44.18,44.14,44.15,1200.0,44.18,44.18,44.14,44.15,1200.0
2013-07-19 13:55:00,44.15,44.19,44.14,44.15,3200.0,44.15,44.19,44.14,44.15,3200.0
2013-07-19 14:00:00,44.16,44.18,44.11,44.12,5700.0,44.16,44.18,44.11,44.12,5700.0
2013-07-19 14:05:00,44.1,44.14,44.06,44.06,7900.0,44.1,44.14,44.06,44.06,7900.0
2013-07-19 14:10:00,44.09,44.13,44.09,44.12,4200.0,44.09,44.13,44.09,44.12,4200.0
2013-07-19 14:15:00,44.11,44.13,44.1,44.12,14500.0,44.11,44.13,44.1,44.12,14500.0
2013-07-19 14:20:00,44.12,44.12,44.06,44.06,10800.0,44.12,44.12,44.06,44.06,10800.0
2013-07-19 14:25:00,44.07,44.15,44.07,44.13,9900.0,44.07,44.15,44.07,44.13,9900.0
2013-07-19 14:30:00,44.13,44.15,44.09,44.09,7500.0,44.13,44.15,44.09,44.09,7500.0
2013-07-19 14:35:00,44.09,44.13,44.06,44.06,14700.0,44.09,44.13,44.06,44.06,14700.0
2013-07-19 14:40:00,44.06,44.09,44.01,44.01,18700.0,44.06,44.09,44.01,44.01,18700.0
2013-07-19 14:45:00,44.0,44.0,43.95,43.99,6700.0,44.0,44.0,43.95,43.99,6700.0
2013-07-19 14:50:00,43.99,44.0,43.9,43.93,8800.0,43.99,44.0,43.9,43.93,8800.0
2013-07-19 14:55:00,43.94,43.94,43.91,43.92,3500.0,43.94,43.94,43.91,43.92,3500.0
2013-07-19 15:00:00,43.92,43.97,43.92,43.96,6400.0,43.92,43.97,43.92,43.96,6400.0
2013-07-19 15:05:00,43.96,43.99,43.92,43.95,7100.0,43.96,43.99,43.92,43.95,7100.0
2013-07-19 15:10:00,43.95,43.98,43.95,43.98,2800.0,43.95,43.98,43.95,43.98,2800.0
2013-07-19 15:15:00,43.98,43.99,43.97,43.98,3100.0,43.98,43.99,43.97,43.98,3100.0
2013-07-19 15:20:00,43.98,44.01,43.95,43.97,14100.0,43.98,44.01,43.95,43.97,14100.0
2013-07-19 15:25:00,43.97,43.99,43.92,43.99,5500.0,43.97,43.99,43.92,43.99,5500.0
2013-07-19 15:30:00,44.0,44.0,43.96,43.97,10000.0,44.0,44.0,43.96,43.97,10000.0
2013-07-19 15:35:00,43.97,44.01,43.94,43.96,7800.0,43.97,44.01,43.94,43.96,7800.0
2013-07-19 15:40:00,43.96,43.99,43.86,43.89,33800.0,43.96,43.99,43.86,43.89,33800.0
2013-07-19 15:45:00,43.89,43.95,43.88,43.91,24900.0,43.89,43.95,43.88,43.91,24900.0
2013-07-19 15:50:00,43.9,43.91,43.88,43.89,13700.0,43.9,43.91,43.88,43.89,13700.0
2013-07-19 15:55:00,43.88,43.92,43.84,43.9,50400.0,43.88,43.92,43.84,43.9,50400.0
2013-07-22 09:30:00,44.0,44.0,43.91,44.0,17800.0,44.0,44.0,43.91,44.0,17800.0
2013-07-22 09:35:00,44.0,44.0,43.91,43.96,15800.0,44.0,44.0,43.91,43.96,15800.0
2013-07-22 09:40:00,44.0,44.0,43.85,43.85,12700.0,44.0,44.0,43.85,43.85,12700.0
2013-07-22 09:45:00,43.78,43.86,43.78,43.78,2100.0,43.78,43.86,43.78,43.78,2100.0
2013-07-22 09:50:00,43.82,43.98,43.78,43.78,6000.0,43.82,43.98,43.78,43.78,6000.0
2013-07-22 09:55:00,43.83,43.83,43.75,43.83,5400.0,43.83,43.83,43.75,43.83,5400.0
2013-07-22 10:00:00,43.82,43.83,43.75,43.78,9700.0,43.82,43.83,43.75,43.78,9700.0
2013-07-22 10:05:00,43.78,43.82,43.72,43.77,17000.0,43.78,43.82,43.72,43.77,17000.0
2013-07-22 10:10:00,43.8,43.98,43.8,43.83,3100.0,43.8,43.98,43.8,43.83,3100.0
2013-07-22 10:15:00,43.88,43.98,43.84,43.84,9400.0,43.88,43.98,43.84,43.84,9400.0
2013-07-22 10:20:00,43.84,43.9,43.81,43.83,4900.0,43.84,43.9,43.81,43.83,4900.0
2013-07-22 10:25:00,43.84,43.94,43.79,43.87,8700.0,43.84,43.94,43.79,43.87,8700.0
2013-07-22 10:30:00,43.93,43.97,43.86,43.89,4300.0,43.93,43.97,43.86,43.89,4300.0
2013-07-22 10:35:00,43.94,43.99,43.88,43.93,13900.0,43.94,43.99,43.88,43.93,13900.0
2013-07-22 10:40:00,43.95,43.98,43.9,43.98,9700.0,43.95,43.98,43.9,43.98,9700.0
2013-07-22 10:45:00,43.93,43.99,43.89,43.94,6900.0,43.93,43.99,43.89,43.94,6900.0
2013-07-22 10:50:00,43.95,43.98,43.94,43.94,1800.0,43.95,43.98,43.94,43.94,1800.0
2013-07-22 10:55:00,43.97,43.97,43.97,43.97,400.0,43.97,43.97,43.97,43.97,400.0
2013-07-22 11:00:00,43.99,43.99,43.94,43.94,33300.0,43.99,43.99,43.94,43.94,33300.0
2013-07-22 11:05:00,43.96,43.99,43.96,43.98,3600.0,43.96,43.99,43.96,43.98,3600.0
2013-07-22 11:10:00,43.97,44.0,43.94,43.98,2500.0,43.97,44.0,43.94,43.98,2500.0
2013-07-22 11:15:00,43.98,44.0,43.97,43.99,3400.0,43.98,44.0,43.97,43.99,3400.0
2013-07-22 11:20:00,43.99,44.0,43.97,44.0,10500.0,43.99,44.0,43.97,44.0,10500.0
2013-07-22 11:25:00,43.98,44.0,43.95,44.0,9700.0,43.98,44.0,43.95,44.0,9700.0
2013-07-22 11:30:00,43.99,44.0,43.95,43.99,10400.0,43.99,44.0,43.95,43.99,10400.0
2013-07-22 11:35:00,43.99,44.0,43.97,44.0,15000.0,43.99,44.0,43.97,44.0,15000.0
2013-07-22 11:40:00,44.0,44.0,43.97,43.97,4300.0,44.0,44.0,43.97,43.97,4300.0
2013-07-22 11:45:00,43.96,43.97,43.92,43.95,2600.0,43.96,43.97,43.92,43.95,2600.0
2013-07-22 11:50:00,43.95,43.95,43.91,43.91,2700.0,43.95,43.95,43.91,43.91,2700.0
2013-07-22 11:55:00,43.91,43.96,43.91,43.96,5900.0,43.91,43.96,43.91,43.96,5900.0
2013-07-22 12:00:00,43.97,44.0,43.92,44.0,31000.0,43.97,44.0,43.92,44.0,31000.0
2013-07-22 12:05:00,43.97,44.0,43.97,44.0,5400.0,43.97,44.0,43.97,44.0,5400.0
2013-07-22 12:10:00,43.99,44.0,43.99,44.0,7800.0,43.99,44.0,43.99,44.0,7800.0
2013-07-22 12:15:00,44.0,44.0,44.0,44.0,10400.0,44.0,44.0,44.0,44.0,10400.0
2013-07-22 12:20:00,44.0,44.0,43.93,43.96,7600.0,44.0,44.0,43.93,43.96,7600.0
2013-07-22 12:25:00,43.95,43.98,43.94,43.97,4900.0,43.95,43.98,43.94,43.97,4900.0
2013-07-22 12:30:00,43.99,44.0,43.96,43.99,9800.0,43.99,44.0,43.96,43.99,9800.0
2013-07-22 12:35:00,43.99,44.0,43.96,44.0,10200.0,43.99,44.0,43.96,44.0,10200.0
2013-07-22 12:40:00,44.0,44.0,43.97,44.0,6200.0,44.0,44.0,43.97,44.0,6200.0
2013-07-22 12:45:00,44.0,44.0,44.0,44.0,8500.0,44.0,44.0,44.0,44.0,8500.0
2013-07-22 12:50:00,44.0,44.0,43.99,44.0,6200.0,44.0,44.0,43.99,44.0,6200.0
2013-07-22 12:55:00,44.0,44.0,43.96,43.99,10600.0,44.0,44.0,43.96,43.99,10600.0
2013-07-22 13:00:00,43.97,44.0,43.97,44.0,6100.0,43.97,44.0,43.97,44.0,6100.0
2013-07-22 13:05:00,44.0,44.0,43.95,43.97,10400.0,44.0,44.0,43.95,43.97,10400.0
2013-07-22 13:10:00,43.95,43.96,43.89,43.93,27400.0,43.95,43.96,43.89,43.93,27400.0
2013-07-22 13:15:00,43.93,43.96,43.91,43.91,6700.0,43.93,43.96,43.91,43.91,6700.0
2013-07-22 13:20:00,43.94,43.96,43.92,43.92,5200.0,43.94,43.96,43.92,43.92,5200.0
2013-07-22 13:25:00,43.91,43.91,43.88,43.91,3500.0,43.91,43.91,43.88,43.91,3500.0
2013-07-22 13:30:00,43.9,43.93,43.9,43.92,3400.0,43.9,43.93,43.9,43.92,3400.0
2013-07-22 13:35:00,43.92,43.93,43.91,43.93,5000.0,43.92,43.93,43.91,43.93,5000.0
2013-07-22 13:40:00,43.92,43.94,43.92,43.94,2500.0,43.92,43.94,43.92,43.94,2500.0
2013-07-22 13:45:00,43.94,44.0,43.94,43.99,5200.0,43.94,44.0,43.94,43.99,5200.0
2013-07-22 13:50:00,43.99,44.0,43.96,44.0,6400.0,43.99,44.0,43.96,44.0,6400.0
2013-07-22 13:55:00,44.0,44.0,43.97,43.98,8100.0,44.0,44.0,43.97,43.98,8100.0
2013-07-22 14:00:00,43.97,43.99,43.97,43.99,2500.0,43.97,43.99,43.97,43.99,2500.0
2013-07-22 14:05:00,43.99,43.99,43.94,43.96,6100.0,43.99,43.99,43.94,43.96,6100.0
2013-07-22 14:10:00,43.96,43.98,43.95,43.96,3500.0,43.96,43.98,43.95,43.96,3500.0
2013-07-22 14:15:00,43.95,43.95,43.94,43.94,2700.0,43.95,43.95,43.94,43.94,2700.0
2013-07-22 14:20:00,43.94,43.96,43.91,43.95,3300.0,43.94,43.96,43.91,43.95,3300.0
2013-07-22 14:25:00,43.95,43.97,43.93,43.97,3200.0,43.95,43.97,43.93,43.97,3200.0
2013-07-22 14:30:00,43.97,43.98,43.96,43.98,3000.0,43.97,43.98,43.96,43.98,3000.0
2013-07-22 14:35:00,43.98,43.98,43.95,43.95,8000.0,43.98,43.98,43.95,43.95,8000.0
2013-07-22 14:40:00,43.93,43.98,43.92,43.96,6800.0,43.93,43.98,43.92,43.96,6800.0
2013-07-22 14:45:00,43.98,44.0,43.95,43.95,9700.0,43.98,44.0,43.95,43.95,9700.0
2013-07-22 14:50:00,43.96,43.97,43.94,43.96,2300.0,43.96,43.97,43.94,43.96,2300.0
2013-07-22 14:55:00,43.96,44.0,43.96,43.98,4500.0,43.96,44.0,43.96,43.98,4500.0
2013-07-22 15:00:00,43.99,44.0,43.97,44.0,3400.0,43.99,44.0,43.97,44.0,3400.0
2013-07-22 15:05:00,44.0,44.0,43.99,44.0,8900.0,44.0,44.0,43.99,44.0,8900.0
2013-07-22 15:10:00,43.99,44.01,43.99,44.0,25300.0,43.99,44.01,43.99,44.0,25300.0
2013-07-22 15:15:00,44.0,44.0,43.99,44.0,1600.0,44.0,44.0,43.99,44.0,1600.0
2013-07-22 15:20:00,44.0,44.0,43.95,43.97,11400.0,44.0,44.0,43.95,43.97,11400.0
2013-07-22 15:25:00,43.97,43.99,43.93,43.99,11000.0,43.97,43.99,43.93,43.99,11000.0
2013-07-22 15:30:00,43.99,44.0,43.95,43.98,12800.0,43.99,44.0,43.95,43.98,12800.0
2013-07-22 15:35:00,43.97,43.98,43.92,43.94,5600.0,43.97,43.98,43.92,43.94,5600.0
2013-07-22 15:40:00,43.94,43.98,43.93,43.96,7700.0,43.94,43.98,43.93,43.96,7700.0
2013-07-22 15:45:00,43.96,43.96,43.62,43.73,36000.0,43.96,43.96,43.62,43.73,36000.0
2013-07-22 15:50:00,43.73,43.86,43.73,43.83,25100.0,43.73,43.86,43.73,43.83,25100.0
2013-07-22 15:55:00,43.83,43.88,43.81,43.85,20000.0,43.83,43.88,43.81,43.85,20000.0
2013-07-23 09:30:00,44.0,44.0,43.94,43.94,7200.0,44.0,44.0,43.94,43.94,7200.0
2013-07-23 09:35:00,43.97,44.0,43.95,44.0,7100.0,43.97,44.0,43.95,44.0,7100.0
2013-07-23 09:40:00,44.0,44.0,43.94,43.97,6100.0,44.0,44.0,43.94,43.97,6100.0
2013-07-23 09:45:00,43.98,44.0,43.97,43.98,1800.0,43.98,44.0,43.97,43.98,1800.0
2013-07-23 09:50:00,43.95,43.95,43.89,43.89,3300.0,43.95,43.95,43.89,43.89,3300.0
2013-07-23 09:55:00,43.89,43.95,43.85,43.85,3800.0,43.89,43.95,43.85,43.85,3800.0
2013-07-23 10:00:00,43.88,43.95,43.86,43.89,3800.0,43.88,43.95,43.86,43.89,3800.0
2013-07-23 10:05:00,43.92,43.92,43.84,43.9,1500.0,43.92,43.92,43.84,43.9,1500.0
2013-07-23 10:10:00,43.84,43.87,43.83,43.83,2500.0,43.84,43.87,43.83,43.83,2500.0
2013-07-23 10:15:00,43.84,43.9,43.83,43.9,2100.0,43.84,43.9,43.83,43.9,2100.0
2013-07-23 10:20:00,43.9,43.9,43.76,43.76,3900.0,43.9,43.9,43.76,43.76,3900.0
2013-07-23 10:25:00,43.75,43.75,43.62,43.62,1400.0,43.75,43.75,43.62,43.62,1400.0
2013-07-23 10:30:00,43.64,43.67,43.62,43.63,3300.0,43.64,43.67,43.62,43.63,3300.0
2013-07-23 10:35:00,43.63,43.64,43.54,43.62,9700.0,43.63,43.64,43.54,43.62,9700.0
2013-07-23 10:40:00,43.63,43.64,43.55,43.62,15000.0,43.63,43.64,43.55,43.62,15000.0
2013-07-23 10:45:00,43.59,43.61,43.41,43.5,57100.0,43.59,43.61,43.41,43.5,57100.0
2013-07-23 10:50:00,43.54,43.62,43.52,43.62,2600.0,43.54,43.62,43.52,43.62,2600.0
2013-07-23 10:55:00,43.64,43.65,43.55,43.65,4100.0,43.64,43.65,43.55,43.65,4100.0
2013-07-23 11:00:00,43.63,43.63,43.63,43.63,100.0,43.63,43.63,43.63,43.63,100.0
2013-07-23 11:05:00,43.61,43.63,43.55,43.61,3200.0,43.61,43.63,43.55,43.61,3200.0
2013-07-23 11:10:00,43.63,43.63,43.6,43.61,1900.0,43.63,43.63,43.6,43.61,1900.0
2013-07-23 11:15:00,43.64,43.67,43.63,43.67,2800.0,43.64,43.67,43.63,43.67,2800.0
2013-07-23 11:20:00,43.68,43.85,43.66,43.85,59900.0,43.68,43.85,43.66,43.85,59900.0
2013-07-23 11:25:00,43.82,43.85,43.82,43.84,1000.0,43.82,43.85,43.82,43.84,1000.0
2013-07-23 11:30:00,43.85,43.85,43.79,43.81,8200.0,43.85,43.85,43.79,43.81,8200.0
2013-07-23 11:35:00,43.79,43.79,43.71,43.73,4800.0,43.79,43.79,43.71,43.73,4800.0
2013-07-23 11:40:00,43.75,43.75,43.69,43.73,2400.0,43.75,43.75,43.69,43.73,2400.0
2013-07-23 11:45:00,43.73,43.73,43.66,43.7,4400.0,43.73,43.73,43.66,43.7,4400.0
2013-07-23 11:50:00,43.71,43.71,43.66,43.66,5200.0,43.71,43.71,43.66,43.66,5200.0
2013-07-23 11:55:00,43.64,43.65,43.6,43.63,14900.0,43.64,43.65,43.6,43.63,14900.0
2013-07-23 12:00:00,43.65,43.65,43.59,43.62,3800.0,43.65,43.65,43.59,43.62,3800.0
2013-07-23 12:05:00,43.61,43.62,43.61,43.62,2300.0,43.61,43.62,43.61,43.62,2300.0
2013-07-23 12:10:00,43.61,43.61,43.5,43.5,6800.0,43.61,43.61,43.5,43.5,6800.0
2013-07-23 12:15:00,43.51,43.57,43.5,43.56,4700.0,43.51,43.57,43.5,43.56,4700.0
2013-07-23 12:20:00,43.57,43.63,43.57,43.61,24400.0,43.57,43.63,43.57,43.61,24400.0
2013-07-23 12:25:00,43.61,43.68,43.61,43.68,3400.0,43.61,43.68,43.61,43.68,3400.0
2013-07-23 12:30:00,43.67,43.67,43.57,43.58,2000.0,43.67,43.67,43.57,43.58,2000.0
2013-07-23 12:35:00,43.57,43.66,43.57,43.66,2000.0,43.57,43.66,43.57,43.66,2000.0
2013-07-23 12:40:00,43.66,43.7,43.66,43.7,2000.0,43.66,43.7,43.66,43.7,2000.0
2013-07-23 12:45:00,43.69,43.69,43.64,43.65,4600.0,43.69,43.69,43.64,43.65,4600.0
2013-07-23 12:50:00,43.66,43.69,43.64,43.67,4900.0,43.66,43.69,43.64,43.67,4900.0
2013-07-23 12:55:00,43.66,43.66,43.61,43.63,2200.0,43.66,43.66,43.61,43.63,2200.0
2013-07-23 13:00:00,43.63,43.71,43.63,43.7,4200.0,43.63,43.71,43.63,43.7,4200.0
2013-07-23 13:05:00,43.69,43.69,43.66,43.66,3800.0,43.69,43.69,43.66,43.66,3800.0
2013-07-23 13:10:00,43.66,43.69,43.6,43.62,8300.0,43.66,43.69,43.6,43.62,8300.0
2013-07-23 13:15:00,43.62,43.7,43.61,43.67,9100.0,43.62,43.7,43.61,43.67,9100.0
2013-07-23 13:20:00,43.68,43.7,43.63,43.65,5400.0,43.68,43.7,43.63,43.65,5400.0
2013-07-23 13:25:00,43.65,43.67,43.63,43.64,2700.0,43.65,43.67,43.63,43.64,2700.0
2013-07-23 13:30:00,43.64,43.69,43.64,43.69,7900.0,43.64,43.69,43.64,43.69,7900.0
2013-07-23 13:35:00,43.68,43.69,43.68,43.69,1500.0,43.68,43.69,43.68,43.69,1500.0
2013-07-23 13:40:00,43.68,43.68,43.68,43.68,1000.0,43.68,43.68,43.68,43.68,1000.0
2013-07-23 13:45:00,43.67,43.69,43.62,43.62,6400.0,43.67,43.69,43.62,43.62,6400.0
2013-07-23 13:50:00,43.63,43.66,43.62,43.64,4800.0,43.63,43.66,43.62,43.64,4800.0
2013-07-23 13:55:00,43.64,43.65,43.6,43.64,4800.0,43.64,43.65,43.6,43.64,4800.0
2013-07-23 14:00:00,43.65,43.69,43.65,43.69,4400.0,43.65,43.69,43.65,43.69,4400.0
2013-07-23 14:05:00,43.65,43.66,43.61,43.66,4700.0,43.65,43.66,43.61,43.66,4700.0
2013-07-23 14:10:00,43.66,43.67,43.66,43.67,2000.0,43.66,43.67,43.66,43.67,2000.0
2013-07-23 14:15:00,43.67,43.68,43.64,43.67,10200.0,43.67,43.68,43.64,43.67,10200.0
2013-07-23 14:20:00,43.67,43.67,43.6,43.66,11900.0,43.67,43.67,43.6,43.66,11900.0
2013-07-23 14:25:00,43.64,43.64,43.54,43.56,9900.0,43.64,43.64,43.54,43.56,9900.0
2013-07-23 14:30:00,43.58,43.65,43.56,43.64,15000.0,43.58,43.65,43.56,43.64,15000.0
2013-07-23 14:35:00,43.64,43.65,43.5,43.55,18800.0,43.64,43.65,43.5,43.55,18800.0
2013-07-23 14:40:00,43.57,43.61,43.57,43.57,2100.0,43.57,43.61,43.57,43.57,2100.0
2013-07-23 14:45:00,43.59,43.62,43.58,43.61,6500.0,43.59,43.62,43.58,43.61,6500.0
2013-07-23 14:50:00,43.58,43.58,43.54,43.58,8000.0,43.58,43.58,43.54,43.58,8000.0
2013-07-23 14:55:00,43.57,43.57,43.53,43.54,3000.0,43.57,43.57,43.53,43.54,3000.0
2013-07-23 15:00:00,43.54,43.55,43.5,43.52,8500.0,43.54,43.55,43.5,43.52,8500.0
2013-07-23 15:05:00,43.52,43.53,43.51,43.52,4100.0,43.52,43.53,43.51,43.52,4100.0
2013-07-23 15:10:00,43.51,43.51,43.48,43.48,6900.0,43.51,43.51,43.48,43.48,6900.0
2013-07-23 15:15:00,43.48,43.5,43.46,43.5,9200.0,43.48,43.5,43.46,43.5,9200.0
2013-07-23 15:20:00,43.5,43.51,43.46,43.5,8800.0,43.5,43.51,43.46,43.5,8800.0
2013-07-23 15:25:00,43.48,43.52,43.48,43.51,4900.0,43.48,43.52,43.48,43.51,4900.0
2013-07-23 15:30:00,43.51,43.51,43.46,43.51,10300.0,43.51,43.51,43.46,43.51,10300.0
2013-07-23 15:35:00,43.5,43.5,43.49,43.5,13100.0,43.5,43.5,43.49,43.5,13100.0
2013-07-23 15:40:00,43.5,43.5,43.5,43.5,4000.0,43.5,43.5,43.5,43.5,4000.0
2013-07-23 15:45:00,43.5,43.53,43.49,43.52,25200.0,43.5,43.53,43.49,43.52,25200.0
2013-07-23 15:50:00,43.52,43.55,43.49,43.49,26500.0,43.52,43.55,43.49,43.49,26500.0
2013-07-23 15:55:00,43.49,43.55,43.46,43.54,61500.0,43.49,43.55,43.46,43.54,61500.0
2013-07-24 09:30:00,43.95,44.36,43.95,44.28,6900.0,43.95,44.36,43.95,44.28,6900.0
2013-07-24 09:35:00,44.36,44.42,44.34,44.42,2200.0,44.36,44.42,44.34,44.42,2200.0
2013-07-24 09:40:00,44.37,44.61,44.35,44.49,14300.0,44.37,44.61,44.35,44.49,14300.0
2013-07-24 09:45:00,44.5,44.58,44.46,44.46,26700.0,44.5,44.58,44.46,44.46,26700.0
2013-07-24 09:50:00,44.48,44.55,44.47,44.55,43100.0,44.48,44.55,44.47,44.55,43100.0
2013-07-24 09:55:00,44.52,44.55,44.44,44.53,55400.0,44.52,44.55,44.44,44.53,55400.0
2013-07-24 10:00:00,44.54,44.8,44.45,44.47,116000.0,44.54,44.8,44.45,44.47,116000.0
2013-07-24 10:05:00,44.47,44.47,44.29,44.35,95900.0,44.47,44.47,44.29,44.35,95900.0
2013-07-24 10:10:00,44.34,44.34,44.05,44.05,18300.0,44.34,44.34,44.05,44.05,18300.0
2013-07-24 10:15:00,44.07,44.24,44.07,44.23,6200.0,44.07,44.24,44.07,44.23,6200.0
2013-07-24 10:20:00,44.29,44.41,44.29,44.41,1800.0,44.29,44.41,44.29,44.41,1800.0
2013-07-24 10:25:00,44.45,44.54,44.4,44.54,3900.0,44.45,44.54,44.4,44.54,3900.0
2013-07-24 10:30:00,44.54,44.58,44.46,44.53,26800.0,44.54,44.58,44.46,44.53,26800.0
2013-07-24 10:35:00,44.53,44.76,44.53,44.71,11400.0,44.53,44.76,44.53,44.71,11400.0
2013-07-24 10:40:00,44.69,44.72,44.6,44.72,5700.0,44.69,44.72,44.6,44.72,5700.0
2013-07-24 10:45:00,44.73,44.81,44.6,44.75,17200.0,44.73,44.81,44.6,44.75,17200.0
2013-07-24 10:50:00,44.78,44.87,44.73,44.86,5900.0,44.78,44.87,44.73,44.86,5900.0
2013-07-24 10:55:00,44.86,44.94,44.85,44.93,4600.0,44.86,44.94,44.85,44.93,4600.0
2013-07-24 11:00:00,44.92,44.93,44.76,44.78,9600.0,44.92,44.93,44.76,44.78,9600.0
2013-07-24 11:05:00,44.73,44.82,44.73,44.78,6400.0,44.73,44.82,44.73,44.78,6400.0
2013-07-24 11:10:00,44.81,44.81,44.73,44.75,1100.0,44.81,44.81,44.73,44.75,1100.0
2013-07-24 11:15:00,44.72,44.82,44.68,44.82,8900.0,44.72,44.82,44.68,44.82,8900.0
2013-07-24 11:20:00,44.82,44.89,44.82,44.83,7300.0,44.82,44.89,44.82,44.83,7300.0
2013-07-24 11:25:00,44.84,44.88,44.81,44.86,6400.0,44.84,44.88,44.81,44.86,6400.0
2013-07-24 11:30:00,44.86,44.89,44.86,44.86,4900.0,44.86,44.89,44.86,44.86,4900.0
2013-07-24 11:35:00,44.86,44.89,44.84,44.86,11000.0,44.86,44.89,44.84,44.86,11000.0
2013-07-24 11:40:00,44.86,44.86,44.79,44.85,6800.0,44.86,44.86,44.79,44.85,6800.0
2013-07-24 11:45:00,44.84,44.84,44.76,44.78,1400.0,44.84,44.84,44.76,44.78,1400.0
2013-07-24 11:50:00,44.79,44.85,44.79,44.85,4400.0,44.79,44.85,44.79,44.85,4400.0
2013-07-24 11:55:00,44.82,44.88,44.8,44.82,7100.0,44.82,44.88,44.8,44.82,7100.0
2013-07-24 12:00:00,44.84,44.84,44.77,44.82,8500.0,44.84,44.84,44.77,44.82,8500.0
2013-07-24 12:05:00,44.8,44.92,44.78,44.87,7600.0,44.8,44.92,44.78,44.87,7600.0
2013-07-24 12:10:00,44.89,44.91,44.84,44.86,6300.0,44.89,44.91,44.84,44.86,6300.0
2013-07-24 12:15:00,44.83,44.9,44.82,44.9,7500.0,44.83,44.9,44.82,44.9,7500.0
2013-07-24 12:20:00,44.9,44.91,44.87,44.89,3500.0,44.9,44.91,44.87,44.89,3500.0
2013-07-24 12:25:00,44.89,44.91,44.85,44.9,3200.0,44.89,44.91,44.85,44.9,3200.0
2013-07-24 12:30:00,44.9,44.9,44.85,44.9,2600.0,44.9,44.9,44.85,44.9,2600.0
2013-07-24 12:35:00,44.89,44.91,44.84,44.84,6400.0,44.89,44.91,44.84,44.84,6400.0
2013-07-24 12:40:00,44.86,44.9,44.85,44.89,6700.0,44.86,44.9,44.85,44.89,6700.0
2013-07-24 12:45:00,44.87,44.9,44.84,44.89,1700.0,44.87,44.9,44.84,44.89,1700.0
2013-07-24 12:50:00,44.9,44.9,44.86,44.86,1600.0,44.9,44.9,44.86,44.86,1600.0
2013-07-24 12:55:00,44.87,44.87,44.78,44.81,4900.0,44.87,44.87,44.78,44.81,4900.0
2013-07-24 13:00:00,44.83,44.87,44.83,44.84,2400.0,44.83,44.87,44.83,44.84,2400.0
2013-07-24 13:05:00,44.84,44.88,44.78,44.79,3000.0,44.84,44.88,44.78,44.79,3000.0
2013-07-24 13:10:00,44.81,44.82,44.75,44.81,5900.0,44.81,44.82,44.75,44.81,5900.0
2013-07-24 13:15:00,44.81,44.82,44.8,44.81,3200.0,44.81,44.82,44.8,44.81,3200.0
2013-07-24 13:20:00,44.8,44.81,44.77,44.77,1900.0,44.8,44.81,44.77,44.77,1900.0
2013-07-24 13:25:00,44.76,44.81,44.76,44.79,7100.0,44.76,44.81,44.76,44.79,7100.0
2013-07-24 13:30:00,44.78,44.79,44.75,44.76,3000.0,44.78,44.79,44.75,44.76,3000.0
2013-07-24 13:35:00,44.74,44.76,44.7,44.7,2200.0,44.74,44.76,44.7,44.7,2200.0
2013-07-24 13:40:00,44.71,44.8,44.71,44.77,1800.0,44.71,44.8,44.71,44.77,1800.0
2013-07-24 13:45:00,44.79,44.8,44.78,44.79,1900.0,44.79,44.8,44.78,44.79,1900.0
2013-07-24 13:50:00,44.81,44.81,44.76,44.77,3800.0,44.81,44.81,44.76,44.77,3800.0
2013-07-24 13:55:00,44.75,44.76,44.73,44.74,3500.0,44.75,44.76,44.73,44.74,3500.0
2013-07-24 14:00:00,44.75,44.79,44.72,44.75,9200.0,44.75,44.79,44.72,44.75,9200.0
2013-07-24 14:05:00,44.76,44.81,44.75,44.77,7700.0,44.76,44.81,44.75,44.77,7700.0
2013-07-24 14:10:00,44.76,44.76,44.72,44.76,4900.0,44.76,44.76,44.72,44.76,4900.0
2013-07-24 14:15:00,44.75,44.76,44.72,44.74,4000.0,44.75,44.76,44.72,44.74,4000.0
2013-07-24 14:20:00,44.74,44.76,44.72,44.75,3700.0,44.74,44.76,44.72,44.75,3700.0
2013-07-24 14:25:00,44.77,44.79,44.75,44.75,5800.0,44.77,44.79,44.75,44.75,5800.0
2013-07-24 14:30:00,44.74,44.74,44.71,44.72,3500.0,44.74,44.74,44.71,44.72,3500.0
2013-07-24 14:35:00,44.73,44.73,44.7,44.7,3900.0,44.73,44.73,44.7,44.7,3900.0
2013-07-24 14:40:00,44.7,44.75,44.7,44.72,9500.0,44.7,44.75,44.7,44.72,9500.0
2013-07-24 14:45:00,44.71,44.71,44.68,44.68,6500.0,44.71,44.71,44.68,44.68,6500.0
2013-07-24 14:50:00,44.67,44.67,44.65,44.67,8400.0,44.67,44.67,44.65,44.67,8400.0
2013-07-24 14:55:00,44.68,44.68,44.66,44.67,7700.0,44.68,44.68,44.66,44.67,7700.0
2013-07-24 15:00:00,44.66,44.68,44.64,44.64,8500.0,44.66,44.68,44.64,44.64,8500.0
2013-07-24 15:05:00,44.64,44.64,44.6,44.61,3700.0,44.64,44.64,44.6,44.61,3700.0
2013-07-24 15:10:00,44.61,44.61,44.54,44.56,9200.0,44.61,44.61,44.54,44.56,9200.0
2013-07-24 15:15:00,44.56,44.56,44.53,44.54,21200.0,44.56,44.56,44.53,44.54,21200.0
2013-07-24 15:20:00,44.53,44.56,44.51,44.52,16700.0,44.53,44.56,44.51,44.52,16700.0
2013-07-24 15:25:00,44.52,44.56,44.52,44.54,8000.0,44.52,44.56,44.52,44.54,8000.0
2013-07-24 15:30:00,44.55,44.56,44.49,44.51,50000.0,44.55,44.56,44.49,44.51,50000.0
2013-07-24 15:35:00,44.51,44.55,44.49,44.54,18700.0,44.51,44.55,44.49,44.54,18700.0
2013-07-24 15:40:00,44.55,44.6,44.54,44.57,8900.0,44.55,44.6,44.54,44.57,8900.0
2013-07-24 15:45:00,44.56,44.56,44.5,44.52,26900.0,44.56,44.56,44.5,44.52,26900.0
2013-07-24 15:50:00,44.52,44.55,44.5,44.53,46400.0,44.52,44.55,44.5,44.53,46400.0
2013-07-24 15:55:00,44.54,44.57,44.52,44.55,24400.0,44.54,44.57,44.52,44.55,24400.0
2013-07-25 09:30:00,44.47,44.73,44.47,44.73,6900.0,44.47,44.73,44.47,44.73,6900.0
2013-07-25 09:35:00,44.74,44.98,44.74,44.98,1400.0,44.74,44.98,44.74,44.98,1400.0
2013-07-25 09:40:00,44.99,44.99,44.81,44.93,6900.0,44.99,44.99,44.81,44.93,6900.0
2013-07-25 09:45:00,44.92,45.2,44.82,45.2,6500.0,44.92,45.2,44.82,45.2,6500.0
2013-07-25 09:50:00,45.18,45.34,45.13,45.24,12100.0,45.18,45.34,45.13,45.24,12100.0
2013-07-25 09:55:00,45.27,45.32,45.21,45.28,19800.0,45.27,45.32,45.21,45.28,19800.0
2013-07-25 10:00:00,45.28,45.32,45.2,45.26,11600.0,45.28,45.32,45.2,45.26,11600.0
2013-07-25 10:05:00,45.26,45.32,45.23,45.27,10700.0,45.26,45.32,45.23,45.27,10700.0
2013-07-25 10:10:00,45.27,45.43,45.26,45.43,7200.0,45.27,45.43,45.26,45.43,7200.0
2013-07-25 10:15:00,45.4,45.43,45.32,45.41,8000.0,45.4,45.43,45.32,45.41,8000.0
2013-07-25 10:20:00,45.4,45.4,45.25,45.27,4500.0,45.4,45.4,45.25,45.27,4500.0
2013-07-25 10:25:00,45.27,45.32,45.24,45.25,7000.0,45.27,45.32,45.24,45.25,7000.0
2013-07-25 10:30:00,45.34,45.34,45.23,45.26,1300.0,45.34,45.34,45.23,45.26,1300.0
2013-07-25 10:35:00,45.26,45.3,45.05,45.1,8100.0,45.26,45.3,45.05,45.1,8100.0
2013-07-25 10:40:00,45.1,45.22,45.1,45.22,5600.0,45.1,45.22,45.1,45.22,5600.0
2013-07-25 10:45:00,45.18,45.22,45.15,45.22,7500.0,45.18,45.22,45.15,45.22,7500.0
2013-07-25 10:50:00,45.19,45.28,45.17,45.23,15900.0,45.19,45.28,45.17,45.23,15900.0
2013-07-25 10:55:00,45.2,45.24,45.08,45.13,3700.0,45.2,45.24,45.08,45.13,3700.0
2013-07-25 11:00:00,45.1,45.24,45.1,45.23,10900.0,45.1,45.24,45.1,45.23,10900.0
2013-07-25 11:05:00,45.24,45.24,45.03,45.05,5600.0,45.24,45.24,45.03,45.05,5600.0
2013-07-25 11:10:00,45.07,45.12,44.97,44.97,3400.0,45.07,45.12,44.97,44.97,3400.0
2013-07-25 11:15:00,45.0,45.07,44.94,44.97,5900.0,45.0,45.07,44.94,44.97,5900.0
2013-07-25 11:20:00,44.94,44.99,44.9,44.92,3400.0,44.94,44.99,44.9,44.92,3400.0
2013-07-25 11:25:00,44.91,45.01,44.91,44.98,2700.0,44.91,45.01,44.91,44.98,2700.0
2013-07-25 11:30:00,44.96,45.0,44.91,45.0,3700.0,44.96,45.0,44.91,45.0,3700.0
2013-07-25 11:35:00,45.0,45.0,44.95,44.98,1900.0,45.0,45.0,44.95,44.98,1900.0
2013-07-25 11:40:00,45.0,45.05,44.97,45.02,1900.0,45.0,45.05,44.97,45.02,1900.0
2013-07-25 11:45:00,45.06,45.16,45.05,45.1,3400.0,45.06,45.16,45.05,45.1,3400.0
2013-07-25 11:50:00,45.11,45.24,45.1,45.2,7000.0,45.11,45.24,45.1,45.2,7000.0
2013-07-25 11:55:00,45.24,45.26,45.13,45.13,22200.0,45.24,45.26,45.13,45.13,22200.0
2013-07-25 12:00:00,45.11,45.22,45.1,45.22,1300.0,45.11,45.22,45.1,45.22,1300.0
2013-07-25 12:05:00,45.23,45.25,45.21,45.21,2200.0,45.23,45.25,45.21,45.21,2200.0
2013-07-25 12:10:00,45.24,45.3,45.22,45.27,3500.0,45.24,45.3,45.22,45.27,3500.0
2013-07-25 12:15:00,45.27,45.34,45.24,45.34,2600.0,45.27,45.34,45.24,45.34,2600.0
2013-07-25 12:20:00,45.37,45.48,45.37,45.48,11000.0,45.37,45.48,45.37,45.48,11000.0
2013-07-25 12:25:00,45.48,45.57,45.43,45.5,12100.0,45.48,45.57,45.43,45.5,12100.0
2013-07-25 12:30:00,45.5,45.53,45.46,45.52,3900.0,45.5,45.53,45.46,45.52,3900.0
2013-07-25 12:35:00,45.52,45.56,45.5,45.55,8900.0,45.52,45.56,45.5,45.55,8900.0
2013-07-25 12:40:00,45.54,45.56,45.49,45.51,7100.0,45.54,45.56,45.49,45.51,7100.0
2013-07-25 12:45:00,45.51,45.52,45.48,45.5,5000.0,45.51,45.52,45.48,45.5,5000.0
2013-07-25 12:50:00,45.46,45.49,45.45,45.49,4600.0,45.46,45.49,45.45,45.49,4600.0
2013-07-25 12:55:00,45.47,45.53,45.46,45.53,2600.0,45.47,45.53,45.46,45.53,2600.0
2013-07-25 13:00:00,45.53,45.56,45.52,45.56,3600.0,45.53,45.56,45.52,45.56,3600.0
2013-07-25 13:05:00,45.55,45.55,45.31,45.32,6300.0,45.55,45.55,45.31,45.32,6300.0
2013-07-25 13:10:00,45.31,45.4,45.29,45.29,5600.0,45.31,45.4,45.29,45.29,5600.0
2013-07-25 13:15:00,45.32,45.4,45.3,45.36,54400.0,45.32,45.4,45.3,45.36,54400.0
2013-07-25 13:20:00,45.36,45.39,45.28,45.28,5900.0,45.36,45.39,45.28,45.28,5900.0
2013-07-25 13:25:00,45.28,45.32,45.28,45.28,3600.0,45.28,45.32,45.28,45.28,3600.0
2013-07-25 13:30:00,45.3,45.32,45.28,45.29,4900.0,45.3,45.32,45.28,45.29,4900.0
2013-07-25 13:35:00,45.3,45.3,45.22,45.22,4900.0,45.3,45.3,45.22,45.22,4900.0
2013-07-25 13:40:00,45.22,45.25,45.19,45.19,4500.0,45.22,45.25,45.19,45.19,4500.0
2013-07-25 13:45:00,45.19,45.23,45.19,45.23,1600.0,45.19,45.23,45.19,45.23,1600.0
2013-07-25 13:50:00,45.24,45.3,45.24,45.27,9200.0,45.24,45.3,45.24,45.27,9200.0
2013-07-25 13:55:00,45.28,45.32,45.25,45.27,8100.0,45.28,45.32,45.25,45.27,8100.0
2013-07-25 14:00:00,45.27,45.31,45.25,45.3,8800.0,45.27,45.31,45.25,45.3,8800.0
2013-07-25 14:05:00,45.29,45.32,45.24,45.28,11200.0,45.29,45.32,45.24,45.28,11200.0
2013-07-25 14:10:00,45.28,45.3,45.22,45.25,22500.0,45.28,45.3,45.22,45.25,22500.0
2013-07-25 14:15:00,45.25,45.28,45.22,45.24,23100.0,45.25,45.28,45.22,45.24,23100.0
2013-07-25 14:20:00,45.24,45.24,45.15,45.15,5700.0,45.24,45.24,45.15,45.15,5700.0
2013-07-25 14:25:00,45.13,45.13,45.02,45.05,10800.0,45.13,45.13,45.02,45.05,10800.0
2013-07-25 14:30:00,45.05,45.16,45.04,45.12,22400.0,45.05,45.16,45.04,45.12,22400.0
2013-07-25 14:35:00,45.11,45.19,45.05,45.19,9500.0,45.11,45.19,45.05,45.19,9500.0
2013-07-25 14:40:00,45.17,45.2,45.15,45.18,5100.0,45.17,45.2,45.15,45.18,5100.0
2013-07-25 14:45:00,45.2,45.27,45.19,45.27,5900.0,45.2,45.27,45.19,45.27,5900.0
2013-07-25 14:50:00,45.27,45.29,45.2,45.26,6500.0,45.27,45.29,45.2,45.26,6500.0
2013-07-25 14:55:00,45.25,45.28,45.23,45.25,5100.0,45.25,45.28,45.23,45.25,5100.0
2013-07-25 15:00:00,45.24,45.3,45.22,45.28,3200.0,45.24,45.3,45.22,45.28,3200.0
2013-07-25 15:05:00,45.28,45.3,45.15,45.23,18000.0,45.28,45.3,45.15,45.23,18000.0
2013-07-25 15:10:00,45.23,45.3,45.23,45.26,15900.0,45.23,45.3,45.23,45.26,15900.0
2013-07-25 15:15:00,45.29,45.3,45.25,45.3,32900.0,45.29,45.3,45.25,45.3,32900.0
2013-07-25 15:20:00,45.3,45.31,45.27,45.3,13000.0,45.3,45.31,45.27,45.3,13000.0
2013-07-25 15:25:00,45.31,45.45,45.31,45.45,10500.0,45.31,45.45,45.31,45.45,10500.0
2013-07-25 15:30:00,45.45,45.45,45.29,45.29,24200.0,45.45,45.45,45.29,45.29,24200.0
2013-07-25 15:35:00,45.3,45.38,45.29,45.38,7100.0,45.3,45.38,45.29,45.38,7100.0
2013-07-25 15:40:00,45.38,45.46,45.38,45.44,14000.0,45.38,45.46,45.38,45.44,14000.0
2013-07-25 15:45:00,45.43,45.44,45.32,45.36,19100.0,45.43,45.44,45.32,45.36,19100.0
2013-07-25 15:50:00,45.37,45.39,45.31,45.34,37000.0,45.37,45.39,45.31,45.34,37000.0
2013-07-25 15:55:00,45.35,45.37,45.25,45.35,52600.0,45.35,45.37,45.25,45.35,52600.0
2013-07-26 09:30:00,45.09,45.09,45.0,45.0,2700.0,45.09,45.09,45.0,45.0,2700.0
2013-07-26 09:35:00,44.89,45.29,44.89,45.29,1400.0,44.89,45.29,44.89,45.29,1400.0
2013-07-26 09:40:00,45.18,45.29,45.09,45.16,3000.0,45.18,45.29,45.09,45.16,3000.0
2013-07-26 09:45:00,45.15,45.16,44.88,45.01,10500.0,45.15,45.16,44.88,45.01,10500.0
2013-07-26 09:50:00,45.0,45.26,44.96,45.05,61700.0,45.0,45.26,44.96,45.05,61700.0
2013-07-26 09:55:00,45.09,45.27,45.08,45.08,4100.0,45.09,45.27,45.08,45.08,4100.0
2013-07-26 10:00:00,45.07,45.13,44.88,44.91,8500.0,45.07,45.13,44.88,44.91,8500.0
2013-07-26 10:05:00,44.96,45.05,44.96,44.99,3000.0,44.96,45.05,44.96,44.99,3000.0
2013-07-26 10:10:00,44.98,45.01,44.84,44.84,7500.0,44.98,45.01,44.84,44.84,7500.0
2013-07-26 10:15:00,44.87,44.9,44.74,44.77,8700.0,44.87,44.9,44.74,44.77,8700.0
2013-07-26 10:20:00,44.82,44.94,44.67,44.67,9900.0,44.82,44.94,44.67,44.67,9900.0
2013-07-26 10:25:00,44.72,44.72,44.62,44.63,32900.0,44.72,44.72,44.62,44.63,32900.0
2013-07-26 10:30:00,44.63,44.69,44.63,44.68,5000.0,44.63,44.69,44.63,44.68,5000.0
2013-07-26 10:35:00,44.69,44.73,44.65,44.69,8800.0,44.69,44.73,44.65,44.69,8800.0
2013-07-26 10:40:00,44.74,44.74,44.62,44.64,2900.0,44.74,44.74,44.62,44.64,2900.0
2013-07-26 10:45:00,44.68,44.69,44.47,44.49,5500.0,44.68,44.69,44.47,44.49,5500.0
2013-07-26 10:50:00,44.47,44.52,44.41,44.41,6700.0,44.47,44.52,44.41,44.41,6700.0
2013-07-26 10:55:00,44.35,44.37,44.25,44.3,6600.0,44.35,44.37,44.25,44.3,6600.0
2013-07-26 11:00:00,44.28,44.39,44.28,44.39,7100.0,44.28,44.39,44.28,44.39,7100.0
2013-07-26 11:05:00,44.38,44.38,44.19,44.2,16400.0,44.38,44.38,44.19,44.2,16400.0
2013-07-26 11:10:00,44.25,44.31,44.22,44.24,2900.0,44.25,44.31,44.22,44.24,2900.0
2013-07-26 11:15:00,44.18,44.26,44.06,44.12,6700.0,44.18,44.26,44.06,44.12,6700.0
2013-07-26 11:20:00,44.12,44.12,44.05,44.12,10200.0,44.12,44.12,44.05,44.12,10200.0
2013-07-26 11:25:00,44.16,44.16,44.11,44.12,3600.0,44.16,44.16,44.11,44.12,3600.0
2013-07-26 11:30:00,44.13,44.16,44.12,44.15,1600.0,44.13,44.16,44.12,44.15,1600.0
2013-07-26 11:35:00,44.2,44.28,44.19,44.26,2800.0,44.2,44.28,44.19,44.26,2800.0
2013-07-26 11:40:00,44.25,44.26,44.18,44.19,6900.0,44.25,44.26,44.18,44.19,6900.0
2013-07-26 11:45:00,44.2,44.21,44.15,44.15,4600.0,44.2,44.21,44.15,44.15,4600.0
2013-07-26 11:50:00,44.17,44.26,44.16,44.19,3100.0,44.17,44.26,44.16,44.19,3100.0
2013-07-26 11:55:00,44.18,44.18,44.07,44.07,1200.0,44.18,44.18,44.07,44.07,1200.0
2013-07-26 12:00:00,44.12,44.17,44.09,44.13,2000.0,44.12,44.17,44.09,44.13,2000.0
2013-07-26 12:05:00,44.17,44.17,44.11,44.13,7600.0,44.17,44.17,44.11,44.13,7600.0
2013-07-26 12:10:00,44.15,44.18,44.13,44.17,4500.0,44.15,44.18,44.13,44.17,4500.0
2013-07-26 12:15:00,44.17,44.17,44.14,44.15,3800.0,44.17,44.17,44.14,44.15,3800.0
2013-07-26 12:20:00,44.15,44.16,44.1,44.1,5600.0,44.15,44.16,44.1,44.1,5600.0
2013-07-26 12:25:00,44.09,44.2,44.07,44.2,3100.0,44.09,44.2,44.07,44.2,3100.0
2013-07-26 12:30:00,44.17,44.17,44.11,44.14,1200.0,44.17,44.17,44.11,44.14,1200.0
2013-07-26 12:35:00,44.13,44.2,44.13,44.17,7700.0,44.13,44.2,44.13,44.17,7700.0
2013-07-26 12:40:00,44.16,44.2,44.15,44.18,27200.0,44.16,44.2,44.15,44.18,27200.0
2013-07-26 12:45:00,44.18,44.2,44.12,44.12,4600.0,44.18,44.2,44.12,44.12,4600.0
2013-07-26 12:50:00,44.14,44.14,44.13,44.14,1200.0,44.14,44.14,44.13,44.14,1200.0
2013-07-26 12:55:00,44.12,44.13,44.07,44.07,10000.0,44.12,44.13,44.07,44.07,10000.0
2013-07-26 13:00:00,44.06,44.08,44.05,44.08,5300.0,44.06,44.08,44.05,44.08,5300.0
2013-07-26 13:05:00,44.09,44.12,44.09,44.09,6300.0,44.09,44.12,44.09,44.09,6300.0
2013-07-26 13:10:00,44.09,44.11,44.09,44.09,2900.0,44.09,44.11,44.09,44.09,2900.0
2013-07-26 13:15:00,44.09,44.1,44.05,44.08,3700.0,44.09,44.1,44.05,44.08,3700.0
2013-07-26 13:20:00,44.07,44.17,44.07,44.17,3100.0,44.07,44.17,44.07,44.17,3100.0
2013-07-26 13:25:00,44.15,44.25,44.15,44.23,8900.0,44.15,44.25,44.15,44.23,8900.0
2013-07-26 13:30:00,44.18,44.18,44.15,44.18,800.0,44.18,44.18,44.15,44.18,800.0
2013-07-26 13:35:00,44.17,44.17,44.12,44.13,1500.0,44.17,44.17,44.12,44.13,1500.0
2013-07-26 13:40:00,44.12,44.14,44.06,44.06,1800.0,44.12,44.14,44.06,44.06,1800.0
2013-07-26 13:45:00,44.08,44.1,44.08,44.1,1200.0,44.08,44.1,44.08,44.1,1200.0
2013-07-26 13:50:00,44.14,44.22,44.12,44.18,9100.0,44.14,44.22,44.12,44.18,9100.0
2013-07-26 13:55:00,44.22,44.22,44.17,44.17,1900.0,44.22,44.22,44.17,44.17,1900.0
2013-07-26 14:00:00,44.18,44.22,44.18,44.18,1100.0,44.18,44.22,44.18,44.18,1100.0
2013-07-26 14:05:00,44.18,44.18,44.14,44.18,4300.0,44.18,44.18,44.14,44.18,4300.0
2013-07-26 14:10:00,44.18,44.24,44.17,44.24,4300.0,44.18,44.24,44.17,44.24,4300.0
2013-07-26 14:15:00,44.21,44.23,44.16,44.17,2500.0,44.21,44.23,44.16,44.17,2500.0
2013-07-26 14:20:00,44.17,44.19,44.11,44.13,4700.0,44.17,44.19,44.11,44.13,4700.0
2013-07-26 14:25:00,44.09,44.17,44.08,44.16,14300.0,44.09,44.17,44.08,44.16,14300.0
2013-07-26 14:30:00,44.15,44.16,44.14,44.14,1900.0,44.15,44.16,44.14,44.14,1900.0
2013-07-26 14:35:00,44.15,44.18,44.12,44.18,2500.0,44.15,44.18,44.12,44.18,2500.0
2013-07-26 14:40:00,44.16,44.2,44.12,44.2,6000.0,44.16,44.2,44.12,44.2,6000.0
2013-07-26 14:45:00,44.2,44.25,44.18,44.22,6000.0,44.2,44.25,44.18,44.22,6000.0
2013-07-26 14:50:00,44.21,44.21,44.14,44.15,6300.0,44.21,44.21,44.14,44.15,6300.0
2013-07-26 14:55:00,44.16,44.18,44.1,44.13,7100.0,44.16,44.18,44.1,44.13,7100.0
2013-07-26 15:00:00,44.13,44.16,44.11,44.12,8900.0,44.13,44.16,44.11,44.12,8900.0
2013-07-26 15:05:00,44.12,44.17,44.11,44.15,15200.0,44.12,44.17,44.11,44.15,15200.0
2013-07-26 15:10:00,44.15,44.15,44.1,44.13,8900.0,44.15,44.15,44.1,44.13,8900.0
2013-07-26 15:15:00,44.13,44.14,44.12,44.13,7600.0,44.13,44.14,44.12,44.13,7600.0
2013-07-26 15:20:00,44.13,44.13,44.06,44.06,14100.0,44.13,44.13,44.06,44.06,14100.0
2013-07-26 15:25:00,44.07,44.1,44.06,44.1,2600.0,44.07,44.1,44.06,44.1,2600.0
2013-07-26 15:30:00,44.11,44.18,44.11,44.16,10500.0,44.11,44.18,44.11,44.16,10500.0
2013-07-26 15:35:00,44.16,44.16,44.14,44.14,8700.0,44.16,44.16,44.14,44.14,8700.0
2013-07-26 15:40:00,44.14,44.15,44.1,44.11,14000.0,44.14,44.15,44.1,44.11,14000.0
2013-07-26 15:45:00,44.1,44.19,44.07,44.19,38700.0,44.1,44.19,44.07,44.19,38700.0
2013-07-26 15:50:00,44.18,44.19,44.1,44.11,33600.0,44.18,44.19,44.1,44.11,33600.0
2013-07-26 15:55:00,44.11,44.19,44.07,44.13,61300.0,44.11,44.19,44.07,44.13,61300.0
2013-07-29 09:30:00,44.1,44.39,44.1,44.38,2500.0,44.1,44.39,44.1,44.38,2500.0
2013-07-29 09:35:00,44.32,44.32,44.17,44.29,3800.0,44.32,44.32,44.17,44.29,3800.0
2013-07-29 09:40:00,44.29,44.48,44.23,44.44,109400.0,44.29,44.48,44.23,44.44,109400.0
2013-07-29 09:45:00,44.51,44.61,44.46,44.49,9600.0,44.51,44.61,44.46,44.49,9600.0
2013-07-29 09:50:00,44.54,44.55,44.49,44.55,6700.0,44.54,44.55,44.49,44.55,6700.0
2013-07-29 09:55:00,44.55,44.58,44.46,44.49,7700.0,44.55,44.58,44.46,44.49,7700.0
2013-07-29 10:00:00,44.53,44.62,44.46,44.55,13200.0,44.53,44.62,44.46,44.55,13200.0
2013-07-29 10:05:00,44.55,44.57,44.43,44.46,6400.0,44.55,44.57,44.43,44.46,6400.0
2013-07-29 10:10:00,44.42,44.47,44.41,44.47,1600.0,44.42,44.47,44.41,44.47,1600.0
2013-07-29 10:15:00,44.46,44.47,44.35,44.36,3700.0,44.46,44.47,44.35,44.36,3700.0
2013-07-29 10:20:00,44.37,44.43,44.37,44.4,3200.0,44.37,44.43,44.37,44.4,3200.0
2013-07-29 10:25:00,44.42,44.43,44.36,44.38,5000.0,44.42,44.43,44.36,44.38,5000.0
2013-07-29 10:30:00,44.41,44.5,44.34,44.47,22100.0,44.41,44.5,44.34,44.47,22100.0
2013-07-29 10:35:00,44.43,44.44,44.39,44.41,2800.0,44.43,44.44,44.39,44.41,2800.0
2013-07-29 10:40:00,44.44,44.55,44.38,44.43,6300.0,44.44,44.55,44.38,44.43,6300.0
2013-07-29 10:45:00,44.4,44.4,44.35,44.36,700.0,44.4,44.4,44.35,44.36,700.0
2013-07-29 10:50:00,44.36,44.36,44.26,44.26,4300.0,44.36,44.36,44.26,44.26,4300.0
2013-07-29 10:55:00,44.27,44.3,44.27,44.3,4300.0,44.27,44.3,44.27,44.3,4300.0
2013-07-29 11:00:00,44.3,44.32,44.26,44.26,3500.0,44.3,44.32,44.26,44.26,3500.0
2013-07-29 11:05:00,44.26,44.27,44.12,44.14,13400.0,44.26,44.27,44.12,44.14,13400.0
2013-07-29 11:10:00,44.16,44.18,44.05,44.08,3500.0,44.16,44.18,44.05,44.08,3500.0
2013-07-29 11:15:00,44.05,44.06,43.91,43.93,7700.0,44.05,44.06,43.91,43.93,7700.0
2013-07-29 11:20:00,43.92,43.93,43.89,43.89,1900.0,43.92,43.93,43.89,43.89,1900.0
2013-07-29 11:25:00,43.89,43.89,43.8,43.8,2300.0,43.89,43.89,43.8,43.8,2300.0
2013-07-29 11:30:00,43.82,43.85,43.8,43.85,2600.0,43.82,43.85,43.8,43.85,2600.0
2013-07-29 11:35:00,43.83,43.84,43.7,43.73,2600.0,43.83,43.84,43.7,43.73,2600.0
2013-07-29 11:40:00,43.76,43.83,43.72,43.76,5400.0,43.76,43.83,43.72,43.76,5400.0
2013-07-29 11:45:00,43.8,43.84,43.78,43.82,3300.0,43.8,43.84,43.78,43.82,3300.0
2013-07-29 11:50:00,43.83,43.85,43.8,43.8,1800.0,43.83,43.85,43.8,43.8,1800.0
2013-07-29 11:55:00,43.82,43.85,43.82,43.85,1600.0,43.82,43.85,43.82,43.85,1600.0
2013-07-29 12:00:00,43.88,43.93,43.86,43.92,4000.0,43.88,43.93,43.86,43.92,4000.0
2013-07-29 12:05:00,43.94,43.97,43.87,43.93,7600.0,43.94,43.97,43.87,43.93,7600.0
2013-07-29 12:10:00,43.92,44.11,43.86,44.02,22400.0,43.92,44.11,43.86,44.02,22400.0
2013-07-29 12:15:00,44.03,44.09,44.02,44.08,4700.0,44.03,44.09,44.02,44.08,4700.0
2013-07-29 12:20:00,44.09,44.13,44.07,44.07,3000.0,44.09,44.13,44.07,44.07,3000.0
2013-07-29 12:25:00,44.09,44.09,44.08,44.09,800.0,44.09,44.09,44.08,44.09,800.0
2013-07-29 12:30:00,44.09,44.09,43.91,43.93,31900.0,44.09,44.09,43.91,43.93,31900.0
2013-07-29 12:35:00,43.92,43.97,43.91,43.91,3600.0,43.92,43.97,43.91,43.91,3600.0
2013-07-29 12:40:00,43.92,43.92,43.81,43.81,13000.0,43.92,43.92,43.81,43.81,13000.0
2013-07-29 12:45:00,43.83,43.85,43.83,43.85,1800.0,43.83,43.85,43.83,43.85,1800.0
2013-07-29 12:50:00,43.85,43.87,43.77,43.77,3400.0,43.85,43.87,43.77,43.77,3400.0
2013-07-29 12:55:00,43.79,43.79,43.67,43.67,8900.0,43.79,43.79,43.67,43.67,8900.0
2013-07-29 13:00:00,43.69,43.73,43.68,43.7,1700.0,43.69,43.73,43.68,43.7,1700.0
2013-07-29 13:05:00,43.71,43.74,43.69,43.69,1900.0,43.71,43.74,43.69,43.69,1900.0
2013-07-29 13:10:00,43.68,43.68,43.6,43.64,9200.0,43.68,43.68,43.6,43.64,9200.0
2013-07-29 13:15:00,43.62,43.67,43.61,43.67,3400.0,43.62,43.67,43.61,43.67,3400.0
2013-07-29 13:20:00,43.65,43.73,43.64,43.72,13600.0,43.65,43.73,43.64,43.72,13600.0
2013-07-29 13:25:00,43.73,43.75,43.71,43.73,4300.0,43.73,43.75,43.71,43.73,4300.0
2013-07-29 13:30:00,43.74,43.76,43.73,43.76,9700.0,43.74,43.76,43.73,43.76,9700.0
2013-07-29 13:35:00,43.76,43.82,43.76,43.78,7600.0,43.76,43.82,43.76,43.78,7600.0
2013-07-29 13:40:00,43.78,43.8,43.75,43.75,4500.0,43.78,43.8,43.75,43.75,4500.0
2013-07-29 13:45:00,43.75,43.79,43.74,43.75,6000.0,43.75,43.79,43.74,43.75,6000.0
2013-07-29 13:50:00,43.75,43.84,43.75,43.8,7500.0,43.75,43.84,43.75,43.8,7500.0
2013-07-29 13:55:00,43.8,43.82,43.77,43.82,6700.0,43.8,43.82,43.77,43.82,6700.0
2013-07-29 14:00:00,43.83,43.86,43.82,43.86,11500.0,43.83,43.86,43.82,43.86,11500.0
2013-07-29 14:05:00,43.87,43.94,43.87,43.92,12800.0,43.87,43.94,43.87,43.92,12800.0
2013-07-29 14:10:00,43.93,43.99,43.93,43.98,3500.0,43.93,43.99,43.93,43.98,3500.0
2013-07-29 14:15:00,43.99,44.01,43.98,44.01,5100.0,43.99,44.01,43.98,44.01,5100.0
2013-07-29 14:20:00,44.01,44.01,43.93,43.93,4800.0,44.01,44.01,43.93,43.93,4800.0
2013-07-29 14:25:00,43.94,44.01,43.94,44.0,6500.0,43.94,44.01,43.94,44.0,6500.0
2013-07-29 14:30:00,44.0,44.04,43.99,44.0,8200.0,44.0,44.04,43.99,44.0,8200.0
2013-07-29 14:35:00,44.0,44.04,43.98,44.02,11400.0,44.0,44.04,43.98,44.02,11400.0
2013-07-29 14:40:00,44.02,44.06,44.02,44.05,9000.0,44.02,44.06,44.02,44.05,9000.0
2013-07-29 14:45:00,44.02,44.06,44.02,44.03,17300.0,44.02,44.06,44.02,44.03,17300.0
2013-07-29 14:50:00,44.02,44.04,43.98,43.98,11400.0,44.02,44.04,43.98,43.98,11400.0
2013-07-29 14:55:00,43.98,44.01,43.98,44.0,34000.0,43.98,44.01,43.98,44.0,34000.0
2013-07-29 15:00:00,44.0,44.01,43.95,43.96,8000.0,44.0,44.01,43.95,43.96,8000.0
2013-07-29 15:05:00,43.96,43.99,43.95,43.97,7300.0,43.96,43.99,43.95,43.97,7300.0
2013-07-29 15:10:00,43.98,43.98,43.93,43.94,7700.0,43.98,43.98,43.93,43.94,7700.0
2013-07-29 15:15:00,43.95,43.95,43.9,43.9,12400.0,43.95,43.95,43.9,43.9,12400.0
2013-07-29 15:20:00,43.9,43.91,43.88,43.9,13600.0,43.9,43.91,43.88,43.9,13600.0
2013-07-29 15:25:00,43.9,43.91,43.82,43.82,33300.0,43.9,43.91,43.82,43.82,33300.0
2013-07-29 15:30:00,43.82,43.85,43.79,43.8,8700.0,43.82,43.85,43.79,43.8,8700.0
2013-07-29 15:35:00,43.83,43.83,43.75,43.77,12600.0,43.83,43.83,43.75,43.77,12600.0
2013-07-29 15:40:00,43.76,43.77,43.72,43.73,23700.0,43.76,43.77,43.72,43.73,23700.0
2013-07-29 15:45:00,43.74,43.81,43.74,43.8,25700.0,43.74,43.81,43.74,43.8,25700.0
2013-07-29 15:50:00,43.8,43.8,43.73,43.75,25800.0,43.8,43.8,43.73,43.75,25800.0
2013-07-29 15:55:00,43.72,43.76,43.72,43.75,37100.0,43.72,43.76,43.72,43.75,37100.0
2013-07-30 09:30:00,43.75,43.75,43.56,43.65,14800.0,43.75,43.75,43.56,43.65,14800.0
2013-07-30 09:35:00,43.62,43.75,43.4,43.43,16200.0,43.62,43.75,43.4,43.43,16200.0
2013-07-30 09:40:00,43.42,43.55,43.32,43.49,20500.0,43.42,43.55,43.32,43.49,20500.0
2013-07-30 09:45:00,43.5,43.51,43.33,43.41,11600.0,43.5,43.51,43.33,43.41,11600.0
2013-07-30 09:50:00,43.43,43.57,43.38,43.52,10200.0,43.43,43.57,43.38,43.52,10200.0
2013-07-30 09:55:00,43.51,43.54,43.48,43.52,5800.0,43.51,43.54,43.48,43.52,5800.0
2013-07-30 10:00:00,43.49,43.66,43.41,43.66,14300.0,43.49,43.66,43.41,43.66,14300.0
2013-07-30 10:05:00,43.67,43.7,43.65,43.65,3600.0,43.67,43.7,43.65,43.65,3600.0
2013-07-30 10:10:00,43.65,43.79,43.62,43.79,10000.0,43.65,43.79,43.62,43.79,10000.0
2013-07-30 10:15:00,43.81,43.91,43.59,43.62,12300.0,43.81,43.91,43.59,43.62,12300.0
2013-07-30 10:20:00,43.59,43.83,43.59,43.77,9500.0,43.59,43.83,43.59,43.77,9500.0
2013-07-30 10:25:00,43.8,43.8,43.65,43.68,8000.0,43.8,43.8,43.65,43.68,8000.0
2013-07-30 10:30:00,43.68,43.68,43.5,43.55,15200.0,43.68,43.68,43.5,43.55,15200.0
2013-07-30 10:35:00,43.51,43.58,43.5,43.56,10400.0,43.51,43.58,43.5,43.56,10400.0
2013-07-30 10:40:00,43.56,43.56,43.4,43.45,12500.0,43.56,43.56,43.4,43.45,12500.0
2013-07-30 10:45:00,43.44,43.54,43.43,43.5,10700.0,43.44,43.54,43.43,43.5,10700.0
2013-07-30 10:50:00,43.49,43.51,43.32,43.32,16300.0,43.49,43.51,43.32,43.32,16300.0
2013-07-30 10:55:00,43.34,43.35,43.13,43.2,22600.0,43.34,43.35,43.13,43.2,22600.0
2013-07-30 11:00:00,43.22,43.35,43.21,43.27,9500.0,43.22,43.35,43.21,43.27,9500.0
2013-07-30 11:05:00,43.23,43.25,43.16,43.18,6900.0,43.23,43.25,43.16,43.18,6900.0
2013-07-30 11:10:00,43.18,43.19,43.11,43.16,6100.0,43.18,43.19,43.11,43.16,6100.0
2013-07-30 11:15:00,43.21,43.26,43.16,43.26,5100.0,43.21,43.26,43.16,43.26,5100.0
2013-07-30 11:20:00,43.25,43.26,43.19,43.25,6200.0,43.25,43.26,43.19,43.25,6200.0
2013-07-30 11:25:00,43.27,43.35,43.27,43.34,2400.0,43.27,43.35,43.27,43.34,2400.0
2013-07-30 11:30:00,43.38,43.41,43.36,43.41,1300.0,43.38,43.41,43.36,43.41,1300.0
2013-07-30 11:35:00,43.45,43.53,43.38,43.51,6600.0,43.45,43.53,43.38,43.51,6600.0
2013-07-30 11:40:00,43.55,43.61,43.53,43.61,3700.0,43.55,43.61,43.53,43.61,3700.0
2013-07-30 11:45:00,43.61,43.61,43.59,43.59,3000.0,43.61,43.61,43.59,43.59,3000.0
2013-07-30 11:50:00,43.6,43.6,43.55,43.57,7200.0,43.6,43.6,43.55,43.57,7200.0
2013-07-30 11:55:00,43.57,43.57,43.47,43.49,9100.0,43.57,43.57,43.47,43.49,9100.0
2013-07-30 12:00:00,43.48,43.52,43.48,43.5,4500.0,43.48,43.52,43.48,43.5,4500.0
2013-07-30 12:05:00,43.49,43.56,43.44,43.48,4400.0,43.49,43.56,43.44,43.48,4400.0
2013-07-30 12:10:00,43.44,43.44,43.36,43.39,6300.0,43.44,43.44,43.36,43.39,6300.0
2013-07-30 12:15:00,43.41,43.42,43.36,43.38,6600.0,43.41,43.42,43.36,43.38,6600.0
2013-07-30 12:20:00,43.41,43.53,43.41,43.53,4400.0,43.41,43.53,43.41,43.53,4400.0
2013-07-30 12:25:00,43.52,43.54,43.37,43.38,15600.0,43.52,43.54,43.37,43.38,15600.0
2013-07-30 12:30:00,43.38,43.43,43.3,43.3,15300.0,43.38,43.43,43.3,43.3,15300.0
2013-07-30 12:35:00,43.3,43.32,43.24,43.24,7800.0,43.3,43.32,43.24,43.24,7800.0
2013-07-30 12:40:00,43.24,43.24,43.11,43.12,19000.0,43.24,43.24,43.11,43.12,19000.0
2013-07-30 12:45:00,43.13,43.16,43.12,43.14,9000.0,43.13,43.16,43.12,43.14,9000.0
2013-07-30 12:50:00,43.12,43.14,43.1,43.13,8400.0,43.12,43.14,43.1,43.13,8400.0
2013-07-30 12:55:00,43.12,43.12,43.05,43.11,13500.0,43.12,43.12,43.05,43.11,13500.0
2013-07-30 13:00:00,43.12,43.22,43.09,43.21,20200.0,43.12,43.22,43.09,43.21,20200.0
2013-07-30 13:05:00,43.21,43.3,43.18,43.25,20600.0,43.21,43.3,43.18,43.25,20600.0
2013-07-30 13:10:00,43.26,43.29,43.2,43.25,16700.0,43.26,43.29,43.2,43.25,16700.0
2013-07-30 13:15:00,43.25,43.3,43.25,43.29,16300.0,43.25,43.3,43.25,43.29,16300.0
2013-07-30 13:20:00,43.29,43.29,43.19,43.2,7600.0,43.29,43.29,43.19,43.2,7600.0
2013-07-30 13:25:00,43.22,43.22,43.18,43.18,8000.0,43.22,43.22,43.18,43.18,8000.0
2013-07-30 13:30:00,43.19,43.19,43.12,43.19,6300.0,43.19,43.19,43.12,43.19,6300.0
2013-07-30 13:35:00,43.18,43.18,43.14,43.15,4900.0,43.18,43.18,43.14,43.15,4900.0
2013-07-30 13:40:00,43.14,43.14,43.03,43.03,7600.0,43.14,43.14,43.03,43.03,7600.0
2013-07-30 13:45:00,43.01,43.03,42.89,42.94,24400.0,43.01,43.03,42.89,42.94,24400.0
2013-07-30 13:50:00,42.92,42.94,42.9,42.93,6400.0,42.92,42.94,42.9,42.93,6400.0
2013-07-30 13:55:00,42.93,42.94,42.9,42.92,5500.0,42.93,42.94,42.9,42.92,5500.0
2013-07-30 14:00:00,42.91,43.03,42.91,43.03,8100.0,42.91,43.03,42.91,43.03,8100.0
2013-07-30 14:05:00,43.02,43.02,42.94,43.0,11200.0,43.02,43.02,42.94,43.0,11200.0
2013-07-30 14:10:00,43.0,43.03,42.97,42.97,6600.0,43.0,43.03,42.97,42.97,6600.0
2013-07-30 14:15:00,42.97,43.04,42.97,43.04,18300.0,42.97,43.04,42.97,43.04,18300.0
2013-07-30 14:20:00,43.03,43.08,43.03,43.05,6500.0,43.03,43.08,43.03,43.05,6500.0
2013-07-30 14:25:00,43.05,43.18,43.05,43.18,10100.0,43.05,43.18,43.05,43.18,10100.0
2013-07-30 14:30:00,43.18,43.28,43.18,43.25,9800.0,43.18,43.28,43.18,43.25,9800.0
2013-07-30 14:35:00,43.25,43.26,43.17,43.26,15000.0,43.25,43.26,43.17,43.26,15000.0
2013-07-30 14:40:00,43.26,43.26,43.15,43.15,5000.0,43.26,43.26,43.15,43.15,5000.0
2013-07-30 14:45:00,43.14,43.19,43.08,43.08,11000.0,43.14,43.19,43.08,43.08,11000.0
2013-07-30 14:50:00,43.11,43.19,43.11,43.19,6400.0,43.11,43.19,43.11,43.19,6400.0
2013-07-30 14:55:00,43.18,43.18,43.12,43.12,6900.0,43.18,43.18,43.12,43.12,6900.0
2013-07-30 15:00:00,43.12,43.24,43.12,43.24,6900.0,43.12,43.24,43.12,43.24,6900.0
2013-07-30 15:05:00,43.25,43.36,43.25,43.36,17600.0,43.25,43.36,43.25,43.36,17600.0
2013-07-30 15:10:00,43.36,43.4,43.35,43.4,9200.0,43.36,43.4,43.35,43.4,9200.0
2013-07-30 15:15:00,43.4,43.4,43.36,43.37,14200.0,43.4,43.4,43.36,43.37,14200.0
2013-07-30 15:20:00,43.38,43.48,43.38,43.46,17200.0,43.38,43.48,43.38,43.46,17200.0
2013-07-30 15:25:00,43.47,43.49,43.41,43.44,11700.0,43.47,43.49,43.41,43.44,11700.0
2013-07-30 15:30:00,43.43,43.43,43.36,43.37,19900.0,43.43,43.43,43.36,43.37,19900.0
2013-07-30 15:35:00,43.36,43.37,43.31,43.32,15100.0,43.36,43.37,43.31,43.32,15100.0
2013-07-30 15:40:00,43.32,43.32,43.24,43.25,33600.0,43.32,43.32,43.24,43.25,33600.0
2013-07-30 15:45:00,43.24,43.24,43.12,43.17,43700.0,43.24,43.24,43.12,43.17,43700.0
2013-07-30 15:50:00,43.14,43.24,43.14,43.23,68700.0,43.14,43.24,43.14,43.23,68700.0
2013-07-30 15:55:00,43.22,43.33,43.22,43.23,95200.0,43.22,43.33,43.22,43.23,95200.0
2013-07-31 09:30:00,43.29,43.45,43.21,43.43,15100.0,43.29,43.45,43.21,43.43,15100.0
2013-07-31 09:35:00,43.41,43.48,43.38,43.39,6700.0,43.41,43.48,43.38,43.39,6700.0
2013-07-31 09:40:00,43.35,43.45,43.32,43.35,11600.0,43.35,43.45,43.32,43.35,11600.0
2013-07-31 09:45:00,43.35,43.37,43.25,43.25,10800.0,43.35,43.37,43.25,43.25,10800.0
2013-07-31 09:50:00,43.29,43.43,43.25,43.28,22500.0,43.29,43.43,43.25,43.28,22500.0
2013-07-31 09:55:00,43.26,43.39,43.26,43.38,18400.0,43.26,43.39,43.26,43.38,18400.0
2013-07-31 10:00:00,43.42,43.66,43.27,43.27,26800.0,43.42,43.66,43.27,43.27,26800.0
2013-07-31 10:05:00,43.32,43.41,43.27,43.36,6900.0,43.32,43.41,43.27,43.36,6900.0
2013-07-31 10:10:00,43.38,43.4,43.26,43.28,6300.0,43.38,43.4,43.26,43.28,6300.0
2013-07-31 10:15:00,43.28,43.63,43.27,43.55,11000.0,43.28,43.63,43.27,43.55,11000.0
2013-07-31 10:20:00,43.55,43.57,43.24,43.24,10100.0,43.55,43.57,43.24,43.24,10100.0
2013-07-31 10:25:00,43.27,43.37,43.24,43.25,16200.0,43.27,43.37,43.24,43.25,16200.0
2013-07-31 10:30:00,43.23,43.24,43.16,43.18,8800.0,43.23,43.24,43.16,43.18,8800.0
2013-07-31 10:35:00,43.18,43.41,43.18,43.4,13800.0,43.18,43.41,43.18,43.4,13800.0
2013-07-31 10:40:00,43.39,43.54,43.37,43.46,13100.0,43.39,43.54,43.37,43.46,13100.0
2013-07-31 10:45:00,43.45,43.66,43.45,43.54,11700.0,43.45,43.66,43.45,43.54,11700.0
2013-07-31 10:50:00,43.53,43.54,43.46,43.49,10700.0,43.53,43.54,43.46,43.49,10700.0
2013-07-31 10:55:00,43.51,43.52,43.45,43.5,17300.0,43.51,43.52,43.45,43.5,17300.0
2013-07-31 11:00:00,43.5,43.53,43.44,43.44,8400.0,43.5,43.53,43.44,43.44,8400.0
2013-07-31 11:05:00,43.45,43.46,43.44,43.46,6100.0,43.45,43.46,43.44,43.46,6100.0
2013-07-31 11:10:00,43.46,43.52,43.45,43.45,19600.0,43.46,43.52,43.45,43.45,19600.0
2013-07-31 11:15:00,43.43,43.5,43.43,43.46,14500.0,43.43,43.5,43.43,43.46,14500.0
2013-07-31 11:20:00,43.45,43.5,43.39,43.4,16200.0,43.45,43.5,43.39,43.4,16200.0
2013-07-31 11:25:00,43.36,43.46,43.36,43.42,17000.0,43.36,43.46,43.36,43.42,17000.0
2013-07-31 11:30:00,43.4,43.46,43.39,43.46,34500.0,43.4,43.46,43.39,43.46,34500.0
2013-07-31 11:35:00,43.47,43.47,43.43,43.43,6000.0,43.47,43.47,43.43,43.43,6000.0
2013-07-31 11:40:00,43.42,43.42,43.37,43.38,22000.0,43.42,43.42,43.37,43.38,22000.0
2013-07-31 11:45:00,43.37,43.44,43.37,43.4,6600.0,43.37,43.44,43.37,43.4,6600.0
2013-07-31 11:50:00,43.38,43.46,43.37,43.46,13800.0,43.38,43.46,43.37,43.46,13800.0
2013-07-31 11:55:00,43.46,43.53,43.45,43.51,24900.0,43.46,43.53,43.45,43.51,24900.0
2013-07-31 12:00:00,43.51,43.52,43.47,43.5,5100.0,43.51,43.52,43.47,43.5,5100.0
2013-07-31 12:05:00,43.5,43.5,43.47,43.5,8200.0,43.5,43.5,43.47,43.5,8200.0
2013-07-31 12:10:00,43.47,43.5,43.44,43.48,10000.0,43.47,43.5,43.44,43.48,10000.0
2013-07-31 12:15:00,43.46,43.48,43.4,43.43,9200.0,43.46,43.48,43.4,43.43,9200.0
2013-07-31 12:20:00,43.44,43.47,43.39,43.39,8400.0,43.44,43.47,43.39,43.39,8400.0
2013-07-31 12:25:00,43.4,43.41,43.39,43.41,4900.0,43.4,43.41,43.39,43.41,4900.0
2013-07-31 12:30:00,43.4,43.44,43.38,43.44,23600.0,43.4,43.44,43.38,43.44,23600.0
2013-07-31 12:35:00,43.44,43.44,43.38,43.39,29000.0,43.44,43.44,43.38,43.39,29000.0
2013-07-31 12:40:00,43.37,43.39,43.3,43.31,7400.0,43.37,43.39,43.3,43.31,7400.0
2013-07-31 12:45:00,43.3,43.35,43.28,43.35,21200.0,43.3,43.35,43.28,43.35,21200.0
2013-07-31 12:50:00,43.33,43.36,43.32,43.36,11400.0,43.33,43.36,43.32,43.36,11400.0
2013-07-31 12:55:00,43.36,43.37,43.29,43.3,15000.0,43.36,43.37,43.29,43.3,15000.0
2013-07-31 13:00:00,43.28,43.39,43.28,43.39,6700.0,43.28,43.39,43.28,43.39,6700.0
2013-07-31 13:05:00,43.39,43.42,43.34,43.38,10400.0,43.39,43.42,43.34,43.38,10400.0
2013-07-31 13:10:00,43.39,43.42,43.38,43.4,8100.0,43.39,43.42,43.38,43.4,8100.0
2013-07-31 13:15:00,43.41,43.43,43.35,43.35,10600.0,43.41,43.43,43.35,43.35,10600.0
2013-07-31 13:20:00,43.36,43.43,43.35,43.41,10900.0,43.36,43.43,43.35,43.41,10900.0
2013-07-31 13:25:00,43.42,43.52,43.41,43.43,25500.0,43.42,43.52,43.41,43.43,25500.0
2013-07-31 13:30:00,43.45,43.46,43.36,43.39,11200.0,43.45,43.46,43.36,43.39,11200.0
2013-07-31 13:35:00,43.4,43.44,43.33,43.38,40900.0,43.4,43.44,43.33,43.38,40900.0
2013-07-31 13:40:00,43.39,43.45,43.38,43.45,6400.0,43.39,43.45,43.38,43.45,6400.0
2013-07-31 13:45:00,43.45,43.5,43.41,43.47,26000.0,43.45,43.5,43.41,43.47,26000.0
2013-07-31 13:50:00,43.46,43.54,43.45,43.45,82700.0,43.46,43.54,43.45,43.45,82700.0
2013-07-31 13:55:00,43.48,43.52,43.43,43.52,10100.0,43.48,43.52,43.43,43.52,10100.0
2013-07-31 14:00:00,43.52,43.8,43.51,43.77,32000.0,43.52,43.8,43.51,43.77,32000.0
2013-07-31 14:05:00,43.76,43.78,43.67,43.67,13800.0,43.76,43.78,43.67,43.67,13800.0
2013-07-31 14:10:00,43.68,43.74,43.65,43.68,13900.0,43.68,43.74,43.65,43.68,13900.0
2013-07-31 14:15:00,43.7,43.7,43.48,43.5,15100.0,43.7,43.7,43.48,43.5,15100.0
2013-07-31 14:20:00,43.51,43.56,43.45,43.55,13700.0,43.51,43.56,43.45,43.55,13700.0
2013-07-31 14:25:00,43.53,43.63,43.52,43.57,6600.0,43.53,43.63,43.52,43.57,6600.0
2013-07-31 14:30:00,43.58,43.75,43.54,43.75,34200.0,43.58,43.75,43.54,43.75,34200.0
2013-07-31 14:35:00,43.74,43.78,43.71,43.74,19500.0,43.74,43.78,43.71,43.74,19500.0
2013-07-31 14:40:00,43.74,43.85,43.72,43.8,45300.0,43.74,43.85,43.72,43.8,45300.0
2013-07-31 14:45:00,43.79,43.83,43.68,43.8,32300.0,43.79,43.83,43.68,43.8,32300.0
2013-07-31 14:50:00,43.82,43.91,43.75,43.9,9100.0,43.82,43.91,43.75,43.9,9100.0
2013-07-31 14:55:00,43.91,43.91,43.77,43.77,19700.0,43.91,43.91,43.77,43.77,19700.0
2013-07-31 15:00:00,43.77,43.78,43.58,43.69,23500.0,43.77,43.78,43.58,43.69,23500.0
2013-07-31 15:05:00,43.69,43.77,43.59,43.64,55600.0,43.69,43.77,43.59,43.64,55600.0
2013-07-31 15:10:00,43.66,43.69,43.6,43.66,36500.0,43.66,43.69,43.6,43.66,36500.0
2013-07-31 15:15:00,43.66,43.78,43.64,43.71,39500.0,43.66,43.78,43.64,43.71,39500.0
2013-07-31 15:20:00,43.71,43.77,43.7,43.73,42000.0,43.71,43.77,43.7,43.73,42000.0
2013-07-31 15:25:00,43.72,43.73,43.69,43.72,29400.0,43.72,43.73,43.69,43.72,29400.0
2013-07-31 15:30:00,43.72,43.73,43.66,43.7,39500.0,43.72,43.73,43.66,43.7,39500.0
2013-07-31 15:35:00,43.69,43.77,43.69,43.74,42100.0,43.69,43.77,43.69,43.74,42100.0
2013-07-31 15:40:00,43.76,43.78,43.68,43.68,47500.0,43.76,43.78,43.68,43.68,47500.0
2013-07-31 15:45:00,43.68,43.74,43.57,43.58,28600.0,43.68,43.74,43.57,43.58,28600.0
2013-07-31 15:50:00,43.58,43.65,43.57,43.62,54900.0,43.58,43.65,43.57,43.62,54900.0
2013-07-31 15:55:00,43.61,43.66,43.48,43.62,72200.0,43.61,43.66,43.48,43.62,72200.0
2013-08-01 09:30:00,46.09,46.09,44.01,45.2,198500.0,46.09,46.09,44.01,45.2,198500.0
2013-08-01 09:35:00,45.2,46.0,45.15,46.0,165100.0,45.2,46.0,45.15,46.0,165100.0
2013-08-01 09:40:00,45.99,46.0,44.82,44.82,185000.0,45.99,46.0,44.82,44.82,185000.0
2013-08-01 09:45:00,44.82,45.03,44.15,44.66,159100.0,44.82,45.03,44.15,44.66,159100.0
2013-08-01 09:50:00,44.65,44.7,44.31,44.41,81900.0,44.65,44.7,44.31,44.41,81900.0
2013-08-01 09:55:00,44.38,44.43,44.18,44.2,39600.0,44.38,44.43,44.18,44.2,39600.0
2013-08-01 10:00:00,44.23,44.25,43.47,43.58,254500.0,44.23,44.25,43.47,43.58,254500.0
2013-08-01 10:05:00,43.59,43.72,42.97,43.0,107500.0,43.59,43.72,42.97,43.0,107500.0
2013-08-01 10:10:00,43.0,43.03,42.57,42.63,77600.0,43.0,43.03,42.57,42.63,77600.0
2013-08-01 10:15:00,42.62,43.23,42.62,43.18,322300.0,42.62,43.23,42.62,43.18,322300.0
2013-08-01 10:20:00,43.2,43.62,43.18,43.5,65300.0,43.2,43.62,43.18,43.5,65300.0
2013-08-01 10:25:00,43.5,43.66,43.49,43.66,27300.0,43.5,43.66,43.49,43.66,27300.0
2013-08-01 10:30:00,43.66,43.98,43.61,43.66,66800.0,43.66,43.98,43.61,43.66,66800.0
2013-08-01 10:35:00,43.68,43.97,43.68,43.93,35100.0,43.68,43.97,43.68,43.93,35100.0
2013-08-01 10:40:00,43.9,44.19,43.9,44.01,53100.0,43.9,44.19,43.9,44.01,53100.0
2013-08-01 10:45:00,44.02,44.09,43.97,44.01,21900.0,44.02,44.09,43.97,44.01,21900.0
2013-08-01 10:50:00,43.98,44.12,43.98,44.12,18900.0,43.98,44.12,43.98,44.12,18900.0
2013-08-01 10:55:00,44.12,44.17,44.05,44.13,49100.0,44.12,44.17,44.05,44.13,49100.0
2013-08-01 11:00:00,44.14,44.26,44.02,44.14,37200.0,44.14,44.26,44.02,44.14,37200.0
2013-08-01 11:05:00,44.14,44.29,44.08,44.25,24000.0,44.14,44.29,44.08,44.25,24000.0
2013-08-01 11:10:00,44.2,44.32,44.07,44.24,24000.0,44.2,44.32,44.07,44.24,24000.0
2013-08-01 11:15:00,44.26,44.51,44.19,44.37,133100.0,44.26,44.51,44.19,44.37,133100.0
2013-08-01 11:20:00,44.39,44.43,44.32,44.42,50500.0,44.39,44.43,44.32,44.42,50500.0
2013-08-01 11:25:00,44.37,44.4,44.29,44.39,39800.0,44.37,44.4,44.29,44.39,39800.0
2013-08-01 11:30:00,44.39,44.39,44.28,44.36,11700.0,44.39,44.39,44.28,44.36,11700.0
2013-08-01 11:35:00,44.36,44.65,44.34,44.54,55100.0,44.36,44.65,44.34,44.54,55100.0
2013-08-01 11:40:00,44.56,44.62,44.48,44.51,28500.0,44.56,44.62,44.48,44.51,28500.0
2013-08-01 11:45:00,44.5,44.53,44.4,44.44,8400.0,44.5,44.53,44.4,44.44,8400.0
2013-08-01 11:50:00,44.43,44.56,44.39,44.55,15600.0,44.43,44.56,44.39,44.55,15600.0
2013-08-01 11:55:00,44.55,44.57,44.41,44.46,22700.0,44.55,44.57,44.41,44.46,22700.0
2013-08-01 12:00:00,44.43,44.46,44.41,44.42,9400.0,44.43,44.46,44.41,44.42,9400.0
2013-08-01 12:05:00,44.43,44.5,44.41,44.5,7500.0,44.43,44.5,44.41,44.5,7500.0
2013-08-01 12:10:00,44.5,44.56,44.49,44.51,16600.0,44.5,44.56,44.49,44.51,16600.0
2013-08-01 12:15:00,44.5,44.52,44.49,44.52,21100.0,44.5,44.52,44.49,44.52,21100.0
2013-08-01 12:20:00,44.51,44.6,44.5,44.57,55500.0,44.51,44.6,44.5,44.57,55500.0
2013-08-01 12:25:00,44.55,44.59,44.5,44.57,10900.0,44.55,44.59,44.5,44.57,10900.0
2013-08-01 12:30:00,44.59,44.61,44.51,44.58,22300.0,44.59,44.61,44.51,44.58,22300.0
2013-08-01 12:35:00,44.57,44.62,44.49,44.56,44400.0,44.57,44.62,44.49,44.56,44400.0
2013-08-01 12:40:00,44.57,44.64,44.53,44.54,13500.0,44.57,44.64,44.53,44.54,13500.0
2013-08-01 12:45:00,44.53,44.57,44.48,44.57,32200.0,44.53,44.57,44.48,44.57,32200.0
2013-08-01 12:50:00,44.57,44.61,44.56,44.59,17200.0,44.57,44.61,44.56,44.59,17200.0
2013-08-01 12:55:00,44.58,44.61,44.5,44.61,18500.0,44.58,44.61,44.5,44.61,18500.0
2013-08-01 13:00:00,44.59,44.6,44.5,44.54,12800.0,44.59,44.6,44.5,44.54,12800.0
2013-08-01 13:05:00,44.54,44.54,44.45,44.49,26600.0,44.54,44.54,44.45,44.49,26600.0
2013-08-01 13:10:00,44.49,44.51,44.43,44.48,13700.0,44.49,44.51,44.43,44.48,13700.0
2013-08-01 13:15:00,44.47,44.55,44.47,44.51,25400.0,44.47,44.55,44.47,44.51,25400.0
2013-08-01 13:20:00,44.51,44.54,44.48,44.54,20900.0,44.51,44.54,44.48,44.54,20900.0
2013-08-01 13:25:00,44.51,44.55,44.51,44.55,7700.0,44.51,44.55,44.51,44.55,7700.0
2013-08-01 13:30:00,44.57,44.61,44.55,44.61,35100.0,44.57,44.61,44.55,44.61,35100.0
2013-08-01 13:35:00,44.61,44.62,44.57,44.61,18900.0,44.61,44.62,44.57,44.61,18900.0
2013-08-01 13:40:00,44.62,44.71,44.6,44.69,16300.0,44.62,44.71,44.6,44.69,16300.0
2013-08-01 13:45:00,44.71,44.82,44.69,44.82,32800.0,44.71,44.82,44.69,44.82,32800.0
2013-08-01 13:50:00,44.81,44.94,44.81,44.88,48200.0,44.81,44.94,44.81,44.88,48200.0
2013-08-01 13:55:00,44.87,44.88,44.74,44.79,19100.0,44.87,44.88,44.74,44.79,19100.0
2013-08-01 14:00:00,44.79,44.83,44.74,44.83,10200.0,44.79,44.83,44.74,44.83,10200.0
2013-08-01 14:05:00,44.82,44.91,44.76,44.86,34000.0,44.82,44.91,44.76,44.86,34000.0
2013-08-01 14:10:00,44.84,44.86,44.84,44.84,4700.0,44.84,44.86,44.84,44.84,4700.0
2013-08-01 14:15:00,44.84,44.9,44.84,44.89,23600.0,44.84,44.9,44.84,44.89,23600.0
2013-08-01 14:20:00,44.88,45.0,44.85,45.0,41300.0,44.88,45.0,44.85,45.0,41300.0
2013-08-01 14:25:00,45.0,45.05,44.98,45.0,18000.0,45.0,45.05,44.98,45.0,18000.0
2013-08-01 14:30:00,45.0,45.05,44.99,45.03,18000.0,45.0,45.05,44.99,45.03,18000.0
2013-08-01 14:35:00,45.05,45.11,44.99,45.09,16700.0,45.05,45.11,44.99,45.09,16700.0
2013-08-01 14:40:00,45.1,45.24,45.09,45.19,28900.0,45.1,45.24,45.09,45.19,28900.0
2013-08-01 14:45:00,45.21,45.47,45.11,45.23,62800.0,45.21,45.47,45.11,45.23,62800.0
2013-08-01 14:50:00,45.24,45.58,45.22,45.55,34700.0,45.24,45.58,45.22,45.55,34700.0
2013-08-01 14:55:00,45.56,45.93,45.56,45.86,70300.0,45.56,45.93,45.56,45.86,70300.0
2013-08-01 15:00:00,45.87,46.0,45.87,45.99,92600.0,45.87,46.0,45.87,45.99,92600.0
2013-08-01 15:05:00,46.0,46.38,45.92,46.11,150300.0,46.0,46.38,45.92,46.11,150300.0
2013-08-01 15:10:00,46.1,46.34,46.09,46.22,60200.0,46.1,46.34,46.09,46.22,60200.0
2013-08-01 15:15:00,46.21,46.42,46.1,46.36,102000.0,46.21,46.42,46.1,46.36,102000.0
2013-08-01 15:20:00,46.36,46.39,46.19,46.37,129500.0,46.36,46.39,46.19,46.37,129500.0
2013-08-01 15:25:00,46.36,46.79,46.29,46.78,121200.0,46.36,46.79,46.29,46.78,121200.0
2013-08-01 15:30:00,46.78,46.98,46.6,46.91,66900.0,46.78,46.98,46.6,46.91,66900.0
2013-08-01 15:35:00,46.91,47.2,46.88,47.02,107200.0,46.91,47.2,46.88,47.02,107200.0
2013-08-01 15:40:00,47.01,47.43,46.97,47.26,119900.0,47.01,47.43,46.97,47.26,119900.0
2013-08-01 15:45:00,47.24,47.42,47.22,47.22,142900.0,47.24,47.42,47.22,47.22,142900.0
2013-08-01 15:50:00,47.25,47.35,46.59,46.59,159500.0,47.25,47.35,46.59,46.59,159500.0
2013-08-01 15:55:00,46.59,46.95,46.29,46.33,242900.0,46.59,46.95,46.29,46.33,242900.0
2013-08-02 09:30:00,45.57,45.6,45.2,45.38,176600.0,45.57,45.6,45.2,45.38,176600.0
2013-08-02 09:35:00,45.34,45.68,45.31,45.55,106100.0,45.34,45.68,45.31,45.55,106100.0
2013-08-02 09:40:00,45.55,46.0,45.53,45.68,103200.0,45.55,46.0,45.53,45.68,103200.0
2013-08-02 09:45:00,45.66,45.66,45.48,45.52,38500.0,45.66,45.66,45.48,45.52,38500.0
2013-08-02 09:50:00,45.53,45.73,45.53,45.71,20500.0,45.53,45.73,45.53,45.71,20500.0
2013-08-02 09:55:00,45.7,45.89,45.69,45.79,53800.0,45.7,45.89,45.69,45.79,53800.0
2013-08-02 10:00:00,45.79,45.81,45.51,45.7,30800.0,45.79,45.81,45.51,45.7,30800.0
2013-08-02 10:05:00,45.68,45.68,45.5,45.55,22900.0,45.68,45.68,45.5,45.55,22900.0
2013-08-02 10:10:00,45.59,45.61,45.27,45.29,51500.0,45.59,45.61,45.27,45.29,51500.0
2013-08-02 10:15:00,45.31,45.49,45.27,45.45,51500.0,45.31,45.49,45.27,45.45,51500.0
2013-08-02 10:20:00,45.48,45.5,45.3,45.47,18900.0,45.48,45.5,45.3,45.47,18900.0
2013-08-02 10:25:00,45.45,45.49,45.27,45.41,57200.0,45.45,45.49,45.27,45.41,57200.0
2013-08-02 10:30:00,45.39,45.43,45.39,45.4,4200.0,45.39,45.43,45.39,45.4,4200.0
2013-08-02 10:35:00,45.4,45.4,45.27,45.35,16800.0,45.4,45.4,45.27,45.35,16800.0
2013-08-02 10:40:00,45.34,45.4,45.27,45.38,31300.0,45.34,45.4,45.27,45.38,31300.0
2013-08-02 10:45:00,45.38,45.5,45.33,45.5,71300.0,45.38,45.5,45.33,45.5,71300.0
2013-08-02 10:50:00,45.5,45.74,45.47,45.74,50600.0,45.5,45.74,45.47,45.74,50600.0
2013-08-02 10:55:00,45.75,45.79,45.53,45.54,77000.0,45.75,45.79,45.53,45.54,77000.0
2013-08-02 11:00:00,45.56,45.62,45.27,45.33,29400.0,45.56,45.62,45.27,45.33,29400.0
2013-08-02 11:05:00,45.31,45.41,45.3,45.38,11300.0,45.31,45.41,45.3,45.38,11300.0
2013-08-02 11:10:00,45.39,45.49,45.39,45.42,11900.0,45.39,45.49,45.39,45.42,11900.0
2013-08-02 11:15:00,45.42,45.53,45.37,45.49,18700.0,45.42,45.53,45.37,45.49,18700.0
2013-08-02 11:20:00,45.47,45.53,45.47,45.52,15600.0,45.47,45.53,45.47,45.52,15600.0
2013-08-02 11:25:00,45.5,45.59,45.49,45.56,85200.0,45.5,45.59,45.49,45.56,85200.0
2013-08-02 11:30:00,45.56,45.57,45.31,45.31,400900.0,45.56,45.57,45.31,45.31,400900.0
2013-08-02 11:35:00,45.3,45.41,45.3,45.41,25600.0,45.3,45.41,45.3,45.41,25600.0
2013-08-02 11:40:00,45.42,45.48,45.41,45.47,18500.0,45.42,45.48,45.41,45.47,18500.0
2013-08-02 11:45:00,45.46,45.64,45.45,45.54,52000.0,45.46,45.64,45.45,45.54,52000.0
2013-08-02 11:50:00,45.51,45.55,45.48,45.54,13400.0,45.51,45.55,45.48,45.54,13400.0
2013-08-02 11:55:00,45.53,45.6,45.5,45.6,84600.0,45.53,45.6,45.5,45.6,84600.0
2013-08-02 12:00:00,45.55,45.58,45.52,45.52,23100.0,45.55,45.58,45.52,45.52,23100.0
2013-08-02 12:05:00,45.52,45.52,45.39,45.45,54200.0,45.52,45.52,45.39,45.45,54200.0
2013-08-02 12:10:00,45.44,45.57,45.42,45.43,48000.0,45.44,45.57,45.42,45.43,48000.0
2013-08-02 12:15:00,45.43,45.49,45.41,45.46,14300.0,45.43,45.49,45.41,45.46,14300.0
2013-08-02 12:20:00,45.46,45.5,45.43,45.45,14500.0,45.46,45.5,45.43,45.45,14500.0
2013-08-02 12:25:00,45.44,45.48,45.43,45.47,18800.0,45.44,45.48,45.43,45.47,18800.0
2013-08-02 12:30:00,45.47,45.51,45.43,45.51,68000.0,45.47,45.51,45.43,45.51,68000.0
2013-08-02 12:35:00,45.51,45.56,45.49,45.56,16700.0,45.51,45.56,45.49,45.56,16700.0
2013-08-02 12:40:00,45.54,45.56,45.43,45.51,44500.0,45.54,45.56,45.43,45.51,44500.0
2013-08-02 12:45:00,45.51,45.51,45.47,45.49,10700.0,45.51,45.51,45.47,45.49,10700.0
2013-08-02 12:50:00,45.49,45.52,45.48,45.51,10300.0,45.49,45.52,45.48,45.51,10300.0
2013-08-02 12:55:00,45.51,45.52,45.44,45.49,18300.0,45.51,45.52,45.44,45.49,18300.0
2013-08-02 13:00:00,45.49,45.51,45.48,45.5,19200.0,45.49,45.51,45.48,45.5,19200.0
2013-08-02 13:05:00,45.51,45.56,45.48,45.55,30300.0,45.51,45.56,45.48,45.55,30300.0
2013-08-02 13:10:00,45.55,45.58,45.52,45.57,123800.0,45.55,45.58,45.52,45.57,123800.0
2013-08-02 13:15:00,45.55,45.62,45.53,45.6,22400.0,45.55,45.62,45.53,45.6,22400.0
2013-08-02 13:20:00,45.62,45.63,45.56,45.56,14600.0,45.62,45.63,45.56,45.56,14600.0
2013-08-02 13:25:00,45.56,45.64,45.56,45.61,39400.0,45.56,45.64,45.56,45.61,39400.0
2013-08-02 13:30:00,45.61,45.69,45.58,45.69,15200.0,45.61,45.69,45.58,45.69,15200.0
2013-08-02 13:35:00,45.68,45.72,45.59,45.6,14300.0,45.68,45.72,45.59,45.6,14300.0
2013-08-02 13:40:00,45.6,45.63,45.6,45.63,55000.0,45.6,45.63,45.6,45.63,55000.0
2013-08-02 13:45:00,45.63,45.67,45.6,45.67,19700.0,45.63,45.67,45.6,45.67,19700.0
2013-08-02 13:50:00,45.64,45.65,45.55,45.55,22300.0,45.64,45.65,45.55,45.55,22300.0
2013-08-02 13:55:00,45.54,45.58,45.5,45.55,37900.0,45.54,45.58,45.5,45.55,37900.0
2013-08-02 14:00:00,45.57,45.57,45.49,45.54,27200.0,45.57,45.57,45.49,45.54,27200.0
2013-08-02 14:05:00,45.5,45.51,45.45,45.5,18300.0,45.5,45.51,45.45,45.5,18300.0
2013-08-02 14:10:00,45.5,45.55,45.49,45.53,7000.0,45.5,45.55,45.49,45.53,7000.0
2013-08-02 14:15:00,45.53,45.55,45.5,45.5,19000.0,45.53,45.55,45.5,45.5,19000.0
2013-08-02 14:20:00,45.5,45.51,45.49,45.5,18500.0,45.5,45.51,45.49,45.5,18500.0
2013-08-02 14:25:00,45.49,45.52,45.48,45.51,6100.0,45.49,45.52,45.48,45.51,6100.0
2013-08-02 14:30:00,45.51,45.56,45.48,45.56,120300.0,45.51,45.56,45.48,45.56,120300.0
2013-08-02 14:35:00,45.57,45.57,45.51,45.51,9200.0,45.57,45.57,45.51,45.51,9200.0
2013-08-02 14:40:00,45.51,45.51,45.48,45.49,16100.0,45.51,45.51,45.48,45.49,16100.0
2013-08-02 14:45:00,45.51,45.51,45.44,45.46,60500.0,45.51,45.51,45.44,45.46,60500.0
2013-08-02 14:50:00,45.46,45.49,45.43,45.45,16800.0,45.46,45.49,45.43,45.45,16800.0
2013-08-02 14:55:00,45.45,45.47,45.44,45.47,25800.0,45.45,45.47,45.44,45.47,25800.0
2013-08-02 15:00:00,45.48,45.51,45.44,45.5,15900.0,45.48,45.51,45.44,45.5,15900.0
2013-08-02 15:05:00,45.5,45.51,45.44,45.51,42700.0,45.5,45.51,45.44,45.51,42700.0
2013-08-02 15:10:00,45.51,45.54,45.48,45.49,21700.0,45.51,45.54,45.48,45.49,21700.0
2013-08-02 15:15:00,45.49,45.51,45.41,45.41,44500.0,45.49,45.51,45.41,45.41,44500.0
2013-08-02 15:20:00,45.42,45.46,45.42,45.45,23300.0,45.42,45.46,45.42,45.45,23300.0
2013-08-02 15:25:00,45.45,45.48,45.43,45.46,14900.0,45.45,45.48,45.43,45.46,14900.0
2013-08-02 15:30:00,45.46,45.48,45.19,45.45,79400.0,45.46,45.48,45.19,45.45,79400.0
2013-08-02 15:35:00,45.45,45.58,45.34,45.39,45900.0,45.45,45.58,45.34,45.39,45900.0
2013-08-02 15:40:00,45.4,45.52,45.4,45.5,214600.0,45.4,45.52,45.4,45.5,214600.0
2013-08-02 15:45:00,45.48,45.62,45.45,45.6,72800.0,45.48,45.62,45.45,45.6,72800.0
2013-08-02 15:50:00,45.59,45.74,45.58,45.67,165000.0,45.59,45.74,45.58,45.67,165000.0
2013-08-02 15:55:00,45.67,45.69,45.49,45.59,183900.0,45.67,45.69,45.49,45.59,183900.0
2013-08-05 09:30:00,45.36,45.36,44.82,44.84,31300.0,45.36,45.36,44.82,44.84,31300.0
2013-08-05 09:35:00,44.89,44.94,44.82,44.88,10800.0,44.89,44.94,44.82,44.88,10800.0
2013-08-05 09:40:00,44.81,45.0,44.81,44.82,8600.0,44.81,45.0,44.81,44.82,8600.0
2013-08-05 09:45:00,44.83,44.85,44.78,44.82,4200.0,44.83,44.85,44.78,44.82,4200.0
2013-08-05 09:50:00,44.79,44.79,44.6,44.6,23800.0,44.79,44.79,44.6,44.6,23800.0
2013-08-05 09:55:00,44.67,44.83,44.64,44.81,15300.0,44.67,44.83,44.64,44.81,15300.0
2013-08-05 10:00:00,44.81,44.91,44.77,44.9,12900.0,44.81,44.91,44.77,44.9,12900.0
2013-08-05 10:05:00,44.91,44.97,44.87,44.88,10800.0,44.91,44.97,44.87,44.88,10800.0
2013-08-05 10:10:00,44.9,45.0,44.9,44.94,17800.0,44.9,45.0,44.9,44.94,17800.0
2013-08-05 10:15:00,44.99,45.0,44.85,44.85,7000.0,44.99,45.0,44.85,44.85,7000.0
2013-08-05 10:20:00,44.85,44.85,44.68,44.71,5600.0,44.85,44.85,44.68,44.71,5600.0
2013-08-05 10:25:00,44.71,44.71,44.56,44.69,10000.0,44.71,44.71,44.56,44.69,10000.0
2013-08-05 10:30:00,44.68,44.7,44.63,44.66,4400.0,44.68,44.7,44.63,44.66,4400.0
2013-08-05 10:35:00,44.68,44.68,44.57,44.62,12800.0,44.68,44.68,44.57,44.62,12800.0
2013-08-05 10:40:00,44.65,44.67,44.56,44.57,13200.0,44.65,44.67,44.56,44.57,13200.0
2013-08-05 10:45:00,44.58,44.59,44.53,44.57,8900.0,44.58,44.59,44.53,44.57,8900.0
2013-08-05 10:50:00,44.59,44.6,44.51,44.56,6400.0,44.59,44.6,44.51,44.56,6400.0
2013-08-05 10:55:00,44.5,44.53,44.48,44.5,10800.0,44.5,44.53,44.48,44.5,10800.0
2013-08-05 11:00:00,44.5,44.51,44.47,44.48,5700.0,44.5,44.51,44.47,44.48,5700.0
2013-08-05 11:05:00,44.47,44.47,44.33,44.34,10000.0,44.47,44.47,44.33,44.34,10000.0
2013-08-05 11:10:00,44.35,44.43,44.34,44.39,4400.0,44.35,44.43,44.34,44.39,4400.0
2013-08-05 11:15:00,44.4,44.43,44.27,44.31,12000.0,44.4,44.43,44.27,44.31,12000.0
2013-08-05 11:20:00,44.3,44.36,44.3,44.36,5100.0,44.3,44.36,44.3,44.36,5100.0
2013-08-05 11:25:00,44.35,44.35,44.23,44.23,12800.0,44.35,44.35,44.23,44.23,12800.0
2013-08-05 11:30:00,44.21,44.22,44.07,44.12,10600.0,44.21,44.22,44.07,44.12,10600.0
2013-08-05 11:35:00,44.12,44.13,44.09,44.1,4400.0,44.12,44.13,44.09,44.1,4400.0
2013-08-05 11:40:00,44.11,44.2,44.1,44.18,7300.0,44.11,44.2,44.1,44.18,7300.0
2013-08-05 11:45:00,44.18,44.18,44.08,44.08,2800.0,44.18,44.18,44.08,44.08,2800.0
2013-08-05 11:50:00,44.09,44.16,44.07,44.16,12000.0,44.09,44.16,44.07,44.16,12000.0
2013-08-05 11:55:00,44.17,44.52,44.17,44.45,71800.0,44.17,44.52,44.17,44.45,71800.0
2013-08-05 12:00:00,44.45,44.55,44.43,44.55,28600.0,44.45,44.55,44.43,44.55,28600.0
2013-08-05 12:05:00,44.55,44.68,44.55,44.68,41400.0,44.55,44.68,44.55,44.68,41400.0
2013-08-05 12:10:00,44.65,44.76,44.64,44.72,17700.0,44.65,44.76,44.64,44.72,17700.0
2013-08-05 12:15:00,44.67,44.7,44.64,44.65,8800.0,44.67,44.7,44.64,44.65,8800.0
2013-08-05 12:20:00,44.64,44.73,44.64,44.65,7000.0,44.64,44.73,44.64,44.65,7000.0
2013-08-05 12:25:00,44.64,44.66,44.49,44.5,4900.0,44.64,44.66,44.49,44.5,4900.0
2013-08-05 12:30:00,44.51,44.51,44.46,44.47,3600.0,44.51,44.51,44.46,44.47,3600.0
2013-08-05 12:35:00,44.47,44.47,44.33,44.34,6800.0,44.47,44.47,44.33,44.34,6800.0
2013-08-05 12:40:00,44.32,44.38,44.3,44.37,6500.0,44.32,44.38,44.3,44.37,6500.0
2013-08-05 12:45:00,44.37,44.37,44.33,44.35,4700.0,44.37,44.37,44.33,44.35,4700.0
2013-08-05 12:50:00,44.35,44.46,44.34,44.46,4300.0,44.35,44.46,44.34,44.46,4300.0
2013-08-05 12:55:00,44.46,44.52,44.46,44.52,4000.0,44.46,44.52,44.46,44.52,4000.0
2013-08-05 13:00:00,44.52,44.56,44.49,44.52,5100.0,44.52,44.56,44.49,44.52,5100.0
2013-08-05 13:05:00,44.52,44.54,44.5,44.53,11500.0,44.52,44.54,44.5,44.53,11500.0
2013-08-05 13:10:00,44.51,44.54,44.51,44.53,3000.0,44.51,44.54,44.51,44.53,3000.0
2013-08-05 13:15:00,44.53,44.58,44.51,44.55,9700.0,44.53,44.58,44.51,44.55,9700.0
2013-08-05 13:20:00,44.55,44.55,44.52,44.55,4800.0,44.55,44.55,44.52,44.55,4800.0
2013-08-05 13:25:00,44.58,44.58,44.55,44.55,3400.0,44.58,44.58,44.55,44.55,3400.0
2013-08-05 13:30:00,44.58,44.58,44.54,44.54,2400.0,44.58,44.58,44.54,44.54,2400.0
2013-08-05 13:35:00,44.55,44.59,44.52,44.58,13900.0,44.55,44.59,44.52,44.58,13900.0
2013-08-05 13:40:00,44.58,44.58,44.54,44.54,5300.0,44.58,44.58,44.54,44.54,5300.0
2013-08-05 13:45:00,44.54,44.55,44.5,44.51,14700.0,44.54,44.55,44.5,44.51,14700.0
2013-08-05 13:50:00,44.53,44.57,44.51,44.55,8800.0,44.53,44.57,44.51,44.55,8800.0
2013-08-05 13:55:00,44.56,44.62,44.56,44.58,14000.0,44.56,44.62,44.56,44.58,14000.0
2013-08-05 14:00:00,44.57,44.63,44.54,44.6,11000.0,44.57,44.63,44.54,44.6,11000.0
2013-08-05 14:05:00,44.6,44.7,44.6,44.6,10300.0,44.6,44.7,44.6,44.6,10300.0
2013-08-05 14:10:00,44.6,44.65,44.6,44.65,6600.0,44.6,44.65,44.6,44.65,6600.0
2013-08-05 14:15:00,44.63,44.66,44.6,44.66,32400.0,44.63,44.66,44.6,44.66,32400.0
2013-08-05 14:20:00,44.65,44.66,44.6,44.61,19600.0,44.65,44.66,44.6,44.61,19600.0
2013-08-05 14:25:00,44.6,44.63,44.57,44.62,9200.0,44.6,44.63,44.57,44.62,9200.0
2013-08-05 14:30:00,44.62,44.63,44.54,44.6,11500.0,44.62,44.63,44.54,44.6,11500.0
2013-08-05 14:35:00,44.58,44.58,44.53,44.54,5600.0,44.58,44.58,44.53,44.54,5600.0
2013-08-05 14:40:00,44.55,44.55,44.5,44.5,3900.0,44.55,44.55,44.5,44.5,3900.0
2013-08-05 14:45:00,44.5,44.5,44.32,44.44,33800.0,44.5,44.5,44.32,44.44,33800.0
2013-08-05 14:50:00,44.44,44.44,44.38,44.4,4200.0,44.44,44.44,44.38,44.4,4200.0
2013-08-05 14:55:00,44.4,44.4,44.24,44.24,10300.0,44.4,44.4,44.24,44.24,10300.0
2013-08-05 15:00:00,44.25,44.3,44.12,44.12,25800.0,44.25,44.3,44.12,44.12,25800.0
2013-08-05 15:05:00,44.12,44.13,44.01,44.02,26400.0,44.12,44.13,44.01,44.02,26400.0
2013-08-05 15:10:00,44.02,44.02,43.91,43.93,31400.0,44.02,44.02,43.91,43.93,31400.0
2013-08-05 15:15:00,43.93,43.99,43.91,43.95,13500.0,43.93,43.99,43.91,43.95,13500.0
2013-08-05 15:20:00,43.96,44.05,43.95,44.05,18600.0,43.96,44.05,43.95,44.05,18600.0
2013-08-05 15:25:00,44.04,44.07,44.0,44.04,11000.0,44.04,44.07,44.0,44.04,11000.0
2013-08-05 15:30:00,44.07,44.07,44.03,44.05,7700.0,44.07,44.07,44.03,44.05,7700.0
2013-08-05 15:35:00,44.05,44.05,43.95,43.95,16600.0,44.05,44.05,43.95,43.95,16600.0
2013-08-05 15:40:00,43.94,43.99,43.92,43.98,15300.0,43.94,43.99,43.92,43.98,15300.0
2013-08-05 15:45:00,43.98,44.17,43.98,44.05,52900.0,43.98,44.17,43.98,44.05,52900.0
2013-08-05 15:50:00,44.04,44.08,44.04,44.06,41700.0,44.04,44.08,44.04,44.06,41700.0
2013-08-05 15:55:00,44.06,44.07,43.95,44.03,61000.0,44.06,44.07,43.95,44.03,61000.0
2013-08-06 09:30:00,43.5,43.68,42.51,42.82,193300.0,43.5,43.68,42.51,42.82,193300.0
2013-08-06 09:35:00,42.83,42.87,42.52,42.84,89900.0,42.83,42.87,42.52,42.84,89900.0
2013-08-06 09:40:00,42.85,43.01,42.83,42.91,119800.0,42.85,43.01,42.83,42.91,119800.0
2013-08-06 09:45:00,42.96,42.96,42.64,42.72,51200.0,42.96,42.96,42.64,42.72,51200.0
2013-08-06 09:50:00,42.7,42.75,42.61,42.69,38100.0,42.7,42.75,42.61,42.69,38100.0
2013-08-06 09:55:00,42.69,42.81,42.66,42.69,22400.0,42.69,42.81,42.66,42.69,22400.0
2013-08-06 10:00:00,42.69,42.73,42.65,42.69,26300.0,42.69,42.73,42.65,42.69,26300.0
2013-08-06 10:05:00,42.69,42.71,42.34,42.35,56300.0,42.69,42.71,42.34,42.35,56300.0
2013-08-06 10:10:00,42.35,42.37,41.93,42.04,98600.0,42.35,42.37,41.93,42.04,98600.0
2013-08-06 10:15:00,42.04,42.14,41.98,42.14,57300.0,42.04,42.14,41.98,42.14,57300.0
2013-08-06 10:20:00,42.15,42.25,42.05,42.14,22100.0,42.15,42.25,42.05,42.14,22100.0
2013-08-06 10:25:00,42.13,42.25,42.12,42.16,18800.0,42.13,42.25,42.12,42.16,18800.0
2013-08-06 10:30:00,42.12,42.12,42.02,42.06,20500.0,42.12,42.12,42.02,42.06,20500.0
2013-08-06 10:35:00,42.05,42.18,42.05,42.17,22900.0,42.05,42.18,42.05,42.17,22900.0
2013-08-06 10:40:00,42.17,42.28,42.1,42.25,15600.0,42.17,42.28,42.1,42.25,15600.0
2013-08-06 10:45:00,42.26,42.26,42.17,42.22,11000.0,42.26,42.26,42.17,42.22,11000.0
2013-08-06 10:50:00,42.2,42.21,42.07,42.15,20000.0,42.2,42.21,42.07,42.15,20000.0
2013-08-06 10:55:00,42.17,42.23,42.16,42.2,9000.0,42.17,42.23,42.16,42.2,9000.0
2013-08-06 11:00:00,42.21,42.25,42.18,42.21,20900.0,42.21,42.25,42.18,42.21,20900.0
2013-08-06 11:05:00,42.22,42.28,42.16,42.17,18000.0,42.22,42.28,42.16,42.17,18000.0
2013-08-06 11:10:00,42.17,42.2,42.17,42.2,15200.0,42.17,42.2,42.17,42.2,15200.0
2013-08-06 11:15:00,42.2,42.24,42.14,42.24,19300.0,42.2,42.24,42.14,42.24,19300.0
2013-08-06 11:20:00,42.23,42.25,42.19,42.25,19100.0,42.23,42.25,42.19,42.25,19100.0
2013-08-06 11:25:00,42.25,42.33,42.24,42.33,24300.0,42.25,42.33,42.24,42.33,24300.0
2013-08-06 11:30:00,42.34,42.43,42.34,42.41,18100.0,42.34,42.43,42.34,42.41,18100.0
2013-08-06 11:35:00,42.38,42.48,42.37,42.47,15300.0,42.38,42.48,42.37,42.47,15300.0
2013-08-06 11:40:00,42.46,42.58,42.45,42.55,19800.0,42.46,42.58,42.45,42.55,19800.0
2013-08-06 11:45:00,42.54,42.54,42.47,42.47,4300.0,42.54,42.54,42.47,42.47,4300.0
2013-08-06 11:50:00,42.45,42.45,42.4,42.44,3500.0,42.45,42.45,42.4,42.44,3500.0
2013-08-06 11:55:00,42.44,42.49,42.42,42.42,7100.0,42.44,42.49,42.42,42.42,7100.0
2013-08-06 12:00:00,42.43,42.53,42.42,42.53,6800.0,42.43,42.53,42.42,42.53,6800.0
2013-08-06 12:05:00,42.55,42.55,42.46,42.47,12900.0,42.55,42.55,42.46,42.47,12900.0
2013-08-06 12:10:00,42.48,42.53,42.47,42.48,5500.0,42.48,42.53,42.47,42.48,5500.0
2013-08-06 12:15:00,42.46,42.48,42.4,42.47,9400.0,42.46,42.48,42.4,42.47,9400.0
2013-08-06 12:20:00,42.47,42.49,42.45,42.45,3900.0,42.47,42.49,42.45,42.45,3900.0
2013-08-06 12:25:00,42.45,42.46,42.42,42.42,3900.0,42.45,42.46,42.42,42.42,3900.0
2013-08-06 12:30:00,42.41,42.41,42.23,42.26,14100.0,42.41,42.41,42.23,42.26,14100.0
2013-08-06 12:35:00,42.25,42.26,42.24,42.26,13500.0,42.25,42.26,42.24,42.26,13500.0
2013-08-06 12:40:00,42.26,42.34,42.25,42.33,10200.0,42.26,42.34,42.25,42.33,10200.0
2013-08-06 12:45:00,42.31,42.33,42.25,42.25,8500.0,42.31,42.33,42.25,42.25,8500.0
2013-08-06 12:50:00,42.25,42.27,42.25,42.26,8300.0,42.25,42.27,42.25,42.26,8300.0
2013-08-06 12:55:00,42.25,42.29,42.25,42.28,4200.0,42.25,42.29,42.25,42.28,4200.0
2013-08-06 13:00:00,42.27,42.3,42.25,42.3,13600.0,42.27,42.3,42.25,42.3,13600.0
2013-08-06 13:05:00,42.3,42.31,42.24,42.29,63300.0,42.3,42.31,42.24,42.29,63300.0
2013-08-06 13:10:00,42.29,42.3,42.28,42.3,4300.0,42.29,42.3,42.28,42.3,4300.0
2013-08-06 13:15:00,42.29,42.32,42.27,42.3,10500.0,42.29,42.32,42.27,42.3,10500.0
2013-08-06 13:20:00,42.31,42.39,42.31,42.39,3400.0,42.31,42.39,42.31,42.39,3400.0
2013-08-06 13:25:00,42.37,42.42,42.37,42.42,4000.0,42.37,42.42,42.37,42.42,4000.0
2013-08-06 13:30:00,42.42,42.42,42.41,42.42,4500.0,42.42,42.42,42.41,42.42,4500.0
2013-08-06 13:35:00,42.42,42.42,42.4,42.4,3400.0,42.42,42.42,42.4,42.4,3400.0
2013-08-06 13:40:00,42.4,42.43,42.38,42.42,18600.0,42.4,42.43,42.38,42.42,18600.0
2013-08-06 13:45:00,42.42,42.43,42.41,42.42,2600.0,42.42,42.43,42.41,42.42,2600.0
2013-08-06 13:50:00,42.41,42.41,42.35,42.35,7500.0,42.41,42.41,42.35,42.35,7500.0
2013-08-06 13:55:00,42.35,42.36,42.35,42.36,1700.0,42.35,42.36,42.35,42.36,1700.0
2013-08-06 14:00:00,42.36,42.36,42.28,42.29,5900.0,42.36,42.36,42.28,42.29,5900.0
2013-08-06 14:05:00,42.3,42.3,42.23,42.25,23900.0,42.3,42.3,42.23,42.25,23900.0
2013-08-06 14:10:00,42.25,42.26,42.2,42.21,13400.0,42.25,42.26,42.2,42.21,13400.0
2013-08-06 14:15:00,42.21,42.3,42.2,42.25,44200.0,42.21,42.3,42.2,42.25,44200.0
2013-08-06 14:20:00,42.27,42.27,42.2,42.2,32700.0,42.27,42.27,42.2,42.2,32700.0
2013-08-06 14:25:00,42.2,42.26,42.2,42.26,16400.0,42.2,42.26,42.2,42.26,16400.0
2013-08-06 14:30:00,42.29,42.32,42.24,42.32,11000.0,42.29,42.32,42.24,42.32,11000.0
2013-08-06 14:35:00,42.32,42.32,42.24,42.24,13400.0,42.32,42.32,42.24,42.24,13400.0
2013-08-06 14:40:00,42.24,42.26,42.23,42.26,8900.0,42.24,42.26,42.23,42.26,8900.0
2013-08-06 14:45:00,42.26,42.29,42.25,42.29,12200.0,42.26,42.29,42.25,42.29,12200.0
2013-08-06 14:50:00,42.29,42.34,42.28,42.32,5400.0,42.29,42.34,42.28,42.32,5400.0
2013-08-06 14:55:00,42.33,42.35,42.28,42.31,8600.0,42.33,42.35,42.28,42.31,8600.0
2013-08-06 15:00:00,42.31,42.34,42.3,42.3,13300.0,42.31,42.34,42.3,42.3,13300.0
2013-08-06 15:05:00,42.31,42.31,42.28,42.31,12200.0,42.31,42.31,42.28,42.31,12200.0
2013-08-06 15:10:00,42.31,42.31,42.3,42.31,4700.0,42.31,42.31,42.3,42.31,4700.0
2013-08-06 15:15:00,42.31,42.33,42.29,42.29,19700.0,42.31,42.33,42.29,42.29,19700.0
2013-08-06 15:20:00,42.29,42.31,42.29,42.31,13100.0,42.29,42.31,42.29,42.31,13100.0
2013-08-06 15:25:00,42.3,42.32,42.28,42.31,17400.0,42.3,42.32,42.28,42.31,17400.0
2013-08-06 15:30:00,42.31,42.37,42.3,42.34,27900.0,42.31,42.37,42.3,42.34,27900.0
2013-08-06 15:35:00,42.33,42.33,42.28,42.32,70400.0,42.33,42.33,42.28,42.32,70400.0
2013-08-06 15:40:00,42.33,42.48,42.33,42.47,45700.0,42.33,42.48,42.33,42.47,45700.0
2013-08-06 15:45:00,42.47,42.47,42.25,42.28,56700.0,42.47,42.47,42.25,42.28,56700.0
2013-08-06 15:50:00,42.3,42.38,42.25,42.35,124800.0,42.3,42.38,42.25,42.35,124800.0
2013-08-06 15:55:00,42.36,42.37,42.27,42.3,60800.0,42.36,42.37,42.27,42.3,60800.0
2013-08-07 09:30:00,42.24,42.29,42.02,42.26,18400.0,42.24,42.29,42.02,42.26,18400.0
2013-08-07 09:35:00,42.25,42.31,42.2,42.24,16900.0,42.25,42.31,42.2,42.24,16900.0
2013-08-07 09:40:00,42.23,42.27,42.17,42.17,17500.0,42.23,42.27,42.17,42.17,17500.0
2013-08-07 09:45:00,42.11,42.26,42.11,42.2,32800.0,42.11,42.26,42.11,42.2,32800.0
2013-08-07 09:50:00,42.16,42.25,42.11,42.11,31000.0,42.16,42.25,42.11,42.11,31000.0
2013-08-07 09:55:00,42.11,42.12,41.73,41.86,19700.0,42.11,42.12,41.73,41.86,19700.0
2013-08-07 10:00:00,41.89,41.96,41.83,41.9,12100.0,41.89,41.96,41.83,41.9,12100.0
2013-08-07 10:05:00,41.9,41.95,41.8,41.85,20800.0,41.9,41.95,41.8,41.85,20800.0
2013-08-07 10:10:00,41.89,41.98,41.85,41.94,23000.0,41.89,41.98,41.85,41.94,23000.0
2013-08-07 10:15:00,41.94,41.97,41.92,41.92,5100.0,41.94,41.97,41.92,41.92,5100.0
2013-08-07 10:20:00,41.92,41.92,41.77,41.83,11800.0,41.92,41.92,41.77,41.83,11800.0
2013-08-07 10:25:00,41.83,41.83,41.76,41.79,21100.0,41.83,41.83,41.76,41.79,21100.0
2013-08-07 10:30:00,41.82,41.82,41.71,41.72,31500.0,41.82,41.82,41.71,41.72,31500.0
2013-08-07 10:35:00,41.73,41.73,41.37,41.37,45600.0,41.73,41.73,41.37,41.37,45600.0
2013-08-07 10:40:00,41.38,41.58,41.38,41.52,19600.0,41.38,41.58,41.38,41.52,19600.0
2013-08-07 10:45:00,41.5,41.54,41.48,41.48,7700.0,41.5,41.54,41.48,41.48,7700.0
2013-08-07 10:50:00,41.48,41.53,41.45,41.49,20600.0,41.48,41.53,41.45,41.49,20600.0
2013-08-07 10:55:00,41.49,41.52,41.48,41.51,5700.0,41.49,41.52,41.48,41.51,5700.0
2013-08-07 11:00:00,41.52,41.52,41.45,41.45,6700.0,41.52,41.52,41.45,41.45,6700.0
2013-08-07 11:05:00,41.47,41.49,41.35,41.42,78700.0,41.47,41.49,41.35,41.42,78700.0
2013-08-07 11:10:00,41.41,41.46,41.38,41.43,26900.0,41.41,41.46,41.38,41.43,26900.0
2013-08-07 11:15:00,41.41,41.5,41.4,41.47,36200.0,41.41,41.5,41.4,41.47,36200.0
2013-08-07 11:20:00,41.47,41.5,41.42,41.46,25200.0,41.47,41.5,41.42,41.46,25200.0
2013-08-07 11:25:00,41.46,41.56,41.46,41.5,13400.0,41.46,41.56,41.46,41.5,13400.0
2013-08-07 11:30:00,41.5,41.58,41.45,41.55,6600.0,41.5,41.58,41.45,41.55,6600.0
2013-08-07 11:35:00,41.57,41.73,41.57,41.71,10700.0,41.57,41.73,41.57,41.71,10700.0
2013-08-07 11:40:00,41.69,41.73,41.66,41.66,12100.0,41.69,41.73,41.66,41.66,12100.0
2013-08-07 11:45:00,41.66,41.67,41.57,41.59,43700.0,41.66,41.67,41.57,41.59,43700.0
2013-08-07 11:50:00,41.58,41.9,41.58,41.87,35000.0,41.58,41.9,41.58,41.87,35000.0
2013-08-07 11:55:00,41.89,41.9,41.82,41.84,3900.0,41.89,41.9,41.82,41.84,3900.0
2013-08-07 12:00:00,41.83,41.83,41.6,41.6,7300.0,41.83,41.83,41.6,41.6,7300.0
2013-08-07 12:05:00,41.61,41.66,41.6,41.61,14500.0,41.61,41.66,41.6,41.61,14500.0
2013-08-07 12:10:00,41.61,41.65,41.59,41.61,6900.0,41.61,41.65,41.59,41.61,6900.0
2013-08-07 12:15:00,41.62,41.66,41.58,41.66,9700.0,41.62,41.66,41.58,41.66,9700.0
2013-08-07 12:20:00,41.65,41.67,41.63,41.65,2900.0,41.65,41.67,41.63,41.65,2900.0
2013-08-07 12:25:00,41.65,41.65,41.55,41.55,7300.0,41.65,41.65,41.55,41.55,7300.0
2013-08-07 12:30:00,41.55,41.56,41.42,41.42,10700.0,41.55,41.56,41.42,41.42,10700.0
2013-08-07 12:35:00,41.43,41.44,41.35,41.37,11300.0,41.43,41.44,41.35,41.37,11300.0
2013-08-07 12:40:00,41.38,41.42,41.35,41.42,12400.0,41.38,41.42,41.35,41.42,12400.0
2013-08-07 12:45:00,41.43,41.44,41.36,41.37,6000.0,41.43,41.44,41.36,41.37,6000.0
2013-08-07 12:50:00,41.37,41.39,41.37,41.37,8000.0,41.37,41.39,41.37,41.37,8000.0
2013-08-07 12:55:00,41.38,41.46,41.36,41.46,16500.0,41.38,41.46,41.36,41.46,16500.0
2013-08-07 13:00:00,41.47,41.55,41.39,41.39,11000.0,41.47,41.55,41.39,41.39,11000.0
2013-08-07 13:05:00,41.38,41.55,41.38,41.53,13900.0,41.38,41.55,41.38,41.53,13900.0
2013-08-07 13:10:00,41.55,41.55,41.4,41.41,8600.0,41.55,41.55,41.4,41.41,8600.0
2013-08-07 13:15:00,41.41,41.52,41.41,41.46,9500.0,41.41,41.52,41.41,41.46,9500.0
2013-08-07 13:20:00,41.46,41.46,41.42,41.44,4900.0,41.46,41.46,41.42,41.44,4900.0
2013-08-07 13:25:00,41.44,41.51,41.44,41.48,7900.0,41.44,41.51,41.44,41.48,7900.0
2013-08-07 13:30:00,41.48,41.48,41.4,41.4,10500.0,41.48,41.48,41.4,41.4,10500.0
2013-08-07 13:35:00,41.4,41.46,41.37,41.41,15200.0,41.4,41.46,41.37,41.41,15200.0
2013-08-07 13:40:00,41.41,41.43,41.38,41.38,2900.0,41.41,41.43,41.38,41.38,2900.0
2013-08-07 13:45:00,41.39,41.49,41.39,41.49,7000.0,41.39,41.49,41.39,41.49,7000.0
2013-08-07 13:50:00,41.49,41.72,41.49,41.63,28700.0,41.49,41.72,41.49,41.63,28700.0
2013-08-07 13:55:00,41.61,41.61,41.46,41.5,29200.0,41.61,41.61,41.46,41.5,29200.0
2013-08-07 14:00:00,41.47,41.51,41.43,41.45,6100.0,41.47,41.51,41.43,41.45,6100.0
2013-08-07 14:05:00,41.45,41.58,41.45,41.46,8500.0,41.45,41.58,41.45,41.46,8500.0
2013-08-07 14:10:00,41.45,41.62,41.43,41.62,6100.0,41.45,41.62,41.43,41.62,6100.0
2013-08-07 14:15:00,41.61,41.61,41.48,41.59,9200.0,41.61,41.61,41.48,41.59,9200.0
2013-08-07 14:20:00,41.6,41.6,41.55,41.56,6800.0,41.6,41.6,41.55,41.56,6800.0
2013-08-07 14:25:00,41.56,41.63,41.51,41.63,9000.0,41.56,41.63,41.51,41.63,9000.0
2013-08-07 14:30:00,41.6,41.63,41.6,41.61,6100.0,41.6,41.63,41.6,41.61,6100.0
2013-08-07 14:35:00,41.61,41.62,41.55,41.59,9400.0,41.61,41.62,41.55,41.59,9400.0
2013-08-07 14:40:00,41.59,41.59,41.49,41.55,10600.0,41.59,41.59,41.49,41.55,10600.0
2013-08-07 14:45:00,41.55,41.64,41.55,41.61,6600.0,41.55,41.64,41.55,41.61,6600.0
2013-08-07 14:50:00,41.6,41.7,41.58,41.68,10700.0,41.6,41.7,41.58,41.68,10700.0
2013-08-07 14:55:00,41.68,41.73,41.68,41.73,5300.0,41.68,41.73,41.68,41.73,5300.0
2013-08-07 15:00:00,41.71,41.77,41.7,41.74,15100.0,41.71,41.77,41.7,41.74,15100.0
2013-08-07 15:05:00,41.74,41.81,41.68,41.78,19700.0,41.74,41.81,41.68,41.78,19700.0
2013-08-07 15:10:00,41.78,41.79,41.71,41.72,13100.0,41.78,41.79,41.71,41.72,13100.0
2013-08-07 15:15:00,41.72,41.76,41.72,41.75,6600.0,41.72,41.76,41.72,41.75,6600.0
2013-08-07 15:20:00,41.75,41.85,41.69,41.73,29300.0,41.75,41.85,41.69,41.73,29300.0
2013-08-07 15:25:00,41.75,41.75,41.65,41.73,15200.0,41.75,41.75,41.65,41.73,15200.0
2013-08-07 15:30:00,41.76,41.78,41.7,41.74,15200.0,41.76,41.78,41.7,41.74,15200.0
2013-08-07 15:35:00,41.74,41.75,41.73,41.74,15400.0,41.74,41.75,41.73,41.74,15400.0
2013-08-07 15:40:00,41.73,41.74,41.68,41.68,24000.0,41.73,41.74,41.68,41.68,24000.0
2013-08-07 15:45:00,41.7,41.77,41.68,41.75,20000.0,41.7,41.77,41.68,41.75,20000.0
2013-08-07 15:50:00,41.75,41.75,41.66,41.67,35900.0,41.75,41.75,41.66,41.67,35900.0
2013-08-07 15:55:00,41.67,41.68,41.63,41.67,72200.0,41.67,41.68,41.63,41.67,72200.0
2013-08-08 09:30:00,41.71,42.08,41.6,42.08,20200.0,41.71,42.08,41.6,42.08,20200.0
2013-08-08 09:35:00,42.05,42.51,42.05,42.39,23100.0,42.05,42.51,42.05,42.39,23100.0
2013-08-08 09:40:00,42.37,42.53,42.3,42.49,15600.0,42.37,42.53,42.3,42.49,15600.0
2013-08-08 09:45:00,42.48,42.73,42.46,42.66,33100.0,42.48,42.73,42.46,42.66,33100.0
2013-08-08 09:50:00,42.66,42.68,42.41,42.42,10100.0,42.66,42.68,42.41,42.42,10100.0
2013-08-08 09:55:00,42.41,42.41,42.2,42.34,15400.0,42.41,42.41,42.2,42.34,15400.0
2013-08-08 10:00:00,42.39,42.45,42.2,42.2,12900.0,42.39,42.45,42.2,42.2,12900.0
2013-08-08 10:05:00,42.23,42.23,41.79,41.85,18400.0,42.23,42.23,41.79,41.85,18400.0
2013-08-08 10:10:00,41.87,41.87,41.48,41.49,33400.0,41.87,41.87,41.48,41.49,33400.0
2013-08-08 10:15:00,41.48,41.6,41.33,41.6,32500.0,41.48,41.6,41.33,41.6,32500.0
2013-08-08 10:20:00,41.63,41.85,41.55,41.85,9600.0,41.63,41.85,41.55,41.85,9600.0
2013-08-08 10:25:00,41.87,41.91,41.72,41.78,25000.0,41.87,41.91,41.72,41.78,25000.0
2013-08-08 10:30:00,41.91,41.98,41.88,41.98,3000.0,41.91,41.98,41.88,41.98,3000.0
2013-08-08 10:35:00,41.95,41.95,41.82,41.88,3900.0,41.95,41.95,41.82,41.88,3900.0
2013-08-08 10:40:00,41.88,41.91,41.85,41.86,2400.0,41.88,41.91,41.85,41.86,2400.0
2013-08-08 10:45:00,41.83,41.95,41.76,41.93,4100.0,41.83,41.95,41.76,41.93,4100.0
2013-08-08 10:50:00,41.9,41.9,41.81,41.81,700.0,41.9,41.9,41.81,41.81,700.0
2013-08-08 10:55:00,41.84,41.84,41.79,41.8,2100.0,41.84,41.84,41.79,41.8,2100.0
2013-08-08 11:00:00,41.82,41.85,41.82,41.85,2400.0,41.82,41.85,41.82,41.85,2400.0
2013-08-08 11:05:00,41.84,41.86,41.84,41.86,1400.0,41.84,41.86,41.84,41.86,1400.0
2013-08-08 11:10:00,41.9,41.94,41.89,41.92,2300.0,41.9,41.94,41.89,41.92,2300.0
2013-08-08 11:15:00,41.92,42.03,41.9,42.02,7100.0,41.92,42.03,41.9,42.02,7100.0
2013-08-08 11:20:00,41.99,42.01,41.98,41.98,1000.0,41.99,42.01,41.98,41.98,1000.0
2013-08-08 11:25:00,41.98,42.05,41.98,42.01,8500.0,41.98,42.05,41.98,42.01,8500.0
2013-08-08 11:30:00,42.01,42.05,42.01,42.05,3300.0,42.01,42.05,42.01,42.05,3300.0
2013-08-08 11:35:00,42.05,42.11,42.01,42.11,5100.0,42.05,42.11,42.01,42.11,5100.0
2013-08-08 11:40:00,42.14,42.16,42.12,42.12,400.0,42.14,42.16,42.12,42.12,400.0
2013-08-08 11:45:00,42.13,42.15,42.04,42.04,4200.0,42.13,42.15,42.04,42.04,4200.0
2013-08-08 11:50:00,42.08,42.11,42.07,42.11,2700.0,42.08,42.11,42.07,42.11,2700.0
2013-08-08 11:55:00,42.11,42.2,42.05,42.15,31400.0,42.11,42.2,42.05,42.15,31400.0
2013-08-08 12:00:00,42.11,42.13,42.06,42.13,14400.0,42.11,42.13,42.06,42.13,14400.0
2013-08-08 12:05:00,42.09,42.09,42.0,42.02,11100.0,42.09,42.09,42.0,42.02,11100.0
2013-08-08 12:10:00,42.04,42.05,42.03,42.04,3800.0,42.04,42.05,42.03,42.04,3800.0
2013-08-08 12:15:00,42.05,42.12,42.04,42.09,3900.0,42.05,42.12,42.04,42.09,3900.0
2013-08-08 12:20:00,42.08,42.2,42.07,42.14,14600.0,42.08,42.2,42.07,42.14,14600.0
2013-08-08 12:25:00,42.15,42.15,42.08,42.08,3800.0,42.15,42.15,42.08,42.08,3800.0
2013-08-08 12:30:00,42.08,42.14,42.07,42.12,3400.0,42.08,42.14,42.07,42.12,3400.0
2013-08-08 12:35:00,42.12,42.12,42.07,42.08,11500.0,42.12,42.12,42.07,42.08,11500.0
2013-08-08 12:40:00,42.08,42.15,42.08,42.14,2300.0,42.08,42.15,42.08,42.14,2300.0
2013-08-08 12:45:00,42.12,42.18,42.12,42.13,3300.0,42.12,42.18,42.12,42.13,3300.0
2013-08-08 12:50:00,42.11,42.12,42.08,42.1,1500.0,42.11,42.12,42.08,42.1,1500.0
2013-08-08 12:55:00,42.11,42.13,42.06,42.13,3100.0,42.11,42.13,42.06,42.13,3100.0
2013-08-08 13:00:00,42.14,42.18,42.07,42.09,6700.0,42.14,42.18,42.07,42.09,6700.0
2013-08-08 13:05:00,42.09,42.16,42.09,42.15,3900.0,42.09,42.16,42.09,42.15,3900.0
2013-08-08 13:10:00,42.14,42.14,42.07,42.11,1800.0,42.14,42.14,42.07,42.11,1800.0
2013-08-08 13:15:00,42.14,42.18,42.13,42.17,1800.0,42.14,42.18,42.13,42.17,1800.0
2013-08-08 13:20:00,42.14,42.14,42.11,42.14,1800.0,42.14,42.14,42.11,42.14,1800.0
2013-08-08 13:25:00,42.17,42.21,42.17,42.17,2000.0,42.17,42.21,42.17,42.17,2000.0
2013-08-08 13:30:00,42.21,42.29,42.2,42.23,4400.0,42.21,42.29,42.2,42.23,4400.0
2013-08-08 13:35:00,42.2,42.22,42.18,42.22,900.0,42.2,42.22,42.18,42.22,900.0
2013-08-08 13:40:00,42.24,42.27,42.24,42.25,2500.0,42.24,42.27,42.24,42.25,2500.0
2013-08-08 13:45:00,42.26,42.29,42.25,42.29,6000.0,42.26,42.29,42.25,42.29,6000.0
2013-08-08 13:50:00,42.31,42.4,42.31,42.4,5100.0,42.31,42.4,42.31,42.4,5100.0
2013-08-08 13:55:00,42.39,42.4,42.36,42.37,5200.0,42.39,42.4,42.36,42.37,5200.0
2013-08-08 14:00:00,42.36,42.41,42.36,42.41,6800.0,42.36,42.41,42.36,42.41,6800.0
2013-08-08 14:05:00,42.42,42.46,42.4,42.4,3800.0,42.42,42.46,42.4,42.4,3800.0
2013-08-08 14:10:00,42.4,42.41,42.37,42.38,8100.0,42.4,42.41,42.37,42.38,8100.0
2013-08-08 14:15:00,42.4,42.41,42.39,42.41,3700.0,42.4,42.41,42.39,42.41,3700.0
2013-08-08 14:20:00,42.4,42.59,42.4,42.53,24600.0,42.4,42.59,42.4,42.53,24600.0
2013-08-08 14:25:00,42.53,42.54,42.52,42.52,900.0,42.53,42.54,42.52,42.52,900.0
2013-08-08 14:30:00,42.52,42.69,42.52,42.6,23900.0,42.52,42.69,42.52,42.6,23900.0
2013-08-08 14:35:00,42.62,42.66,42.61,42.66,9800.0,42.62,42.66,42.61,42.66,9800.0
2013-08-08 14:40:00,42.65,42.67,42.64,42.67,7900.0,42.65,42.67,42.64,42.67,7900.0
2013-08-08 14:45:00,42.66,42.68,42.64,42.66,6300.0,42.66,42.68,42.64,42.66,6300.0
2013-08-08 14:50:00,42.66,42.66,42.49,42.55,11300.0,42.66,42.66,42.49,42.55,11300.0
2013-08-08 14:55:00,42.55,42.57,42.52,42.54,6900.0,42.55,42.57,42.52,42.54,6900.0
2013-08-08 15:00:00,42.53,42.6,42.53,42.56,14500.0,42.53,42.6,42.53,42.56,14500.0
2013-08-08 15:05:00,42.56,42.56,42.44,42.5,14200.0,42.56,42.56,42.44,42.5,14200.0
2013-08-08 15:10:00,42.48,42.48,42.31,42.4,25400.0,42.48,42.48,42.31,42.4,25400.0
2013-08-08 15:15:00,42.39,42.44,42.39,42.43,22000.0,42.39,42.44,42.39,42.43,22000.0
2013-08-08 15:20:00,42.42,42.6,42.42,42.6,37100.0,42.42,42.6,42.42,42.6,37100.0
2013-08-08 15:25:00,42.6,42.69,42.6,42.69,26600.0,42.6,42.69,42.6,42.69,26600.0
2013-08-08 15:30:00,42.68,42.68,42.53,42.59,20100.0,42.68,42.68,42.53,42.59,20100.0
2013-08-08 15:35:00,42.59,42.69,42.54,42.69,17000.0,42.59,42.69,42.54,42.69,17000.0
2013-08-08 15:40:00,42.69,42.88,42.69,42.84,34500.0,42.69,42.88,42.69,42.84,34500.0
2013-08-08 15:45:00,42.84,42.88,42.77,42.81,31400.0,42.84,42.88,42.77,42.81,31400.0
2013-08-08 15:50:00,42.79,42.81,42.72,42.73,31700.0,42.79,42.81,42.72,42.73,31700.0
2013-08-08 15:55:00,42.73,42.77,42.69,42.72,48300.0,42.73,42.77,42.69,42.72,48300.0
2013-08-09 09:30:00,42.6,42.89,42.31,42.44,3900.0,42.6,42.89,42.31,42.44,3900.0
2013-08-09 09:35:00,42.45,42.53,42.29,42.29,3100.0,42.45,42.53,42.29,42.29,3100.0
2013-08-09 09:40:00,42.32,42.32,42.17,42.26,11500.0,42.32,42.32,42.17,42.26,11500.0
2013-08-09 09:45:00,42.27,42.48,42.23,42.35,34400.0,42.27,42.48,42.23,42.35,34400.0
2013-08-09 09:50:00,42.39,42.7,42.35,42.55,10400.0,42.39,42.7,42.35,42.55,10400.0
2013-08-09 09:55:00,42.57,42.58,42.48,42.5,7900.0,42.57,42.58,42.48,42.5,7900.0
2013-08-09 10:00:00,42.53,42.53,42.46,42.46,7100.0,42.53,42.53,42.46,42.46,7100.0
2013-08-09 10:05:00,42.46,42.48,42.32,42.48,14700.0,42.46,42.48,42.32,42.48,14700.0
2013-08-09 10:10:00,42.48,42.56,42.46,42.56,2900.0,42.48,42.56,42.46,42.56,2900.0
2013-08-09 10:15:00,42.56,42.61,42.56,42.61,1100.0,42.56,42.61,42.56,42.61,1100.0
2013-08-09 10:20:00,42.59,42.59,42.3,42.32,12100.0,42.59,42.59,42.3,42.32,12100.0
2013-08-09 10:25:00,42.32,42.42,42.28,42.34,7600.0,42.32,42.42,42.28,42.34,7600.0
2013-08-09 10:30:00,42.34,42.44,42.33,42.44,2900.0,42.34,42.44,42.33,42.44,2900.0
2013-08-09 10:35:00,42.42,42.44,42.38,42.43,8800.0,42.42,42.44,42.38,42.43,8800.0
2013-08-09 10:40:00,42.45,42.47,42.42,42.47,1300.0,42.45,42.47,42.42,42.47,1300.0
2013-08-09 10:45:00,42.46,42.54,42.45,42.52,5900.0,42.46,42.54,42.45,42.52,5900.0
2013-08-09 10:50:00,42.49,42.51,42.41,42.46,32100.0,42.49,42.51,42.41,42.46,32100.0
2013-08-09 10:55:00,42.43,42.43,42.32,42.32,15400.0,42.43,42.43,42.32,42.32,15400.0
2013-08-09 11:00:00,42.33,42.37,42.32,42.36,8500.0,42.33,42.37,42.32,42.36,8500.0
2013-08-09 11:05:00,42.37,42.37,42.23,42.26,9500.0,42.37,42.37,42.23,42.26,9500.0
2013-08-09 11:10:00,42.26,42.32,42.25,42.29,5700.0,42.26,42.32,42.25,42.29,5700.0
2013-08-09 11:15:00,42.28,42.34,42.28,42.3,14100.0,42.28,42.34,42.28,42.3,14100.0
2013-08-09 11:20:00,42.3,42.3,42.23,42.25,18900.0,42.3,42.3,42.23,42.25,18900.0
2013-08-09 11:25:00,42.24,42.27,42.2,42.26,13400.0,42.24,42.27,42.2,42.26,13400.0
2013-08-09 11:30:00,42.26,42.3,42.26,42.3,2000.0,42.26,42.3,42.26,42.3,2000.0
2013-08-09 11:35:00,42.31,42.44,42.3,42.4,18200.0,42.31,42.44,42.3,42.4,18200.0
2013-08-09 11:40:00,42.41,42.46,42.4,42.46,2800.0,42.41,42.46,42.4,42.46,2800.0
2013-08-09 11:45:00,42.45,42.5,42.43,42.46,6500.0,42.45,42.5,42.43,42.46,6500.0
2013-08-09 11:50:00,42.47,42.5,42.46,42.49,3700.0,42.47,42.5,42.46,42.49,3700.0
2013-08-09 11:55:00,42.5,42.5,42.47,42.5,1300.0,42.5,42.5,42.47,42.5,1300.0
2013-08-09 12:00:00,42.5,42.5,42.48,42.48,8500.0,42.5,42.5,42.48,42.48,8500.0
2013-08-09 12:05:00,42.48,42.5,42.47,42.49,5500.0,42.48,42.5,42.47,42.49,5500.0
2013-08-09 12:10:00,42.49,42.5,42.48,42.49,9900.0,42.49,42.5,42.48,42.49,9900.0
2013-08-09 12:15:00,42.48,42.55,42.47,42.55,24500.0,42.48,42.55,42.47,42.55,24500.0
2013-08-09 12:20:00,42.55,42.63,42.51,42.54,20100.0,42.55,42.63,42.51,42.54,20100.0
2013-08-09 12:25:00,42.53,42.63,42.53,42.6,5700.0,42.53,42.63,42.53,42.6,5700.0
2013-08-09 12:30:00,42.62,42.63,42.55,42.55,6300.0,42.62,42.63,42.55,42.55,6300.0
2013-08-09 12:35:00,42.56,42.61,42.55,42.58,15700.0,42.56,42.61,42.55,42.58,15700.0
2013-08-09 12:40:00,42.58,42.59,42.53,42.53,7400.0,42.58,42.59,42.53,42.53,7400.0
2013-08-09 12:45:00,42.54,42.54,42.45,42.5,6400.0,42.54,42.54,42.45,42.5,6400.0
2013-08-09 12:50:00,42.5,42.55,42.41,42.41,31800.0,42.5,42.55,42.41,42.41,31800.0
2013-08-09 12:55:00,42.41,42.5,42.41,42.5,8400.0,42.41,42.5,42.41,42.5,8400.0
2013-08-09 13:00:00,42.5,42.51,42.49,42.49,4800.0,42.5,42.51,42.49,42.49,4800.0
2013-08-09 13:05:00,42.48,42.61,42.48,42.59,15500.0,42.48,42.61,42.48,42.59,15500.0
2013-08-09 13:10:00,42.6,42.61,42.56,42.57,28200.0,42.6,42.61,42.56,42.57,28200.0
2013-08-09 13:15:00,42.55,42.57,42.53,42.56,7000.0,42.55,42.57,42.53,42.56,7000.0
2013-08-09 13:20:00,42.63,42.8,42.63,42.79,14300.0,42.63,42.8,42.63,42.79,14300.0
2013-08-09 13:25:00,42.79,42.96,42.78,42.96,26700.0,42.79,42.96,42.78,42.96,26700.0
2013-08-09 13:30:00,42.96,42.96,42.82,42.89,23000.0,42.96,42.96,42.82,42.89,23000.0
2013-08-09 13:35:00,42.86,42.89,42.71,42.71,14300.0,42.86,42.89,42.71,42.71,14300.0
2013-08-09 13:40:00,42.7,42.72,42.65,42.65,6500.0,42.7,42.72,42.65,42.65,6500.0
2013-08-09 13:45:00,42.64,42.64,42.56,42.59,10700.0,42.64,42.64,42.56,42.59,10700.0
2013-08-09 13:50:00,42.58,42.7,42.55,42.67,14400.0,42.58,42.7,42.55,42.67,14400.0
2013-08-09 13:55:00,42.67,42.7,42.65,42.69,6500.0,42.67,42.7,42.65,42.69,6500.0
2013-08-09 14:00:00,42.69,42.71,42.69,42.69,11000.0,42.69,42.71,42.69,42.69,11000.0
2013-08-09 14:05:00,42.7,42.78,42.68,42.76,19100.0,42.7,42.78,42.68,42.76,19100.0
2013-08-09 14:10:00,42.75,42.78,42.72,42.74,6400.0,42.75,42.78,42.72,42.74,6400.0
2013-08-09 14:15:00,42.74,42.76,42.7,42.74,10800.0,42.74,42.76,42.7,42.74,10800.0
2013-08-09 14:20:00,42.74,42.76,42.72,42.76,11700.0,42.74,42.76,42.72,42.76,11700.0
2013-08-09 14:25:00,42.76,42.76,42.72,42.74,12800.0,42.76,42.76,42.72,42.74,12800.0
2013-08-09 14:30:00,42.75,42.81,42.75,42.78,14800.0,42.75,42.81,42.75,42.78,14800.0
2013-08-09 14:35:00,42.78,42.85,42.75,42.75,23800.0,42.78,42.85,42.75,42.75,23800.0
2013-08-09 14:40:00,42.75,42.82,42.73,42.81,37400.0,42.75,42.82,42.73,42.81,37400.0
2013-08-09 14:45:00,42.82,42.82,42.76,42.79,8800.0,42.82,42.82,42.76,42.79,8800.0
2013-08-09 14:50:00,42.8,42.8,42.74,42.8,35100.0,42.8,42.8,42.74,42.8,35100.0
2013-08-09 14:55:00,42.8,42.8,42.74,42.75,10200.0,42.8,42.8,42.74,42.75,10200.0
2013-08-09 15:00:00,42.76,42.79,42.75,42.75,16800.0,42.76,42.79,42.75,42.75,16800.0
2013-08-09 15:05:00,42.75,42.77,42.73,42.73,15300.0,42.75,42.77,42.73,42.73,15300.0
2013-08-09 15:10:00,42.72,42.78,42.71,42.78,9400.0,42.72,42.78,42.71,42.78,9400.0
2013-08-09 15:15:00,42.78,42.79,42.78,42.79,10700.0,42.78,42.79,42.78,42.79,10700.0
2013-08-09 15:20:00,42.79,42.81,42.78,42.78,22600.0,42.79,42.81,42.78,42.78,22600.0
2013-08-09 15:25:00,42.78,42.8,42.78,42.79,18600.0,42.78,42.8,42.78,42.79,18600.0
2013-08-09 15:30:00,42.78,42.78,42.75,42.75,15400.0,42.78,42.78,42.75,42.75,15400.0
2013-08-09 15:35:00,42.73,42.74,42.67,42.67,10200.0,42.73,42.74,42.67,42.67,10200.0
2013-08-09 15:40:00,42.67,42.68,42.6,42.62,16200.0,42.67,42.68,42.6,42.62,16200.0
2013-08-09 15:45:00,42.61,42.63,42.5,42.5,28000.0,42.61,42.63,42.5,42.5,28000.0
2013-08-09 15:50:00,42.5,42.51,42.41,42.41,44200.0,42.5,42.51,42.41,42.41,44200.0
2013-08-09 15:55:00,42.42,42.5,42.4,42.49,65600.0,42.42,42.5,42.4,42.49,65600.0
2013-08-12 09:30:00,41.9,42.24,41.77,42.03,22400.0,41.9,42.24,41.77,42.03,22400.0
2013-08-12 09:35:00,42.07,42.26,42.04,42.04,6400.0,42.07,42.26,42.04,42.04,6400.0
2013-08-12 09:40:00,42.07,42.22,42.06,42.11,16100.0,42.07,42.22,42.06,42.11,16100.0
2013-08-12 09:45:00,42.11,42.18,42.04,42.13,6200.0,42.11,42.18,42.04,42.13,6200.0
2013-08-12 09:50:00,42.05,42.22,42.05,42.13,3200.0,42.05,42.22,42.05,42.13,3200.0
2013-08-12 09:55:00,42.2,42.44,42.13,42.44,9400.0,42.2,42.44,42.13,42.44,9400.0
2013-08-12 10:00:00,42.38,42.67,42.38,42.59,7500.0,42.38,42.67,42.38,42.59,7500.0
2013-08-12 10:05:00,42.67,42.71,42.62,42.71,1900.0,42.67,42.71,42.62,42.71,1900.0
2013-08-12 10:10:00,42.7,43.0,42.7,43.0,11100.0,42.7,43.0,42.7,43.0,11100.0
2013-08-12 10:15:00,42.93,42.97,42.68,42.68,3900.0,42.93,42.97,42.68,42.68,3900.0
2013-08-12 10:20:00,42.71,42.75,42.58,42.72,7400.0,42.71,42.75,42.58,42.72,7400.0
2013-08-12 10:25:00,42.77,42.84,42.61,42.61,7900.0,42.77,42.84,42.61,42.61,7900.0
2013-08-12 10:30:00,42.59,42.72,42.58,42.63,6700.0,42.59,42.72,42.58,42.63,6700.0
2013-08-12 10:35:00,42.63,42.65,42.51,42.51,8700.0,42.63,42.65,42.51,42.51,8700.0
2013-08-12 10:40:00,42.51,42.54,42.45,42.54,10200.0,42.51,42.54,42.45,42.54,10200.0
2013-08-12 10:45:00,42.54,42.58,42.51,42.51,4800.0,42.54,42.58,42.51,42.51,4800.0
2013-08-12 10:50:00,42.5,42.59,42.48,42.59,7100.0,42.5,42.59,42.48,42.59,7100.0
2013-08-12 10:55:00,42.62,42.7,42.57,42.69,4300.0,42.62,42.7,42.57,42.69,4300.0
2013-08-12 11:00:00,42.68,42.73,42.58,42.58,19800.0,42.68,42.73,42.58,42.58,19800.0
2013-08-12 11:05:00,42.58,42.72,42.56,42.71,16100.0,42.58,42.72,42.56,42.71,16100.0
2013-08-12 11:10:00,42.72,42.8,42.72,42.76,24000.0,42.72,42.8,42.72,42.76,24000.0
2013-08-12 11:15:00,42.75,42.88,42.67,42.76,46700.0,42.75,42.88,42.67,42.76,46700.0
2013-08-12 11:20:00,42.75,42.92,42.63,42.65,46500.0,42.75,42.92,42.63,42.65,46500.0
2013-08-12 11:25:00,42.65,42.83,42.59,42.83,6200.0,42.65,42.83,42.59,42.83,6200.0
2013-08-12 11:30:00,42.82,42.82,42.76,42.76,1800.0,42.82,42.82,42.76,42.76,1800.0
2013-08-12 11:35:00,42.75,42.81,42.71,42.71,1200.0,42.75,42.81,42.71,42.71,1200.0
2013-08-12 11:40:00,42.74,42.87,42.72,42.85,7400.0,42.74,42.87,42.72,42.85,7400.0
2013-08-12 11:45:00,42.87,42.87,42.72,42.73,20200.0,42.87,42.87,42.72,42.73,20200.0
2013-08-12 11:50:00,42.73,42.76,42.71,42.76,11600.0,42.73,42.76,42.71,42.76,11600.0
2013-08-12 11:55:00,42.72,42.82,42.72,42.77,12700.0,42.72,42.82,42.72,42.77,12700.0
2013-08-12 12:00:00,42.76,42.76,42.6,42.6,7200.0,42.76,42.76,42.6,42.6,7200.0
2013-08-12 12:05:00,42.56,42.57,42.53,42.54,2100.0,42.56,42.57,42.53,42.54,2100.0
2013-08-12 12:10:00,42.53,42.53,42.5,42.52,3600.0,42.53,42.53,42.5,42.52,3600.0
2013-08-12 12:15:00,42.51,42.58,42.51,42.55,11100.0,42.51,42.58,42.51,42.55,11100.0
2013-08-12 12:20:00,42.55,42.63,42.55,42.63,4800.0,42.55,42.63,42.55,42.63,4800.0
2013-08-12 12:25:00,42.61,42.67,42.59,42.66,8700.0,42.61,42.67,42.59,42.66,8700.0
2013-08-12 12:30:00,42.65,42.66,42.57,42.64,3100.0,42.65,42.66,42.57,42.64,3100.0
2013-08-12 12:35:00,42.66,42.68,42.61,42.63,7900.0,42.66,42.68,42.61,42.63,7900.0
2013-08-12 12:40:00,42.6,42.7,42.6,42.65,6600.0,42.6,42.7,42.6,42.65,6600.0
2013-08-12 12:45:00,42.62,42.69,42.56,42.63,21600.0,42.62,42.69,42.56,42.63,21600.0
2013-08-12 12:50:00,42.66,42.66,42.5,42.55,4700.0,42.66,42.66,42.5,42.55,4700.0
2013-08-12 12:55:00,42.57,42.59,42.55,42.58,1100.0,42.57,42.59,42.55,42.58,1100.0
2013-08-12 13:00:00,42.57,42.62,42.57,42.59,800.0,42.57,42.62,42.57,42.59,800.0
2013-08-12 13:05:00,42.6,42.6,42.51,42.54,2900.0,42.6,42.6,42.51,42.54,2900.0
2013-08-12 13:10:00,42.57,42.57,42.56,42.56,600.0,42.57,42.57,42.56,42.56,600.0
2013-08-12 13:15:00,42.55,42.55,42.5,42.5,2000.0,42.55,42.55,42.5,42.5,2000.0
2013-08-12 13:20:00,42.53,42.57,42.52,42.57,1700.0,42.53,42.57,42.52,42.57,1700.0
2013-08-12 13:25:00,42.6,42.6,42.55,42.57,1200.0,42.6,42.6,42.55,42.57,1200.0
2013-08-12 13:30:00,42.55,42.57,42.52,42.57,1900.0,42.55,42.57,42.52,42.57,1900.0
2013-08-12 13:35:00,42.57,42.59,42.5,42.5,2700.0,42.57,42.59,42.5,42.5,2700.0
2013-08-12 13:40:00,42.5,42.5,42.42,42.45,3200.0,42.5,42.5,42.42,42.45,3200.0
2013-08-12 13:45:00,42.43,42.48,42.38,42.41,23900.0,42.43,42.48,42.38,42.41,23900.0
2013-08-12 13:50:00,42.44,42.44,42.34,42.38,11600.0,42.44,42.44,42.34,42.38,11600.0
2013-08-12 13:55:00,42.38,42.4,42.25,42.28,23100.0,42.38,42.4,42.25,42.28,23100.0
2013-08-12 14:00:00,42.31,42.4,42.29,42.29,5700.0,42.31,42.4,42.29,42.29,5700.0
2013-08-12 14:05:00,42.31,42.32,42.27,42.32,4000.0,42.31,42.32,42.27,42.32,4000.0
2013-08-12 14:10:00,42.33,42.33,42.29,42.32,4800.0,42.33,42.33,42.29,42.32,4800.0
2013-08-12 14:15:00,42.3,42.32,42.3,42.32,2600.0,42.3,42.32,42.3,42.32,2600.0
2013-08-12 14:20:00,42.33,42.35,42.2,42.21,10200.0,42.33,42.35,42.2,42.21,10200.0
2013-08-12 14:25:00,42.2,42.21,42.16,42.18,7600.0,42.2,42.21,42.16,42.18,7600.0
2013-08-12 14:30:00,42.18,42.18,42.07,42.07,7300.0,42.18,42.18,42.07,42.07,7300.0
2013-08-12 14:35:00,42.07,42.08,42.03,42.06,7500.0,42.07,42.08,42.03,42.06,7500.0
2013-08-12 14:40:00,42.05,42.11,42.05,42.11,4600.0,42.05,42.11,42.05,42.11,4600.0
2013-08-12 14:45:00,42.12,42.16,42.11,42.14,11300.0,42.12,42.16,42.11,42.14,11300.0
2013-08-12 14:50:00,42.13,42.19,42.13,42.16,17200.0,42.13,42.19,42.13,42.16,17200.0
2013-08-12 14:55:00,42.15,42.19,42.1,42.14,12700.0,42.15,42.19,42.1,42.14,12700.0
2013-08-12 15:00:00,42.15,42.17,41.91,41.93,55000.0,42.15,42.17,41.91,41.93,55000.0
2013-08-12 15:05:00,41.92,41.94,41.78,41.84,41900.0,41.92,41.94,41.78,41.84,41900.0
2013-08-12 15:10:00,41.83,41.99,41.82,41.95,11600.0,41.83,41.99,41.82,41.95,11600.0
2013-08-12 15:15:00,41.95,42.04,41.94,42.04,8200.0,41.95,42.04,41.94,42.04,8200.0
2013-08-12 15:20:00,42.04,42.06,42.02,42.06,13300.0,42.04,42.06,42.02,42.06,13300.0
2013-08-12 15:25:00,42.06,42.09,42.06,42.07,9200.0,42.06,42.09,42.06,42.07,9200.0
2013-08-12 15:30:00,42.07,42.18,42.06,42.15,18200.0,42.07,42.18,42.06,42.15,18200.0
2013-08-12 15:35:00,42.16,42.18,42.15,42.15,12300.0,42.16,42.18,42.15,42.15,12300.0
2013-08-12 15:40:00,42.15,42.16,42.1,42.1,18200.0,42.15,42.16,42.1,42.1,18200.0
2013-08-12 15:45:00,42.1,42.12,42.03,42.08,39300.0,42.1,42.12,42.03,42.08,39300.0
2013-08-12 15:50:00,42.08,42.12,42.01,42.12,48100.0,42.08,42.12,42.01,42.12,48100.0
2013-08-12 15:55:00,42.11,42.12,42.06,42.07,48300.0,42.11,42.12,42.06,42.07,48300.0
2013-08-13 09:30:00,42.16,42.16,41.77,41.81,8300.0,42.16,42.16,41.77,41.81,8300.0
2013-08-13 09:35:00,41.93,42.06,41.86,42.0,5200.0,41.93,42.06,41.86,42.0,5200.0
2013-08-13 09:40:00,42.01,42.01,41.8,41.91,14500.0,42.01,42.01,41.8,41.91,14500.0
2013-08-13 09:45:00,41.93,42.07,41.89,42.07,20600.0,41.93,42.07,41.89,42.07,20600.0
2013-08-13 09:50:00,42.06,42.1,41.95,41.95,12200.0,42.06,42.1,41.95,41.95,12200.0
2013-08-13 09:55:00,41.94,41.96,41.8,41.8,3100.0,41.94,41.96,41.8,41.8,3100.0
2013-08-13 10:00:00,41.85,41.85,41.53,41.54,8300.0,41.85,41.85,41.53,41.54,8300.0
2013-08-13 10:05:00,41.53,41.55,41.42,41.42,13100.0,41.53,41.55,41.42,41.42,13100.0
2013-08-13 10:10:00,41.43,41.53,41.42,41.44,4600.0,41.43,41.53,41.42,41.44,4600.0
2013-08-13 10:15:00,41.43,41.65,41.35,41.65,24700.0,41.43,41.65,41.35,41.65,24700.0
2013-08-13 10:20:00,41.62,41.62,41.56,41.58,2800.0,41.62,41.62,41.56,41.58,2800.0
2013-08-13 10:25:00,41.58,41.72,41.58,41.72,4500.0,41.58,41.72,41.58,41.72,4500.0
2013-08-13 10:30:00,41.71,41.75,41.68,41.72,6200.0,41.71,41.75,41.68,41.72,6200.0
2013-08-13 10:35:00,41.76,41.85,41.72,41.82,3900.0,41.76,41.85,41.72,41.82,3900.0
2013-08-13 10:40:00,41.77,41.84,41.59,41.75,27400.0,41.77,41.84,41.59,41.75,27400.0
2013-08-13 10:45:00,41.79,41.81,41.59,41.59,7700.0,41.79,41.81,41.59,41.59,7700.0
2013-08-13 10:50:00,41.55,41.62,41.51,41.52,3600.0,41.55,41.62,41.51,41.52,3600.0
2013-08-13 10:55:00,41.52,41.57,41.51,41.52,3100.0,41.52,41.57,41.51,41.52,3100.0
2013-08-13 11:00:00,41.53,41.75,41.52,41.7,10800.0,41.53,41.75,41.52,41.7,10800.0
2013-08-13 11:05:00,41.71,41.73,41.59,41.6,12300.0,41.71,41.73,41.59,41.6,12300.0
2013-08-13 11:10:00,41.55,41.59,41.5,41.51,6200.0,41.55,41.59,41.5,41.51,6200.0
2013-08-13 11:15:00,41.49,41.49,41.43,41.46,2700.0,41.49,41.49,41.43,41.46,2700.0
2013-08-13 11:20:00,41.45,41.48,41.42,41.42,3800.0,41.45,41.48,41.42,41.42,3800.0
2013-08-13 11:25:00,41.42,41.43,41.38,41.38,5000.0,41.42,41.43,41.38,41.38,5000.0
2013-08-13 11:30:00,41.4,41.49,41.37,41.44,4500.0,41.4,41.49,41.37,41.44,4500.0
2013-08-13 11:35:00,41.44,41.46,41.38,41.42,4200.0,41.44,41.46,41.38,41.42,4200.0
2013-08-13 11:40:00,41.42,41.46,41.4,41.42,4400.0,41.42,41.46,41.4,41.42,4400.0
2013-08-13 11:45:00,41.4,41.56,41.4,41.55,3400.0,41.4,41.56,41.4,41.55,3400.0
2013-08-13 11:50:00,41.51,41.67,41.51,41.67,5200.0,41.51,41.67,41.51,41.67,5200.0
2013-08-13 11:55:00,41.67,41.72,41.62,41.67,2500.0,41.67,41.72,41.62,41.67,2500.0
2013-08-13 12:00:00,41.68,41.75,41.68,41.75,2200.0,41.68,41.75,41.68,41.75,2200.0
2013-08-13 12:05:00,41.75,41.79,41.7,41.77,4600.0,41.75,41.79,41.7,41.77,4600.0
2013-08-13 12:10:00,41.77,41.81,41.77,41.81,1600.0,41.77,41.81,41.77,41.81,1600.0
2013-08-13 12:15:00,41.8,41.83,41.77,41.82,2500.0,41.8,41.83,41.77,41.82,2500.0
2013-08-13 12:20:00,41.82,41.9,41.82,41.86,2100.0,41.82,41.9,41.82,41.86,2100.0
2013-08-13 12:25:00,41.86,41.93,41.86,41.93,2300.0,41.86,41.93,41.86,41.93,2300.0
2013-08-13 12:30:00,41.93,41.98,41.91,41.94,4000.0,41.93,41.98,41.91,41.94,4000.0
2013-08-13 12:35:00,41.93,41.96,41.89,41.93,1900.0,41.93,41.96,41.89,41.93,1900.0
2013-08-13 12:40:00,41.94,42.01,41.91,41.91,7700.0,41.94,42.01,41.91,41.91,7700.0
2013-08-13 12:45:00,41.91,41.99,41.91,41.95,2600.0,41.91,41.99,41.91,41.95,2600.0
2013-08-13 12:50:00,42.0,42.0,41.92,41.92,500.0,42.0,42.0,41.92,41.92,500.0
2013-08-13 12:55:00,41.91,41.97,41.9,41.93,900.0,41.91,41.97,41.9,41.93,900.0
2013-08-13 13:00:00,41.92,41.93,41.86,41.88,3600.0,41.92,41.93,41.86,41.88,3600.0
2013-08-13 13:05:00,41.89,41.92,41.86,41.9,2300.0,41.89,41.92,41.86,41.9,2300.0
2013-08-13 13:10:00,41.9,41.94,41.83,41.89,5300.0,41.9,41.94,41.83,41.89,5300.0
2013-08-13 13:15:00,41.9,41.94,41.88,41.9,1700.0,41.9,41.94,41.88,41.9,1700.0
2013-08-13 13:20:00,41.89,41.97,41.89,41.94,3300.0,41.89,41.97,41.89,41.94,3300.0
2013-08-13 13:25:00,41.95,42.02,41.93,41.98,2800.0,41.95,42.02,41.93,41.98,2800.0
2013-08-13 13:30:00,42.02,42.02,41.96,41.98,2300.0,42.02,42.02,41.96,41.98,2300.0
2013-08-13 13:35:00,41.99,41.99,41.95,41.96,2400.0,41.99,41.99,41.95,41.96,2400.0
2013-08-13 13:40:00,41.98,41.99,41.94,41.99,1400.0,41.98,41.99,41.94,41.99,1400.0
2013-08-13 13:45:00,41.97,42.02,41.97,42.01,1800.0,41.97,42.02,41.97,42.01,1800.0
2013-08-13 13:50:00,41.98,42.03,41.98,41.99,4700.0,41.98,42.03,41.98,41.99,4700.0
2013-08-13 13:55:00,42.0,42.04,41.97,42.03,4600.0,42.0,42.04,41.97,42.03,4600.0
2013-08-13 14:00:00,41.99,42.09,41.99,42.09,2800.0,41.99,42.09,41.99,42.09,2800.0
2013-08-13 14:05:00,42.06,42.14,42.05,42.12,6300.0,42.06,42.14,42.05,42.12,6300.0
2013-08-13 14:10:00,42.13,42.15,42.01,42.01,2700.0,42.13,42.15,42.01,42.01,2700.0
2013-08-13 14:15:00,42.05,42.05,41.98,42.0,3700.0,42.05,42.05,41.98,42.0,3700.0
2013-08-13 14:20:00,42.0,42.06,42.0,42.02,3000.0,42.0,42.06,42.0,42.02,3000.0
2013-08-13 14:25:00,42.04,42.06,41.88,41.89,7000.0,42.04,42.06,41.88,41.89,7000.0
2013-08-13 14:30:00,41.92,41.92,41.85,41.9,9800.0,41.92,41.92,41.85,41.9,9800.0
2013-08-13 14:35:00,41.9,41.93,41.89,41.9,6900.0,41.9,41.93,41.89,41.9,6900.0
2013-08-13 14:40:00,41.91,41.93,41.87,41.88,5300.0,41.91,41.93,41.87,41.88,5300.0
2013-08-13 14:45:00,41.89,41.96,41.87,41.96,7300.0,41.89,41.96,41.87,41.96,7300.0
2013-08-13 14:50:00,41.94,41.98,41.93,41.94,7300.0,41.94,41.98,41.93,41.94,7300.0
2013-08-13 14:55:00,41.95,42.0,41.95,42.0,6100.0,41.95,42.0,41.95,42.0,6100.0
2013-08-13 15:00:00,42.0,42.01,41.97,42.01,12300.0,42.0,42.01,41.97,42.01,12300.0
2013-08-13 15:05:00,42.01,42.02,41.93,41.95,15700.0,42.01,42.02,41.93,41.95,15700.0
2013-08-13 15:10:00,41.97,42.05,41.93,41.93,15000.0,41.97,42.05,41.93,41.93,15000.0
2013-08-13 15:15:00,41.93,41.93,41.83,41.84,21000.0,41.93,41.93,41.83,41.84,21000.0
2013-08-13 15:20:00,41.84,41.9,41.84,41.89,19800.0,41.84,41.9,41.84,41.89,19800.0
2013-08-13 15:25:00,41.89,41.9,41.83,41.84,17800.0,41.89,41.9,41.83,41.84,17800.0
2013-08-13 15:30:00,41.84,41.85,41.73,41.79,27700.0,41.84,41.85,41.73,41.79,27700.0
2013-08-13 15:35:00,41.79,41.79,41.75,41.77,22300.0,41.79,41.79,41.75,41.77,22300.0
2013-08-13 15:40:00,41.78,41.84,41.73,41.73,40100.0,41.78,41.84,41.73,41.73,40100.0
2013-08-13 15:45:00,41.75,41.75,41.64,41.64,34800.0,41.75,41.75,41.64,41.64,34800.0
2013-08-13 15:50:00,41.65,41.67,41.59,41.62,32800.0,41.65,41.67,41.59,41.62,32800.0
2013-08-13 15:55:00,41.63,41.65,41.58,41.59,42500.0,41.63,41.65,41.58,41.59,42500.0
2013-08-14 09:30:00,41.59,41.82,41.53,41.72,12500.0,41.59,41.82,41.53,41.72,12500.0
2013-08-14 09:35:00,41.77,41.78,41.53,41.62,17000.0,41.77,41.78,41.53,41.62,17000.0
2013-08-14 09:40:00,41.63,41.76,41.55,41.63,13900.0,41.63,41.76,41.55,41.63,13900.0
2013-08-14 09:45:00,41.63,41.72,41.61,41.72,2500.0,41.63,41.72,41.61,41.72,2500.0
2013-08-14 09:50:00,41.69,41.69,41.67,41.67,200.0,41.69,41.69,41.67,41.67,200.0
2013-08-14 09:55:00,41.74,41.83,41.74,41.83,7200.0,41.74,41.83,41.74,41.83,7200.0
2013-08-14 10:00:00,41.87,41.97,41.77,41.97,7600.0,41.87,41.97,41.77,41.97,7600.0
2013-08-14 10:05:00,41.93,42.08,41.86,42.06,19700.0,41.93,42.08,41.86,42.06,19700.0
2013-08-14 10:10:00,42.07,42.07,41.92,41.96,15300.0,42.07,42.07,41.92,41.96,15300.0
2013-08-14 10:15:00,42.0,42.04,42.0,42.04,2000.0,42.0,42.04,42.0,42.04,2000.0
2013-08-14 10:20:00,42.02,42.07,41.98,42.06,4700.0,42.02,42.07,41.98,42.06,4700.0
2013-08-14 10:25:00,42.08,42.09,41.98,41.99,6900.0,42.08,42.09,41.98,41.99,6900.0
2013-08-14 10:30:00,41.98,42.17,41.98,42.06,15700.0,41.98,42.17,41.98,42.06,15700.0
2013-08-14 10:35:00,42.06,42.09,42.0,42.0,10900.0,42.06,42.09,42.0,42.0,10900.0
2013-08-14 10:40:00,42.0,42.03,42.0,42.0,20400.0,42.0,42.03,42.0,42.0,20400.0
2013-08-14 10:45:00,42.01,42.01,41.85,41.85,25100.0,42.01,42.01,41.85,41.85,25100.0
2013-08-14 10:50:00,41.84,41.96,41.75,41.95,4300.0,41.84,41.96,41.75,41.95,4300.0
2013-08-14 10:55:00,41.89,41.99,41.89,41.96,2900.0,41.89,41.99,41.89,41.96,2900.0
2013-08-14 11:00:00,41.97,41.97,41.93,41.93,2100.0,41.97,41.97,41.93,41.93,2100.0
2013-08-14 11:05:00,41.96,42.03,41.96,42.02,4200.0,41.96,42.03,41.96,42.02,4200.0
2013-08-14 11:10:00,42.0,42.06,41.96,42.02,6200.0,42.0,42.06,41.96,42.02,6200.0
2013-08-14 11:15:00,42.01,42.02,42.01,42.01,1200.0,42.01,42.02,42.01,42.01,1200.0
2013-08-14 11:20:00,42.02,42.02,41.98,41.98,800.0,42.02,42.02,41.98,41.98,800.0
2013-08-14 11:25:00,41.99,42.0,41.96,41.99,6400.0,41.99,42.0,41.96,41.99,6400.0
2013-08-14 11:30:00,42.01,42.16,42.01,42.11,18900.0,42.01,42.16,42.01,42.11,18900.0
2013-08-14 11:35:00,42.08,42.09,41.95,42.0,12700.0,42.08,42.09,41.95,42.0,12700.0
2013-08-14 11:40:00,41.97,42.29,41.94,42.28,17100.0,41.97,42.29,41.94,42.28,17100.0
2013-08-14 11:45:00,42.28,42.37,42.2,42.21,9300.0,42.28,42.37,42.2,42.21,9300.0
2013-08-14 11:50:00,42.19,42.31,42.12,42.29,8300.0,42.19,42.31,42.12,42.29,8300.0
2013-08-14 11:55:00,42.25,42.31,42.14,42.3,4400.0,42.25,42.31,42.14,42.3,4400.0
2013-08-14 12:00:00,42.32,42.35,42.2,42.26,11300.0,42.32,42.35,42.2,42.26,11300.0
2013-08-14 12:05:00,42.29,42.36,42.22,42.22,4400.0,42.29,42.36,42.22,42.22,4400.0
2013-08-14 12:10:00,42.27,42.37,42.27,42.3,12900.0,42.27,42.37,42.27,42.3,12900.0
2013-08-14 12:15:00,42.34,42.4,42.28,42.3,20800.0,42.34,42.4,42.28,42.3,20800.0
2013-08-14 12:20:00,42.28,42.33,42.26,42.26,5100.0,42.28,42.33,42.26,42.26,5100.0
2013-08-14 12:25:00,42.29,42.45,42.25,42.45,212100.0,42.29,42.45,42.25,42.45,212100.0
2013-08-14 12:30:00,42.41,42.47,42.3,42.38,39500.0,42.41,42.47,42.3,42.38,39500.0
2013-08-14 12:35:00,42.4,42.46,42.36,42.45,4300.0,42.4,42.46,42.36,42.45,4300.0
2013-08-14 12:40:00,42.49,42.53,42.43,42.44,32800.0,42.49,42.53,42.43,42.44,32800.0
2013-08-14 12:45:00,42.41,42.46,42.39,42.4,2300.0,42.41,42.46,42.39,42.4,2300.0
2013-08-14 12:50:00,42.4,42.48,42.4,42.47,3300.0,42.4,42.48,42.4,42.47,3300.0
2013-08-14 12:55:00,42.46,42.51,42.46,42.51,5000.0,42.46,42.51,42.46,42.51,5000.0
2013-08-14 13:00:00,42.5,42.62,42.5,42.57,11600.0,42.5,42.62,42.5,42.57,11600.0
2013-08-14 13:05:00,42.56,42.56,42.4,42.4,46100.0,42.56,42.56,42.4,42.4,46100.0
2013-08-14 13:10:00,42.41,42.43,42.38,42.39,2900.0,42.41,42.43,42.38,42.39,2900.0
2013-08-14 13:15:00,42.41,42.47,42.41,42.47,2000.0,42.41,42.47,42.41,42.47,2000.0
2013-08-14 13:20:00,42.47,42.63,42.47,42.62,10400.0,42.47,42.63,42.47,42.62,10400.0
2013-08-14 13:25:00,42.62,42.62,42.51,42.51,3500.0,42.62,42.62,42.51,42.51,3500.0
2013-08-14 13:30:00,42.5,42.5,42.37,42.44,14200.0,42.5,42.5,42.37,42.44,14200.0
2013-08-14 13:35:00,42.44,42.56,42.44,42.56,5700.0,42.44,42.56,42.44,42.56,5700.0
2013-08-14 13:40:00,42.54,42.61,42.51,42.6,9400.0,42.54,42.61,42.51,42.6,9400.0
2013-08-14 13:45:00,42.59,42.7,42.55,42.67,12400.0,42.59,42.7,42.55,42.67,12400.0
2013-08-14 13:50:00,42.64,42.88,42.64,42.78,24500.0,42.64,42.88,42.64,42.78,24500.0
2013-08-14 13:55:00,42.77,42.78,42.7,42.75,7500.0,42.77,42.78,42.7,42.75,7500.0
2013-08-14 14:00:00,42.74,42.98,42.74,42.97,14200.0,42.74,42.98,42.74,42.97,14200.0
2013-08-14 14:05:00,42.97,43.08,42.83,42.87,88000.0,42.97,43.08,42.83,42.87,88000.0
2013-08-14 14:10:00,42.87,42.98,42.81,42.96,11500.0,42.87,42.98,42.81,42.96,11500.0
2013-08-14 14:15:00,42.97,42.99,42.79,42.8,19700.0,42.97,42.99,42.79,42.8,19700.0
2013-08-14 14:20:00,42.79,42.99,42.78,42.82,36800.0,42.79,42.99,42.78,42.82,36800.0
2013-08-14 14:25:00,42.85,42.85,42.74,42.75,12600.0,42.85,42.85,42.74,42.75,12600.0
2013-08-14 14:30:00,42.73,42.89,42.59,42.85,38700.0,42.73,42.89,42.59,42.85,38700.0
2013-08-14 14:35:00,42.84,42.96,42.83,42.91,26800.0,42.84,42.96,42.83,42.91,26800.0
2013-08-14 14:40:00,42.92,42.99,42.89,42.94,10000.0,42.92,42.99,42.89,42.94,10000.0
2013-08-14 14:45:00,42.94,42.99,42.94,42.99,6800.0,42.94,42.99,42.94,42.99,6800.0
2013-08-14 14:50:00,42.98,43.13,42.98,43.06,35000.0,42.98,43.13,42.98,43.06,35000.0
2013-08-14 14:55:00,43.03,43.12,43.03,43.1,23800.0,43.03,43.12,43.03,43.1,23800.0
2013-08-14 15:00:00,43.1,43.26,43.09,43.26,22200.0,43.1,43.26,43.09,43.26,22200.0
2013-08-14 15:05:00,43.25,43.34,43.24,43.31,30600.0,43.25,43.34,43.24,43.31,30600.0
2013-08-14 15:10:00,43.31,43.44,43.3,43.42,32300.0,43.31,43.44,43.3,43.42,32300.0
2013-08-14 15:15:00,43.42,43.43,43.33,43.36,13700.0,43.42,43.43,43.33,43.36,13700.0
2013-08-14 15:20:00,43.36,43.4,43.31,43.31,12800.0,43.36,43.4,43.31,43.31,12800.0
2013-08-14 15:25:00,43.31,43.4,43.31,43.38,26200.0,43.31,43.4,43.31,43.38,26200.0
2013-08-14 15:30:00,43.38,43.39,43.32,43.36,21600.0,43.38,43.39,43.32,43.36,21600.0
2013-08-14 15:35:00,43.36,43.45,43.36,43.44,32000.0,43.36,43.45,43.36,43.44,32000.0
2013-08-14 15:40:00,43.44,43.56,43.4,43.46,68600.0,43.44,43.56,43.4,43.46,68600.0
2013-08-14 15:45:00,43.46,43.53,43.4,43.41,76400.0,43.46,43.53,43.4,43.41,76400.0
2013-08-14 15:50:00,43.4,43.5,43.37,43.49,87500.0,43.4,43.5,43.37,43.49,87500.0
2013-08-14 15:55:00,43.5,43.52,43.43,43.5,134400.0,43.5,43.52,43.43,43.5,134400.0
2013-08-15 09:30:00,42.92,43.18,42.81,42.97,14300.0,42.92,43.18,42.81,42.97,14300.0
2013-08-15 09:35:00,42.98,43.01,42.8,42.95,25900.0,42.98,43.01,42.8,42.95,25900.0
2013-08-15 09:40:00,42.92,43.0,42.8,42.87,29400.0,42.92,43.0,42.8,42.87,29400.0
2013-08-15 09:45:00,42.84,42.93,42.79,42.89,31200.0,42.84,42.93,42.79,42.89,31200.0
2013-08-15 09:50:00,42.88,42.95,42.73,42.74,25100.0,42.88,42.95,42.73,42.74,25100.0
2013-08-15 09:55:00,42.73,42.85,42.68,42.83,10400.0,42.73,42.85,42.68,42.83,10400.0
2013-08-15 10:00:00,42.89,43.0,42.81,42.98,10000.0,42.89,43.0,42.81,42.98,10000.0
2013-08-15 10:05:00,43.02,43.06,42.8,42.84,3900.0,43.02,43.06,42.8,42.84,3900.0
2013-08-15 10:10:00,42.86,42.97,42.83,42.86,7200.0,42.86,42.97,42.83,42.86,7200.0
2013-08-15 10:15:00,42.94,42.96,42.76,42.93,6500.0,42.94,42.96,42.76,42.93,6500.0
2013-08-15 10:20:00,42.91,42.96,42.91,42.96,1400.0,42.91,42.96,42.91,42.96,1400.0
2013-08-15 10:25:00,42.95,43.04,42.95,43.03,3200.0,42.95,43.04,42.95,43.03,3200.0
2013-08-15 10:30:00,43.0,43.2,42.96,43.02,19400.0,43.0,43.2,42.96,43.02,19400.0
2013-08-15 10:35:00,43.05,43.1,43.01,43.02,4900.0,43.05,43.1,43.01,43.02,4900.0
2013-08-15 10:40:00,43.02,43.07,42.97,43.07,10000.0,43.02,43.07,42.97,43.07,10000.0
2013-08-15 10:45:00,43.04,43.12,42.98,43.01,59700.0,43.04,43.12,42.98,43.01,59700.0
2013-08-15 10:50:00,43.0,43.03,42.98,43.02,30400.0,43.0,43.03,42.98,43.02,30400.0
2013-08-15 10:55:00,43.0,43.04,42.98,43.03,12700.0,43.0,43.04,42.98,43.03,12700.0
2013-08-15 11:00:00,43.03,43.05,42.98,43.01,30000.0,43.03,43.05,42.98,43.01,30000.0
2013-08-15 11:05:00,43.01,43.05,43.01,43.05,33600.0,43.01,43.05,43.01,43.05,33600.0
2013-08-15 11:10:00,43.05,43.07,42.99,43.0,17100.0,43.05,43.07,42.99,43.0,17100.0
2013-08-15 11:15:00,43.01,43.06,43.0,43.03,8600.0,43.01,43.06,43.0,43.03,8600.0
2013-08-15 11:20:00,43.01,43.06,42.99,43.04,18600.0,43.01,43.06,42.99,43.04,18600.0
2013-08-15 11:25:00,43.02,43.06,43.02,43.05,3200.0,43.02,43.06,43.02,43.05,3200.0
2013-08-15 11:30:00,43.02,43.03,42.99,43.01,12100.0,43.02,43.03,42.99,43.01,12100.0
2013-08-15 11:35:00,43.0,43.03,43.0,43.01,9800.0,43.0,43.03,43.0,43.01,9800.0
2013-08-15 11:40:00,43.02,43.04,42.99,43.01,11400.0,43.02,43.04,42.99,43.01,11400.0
2013-08-15 11:45:00,43.0,43.05,43.0,43.02,12900.0,43.0,43.05,43.0,43.02,12900.0
2013-08-15 11:50:00,43.01,43.04,42.99,43.04,15500.0,43.01,43.04,42.99,43.04,15500.0
2013-08-15 11:55:00,43.01,43.04,43.01,43.04,3200.0,43.01,43.04,43.01,43.04,3200.0
2013-08-15 12:00:00,43.01,43.04,43.0,43.04,12500.0,43.01,43.04,43.0,43.04,12500.0
2013-08-15 12:05:00,43.0,43.04,43.0,43.02,33900.0,43.0,43.04,43.0,43.02,33900.0
2013-08-15 12:10:00,43.0,43.13,43.0,43.08,24300.0,43.0,43.13,43.0,43.08,24300.0
2013-08-15 12:15:00,43.09,43.14,43.08,43.12,8100.0,43.09,43.14,43.08,43.12,8100.0
2013-08-15 12:20:00,43.12,43.13,43.08,43.08,4200.0,43.12,43.13,43.08,43.08,4200.0
2013-08-15 12:25:00,43.05,43.08,43.01,43.08,9700.0,43.05,43.08,43.01,43.08,9700.0
2013-08-15 12:30:00,43.08,43.15,43.08,43.11,6400.0,43.08,43.15,43.08,43.11,6400.0
2013-08-15 12:35:00,43.13,43.25,43.1,43.24,16500.0,43.13,43.25,43.1,43.24,16500.0
2013-08-15 12:40:00,43.25,43.29,43.18,43.29,15200.0,43.25,43.29,43.18,43.29,15200.0
2013-08-15 12:45:00,43.26,43.27,43.26,43.26,10000.0,43.26,43.27,43.26,43.26,10000.0
2013-08-15 12:50:00,43.26,43.27,43.26,43.26,5700.0,43.26,43.27,43.26,43.26,5700.0
2013-08-15 12:55:00,43.26,43.27,43.2,43.2,10000.0,43.26,43.27,43.2,43.2,10000.0
2013-08-15 13:00:00,43.2,43.2,43.11,43.16,17600.0,43.2,43.2,43.11,43.16,17600.0
2013-08-15 13:05:00,43.15,43.15,43.03,43.07,7300.0,43.15,43.15,43.03,43.07,7300.0
2013-08-15 13:10:00,43.07,43.14,42.99,43.04,22700.0,43.07,43.14,42.99,43.04,22700.0
2013-08-15 13:15:00,43.04,43.1,42.97,43.05,34100.0,43.04,43.1,42.97,43.05,34100.0
2013-08-15 13:20:00,43.02,43.17,43.02,43.16,11300.0,43.02,43.17,43.02,43.16,11300.0
2013-08-15 13:25:00,43.15,43.21,43.15,43.21,11800.0,43.15,43.21,43.15,43.21,11800.0
2013-08-15 13:30:00,43.21,43.27,43.2,43.25,29400.0,43.21,43.27,43.2,43.25,29400.0
2013-08-15 13:35:00,43.26,43.27,43.24,43.26,8500.0,43.26,43.27,43.24,43.26,8500.0
2013-08-15 13:40:00,43.26,43.32,43.26,43.3,9800.0,43.26,43.32,43.26,43.3,9800.0
2013-08-15 13:45:00,43.3,43.32,43.28,43.29,7500.0,43.3,43.32,43.28,43.29,7500.0
2013-08-15 13:50:00,43.3,43.32,43.28,43.3,7800.0,43.3,43.32,43.28,43.3,7800.0
2013-08-15 13:55:00,43.3,43.31,43.28,43.28,9600.0,43.3,43.31,43.28,43.28,9600.0
2013-08-15 14:00:00,43.29,43.29,43.12,43.13,15600.0,43.29,43.29,43.12,43.13,15600.0
2013-08-15 14:05:00,43.15,43.16,43.03,43.05,5600.0,43.15,43.16,43.03,43.05,5600.0
2013-08-15 14:10:00,43.06,43.24,43.06,43.21,30800.0,43.06,43.24,43.06,43.21,30800.0
2013-08-15 14:15:00,43.21,43.28,43.21,43.28,21700.0,43.21,43.28,43.21,43.28,21700.0
2013-08-15 14:20:00,43.27,43.31,43.25,43.31,7000.0,43.27,43.31,43.25,43.31,7000.0
2013-08-15 14:25:00,43.3,43.32,43.28,43.28,13700.0,43.3,43.32,43.28,43.28,13700.0
2013-08-15 14:30:00,43.27,43.37,43.27,43.37,10500.0,43.27,43.37,43.27,43.37,10500.0
2013-08-15 14:35:00,43.38,43.38,43.32,43.32,7300.0,43.38,43.38,43.32,43.32,7300.0
2013-08-15 14:40:00,43.33,43.4,43.33,43.37,15900.0,43.33,43.4,43.33,43.37,15900.0
2013-08-15 14:45:00,43.37,43.37,43.32,43.36,15500.0,43.37,43.37,43.32,43.36,15500.0
2013-08-15 14:50:00,43.36,43.53,43.27,43.51,69100.0,43.36,43.53,43.27,43.51,69100.0
2013-08-15 14:55:00,43.53,43.55,43.41,43.41,31300.0,43.53,43.55,43.41,43.41,31300.0
2013-08-15 15:00:00,43.38,43.38,43.26,43.36,30300.0,43.38,43.38,43.26,43.36,30300.0
2013-08-15 15:05:00,43.35,43.42,43.35,43.4,18200.0,43.35,43.42,43.35,43.4,18200.0
2013-08-15 15:10:00,43.39,43.42,43.36,43.38,25200.0,43.39,43.42,43.36,43.38,25200.0
2013-08-15 15:15:00,43.41,43.43,43.38,43.41,23500.0,43.41,43.43,43.38,43.41,23500.0
2013-08-15 15:20:00,43.39,43.48,43.38,43.48,30000.0,43.39,43.48,43.38,43.48,30000.0
2013-08-15 15:25:00,43.47,43.51,43.42,43.47,45200.0,43.47,43.51,43.42,43.47,45200.0
2013-08-15 15:30:00,43.45,43.48,43.39,43.43,93900.0,43.45,43.48,43.39,43.43,93900.0
2013-08-15 15:35:00,43.43,43.45,43.39,43.4,75600.0,43.43,43.45,43.39,43.4,75600.0
2013-08-15 15:40:00,43.4,43.44,43.39,43.44,73000.0,43.4,43.44,43.39,43.44,73000.0
2013-08-15 15:45:00,43.45,43.45,43.39,43.4,67800.0,43.45,43.45,43.39,43.4,67800.0
2013-08-15 15:50:00,43.41,43.59,43.39,43.54,126800.0,43.41,43.59,43.39,43.54,126800.0
2013-08-15 15:55:00,43.55,43.61,43.5,43.6,170400.0,43.55,43.61,43.5,43.6,170400.0
2013-08-16 09:30:00,43.68,43.69,43.59,43.62,41000.0,43.68,43.69,43.59,43.62,41000.0
2013-08-16 09:35:00,43.6,43.75,43.32,43.75,28500.0,43.6,43.75,43.32,43.75,28500.0
2013-08-16 09:40:00,43.74,43.74,43.6,43.68,10800.0,43.74,43.74,43.6,43.68,10800.0
2013-08-16 09:45:00,43.68,43.75,43.63,43.7,8600.0,43.68,43.75,43.63,43.7,8600.0
2013-08-16 09:50:00,43.73,43.97,43.71,43.8,55800.0,43.73,43.97,43.71,43.8,55800.0
2013-08-16 09:55:00,43.83,43.97,43.77,43.91,37800.0,43.83,43.97,43.77,43.91,37800.0
2013-08-16 10:00:00,43.9,44.15,43.82,44.03,46500.0,43.9,44.15,43.82,44.03,46500.0
2013-08-16 10:05:00,44.05,44.12,43.88,43.98,59200.0,44.05,44.12,43.88,43.98,59200.0
2013-08-16 10:10:00,43.96,44.05,43.96,44.04,10900.0,43.96,44.05,43.96,44.04,10900.0
2013-08-16 10:15:00,44.05,44.08,44.0,44.03,20100.0,44.05,44.08,44.0,44.03,20100.0
2013-08-16 10:20:00,44.03,44.03,43.96,44.0,20800.0,44.03,44.03,43.96,44.0,20800.0
2013-08-16 10:25:00,44.0,44.12,44.0,44.02,57100.0,44.0,44.12,44.0,44.02,57100.0
2013-08-16 10:30:00,44.0,44.04,43.86,44.04,19800.0,44.0,44.04,43.86,44.04,19800.0
2013-08-16 10:35:00,44.04,44.12,44.03,44.05,10600.0,44.04,44.12,44.03,44.05,10600.0
2013-08-16 10:40:00,44.04,44.06,44.04,44.05,3700.0,44.04,44.06,44.04,44.05,3700.0
2013-08-16 10:45:00,44.04,44.17,44.04,44.07,87800.0,44.04,44.17,44.04,44.07,87800.0
2013-08-16 10:50:00,44.05,44.08,44.01,44.07,16800.0,44.05,44.08,44.01,44.07,16800.0
2013-08-16 10:55:00,44.08,44.08,44.02,44.04,12200.0,44.08,44.08,44.02,44.04,12200.0
2013-08-16 11:00:00,44.03,44.09,43.97,43.99,18400.0,44.03,44.09,43.97,43.99,18400.0
2013-08-16 11:05:00,43.97,44.15,43.9,43.91,68300.0,43.97,44.15,43.9,43.91,68300.0
2013-08-16 11:10:00,43.89,43.97,43.87,43.9,21900.0,43.89,43.97,43.87,43.9,21900.0
2013-08-16 11:15:00,43.9,44.04,43.85,44.0,14300.0,43.9,44.04,43.85,44.0,14300.0
2013-08-16 11:20:00,44.0,44.08,43.94,44.08,17800.0,44.0,44.08,43.94,44.08,17800.0
2013-08-16 11:25:00,44.03,44.11,44.01,44.1,10600.0,44.03,44.11,44.01,44.1,10600.0
2013-08-16 11:30:00,44.07,44.13,44.02,44.12,6300.0,44.07,44.13,44.02,44.12,6300.0
2013-08-16 11:35:00,44.1,44.13,44.07,44.07,7100.0,44.1,44.13,44.07,44.07,7100.0
2013-08-16 11:40:00,44.07,44.12,44.07,44.08,11500.0,44.07,44.12,44.07,44.08,11500.0
2013-08-16 11:45:00,44.09,44.12,44.03,44.1,21800.0,44.09,44.12,44.03,44.1,21800.0
2013-08-16 11:50:00,44.1,44.12,43.97,43.97,32500.0,44.1,44.12,43.97,43.97,32500.0
2013-08-16 11:55:00,43.99,44.0,43.89,43.99,24100.0,43.99,44.0,43.89,43.99,24100.0
2013-08-16 12:00:00,43.99,44.08,43.96,44.04,46400.0,43.99,44.08,43.96,44.04,46400.0
2013-08-16 12:05:00,44.02,44.09,44.0,44.05,50000.0,44.02,44.09,44.0,44.05,50000.0
2013-08-16 12:10:00,44.05,44.2,44.04,44.2,51200.0,44.05,44.2,44.04,44.2,51200.0
2013-08-16 12:15:00,44.2,44.33,44.2,44.24,29800.0,44.2,44.33,44.2,44.24,29800.0
2013-08-16 12:20:00,44.28,44.28,44.14,44.16,14100.0,44.28,44.28,44.14,44.16,14100.0
2013-08-16 12:25:00,44.17,44.17,44.08,44.17,10800.0,44.17,44.17,44.08,44.17,10800.0
2013-08-16 12:30:00,44.17,44.17,44.03,44.1,43900.0,44.17,44.17,44.03,44.1,43900.0
2013-08-16 12:35:00,44.11,44.18,44.05,44.05,29400.0,44.11,44.18,44.05,44.05,29400.0
2013-08-16 12:40:00,44.06,44.23,43.98,44.22,52100.0,44.06,44.23,43.98,44.22,52100.0
2013-08-16 12:45:00,44.22,44.25,44.16,44.19,8200.0,44.22,44.25,44.16,44.19,8200.0
2013-08-16 12:50:00,44.18,44.18,44.12,44.15,12800.0,44.18,44.18,44.12,44.15,12800.0
2013-08-16 12:55:00,44.15,44.15,44.1,44.1,4200.0,44.15,44.15,44.1,44.1,4200.0
2013-08-16 13:00:00,44.15,44.15,44.01,44.02,4500.0,44.15,44.15,44.01,44.02,4500.0
2013-08-16 13:05:00,44.01,44.03,43.93,44.01,24700.0,44.01,44.03,43.93,44.01,24700.0
2013-08-16 13:10:00,44.01,44.04,43.95,44.0,15600.0,44.01,44.04,43.95,44.0,15600.0
2013-08-16 13:15:00,43.96,44.01,43.96,44.01,11500.0,43.96,44.01,43.96,44.01,11500.0
2013-08-16 13:20:00,44.01,44.04,43.96,43.98,16400.0,44.01,44.04,43.96,43.98,16400.0
2013-08-16 13:25:00,44.02,44.04,43.98,44.02,27400.0,44.02,44.04,43.98,44.02,27400.0
2013-08-16 13:30:00,44.02,44.04,44.0,44.03,12400.0,44.02,44.04,44.0,44.03,12400.0
2013-08-16 13:35:00,44.0,44.07,43.99,44.03,9500.0,44.0,44.07,43.99,44.03,9500.0
2013-08-16 13:40:00,44.07,44.11,44.02,44.11,12900.0,44.07,44.11,44.02,44.11,12900.0
2013-08-16 13:45:00,44.09,44.19,44.02,44.15,30500.0,44.09,44.19,44.02,44.15,30500.0
2013-08-16 13:50:00,44.17,44.24,44.08,44.19,22700.0,44.17,44.24,44.08,44.19,22700.0
2013-08-16 13:55:00,44.22,44.31,44.2,44.27,36200.0,44.22,44.31,44.2,44.27,36200.0
2013-08-16 14:00:00,44.25,44.28,44.23,44.26,10100.0,44.25,44.28,44.23,44.26,10100.0
2013-08-16 14:05:00,44.25,44.32,44.09,44.09,9600.0,44.25,44.32,44.09,44.09,9600.0
2013-08-16 14:10:00,44.09,44.15,44.08,44.08,4800.0,44.09,44.15,44.08,44.08,4800.0
2013-08-16 14:15:00,44.08,44.12,44.03,44.05,8000.0,44.08,44.12,44.03,44.05,8000.0
2013-08-16 14:20:00,44.06,44.07,44.02,44.04,4000.0,44.06,44.07,44.02,44.04,4000.0
2013-08-16 14:25:00,44.02,44.05,43.99,44.01,9400.0,44.02,44.05,43.99,44.01,9400.0
2013-08-16 14:30:00,44.0,44.1,43.97,44.1,10700.0,44.0,44.1,43.97,44.1,10700.0
2013-08-16 14:35:00,44.07,44.17,44.05,44.15,5600.0,44.07,44.17,44.05,44.15,5600.0
2013-08-16 14:40:00,44.13,44.23,44.13,44.23,24300.0,44.13,44.23,44.13,44.23,24300.0
2013-08-16 14:45:00,44.24,44.3,44.2,44.26,25900.0,44.24,44.3,44.2,44.26,25900.0
2013-08-16 14:50:00,44.27,44.44,44.26,44.44,36200.0,44.27,44.44,44.26,44.44,36200.0
2013-08-16 14:55:00,44.4,44.49,44.3,44.48,29100.0,44.4,44.49,44.3,44.48,29100.0
2013-08-16 15:00:00,44.43,44.49,44.43,44.49,18500.0,44.43,44.49,44.43,44.49,18500.0
2013-08-16 15:05:00,44.49,44.55,44.49,44.5,40400.0,44.49,44.55,44.49,44.5,40400.0
2013-08-16 15:10:00,44.5,44.55,44.49,44.52,47600.0,44.5,44.55,44.49,44.52,47600.0
2013-08-16 15:15:00,44.52,44.61,44.51,44.56,90000.0,44.52,44.61,44.51,44.56,90000.0
2013-08-16 15:20:00,44.55,44.58,44.53,44.53,49800.0,44.55,44.58,44.53,44.53,49800.0
2013-08-16 15:25:00,44.54,44.56,44.52,44.53,29200.0,44.54,44.56,44.52,44.53,29200.0
2013-08-16 15:30:00,44.52,44.55,44.52,44.54,41400.0,44.52,44.55,44.52,44.54,41400.0
2013-08-16 15:35:00,44.53,44.57,44.52,44.53,48300.0,44.53,44.57,44.52,44.53,48300.0
2013-08-16 15:40:00,44.53,44.59,44.52,44.53,40600.0,44.53,44.59,44.52,44.53,40600.0
2013-08-16 15:45:00,44.53,44.59,44.52,44.54,50800.0,44.53,44.59,44.52,44.54,50800.0
2013-08-16 15:50:00,44.55,44.55,44.45,44.5,86900.0,44.55,44.55,44.45,44.5,86900.0
2013-08-16 15:55:00,44.51,44.54,44.37,44.46,89400.0,44.51,44.54,44.37,44.46,89400.0
2013-08-19 09:30:00,44.35,44.35,44.0,44.15,7700.0,44.35,44.35,44.0,44.15,7700.0
2013-08-19 09:35:00,44.14,44.38,44.1,44.34,5700.0,44.14,44.38,44.1,44.34,5700.0
2013-08-19 09:40:00,44.35,44.37,44.17,44.17,7100.0,44.35,44.37,44.17,44.17,7100.0
2013-08-19 09:45:00,44.17,44.33,44.17,44.27,4100.0,44.17,44.33,44.17,44.27,4100.0
2013-08-19 09:50:00,44.28,44.35,44.21,44.3,39100.0,44.28,44.35,44.21,44.3,39100.0
2013-08-19 09:55:00,44.29,44.31,44.18,44.21,8300.0,44.29,44.31,44.18,44.21,8300.0
2013-08-19 10:00:00,44.23,44.28,44.15,44.17,122700.0,44.23,44.28,44.15,44.17,122700.0
2013-08-19 10:05:00,44.17,44.17,43.91,43.93,7500.0,44.17,44.17,43.91,43.93,7500.0
2013-08-19 10:10:00,43.91,44.03,43.82,43.96,28100.0,43.91,44.03,43.82,43.96,28100.0
2013-08-19 10:15:00,43.93,43.95,43.9,43.92,6400.0,43.93,43.95,43.9,43.92,6400.0
2013-08-19 10:20:00,43.87,43.9,43.8,43.84,11100.0,43.87,43.9,43.8,43.84,11100.0
2013-08-19 10:25:00,43.84,43.93,43.84,43.87,12300.0,43.84,43.93,43.84,43.87,12300.0
2013-08-19 10:30:00,43.87,44.01,43.82,44.0,17200.0,43.87,44.01,43.82,44.0,17200.0
2013-08-19 10:35:00,44.0,44.09,43.98,44.07,109400.0,44.0,44.09,43.98,44.07,109400.0
2013-08-19 10:40:00,44.07,44.09,43.89,43.91,8900.0,44.07,44.09,43.89,43.91,8900.0
2013-08-19 10:45:00,43.86,43.92,43.81,43.81,10200.0,43.86,43.92,43.81,43.81,10200.0
2013-08-19 10:50:00,43.8,43.88,43.72,43.84,20600.0,43.8,43.88,43.72,43.84,20600.0
2013-08-19 10:55:00,43.84,43.89,43.69,43.71,9500.0,43.84,43.89,43.69,43.71,9500.0
2013-08-19 11:00:00,43.71,43.78,43.68,43.75,10500.0,43.71,43.78,43.68,43.75,10500.0
2013-08-19 11:05:00,43.7,43.74,43.66,43.72,13700.0,43.7,43.74,43.66,43.72,13700.0
2013-08-19 11:10:00,43.71,43.77,43.71,43.73,8000.0,43.71,43.77,43.71,43.73,8000.0
2013-08-19 11:15:00,43.69,43.71,43.66,43.7,8200.0,43.69,43.71,43.66,43.7,8200.0
2013-08-19 11:20:00,43.7,43.74,43.69,43.72,9700.0,43.7,43.74,43.69,43.72,9700.0
2013-08-19 11:25:00,43.74,43.88,43.73,43.84,6100.0,43.74,43.88,43.73,43.84,6100.0
2013-08-19 11:30:00,43.82,43.92,43.79,43.91,7800.0,43.82,43.92,43.79,43.91,7800.0
2013-08-19 11:35:00,43.94,44.0,43.92,44.0,14000.0,43.94,44.0,43.92,44.0,14000.0
2013-08-19 11:40:00,43.98,44.0,43.9,43.91,2700.0,43.98,44.0,43.9,43.91,2700.0
2013-08-19 11:45:00,43.9,43.95,43.83,43.94,5100.0,43.9,43.95,43.83,43.94,5100.0
2013-08-19 11:50:00,43.91,43.97,43.87,43.94,6100.0,43.91,43.97,43.87,43.94,6100.0
2013-08-19 11:55:00,43.94,43.94,43.85,43.87,5200.0,43.94,43.94,43.85,43.87,5200.0
2013-08-19 12:00:00,43.83,43.9,43.83,43.86,6400.0,43.83,43.9,43.83,43.86,6400.0
2013-08-19 12:05:00,43.88,43.88,43.81,43.83,3900.0,43.88,43.88,43.81,43.83,3900.0
2013-08-19 12:10:00,43.81,43.87,43.8,43.85,11400.0,43.81,43.87,43.8,43.85,11400.0
2013-08-19 12:15:00,43.86,43.86,43.8,43.8,5100.0,43.86,43.86,43.8,43.8,5100.0
2013-08-19 12:20:00,43.8,43.89,43.8,43.89,42600.0,43.8,43.89,43.8,43.89,42600.0
2013-08-19 12:25:00,43.89,43.9,43.85,43.88,28800.0,43.89,43.9,43.85,43.88,28800.0
2013-08-19 12:30:00,43.88,43.88,43.78,43.78,34400.0,43.88,43.88,43.78,43.78,34400.0
2013-08-19 12:35:00,43.76,43.8,43.74,43.8,13000.0,43.76,43.8,43.74,43.8,13000.0
2013-08-19 12:40:00,43.8,43.83,43.79,43.8,14300.0,43.8,43.83,43.79,43.8,14300.0
2013-08-19 12:45:00,43.84,43.9,43.82,43.87,46800.0,43.84,43.9,43.82,43.87,46800.0
2013-08-19 12:50:00,43.85,43.87,43.82,43.87,5900.0,43.85,43.87,43.82,43.87,5900.0
2013-08-19 12:55:00,43.86,43.91,43.84,43.89,34800.0,43.86,43.91,43.84,43.89,34800.0
2013-08-19 13:00:00,43.87,43.88,43.8,43.83,2600.0,43.87,43.88,43.8,43.83,2600.0
2013-08-19 13:05:00,43.83,43.89,43.8,43.89,10500.0,43.83,43.89,43.8,43.89,10500.0
2013-08-19 13:10:00,43.87,43.89,43.83,43.89,4900.0,43.87,43.89,43.83,43.89,4900.0
2013-08-19 13:15:00,43.86,43.9,43.81,43.9,9300.0,43.86,43.9,43.81,43.9,9300.0
2013-08-19 13:20:00,43.86,43.9,43.82,43.82,4600.0,43.86,43.9,43.82,43.82,4600.0
2013-08-19 13:25:00,43.82,43.86,43.78,43.84,21700.0,43.82,43.86,43.78,43.84,21700.0
2013-08-19 13:30:00,43.84,43.85,43.74,43.82,73900.0,43.84,43.85,43.74,43.82,73900.0
2013-08-19 13:35:00,43.82,43.86,43.8,43.85,14700.0,43.82,43.86,43.8,43.85,14700.0
2013-08-19 13:40:00,43.82,43.82,43.77,43.81,18600.0,43.82,43.82,43.77,43.81,18600.0
2013-08-19 13:45:00,43.81,43.9,43.81,43.86,21300.0,43.81,43.9,43.81,43.86,21300.0
2013-08-19 13:50:00,43.86,43.87,43.8,43.84,4400.0,43.86,43.87,43.8,43.84,4400.0
2013-08-19 13:55:00,43.89,43.89,43.78,43.79,4000.0,43.89,43.89,43.78,43.79,4000.0
2013-08-19 14:00:00,43.79,43.79,43.74,43.77,11100.0,43.79,43.79,43.74,43.77,11100.0
2013-08-19 14:05:00,43.76,43.82,43.74,43.8,7400.0,43.76,43.82,43.74,43.8,7400.0
2013-08-19 14:10:00,43.79,43.81,43.77,43.81,4500.0,43.79,43.81,43.77,43.81,4500.0
2013-08-19 14:15:00,43.79,43.81,43.77,43.8,6200.0,43.79,43.81,43.77,43.8,6200.0
2013-08-19 14:20:00,43.8,43.83,43.79,43.8,15200.0,43.8,43.83,43.79,43.8,15200.0
2013-08-19 14:25:00,43.83,43.86,43.8,43.86,9500.0,43.83,43.86,43.8,43.86,9500.0
2013-08-19 14:30:00,43.85,43.9,43.84,43.88,32200.0,43.85,43.9,43.84,43.88,32200.0
2013-08-19 14:35:00,43.88,43.93,43.86,43.91,8100.0,43.88,43.93,43.86,43.91,8100.0
2013-08-19 14:40:00,43.89,43.93,43.84,43.89,21700.0,43.89,43.93,43.84,43.89,21700.0
2013-08-19 14:45:00,43.89,43.93,43.87,43.9,14400.0,43.89,43.93,43.87,43.9,14400.0
2013-08-19 14:50:00,43.89,43.92,43.88,43.9,12100.0,43.89,43.92,43.88,43.9,12100.0
2013-08-19 14:55:00,43.9,43.91,43.89,43.9,63000.0,43.9,43.91,43.89,43.9,63000.0
2013-08-19 15:00:00,43.91,43.96,43.9,43.94,38700.0,43.91,43.96,43.9,43.94,38700.0
2013-08-19 15:05:00,43.95,44.01,43.94,43.99,32200.0,43.95,44.01,43.94,43.99,32200.0
2013-08-19 15:10:00,43.95,44.02,43.92,44.0,71000.0,43.95,44.02,43.92,44.0,71000.0
2013-08-19 15:15:00,43.99,44.02,43.97,44.0,26000.0,43.99,44.02,43.97,44.0,26000.0
2013-08-19 15:20:00,43.99,43.99,43.88,43.89,20600.0,43.99,43.99,43.88,43.89,20600.0
2013-08-19 15:25:00,43.9,43.92,43.86,43.89,33800.0,43.9,43.92,43.86,43.89,33800.0
2013-08-19 15:30:00,43.9,43.94,43.88,43.88,21200.0,43.9,43.94,43.88,43.88,21200.0
2013-08-19 15:35:00,43.87,43.87,43.72,43.8,44400.0,43.87,43.87,43.72,43.8,44400.0
2013-08-19 15:40:00,43.79,43.86,43.79,43.83,30200.0,43.79,43.86,43.79,43.83,30200.0
2013-08-19 15:45:00,43.81,43.91,43.79,43.91,61600.0,43.81,43.91,43.79,43.91,61600.0
2013-08-19 15:50:00,43.89,44.13,43.8,43.9,70000.0,43.89,44.13,43.8,43.9,70000.0
2013-08-19 15:55:00,43.88,43.95,43.87,43.91,86800.0,43.88,43.95,43.87,43.91,86800.0
2013-08-20 09:30:00,43.65,43.81,43.52,43.66,26000.0,43.65,43.81,43.52,43.66,26000.0
2013-08-20 09:35:00,43.64,43.7,43.62,43.64,4500.0,43.64,43.7,43.62,43.64,4500.0
2013-08-20 09:40:00,43.71,43.72,43.6,43.6,3800.0,43.71,43.72,43.6,43.6,3800.0
2013-08-20 09:45:00,43.69,43.69,43.54,43.61,4300.0,43.69,43.69,43.54,43.61,4300.0
2013-08-20 09:50:00,43.6,43.65,43.58,43.61,6900.0,43.6,43.65,43.58,43.61,6900.0
2013-08-20 09:55:00,43.66,43.7,43.61,43.61,5800.0,43.66,43.7,43.61,43.61,5800.0
2013-08-20 10:00:00,43.61,43.72,43.6,43.7,7000.0,43.61,43.72,43.6,43.7,7000.0
2013-08-20 10:05:00,43.72,43.72,43.62,43.62,4700.0,43.72,43.72,43.62,43.62,4700.0
2013-08-20 10:10:00,43.64,43.75,43.6,43.63,5300.0,43.64,43.75,43.6,43.63,5300.0
2013-08-20 10:15:00,43.65,43.66,43.62,43.62,9200.0,43.65,43.66,43.62,43.62,9200.0
2013-08-20 10:20:00,43.62,43.76,43.59,43.75,7200.0,43.62,43.76,43.59,43.75,7200.0
2013-08-20 10:25:00,43.73,43.88,43.7,43.85,38400.0,43.73,43.88,43.7,43.85,38400.0
2013-08-20 10:30:00,43.85,43.94,43.84,43.89,5400.0,43.85,43.94,43.84,43.89,5400.0
2013-08-20 10:35:00,43.89,44.01,43.89,43.98,24100.0,43.89,44.01,43.89,43.98,24100.0
2013-08-20 10:40:00,44.01,44.19,44.01,44.16,62300.0,44.01,44.19,44.01,44.16,62300.0
2013-08-20 10:45:00,44.19,44.27,44.19,44.23,9700.0,44.19,44.27,44.19,44.23,9700.0
2013-08-20 10:50:00,44.23,44.33,44.21,44.25,10500.0,44.23,44.33,44.21,44.25,10500.0
2013-08-20 10:55:00,44.25,44.29,44.23,44.24,11600.0,44.25,44.29,44.23,44.24,11600.0
2013-08-20 11:00:00,44.24,44.31,44.23,44.26,3700.0,44.24,44.31,44.23,44.26,3700.0
2013-08-20 11:05:00,44.23,44.23,44.14,44.17,3200.0,44.23,44.23,44.14,44.17,3200.0
2013-08-20 11:10:00,44.16,44.16,44.09,44.09,1300.0,44.16,44.16,44.09,44.09,1300.0
2013-08-20 11:15:00,44.08,44.09,44.02,44.02,4100.0,44.08,44.09,44.02,44.02,4100.0
2013-08-20 11:20:00,44.01,44.01,43.88,44.01,12900.0,44.01,44.01,43.88,44.01,12900.0
2013-08-20 11:25:00,44.02,44.06,44.0,44.01,1100.0,44.02,44.06,44.0,44.01,1100.0
2013-08-20 11:30:00,43.99,44.01,43.96,44.0,3700.0,43.99,44.01,43.96,44.0,3700.0
2013-08-20 11:35:00,44.0,44.06,44.0,44.03,5300.0,44.0,44.06,44.0,44.03,5300.0
2013-08-20 11:40:00,44.04,44.09,44.03,44.09,7300.0,44.04,44.09,44.03,44.09,7300.0
2013-08-20 11:45:00,44.1,44.14,44.1,44.11,4100.0,44.1,44.14,44.1,44.11,4100.0
2013-08-20 11:50:00,44.12,44.12,44.02,44.08,8200.0,44.12,44.12,44.02,44.08,8200.0
2013-08-20 11:55:00,44.1,44.13,44.08,44.13,2400.0,44.1,44.13,44.08,44.13,2400.0
2013-08-20 12:00:00,44.13,44.21,44.12,44.21,5400.0,44.13,44.21,44.12,44.21,5400.0
2013-08-20 12:05:00,44.21,44.26,44.15,44.16,3800.0,44.21,44.26,44.15,44.16,3800.0
2013-08-20 12:10:00,44.14,44.14,44.06,44.11,4100.0,44.14,44.14,44.06,44.11,4100.0
2013-08-20 12:15:00,44.1,44.18,44.1,44.17,3600.0,44.1,44.18,44.1,44.17,3600.0
2013-08-20 12:20:00,44.15,44.18,44.13,44.17,2400.0,44.15,44.18,44.13,44.17,2400.0
2013-08-20 12:25:00,44.17,44.2,44.17,44.19,2000.0,44.17,44.2,44.17,44.19,2000.0
2013-08-20 12:30:00,44.19,44.19,44.17,44.17,2400.0,44.19,44.19,44.17,44.17,2400.0
2013-08-20 12:35:00,44.17,44.17,44.1,44.1,8800.0,44.17,44.17,44.1,44.1,8800.0
2013-08-20 12:40:00,44.12,44.19,44.09,44.09,7000.0,44.12,44.19,44.09,44.09,7000.0
2013-08-20 12:45:00,44.09,44.12,44.09,44.12,2800.0,44.09,44.12,44.09,44.12,2800.0
2013-08-20 12:50:00,44.11,44.11,44.11,44.11,1500.0,44.11,44.11,44.11,44.11,1500.0
2013-08-20 12:55:00,44.1,44.16,44.1,44.16,3500.0,44.1,44.16,44.1,44.16,3500.0
2013-08-20 13:00:00,44.16,44.25,44.16,44.24,28200.0,44.16,44.25,44.16,44.24,28200.0
2013-08-20 13:05:00,44.23,44.23,44.21,44.21,4100.0,44.23,44.23,44.21,44.21,4100.0
2013-08-20 13:10:00,44.21,44.24,44.2,44.22,2600.0,44.21,44.24,44.2,44.22,2600.0
2013-08-20 13:15:00,44.22,44.22,44.22,44.22,1100.0,44.22,44.22,44.22,44.22,1100.0
2013-08-20 13:20:00,44.22,44.23,44.2,44.23,4000.0,44.22,44.23,44.2,44.23,4000.0
2013-08-20 13:25:00,44.2,44.23,44.18,44.22,177100.0,44.2,44.23,44.18,44.22,177100.0
2013-08-20 13:30:00,44.24,44.28,44.22,44.24,35600.0,44.24,44.28,44.22,44.24,35600.0
2013-08-20 13:35:00,44.25,44.3,44.24,44.29,3000.0,44.25,44.3,44.24,44.29,3000.0
2013-08-20 13:40:00,44.27,44.31,44.25,44.3,3800.0,44.27,44.31,44.25,44.3,3800.0
2013-08-20 13:45:00,44.31,44.44,44.31,44.4,5300.0,44.31,44.44,44.31,44.4,5300.0
2013-08-20 13:50:00,44.4,44.41,44.35,44.39,5400.0,44.4,44.41,44.35,44.39,5400.0
2013-08-20 13:55:00,44.4,44.43,44.38,44.38,4200.0,44.4,44.43,44.38,44.38,4200.0
2013-08-20 14:00:00,44.38,44.44,44.37,44.44,14700.0,44.38,44.44,44.37,44.44,14700.0
2013-08-20 14:05:00,44.45,44.49,44.43,44.43,9300.0,44.45,44.49,44.43,44.43,9300.0
2013-08-20 14:10:00,44.46,44.46,44.38,44.38,11300.0,44.46,44.46,44.38,44.38,11300.0
2013-08-20 14:15:00,44.38,44.41,44.38,44.41,1300.0,44.38,44.41,44.38,44.41,1300.0
2013-08-20 14:20:00,44.39,44.39,44.21,44.29,6100.0,44.39,44.39,44.21,44.29,6100.0
2013-08-20 14:25:00,44.29,44.41,44.29,44.41,5000.0,44.29,44.41,44.29,44.41,5000.0
2013-08-20 14:30:00,44.41,44.41,44.37,44.39,7700.0,44.41,44.41,44.37,44.39,7700.0
2013-08-20 14:35:00,44.39,44.39,44.27,44.28,5400.0,44.39,44.39,44.27,44.28,5400.0
2013-08-20 14:40:00,44.29,44.34,44.29,44.34,3000.0,44.29,44.34,44.29,44.34,3000.0
2013-08-20 14:45:00,44.34,44.38,44.32,44.35,13100.0,44.34,44.38,44.32,44.35,13100.0
2013-08-20 14:50:00,44.37,44.42,44.37,44.4,2700.0,44.37,44.42,44.37,44.4,2700.0
2013-08-20 14:55:00,44.39,44.41,44.38,44.38,10400.0,44.39,44.41,44.38,44.38,10400.0
2013-08-20 15:00:00,44.38,44.45,44.37,44.43,14800.0,44.38,44.45,44.37,44.43,14800.0
2013-08-20 15:05:00,44.43,44.51,44.42,44.48,7100.0,44.43,44.51,44.42,44.48,7100.0
2013-08-20 15:10:00,44.48,44.53,44.47,44.5,8800.0,44.48,44.53,44.47,44.5,8800.0
2013-08-20 15:15:00,44.48,44.52,44.48,44.48,7100.0,44.48,44.52,44.48,44.48,7100.0
2013-08-20 15:20:00,44.48,44.54,44.48,44.52,7800.0,44.48,44.54,44.48,44.52,7800.0
2013-08-20 15:25:00,44.53,44.56,44.53,44.56,7700.0,44.53,44.56,44.53,44.56,7700.0
2013-08-20 15:30:00,44.56,44.6,44.54,44.59,10100.0,44.56,44.6,44.54,44.59,10100.0
2013-08-20 15:35:00,44.55,44.59,44.55,44.56,10300.0,44.55,44.59,44.55,44.56,10300.0
2013-08-20 15:40:00,44.55,44.61,44.51,44.54,14300.0,44.55,44.61,44.51,44.54,14300.0
2013-08-20 15:45:00,44.49,44.57,44.48,44.54,19300.0,44.49,44.57,44.48,44.54,19300.0
2013-08-20 15:50:00,44.55,44.58,44.54,44.55,16900.0,44.55,44.58,44.54,44.55,16900.0
2013-08-20 15:55:00,44.54,44.61,44.51,44.52,27400.0,44.54,44.61,44.51,44.52,27400.0
2013-08-21 09:30:00,44.2,44.32,44.02,44.23,85300.0,44.2,44.32,44.02,44.23,85300.0
2013-08-21 09:35:00,44.23,44.36,44.19,44.24,297400.0,44.23,44.36,44.19,44.24,297400.0
2013-08-21 09:40:00,44.25,44.4,44.25,44.31,37100.0,44.25,44.4,44.25,44.31,37100.0
2013-08-21 09:45:00,44.34,44.38,44.28,44.36,29400.0,44.34,44.38,44.28,44.36,29400.0
2013-08-21 09:50:00,44.37,44.42,44.35,44.4,52300.0,44.37,44.42,44.35,44.4,52300.0
2013-08-21 09:55:00,44.4,44.49,44.38,44.4,19100.0,44.4,44.49,44.38,44.4,19100.0
2013-08-21 10:00:00,44.4,44.48,44.3,44.44,67400.0,44.4,44.48,44.3,44.44,67400.0
2013-08-21 10:05:00,44.46,44.48,44.36,44.45,98600.0,44.46,44.48,44.36,44.45,98600.0
2013-08-21 10:10:00,44.46,44.48,44.43,44.43,7700.0,44.46,44.48,44.43,44.43,7700.0
2013-08-21 10:15:00,44.46,44.48,44.44,44.46,18500.0,44.46,44.48,44.44,44.46,18500.0
2013-08-21 10:20:00,44.46,44.53,44.45,44.53,19400.0,44.46,44.53,44.45,44.53,19400.0
2013-08-21 10:25:00,44.54,44.8,44.46,44.46,142800.0,44.54,44.8,44.46,44.46,142800.0
2013-08-21 10:30:00,44.5,44.6,44.5,44.56,9400.0,44.5,44.6,44.5,44.56,9400.0
2013-08-21 10:35:00,44.54,44.6,44.52,44.55,26200.0,44.54,44.6,44.52,44.55,26200.0
2013-08-21 10:40:00,44.52,44.66,44.52,44.59,7800.0,44.52,44.66,44.52,44.59,7800.0
2013-08-21 10:45:00,44.61,44.71,44.59,44.65,11100.0,44.61,44.71,44.59,44.65,11100.0
2013-08-21 10:50:00,44.68,44.72,44.61,44.68,29500.0,44.68,44.72,44.61,44.68,29500.0
2013-08-21 10:55:00,44.68,44.75,44.62,44.73,33200.0,44.68,44.75,44.62,44.73,33200.0
2013-08-21 11:00:00,44.75,44.77,44.73,44.76,11200.0,44.75,44.77,44.73,44.76,11200.0
2013-08-21 11:05:00,44.77,44.81,44.74,44.81,14200.0,44.77,44.81,44.74,44.81,14200.0
2013-08-21 11:10:00,44.81,44.84,44.78,44.82,7900.0,44.81,44.84,44.78,44.82,7900.0
2013-08-21 11:15:00,44.82,44.85,44.76,44.83,26000.0,44.82,44.85,44.76,44.83,26000.0
2013-08-21 11:20:00,44.8,44.84,44.75,44.79,7900.0,44.8,44.84,44.75,44.79,7900.0
2013-08-21 11:25:00,44.8,44.83,44.79,44.8,5900.0,44.8,44.83,44.79,44.8,5900.0
2013-08-21 11:30:00,44.8,44.82,44.76,44.78,7900.0,44.8,44.82,44.76,44.78,7900.0
2013-08-21 11:35:00,44.79,44.84,44.76,44.77,9700.0,44.79,44.84,44.76,44.77,9700.0
2013-08-21 11:40:00,44.77,44.81,44.77,44.8,8600.0,44.77,44.81,44.77,44.8,8600.0
2013-08-21 11:45:00,44.81,44.83,44.77,44.81,15100.0,44.81,44.83,44.77,44.81,15100.0
2013-08-21 11:50:00,44.8,44.81,44.78,44.8,9100.0,44.8,44.81,44.78,44.8,9100.0
2013-08-21 11:55:00,44.81,44.87,44.81,44.85,20800.0,44.81,44.87,44.81,44.85,20800.0
2013-08-21 12:00:00,44.85,44.9,44.8,44.84,46800.0,44.85,44.9,44.8,44.84,46800.0
2013-08-21 12:05:00,44.84,44.89,44.83,44.86,30400.0,44.84,44.89,44.83,44.86,30400.0
2013-08-21 12:10:00,44.86,44.89,44.86,44.89,2200.0,44.86,44.89,44.86,44.89,2200.0
2013-08-21 12:15:00,44.87,45.09,44.87,45.02,120400.0,44.87,45.09,44.87,45.02,120400.0
2013-08-21 12:20:00,45.02,45.06,45.0,45.03,26900.0,45.02,45.06,45.0,45.03,26900.0
2013-08-21 12:25:00,45.02,45.03,45.0,45.01,22100.0,45.02,45.03,45.0,45.01,22100.0
2013-08-21 12:30:00,45.01,45.1,44.99,45.07,39400.0,45.01,45.1,44.99,45.07,39400.0
2013-08-21 12:35:00,45.06,45.07,45.0,45.05,6200.0,45.06,45.07,45.0,45.05,6200.0
2013-08-21 12:40:00,45.05,45.14,45.03,45.1,30300.0,45.05,45.14,45.03,45.1,30300.0
2013-08-21 12:45:00,45.1,45.14,45.08,45.11,9000.0,45.1,45.14,45.08,45.11,9000.0
2013-08-21 12:50:00,45.11,45.14,45.07,45.14,11200.0,45.11,45.14,45.07,45.14,11200.0
2013-08-21 12:55:00,45.13,45.15,45.1,45.15,39700.0,45.13,45.15,45.1,45.15,39700.0
2013-08-21 13:00:00,45.15,45.2,45.14,45.2,21500.0,45.15,45.2,45.14,45.2,21500.0
2013-08-21 13:05:00,45.2,45.3,45.19,45.3,72800.0,45.2,45.3,45.19,45.3,72800.0
2013-08-21 13:10:00,45.29,45.34,45.2,45.24,158700.0,45.29,45.34,45.2,45.24,158700.0
2013-08-21 13:15:00,45.23,45.3,45.22,45.25,41500.0,45.23,45.3,45.22,45.25,41500.0
2013-08-21 13:20:00,45.25,45.31,45.24,45.3,40000.0,45.25,45.31,45.24,45.3,40000.0
2013-08-21 13:25:00,45.3,45.3,45.25,45.26,69900.0,45.3,45.3,45.25,45.26,69900.0
2013-08-21 13:30:00,45.26,45.3,45.24,45.29,30400.0,45.26,45.3,45.24,45.29,30400.0
2013-08-21 13:35:00,45.29,45.31,45.29,45.31,7400.0,45.29,45.31,45.29,45.31,7400.0
2013-08-21 13:40:00,45.3,45.41,45.28,45.3,37900.0,45.3,45.41,45.28,45.3,37900.0
2013-08-21 13:45:00,45.3,45.31,45.3,45.3,8200.0,45.3,45.31,45.3,45.3,8200.0
2013-08-21 13:50:00,45.31,45.35,45.28,45.29,8100.0,45.31,45.35,45.28,45.29,8100.0
2013-08-21 13:55:00,45.29,45.37,45.29,45.36,14900.0,45.29,45.37,45.29,45.36,14900.0
2013-08-21 14:00:00,45.35,45.35,45.26,45.33,28500.0,45.35,45.35,45.26,45.33,28500.0
2013-08-21 14:05:00,45.3,45.36,45.23,45.36,57100.0,45.3,45.36,45.23,45.36,57100.0
2013-08-21 14:10:00,45.35,45.5,45.35,45.46,30000.0,45.35,45.5,45.35,45.46,30000.0
2013-08-21 14:15:00,45.46,45.59,45.46,45.58,25900.0,45.46,45.59,45.46,45.58,25900.0
2013-08-21 14:20:00,45.58,45.64,45.52,45.59,39200.0,45.58,45.64,45.52,45.59,39200.0
2013-08-21 14:25:00,45.59,45.61,45.5,45.59,25200.0,45.59,45.61,45.5,45.59,25200.0
2013-08-21 14:30:00,45.59,45.8,45.59,45.76,39800.0,45.59,45.8,45.59,45.76,39800.0
2013-08-21 14:35:00,45.74,45.82,45.7,45.78,218900.0,45.74,45.82,45.7,45.78,218900.0
2013-08-21 14:40:00,45.78,45.91,45.75,45.89,25900.0,45.78,45.91,45.75,45.89,25900.0
2013-08-21 14:45:00,45.89,46.03,45.89,45.96,63600.0,45.89,46.03,45.89,45.96,63600.0
2013-08-21 14:50:00,45.96,45.96,45.77,45.77,16200.0,45.96,45.96,45.77,45.77,16200.0
2013-08-21 14:55:00,45.79,45.79,45.63,45.65,51000.0,45.79,45.79,45.63,45.65,51000.0
2013-08-21 15:00:00,45.65,45.73,45.64,45.72,39500.0,45.65,45.73,45.64,45.72,39500.0
2013-08-21 15:05:00,45.72,45.72,45.53,45.53,40600.0,45.72,45.72,45.53,45.53,40600.0
2013-08-21 15:10:00,45.53,45.66,45.48,45.65,35100.0,45.53,45.66,45.48,45.65,35100.0
2013-08-21 15:15:00,45.65,45.65,45.33,45.35,39600.0,45.65,45.65,45.33,45.35,39600.0
2013-08-21 15:20:00,45.34,45.4,45.3,45.31,21800.0,45.34,45.4,45.3,45.31,21800.0
2013-08-21 15:25:00,45.3,45.36,45.3,45.33,15300.0,45.3,45.36,45.3,45.33,15300.0
2013-08-21 15:30:00,45.33,45.38,45.28,45.35,31500.0,45.33,45.38,45.28,45.35,31500.0
2013-08-21 15:35:00,45.36,45.43,45.33,45.41,62100.0,45.36,45.43,45.33,45.41,62100.0
2013-08-21 15:40:00,45.4,45.45,45.38,45.43,49900.0,45.4,45.45,45.38,45.43,49900.0
2013-08-21 15:45:00,45.43,45.44,45.36,45.44,60800.0,45.43,45.44,45.36,45.44,60800.0
2013-08-21 15:50:00,45.4,45.56,45.37,45.5,87500.0,45.4,45.56,45.37,45.5,87500.0
2013-08-21 15:55:00,45.5,45.54,45.45,45.46,142800.0,45.5,45.54,45.45,45.46,142800.0
2013-08-22 09:30:00,45.14,45.97,45.04,45.86,61100.0,45.14,45.97,45.04,45.86,61100.0
2013-08-22 09:35:00,45.85,46.04,45.85,45.99,47100.0,45.85,46.04,45.85,45.99,47100.0
2013-08-22 09:40:00,46.03,46.04,45.8,45.99,68100.0,46.03,46.04,45.8,45.99,68100.0
2013-08-22 09:45:00,46.0,46.0,45.8,45.83,44000.0,46.0,46.0,45.8,45.83,44000.0
2013-08-22 09:50:00,45.86,45.95,45.72,45.78,18500.0,45.86,45.95,45.72,45.78,18500.0
2013-08-22 09:55:00,45.78,46.04,45.78,46.04,44500.0,45.78,46.04,45.78,46.04,44500.0
2013-08-22 10:00:00,46.04,46.51,46.04,46.32,104500.0,46.04,46.51,46.04,46.32,104500.0
2013-08-22 10:05:00,46.34,46.48,46.29,46.39,55500.0,46.34,46.48,46.29,46.39,55500.0
2013-08-22 10:10:00,46.38,46.6,46.36,46.42,52300.0,46.38,46.6,46.36,46.42,52300.0
2013-08-22 10:15:00,46.43,46.47,45.98,45.99,43900.0,46.43,46.47,45.98,45.99,43900.0
2013-08-22 10:20:00,46.01,46.21,45.97,46.21,30000.0,46.01,46.21,45.97,46.21,30000.0
2013-08-22 10:25:00,46.21,46.25,46.07,46.07,30600.0,46.21,46.25,46.07,46.07,30600.0
2013-08-22 10:30:00,46.07,46.24,46.07,46.18,19000.0,46.07,46.24,46.07,46.18,19000.0
2013-08-22 10:35:00,46.15,46.17,46.06,46.08,12300.0,46.15,46.17,46.06,46.08,12300.0
2013-08-22 10:40:00,46.06,46.09,45.96,45.99,21200.0,46.06,46.09,45.96,45.99,21200.0
2013-08-22 10:45:00,45.99,46.02,45.94,45.98,56700.0,45.99,46.02,45.94,45.98,56700.0
2013-08-22 10:50:00,45.98,46.01,45.82,45.94,80800.0,45.98,46.01,45.82,45.94,80800.0
2013-08-22 10:55:00,45.94,46.0,45.89,45.93,13400.0,45.94,46.0,45.89,45.93,13400.0
2013-08-22 11:00:00,45.92,45.93,45.9,45.93,10500.0,45.92,45.93,45.9,45.93,10500.0
2013-08-22 11:05:00,45.94,45.94,45.88,45.88,8500.0,45.94,45.94,45.88,45.88,8500.0
2013-08-22 11:10:00,45.86,46.0,45.84,46.0,31300.0,45.86,46.0,45.84,46.0,31300.0
2013-08-22 11:15:00,46.0,46.0,45.93,45.94,15000.0,46.0,46.0,45.93,45.94,15000.0
2013-08-22 11:20:00,45.95,46.02,45.95,45.97,15600.0,45.95,46.02,45.95,45.97,15600.0
2013-08-22 11:25:00,45.99,46.01,45.97,46.01,20100.0,45.99,46.01,45.97,46.01,20100.0
2013-08-22 11:30:00,46.0,46.25,45.98,46.22,16800.0,46.0,46.25,45.98,46.22,16800.0
2013-08-22 11:35:00,46.22,46.23,46.07,46.11,14100.0,46.22,46.23,46.07,46.11,14100.0
2013-08-22 11:40:00,46.07,46.4,46.06,46.36,25000.0,46.07,46.4,46.06,46.36,25000.0
2013-08-22 11:45:00,46.38,46.45,46.28,46.3,16900.0,46.38,46.45,46.28,46.3,16900.0
2013-08-22 11:50:00,46.3,46.35,46.22,46.23,24100.0,46.3,46.35,46.22,46.23,24100.0
2013-08-22 11:55:00,46.24,46.27,46.15,46.23,11800.0,46.24,46.27,46.15,46.23,11800.0
2013-08-22 12:00:00,46.17,46.21,46.16,46.18,6700.0,46.17,46.21,46.16,46.18,6700.0
2013-08-22 12:05:00,46.17,46.24,46.16,46.21,14700.0,46.17,46.24,46.16,46.21,14700.0
2013-08-22 12:10:00,46.22,46.26,46.19,46.24,18300.0,46.22,46.26,46.19,46.24,18300.0
2013-08-22 12:15:00,46.28,46.32,46.18,46.26,10800.0,46.28,46.32,46.18,46.26,10800.0
2013-08-22 12:20:00,46.25,46.25,46.18,46.2,13800.0,46.25,46.25,46.18,46.2,13800.0
2013-08-22 12:25:00,46.19,46.21,46.03,46.06,75700.0,46.19,46.21,46.03,46.06,75700.0
2013-08-22 12:30:00,46.06,46.4,46.06,46.32,19200.0,46.06,46.4,46.06,46.32,19200.0
2013-08-22 12:35:00,46.32,46.34,46.16,46.16,8300.0,46.32,46.34,46.16,46.16,8300.0
2013-08-22 12:40:00,46.17,46.17,46.05,46.11,5400.0,46.17,46.17,46.05,46.11,5400.0
2013-08-22 12:45:00,46.08,46.11,46.0,46.0,6100.0,46.08,46.11,46.0,46.0,6100.0
2013-08-22 12:50:00,46.01,46.11,46.0,46.0,21900.0,46.01,46.11,46.0,46.0,21900.0
2013-08-22 12:55:00,46.02,46.02,45.76,45.79,5600.0,46.02,46.02,45.76,45.79,5600.0
2013-08-22 13:00:00,45.75,45.85,45.7,45.81,11200.0,45.75,45.85,45.7,45.81,11200.0
2013-08-22 13:05:00,45.77,45.79,45.72,45.72,3200.0,45.77,45.79,45.72,45.72,3200.0
2013-08-22 13:10:00,45.72,45.73,45.68,45.68,7400.0,45.72,45.73,45.68,45.68,7400.0
2013-08-22 13:15:00,45.7,45.81,45.7,45.74,9600.0,45.7,45.81,45.7,45.74,9600.0
2013-08-22 13:20:00,45.7,45.73,45.65,45.68,2400.0,45.7,45.73,45.65,45.68,2400.0
2013-08-22 13:25:00,45.67,45.67,45.53,45.6,22900.0,45.67,45.67,45.53,45.6,22900.0
2013-08-22 13:30:00,45.61,45.69,45.61,45.67,15900.0,45.61,45.69,45.61,45.67,15900.0
2013-08-22 13:35:00,45.63,45.67,45.6,45.61,5700.0,45.63,45.67,45.6,45.61,5700.0
2013-08-22 13:40:00,45.62,45.62,45.53,45.57,14200.0,45.62,45.62,45.53,45.57,14200.0
2013-08-22 13:45:00,45.62,45.68,45.57,45.62,8700.0,45.62,45.68,45.57,45.62,8700.0
2013-08-22 13:50:00,45.61,45.61,45.49,45.49,6400.0,45.61,45.61,45.49,45.49,6400.0
2013-08-22 13:55:00,45.49,45.64,45.48,45.61,6900.0,45.49,45.64,45.48,45.61,6900.0
2013-08-22 14:00:00,45.59,45.63,45.56,45.57,6000.0,45.59,45.63,45.56,45.57,6000.0
2013-08-22 14:05:00,45.54,45.56,45.5,45.52,7700.0,45.54,45.56,45.5,45.52,7700.0
2013-08-22 14:10:00,45.52,45.57,45.51,45.55,8100.0,45.52,45.57,45.51,45.55,8100.0
2013-08-22 14:15:00,45.55,45.63,45.52,45.52,6300.0,45.55,45.63,45.52,45.52,6300.0
2013-08-22 14:20:00,45.54,45.56,45.48,45.5,7600.0,45.54,45.56,45.48,45.5,7600.0
2013-08-22 14:25:00,45.51,45.64,45.5,45.59,9300.0,45.51,45.64,45.5,45.59,9300.0
2013-08-22 14:30:00,45.63,45.67,45.48,45.52,15300.0,45.63,45.67,45.48,45.52,15300.0
2013-08-22 14:35:00,45.57,45.57,45.36,45.36,3000.0,45.57,45.57,45.36,45.36,3000.0
2013-08-22 14:40:00,45.36,45.38,45.11,45.12,3700.0,45.36,45.38,45.11,45.12,3700.0
2013-08-22 14:45:00,45.14,45.15,45.09,45.1,9200.0,45.14,45.15,45.09,45.1,9200.0
2013-08-22 14:50:00,45.1,45.26,45.09,45.19,11300.0,45.1,45.26,45.09,45.19,11300.0
2013-08-22 14:55:00,45.21,45.22,45.09,45.11,8400.0,45.21,45.22,45.09,45.11,8400.0
2013-08-22 15:00:00,45.1,45.26,45.1,45.22,10900.0,45.1,45.26,45.1,45.22,10900.0
2013-08-22 15:05:00,45.2,45.32,45.14,45.28,13900.0,45.2,45.32,45.14,45.28,13900.0
2013-08-22 15:10:00,45.3,45.31,45.25,45.29,9000.0,45.3,45.31,45.25,45.29,9000.0
2013-08-22 15:15:00,45.29,45.32,45.27,45.31,6000.0,45.29,45.32,45.27,45.31,6000.0
2013-08-22 15:20:00,45.3,45.46,45.28,45.44,12600.0,45.3,45.46,45.28,45.44,12600.0
2013-08-22 15:25:00,45.44,45.51,45.4,45.48,19300.0,45.44,45.51,45.4,45.48,19300.0
2013-08-22 15:30:00,45.5,45.54,45.48,45.5,14300.0,45.5,45.54,45.48,45.5,14300.0
2013-08-22 15:35:00,45.51,45.59,45.5,45.55,20500.0,45.51,45.59,45.5,45.55,20500.0
2013-08-22 15:40:00,45.57,45.59,45.51,45.56,30500.0,45.57,45.59,45.51,45.56,30500.0
2013-08-22 15:45:00,45.55,45.63,45.53,45.6,44600.0,45.55,45.63,45.53,45.6,44600.0
2013-08-22 15:50:00,45.6,45.61,45.59,45.59,31100.0,45.6,45.61,45.59,45.59,31100.0
2013-08-22 15:55:00,45.58,45.6,45.5,45.57,128500.0,45.58,45.6,45.5,45.57,128500.0
2013-08-23 09:30:00,45.45,45.68,45.45,45.68,9700.0,45.45,45.68,45.45,45.68,9700.0
2013-08-23 09:35:00,45.65,45.84,45.5,45.81,17400.0,45.65,45.84,45.5,45.81,17400.0
2013-08-23 09:40:00,45.81,45.94,45.69,45.78,7900.0,45.81,45.94,45.69,45.78,7900.0
2013-08-23 09:45:00,45.75,45.83,45.74,45.82,8100.0,45.75,45.83,45.74,45.82,8100.0
2013-08-23 09:50:00,45.82,45.82,45.71,45.77,14400.0,45.82,45.82,45.71,45.77,14400.0
2013-08-23 09:55:00,45.7,45.77,45.64,45.77,2300.0,45.7,45.77,45.64,45.77,2300.0
2013-08-23 10:00:00,45.69,45.7,45.5,45.66,26500.0,45.69,45.7,45.5,45.66,26500.0
2013-08-23 10:05:00,45.63,45.63,45.48,45.6,9500.0,45.63,45.63,45.48,45.6,9500.0
2013-08-23 10:10:00,45.61,45.71,45.58,45.71,3500.0,45.61,45.71,45.58,45.71,3500.0
2013-08-23 10:15:00,45.71,45.85,45.71,45.8,7400.0,45.71,45.85,45.71,45.8,7400.0
2013-08-23 10:20:00,45.76,45.78,45.63,45.63,16000.0,45.76,45.78,45.63,45.63,16000.0
2013-08-23 10:25:00,45.66,45.7,45.63,45.65,9600.0,45.66,45.7,45.63,45.65,9600.0
2013-08-23 10:30:00,45.61,45.64,45.59,45.62,7700.0,45.61,45.64,45.59,45.62,7700.0
2013-08-23 10:35:00,45.64,45.73,45.6,45.71,35700.0,45.64,45.73,45.6,45.71,35700.0
2013-08-23 10:40:00,45.72,45.73,45.6,45.61,3800.0,45.72,45.73,45.6,45.61,3800.0
2013-08-23 10:45:00,45.62,45.67,45.59,45.67,7600.0,45.62,45.67,45.59,45.67,7600.0
2013-08-23 10:50:00,45.67,45.67,45.6,45.64,8600.0,45.67,45.67,45.6,45.64,8600.0
2013-08-23 10:55:00,45.65,45.65,45.57,45.62,13300.0,45.65,45.65,45.57,45.62,13300.0
2013-08-23 11:00:00,45.62,45.62,45.58,45.62,18000.0,45.62,45.62,45.58,45.62,18000.0
2013-08-23 11:05:00,45.62,45.65,45.61,45.64,28100.0,45.62,45.65,45.61,45.64,28100.0
2013-08-23 11:10:00,45.65,45.65,45.57,45.65,7300.0,45.65,45.65,45.57,45.65,7300.0
2013-08-23 11:15:00,45.65,45.66,45.62,45.62,6500.0,45.65,45.66,45.62,45.62,6500.0
2013-08-23 11:20:00,45.64,45.69,45.64,45.69,3700.0,45.64,45.69,45.64,45.69,3700.0
2013-08-23 11:25:00,45.66,45.66,45.65,45.65,1800.0,45.66,45.66,45.65,45.65,1800.0
2013-08-23 11:30:00,45.64,45.64,45.55,45.6,20400.0,45.64,45.64,45.55,45.6,20400.0
2013-08-23 11:35:00,45.6,45.6,45.56,45.59,7400.0,45.6,45.6,45.56,45.59,7400.0
2013-08-23 11:40:00,45.59,45.61,45.56,45.59,291100.0,45.59,45.61,45.56,45.59,291100.0
2013-08-23 11:45:00,45.59,45.64,45.59,45.63,22100.0,45.59,45.64,45.59,45.63,22100.0
2013-08-23 11:50:00,45.63,45.63,45.58,45.61,12200.0,45.63,45.63,45.58,45.61,12200.0
2013-08-23 11:55:00,45.63,45.67,45.62,45.67,3200.0,45.63,45.67,45.62,45.67,3200.0
2013-08-23 12:00:00,45.66,45.66,45.62,45.62,2300.0,45.66,45.66,45.62,45.62,2300.0
2013-08-23 12:05:00,45.64,45.66,45.63,45.65,1900.0,45.64,45.66,45.63,45.65,1900.0
2013-08-23 12:10:00,45.65,45.65,45.61,45.65,3200.0,45.65,45.65,45.61,45.65,3200.0
2013-08-23 12:15:00,45.65,45.66,45.64,45.66,1500.0,45.65,45.66,45.64,45.66,1500.0
2013-08-23 12:20:00,45.67,45.67,45.65,45.66,4600.0,45.67,45.67,45.65,45.66,4600.0
2013-08-23 12:25:00,45.67,45.68,45.66,45.68,4300.0,45.67,45.68,45.66,45.68,4300.0
2013-08-23 12:30:00,45.67,45.7,45.67,45.7,2100.0,45.67,45.7,45.67,45.7,2100.0
2013-08-23 12:35:00,45.69,45.75,45.67,45.75,2600.0,45.69,45.75,45.67,45.75,2600.0
2013-08-23 12:40:00,45.75,45.78,45.69,45.74,3200.0,45.75,45.78,45.69,45.74,3200.0
2013-08-23 12:45:00,45.73,45.73,45.69,45.72,2400.0,45.73,45.73,45.69,45.72,2400.0
2013-08-23 12:50:00,45.73,45.79,45.73,45.79,5200.0,45.73,45.79,45.73,45.79,5200.0
2013-08-23 12:55:00,45.8,45.96,45.8,45.96,24200.0,45.8,45.96,45.8,45.96,24200.0
2013-08-23 13:00:00,45.97,45.99,45.93,45.99,5500.0,45.97,45.99,45.93,45.99,5500.0
2013-08-23 13:05:00,45.99,46.06,45.98,46.03,29900.0,45.99,46.06,45.98,46.03,29900.0
2013-08-23 13:10:00,46.05,46.25,46.04,46.23,14800.0,46.05,46.25,46.04,46.23,14800.0
2013-08-23 13:15:00,46.23,46.25,46.15,46.22,15300.0,46.23,46.25,46.15,46.22,15300.0
2013-08-23 13:20:00,46.22,46.23,46.12,46.12,31900.0,46.22,46.23,46.12,46.12,31900.0
2013-08-23 13:25:00,46.13,46.23,46.13,46.23,8700.0,46.13,46.23,46.13,46.23,8700.0
2013-08-23 13:30:00,46.25,46.27,46.16,46.16,7800.0,46.25,46.27,46.16,46.16,7800.0
2013-08-23 13:35:00,46.19,46.2,46.16,46.18,14400.0,46.19,46.2,46.16,46.18,14400.0
2013-08-23 13:40:00,46.2,46.2,46.11,46.13,5300.0,46.2,46.2,46.11,46.13,5300.0
2013-08-23 13:45:00,46.12,46.15,46.06,46.1,11800.0,46.12,46.15,46.06,46.1,11800.0
2013-08-23 13:50:00,46.07,46.15,46.07,46.13,4500.0,46.07,46.15,46.07,46.13,4500.0
2013-08-23 13:55:00,46.11,46.12,45.93,45.96,9100.0,46.11,46.12,45.93,45.96,9100.0
2013-08-23 14:00:00,45.96,45.98,45.9,45.92,59200.0,45.96,45.98,45.9,45.92,59200.0
2013-08-23 14:05:00,45.92,46.0,45.91,46.0,10100.0,45.92,46.0,45.91,46.0,10100.0
2013-08-23 14:10:00,46.01,46.01,45.98,45.99,11400.0,46.01,46.01,45.98,45.99,11400.0
2013-08-23 14:15:00,45.98,46.05,45.96,46.04,94800.0,45.98,46.05,45.96,46.04,94800.0
2013-08-23 14:20:00,46.03,46.05,46.0,46.0,7300.0,46.03,46.05,46.0,46.0,7300.0
2013-08-23 14:25:00,46.01,46.02,46.0,46.01,11300.0,46.01,46.02,46.0,46.01,11300.0
2013-08-23 14:30:00,46.01,46.01,45.93,45.96,17100.0,46.01,46.01,45.93,45.96,17100.0
2013-08-23 14:35:00,45.96,45.99,45.96,45.99,11200.0,45.96,45.99,45.96,45.99,11200.0
2013-08-23 14:40:00,45.99,45.99,45.75,45.79,39300.0,45.99,45.99,45.75,45.79,39300.0
2013-08-23 14:45:00,45.8,45.81,45.7,45.72,18100.0,45.8,45.81,45.7,45.72,18100.0
2013-08-23 14:50:00,45.72,45.75,45.71,45.72,19800.0,45.72,45.75,45.71,45.72,19800.0
2013-08-23 14:55:00,45.72,45.82,45.71,45.82,39300.0,45.72,45.82,45.71,45.82,39300.0
2013-08-23 15:00:00,45.82,45.82,45.67,45.67,57700.0,45.82,45.82,45.67,45.67,57700.0
2013-08-23 15:05:00,45.66,45.67,45.58,45.65,56700.0,45.66,45.67,45.58,45.65,56700.0
2013-08-23 15:10:00,45.65,45.67,45.65,45.66,27100.0,45.65,45.67,45.65,45.66,27100.0
2013-08-23 15:15:00,45.65,45.69,45.65,45.68,20100.0,45.65,45.69,45.65,45.68,20100.0
2013-08-23 15:20:00,45.68,45.71,45.68,45.71,16500.0,45.68,45.71,45.68,45.71,16500.0
2013-08-23 15:25:00,45.71,45.77,45.71,45.77,44300.0,45.71,45.77,45.71,45.77,44300.0
2013-08-23 15:30:00,45.76,45.77,45.71,45.71,24200.0,45.76,45.77,45.71,45.71,24200.0
2013-08-23 15:35:00,45.71,45.71,45.64,45.67,32200.0,45.71,45.71,45.64,45.67,32200.0
2013-08-23 15:40:00,45.66,45.67,45.61,45.66,47800.0,45.66,45.67,45.61,45.66,47800.0
2013-08-23 15:45:00,45.65,45.74,45.62,45.74,57600.0,45.65,45.74,45.62,45.74,57600.0
2013-08-23 15:50:00,45.72,45.79,45.72,45.73,66000.0,45.72,45.79,45.72,45.73,66000.0
2013-08-23 15:55:00,45.72,45.79,45.71,45.73,83700.0,45.72,45.79,45.71,45.73,83700.0
2013-08-26 09:30:00,45.82,45.82,45.58,45.71,11100.0,45.82,45.82,45.58,45.71,11100.0
2013-08-26 09:35:00,45.71,45.75,45.68,45.72,8900.0,45.71,45.75,45.68,45.72,8900.0
2013-08-26 09:40:00,45.67,45.99,45.66,45.98,9200.0,45.67,45.99,45.66,45.98,9200.0
2013-08-26 09:45:00,45.98,46.0,45.88,45.98,32600.0,45.98,46.0,45.88,45.98,32600.0
2013-08-26 09:50:00,45.99,46.17,45.95,46.0,46400.0,45.99,46.17,45.95,46.0,46400.0
2013-08-26 09:55:00,46.04,46.05,45.92,46.0,22500.0,46.04,46.05,45.92,46.0,22500.0
2013-08-26 10:00:00,46.02,46.21,45.98,46.21,7200.0,46.02,46.21,45.98,46.21,7200.0
2013-08-26 10:05:00,46.21,46.35,46.17,46.35,4600.0,46.21,46.35,46.17,46.35,4600.0
2013-08-26 10:10:00,46.27,46.34,46.17,46.28,7900.0,46.27,46.34,46.17,46.28,7900.0
2013-08-26 10:15:00,46.29,46.4,46.29,46.4,5700.0,46.29,46.4,46.29,46.4,5700.0
2013-08-26 10:20:00,46.42,46.46,46.39,46.43,6200.0,46.42,46.46,46.39,46.43,6200.0
2013-08-26 10:25:00,46.45,46.49,46.4,46.41,6300.0,46.45,46.49,46.4,46.41,6300.0
2013-08-26 10:30:00,46.4,46.43,46.34,46.39,14700.0,46.4,46.43,46.34,46.39,14700.0
2013-08-26 10:35:00,46.39,46.4,46.32,46.36,7400.0,46.39,46.4,46.32,46.36,7400.0
2013-08-26 10:40:00,46.37,46.45,46.37,46.4,13900.0,46.37,46.45,46.37,46.4,13900.0
2013-08-26 10:45:00,46.42,46.47,46.36,46.41,13600.0,46.42,46.47,46.36,46.41,13600.0
2013-08-26 10:50:00,46.44,46.45,46.4,46.45,800.0,46.44,46.45,46.4,46.45,800.0
2013-08-26 10:55:00,46.43,46.43,46.36,46.36,900.0,46.43,46.43,46.36,46.36,900.0
2013-08-26 11:00:00,46.35,46.45,46.35,46.41,4600.0,46.35,46.45,46.35,46.41,4600.0
2013-08-26 11:05:00,46.43,46.56,46.43,46.56,16600.0,46.43,46.56,46.43,46.56,16600.0
2013-08-26 11:10:00,46.57,46.6,46.53,46.59,44400.0,46.57,46.6,46.53,46.59,44400.0
2013-08-26 11:15:00,46.59,46.75,46.55,46.7,20700.0,46.59,46.75,46.55,46.7,20700.0
2013-08-26 11:20:00,46.69,46.73,46.64,46.7,8900.0,46.69,46.73,46.64,46.7,8900.0
2013-08-26 11:25:00,46.69,46.73,46.63,46.7,7900.0,46.69,46.73,46.63,46.7,7900.0
2013-08-26 11:30:00,46.67,46.75,46.64,46.66,7200.0,46.67,46.75,46.64,46.66,7200.0
2013-08-26 11:35:00,46.66,46.85,46.66,46.85,106000.0,46.66,46.85,46.66,46.85,106000.0
2013-08-26 11:40:00,46.85,46.92,46.81,46.88,13700.0,46.85,46.92,46.81,46.88,13700.0
2013-08-26 11:45:00,46.88,47.0,46.82,46.97,31700.0,46.88,47.0,46.82,46.97,31700.0
2013-08-26 11:50:00,46.97,47.0,46.87,46.87,10500.0,46.97,47.0,46.87,46.87,10500.0
2013-08-26 11:55:00,46.86,46.88,46.74,46.79,10500.0,46.86,46.88,46.74,46.79,10500.0
2013-08-26 12:00:00,46.78,46.78,46.67,46.68,16700.0,46.78,46.78,46.67,46.68,16700.0
2013-08-26 12:05:00,46.7,46.7,46.59,46.6,7200.0,46.7,46.7,46.59,46.6,7200.0
2013-08-26 12:10:00,46.61,46.66,46.56,46.66,4600.0,46.61,46.66,46.56,46.66,4600.0
2013-08-26 12:15:00,46.67,46.81,46.67,46.69,12600.0,46.67,46.81,46.67,46.69,12600.0
2013-08-26 12:20:00,46.71,46.81,46.68,46.7,23700.0,46.71,46.81,46.68,46.7,23700.0
2013-08-26 12:25:00,46.67,46.76,46.67,46.76,22200.0,46.67,46.76,46.67,46.76,22200.0
2013-08-26 12:30:00,46.75,46.89,46.75,46.88,19700.0,46.75,46.89,46.75,46.88,19700.0
2013-08-26 12:35:00,46.86,46.95,46.83,46.9,22800.0,46.86,46.95,46.83,46.9,22800.0
2013-08-26 12:40:00,46.92,47.0,46.89,47.0,31400.0,46.92,47.0,46.89,47.0,31400.0
2013-08-26 12:45:00,46.99,47.11,46.88,46.94,49700.0,46.99,47.11,46.88,46.94,49700.0
2013-08-26 12:50:00,46.94,47.11,46.94,47.11,32700.0,46.94,47.11,46.94,47.11,32700.0
2013-08-26 12:55:00,47.09,47.09,47.02,47.08,12000.0,47.09,47.09,47.02,47.08,12000.0
2013-08-26 13:00:00,47.05,47.1,47.05,47.09,16700.0,47.05,47.1,47.05,47.09,16700.0
2013-08-26 13:05:00,47.09,47.36,46.86,47.23,53200.0,47.09,47.36,46.86,47.23,53200.0
2013-08-26 13:10:00,47.25,47.46,47.25,47.46,28400.0,47.25,47.46,47.25,47.46,28400.0
2013-08-26 13:15:00,47.44,47.44,47.33,47.34,14200.0,47.44,47.44,47.33,47.34,14200.0
2013-08-26 13:20:00,47.33,47.37,47.27,47.3,18400.0,47.33,47.37,47.27,47.3,18400.0
2013-08-26 13:25:00,47.27,47.34,47.24,47.29,10000.0,47.27,47.34,47.24,47.29,10000.0
2013-08-26 13:30:00,47.29,47.32,47.12,47.2,28700.0,47.29,47.32,47.12,47.2,28700.0
2013-08-26 13:35:00,47.19,47.19,47.08,47.16,9900.0,47.19,47.19,47.08,47.16,9900.0
2013-08-26 13:40:00,47.17,47.35,47.14,47.35,17700.0,47.17,47.35,47.14,47.35,17700.0
2013-08-26 13:45:00,47.31,47.35,47.21,47.24,16900.0,47.31,47.35,47.21,47.24,16900.0
2013-08-26 13:50:00,47.22,47.22,47.12,47.2,18000.0,47.22,47.22,47.12,47.2,18000.0
2013-08-26 13:55:00,47.18,47.33,47.18,47.33,10000.0,47.18,47.33,47.18,47.33,10000.0
2013-08-26 14:00:00,47.33,47.39,47.31,47.39,19000.0,47.33,47.39,47.31,47.39,19000.0
2013-08-26 14:05:00,47.36,47.4,47.26,47.26,17800.0,47.36,47.4,47.26,47.26,17800.0
2013-08-26 14:10:00,47.27,47.32,47.27,47.3,14400.0,47.27,47.32,47.27,47.3,14400.0
2013-08-26 14:15:00,47.31,47.34,47.25,47.26,7300.0,47.31,47.34,47.25,47.26,7300.0
2013-08-26 14:20:00,47.26,47.36,47.25,47.27,9300.0,47.26,47.36,47.25,47.27,9300.0
2013-08-26 14:25:00,47.28,47.31,47.2,47.25,12100.0,47.28,47.31,47.2,47.25,12100.0
2013-08-26 14:30:00,47.22,47.35,47.22,47.27,13100.0,47.22,47.35,47.22,47.27,13100.0
2013-08-26 14:35:00,47.26,47.32,47.25,47.31,39500.0,47.26,47.32,47.25,47.31,39500.0
2013-08-26 14:40:00,47.31,47.5,47.31,47.49,26100.0,47.31,47.5,47.31,47.49,26100.0
2013-08-26 14:45:00,47.49,47.75,47.48,47.63,115900.0,47.49,47.75,47.48,47.63,115900.0
2013-08-26 14:50:00,47.64,47.83,47.63,47.67,39300.0,47.64,47.83,47.63,47.67,39300.0
2013-08-26 14:55:00,47.68,47.7,47.55,47.55,23800.0,47.68,47.7,47.55,47.55,23800.0
2013-08-26 15:00:00,47.56,47.64,47.54,47.59,25600.0,47.56,47.64,47.54,47.59,25600.0
2013-08-26 15:05:00,47.6,47.7,47.57,47.7,18300.0,47.6,47.7,47.57,47.7,18300.0
2013-08-26 15:10:00,47.67,47.67,47.35,47.36,12200.0,47.67,47.67,47.35,47.36,12200.0
2013-08-26 15:15:00,47.33,47.66,47.3,47.61,70000.0,47.33,47.66,47.3,47.61,70000.0
2013-08-26 15:20:00,47.62,47.62,47.28,47.28,36100.0,47.62,47.62,47.28,47.28,36100.0
2013-08-26 15:25:00,47.29,47.31,47.15,47.18,154100.0,47.29,47.31,47.15,47.18,154100.0
2013-08-26 15:30:00,47.18,47.35,47.11,47.32,39500.0,47.18,47.35,47.11,47.32,39500.0
2013-08-26 15:35:00,47.33,47.35,47.28,47.3,41800.0,47.33,47.35,47.28,47.3,41800.0
2013-08-26 15:40:00,47.3,47.34,47.28,47.31,37800.0,47.3,47.34,47.28,47.31,37800.0
2013-08-26 15:45:00,47.3,47.36,47.22,47.27,79700.0,47.3,47.36,47.22,47.27,79700.0
2013-08-26 15:50:00,47.29,47.48,47.28,47.3,178500.0,47.29,47.48,47.28,47.3,178500.0
2013-08-26 15:55:00,47.31,47.4,47.23,47.37,169400.0,47.31,47.4,47.23,47.37,169400.0
2013-08-27 09:30:00,46.72,46.72,46.25,46.26,37400.0,46.72,46.72,46.25,46.26,37400.0
2013-08-27 09:35:00,46.27,46.53,46.27,46.37,10000.0,46.27,46.53,46.27,46.37,10000.0
2013-08-27 09:40:00,46.37,46.43,46.27,46.38,20100.0,46.37,46.43,46.27,46.38,20100.0
2013-08-27 09:45:00,46.38,46.38,46.12,46.12,64400.0,46.38,46.38,46.12,46.12,64400.0
2013-08-27 09:50:00,46.11,46.11,45.75,45.8,91200.0,46.11,46.11,45.75,45.8,91200.0
2013-08-27 09:55:00,45.8,45.81,45.68,45.68,19500.0,45.8,45.81,45.68,45.68,19500.0
2013-08-27 10:00:00,45.68,45.91,45.68,45.88,28000.0,45.68,45.91,45.68,45.88,28000.0
2013-08-27 10:05:00,45.89,46.02,45.8,45.96,39800.0,45.89,46.02,45.8,45.96,39800.0
2013-08-27 10:10:00,45.93,46.3,45.93,46.3,117700.0,45.93,46.3,45.93,46.3,117700.0
2013-08-27 10:15:00,46.3,46.31,45.99,46.22,40000.0,46.3,46.31,45.99,46.22,40000.0
2013-08-27 10:20:00,46.22,46.35,46.15,46.27,32700.0,46.22,46.35,46.15,46.27,32700.0
2013-08-27 10:25:00,46.23,46.26,46.09,46.09,10100.0,46.23,46.26,46.09,46.09,10100.0
2013-08-27 10:30:00,46.09,46.24,46.09,46.12,23100.0,46.09,46.24,46.09,46.12,23100.0
2013-08-27 10:35:00,46.12,46.18,46.08,46.12,11900.0,46.12,46.18,46.08,46.12,11900.0
2013-08-27 10:40:00,46.12,46.2,46.12,46.18,9500.0,46.12,46.2,46.12,46.18,9500.0
2013-08-27 10:45:00,46.16,46.16,46.08,46.14,9700.0,46.16,46.16,46.08,46.14,9700.0
2013-08-27 10:50:00,46.14,46.14,45.95,46.12,30000.0,46.14,46.14,45.95,46.12,30000.0
2013-08-27 10:55:00,46.09,46.32,46.08,46.32,19300.0,46.09,46.32,46.08,46.32,19300.0
2013-08-27 11:00:00,46.31,46.36,46.17,46.17,22200.0,46.31,46.36,46.17,46.17,22200.0
2013-08-27 11:05:00,46.23,46.3,46.18,46.25,7600.0,46.23,46.3,46.18,46.25,7600.0
2013-08-27 11:10:00,46.25,46.3,46.24,46.25,23000.0,46.25,46.3,46.24,46.25,23000.0
2013-08-27 11:15:00,46.25,46.27,46.18,46.26,7100.0,46.25,46.27,46.18,46.26,7100.0
2013-08-27 11:20:00,46.27,46.28,46.18,46.28,15700.0,46.27,46.28,46.18,46.28,15700.0
2013-08-27 11:25:00,46.28,46.28,46.21,46.21,18800.0,46.28,46.28,46.21,46.21,18800.0
2013-08-27 11:30:00,46.21,46.22,46.09,46.12,8800.0,46.21,46.22,46.09,46.12,8800.0
2013-08-27 11:35:00,46.08,46.1,46.01,46.03,6700.0,46.08,46.1,46.01,46.03,6700.0
2013-08-27 11:40:00,46.0,46.0,45.95,46.0,9100.0,46.0,46.0,45.95,46.0,9100.0
2013-08-27 11:45:00,45.97,46.02,45.97,46.0,6600.0,45.97,46.02,45.97,46.0,6600.0
2013-08-27 11:50:00,46.0,46.02,45.97,45.98,9800.0,46.0,46.02,45.97,45.98,9800.0
2013-08-27 11:55:00,45.98,46.05,45.97,46.04,5800.0,45.98,46.05,45.97,46.04,5800.0
2013-08-27 12:00:00,46.02,46.02,45.9,45.91,7900.0,46.02,46.02,45.9,45.91,7900.0
2013-08-27 12:05:00,45.92,45.94,45.86,45.91,4000.0,45.92,45.94,45.86,45.91,4000.0
2013-08-27 12:10:00,45.89,45.91,45.88,45.89,6400.0,45.89,45.91,45.88,45.89,6400.0
2013-08-27 12:15:00,45.89,45.98,45.82,45.93,31000.0,45.89,45.98,45.82,45.93,31000.0
2013-08-27 12:20:00,45.93,46.04,45.93,45.98,11500.0,45.93,46.04,45.93,45.98,11500.0
2013-08-27 12:25:00,45.98,46.02,45.89,46.02,13100.0,45.98,46.02,45.89,46.02,13100.0
2013-08-27 12:30:00,45.99,46.01,45.99,46.0,3500.0,45.99,46.01,45.99,46.0,3500.0
2013-08-27 12:35:00,46.01,46.14,45.99,46.13,15900.0,46.01,46.14,45.99,46.13,15900.0
2013-08-27 12:40:00,46.14,46.14,46.05,46.07,6000.0,46.14,46.14,46.05,46.07,6000.0
2013-08-27 12:45:00,46.07,46.13,46.07,46.13,4300.0,46.07,46.13,46.07,46.13,4300.0
2013-08-27 12:50:00,46.1,46.1,46.05,46.08,1400.0,46.1,46.1,46.05,46.08,1400.0
2013-08-27 12:55:00,46.07,46.07,45.91,45.94,4900.0,46.07,46.07,45.91,45.94,4900.0
2013-08-27 13:00:00,45.94,46.08,45.94,46.08,10800.0,45.94,46.08,45.94,46.08,10800.0
2013-08-27 13:05:00,46.1,46.14,46.07,46.07,5900.0,46.1,46.14,46.07,46.07,5900.0
2013-08-27 13:10:00,46.09,46.14,46.07,46.12,13400.0,46.09,46.14,46.07,46.12,13400.0
2013-08-27 13:15:00,46.12,46.12,46.06,46.09,10600.0,46.12,46.12,46.06,46.09,10600.0
2013-08-27 13:20:00,46.09,46.09,45.99,46.0,3600.0,46.09,46.09,45.99,46.0,3600.0
2013-08-27 13:25:00,46.0,46.0,45.93,45.97,22300.0,46.0,46.0,45.93,45.97,22300.0
2013-08-27 13:30:00,45.97,46.05,45.97,46.05,10300.0,45.97,46.05,45.97,46.05,10300.0
2013-08-27 13:35:00,46.05,46.1,46.05,46.09,9100.0,46.05,46.1,46.05,46.09,9100.0
2013-08-27 13:40:00,46.07,46.08,46.06,46.08,900.0,46.07,46.08,46.06,46.08,900.0
2013-08-27 13:45:00,46.07,46.08,46.03,46.05,3900.0,46.07,46.08,46.03,46.05,3900.0
2013-08-27 13:50:00,46.05,46.05,45.94,45.94,4800.0,46.05,46.05,45.94,45.94,4800.0
2013-08-27 13:55:00,45.92,45.92,45.88,45.91,5100.0,45.92,45.92,45.88,45.91,5100.0
2013-08-27 14:00:00,45.91,45.91,45.8,45.82,3100.0,45.91,45.91,45.8,45.82,3100.0
2013-08-27 14:05:00,45.81,45.86,45.76,45.81,11500.0,45.81,45.86,45.76,45.81,11500.0
2013-08-27 14:10:00,45.8,45.82,45.61,45.63,9300.0,45.8,45.82,45.61,45.63,9300.0
2013-08-27 14:15:00,45.65,45.85,45.65,45.83,12100.0,45.65,45.85,45.65,45.83,12100.0
2013-08-27 14:20:00,45.83,45.83,45.69,45.7,5300.0,45.83,45.83,45.69,45.7,5300.0
2013-08-27 14:25:00,45.7,45.7,45.62,45.66,18400.0,45.7,45.7,45.62,45.66,18400.0
2013-08-27 14:30:00,45.67,45.81,45.67,45.76,15200.0,45.67,45.81,45.67,45.76,15200.0
2013-08-27 14:35:00,45.76,45.84,45.74,45.81,15800.0,45.76,45.84,45.74,45.81,15800.0
2013-08-27 14:40:00,45.81,45.91,45.8,45.9,21700.0,45.81,45.91,45.8,45.9,21700.0
2013-08-27 14:45:00,45.9,45.98,45.88,45.98,18200.0,45.9,45.98,45.88,45.98,18200.0
2013-08-27 14:50:00,45.97,46.02,45.95,46.0,51200.0,45.97,46.02,45.95,46.0,51200.0
2013-08-27 14:55:00,46.01,46.15,45.96,45.97,33500.0,46.01,46.15,45.96,45.97,33500.0
2013-08-27 15:00:00,45.97,46.03,45.97,45.99,15400.0,45.97,46.03,45.97,45.99,15400.0
2013-08-27 15:05:00,45.98,46.01,45.78,45.8,16700.0,45.98,46.01,45.78,45.8,16700.0
2013-08-27 15:10:00,45.77,45.88,45.77,45.85,19400.0,45.77,45.88,45.77,45.85,19400.0
2013-08-27 15:15:00,45.86,46.04,45.86,46.01,50700.0,45.86,46.04,45.86,46.01,50700.0
2013-08-27 15:20:00,45.99,46.06,45.99,46.06,54300.0,45.99,46.06,45.99,46.06,54300.0
2013-08-27 15:25:00,46.07,46.15,45.99,46.06,32500.0,46.07,46.15,45.99,46.06,32500.0
2013-08-27 15:30:00,46.05,46.08,45.98,46.01,43900.0,46.05,46.08,45.98,46.01,43900.0
2013-08-27 15:35:00,45.99,46.01,45.97,45.98,19000.0,45.99,46.01,45.97,45.98,19000.0
2013-08-27 15:40:00,45.98,46.09,45.94,46.05,39300.0,45.98,46.09,45.94,46.05,39300.0
2013-08-27 15:45:00,46.05,46.11,46.04,46.11,71700.0,46.05,46.11,46.04,46.11,71700.0
2013-08-27 15:50:00,46.11,46.14,46.09,46.12,56000.0,46.11,46.14,46.09,46.12,56000.0
2013-08-27 15:55:00,46.11,46.18,46.11,46.13,93900.0,46.11,46.18,46.11,46.13,93900.0
2013-08-28 09:30:00,46.46,46.46,46.15,46.22,13300.0,46.46,46.46,46.15,46.22,13300.0
2013-08-28 09:35:00,46.22,46.33,46.07,46.26,8900.0,46.22,46.33,46.07,46.26,8900.0
2013-08-28 09:40:00,46.33,46.41,46.1,46.1,7500.0,46.33,46.41,46.1,46.1,7500.0
2013-08-28 09:45:00,46.1,46.11,45.89,45.91,4000.0,46.1,46.11,45.89,45.91,4000.0
2013-08-28 09:50:00,45.87,46.07,45.87,46.07,2400.0,45.87,46.07,45.87,46.07,2400.0
2013-08-28 09:55:00,46.07,46.19,46.03,46.06,7600.0,46.07,46.19,46.03,46.06,7600.0
2013-08-28 10:00:00,46.07,46.18,46.03,46.08,3400.0,46.07,46.18,46.03,46.08,3400.0
2013-08-28 10:05:00,46.05,46.07,45.87,46.02,14700.0,46.05,46.07,45.87,46.02,14700.0
2013-08-28 10:10:00,46.04,46.3,46.04,46.08,5500.0,46.04,46.3,46.04,46.08,5500.0
2013-08-28 10:15:00,46.14,46.46,46.14,46.36,30000.0,46.14,46.46,46.14,46.36,30000.0
2013-08-28 10:20:00,46.4,46.5,46.24,46.3,15500.0,46.4,46.5,46.24,46.3,15500.0
2013-08-28 10:25:00,46.31,46.39,46.26,46.39,4200.0,46.31,46.39,46.26,46.39,4200.0
2013-08-28 10:30:00,46.37,46.52,46.36,46.46,8000.0,46.37,46.52,46.36,46.46,8000.0
2013-08-28 10:35:00,46.44,46.64,46.4,46.49,8800.0,46.44,46.64,46.4,46.49,8800.0
2013-08-28 10:40:00,46.5,46.51,46.43,46.46,3800.0,46.5,46.51,46.43,46.46,3800.0
2013-08-28 10:45:00,46.46,46.55,46.46,46.51,6600.0,46.46,46.55,46.46,46.51,6600.0
2013-08-28 10:50:00,46.5,46.62,46.5,46.53,11100.0,46.5,46.62,46.5,46.53,11100.0
2013-08-28 10:55:00,46.54,46.71,46.53,46.71,23500.0,46.54,46.71,46.53,46.71,23500.0
2013-08-28 11:00:00,46.72,46.83,46.71,46.81,13600.0,46.72,46.83,46.71,46.81,13600.0
2013-08-28 11:05:00,46.8,46.81,46.53,46.54,15300.0,46.8,46.81,46.53,46.54,15300.0
2013-08-28 11:10:00,46.54,46.6,46.54,46.58,8000.0,46.54,46.6,46.54,46.58,8000.0
2013-08-28 11:15:00,46.56,46.64,46.55,46.62,18100.0,46.56,46.64,46.55,46.62,18100.0
2013-08-28 11:20:00,46.61,46.67,46.55,46.64,9600.0,46.61,46.67,46.55,46.64,9600.0
2013-08-28 11:25:00,46.66,46.69,46.47,46.57,35700.0,46.66,46.69,46.47,46.57,35700.0
2013-08-28 11:30:00,46.56,46.57,46.38,46.41,30900.0,46.56,46.57,46.38,46.41,30900.0
2013-08-28 11:35:00,46.48,46.5,46.43,46.47,10300.0,46.48,46.5,46.43,46.47,10300.0
2013-08-28 11:40:00,46.47,46.56,46.42,46.54,26800.0,46.47,46.56,46.42,46.54,26800.0
2013-08-28 11:45:00,46.52,46.56,46.44,46.47,8600.0,46.52,46.56,46.44,46.47,8600.0
2013-08-28 11:50:00,46.5,46.56,46.45,46.5,10200.0,46.5,46.56,46.45,46.5,10200.0
2013-08-28 11:55:00,46.46,46.61,46.44,46.61,6100.0,46.46,46.61,46.44,46.61,6100.0
2013-08-28 12:00:00,46.61,46.64,46.47,46.48,10500.0,46.61,46.64,46.47,46.48,10500.0
2013-08-28 12:05:00,46.48,46.55,46.45,46.55,3400.0,46.48,46.55,46.45,46.55,3400.0
2013-08-28 12:10:00,46.58,46.59,46.49,46.5,5300.0,46.58,46.59,46.49,46.5,5300.0
2013-08-28 12:15:00,46.5,46.6,46.5,46.58,4200.0,46.5,46.6,46.5,46.58,4200.0
2013-08-28 12:20:00,46.59,46.59,46.45,46.47,9000.0,46.59,46.59,46.45,46.47,9000.0
2013-08-28 12:25:00,46.49,46.52,46.42,46.42,14300.0,46.49,46.52,46.42,46.42,14300.0
2013-08-28 12:30:00,46.42,46.44,46.36,46.38,18000.0,46.42,46.44,46.36,46.38,18000.0
2013-08-28 12:35:00,46.39,46.42,46.34,46.35,7800.0,46.39,46.42,46.34,46.35,7800.0
2013-08-28 12:40:00,46.35,46.37,46.3,46.31,6100.0,46.35,46.37,46.3,46.31,6100.0
2013-08-28 12:45:00,46.33,46.41,46.3,46.35,6800.0,46.33,46.41,46.3,46.35,6800.0
2013-08-28 12:50:00,46.31,46.42,46.31,46.42,8600.0,46.31,46.42,46.31,46.42,8600.0
2013-08-28 12:55:00,46.45,46.52,46.41,46.45,5800.0,46.45,46.52,46.41,46.45,5800.0
2013-08-28 13:00:00,46.45,46.52,46.45,46.52,4300.0,46.45,46.52,46.45,46.52,4300.0
2013-08-28 13:05:00,46.51,46.54,46.47,46.5,39500.0,46.51,46.54,46.47,46.5,39500.0
2013-08-28 13:10:00,46.5,46.55,46.5,46.53,9000.0,46.5,46.55,46.5,46.53,9000.0
2013-08-28 13:15:00,46.5,46.5,46.42,46.48,6700.0,46.5,46.5,46.42,46.48,6700.0
2013-08-28 13:20:00,46.5,46.5,46.42,46.44,7200.0,46.5,46.5,46.42,46.44,7200.0
2013-08-28 13:25:00,46.44,46.46,46.38,46.4,28100.0,46.44,46.46,46.38,46.4,28100.0
2013-08-28 13:30:00,46.4,46.43,46.3,46.3,20100.0,46.4,46.43,46.3,46.3,20100.0
2013-08-28 13:35:00,46.31,46.34,46.26,46.26,6900.0,46.31,46.34,46.26,46.26,6900.0
2013-08-28 13:40:00,46.28,46.33,46.26,46.29,3100.0,46.28,46.33,46.26,46.29,3100.0
2013-08-28 13:45:00,46.29,46.37,46.28,46.37,3600.0,46.29,46.37,46.28,46.37,3600.0
2013-08-28 13:50:00,46.38,46.39,46.29,46.29,4500.0,46.38,46.39,46.29,46.29,4500.0
2013-08-28 13:55:00,46.29,46.34,46.25,46.33,5600.0,46.29,46.34,46.25,46.33,5600.0
2013-08-28 14:00:00,46.35,46.38,46.34,46.35,4000.0,46.35,46.38,46.34,46.35,4000.0
2013-08-28 14:05:00,46.36,46.36,46.2,46.2,8300.0,46.36,46.36,46.2,46.2,8300.0
2013-08-28 14:10:00,46.25,46.28,46.21,46.27,11500.0,46.25,46.28,46.21,46.27,11500.0
2013-08-28 14:15:00,46.29,46.3,46.25,46.3,4800.0,46.29,46.3,46.25,46.3,4800.0
2013-08-28 14:20:00,46.3,46.32,46.28,46.29,5500.0,46.3,46.32,46.28,46.29,5500.0
2013-08-28 14:25:00,46.3,46.32,46.28,46.29,2900.0,46.3,46.32,46.28,46.29,2900.0
2013-08-28 14:30:00,46.26,46.27,46.24,46.26,4500.0,46.26,46.27,46.24,46.26,4500.0
2013-08-28 14:35:00,46.26,46.29,46.13,46.15,23800.0,46.26,46.29,46.13,46.15,23800.0
2013-08-28 14:40:00,46.16,46.19,46.12,46.16,9200.0,46.16,46.19,46.12,46.16,9200.0
2013-08-28 14:45:00,46.15,46.3,46.15,46.3,10300.0,46.15,46.3,46.15,46.3,10300.0
2013-08-28 14:50:00,46.28,46.32,46.26,46.32,8100.0,46.28,46.32,46.26,46.32,8100.0
2013-08-28 14:55:00,46.34,46.39,46.32,46.32,12900.0,46.34,46.39,46.32,46.32,12900.0
2013-08-28 15:00:00,46.32,46.41,46.32,46.39,17200.0,46.32,46.41,46.32,46.39,17200.0
2013-08-28 15:05:00,46.39,46.56,46.35,46.55,27200.0,46.39,46.56,46.35,46.55,27200.0
2013-08-28 15:10:00,46.54,46.56,46.52,46.53,29000.0,46.54,46.56,46.52,46.53,29000.0
2013-08-28 15:15:00,46.54,46.6,46.53,46.56,16800.0,46.54,46.6,46.53,46.56,16800.0
2013-08-28 15:20:00,46.57,46.6,46.49,46.51,18600.0,46.57,46.6,46.49,46.51,18600.0
2013-08-28 15:25:00,46.52,46.54,46.48,46.5,13700.0,46.52,46.54,46.48,46.5,13700.0
2013-08-28 15:30:00,46.51,46.6,46.51,46.54,10000.0,46.51,46.6,46.51,46.54,10000.0
2013-08-28 15:35:00,46.54,46.55,46.51,46.51,12900.0,46.54,46.55,46.51,46.51,12900.0
2013-08-28 15:40:00,46.51,46.51,46.44,46.46,15200.0,46.51,46.51,46.44,46.46,15200.0
2013-08-28 15:45:00,46.47,46.5,46.44,46.44,20100.0,46.47,46.5,46.44,46.44,20100.0
2013-08-28 15:50:00,46.44,46.44,46.37,46.42,25600.0,46.44,46.44,46.37,46.42,25600.0
2013-08-28 15:55:00,46.42,46.5,46.39,46.46,44000.0,46.42,46.5,46.39,46.46,44000.0
2013-08-29 09:30:00,45.92,46.65,45.9,46.65,15100.0,45.92,46.65,45.9,46.65,15100.0
2013-08-29 09:35:00,46.65,46.83,46.47,46.48,7300.0,46.65,46.83,46.47,46.48,7300.0
2013-08-29 09:40:00,46.52,46.74,46.52,46.7,6700.0,46.52,46.74,46.52,46.7,6700.0
2013-08-29 09:45:00,46.71,46.71,46.29,46.41,8300.0,46.71,46.71,46.29,46.41,8300.0
2013-08-29 09:50:00,46.37,46.63,46.37,46.63,3000.0,46.37,46.63,46.37,46.63,3000.0
2013-08-29 09:55:00,46.63,46.74,46.57,46.64,5000.0,46.63,46.74,46.57,46.64,5000.0
2013-08-29 10:00:00,46.62,46.71,46.55,46.57,4700.0,46.62,46.71,46.55,46.57,4700.0
2013-08-29 10:05:00,46.56,46.58,46.46,46.58,6800.0,46.56,46.58,46.46,46.58,6800.0
2013-08-29 10:10:00,46.6,46.71,46.58,46.7,8200.0,46.6,46.71,46.58,46.7,8200.0
2013-08-29 10:15:00,46.74,46.74,46.68,46.68,1900.0,46.74,46.74,46.68,46.68,1900.0
2013-08-29 10:20:00,46.69,46.71,46.56,46.56,5100.0,46.69,46.71,46.56,46.56,5100.0
2013-08-29 10:25:00,46.56,46.66,46.56,46.64,5300.0,46.56,46.66,46.56,46.64,5300.0
2013-08-29 10:30:00,46.64,46.71,46.64,46.7,2300.0,46.64,46.71,46.64,46.7,2300.0
2013-08-29 10:35:00,46.72,46.94,46.72,46.92,8400.0,46.72,46.94,46.72,46.92,8400.0
2013-08-29 10:40:00,46.93,46.93,46.79,46.83,27900.0,46.93,46.93,46.79,46.83,27900.0
2013-08-29 10:45:00,46.85,46.86,46.63,46.65,8100.0,46.85,46.86,46.63,46.65,8100.0
2013-08-29 10:50:00,46.65,46.65,46.57,46.57,9800.0,46.65,46.65,46.57,46.57,9800.0
2013-08-29 10:55:00,46.57,46.64,46.5,46.52,20600.0,46.57,46.64,46.5,46.52,20600.0
2013-08-29 11:00:00,46.54,46.57,46.47,46.57,19600.0,46.54,46.57,46.47,46.57,19600.0
2013-08-29 11:05:00,46.57,46.6,46.53,46.53,3300.0,46.57,46.6,46.53,46.53,3300.0
2013-08-29 11:10:00,46.51,46.66,46.51,46.66,3100.0,46.51,46.66,46.51,46.66,3100.0
2013-08-29 11:15:00,46.65,46.74,46.64,46.74,3500.0,46.65,46.74,46.64,46.74,3500.0
2013-08-29 11:20:00,46.74,46.91,46.72,46.83,9500.0,46.74,46.91,46.72,46.83,9500.0
2013-08-29 11:25:00,46.8,46.82,46.8,46.82,5600.0,46.8,46.82,46.8,46.82,5600.0
2013-08-29 11:30:00,46.82,46.9,46.8,46.8,6800.0,46.82,46.9,46.8,46.8,6800.0
2013-08-29 11:35:00,46.81,46.87,46.8,46.86,3800.0,46.81,46.87,46.8,46.86,3800.0
2013-08-29 11:40:00,46.85,46.89,46.84,46.84,6900.0,46.85,46.89,46.84,46.84,6900.0
2013-08-29 11:45:00,46.85,46.96,46.83,46.83,4900.0,46.85,46.96,46.83,46.83,4900.0
2013-08-29 11:50:00,46.83,46.85,46.83,46.83,4500.0,46.83,46.85,46.83,46.83,4500.0
2013-08-29 11:55:00,46.84,46.91,46.84,46.91,900.0,46.84,46.91,46.84,46.91,900.0
2013-08-29 12:00:00,46.92,46.94,46.86,46.86,4800.0,46.92,46.94,46.86,46.86,4800.0
2013-08-29 12:05:00,46.86,46.87,46.74,46.74,11600.0,46.86,46.87,46.74,46.74,11600.0
2013-08-29 12:10:00,46.75,46.75,46.64,46.71,15800.0,46.75,46.75,46.64,46.71,15800.0
2013-08-29 12:15:00,46.71,46.73,46.68,46.73,4400.0,46.71,46.73,46.68,46.73,4400.0
2013-08-29 12:20:00,46.72,46.73,46.65,46.65,9000.0,46.72,46.73,46.65,46.65,9000.0
2013-08-29 12:25:00,46.65,46.73,46.65,46.72,6400.0,46.65,46.73,46.65,46.72,6400.0
2013-08-29 12:30:00,46.72,46.78,46.64,46.64,11700.0,46.72,46.78,46.64,46.64,11700.0
2013-08-29 12:35:00,46.65,46.65,46.6,46.63,10100.0,46.65,46.65,46.6,46.63,10100.0
2013-08-29 12:40:00,46.64,46.69,46.62,46.62,9700.0,46.64,46.69,46.62,46.62,9700.0
2013-08-29 12:45:00,46.6,46.61,46.53,46.55,7300.0,46.6,46.61,46.53,46.55,7300.0
2013-08-29 12:50:00,46.59,46.61,46.59,46.61,1200.0,46.59,46.61,46.59,46.61,1200.0
2013-08-29 12:55:00,46.62,46.65,46.57,46.62,7100.0,46.62,46.65,46.57,46.62,7100.0
2013-08-29 13:00:00,46.61,46.65,46.61,46.63,2900.0,46.61,46.65,46.61,46.63,2900.0
2013-08-29 13:05:00,46.64,46.65,46.64,46.64,4800.0,46.64,46.65,46.64,46.64,4800.0
2013-08-29 13:10:00,46.65,46.65,46.58,46.59,7500.0,46.65,46.65,46.58,46.59,7500.0
2013-08-29 13:15:00,46.59,46.62,46.59,46.6,1500.0,46.59,46.62,46.59,46.6,1500.0
2013-08-29 13:20:00,46.6,46.6,46.5,46.51,9400.0,46.6,46.6,46.5,46.51,9400.0
2013-08-29 13:25:00,46.51,46.56,46.49,46.54,8200.0,46.51,46.56,46.49,46.54,8200.0
2013-08-29 13:30:00,46.56,46.56,46.46,46.47,8800.0,46.56,46.56,46.46,46.47,8800.0
2013-08-29 13:35:00,46.48,46.5,46.48,46.49,4700.0,46.48,46.5,46.48,46.49,4700.0
2013-08-29 13:40:00,46.48,46.56,46.47,46.55,4900.0,46.48,46.56,46.47,46.55,4900.0
2013-08-29 13:45:00,46.55,46.57,46.54,46.54,2200.0,46.55,46.57,46.54,46.54,2200.0
2013-08-29 13:50:00,46.55,46.56,46.53,46.56,4800.0,46.55,46.56,46.53,46.56,4800.0
2013-08-29 13:55:00,46.53,46.65,46.53,46.63,5700.0,46.53,46.65,46.53,46.63,5700.0
2013-08-29 14:00:00,46.64,46.77,46.6,46.77,4200.0,46.64,46.77,46.6,46.77,4200.0
2013-08-29 14:05:00,46.75,46.8,46.73,46.79,2400.0,46.75,46.8,46.73,46.79,2400.0
2013-08-29 14:10:00,46.79,46.79,46.75,46.76,2000.0,46.79,46.79,46.75,46.76,2000.0
2013-08-29 14:15:00,46.76,46.77,46.7,46.73,3000.0,46.76,46.77,46.7,46.73,3000.0
2013-08-29 14:20:00,46.73,46.86,46.73,46.86,12500.0,46.73,46.86,46.73,46.86,12500.0
2013-08-29 14:25:00,46.85,46.86,46.79,46.81,4300.0,46.85,46.86,46.79,46.81,4300.0
2013-08-29 14:30:00,46.82,46.86,46.82,46.86,3600.0,46.82,46.86,46.82,46.86,3600.0
2013-08-29 14:35:00,46.88,46.9,46.82,46.82,6200.0,46.88,46.9,46.82,46.82,6200.0
2013-08-29 14:40:00,46.84,46.85,46.83,46.85,4200.0,46.84,46.85,46.83,46.85,4200.0
2013-08-29 14:45:00,46.86,46.87,46.83,46.85,6200.0,46.86,46.87,46.83,46.85,6200.0
2013-08-29 14:50:00,46.86,46.88,46.85,46.88,26100.0,46.86,46.88,46.85,46.88,26100.0
2013-08-29 14:55:00,46.88,46.96,46.87,46.96,19400.0,46.88,46.96,46.87,46.96,19400.0
2013-08-29 15:00:00,46.96,47.03,46.96,47.0,30500.0,46.96,47.03,46.96,47.0,30500.0
2013-08-29 15:05:00,47.0,47.03,46.97,47.0,14100.0,47.0,47.03,46.97,47.0,14100.0
2013-08-29 15:10:00,47.01,47.03,46.98,47.02,19200.0,47.01,47.03,46.98,47.02,19200.0
2013-08-29 15:15:00,47.02,47.03,46.99,47.0,14100.0,47.02,47.03,46.99,47.0,14100.0
2013-08-29 15:20:00,47.0,47.02,46.99,46.99,20100.0,47.0,47.02,46.99,46.99,20100.0
2013-08-29 15:25:00,47.0,47.03,46.98,47.02,31500.0,47.0,47.03,46.98,47.02,31500.0
2013-08-29 15:30:00,47.02,47.03,46.95,46.99,38900.0,47.02,47.03,46.95,46.99,38900.0
2013-08-29 15:35:00,46.97,47.01,46.96,46.97,14900.0,46.97,47.01,46.96,46.97,14900.0
2013-08-29 15:40:00,46.94,46.99,46.92,46.99,8100.0,46.94,46.99,46.92,46.99,8100.0
2013-08-29 15:45:00,46.98,46.98,46.91,46.92,9400.0,46.98,46.98,46.91,46.92,9400.0
2013-08-29 15:50:00,46.91,46.96,46.88,46.92,14300.0,46.91,46.96,46.88,46.92,14300.0
2013-08-29 15:55:00,46.91,47.02,46.91,47.01,43000.0,46.91,47.02,46.91,47.01,43000.0
2013-08-30 09:30:00,46.9,46.91,45.98,46.13,153200.0,46.9,46.91,45.98,46.13,153200.0
2013-08-30 09:35:00,46.12,46.18,46.02,46.18,58600.0,46.12,46.18,46.02,46.18,58600.0
2013-08-30 09:40:00,46.15,46.3,46.1,46.13,98800.0,46.15,46.3,46.1,46.13,98800.0
2013-08-30 09:45:00,46.19,46.4,46.15,46.38,17500.0,46.19,46.4,46.15,46.38,17500.0
2013-08-30 09:50:00,46.29,46.53,46.29,46.46,131400.0,46.29,46.53,46.29,46.46,131400.0
2013-08-30 09:55:00,46.47,46.73,46.41,46.73,40900.0,46.47,46.73,46.41,46.73,40900.0
2013-08-30 10:00:00,46.72,46.72,46.3,46.33,16400.0,46.72,46.72,46.3,46.33,16400.0
2013-08-30 10:05:00,46.32,46.42,46.31,46.38,11500.0,46.32,46.42,46.31,46.38,11500.0
2013-08-30 10:10:00,46.39,46.52,46.39,46.47,16800.0,46.39,46.52,46.39,46.47,16800.0
2013-08-30 10:15:00,46.48,46.75,46.48,46.73,98500.0,46.48,46.75,46.48,46.73,98500.0
2013-08-30 10:20:00,46.73,46.73,46.46,46.5,29400.0,46.73,46.73,46.46,46.5,29400.0
2013-08-30 10:25:00,46.49,46.5,46.49,46.5,12500.0,46.49,46.5,46.49,46.5,12500.0
2013-08-30 10:30:00,46.5,46.54,46.49,46.5,33400.0,46.5,46.54,46.49,46.5,33400.0
2013-08-30 10:35:00,46.5,46.55,46.42,46.48,21800.0,46.5,46.55,46.42,46.48,21800.0
2013-08-30 10:40:00,46.48,46.49,46.39,46.43,15600.0,46.48,46.49,46.39,46.43,15600.0
2013-08-30 10:45:00,46.44,46.45,46.42,46.44,4700.0,46.44,46.45,46.42,46.44,4700.0
2013-08-30 10:50:00,46.44,46.44,46.43,46.44,7500.0,46.44,46.44,46.43,46.44,7500.0
2013-08-30 10:55:00,46.44,46.5,46.44,46.44,12500.0,46.44,46.5,46.44,46.44,12500.0
2013-08-30 11:00:00,46.44,46.52,46.43,46.52,16100.0,46.44,46.52,46.43,46.52,16100.0
2013-08-30 11:05:00,46.52,46.58,46.44,46.47,11200.0,46.52,46.58,46.44,46.47,11200.0
2013-08-30 11:10:00,46.48,46.55,46.48,46.51,16100.0,46.48,46.55,46.48,46.51,16100.0
2013-08-30 11:15:00,46.49,46.5,46.46,46.46,9700.0,46.49,46.5,46.46,46.46,9700.0
2013-08-30 11:20:00,46.47,46.57,46.46,46.57,16600.0,46.47,46.57,46.46,46.57,16600.0
2013-08-30 11:25:00,46.57,46.57,46.5,46.55,9900.0,46.57,46.57,46.5,46.55,9900.0
2013-08-30 11:30:00,46.57,46.68,46.57,46.65,27900.0,46.57,46.68,46.57,46.65,27900.0
2013-08-30 11:35:00,46.64,46.72,46.62,46.69,13700.0,46.64,46.72,46.62,46.69,13700.0
2013-08-30 11:40:00,46.69,46.69,46.6,46.65,31000.0,46.69,46.69,46.6,46.65,31000.0
2013-08-30 11:45:00,46.64,46.78,46.64,46.78,11200.0,46.64,46.78,46.64,46.78,11200.0
2013-08-30 11:50:00,46.77,46.86,46.73,46.85,21300.0,46.77,46.86,46.73,46.85,21300.0
2013-08-30 11:55:00,46.84,46.84,46.7,46.8,14800.0,46.84,46.84,46.7,46.8,14800.0
2013-08-30 12:00:00,46.8,46.83,46.77,46.81,13900.0,46.8,46.83,46.77,46.81,13900.0
2013-08-30 12:05:00,46.82,46.91,46.76,46.76,34600.0,46.82,46.91,46.76,46.76,34600.0
2013-08-30 12:10:00,46.78,46.82,46.74,46.74,16900.0,46.78,46.82,46.74,46.74,16900.0
2013-08-30 12:15:00,46.74,46.89,46.72,46.89,14700.0,46.74,46.89,46.72,46.89,14700.0
2013-08-30 12:20:00,46.89,46.93,46.77,46.78,18300.0,46.89,46.93,46.77,46.78,18300.0
2013-08-30 12:25:00,46.78,46.91,46.78,46.9,7700.0,46.78,46.91,46.78,46.9,7700.0
2013-08-30 12:30:00,46.9,46.9,46.84,46.9,6100.0,46.9,46.9,46.84,46.9,6100.0
2013-08-30 12:35:00,46.87,46.89,46.8,46.84,12900.0,46.87,46.89,46.8,46.84,12900.0
2013-08-30 12:40:00,46.84,46.92,46.83,46.88,12300.0,46.84,46.92,46.83,46.88,12300.0
2013-08-30 12:45:00,46.91,46.93,46.89,46.91,7000.0,46.91,46.93,46.89,46.91,7000.0
2013-08-30 12:50:00,46.91,46.94,46.87,46.88,10700.0,46.91,46.94,46.87,46.88,10700.0
2013-08-30 12:55:00,46.88,46.97,46.85,46.92,10400.0,46.88,46.97,46.85,46.92,10400.0
2013-08-30 13:00:00,46.92,46.93,46.84,46.86,22300.0,46.92,46.93,46.84,46.86,22300.0
2013-08-30 13:05:00,46.86,46.86,46.75,46.76,28200.0,46.86,46.86,46.75,46.76,28200.0
2013-08-30 13:10:00,46.76,46.85,46.75,46.82,8600.0,46.76,46.85,46.75,46.82,8600.0
2013-08-30 13:15:00,46.82,46.95,46.78,46.78,22300.0,46.82,46.95,46.78,46.78,22300.0
2013-08-30 13:20:00,46.83,46.84,46.69,46.79,19800.0,46.83,46.84,46.69,46.79,19800.0
2013-08-30 13:25:00,46.79,46.81,46.74,46.77,25400.0,46.79,46.81,46.74,46.77,25400.0
2013-08-30 13:30:00,46.8,46.82,46.73,46.77,23000.0,46.8,46.82,46.73,46.77,23000.0
2013-08-30 13:35:00,46.77,46.82,46.76,46.81,6100.0,46.77,46.82,46.76,46.81,6100.0
2013-08-30 13:40:00,46.81,46.85,46.78,46.83,36800.0,46.81,46.85,46.78,46.83,36800.0
2013-08-30 13:45:00,46.83,46.88,46.82,46.87,28700.0,46.83,46.88,46.82,46.87,28700.0
2013-08-30 13:50:00,46.86,46.93,46.86,46.89,22200.0,46.86,46.93,46.86,46.89,22200.0
2013-08-30 13:55:00,46.88,46.95,46.86,46.86,44300.0,46.88,46.95,46.86,46.86,44300.0
2013-08-30 14:00:00,46.86,46.93,46.85,46.92,8600.0,46.86,46.93,46.85,46.92,8600.0
2013-08-30 14:05:00,46.94,46.98,46.93,46.94,8100.0,46.94,46.98,46.93,46.94,8100.0
2013-08-30 14:10:00,46.95,46.98,46.94,46.94,6200.0,46.95,46.98,46.94,46.94,6200.0
2013-08-30 14:15:00,46.94,46.97,46.93,46.94,4800.0,46.94,46.97,46.93,46.94,4800.0
2013-08-30 14:20:00,46.94,46.96,46.93,46.96,7600.0,46.94,46.96,46.93,46.96,7600.0
2013-08-30 14:25:00,46.96,46.96,46.94,46.96,10300.0,46.96,46.96,46.94,46.96,10300.0
2013-08-30 14:30:00,46.96,47.02,46.9,47.02,18500.0,46.96,47.02,46.9,47.02,18500.0
2013-08-30 14:35:00,47.01,47.05,46.94,46.96,24000.0,47.01,47.05,46.94,46.96,24000.0
2013-08-30 14:40:00,46.96,46.99,46.91,46.96,26700.0,46.96,46.99,46.91,46.96,26700.0
2013-08-30 14:45:00,46.96,47.01,46.93,47.0,57700.0,46.96,47.01,46.93,47.0,57700.0
2013-08-30 14:50:00,47.0,47.03,46.96,46.99,9500.0,47.0,47.03,46.96,46.99,9500.0
2013-08-30 14:55:00,46.99,46.99,46.79,46.8,9500.0,46.99,46.99,46.79,46.8,9500.0
2013-08-30 15:00:00,46.8,46.9,46.79,46.89,18400.0,46.8,46.9,46.79,46.89,18400.0
2013-08-30 15:05:00,46.89,46.9,46.8,46.83,25800.0,46.89,46.9,46.8,46.83,25800.0
2013-08-30 15:10:00,46.82,46.88,46.7,46.85,32800.0,46.82,46.88,46.7,46.85,32800.0
2013-08-30 15:15:00,46.87,46.95,46.81,46.94,14700.0,46.87,46.95,46.81,46.94,14700.0
2013-08-30 15:20:00,46.93,46.95,46.86,46.91,9700.0,46.93,46.95,46.86,46.91,9700.0
2013-08-30 15:25:00,46.92,46.96,46.9,46.93,13800.0,46.92,46.96,46.9,46.93,13800.0
2013-08-30 15:30:00,46.93,46.93,46.78,46.85,15100.0,46.93,46.93,46.78,46.85,15100.0
2013-08-30 15:35:00,46.84,46.85,46.79,46.84,10900.0,46.84,46.85,46.79,46.84,10900.0
2013-08-30 15:40:00,46.84,46.86,46.77,46.78,21500.0,46.84,46.86,46.77,46.78,21500.0
2013-08-30 15:45:00,46.78,46.84,46.76,46.76,42100.0,46.78,46.84,46.76,46.76,42100.0
2013-08-30 15:50:00,46.75,46.79,46.67,46.69,37300.0,46.75,46.79,46.67,46.69,37300.0
2013-08-30 15:55:00,46.69,46.89,46.68,46.87,86900.0,46.69,46.89,46.68,46.87,86900.0
2013-09-03 09:30:00,47.1,47.17,46.66,47.13,74900.0,47.1,47.17,46.66,47.13,74900.0
2013-09-03 09:35:00,47.16,47.38,47.0,47.38,34800.0,47.16,47.38,47.0,47.38,34800.0
2013-09-03 09:40:00,47.35,47.56,47.1,47.56,77800.0,47.35,47.56,47.1,47.56,77800.0
2013-09-03 09:45:00,47.52,47.64,47.18,47.22,28200.0,47.52,47.64,47.18,47.22,28200.0
2013-09-03 09:50:00,47.25,47.42,46.98,47.07,33100.0,47.25,47.42,46.98,47.07,33100.0
2013-09-03 09:55:00,47.1,47.11,46.83,47.0,92300.0,47.1,47.11,46.83,47.0,92300.0
2013-09-03 10:00:00,46.98,47.07,46.93,46.97,28000.0,46.98,47.07,46.93,46.97,28000.0
2013-09-03 10:05:00,46.95,47.09,46.95,47.07,49700.0,46.95,47.09,46.95,47.07,49700.0
2013-09-03 10:10:00,47.06,47.07,46.85,46.87,37400.0,47.06,47.07,46.85,46.87,37400.0
2013-09-03 10:15:00,46.91,46.91,46.73,46.84,15500.0,46.91,46.91,46.73,46.84,15500.0
2013-09-03 10:20:00,46.85,47.11,46.85,47.0,36200.0,46.85,47.11,46.85,47.0,36200.0
2013-09-03 10:25:00,47.02,47.08,46.95,47.02,19600.0,47.02,47.08,46.95,47.02,19600.0
2013-09-03 10:30:00,47.01,47.15,46.99,47.07,43200.0,47.01,47.15,46.99,47.07,43200.0
2013-09-03 10:35:00,47.06,47.25,46.99,47.23,30900.0,47.06,47.25,46.99,47.23,30900.0
2013-09-03 10:40:00,47.21,47.21,47.0,47.08,28100.0,47.21,47.21,47.0,47.08,28100.0
2013-09-03 10:45:00,47.08,47.13,47.02,47.1,51400.0,47.08,47.13,47.02,47.1,51400.0
2013-09-03 10:50:00,47.08,47.14,47.02,47.07,33900.0,47.08,47.14,47.02,47.07,33900.0
2013-09-03 10:55:00,47.07,47.19,47.01,47.16,25900.0,47.07,47.19,47.01,47.16,25900.0
2013-09-03 11:00:00,47.13,47.26,47.08,47.25,23800.0,47.13,47.26,47.08,47.25,23800.0
2013-09-03 11:05:00,47.25,47.28,47.18,47.28,22600.0,47.25,47.28,47.18,47.28,22600.0
2013-09-03 11:10:00,47.28,47.34,47.22,47.25,17900.0,47.28,47.34,47.22,47.25,17900.0
2013-09-03 11:15:00,47.25,47.28,47.0,47.0,17500.0,47.25,47.28,47.0,47.0,17500.0
2013-09-03 11:20:00,47.0,47.0,46.9,46.92,13300.0,47.0,47.0,46.9,46.92,13300.0
2013-09-03 11:25:00,46.9,46.97,46.88,46.94,9800.0,46.9,46.97,46.88,46.94,9800.0
2013-09-03 11:30:00,46.92,46.98,46.87,46.98,11000.0,46.92,46.98,46.87,46.98,11000.0
2013-09-03 11:35:00,46.97,46.97,46.89,46.92,7200.0,46.97,46.97,46.89,46.92,7200.0
2013-09-03 11:40:00,46.93,46.95,46.9,46.91,7300.0,46.93,46.95,46.9,46.91,7300.0
2013-09-03 11:45:00,46.89,46.91,46.87,46.9,7800.0,46.89,46.91,46.87,46.9,7800.0
2013-09-03 11:50:00,46.9,46.97,46.9,46.96,5000.0,46.9,46.97,46.9,46.96,5000.0
2013-09-03 11:55:00,46.96,47.06,46.95,47.02,21800.0,46.96,47.06,46.95,47.02,21800.0
2013-09-03 12:00:00,47.03,47.05,47.01,47.01,5400.0,47.03,47.05,47.01,47.01,5400.0
2013-09-03 12:05:00,47.01,47.1,46.99,47.08,18500.0,47.01,47.1,46.99,47.08,18500.0
2013-09-03 12:10:00,47.09,47.1,46.99,47.0,18700.0,47.09,47.1,46.99,47.0,18700.0
2013-09-03 12:15:00,47.0,47.06,46.99,47.0,20000.0,47.0,47.06,46.99,47.0,20000.0
2013-09-03 12:20:00,47.0,47.09,46.99,47.06,8100.0,47.0,47.09,46.99,47.06,8100.0
2013-09-03 12:25:00,47.04,47.06,46.99,47.0,6200.0,47.04,47.06,46.99,47.0,6200.0
2013-09-03 12:30:00,47.0,47.01,46.93,46.94,7100.0,47.0,47.01,46.93,46.94,7100.0
2013-09-03 12:35:00,46.93,46.94,46.81,46.87,15800.0,46.93,46.94,46.81,46.87,15800.0
2013-09-03 12:40:00,46.87,46.93,46.86,46.92,29400.0,46.87,46.93,46.86,46.92,29400.0
2013-09-03 12:45:00,46.91,46.91,46.78,46.78,9400.0,46.91,46.91,46.78,46.78,9400.0
2013-09-03 12:50:00,46.78,46.78,46.71,46.71,5700.0,46.78,46.78,46.71,46.71,5700.0
2013-09-03 12:55:00,46.71,46.71,46.57,46.58,14800.0,46.71,46.71,46.57,46.58,14800.0
2013-09-03 13:00:00,46.58,46.58,46.41,46.41,12800.0,46.58,46.58,46.41,46.41,12800.0
2013-09-03 13:05:00,46.44,46.47,46.42,46.46,5900.0,46.44,46.47,46.42,46.46,5900.0
2013-09-03 13:10:00,46.46,46.57,46.46,46.54,5800.0,46.46,46.57,46.46,46.54,5800.0
2013-09-03 13:15:00,46.54,46.7,46.53,46.56,29000.0,46.54,46.7,46.53,46.56,29000.0
2013-09-03 13:20:00,46.57,46.75,46.55,46.74,11200.0,46.57,46.75,46.55,46.74,11200.0
2013-09-03 13:25:00,46.75,46.81,46.75,46.81,19200.0,46.75,46.81,46.75,46.81,19200.0
2013-09-03 13:30:00,46.8,46.83,46.76,46.77,18300.0,46.8,46.83,46.76,46.77,18300.0
2013-09-03 13:35:00,46.78,46.79,46.72,46.72,8400.0,46.78,46.79,46.72,46.72,8400.0
2013-09-03 13:40:00,46.72,46.72,46.7,46.71,2300.0,46.72,46.72,46.7,46.71,2300.0
2013-09-03 13:45:00,46.72,46.75,46.71,46.73,21200.0,46.72,46.75,46.71,46.73,21200.0
2013-09-03 13:50:00,46.73,46.82,46.73,46.78,14700.0,46.73,46.82,46.73,46.78,14700.0
2013-09-03 13:55:00,46.78,46.79,46.74,46.76,34600.0,46.78,46.79,46.74,46.76,34600.0
2013-09-03 14:00:00,46.77,46.85,46.77,46.79,9300.0,46.77,46.85,46.77,46.79,9300.0
2013-09-03 14:05:00,46.77,46.81,46.75,46.75,7700.0,46.77,46.81,46.75,46.75,7700.0
2013-09-03 14:10:00,46.75,46.88,46.75,46.8,8600.0,46.75,46.88,46.75,46.8,8600.0
2013-09-03 14:15:00,46.8,46.84,46.78,46.8,38600.0,46.8,46.84,46.78,46.8,38600.0
2013-09-03 14:20:00,46.8,46.81,46.71,46.72,65100.0,46.8,46.81,46.71,46.72,65100.0
2013-09-03 14:25:00,46.7,46.7,46.52,46.62,26100.0,46.7,46.7,46.52,46.62,26100.0
2013-09-03 14:30:00,46.61,46.72,46.6,46.72,17500.0,46.61,46.72,46.6,46.72,17500.0
2013-09-03 14:35:00,46.71,46.75,46.68,46.73,11500.0,46.71,46.75,46.68,46.73,11500.0
2013-09-03 14:40:00,46.74,46.75,46.68,46.68,16100.0,46.74,46.75,46.68,46.68,16100.0
2013-09-03 14:45:00,46.68,46.75,46.65,46.68,7900.0,46.68,46.75,46.65,46.68,7900.0
2013-09-03 14:50:00,46.71,46.75,46.7,46.73,30800.0,46.71,46.75,46.7,46.73,30800.0
2013-09-03 14:55:00,46.71,46.75,46.71,46.74,4500.0,46.71,46.75,46.71,46.74,4500.0
2013-09-03 15:00:00,46.75,46.83,46.73,46.83,39800.0,46.75,46.83,46.73,46.83,39800.0
2013-09-03 15:05:00,46.84,46.94,46.84,46.89,15500.0,46.84,46.94,46.84,46.89,15500.0
2013-09-03 15:10:00,46.88,46.88,46.77,46.77,23900.0,46.88,46.88,46.77,46.77,23900.0
2013-09-03 15:15:00,46.77,46.78,46.7,46.72,17800.0,46.77,46.78,46.7,46.72,17800.0
2013-09-03 15:20:00,46.71,46.83,46.71,46.8,22400.0,46.71,46.83,46.71,46.8,22400.0
2013-09-03 15:25:00,46.79,46.81,46.75,46.78,21200.0,46.79,46.81,46.75,46.78,21200.0
2013-09-03 15:30:00,46.78,46.79,46.76,46.78,18900.0,46.78,46.79,46.76,46.78,18900.0
2013-09-03 15:35:00,46.78,46.78,46.75,46.76,30600.0,46.78,46.78,46.75,46.76,30600.0
2013-09-03 15:40:00,46.76,46.9,46.73,46.9,25800.0,46.76,46.9,46.73,46.9,25800.0
2013-09-03 15:45:00,46.92,46.92,46.75,46.79,38000.0,46.92,46.92,46.75,46.79,38000.0
2013-09-03 15:50:00,46.8,46.91,46.79,46.89,42300.0,46.8,46.91,46.79,46.89,42300.0
2013-09-03 15:55:00,46.88,46.95,46.82,46.94,76400.0,46.88,46.95,46.82,46.94,76400.0
2013-09-04 09:30:00,47.6,47.6,46.94,46.94,26900.0,47.6,47.6,46.94,46.94,26900.0
2013-09-04 09:35:00,46.9,46.9,46.74,46.77,3600.0,46.9,46.9,46.74,46.77,3600.0
2013-09-04 09:40:00,46.77,46.77,46.12,46.48,17300.0,46.77,46.77,46.12,46.48,17300.0
2013-09-04 09:45:00,46.48,46.96,46.47,46.96,12800.0,46.48,46.96,46.47,46.96,12800.0
2013-09-04 09:50:00,46.95,47.0,46.79,47.0,8700.0,46.95,47.0,46.79,47.0,8700.0
2013-09-04 09:55:00,47.0,47.0,46.75,46.82,5400.0,47.0,47.0,46.75,46.82,5400.0
2013-09-04 10:00:00,46.75,47.08,46.75,47.01,17300.0,46.75,47.08,46.75,47.01,17300.0
2013-09-04 10:05:00,47.04,47.1,47.01,47.01,10100.0,47.04,47.1,47.01,47.01,10100.0
2013-09-04 10:10:00,46.98,47.15,46.95,47.07,12000.0,46.98,47.15,46.95,47.07,12000.0
2013-09-04 10:15:00,47.07,47.34,47.06,47.24,28700.0,47.07,47.34,47.06,47.24,28700.0
2013-09-04 10:20:00,47.23,47.23,47.12,47.23,158300.0,47.23,47.23,47.12,47.23,158300.0
2013-09-04 10:25:00,47.25,47.35,47.18,47.22,9300.0,47.25,47.35,47.18,47.22,9300.0
2013-09-04 10:30:00,47.17,47.22,46.97,46.97,8400.0,47.17,47.22,46.97,46.97,8400.0
2013-09-04 10:35:00,46.98,46.98,46.8,46.94,13300.0,46.98,46.98,46.8,46.94,13300.0
2013-09-04 10:40:00,46.94,46.98,46.77,46.77,7300.0,46.94,46.98,46.77,46.77,7300.0
2013-09-04 10:45:00,46.78,46.87,46.74,46.86,8300.0,46.78,46.87,46.74,46.86,8300.0
2013-09-04 10:50:00,46.85,46.94,46.8,46.89,9000.0,46.85,46.94,46.8,46.89,9000.0
2013-09-04 10:55:00,46.92,46.92,46.82,46.82,3700.0,46.92,46.92,46.82,46.82,3700.0
2013-09-04 11:00:00,46.82,47.02,46.82,47.02,8000.0,46.82,47.02,46.82,47.02,8000.0
2013-09-04 11:05:00,47.03,47.12,47.03,47.12,5000.0,47.03,47.12,47.03,47.12,5000.0
2013-09-04 11:10:00,47.13,47.18,47.08,47.11,17700.0,47.13,47.18,47.08,47.11,17700.0
2013-09-04 11:15:00,47.12,47.12,47.02,47.02,4200.0,47.12,47.12,47.02,47.02,4200.0
2013-09-04 11:20:00,47.02,47.03,46.95,46.99,6200.0,47.02,47.03,46.95,46.99,6200.0
2013-09-04 11:25:00,46.99,47.11,46.99,47.07,8500.0,46.99,47.11,46.99,47.07,8500.0
2013-09-04 11:30:00,47.08,47.18,47.07,47.18,5200.0,47.08,47.18,47.07,47.18,5200.0
2013-09-04 11:35:00,47.18,47.2,47.11,47.11,6200.0,47.18,47.2,47.11,47.11,6200.0
2013-09-04 11:40:00,47.13,47.21,47.12,47.21,7300.0,47.13,47.21,47.12,47.21,7300.0
2013-09-04 11:45:00,47.22,47.27,47.15,47.16,10800.0,47.22,47.27,47.15,47.16,10800.0
2013-09-04 11:50:00,47.15,47.18,47.1,47.14,5300.0,47.15,47.18,47.1,47.14,5300.0
2013-09-04 11:55:00,47.1,47.13,47.04,47.05,8900.0,47.1,47.13,47.04,47.05,8900.0
2013-09-04 12:00:00,47.07,47.1,47.05,47.07,5200.0,47.07,47.1,47.05,47.07,5200.0
2013-09-04 12:05:00,47.06,47.06,47.01,47.02,9100.0,47.06,47.06,47.01,47.02,9100.0
2013-09-04 12:10:00,47.02,47.08,47.02,47.05,81800.0,47.02,47.08,47.02,47.05,81800.0
2013-09-04 12:15:00,47.02,47.07,47.02,47.05,6900.0,47.02,47.07,47.02,47.05,6900.0
2013-09-04 12:20:00,47.05,47.05,47.02,47.03,5100.0,47.05,47.05,47.02,47.03,5100.0
2013-09-04 12:25:00,47.05,47.06,46.99,47.03,6900.0,47.05,47.06,46.99,47.03,6900.0
2013-09-04 12:30:00,47.04,47.05,47.02,47.04,2800.0,47.04,47.05,47.02,47.04,2800.0
2013-09-04 12:35:00,47.05,47.05,46.98,46.98,9100.0,47.05,47.05,46.98,46.98,9100.0
2013-09-04 12:40:00,46.98,46.98,46.96,46.98,1900.0,46.98,46.98,46.96,46.98,1900.0
2013-09-04 12:45:00,47.0,47.06,46.98,47.06,13300.0,47.0,47.06,46.98,47.06,13300.0
2013-09-04 12:50:00,47.06,47.07,46.99,46.99,8400.0,47.06,47.07,46.99,46.99,8400.0
2013-09-04 12:55:00,47.0,47.03,46.98,47.03,6600.0,47.0,47.03,46.98,47.03,6600.0
2013-09-04 13:00:00,47.04,47.1,47.04,47.1,2200.0,47.04,47.1,47.04,47.1,2200.0
2013-09-04 13:05:00,47.09,47.19,47.09,47.18,15100.0,47.09,47.19,47.09,47.18,15100.0
2013-09-04 13:10:00,47.18,47.19,47.12,47.15,18200.0,47.18,47.19,47.12,47.15,18200.0
2013-09-04 13:15:00,47.16,47.16,47.1,47.1,13500.0,47.16,47.16,47.1,47.1,13500.0
2013-09-04 13:20:00,47.12,47.15,47.08,47.15,8700.0,47.12,47.15,47.08,47.15,8700.0
2013-09-04 13:25:00,47.15,47.16,47.11,47.13,6800.0,47.15,47.16,47.11,47.13,6800.0
2013-09-04 13:30:00,47.17,47.23,47.16,47.21,5800.0,47.17,47.23,47.16,47.21,5800.0
2013-09-04 13:35:00,47.2,47.22,47.15,47.15,8200.0,47.2,47.22,47.15,47.15,8200.0
2013-09-04 13:40:00,47.15,47.15,47.08,47.11,10500.0,47.15,47.15,47.08,47.11,10500.0
2013-09-04 13:45:00,47.1,47.14,47.08,47.14,14400.0,47.1,47.14,47.08,47.14,14400.0
2013-09-04 13:50:00,47.14,47.17,47.08,47.1,16000.0,47.14,47.17,47.08,47.1,16000.0
2013-09-04 13:55:00,47.11,47.13,47.07,47.08,8900.0,47.11,47.13,47.07,47.08,8900.0
2013-09-04 14:00:00,47.1,47.14,47.07,47.14,6600.0,47.1,47.14,47.07,47.14,6600.0
2013-09-04 14:05:00,47.15,47.19,47.14,47.17,19300.0,47.15,47.19,47.14,47.17,19300.0
2013-09-04 14:10:00,47.17,47.2,47.1,47.11,12600.0,47.17,47.2,47.1,47.11,12600.0
2013-09-04 14:15:00,47.13,47.15,47.06,47.08,7400.0,47.13,47.15,47.06,47.08,7400.0
2013-09-04 14:20:00,47.08,47.15,47.08,47.13,11000.0,47.08,47.15,47.08,47.13,11000.0
2013-09-04 14:25:00,47.11,47.12,47.05,47.05,7400.0,47.11,47.12,47.05,47.05,7400.0
2013-09-04 14:30:00,47.05,47.05,46.99,47.02,10400.0,47.05,47.05,46.99,47.02,10400.0
2013-09-04 14:35:00,47.02,47.02,46.98,47.01,11800.0,47.02,47.02,46.98,47.01,11800.0
2013-09-04 14:40:00,47.01,47.1,47.01,47.05,10000.0,47.01,47.1,47.01,47.05,10000.0
2013-09-04 14:45:00,47.04,47.05,47.0,47.01,11300.0,47.04,47.05,47.0,47.01,11300.0
2013-09-04 14:50:00,47.01,47.19,47.01,47.13,18800.0,47.01,47.19,47.01,47.13,18800.0
2013-09-04 14:55:00,47.12,47.25,47.12,47.21,11100.0,47.12,47.25,47.12,47.21,11100.0
2013-09-04 15:00:00,47.2,47.2,47.17,47.18,8900.0,47.2,47.2,47.17,47.18,8900.0
2013-09-04 15:05:00,47.17,47.19,47.09,47.17,19000.0,47.17,47.19,47.09,47.17,19000.0
2013-09-04 15:10:00,47.17,47.22,47.17,47.22,9900.0,47.17,47.22,47.17,47.22,9900.0
2013-09-04 15:15:00,47.22,47.28,47.2,47.28,12000.0,47.22,47.28,47.2,47.28,12000.0
2013-09-04 15:20:00,47.28,47.28,47.21,47.21,14900.0,47.28,47.28,47.21,47.21,14900.0
2013-09-04 15:25:00,47.21,47.25,47.14,47.15,19100.0,47.21,47.25,47.14,47.15,19100.0
2013-09-04 15:30:00,47.15,47.22,47.13,47.21,17800.0,47.15,47.22,47.13,47.21,17800.0
2013-09-04 15:35:00,47.21,47.21,47.09,47.12,30100.0,47.21,47.21,47.09,47.12,30100.0
2013-09-04 15:40:00,47.1,47.12,47.08,47.11,31400.0,47.1,47.12,47.08,47.11,31400.0
2013-09-04 15:45:00,47.12,47.25,47.12,47.21,42700.0,47.12,47.25,47.12,47.21,42700.0
2013-09-04 15:50:00,47.21,47.23,47.18,47.2,26300.0,47.21,47.23,47.18,47.2,26300.0
2013-09-04 15:55:00,47.2,47.24,47.17,47.22,48500.0,47.2,47.24,47.17,47.22,48500.0
2013-09-05 09:30:00,47.25,47.25,46.84,47.0,7600.0,47.25,47.25,46.84,47.0,7600.0
2013-09-05 09:35:00,47.03,47.23,46.93,46.93,19900.0,47.03,47.23,46.93,46.93,19900.0
2013-09-05 09:40:00,47.0,47.07,46.8,46.83,25200.0,47.0,47.07,46.8,46.83,25200.0
2013-09-05 09:45:00,46.84,47.03,46.84,46.9,7300.0,46.84,47.03,46.84,46.9,7300.0
2013-09-05 09:50:00,46.91,47.09,46.87,47.09,6600.0,46.91,47.09,46.87,47.09,6600.0
2013-09-05 09:55:00,47.13,47.36,47.11,47.34,27000.0,47.13,47.36,47.11,47.34,27000.0
2013-09-05 10:00:00,47.34,47.6,47.34,47.35,19000.0,47.34,47.6,47.34,47.35,19000.0
2013-09-05 10:05:00,47.38,47.53,47.38,47.5,8600.0,47.38,47.53,47.38,47.5,8600.0
2013-09-05 10:10:00,47.51,47.51,47.39,47.49,2900.0,47.51,47.51,47.39,47.49,2900.0
2013-09-05 10:15:00,47.49,47.6,47.49,47.6,5100.0,47.49,47.6,47.49,47.6,5100.0
2013-09-05 10:20:00,47.62,47.74,47.62,47.73,15100.0,47.62,47.74,47.62,47.73,15100.0
2013-09-05 10:25:00,47.74,48.04,47.74,47.98,47500.0,47.74,48.04,47.74,47.98,47500.0
2013-09-05 10:30:00,47.97,47.97,47.62,47.7,23200.0,47.97,47.97,47.62,47.7,23200.0
2013-09-05 10:35:00,47.7,47.76,47.46,47.49,36000.0,47.7,47.76,47.46,47.49,36000.0
2013-09-05 10:40:00,47.48,47.71,47.47,47.59,15600.0,47.48,47.71,47.47,47.59,15600.0
2013-09-05 10:45:00,47.58,47.58,47.47,47.51,11900.0,47.58,47.58,47.47,47.51,11900.0
2013-09-05 10:50:00,47.53,47.55,47.53,47.53,4700.0,47.53,47.55,47.53,47.53,4700.0
2013-09-05 10:55:00,47.53,47.6,47.52,47.53,8200.0,47.53,47.6,47.52,47.53,8200.0
2013-09-05 11:00:00,47.55,47.65,47.54,47.65,23400.0,47.55,47.65,47.54,47.65,23400.0
2013-09-05 11:05:00,47.68,47.74,47.65,47.73,4900.0,47.68,47.74,47.65,47.73,4900.0
2013-09-05 11:10:00,47.74,47.84,47.74,47.83,9200.0,47.74,47.84,47.74,47.83,9200.0
2013-09-05 11:15:00,47.8,47.89,47.78,47.81,7700.0,47.8,47.89,47.78,47.81,7700.0
2013-09-05 11:20:00,47.81,47.81,47.76,47.77,3800.0,47.81,47.81,47.76,47.77,3800.0
2013-09-05 11:25:00,47.77,47.8,47.74,47.79,5400.0,47.77,47.8,47.74,47.79,5400.0
2013-09-05 11:30:00,47.77,47.83,47.77,47.8,7200.0,47.77,47.83,47.77,47.8,7200.0
2013-09-05 11:35:00,47.8,47.82,47.66,47.73,18900.0,47.8,47.82,47.66,47.73,18900.0
2013-09-05 11:40:00,47.74,47.85,47.74,47.85,9200.0,47.74,47.85,47.74,47.85,9200.0
2013-09-05 11:45:00,47.84,47.87,47.8,47.85,12000.0,47.84,47.87,47.8,47.85,12000.0
2013-09-05 11:50:00,47.86,47.88,47.8,47.86,13600.0,47.86,47.88,47.8,47.86,13600.0
2013-09-05 11:55:00,47.86,47.87,47.82,47.87,6300.0,47.86,47.87,47.82,47.87,6300.0
2013-09-05 12:00:00,47.89,47.89,47.77,47.87,20000.0,47.89,47.89,47.77,47.87,20000.0
2013-09-05 12:05:00,47.87,47.99,47.87,47.97,14200.0,47.87,47.99,47.87,47.97,14200.0
2013-09-05 12:10:00,47.97,48.08,47.97,48.07,12700.0,47.97,48.08,47.97,48.07,12700.0
2013-09-05 12:15:00,48.07,48.07,47.96,47.96,13600.0,48.07,48.07,47.96,47.96,13600.0
2013-09-05 12:20:00,47.96,47.97,47.89,47.92,9800.0,47.96,47.97,47.89,47.92,9800.0
2013-09-05 12:25:00,47.94,47.96,47.9,47.9,8800.0,47.94,47.96,47.9,47.9,8800.0
2013-09-05 12:30:00,47.9,47.91,47.79,47.83,9300.0,47.9,47.91,47.79,47.83,9300.0
2013-09-05 12:35:00,47.83,47.86,47.82,47.84,5200.0,47.83,47.86,47.82,47.84,5200.0
2013-09-05 12:40:00,47.82,47.87,47.82,47.86,5600.0,47.82,47.87,47.82,47.86,5600.0
2013-09-05 12:45:00,47.85,47.85,47.81,47.85,5900.0,47.85,47.85,47.81,47.85,5900.0
2013-09-05 12:50:00,47.85,47.98,47.85,47.98,16300.0,47.85,47.98,47.85,47.98,16300.0
2013-09-05 12:55:00,47.98,48.06,47.97,48.01,11200.0,47.98,48.06,47.97,48.01,11200.0
2013-09-05 13:00:00,48.02,48.07,48.01,48.03,7400.0,48.02,48.07,48.01,48.03,7400.0
2013-09-05 13:05:00,48.04,48.04,48.0,48.01,11900.0,48.04,48.04,48.0,48.01,11900.0
2013-09-05 13:10:00,48.01,48.01,47.99,48.01,4800.0,48.01,48.01,47.99,48.01,4800.0
2013-09-05 13:15:00,48.02,48.02,47.99,47.99,8900.0,48.02,48.02,47.99,47.99,8900.0
2013-09-05 13:20:00,48.0,48.03,48.0,48.02,7200.0,48.0,48.03,48.0,48.02,7200.0
2013-09-05 13:25:00,48.01,48.02,47.93,48.01,12300.0,48.01,48.02,47.93,48.01,12300.0
2013-09-05 13:30:00,48.0,48.01,47.96,47.99,4200.0,48.0,48.01,47.96,47.99,4200.0
2013-09-05 13:35:00,48.0,48.01,48.0,48.01,2600.0,48.0,48.01,48.0,48.01,2600.0
2013-09-05 13:40:00,48.01,48.05,48.0,48.05,5400.0,48.01,48.05,48.0,48.05,5400.0
2013-09-05 13:45:00,48.05,48.08,47.99,48.03,14000.0,48.05,48.08,47.99,48.03,14000.0
2013-09-05 13:50:00,48.04,48.09,47.96,48.04,53700.0,48.04,48.09,47.96,48.04,53700.0
2013-09-05 13:55:00,48.04,48.05,47.94,47.97,10800.0,48.04,48.05,47.94,47.97,10800.0
2013-09-05 14:00:00,47.96,47.96,47.91,47.93,7500.0,47.96,47.96,47.91,47.93,7500.0
2013-09-05 14:05:00,47.93,47.93,47.84,47.85,15200.0,47.93,47.93,47.84,47.85,15200.0
2013-09-05 14:10:00,47.82,47.82,47.66,47.67,22800.0,47.82,47.82,47.66,47.67,22800.0
2013-09-05 14:15:00,47.66,47.76,47.66,47.72,6100.0,47.66,47.76,47.66,47.72,6100.0
2013-09-05 14:20:00,47.72,47.74,47.68,47.73,11000.0,47.72,47.74,47.68,47.73,11000.0
2013-09-05 14:25:00,47.74,47.79,47.74,47.78,8800.0,47.74,47.79,47.74,47.78,8800.0
2013-09-05 14:30:00,47.81,47.82,47.8,47.82,15200.0,47.81,47.82,47.8,47.82,15200.0
2013-09-05 14:35:00,47.8,47.82,47.78,47.82,4200.0,47.8,47.82,47.78,47.82,4200.0
2013-09-05 14:40:00,47.82,47.82,47.78,47.79,10500.0,47.82,47.82,47.78,47.79,10500.0
2013-09-05 14:45:00,47.8,47.93,47.79,47.89,14600.0,47.8,47.93,47.79,47.89,14600.0
2013-09-05 14:50:00,47.89,48.02,47.89,48.0,13300.0,47.89,48.02,47.89,48.0,13300.0
2013-09-05 14:55:00,48.0,48.0,47.91,47.97,12600.0,48.0,48.0,47.91,47.97,12600.0
2013-09-05 15:00:00,48.0,48.0,47.92,47.94,10500.0,48.0,48.0,47.92,47.94,10500.0
2013-09-05 15:05:00,47.93,47.93,47.89,47.89,12600.0,47.93,47.93,47.89,47.89,12600.0
2013-09-05 15:10:00,47.89,47.89,47.75,47.76,13400.0,47.89,47.89,47.75,47.76,13400.0
2013-09-05 15:15:00,47.75,47.75,47.71,47.74,11400.0,47.75,47.75,47.71,47.74,11400.0
2013-09-05 15:20:00,47.74,47.79,47.73,47.76,47600.0,47.74,47.79,47.73,47.76,47600.0
2013-09-05 15:25:00,47.75,47.75,47.6,47.61,26100.0,47.75,47.75,47.6,47.61,26100.0
2013-09-05 15:30:00,47.61,47.75,47.61,47.75,24200.0,47.61,47.75,47.61,47.75,24200.0
2013-09-05 15:35:00,47.75,47.77,47.69,47.69,24600.0,47.75,47.77,47.69,47.69,24600.0
2013-09-05 15:40:00,47.7,47.75,47.7,47.73,27600.0,47.7,47.75,47.7,47.73,27600.0
2013-09-05 15:45:00,47.73,47.73,47.62,47.7,54000.0,47.73,47.73,47.62,47.7,54000.0
2013-09-05 15:50:00,47.69,47.7,47.57,47.61,70300.0,47.69,47.7,47.57,47.61,70300.0
2013-09-05 15:55:00,47.61,47.69,47.56,47.59,65900.0,47.61,47.69,47.56,47.59,65900.0
2013-09-06 09:30:00,47.82,48.0,47.66,47.74,20800.0,47.82,48.0,47.66,47.74,20800.0
2013-09-06 09:35:00,47.75,47.87,47.52,47.59,25900.0,47.75,47.87,47.52,47.59,25900.0
2013-09-06 09:40:00,47.5,47.56,47.37,47.46,13600.0,47.5,47.56,47.37,47.46,13600.0
2013-09-06 09:45:00,47.42,47.42,46.98,47.21,21300.0,47.42,47.42,46.98,47.21,21300.0
2013-09-06 09:50:00,47.16,47.46,47.14,47.46,8200.0,47.16,47.46,47.14,47.46,8200.0
2013-09-06 09:55:00,47.54,47.63,47.33,47.33,8900.0,47.54,47.63,47.33,47.33,8900.0
2013-09-06 10:00:00,47.31,47.34,47.26,47.3,12000.0,47.31,47.34,47.26,47.3,12000.0
2013-09-06 10:05:00,47.3,47.47,47.27,47.45,14800.0,47.3,47.47,47.27,47.45,14800.0
2013-09-06 10:10:00,47.49,47.63,47.43,47.59,8900.0,47.49,47.63,47.43,47.59,8900.0
2013-09-06 10:15:00,47.64,47.78,47.64,47.77,12000.0,47.64,47.78,47.64,47.77,12000.0
2013-09-06 10:20:00,47.76,47.76,47.56,47.61,6900.0,47.76,47.76,47.56,47.61,6900.0
2013-09-06 10:25:00,47.61,47.72,47.58,47.68,10000.0,47.61,47.72,47.58,47.68,10000.0
2013-09-06 10:30:00,47.7,47.81,47.62,47.65,8900.0,47.7,47.81,47.62,47.65,8900.0
2013-09-06 10:35:00,47.61,47.64,47.56,47.6,12000.0,47.61,47.64,47.56,47.6,12000.0
2013-09-06 10:40:00,47.6,47.65,47.58,47.65,17500.0,47.6,47.65,47.58,47.65,17500.0
2013-09-06 10:45:00,47.66,47.75,47.64,47.74,12200.0,47.66,47.75,47.64,47.74,12200.0
2013-09-06 10:50:00,47.74,47.74,47.53,47.59,21900.0,47.74,47.74,47.53,47.59,21900.0
2013-09-06 10:55:00,47.6,47.61,47.51,47.57,35100.0,47.6,47.61,47.51,47.57,35100.0
2013-09-06 11:00:00,47.58,47.6,47.49,47.52,16800.0,47.58,47.6,47.49,47.52,16800.0
2013-09-06 11:05:00,47.51,47.54,47.4,47.42,10500.0,47.51,47.54,47.4,47.42,10500.0
2013-09-06 11:10:00,47.41,47.43,47.3,47.32,17600.0,47.41,47.43,47.3,47.32,17600.0
2013-09-06 11:15:00,47.32,47.33,47.14,47.19,25000.0,47.32,47.33,47.14,47.19,25000.0
2013-09-06 11:20:00,47.15,47.23,47.09,47.09,11100.0,47.15,47.23,47.09,47.09,11100.0
2013-09-06 11:25:00,47.08,47.11,47.0,47.01,9300.0,47.08,47.11,47.0,47.01,9300.0
2013-09-06 11:30:00,47.02,47.15,46.91,46.96,30000.0,47.02,47.15,46.91,46.96,30000.0
2013-09-06 11:35:00,46.97,47.05,46.94,46.96,191500.0,46.97,47.05,46.94,46.96,191500.0
2013-09-06 11:40:00,46.98,47.02,46.89,46.9,35100.0,46.98,47.02,46.89,46.9,35100.0
2013-09-06 11:45:00,46.93,46.93,46.7,46.72,29700.0,46.93,46.93,46.7,46.72,29700.0
2013-09-06 11:50:00,46.73,46.77,46.69,46.75,20100.0,46.73,46.77,46.69,46.75,20100.0
2013-09-06 11:55:00,46.75,46.88,46.72,46.77,30900.0,46.75,46.88,46.72,46.77,30900.0
2013-09-06 12:00:00,46.78,46.8,46.74,46.77,11100.0,46.78,46.8,46.74,46.77,11100.0
2013-09-06 12:05:00,46.77,46.78,46.76,46.78,15800.0,46.77,46.78,46.76,46.78,15800.0
2013-09-06 12:10:00,46.78,46.86,46.77,46.82,16700.0,46.78,46.86,46.77,46.82,16700.0
2013-09-06 12:15:00,46.83,46.95,46.83,46.91,7600.0,46.83,46.95,46.83,46.91,7600.0
2013-09-06 12:20:00,46.9,46.94,46.86,46.93,12500.0,46.9,46.94,46.86,46.93,12500.0
2013-09-06 12:25:00,46.91,46.95,46.85,46.85,20700.0,46.91,46.95,46.85,46.85,20700.0
2013-09-06 12:30:00,46.86,46.86,46.79,46.8,11100.0,46.86,46.86,46.79,46.8,11100.0
2013-09-06 12:35:00,46.8,46.84,46.68,46.68,15600.0,46.8,46.84,46.68,46.68,15600.0
2013-09-06 12:40:00,46.68,46.68,46.52,46.52,24000.0,46.68,46.68,46.52,46.52,24000.0
2013-09-06 12:45:00,46.53,46.7,46.52,46.7,11300.0,46.53,46.7,46.52,46.7,11300.0
2013-09-06 12:50:00,46.69,46.79,46.63,46.7,9000.0,46.69,46.79,46.63,46.7,9000.0
2013-09-06 12:55:00,46.7,46.87,46.7,46.86,14200.0,46.7,46.87,46.7,46.86,14200.0
2013-09-06 13:00:00,46.88,47.01,46.85,47.01,46600.0,46.88,47.01,46.85,47.01,46600.0
2013-09-06 13:05:00,47.0,47.18,47.0,47.18,7100.0,47.0,47.18,47.0,47.18,7100.0
2013-09-06 13:10:00,47.19,47.21,47.13,47.15,15700.0,47.19,47.21,47.13,47.15,15700.0
2013-09-06 13:15:00,47.15,47.15,47.08,47.1,14200.0,47.15,47.15,47.08,47.1,14200.0
2013-09-06 13:20:00,47.1,47.12,47.06,47.06,14500.0,47.1,47.12,47.06,47.06,14500.0
2013-09-06 13:25:00,47.05,47.13,47.04,47.11,12100.0,47.05,47.13,47.04,47.11,12100.0
2013-09-06 13:30:00,47.11,47.12,47.08,47.1,9200.0,47.11,47.12,47.08,47.1,9200.0
2013-09-06 13:35:00,47.1,47.11,47.06,47.07,8800.0,47.1,47.11,47.06,47.07,8800.0
2013-09-06 13:40:00,47.06,47.18,47.06,47.13,11100.0,47.06,47.18,47.06,47.13,11100.0
2013-09-06 13:45:00,47.13,47.15,47.1,47.13,12600.0,47.13,47.15,47.1,47.13,12600.0
2013-09-06 13:50:00,47.12,47.13,47.09,47.09,22900.0,47.12,47.13,47.09,47.09,22900.0
2013-09-06 13:55:00,47.11,47.13,47.08,47.08,14700.0,47.11,47.13,47.08,47.08,14700.0
2013-09-06 14:00:00,47.08,47.13,47.04,47.11,21000.0,47.08,47.13,47.04,47.11,21000.0
2013-09-06 14:05:00,47.09,47.14,47.09,47.1,10500.0,47.09,47.14,47.09,47.1,10500.0
2013-09-06 14:10:00,47.11,47.11,47.03,47.06,7100.0,47.11,47.11,47.03,47.06,7100.0
2013-09-06 14:15:00,47.05,47.12,47.05,47.12,5300.0,47.05,47.12,47.05,47.12,5300.0
2013-09-06 14:20:00,47.11,47.12,47.09,47.12,8100.0,47.11,47.12,47.09,47.12,8100.0
2013-09-06 14:25:00,47.11,47.12,47.07,47.08,169100.0,47.11,47.12,47.07,47.08,169100.0
2013-09-06 14:30:00,47.08,47.09,47.04,47.04,38800.0,47.08,47.09,47.04,47.04,38800.0
2013-09-06 14:35:00,47.04,47.08,46.97,46.97,26500.0,47.04,47.08,46.97,46.97,26500.0
2013-09-06 14:40:00,46.96,46.98,46.88,46.89,13500.0,46.96,46.98,46.88,46.89,13500.0
2013-09-06 14:45:00,46.88,46.93,46.84,46.93,12300.0,46.88,46.93,46.84,46.93,12300.0
2013-09-06 14:50:00,46.93,46.99,46.92,46.94,14200.0,46.93,46.99,46.92,46.94,14200.0
2013-09-06 14:55:00,46.92,46.92,46.82,46.86,18400.0,46.92,46.92,46.82,46.86,18400.0
2013-09-06 15:00:00,46.9,46.91,46.84,46.87,17300.0,46.9,46.91,46.84,46.87,17300.0
2013-09-06 15:05:00,46.86,46.88,46.77,46.8,19800.0,46.86,46.88,46.77,46.8,19800.0
2013-09-06 15:10:00,46.8,46.92,46.8,46.91,33400.0,46.8,46.92,46.8,46.91,33400.0
2013-09-06 15:15:00,46.91,47.05,46.91,47.04,35300.0,46.91,47.05,46.91,47.04,35300.0
2013-09-06 15:20:00,47.05,47.05,46.96,46.98,76800.0,47.05,47.05,46.96,46.98,76800.0
2013-09-06 15:25:00,46.95,47.03,46.95,46.99,20600.0,46.95,47.03,46.95,46.99,20600.0
2013-09-06 15:30:00,46.98,47.0,46.96,47.0,33900.0,46.98,47.0,46.96,47.0,33900.0
2013-09-06 15:35:00,46.99,47.0,46.95,46.97,26400.0,46.99,47.0,46.95,46.97,26400.0
2013-09-06 15:40:00,46.98,47.02,46.95,46.98,40000.0,46.98,47.02,46.95,46.98,40000.0
2013-09-06 15:45:00,46.97,47.02,46.91,46.95,71600.0,46.97,47.02,46.91,46.95,71600.0
2013-09-06 15:50:00,46.95,47.01,46.88,47.01,68800.0,46.95,47.01,46.88,47.01,68800.0
2013-09-06 15:55:00,47.0,47.01,46.94,46.98,80100.0,47.0,47.01,46.94,46.98,80100.0
2013-09-09 09:30:00,47.02,47.17,46.61,46.93,24900.0,47.02,47.17,46.61,46.93,24900.0
2013-09-09 09:35:00,47.02,47.44,47.02,47.44,15000.0,47.02,47.44,47.02,47.44,15000.0
2013-09-09 09:40:00,47.43,47.59,47.37,47.53,32200.0,47.43,47.59,47.37,47.53,32200.0
2013-09-09 09:45:00,47.55,47.55,47.45,47.48,25200.0,47.55,47.55,47.45,47.48,25200.0
2013-09-09 09:50:00,47.49,47.7,47.49,47.69,21700.0,47.49,47.7,47.49,47.69,21700.0
2013-09-09 09:55:00,47.7,47.78,47.68,47.72,14700.0,47.7,47.78,47.68,47.72,14700.0
2013-09-09 10:00:00,47.77,47.81,47.58,47.58,29000.0,47.77,47.81,47.58,47.58,29000.0
2013-09-09 10:05:00,47.56,47.66,47.47,47.53,12200.0,47.56,47.66,47.47,47.53,12200.0
2013-09-09 10:10:00,47.53,47.7,47.51,47.7,36100.0,47.53,47.7,47.51,47.7,36100.0
2013-09-09 10:15:00,47.69,47.8,47.64,47.74,23800.0,47.69,47.8,47.64,47.74,23800.0
2013-09-09 10:20:00,47.75,47.85,47.75,47.75,19800.0,47.75,47.85,47.75,47.75,19800.0
2013-09-09 10:25:00,47.75,47.86,47.73,47.76,25300.0,47.75,47.86,47.73,47.76,25300.0
2013-09-09 10:30:00,47.75,47.86,47.75,47.85,11300.0,47.75,47.86,47.75,47.85,11300.0
2013-09-09 10:35:00,47.82,48.06,47.78,48.05,30900.0,47.82,48.06,47.78,48.05,30900.0
2013-09-09 10:40:00,48.05,48.23,48.0,48.17,16100.0,48.05,48.23,48.0,48.17,16100.0
2013-09-09 10:45:00,48.17,48.2,48.11,48.11,12600.0,48.17,48.2,48.11,48.11,12600.0
2013-09-09 10:50:00,48.13,48.18,48.1,48.14,18100.0,48.13,48.18,48.1,48.14,18100.0
2013-09-09 10:55:00,48.13,48.18,48.12,48.15,9300.0,48.13,48.18,48.12,48.15,9300.0
2013-09-09 11:00:00,48.14,48.16,48.08,48.1,13600.0,48.14,48.16,48.08,48.1,13600.0
2013-09-09 11:05:00,48.1,48.15,48.1,48.12,8800.0,48.1,48.15,48.1,48.12,8800.0
2013-09-09 11:10:00,48.16,48.23,48.15,48.16,12900.0,48.16,48.23,48.15,48.16,12900.0
2013-09-09 11:15:00,48.16,48.26,48.15,48.22,16000.0,48.16,48.26,48.15,48.22,16000.0
2013-09-09 11:20:00,48.22,48.22,48.14,48.14,16100.0,48.22,48.22,48.14,48.14,16100.0
2013-09-09 11:25:00,48.18,48.33,48.17,48.32,12700.0,48.18,48.33,48.17,48.32,12700.0
2013-09-09 11:30:00,48.32,48.54,48.31,48.53,21100.0,48.32,48.54,48.31,48.53,21100.0
2013-09-09 11:35:00,48.52,48.58,48.47,48.58,7200.0,48.52,48.58,48.47,48.58,7200.0
2013-09-09 11:40:00,48.58,48.6,48.51,48.57,19700.0,48.58,48.6,48.51,48.57,19700.0
2013-09-09 11:45:00,48.57,48.73,48.57,48.66,12700.0,48.57,48.73,48.57,48.66,12700.0
2013-09-09 11:50:00,48.67,48.7,48.56,48.68,20500.0,48.67,48.7,48.56,48.68,20500.0
2013-09-09 11:55:00,48.69,48.72,48.69,48.72,33600.0,48.69,48.72,48.69,48.72,33600.0
2013-09-09 12:00:00,48.75,48.78,48.71,48.75,16600.0,48.75,48.78,48.71,48.75,16600.0
2013-09-09 12:05:00,48.76,48.83,48.75,48.83,23400.0,48.76,48.83,48.75,48.83,23400.0
2013-09-09 12:10:00,48.83,48.91,48.8,48.9,42800.0,48.83,48.91,48.8,48.9,42800.0
2013-09-09 12:15:00,48.93,48.98,48.89,48.98,24700.0,48.93,48.98,48.89,48.98,24700.0
2013-09-09 12:20:00,48.98,49.0,48.94,48.95,14100.0,48.98,49.0,48.94,48.95,14100.0
2013-09-09 12:25:00,48.95,48.97,48.93,48.95,10100.0,48.95,48.97,48.93,48.95,10100.0
2013-09-09 12:30:00,48.95,48.98,48.89,48.91,7200.0,48.95,48.98,48.89,48.91,7200.0
2013-09-09 12:35:00,48.89,48.91,48.88,48.88,9900.0,48.89,48.91,48.88,48.88,9900.0
2013-09-09 12:40:00,48.9,48.96,48.9,48.95,11000.0,48.9,48.96,48.9,48.95,11000.0
2013-09-09 12:45:00,48.95,49.04,48.93,48.99,44500.0,48.95,49.04,48.93,48.99,44500.0
2013-09-09 12:50:00,48.98,49.15,48.98,48.99,18300.0,48.98,49.15,48.98,48.99,18300.0
2013-09-09 12:55:00,49.0,49.01,48.94,48.98,21800.0,49.0,49.01,48.94,48.98,21800.0
2013-09-09 13:00:00,48.98,49.02,48.97,49.0,9400.0,48.98,49.02,48.97,49.0,9400.0
2013-09-09 13:05:00,49.02,49.14,49.02,49.14,11600.0,49.02,49.14,49.02,49.14,11600.0
2013-09-09 13:10:00,49.14,49.2,49.14,49.2,9800.0,49.14,49.2,49.14,49.2,9800.0
2013-09-09 13:15:00,49.2,49.22,49.15,49.17,21800.0,49.2,49.22,49.15,49.17,21800.0
2013-09-09 13:20:00,49.16,49.18,49.14,49.16,17000.0,49.16,49.18,49.14,49.16,17000.0
2013-09-09 13:25:00,49.15,49.16,49.15,49.16,2800.0,49.15,49.16,49.15,49.16,2800.0
2013-09-09 13:30:00,49.16,49.19,49.15,49.16,26800.0,49.16,49.19,49.15,49.16,26800.0
2013-09-09 13:35:00,49.15,49.18,49.15,49.17,13400.0,49.15,49.18,49.15,49.17,13400.0
2013-09-09 13:40:00,49.15,49.21,49.15,49.2,12900.0,49.15,49.21,49.15,49.2,12900.0
2013-09-09 13:45:00,49.19,49.2,49.15,49.2,8500.0,49.19,49.2,49.15,49.2,8500.0
2013-09-09 13:50:00,49.2,49.21,49.15,49.15,18600.0,49.2,49.21,49.15,49.15,18600.0
2013-09-09 13:55:00,49.15,49.2,49.14,49.2,16200.0,49.15,49.2,49.14,49.2,16200.0
2013-09-09 14:00:00,49.2,49.21,49.17,49.21,15000.0,49.2,49.21,49.17,49.21,15000.0
2013-09-09 14:05:00,49.21,49.29,49.2,49.29,21400.0,49.21,49.29,49.2,49.29,21400.0
2013-09-09 14:10:00,49.3,49.34,49.29,49.31,9700.0,49.3,49.34,49.29,49.31,9700.0
2013-09-09 14:15:00,49.32,49.41,49.32,49.38,17000.0,49.32,49.41,49.32,49.38,17000.0
2013-09-09 14:20:00,49.39,49.47,49.35,49.35,19200.0,49.39,49.47,49.35,49.35,19200.0
2013-09-09 14:25:00,49.34,49.34,49.24,49.31,24900.0,49.34,49.34,49.24,49.31,24900.0
2013-09-09 14:30:00,49.32,49.32,49.15,49.15,17300.0,49.32,49.32,49.15,49.15,17300.0
2013-09-09 14:35:00,49.16,49.22,49.15,49.15,14800.0,49.16,49.22,49.15,49.15,14800.0
2013-09-09 14:40:00,49.15,49.21,49.15,49.21,8700.0,49.15,49.21,49.15,49.21,8700.0
2013-09-09 14:45:00,49.21,49.21,49.18,49.18,11700.0,49.21,49.21,49.18,49.18,11700.0
2013-09-09 14:50:00,49.17,49.2,49.17,49.19,14300.0,49.17,49.2,49.17,49.19,14300.0
2013-09-09 14:55:00,49.18,49.2,49.18,49.19,15200.0,49.18,49.2,49.18,49.19,15200.0
2013-09-09 15:00:00,49.19,49.21,49.16,49.19,22900.0,49.19,49.21,49.16,49.19,22900.0
2013-09-09 15:05:00,49.18,49.21,49.16,49.2,13000.0,49.18,49.21,49.16,49.2,13000.0
2013-09-09 15:10:00,49.19,49.24,49.18,49.24,21100.0,49.19,49.24,49.18,49.24,21100.0
2013-09-09 15:15:00,49.24,49.35,49.22,49.29,22500.0,49.24,49.35,49.22,49.29,22500.0
2013-09-09 15:20:00,49.28,49.28,49.21,49.23,16000.0,49.28,49.28,49.21,49.23,16000.0
2013-09-09 15:25:00,49.23,49.26,49.18,49.21,21700.0,49.23,49.26,49.18,49.21,21700.0
2013-09-09 15:30:00,49.21,49.31,49.2,49.23,20500.0,49.21,49.31,49.2,49.23,20500.0
2013-09-09 15:35:00,49.24,49.26,49.21,49.24,22000.0,49.24,49.26,49.21,49.24,22000.0
2013-09-09 15:40:00,49.23,49.26,49.19,49.2,30400.0,49.23,49.26,49.19,49.2,30400.0
2013-09-09 15:45:00,49.21,49.33,49.21,49.33,29200.0,49.21,49.33,49.21,49.33,29200.0
2013-09-09 15:50:00,49.33,49.35,49.27,49.27,35000.0,49.33,49.35,49.27,49.27,35000.0
2013-09-09 15:55:00,49.28,49.28,49.1,49.14,104000.0,49.28,49.28,49.1,49.14,104000.0
2013-09-10 09:30:00,49.3,49.42,49.17,49.3,15900.0,49.3,49.42,49.17,49.3,15900.0
2013-09-10 09:35:00,49.31,49.46,49.16,49.44,11500.0,49.31,49.46,49.16,49.44,11500.0
2013-09-10 09:40:00,49.46,49.5,49.25,49.26,41300.0,49.46,49.5,49.25,49.26,41300.0
2013-09-10 09:45:00,49.25,49.32,49.15,49.31,35100.0,49.25,49.32,49.15,49.31,35100.0
2013-09-10 09:50:00,49.28,49.84,49.28,49.84,15000.0,49.28,49.84,49.28,49.84,15000.0
2013-09-10 09:55:00,49.85,49.95,49.64,49.64,27900.0,49.85,49.95,49.64,49.64,27900.0
2013-09-10 10:00:00,49.64,49.64,49.31,49.41,12600.0,49.64,49.64,49.31,49.41,12600.0
2013-09-10 10:05:00,49.4,49.65,49.37,49.53,9000.0,49.4,49.65,49.37,49.53,9000.0
2013-09-10 10:10:00,49.53,49.68,49.47,49.67,4500.0,49.53,49.68,49.47,49.67,4500.0
2013-09-10 10:15:00,49.7,49.73,49.51,49.53,7900.0,49.7,49.73,49.51,49.53,7900.0
2013-09-10 10:20:00,49.53,49.63,49.48,49.48,13700.0,49.53,49.63,49.48,49.48,13700.0
2013-09-10 10:25:00,49.48,49.64,49.41,49.56,27200.0,49.48,49.64,49.41,49.56,27200.0
2013-09-10 10:30:00,49.55,49.62,49.48,49.53,14200.0,49.55,49.62,49.48,49.53,14200.0
2013-09-10 10:35:00,49.5,49.53,49.45,49.49,13900.0,49.5,49.53,49.45,49.49,13900.0
2013-09-10 10:40:00,49.45,49.66,49.43,49.66,26100.0,49.45,49.66,49.43,49.66,26100.0
2013-09-10 10:45:00,49.66,49.7,49.46,49.52,6900.0,49.66,49.7,49.46,49.52,6900.0
2013-09-10 10:50:00,49.45,49.75,49.44,49.75,16100.0,49.45,49.75,49.44,49.75,16100.0
2013-09-10 10:55:00,49.71,49.92,49.71,49.92,12000.0,49.71,49.92,49.71,49.92,12000.0
2013-09-10 11:00:00,49.89,49.9,49.83,49.86,7000.0,49.89,49.9,49.83,49.86,7000.0
2013-09-10 11:05:00,49.83,49.89,49.75,49.75,7600.0,49.83,49.89,49.75,49.75,7600.0
2013-09-10 11:10:00,49.75,49.78,49.62,49.65,8600.0,49.75,49.78,49.62,49.65,8600.0
2013-09-10 11:15:00,49.65,49.71,49.63,49.63,9200.0,49.65,49.71,49.63,49.63,9200.0
2013-09-10 11:20:00,49.61,49.64,49.53,49.61,6000.0,49.61,49.64,49.53,49.61,6000.0
2013-09-10 11:25:00,49.61,49.66,49.61,49.63,6500.0,49.61,49.66,49.61,49.63,6500.0
2013-09-10 11:30:00,49.59,49.71,49.59,49.69,12200.0,49.59,49.71,49.59,49.69,12200.0
2013-09-10 11:35:00,49.69,49.7,49.62,49.7,6100.0,49.69,49.7,49.62,49.7,6100.0
2013-09-10 11:40:00,49.69,49.69,49.6,49.6,3300.0,49.69,49.69,49.6,49.6,3300.0
2013-09-10 11:45:00,49.58,49.65,49.55,49.65,4300.0,49.58,49.65,49.55,49.65,4300.0
2013-09-10 11:50:00,49.64,49.65,49.6,49.65,2500.0,49.64,49.65,49.6,49.65,2500.0
2013-09-10 11:55:00,49.64,49.65,49.59,49.62,5400.0,49.64,49.65,49.59,49.62,5400.0
2013-09-10 12:00:00,49.63,49.63,49.59,49.6,2900.0,49.63,49.63,49.59,49.6,2900.0
2013-09-10 12:05:00,49.58,49.65,49.57,49.63,4300.0,49.58,49.65,49.57,49.63,4300.0
2013-09-10 12:10:00,49.65,49.65,49.62,49.62,4600.0,49.65,49.65,49.62,49.62,4600.0
2013-09-10 12:15:00,49.61,49.62,49.59,49.59,6500.0,49.61,49.62,49.59,49.59,6500.0
2013-09-10 12:20:00,49.57,49.61,49.56,49.61,1800.0,49.57,49.61,49.56,49.61,1800.0
2013-09-10 12:25:00,49.58,49.61,49.57,49.6,2400.0,49.58,49.61,49.57,49.6,2400.0
2013-09-10 12:30:00,49.6,49.6,49.57,49.57,3000.0,49.6,49.6,49.57,49.57,3000.0
2013-09-10 12:35:00,49.57,49.68,49.57,49.63,7400.0,49.57,49.68,49.57,49.63,7400.0
2013-09-10 12:40:00,49.62,49.62,49.59,49.6,5800.0,49.62,49.62,49.59,49.6,5800.0
2013-09-10 12:45:00,49.6,49.63,49.56,49.62,4800.0,49.6,49.63,49.56,49.62,4800.0
2013-09-10 12:50:00,49.6,49.68,49.59,49.68,3700.0,49.6,49.68,49.59,49.68,3700.0
2013-09-10 12:55:00,49.68,49.72,49.68,49.71,13400.0,49.68,49.72,49.68,49.71,13400.0
2013-09-10 13:00:00,49.71,49.73,49.67,49.71,11400.0,49.71,49.73,49.67,49.71,11400.0
2013-09-10 13:05:00,49.7,49.71,49.57,49.58,10800.0,49.7,49.71,49.57,49.58,10800.0
2013-09-10 13:10:00,49.59,49.6,49.5,49.55,8200.0,49.59,49.6,49.5,49.55,8200.0
2013-09-10 13:15:00,49.56,49.61,49.56,49.61,2300.0,49.56,49.61,49.56,49.61,2300.0
2013-09-10 13:20:00,49.67,49.72,49.65,49.68,5400.0,49.67,49.72,49.65,49.68,5400.0
2013-09-10 13:25:00,49.69,49.71,49.66,49.66,3500.0,49.69,49.71,49.66,49.66,3500.0
2013-09-10 13:30:00,49.65,49.68,49.57,49.68,12300.0,49.65,49.68,49.57,49.68,12300.0
2013-09-10 13:35:00,49.64,49.65,49.62,49.65,1500.0,49.64,49.65,49.62,49.65,1500.0
2013-09-10 13:40:00,49.64,49.75,49.64,49.75,7900.0,49.64,49.75,49.64,49.75,7900.0
2013-09-10 13:45:00,49.73,49.75,49.62,49.63,14600.0,49.73,49.75,49.62,49.63,14600.0
2013-09-10 13:50:00,49.61,49.63,49.6,49.62,7000.0,49.61,49.63,49.6,49.62,7000.0
2013-09-10 13:55:00,49.61,49.69,49.61,49.67,3000.0,49.61,49.69,49.61,49.67,3000.0
2013-09-10 14:00:00,49.7,49.75,49.66,49.66,9000.0,49.7,49.75,49.66,49.66,9000.0
2013-09-10 14:05:00,49.66,49.77,49.66,49.77,6200.0,49.66,49.77,49.66,49.77,6200.0
2013-09-10 14:10:00,49.77,49.87,49.74,49.78,15700.0,49.77,49.87,49.74,49.78,15700.0
2013-09-10 14:15:00,49.81,49.83,49.78,49.81,6300.0,49.81,49.83,49.78,49.81,6300.0
2013-09-10 14:20:00,49.83,49.83,49.72,49.72,13600.0,49.83,49.83,49.72,49.72,13600.0
2013-09-10 14:25:00,49.71,49.73,49.63,49.66,5700.0,49.71,49.73,49.63,49.66,5700.0
2013-09-10 14:30:00,49.69,49.69,49.58,49.64,14400.0,49.69,49.69,49.58,49.64,14400.0
2013-09-10 14:35:00,49.62,49.64,49.61,49.61,6400.0,49.62,49.64,49.61,49.61,6400.0
2013-09-10 14:40:00,49.61,49.63,49.6,49.62,6800.0,49.61,49.63,49.6,49.62,6800.0
2013-09-10 14:45:00,49.61,49.63,49.6,49.63,9300.0,49.61,49.63,49.6,49.63,9300.0
2013-09-10 14:50:00,49.63,49.72,49.63,49.72,12200.0,49.63,49.72,49.63,49.72,12200.0
2013-09-10 14:55:00,49.73,49.76,49.7,49.7,13200.0,49.73,49.76,49.7,49.7,13200.0
2013-09-10 15:00:00,49.69,49.7,49.67,49.69,8500.0,49.69,49.7,49.67,49.69,8500.0
2013-09-10 15:05:00,49.69,49.72,49.66,49.66,11700.0,49.69,49.72,49.66,49.66,11700.0
2013-09-10 15:10:00,49.66,49.74,49.66,49.7,14600.0,49.66,49.74,49.66,49.7,14600.0
2013-09-10 15:15:00,49.71,49.76,49.7,49.75,9700.0,49.71,49.76,49.7,49.75,9700.0
2013-09-10 15:20:00,49.74,49.83,49.74,49.82,15400.0,49.74,49.83,49.74,49.82,15400.0
2013-09-10 15:25:00,49.82,49.84,49.76,49.82,16600.0,49.82,49.84,49.76,49.82,16600.0
2013-09-10 15:30:00,49.83,49.9,49.83,49.89,20200.0,49.83,49.9,49.83,49.89,20200.0
2013-09-10 15:35:00,49.88,49.97,49.88,49.93,11900.0,49.88,49.97,49.88,49.93,11900.0
2013-09-10 15:40:00,49.92,49.92,49.87,49.89,12300.0,49.92,49.92,49.87,49.89,12300.0
2013-09-10 15:45:00,49.89,49.95,49.87,49.92,17300.0,49.89,49.95,49.87,49.92,17300.0
2013-09-10 15:50:00,49.92,49.94,49.85,49.85,28700.0,49.92,49.94,49.85,49.85,28700.0
2013-09-10 15:55:00,49.84,49.87,49.79,49.85,48800.0,49.84,49.87,49.79,49.85,48800.0
2013-09-11 09:30:00,49.81,49.91,49.77,49.8,9100.0,49.81,49.91,49.77,49.8,9100.0
2013-09-11 09:35:00,49.85,49.94,49.55,49.9,66900.0,49.85,49.94,49.55,49.9,66900.0
2013-09-11 09:40:00,49.91,49.97,49.8,49.83,18200.0,49.91,49.97,49.8,49.83,18200.0
2013-09-11 09:45:00,49.92,49.92,49.84,49.85,10000.0,49.92,49.92,49.84,49.85,10000.0
2013-09-11 09:50:00,49.85,49.93,49.8,49.81,19600.0,49.85,49.93,49.8,49.81,19600.0
2013-09-11 09:55:00,49.83,49.85,49.74,49.83,39700.0,49.83,49.85,49.74,49.83,39700.0
2013-09-11 10:00:00,49.83,49.83,49.76,49.76,400.0,49.83,49.83,49.76,49.76,400.0
2013-09-11 10:05:00,49.78,49.92,49.78,49.79,7000.0,49.78,49.92,49.78,49.79,7000.0
2013-09-11 10:10:00,49.83,49.84,49.77,49.78,4600.0,49.83,49.84,49.77,49.78,4600.0
2013-09-11 10:15:00,49.78,49.82,49.75,49.82,64600.0,49.78,49.82,49.75,49.82,64600.0
2013-09-11 10:20:00,49.8,49.82,49.71,49.75,12600.0,49.8,49.82,49.71,49.75,12600.0
2013-09-11 10:25:00,49.78,49.79,49.75,49.78,7500.0,49.78,49.79,49.75,49.78,7500.0
2013-09-11 10:30:00,49.76,49.84,49.76,49.82,7100.0,49.76,49.84,49.76,49.82,7100.0
2013-09-11 10:35:00,49.84,49.9,49.82,49.82,6300.0,49.84,49.9,49.82,49.82,6300.0
2013-09-11 10:40:00,49.82,49.86,49.82,49.86,1600.0,49.82,49.86,49.82,49.86,1600.0
2013-09-11 10:45:00,49.86,49.86,49.79,49.79,4500.0,49.86,49.86,49.79,49.79,4500.0
2013-09-11 10:50:00,49.79,49.91,49.79,49.91,10500.0,49.79,49.91,49.79,49.91,10500.0
2013-09-11 10:55:00,49.91,49.91,49.82,49.87,8200.0,49.91,49.91,49.82,49.87,8200.0
2013-09-11 11:00:00,49.93,50.0,49.91,49.95,19800.0,49.93,50.0,49.91,49.95,19800.0
2013-09-11 11:05:00,49.93,49.97,49.93,49.97,17900.0,49.93,49.97,49.93,49.97,17900.0
2013-09-11 11:10:00,49.96,49.97,49.91,49.91,9300.0,49.96,49.97,49.91,49.91,9300.0
2013-09-11 11:15:00,49.91,49.95,49.89,49.9,7300.0,49.91,49.95,49.89,49.9,7300.0
2013-09-11 11:20:00,49.9,49.93,49.9,49.93,4500.0,49.9,49.93,49.9,49.93,4500.0
2013-09-11 11:25:00,49.94,49.97,49.93,49.95,6500.0,49.94,49.97,49.93,49.95,6500.0
2013-09-11 11:30:00,49.95,49.96,49.93,49.95,10300.0,49.95,49.96,49.93,49.95,10300.0
2013-09-11 11:35:00,49.96,50.13,49.95,50.06,98300.0,49.96,50.13,49.95,50.06,98300.0
2013-09-11 11:40:00,50.06,50.22,50.04,50.22,21100.0,50.06,50.22,50.04,50.22,21100.0
2013-09-11 11:45:00,50.22,50.27,50.2,50.23,20900.0,50.22,50.27,50.2,50.23,20900.0
2013-09-11 11:50:00,50.23,50.24,50.09,50.09,24600.0,50.23,50.24,50.09,50.09,24600.0
2013-09-11 11:55:00,50.07,50.07,49.88,49.9,23600.0,50.07,50.07,49.88,49.9,23600.0
2013-09-11 12:00:00,49.93,49.97,49.89,49.91,4800.0,49.93,49.97,49.89,49.91,4800.0
2013-09-11 12:05:00,49.89,49.89,49.83,49.87,4100.0,49.89,49.89,49.83,49.87,4100.0
2013-09-11 12:10:00,49.88,49.88,49.86,49.87,3300.0,49.88,49.88,49.86,49.87,3300.0
2013-09-11 12:15:00,49.88,49.88,49.8,49.84,7300.0,49.88,49.88,49.8,49.84,7300.0
2013-09-11 12:20:00,49.84,49.84,49.84,49.84,1000.0,49.84,49.84,49.84,49.84,1000.0
2013-09-11 12:25:00,49.82,49.88,49.78,49.88,6900.0,49.82,49.88,49.78,49.88,6900.0
2013-09-11 12:30:00,49.89,49.94,49.84,49.87,7000.0,49.89,49.94,49.84,49.87,7000.0
2013-09-11 12:35:00,49.87,49.9,49.87,49.9,10300.0,49.87,49.9,49.87,49.9,10300.0
2013-09-11 12:40:00,49.9,49.9,49.86,49.88,9200.0,49.9,49.9,49.86,49.88,9200.0
2013-09-11 12:45:00,49.88,49.94,49.88,49.94,3000.0,49.88,49.94,49.88,49.94,3000.0
2013-09-11 12:50:00,49.94,49.99,49.94,49.99,2000.0,49.94,49.99,49.94,49.99,2000.0
2013-09-11 12:55:00,50.01,50.08,49.94,49.94,8200.0,50.01,50.08,49.94,49.94,8200.0
2013-09-11 13:00:00,49.94,49.97,49.87,49.9,10300.0,49.94,49.97,49.87,49.9,10300.0
2013-09-11 13:05:00,49.89,49.92,49.88,49.88,6200.0,49.89,49.92,49.88,49.88,6200.0
2013-09-11 13:10:00,49.89,49.91,49.89,49.9,11600.0,49.89,49.91,49.89,49.9,11600.0
2013-09-11 13:15:00,49.88,49.99,49.88,49.9,10200.0,49.88,49.99,49.88,49.9,10200.0
2013-09-11 13:20:00,49.9,49.91,49.88,49.9,2400.0,49.9,49.91,49.88,49.9,2400.0
2013-09-11 13:25:00,49.88,49.88,49.86,49.88,8300.0,49.88,49.88,49.86,49.88,8300.0
2013-09-11 13:30:00,49.88,49.89,49.88,49.89,2300.0,49.88,49.89,49.88,49.89,2300.0
2013-09-11 13:35:00,49.88,49.89,49.87,49.87,7600.0,49.88,49.89,49.87,49.87,7600.0
2013-09-11 13:40:00,49.87,49.88,49.85,49.88,5900.0,49.87,49.88,49.85,49.88,5900.0
2013-09-11 13:45:00,49.88,49.91,49.86,49.88,7400.0,49.88,49.91,49.86,49.88,7400.0
2013-09-11 13:50:00,49.88,49.89,49.88,49.89,7500.0,49.88,49.89,49.88,49.89,7500.0
2013-09-11 13:55:00,49.88,49.89,49.84,49.86,9400.0,49.88,49.89,49.84,49.86,9400.0
2013-09-11 14:00:00,49.89,49.93,49.89,49.9,8600.0,49.89,49.93,49.89,49.9,8600.0
2013-09-11 14:05:00,49.89,49.91,49.87,49.91,6300.0,49.89,49.91,49.87,49.91,6300.0
2013-09-11 14:10:00,49.87,49.88,49.84,49.84,5800.0,49.87,49.88,49.84,49.84,5800.0
2013-09-11 14:15:00,49.85,49.88,49.85,49.88,7200.0,49.85,49.88,49.85,49.88,7200.0
2013-09-11 14:20:00,49.88,49.88,49.83,49.87,10500.0,49.88,49.88,49.83,49.87,10500.0
2013-09-11 14:25:00,49.86,49.89,49.85,49.88,5200.0,49.86,49.89,49.85,49.88,5200.0
2013-09-11 14:30:00,49.89,49.89,49.84,49.87,7700.0,49.89,49.89,49.84,49.87,7700.0
2013-09-11 14:35:00,49.86,49.88,49.84,49.85,3100.0,49.86,49.88,49.84,49.85,3100.0
2013-09-11 14:40:00,49.85,49.87,49.84,49.86,12900.0,49.85,49.87,49.84,49.86,12900.0
2013-09-11 14:45:00,49.87,49.89,49.85,49.86,5100.0,49.87,49.89,49.85,49.86,5100.0
2013-09-11 14:50:00,49.87,49.87,49.83,49.86,7300.0,49.87,49.87,49.83,49.86,7300.0
2013-09-11 14:55:00,49.87,49.87,49.84,49.85,10300.0,49.87,49.87,49.84,49.85,10300.0
2013-09-11 15:00:00,49.86,49.87,49.85,49.87,5300.0,49.86,49.87,49.85,49.87,5300.0
2013-09-11 15:05:00,49.87,49.87,49.84,49.85,20300.0,49.87,49.87,49.84,49.85,20300.0
2013-09-11 15:10:00,49.85,49.88,49.85,49.87,10900.0,49.85,49.88,49.85,49.87,10900.0
2013-09-11 15:15:00,49.86,49.9,49.84,49.85,11200.0,49.86,49.9,49.84,49.85,11200.0
2013-09-11 15:20:00,49.85,49.9,49.85,49.9,12000.0,49.85,49.9,49.85,49.9,12000.0
2013-09-11 15:25:00,49.9,49.9,49.84,49.85,28500.0,49.9,49.9,49.84,49.85,28500.0
2013-09-11 15:30:00,49.86,49.94,49.85,49.93,27800.0,49.86,49.94,49.85,49.93,27800.0
2013-09-11 15:35:00,49.93,49.96,49.92,49.93,9600.0,49.93,49.96,49.92,49.93,9600.0
2013-09-11 15:40:00,49.92,49.93,49.86,49.87,25200.0,49.92,49.93,49.86,49.87,25200.0
2013-09-11 15:45:00,49.88,49.94,49.86,49.87,48300.0,49.88,49.94,49.86,49.87,48300.0
2013-09-11 15:50:00,49.88,49.89,49.81,49.86,99400.0,49.88,49.89,49.81,49.86,99400.0
2013-09-11 15:55:00,49.87,49.88,49.86,49.87,44000.0,49.87,49.88,49.86,49.87,44000.0
2013-09-12 09:30:00,50.0,50.0,49.85,49.9,19700.0,50.0,50.0,49.85,49.9,19700.0
2013-09-12 09:35:00,49.87,49.87,49.74,49.74,18000.0,49.87,49.87,49.74,49.74,18000.0
2013-09-12 09:40:00,49.75,49.75,49.49,49.5,11100.0,49.75,49.75,49.49,49.5,11100.0
2013-09-12 09:45:00,49.53,49.7,49.53,49.67,4500.0,49.53,49.7,49.53,49.67,4500.0
2013-09-12 09:50:00,49.69,49.88,49.69,49.8,8900.0,49.69,49.88,49.69,49.8,8900.0
2013-09-12 09:55:00,49.8,49.89,49.8,49.89,5600.0,49.8,49.89,49.8,49.89,5600.0
2013-09-12 10:00:00,49.84,49.9,49.77,49.9,2900.0,49.84,49.9,49.77,49.9,2900.0
2013-09-12 10:05:00,49.91,50.0,49.88,50.0,6800.0,49.91,50.0,49.88,50.0,6800.0
2013-09-12 10:10:00,50.0,50.14,49.98,50.14,10900.0,50.0,50.14,49.98,50.14,10900.0
2013-09-12 10:15:00,50.13,50.27,50.07,50.2,129600.0,50.13,50.27,50.07,50.2,129600.0
2013-09-12 10:20:00,50.21,50.22,50.09,50.12,16800.0,50.21,50.22,50.09,50.12,16800.0
2013-09-12 10:25:00,50.11,50.26,50.11,50.25,7600.0,50.11,50.26,50.11,50.25,7600.0
2013-09-12 10:30:00,50.25,50.3,50.21,50.25,10600.0,50.25,50.3,50.21,50.25,10600.0
2013-09-12 10:35:00,50.26,50.29,50.22,50.23,6000.0,50.26,50.29,50.22,50.23,6000.0
2013-09-12 10:40:00,50.25,50.35,50.07,50.1,31800.0,50.25,50.35,50.07,50.1,31800.0
2013-09-12 10:45:00,50.1,50.1,50.01,50.01,15500.0,50.1,50.1,50.01,50.01,15500.0
2013-09-12 10:50:00,50.03,50.03,49.84,49.84,24300.0,50.03,50.03,49.84,49.84,24300.0
2013-09-12 10:55:00,49.84,49.9,49.76,49.77,12700.0,49.84,49.9,49.76,49.77,12700.0
2013-09-12 11:00:00,49.78,49.87,49.78,49.85,27300.0,49.78,49.87,49.78,49.85,27300.0
2013-09-12 11:05:00,49.87,49.93,49.87,49.9,5900.0,49.87,49.93,49.87,49.9,5900.0
2013-09-12 11:10:00,49.9,49.92,49.84,49.86,57100.0,49.9,49.92,49.84,49.86,57100.0
2013-09-12 11:15:00,49.85,49.86,49.8,49.8,3400.0,49.85,49.86,49.8,49.8,3400.0
2013-09-12 11:20:00,49.79,49.81,49.75,49.8,6900.0,49.79,49.81,49.75,49.8,6900.0
2013-09-12 11:25:00,49.8,49.83,49.75,49.8,5400.0,49.8,49.83,49.75,49.8,5400.0
2013-09-12 11:30:00,49.81,49.9,49.67,49.67,5200.0,49.81,49.9,49.67,49.67,5200.0
2013-09-12 11:35:00,49.67,49.67,49.41,49.42,16800.0,49.67,49.67,49.41,49.42,16800.0
2013-09-12 11:40:00,49.43,49.6,49.43,49.6,11300.0,49.43,49.6,49.43,49.6,11300.0
2013-09-12 11:45:00,49.6,49.67,49.58,49.67,6900.0,49.6,49.67,49.58,49.67,6900.0
2013-09-12 11:50:00,49.64,49.7,49.62,49.7,4800.0,49.64,49.7,49.62,49.7,4800.0
2013-09-12 11:55:00,49.7,49.77,49.7,49.75,3100.0,49.7,49.77,49.7,49.75,3100.0
2013-09-12 12:00:00,49.76,49.76,49.62,49.62,6400.0,49.76,49.76,49.62,49.62,6400.0
2013-09-12 12:05:00,49.61,49.63,49.51,49.53,11700.0,49.61,49.63,49.51,49.53,11700.0
2013-09-12 12:10:00,49.5,49.54,49.47,49.47,24900.0,49.5,49.54,49.47,49.47,24900.0
2013-09-12 12:15:00,49.47,49.62,49.45,49.58,7300.0,49.47,49.62,49.45,49.58,7300.0
2013-09-12 12:20:00,49.57,49.57,49.45,49.47,5700.0,49.57,49.57,49.45,49.47,5700.0
2013-09-12 12:25:00,49.47,49.55,49.43,49.55,6100.0,49.47,49.55,49.43,49.55,6100.0
2013-09-12 12:30:00,49.57,49.65,49.55,49.65,3800.0,49.57,49.65,49.55,49.65,3800.0
2013-09-12 12:35:00,49.65,49.72,49.64,49.71,15600.0,49.65,49.72,49.64,49.71,15600.0
2013-09-12 12:40:00,49.72,49.77,49.72,49.74,9600.0,49.72,49.77,49.72,49.74,9600.0
2013-09-12 12:45:00,49.77,49.78,49.74,49.76,2600.0,49.77,49.78,49.74,49.76,2600.0
2013-09-12 12:50:00,49.77,49.82,49.77,49.82,2300.0,49.77,49.82,49.77,49.82,2300.0
2013-09-12 12:55:00,49.82,49.83,49.75,49.83,5900.0,49.82,49.83,49.75,49.83,5900.0
2013-09-12 13:00:00,49.84,49.87,49.81,49.84,1100.0,49.84,49.87,49.81,49.84,1100.0
2013-09-12 13:05:00,49.84,49.93,49.84,49.9,6500.0,49.84,49.93,49.84,49.9,6500.0
2013-09-12 13:10:00,49.9,49.91,49.81,49.82,21600.0,49.9,49.91,49.81,49.82,21600.0
2013-09-12 13:15:00,49.82,49.94,49.82,49.94,5500.0,49.82,49.94,49.82,49.94,5500.0
2013-09-12 13:20:00,49.92,49.97,49.92,49.93,6500.0,49.92,49.97,49.92,49.93,6500.0
2013-09-12 13:25:00,49.93,49.93,49.88,49.9,9600.0,49.93,49.93,49.88,49.9,9600.0
2013-09-12 13:30:00,49.9,49.9,49.86,49.86,3000.0,49.9,49.9,49.86,49.86,3000.0
2013-09-12 13:35:00,49.86,49.89,49.84,49.86,1800.0,49.86,49.89,49.84,49.86,1800.0
2013-09-12 13:40:00,49.88,49.92,49.87,49.89,3000.0,49.88,49.92,49.87,49.89,3000.0
2013-09-12 13:45:00,49.89,49.95,49.89,49.92,6800.0,49.89,49.95,49.89,49.92,6800.0
2013-09-12 13:50:00,49.92,49.98,49.92,49.98,1700.0,49.92,49.98,49.92,49.98,1700.0
2013-09-12 13:55:00,49.97,49.97,49.9,49.9,5100.0,49.97,49.97,49.9,49.9,5100.0
2013-09-12 14:00:00,49.91,49.91,49.88,49.91,3300.0,49.91,49.91,49.88,49.91,3300.0
2013-09-12 14:05:00,49.91,49.98,49.91,49.94,6500.0,49.91,49.98,49.91,49.94,6500.0
2013-09-12 14:10:00,49.94,49.95,42.91,49.88,15300.0,49.94,49.95,42.91,49.88,15300.0
2013-09-12 14:15:00,49.89,49.91,49.87,49.87,15100.0,49.89,49.91,49.87,49.87,15100.0
2013-09-12 14:20:00,49.87,49.87,49.8,49.8,9400.0,49.87,49.87,49.8,49.8,9400.0
2013-09-12 14:25:00,49.8,49.83,49.79,49.82,17300.0,49.8,49.83,49.79,49.82,17300.0
2013-09-12 14:30:00,49.82,49.83,49.81,49.83,8300.0,49.82,49.83,49.81,49.83,8300.0
2013-09-12 14:35:00,49.83,49.83,49.76,49.76,7100.0,49.83,49.83,49.76,49.76,7100.0
2013-09-12 14:40:00,49.76,49.77,49.76,49.77,2600.0,49.76,49.77,49.76,49.77,2600.0
2013-09-12 14:45:00,49.77,49.77,49.71,49.72,13200.0,49.77,49.77,49.71,49.72,13200.0
2013-09-12 14:50:00,49.73,49.75,49.73,49.74,4800.0,49.73,49.75,49.73,49.74,4800.0
2013-09-12 14:55:00,49.75,49.77,49.74,49.75,6600.0,49.75,49.77,49.74,49.75,6600.0
2013-09-12 15:00:00,49.75,49.75,49.72,49.73,7400.0,49.75,49.75,49.72,49.73,7400.0
2013-09-12 15:05:00,49.73,49.74,49.71,49.72,7500.0,49.73,49.74,49.71,49.72,7500.0
2013-09-12 15:10:00,49.72,49.75,49.66,49.66,24000.0,49.72,49.75,49.66,49.66,24000.0
2013-09-12 15:15:00,49.67,49.76,49.66,49.75,8800.0,49.67,49.76,49.66,49.75,8800.0
2013-09-12 15:20:00,49.75,49.76,49.73,49.75,8600.0,49.75,49.76,49.73,49.75,8600.0
2013-09-12 15:25:00,49.75,49.8,49.75,49.8,19900.0,49.75,49.8,49.75,49.8,19900.0
2013-09-12 15:30:00,49.8,49.83,49.7,49.71,30100.0,49.8,49.83,49.7,49.71,30100.0
2013-09-12 15:35:00,49.7,49.76,49.69,49.7,19500.0,49.7,49.76,49.69,49.7,19500.0
2013-09-12 15:40:00,49.7,49.71,49.63,49.63,18400.0,49.7,49.71,49.63,49.63,18400.0
2013-09-12 15:45:00,49.61,49.61,49.48,49.51,86100.0,49.61,49.61,49.48,49.51,86100.0
2013-09-12 15:50:00,49.51,49.53,49.48,49.5,35400.0,49.51,49.53,49.48,49.5,35400.0
2013-09-12 15:55:00,49.49,49.51,49.43,49.44,84900.0,49.49,49.51,49.43,49.44,84900.0
2013-09-13 09:30:00,49.44,49.55,48.68,48.9,49700.0,49.44,49.55,48.68,48.9,49700.0
2013-09-13 09:35:00,48.8,48.9,48.34,48.41,33200.0,48.8,48.9,48.34,48.41,33200.0
2013-09-13 09:40:00,48.41,48.57,48.4,48.51,18500.0,48.41,48.57,48.4,48.51,18500.0
2013-09-13 09:45:00,48.47,48.85,48.45,48.64,46600.0,48.47,48.85,48.45,48.64,46600.0
2013-09-13 09:50:00,48.61,48.77,48.61,48.66,25400.0,48.61,48.77,48.61,48.66,25400.0
2013-09-13 09:55:00,48.62,48.65,48.36,48.44,31800.0,48.62,48.65,48.36,48.44,31800.0
2013-09-13 10:00:00,48.48,48.59,48.38,48.38,29500.0,48.48,48.59,48.38,48.38,29500.0
2013-09-13 10:05:00,48.4,48.41,48.03,48.03,51700.0,48.4,48.41,48.03,48.03,51700.0
2013-09-13 10:10:00,48.04,48.13,47.53,47.55,76200.0,48.04,48.13,47.53,47.55,76200.0
2013-09-13 10:15:00,47.55,47.72,47.46,47.63,78700.0,47.55,47.72,47.46,47.63,78700.0
2013-09-13 10:20:00,47.63,47.63,47.34,47.48,71100.0,47.63,47.63,47.34,47.48,71100.0
2013-09-13 10:25:00,47.48,47.7,47.39,47.7,45700.0,47.48,47.7,47.39,47.7,45700.0
2013-09-13 10:30:00,47.7,47.84,47.66,47.76,20700.0,47.7,47.84,47.66,47.76,20700.0
2013-09-13 10:35:00,47.76,47.8,47.72,47.76,17700.0,47.76,47.8,47.72,47.76,17700.0
2013-09-13 10:40:00,47.79,47.98,47.78,47.85,27700.0,47.79,47.98,47.78,47.85,27700.0
2013-09-13 10:45:00,47.85,47.87,47.59,47.64,38700.0,47.85,47.87,47.59,47.64,38700.0
2013-09-13 10:50:00,47.65,47.83,47.65,47.75,17100.0,47.65,47.83,47.65,47.75,17100.0
2013-09-13 10:55:00,47.75,47.77,47.64,47.64,10000.0,47.75,47.77,47.64,47.64,10000.0
2013-09-13 11:00:00,47.66,47.79,47.66,47.76,3800.0,47.66,47.79,47.66,47.76,3800.0
2013-09-13 11:05:00,47.76,47.9,47.76,47.84,13600.0,47.76,47.9,47.76,47.84,13600.0
2013-09-13 11:10:00,47.87,48.13,47.87,48.04,64000.0,47.87,48.13,47.87,48.04,64000.0
2013-09-13 11:15:00,48.01,48.04,47.93,47.98,17300.0,48.01,48.04,47.93,47.98,17300.0
2013-09-13 11:20:00,47.98,48.05,47.88,48.05,14500.0,47.98,48.05,47.88,48.05,14500.0
2013-09-13 11:25:00,48.05,48.18,48.05,48.11,6800.0,48.05,48.18,48.05,48.11,6800.0
2013-09-13 11:30:00,48.1,48.19,48.09,48.13,8900.0,48.1,48.19,48.09,48.13,8900.0
2013-09-13 11:35:00,48.14,48.25,48.13,48.15,8900.0,48.14,48.25,48.13,48.15,8900.0
2013-09-13 11:40:00,48.14,48.25,48.14,48.24,2000.0,48.14,48.25,48.14,48.24,2000.0
2013-09-13 11:45:00,48.27,48.33,48.14,48.14,8900.0,48.27,48.33,48.14,48.14,8900.0
2013-09-13 11:50:00,48.11,48.21,48.11,48.21,4900.0,48.11,48.21,48.11,48.21,4900.0
2013-09-13 11:55:00,48.21,48.21,48.18,48.18,4900.0,48.21,48.21,48.18,48.18,4900.0
2013-09-13 12:00:00,48.19,48.25,48.13,48.21,28100.0,48.19,48.25,48.13,48.21,28100.0
2013-09-13 12:05:00,48.23,48.37,48.23,48.37,21300.0,48.23,48.37,48.23,48.37,21300.0
2013-09-13 12:10:00,48.36,48.36,48.23,48.24,10200.0,48.36,48.36,48.23,48.24,10200.0
2013-09-13 12:15:00,48.24,48.31,48.15,48.15,10800.0,48.24,48.31,48.15,48.15,10800.0
2013-09-13 12:20:00,48.13,48.3,48.13,48.26,7400.0,48.13,48.3,48.13,48.26,7400.0
2013-09-13 12:25:00,48.31,48.32,48.27,48.3,2300.0,48.31,48.32,48.27,48.3,2300.0
2013-09-13 12:30:00,48.31,48.45,48.31,48.45,20200.0,48.31,48.45,48.31,48.45,20200.0
2013-09-13 12:35:00,48.45,48.53,48.44,48.45,25100.0,48.45,48.53,48.44,48.45,25100.0
2013-09-13 12:40:00,48.46,48.46,48.42,48.44,14800.0,48.46,48.46,48.42,48.44,14800.0
2013-09-13 12:45:00,48.45,48.48,48.42,48.45,17400.0,48.45,48.48,48.42,48.45,17400.0
2013-09-13 12:50:00,48.45,48.59,48.45,48.59,8500.0,48.45,48.59,48.45,48.59,8500.0
2013-09-13 12:55:00,48.6,48.65,48.6,48.65,3300.0,48.6,48.65,48.6,48.65,3300.0
2013-09-13 13:00:00,48.65,48.65,48.61,48.61,9200.0,48.65,48.65,48.61,48.61,9200.0
2013-09-13 13:05:00,48.61,48.61,48.5,48.5,10600.0,48.61,48.61,48.5,48.5,10600.0
2013-09-13 13:10:00,48.52,48.53,48.52,48.53,1900.0,48.52,48.53,48.52,48.53,1900.0
2013-09-13 13:15:00,48.53,48.57,48.49,48.51,13800.0,48.53,48.57,48.49,48.51,13800.0
2013-09-13 13:20:00,48.53,48.6,48.53,48.58,2300.0,48.53,48.6,48.53,48.58,2300.0
2013-09-13 13:25:00,48.58,48.63,48.58,48.62,4400.0,48.58,48.63,48.58,48.62,4400.0
2013-09-13 13:30:00,48.62,48.63,48.51,48.53,8700.0,48.62,48.63,48.51,48.53,8700.0
2013-09-13 13:35:00,48.52,48.57,48.5,48.57,4200.0,48.52,48.57,48.5,48.57,4200.0
2013-09-13 13:40:00,48.58,48.58,48.56,48.58,6700.0,48.58,48.58,48.56,48.58,6700.0
2013-09-13 13:45:00,48.59,48.65,48.59,48.62,4900.0,48.59,48.65,48.59,48.62,4900.0
2013-09-13 13:50:00,48.62,48.69,48.62,48.69,2200.0,48.62,48.69,48.62,48.69,2200.0
2013-09-13 13:55:00,48.69,48.77,48.69,48.77,7100.0,48.69,48.77,48.69,48.77,7100.0
2013-09-13 14:00:00,48.77,48.81,48.76,48.78,4600.0,48.77,48.81,48.76,48.78,4600.0
2013-09-13 14:05:00,48.77,48.83,48.77,48.81,3400.0,48.77,48.83,48.77,48.81,3400.0
2013-09-13 14:10:00,48.82,48.88,48.81,48.85,12000.0,48.82,48.88,48.81,48.85,12000.0
2013-09-13 14:15:00,48.84,48.92,48.84,48.85,7300.0,48.84,48.92,48.84,48.85,7300.0
2013-09-13 14:20:00,48.85,48.85,48.8,48.85,2600.0,48.85,48.85,48.8,48.85,2600.0
2013-09-13 14:25:00,48.83,48.88,48.83,48.85,3900.0,48.83,48.88,48.83,48.85,3900.0
2013-09-13 14:30:00,48.86,48.99,48.86,48.99,4100.0,48.86,48.99,48.86,48.99,4100.0
2013-09-13 14:35:00,48.99,48.99,48.88,48.91,8400.0,48.99,48.99,48.88,48.91,8400.0
2013-09-13 14:40:00,48.91,48.94,48.89,48.94,3000.0,48.91,48.94,48.89,48.94,3000.0
2013-09-13 14:45:00,48.94,48.98,48.93,48.98,8200.0,48.94,48.98,48.93,48.98,8200.0
2013-09-13 14:50:00,48.98,49.03,48.98,48.99,9500.0,48.98,49.03,48.98,48.99,9500.0
2013-09-13 14:55:00,48.98,49.02,48.96,48.99,20800.0,48.98,49.02,48.96,48.99,20800.0
2013-09-13 15:00:00,48.99,49.0,48.94,48.94,9000.0,48.99,49.0,48.94,48.94,9000.0
2013-09-13 15:05:00,48.94,48.94,48.84,48.86,13900.0,48.94,48.94,48.84,48.86,13900.0
2013-09-13 15:10:00,48.85,48.88,48.78,48.87,9000.0,48.85,48.88,48.78,48.87,9000.0
2013-09-13 15:15:00,48.86,48.86,48.79,48.8,9800.0,48.86,48.86,48.79,48.8,9800.0
2013-09-13 15:20:00,48.8,48.84,48.8,48.84,7900.0,48.8,48.84,48.8,48.84,7900.0
2013-09-13 15:25:00,48.84,48.87,48.79,48.8,11000.0,48.84,48.87,48.79,48.8,11000.0
2013-09-13 15:30:00,48.81,48.87,48.81,48.86,13700.0,48.81,48.87,48.81,48.86,13700.0
2013-09-13 15:35:00,48.85,48.86,48.77,48.78,21300.0,48.85,48.86,48.77,48.78,21300.0
2013-09-13 15:40:00,48.77,48.77,48.72,48.72,34500.0,48.77,48.77,48.72,48.72,34500.0
2013-09-13 15:45:00,48.71,48.71,48.65,48.67,51400.0,48.71,48.71,48.65,48.67,51400.0
2013-09-13 15:50:00,48.69,48.71,48.65,48.66,55400.0,48.69,48.71,48.65,48.66,55400.0
2013-09-13 15:55:00,48.65,48.83,48.64,48.8,99600.0,48.65,48.83,48.64,48.8,99600.0
2013-09-16 09:30:00,48.96,49.68,48.96,49.68,46900.0,48.96,49.68,48.96,49.68,46900.0
2013-09-16 09:35:00,49.69,49.85,49.15,49.16,29300.0,49.69,49.85,49.15,49.16,29300.0
2013-09-16 09:40:00,49.17,49.23,49.0,49.11,13600.0,49.17,49.23,49.0,49.11,13600.0
2013-09-16 09:45:00,49.01,49.06,48.9,49.01,17800.0,49.01,49.06,48.9,49.01,17800.0
2013-09-16 09:50:00,48.95,49.02,48.93,48.99,5700.0,48.95,49.02,48.93,48.99,5700.0
2013-09-16 09:55:00,48.94,49.15,48.93,49.01,14800.0,48.94,49.15,48.93,49.01,14800.0
2013-09-16 10:00:00,48.98,49.14,48.95,49.01,14100.0,48.98,49.14,48.95,49.01,14100.0
2013-09-16 10:05:00,49.07,49.16,49.01,49.01,10800.0,49.07,49.16,49.01,49.01,10800.0
2013-09-16 10:10:00,49.02,49.12,49.01,49.07,7300.0,49.02,49.12,49.01,49.07,7300.0
2013-09-16 10:15:00,49.1,49.16,49.1,49.11,37300.0,49.1,49.16,49.1,49.11,37300.0
2013-09-16 10:20:00,49.08,49.08,48.95,49.0,22700.0,49.08,49.08,48.95,49.0,22700.0
2013-09-16 10:25:00,49.0,49.12,48.91,48.91,42300.0,49.0,49.12,48.91,48.91,42300.0
2013-09-16 10:30:00,48.95,49.01,48.91,48.95,20100.0,48.95,49.01,48.91,48.95,20100.0
2013-09-16 10:35:00,48.96,48.99,48.85,48.85,27200.0,48.96,48.99,48.85,48.85,27200.0
2013-09-16 10:40:00,48.85,48.91,48.65,48.68,35500.0,48.85,48.91,48.65,48.68,35500.0
2013-09-16 10:45:00,48.69,48.76,48.65,48.67,15800.0,48.69,48.76,48.65,48.67,15800.0
2013-09-16 10:50:00,48.67,48.7,48.66,48.66,11000.0,48.67,48.7,48.66,48.66,11000.0
2013-09-16 10:55:00,48.66,48.67,48.61,48.62,20600.0,48.66,48.67,48.61,48.62,20600.0
2013-09-16 11:00:00,48.63,48.64,48.55,48.55,14200.0,48.63,48.64,48.55,48.55,14200.0
2013-09-16 11:05:00,48.56,48.6,48.5,48.55,20100.0,48.56,48.6,48.5,48.55,20100.0
2013-09-16 11:10:00,48.55,48.57,48.54,48.55,15600.0,48.55,48.57,48.54,48.55,15600.0
2013-09-16 11:15:00,48.55,48.56,48.53,48.53,10000.0,48.55,48.56,48.53,48.53,10000.0
2013-09-16 11:20:00,48.54,48.58,48.52,48.53,18600.0,48.54,48.58,48.52,48.53,18600.0
2013-09-16 11:25:00,48.53,48.53,48.45,48.45,13500.0,48.53,48.53,48.45,48.45,13500.0
2013-09-16 11:30:00,48.46,48.5,48.43,48.48,11300.0,48.46,48.5,48.43,48.48,11300.0
2013-09-16 11:35:00,48.49,48.54,48.48,48.5,18100.0,48.49,48.54,48.48,48.5,18100.0
2013-09-16 11:40:00,48.52,48.62,48.51,48.61,7800.0,48.52,48.62,48.51,48.61,7800.0
2013-09-16 11:45:00,48.6,48.72,48.59,48.7,7900.0,48.6,48.72,48.59,48.7,7900.0
2013-09-16 11:50:00,48.71,48.79,48.71,48.73,6700.0,48.71,48.79,48.71,48.73,6700.0
2013-09-16 11:55:00,48.74,48.85,48.73,48.85,3100.0,48.74,48.85,48.73,48.85,3100.0
2013-09-16 12:00:00,48.85,48.93,48.75,48.9,16600.0,48.85,48.93,48.75,48.9,16600.0
2013-09-16 12:05:00,48.89,48.92,48.87,48.9,3600.0,48.89,48.92,48.87,48.9,3600.0
2013-09-16 12:10:00,48.89,48.94,48.84,48.94,5900.0,48.89,48.94,48.84,48.94,5900.0
2013-09-16 12:15:00,48.94,49.0,48.93,48.98,5100.0,48.94,49.0,48.93,48.98,5100.0
2013-09-16 12:20:00,48.99,49.0,48.93,48.99,8600.0,48.99,49.0,48.93,48.99,8600.0
2013-09-16 12:25:00,48.99,49.01,48.95,48.96,11600.0,48.99,49.01,48.95,48.96,11600.0
2013-09-16 12:30:00,48.98,49.0,48.94,48.99,5400.0,48.98,49.0,48.94,48.99,5400.0
2013-09-16 12:35:00,48.99,48.99,48.84,48.87,9400.0,48.99,48.99,48.84,48.87,9400.0
2013-09-16 12:40:00,48.86,48.88,48.77,48.77,9500.0,48.86,48.88,48.77,48.77,9500.0
2013-09-16 12:45:00,48.79,48.79,48.7,48.7,7200.0,48.79,48.79,48.7,48.7,7200.0
2013-09-16 12:50:00,48.72,48.73,48.7,48.7,3900.0,48.72,48.73,48.7,48.7,3900.0
2013-09-16 12:55:00,48.7,48.7,48.65,48.67,8200.0,48.7,48.7,48.65,48.67,8200.0
2013-09-16 13:00:00,48.67,48.74,48.66,48.71,4900.0,48.67,48.74,48.66,48.71,4900.0
2013-09-16 13:05:00,48.72,48.72,48.7,48.7,5200.0,48.72,48.72,48.7,48.7,5200.0
2013-09-16 13:10:00,48.72,48.75,48.71,48.73,7300.0,48.72,48.75,48.71,48.73,7300.0
2013-09-16 13:15:00,48.73,48.73,48.69,48.73,9500.0,48.73,48.73,48.69,48.73,9500.0
2013-09-16 13:20:00,48.73,48.76,48.71,48.76,8600.0,48.73,48.76,48.71,48.76,8600.0
2013-09-16 13:25:00,48.76,48.78,48.68,48.75,12800.0,48.76,48.78,48.68,48.75,12800.0
2013-09-16 13:30:00,48.72,48.72,48.49,48.5,15800.0,48.72,48.72,48.49,48.5,15800.0
2013-09-16 13:35:00,48.5,48.51,48.39,48.39,9800.0,48.5,48.51,48.39,48.39,9800.0
2013-09-16 13:40:00,48.39,48.41,48.22,48.23,15300.0,48.39,48.41,48.22,48.23,15300.0
2013-09-16 13:45:00,48.25,48.39,48.23,48.29,14900.0,48.25,48.39,48.23,48.29,14900.0
2013-09-16 13:50:00,48.3,48.33,48.27,48.28,7300.0,48.3,48.33,48.27,48.28,7300.0
2013-09-16 13:55:00,48.28,48.38,48.27,48.38,5900.0,48.28,48.38,48.27,48.38,5900.0
2013-09-16 14:00:00,48.38,48.51,48.38,48.48,9200.0,48.38,48.51,48.38,48.48,9200.0
2013-09-16 14:05:00,48.47,48.58,48.47,48.57,7300.0,48.47,48.58,48.47,48.57,7300.0
2013-09-16 14:10:00,48.56,48.56,48.42,48.48,9300.0,48.56,48.56,48.42,48.48,9300.0
2013-09-16 14:15:00,48.48,48.59,48.47,48.56,10100.0,48.48,48.59,48.47,48.56,10100.0
2013-09-16 14:20:00,48.56,48.59,48.47,48.49,14200.0,48.56,48.59,48.47,48.49,14200.0
2013-09-16 14:25:00,48.49,48.55,48.48,48.48,11000.0,48.49,48.55,48.48,48.48,11000.0
2013-09-16 14:30:00,48.48,48.5,48.41,48.41,12300.0,48.48,48.5,48.41,48.41,12300.0
2013-09-16 14:35:00,48.41,48.46,48.36,48.39,22700.0,48.41,48.46,48.36,48.39,22700.0
2013-09-16 14:40:00,48.39,48.54,48.36,48.54,17600.0,48.39,48.54,48.36,48.54,17600.0
2013-09-16 14:45:00,48.52,48.63,48.5,48.63,14200.0,48.52,48.63,48.5,48.63,14200.0
2013-09-16 14:50:00,48.63,48.68,48.6,48.66,14700.0,48.63,48.68,48.6,48.66,14700.0
2013-09-16 14:55:00,48.66,48.7,48.65,48.68,13800.0,48.66,48.7,48.65,48.68,13800.0
2013-09-16 15:00:00,48.67,48.76,48.66,48.76,10500.0,48.67,48.76,48.66,48.76,10500.0
2013-09-16 15:05:00,48.77,48.86,48.73,48.86,16500.0,48.77,48.86,48.73,48.86,16500.0
2013-09-16 15:10:00,48.86,48.87,48.83,48.83,11600.0,48.86,48.87,48.83,48.83,11600.0
2013-09-16 15:15:00,48.84,48.87,48.8,48.8,25700.0,48.84,48.87,48.8,48.8,25700.0
2013-09-16 15:20:00,48.79,48.79,48.64,48.66,23800.0,48.79,48.79,48.64,48.66,23800.0
2013-09-16 15:25:00,48.66,48.67,48.65,48.65,10700.0,48.66,48.67,48.65,48.65,10700.0
2013-09-16 15:30:00,48.66,48.69,48.65,48.66,17000.0,48.66,48.69,48.65,48.66,17000.0
2013-09-16 15:35:00,48.67,48.78,48.66,48.76,35000.0,48.67,48.78,48.66,48.76,35000.0
2013-09-16 15:40:00,48.76,48.76,48.74,48.76,30500.0,48.76,48.76,48.74,48.76,30500.0
2013-09-16 15:45:00,48.75,48.77,48.74,48.74,43700.0,48.75,48.77,48.74,48.74,43700.0
2013-09-16 15:50:00,48.75,48.76,48.73,48.74,90200.0,48.75,48.76,48.73,48.74,90200.0
2013-09-16 15:55:00,48.74,48.79,48.74,48.74,71200.0,48.74,48.79,48.74,48.74,71200.0
2013-09-17 09:30:00,48.62,48.84,48.62,48.84,9700.0,48.62,48.84,48.62,48.84,9700.0
2013-09-17 09:35:00,48.85,48.92,48.78,48.84,6700.0,48.85,48.92,48.78,48.84,6700.0
2013-09-17 09:40:00,48.89,48.94,48.77,48.77,217800.0,48.89,48.94,48.77,48.77,217800.0
2013-09-17 09:45:00,48.83,48.83,48.75,48.76,20900.0,48.83,48.83,48.75,48.76,20900.0
2013-09-17 09:50:00,48.76,48.9,48.74,48.9,38600.0,48.76,48.9,48.74,48.9,38600.0
2013-09-17 09:55:00,48.86,48.98,48.72,48.96,24900.0,48.86,48.98,48.72,48.96,24900.0
2013-09-17 10:00:00,48.93,48.94,48.89,48.91,2800.0,48.93,48.94,48.89,48.91,2800.0
2013-09-17 10:05:00,48.91,48.95,48.79,48.95,27600.0,48.91,48.95,48.79,48.95,27600.0
2013-09-17 10:10:00,48.98,48.99,48.84,48.96,116200.0,48.98,48.99,48.84,48.96,116200.0
2013-09-17 10:15:00,48.98,49.09,48.97,49.06,13700.0,48.98,49.09,48.97,49.06,13700.0
2013-09-17 10:20:00,49.06,49.09,48.99,49.0,47000.0,49.06,49.09,48.99,49.0,47000.0
2013-09-17 10:25:00,48.99,49.01,48.95,48.95,3400.0,48.99,49.01,48.95,48.95,3400.0
2013-09-17 10:30:00,48.97,49.01,48.97,48.99,6100.0,48.97,49.01,48.97,48.99,6100.0
2013-09-17 10:35:00,49.0,49.02,48.88,48.89,22100.0,49.0,49.02,48.88,48.89,22100.0
2013-09-17 10:40:00,48.94,49.01,48.94,48.94,4300.0,48.94,49.01,48.94,48.94,4300.0
2013-09-17 10:45:00,48.94,49.0,48.94,48.96,2200.0,48.94,49.0,48.94,48.96,2200.0
2013-09-17 10:50:00,48.98,49.03,48.95,48.97,10100.0,48.98,49.03,48.95,48.97,10100.0
2013-09-17 10:55:00,48.97,49.16,48.96,49.15,14200.0,48.97,49.16,48.96,49.15,14200.0
2013-09-17 11:00:00,49.15,49.15,49.02,49.04,22400.0,49.15,49.15,49.02,49.04,22400.0
2013-09-17 11:05:00,49.05,49.07,49.05,49.07,8500.0,49.05,49.07,49.05,49.07,8500.0
2013-09-17 11:10:00,49.07,49.15,49.07,49.15,3000.0,49.07,49.15,49.07,49.15,3000.0
2013-09-17 11:15:00,49.15,49.3,49.15,49.3,10000.0,49.15,49.3,49.15,49.3,10000.0
2013-09-17 11:20:00,49.31,49.36,49.3,49.36,5200.0,49.31,49.36,49.3,49.36,5200.0
2013-09-17 11:25:00,49.36,49.37,49.16,49.16,15700.0,49.36,49.37,49.16,49.16,15700.0
2013-09-17 11:30:00,49.16,49.21,49.14,49.14,6600.0,49.16,49.21,49.14,49.14,6600.0
2013-09-17 11:35:00,49.12,49.14,49.09,49.1,3100.0,49.12,49.14,49.09,49.1,3100.0
2013-09-17 11:40:00,49.1,49.13,49.1,49.12,5200.0,49.1,49.13,49.1,49.12,5200.0
2013-09-17 11:45:00,49.14,49.16,49.14,49.16,8700.0,49.14,49.16,49.14,49.16,8700.0
2013-09-17 11:50:00,49.16,49.17,49.08,49.1,13900.0,49.16,49.17,49.08,49.1,13900.0
2013-09-17 11:55:00,49.07,49.09,49.01,49.04,13500.0,49.07,49.09,49.01,49.04,13500.0
2013-09-17 12:00:00,49.05,49.11,49.03,49.09,8400.0,49.05,49.11,49.03,49.09,8400.0
2013-09-17 12:05:00,49.08,49.09,49.03,49.03,7100.0,49.08,49.09,49.03,49.03,7100.0
2013-09-17 12:10:00,49.05,49.05,48.99,49.0,93300.0,49.05,49.05,48.99,49.0,93300.0
2013-09-17 12:15:00,49.0,49.0,48.94,48.99,10500.0,49.0,49.0,48.94,48.99,10500.0
2013-09-17 12:20:00,48.99,49.0,48.94,49.0,7200.0,48.99,49.0,48.94,49.0,7200.0
2013-09-17 12:25:00,48.99,49.04,48.99,49.03,10600.0,48.99,49.04,48.99,49.03,10600.0
2013-09-17 12:30:00,49.04,49.09,49.04,49.07,6200.0,49.04,49.09,49.04,49.07,6200.0
2013-09-17 12:35:00,49.11,49.11,49.04,49.05,2300.0,49.11,49.11,49.04,49.05,2300.0
2013-09-17 12:40:00,49.05,49.13,49.05,49.13,2400.0,49.05,49.13,49.05,49.13,2400.0
2013-09-17 12:45:00,49.13,49.16,49.11,49.14,6000.0,49.13,49.16,49.11,49.14,6000.0
2013-09-17 12:50:00,49.14,49.16,49.14,49.15,6900.0,49.14,49.16,49.14,49.15,6900.0
2013-09-17 12:55:00,49.15,49.17,49.14,49.16,16500.0,49.15,49.17,49.14,49.16,16500.0
2013-09-17 13:00:00,49.16,49.18,49.15,49.15,8400.0,49.16,49.18,49.15,49.15,8400.0
2013-09-17 13:05:00,49.15,49.15,49.14,49.15,6100.0,49.15,49.15,49.14,49.15,6100.0
2013-09-17 13:10:00,49.15,49.17,49.15,49.16,6000.0,49.15,49.17,49.15,49.16,6000.0
2013-09-17 13:15:00,49.16,49.16,49.14,49.14,2900.0,49.16,49.16,49.14,49.14,2900.0
2013-09-17 13:20:00,49.14,49.19,49.14,49.17,8800.0,49.14,49.19,49.14,49.17,8800.0
2013-09-17 13:25:00,49.17,49.18,49.16,49.16,4200.0,49.17,49.18,49.16,49.16,4200.0
2013-09-17 13:30:00,49.16,49.16,49.15,49.15,4700.0,49.16,49.16,49.15,49.15,4700.0
2013-09-17 13:35:00,49.15,49.17,49.14,49.15,7600.0,49.15,49.17,49.14,49.15,7600.0
2013-09-17 13:40:00,49.15,49.18,49.14,49.15,5900.0,49.15,49.18,49.14,49.15,5900.0
2013-09-17 13:45:00,49.16,49.17,49.14,49.15,5700.0,49.16,49.17,49.14,49.15,5700.0
2013-09-17 13:50:00,49.15,49.16,49.07,49.09,35200.0,49.15,49.16,49.07,49.09,35200.0
2013-09-17 13:55:00,49.08,49.08,48.97,48.97,53900.0,49.08,49.08,48.97,48.97,53900.0
2013-09-17 14:00:00,48.99,49.02,48.98,49.01,18100.0,48.99,49.02,48.98,49.01,18100.0
2013-09-17 14:05:00,49.02,49.02,48.94,49.01,20800.0,49.02,49.02,48.94,49.01,20800.0
2013-09-17 14:10:00,49.01,49.07,49.01,49.07,2500.0,49.01,49.07,49.01,49.07,2500.0
2013-09-17 14:15:00,49.07,49.08,49.03,49.04,4000.0,49.07,49.08,49.03,49.04,4000.0
2013-09-17 14:20:00,49.04,49.11,49.04,49.1,6500.0,49.04,49.11,49.04,49.1,6500.0
2013-09-17 14:25:00,49.12,49.16,49.12,49.15,4600.0,49.12,49.16,49.12,49.15,4600.0
2013-09-17 14:30:00,49.15,49.16,49.11,49.15,6400.0,49.15,49.16,49.11,49.15,6400.0
2013-09-17 14:35:00,49.15,49.16,49.14,49.15,13200.0,49.15,49.16,49.14,49.15,13200.0
2013-09-17 14:40:00,49.16,49.25,49.16,49.25,6100.0,49.16,49.25,49.16,49.25,6100.0
2013-09-17 14:45:00,49.26,49.31,49.26,49.29,9200.0,49.26,49.31,49.26,49.29,9200.0
2013-09-17 14:50:00,49.29,49.32,49.26,49.27,26600.0,49.29,49.32,49.26,49.27,26600.0
2013-09-17 14:55:00,49.26,49.32,49.26,49.31,19600.0,49.26,49.32,49.26,49.31,19600.0
2013-09-17 15:00:00,49.3,49.33,49.14,49.15,22700.0,49.3,49.33,49.14,49.15,22700.0
2013-09-17 15:05:00,49.15,49.16,49.12,49.12,39600.0,49.15,49.16,49.12,49.12,39600.0
2013-09-17 15:10:00,49.13,49.15,49.13,49.13,8300.0,49.13,49.15,49.13,49.13,8300.0
2013-09-17 15:15:00,49.14,49.15,49.13,49.15,15300.0,49.14,49.15,49.13,49.15,15300.0
2013-09-17 15:20:00,49.14,49.2,49.12,49.15,20000.0,49.14,49.2,49.12,49.15,20000.0
2013-09-17 15:25:00,49.15,49.18,49.15,49.18,9600.0,49.15,49.18,49.15,49.18,9600.0
2013-09-17 15:30:00,49.18,49.26,49.18,49.25,9400.0,49.18,49.26,49.18,49.25,9400.0
2013-09-17 15:35:00,49.26,49.31,49.25,49.3,14700.0,49.26,49.31,49.25,49.3,14700.0
2013-09-17 15:40:00,49.3,49.35,49.29,49.35,13200.0,49.3,49.35,49.29,49.35,13200.0
2013-09-17 15:45:00,49.36,49.41,49.28,49.3,53000.0,49.36,49.41,49.28,49.3,53000.0
2013-09-17 15:50:00,49.31,49.32,49.28,49.3,23400.0,49.31,49.32,49.28,49.3,23400.0
2013-09-17 15:55:00,49.31,49.35,49.28,49.33,31700.0,49.31,49.35,49.28,49.33,31700.0
2013-09-18 09:30:00,50.67,51.2,50.44,50.95,108200.0,50.67,51.2,50.44,50.95,108200.0
2013-09-18 09:35:00,50.94,51.26,50.94,51.06,66700.0,50.94,51.26,50.94,51.06,66700.0
2013-09-18 09:40:00,51.08,51.4,50.94,51.4,90300.0,51.08,51.4,50.94,51.4,90300.0
2013-09-18 09:45:00,51.41,51.43,51.16,51.23,47200.0,51.41,51.43,51.16,51.23,47200.0
2013-09-18 09:50:00,51.24,51.24,51.05,51.05,36700.0,51.24,51.24,51.05,51.05,36700.0
2013-09-18 09:55:00,51.04,51.06,50.93,50.99,22100.0,51.04,51.06,50.93,50.99,22100.0
2013-09-18 10:00:00,51.01,51.03,50.94,51.0,65500.0,51.01,51.03,50.94,51.0,65500.0
2013-09-18 10:05:00,50.96,51.03,50.9,50.99,127900.0,50.96,51.03,50.9,50.99,127900.0
2013-09-18 10:10:00,51.01,51.22,50.99,51.22,29400.0,51.01,51.22,50.99,51.22,29400.0
2013-09-18 10:15:00,51.26,51.62,51.24,51.55,46700.0,51.26,51.62,51.24,51.55,46700.0
2013-09-18 10:20:00,51.52,51.58,51.3,51.45,56700.0,51.52,51.58,51.3,51.45,56700.0
2013-09-18 10:25:00,51.45,51.52,51.31,51.37,14300.0,51.45,51.52,51.31,51.37,14300.0
2013-09-18 10:30:00,51.39,51.47,51.33,51.37,19500.0,51.39,51.47,51.33,51.37,19500.0
2013-09-18 10:35:00,51.41,51.51,51.32,51.35,44300.0,51.41,51.51,51.32,51.35,44300.0
2013-09-18 10:40:00,51.34,51.42,51.32,51.35,15600.0,51.34,51.42,51.32,51.35,15600.0
2013-09-18 10:45:00,51.37,51.42,51.25,51.31,21800.0,51.37,51.42,51.25,51.31,21800.0
2013-09-18 10:50:00,51.33,51.4,51.3,51.31,11900.0,51.33,51.4,51.3,51.31,11900.0
2013-09-18 10:55:00,51.34,51.37,51.27,51.32,33000.0,51.34,51.37,51.27,51.32,33000.0
2013-09-18 11:00:00,51.31,51.35,51.11,51.11,14200.0,51.31,51.35,51.11,51.11,14200.0
2013-09-18 11:05:00,51.11,51.13,51.02,51.11,64300.0,51.11,51.13,51.02,51.11,64300.0
2013-09-18 11:10:00,51.09,51.12,50.92,50.94,75300.0,51.09,51.12,50.92,50.94,75300.0
2013-09-18 11:15:00,50.94,50.99,50.91,50.91,17200.0,50.94,50.99,50.91,50.91,17200.0
2013-09-18 11:20:00,50.9,51.1,50.9,51.1,114000.0,50.9,51.1,50.9,51.1,114000.0
2013-09-18 11:25:00,51.11,51.38,51.08,51.38,40500.0,51.11,51.38,51.08,51.38,40500.0
2013-09-18 11:30:00,51.39,51.42,51.28,51.29,22100.0,51.39,51.42,51.28,51.29,22100.0
2013-09-18 11:35:00,51.35,51.44,51.35,51.36,11700.0,51.35,51.44,51.35,51.36,11700.0
2013-09-18 11:40:00,51.36,51.43,51.32,51.43,8600.0,51.36,51.43,51.32,51.43,8600.0
2013-09-18 11:45:00,51.41,51.62,51.4,51.6,9500.0,51.41,51.62,51.4,51.6,9500.0
2013-09-18 11:50:00,51.62,51.65,51.53,51.53,18100.0,51.62,51.65,51.53,51.53,18100.0
2013-09-18 11:55:00,51.53,51.53,51.28,51.28,15100.0,51.53,51.53,51.28,51.28,15100.0
2013-09-18 12:00:00,51.28,51.3,51.19,51.2,14600.0,51.28,51.3,51.19,51.2,14600.0
2013-09-18 12:05:00,51.2,51.21,51.04,51.21,71000.0,51.2,51.21,51.04,51.21,71000.0
2013-09-18 12:10:00,51.12,51.12,51.0,51.02,38900.0,51.12,51.12,51.0,51.02,38900.0
2013-09-18 12:15:00,51.05,51.06,50.98,51.05,11400.0,51.05,51.06,50.98,51.05,11400.0
2013-09-18 12:20:00,51.05,51.23,51.05,51.18,8500.0,51.05,51.23,51.05,51.18,8500.0
2013-09-18 12:25:00,51.17,51.2,51.15,51.19,5200.0,51.17,51.2,51.15,51.19,5200.0
2013-09-18 12:30:00,51.18,51.22,51.06,51.06,29200.0,51.18,51.22,51.06,51.06,29200.0
2013-09-18 12:35:00,51.06,51.16,51.03,51.15,10500.0,51.06,51.16,51.03,51.15,10500.0
2013-09-18 12:40:00,51.17,51.22,51.13,51.18,10500.0,51.17,51.22,51.13,51.18,10500.0
2013-09-18 12:45:00,51.14,51.19,51.13,51.16,8200.0,51.14,51.19,51.13,51.16,8200.0
2013-09-18 12:50:00,51.18,51.22,51.14,51.21,9400.0,51.18,51.22,51.14,51.21,9400.0
2013-09-18 12:55:00,51.21,51.22,51.16,51.16,5100.0,51.21,51.22,51.16,51.16,5100.0
2013-09-18 13:00:00,51.16,51.16,51.07,51.09,13800.0,51.16,51.16,51.07,51.09,13800.0
2013-09-18 13:05:00,51.1,51.15,51.09,51.14,4300.0,51.1,51.15,51.09,51.14,4300.0
2013-09-18 13:10:00,51.15,51.2,51.15,51.19,8800.0,51.15,51.2,51.15,51.19,8800.0
2013-09-18 13:15:00,51.2,51.22,51.1,51.12,14100.0,51.2,51.22,51.1,51.12,14100.0
2013-09-18 13:20:00,51.12,51.12,51.05,51.1,6100.0,51.12,51.12,51.05,51.1,6100.0
2013-09-18 13:25:00,51.11,51.16,51.1,51.13,5800.0,51.11,51.16,51.1,51.13,5800.0
2013-09-18 13:30:00,51.13,51.13,51.08,51.1,2800.0,51.13,51.13,51.08,51.1,2800.0
2013-09-18 13:35:00,51.11,51.11,51.08,51.08,4200.0,51.11,51.11,51.08,51.08,4200.0
2013-09-18 13:40:00,51.08,51.09,51.03,51.03,3500.0,51.08,51.09,51.03,51.03,3500.0
2013-09-18 13:45:00,51.03,51.1,51.02,51.1,6200.0,51.03,51.1,51.02,51.1,6200.0
2013-09-18 13:50:00,51.09,51.17,51.09,51.15,5300.0,51.09,51.17,51.09,51.15,5300.0
2013-09-18 13:55:00,51.14,51.19,51.13,51.19,18500.0,51.14,51.19,51.13,51.19,18500.0
2013-09-18 14:00:00,51.2,51.44,51.2,51.23,24200.0,51.2,51.44,51.2,51.23,24200.0
2013-09-18 14:05:00,51.23,51.24,51.15,51.19,21000.0,51.23,51.24,51.15,51.19,21000.0
2013-09-18 14:10:00,51.19,51.31,51.19,51.29,29200.0,51.19,51.31,51.19,51.29,29200.0
2013-09-18 14:15:00,51.3,51.42,51.29,51.31,21900.0,51.3,51.42,51.29,51.31,21900.0
2013-09-18 14:20:00,51.31,51.45,51.3,51.45,9700.0,51.31,51.45,51.3,51.45,9700.0
2013-09-18 14:25:00,51.45,51.46,51.15,51.25,18900.0,51.45,51.46,51.15,51.25,18900.0
2013-09-18 14:30:00,51.29,51.36,51.27,51.36,18000.0,51.29,51.36,51.27,51.36,18000.0
2013-09-18 14:35:00,51.37,51.39,51.28,51.3,18700.0,51.37,51.39,51.28,51.3,18700.0
2013-09-18 14:40:00,51.32,51.41,51.3,51.38,20700.0,51.32,51.41,51.3,51.38,20700.0
2013-09-18 14:45:00,51.35,51.35,51.29,51.34,8300.0,51.35,51.35,51.29,51.34,8300.0
2013-09-18 14:50:00,51.37,51.47,51.35,51.41,14500.0,51.37,51.47,51.35,51.41,14500.0
2013-09-18 14:55:00,51.38,51.51,51.38,51.51,18900.0,51.38,51.51,51.38,51.51,18900.0
2013-09-18 15:00:00,51.51,51.59,51.44,51.44,22800.0,51.51,51.59,51.44,51.44,22800.0
2013-09-18 15:05:00,51.43,51.43,51.31,51.35,17100.0,51.43,51.43,51.31,51.35,17100.0
2013-09-18 15:10:00,51.35,51.49,51.35,51.4,9200.0,51.35,51.49,51.35,51.4,9200.0
2013-09-18 15:15:00,51.39,51.4,51.27,51.27,14000.0,51.39,51.4,51.27,51.27,14000.0
2013-09-18 15:20:00,51.27,51.32,51.22,51.31,8200.0,51.27,51.32,51.22,51.31,8200.0
2013-09-18 15:25:00,51.3,51.31,51.19,51.23,10800.0,51.3,51.31,51.19,51.23,10800.0
2013-09-18 15:30:00,51.22,51.29,51.18,51.19,16400.0,51.22,51.29,51.18,51.19,16400.0
2013-09-18 15:35:00,51.19,51.29,51.18,51.22,27100.0,51.19,51.29,51.18,51.22,27100.0
2013-09-18 15:40:00,51.22,51.23,51.14,51.14,21700.0,51.22,51.23,51.14,51.14,21700.0
2013-09-18 15:45:00,51.14,51.15,51.11,51.14,23300.0,51.14,51.15,51.11,51.14,23300.0
2013-09-18 15:50:00,51.15,51.37,51.15,51.35,59800.0,51.15,51.37,51.15,51.35,59800.0
2013-09-18 15:55:00,51.35,51.36,51.21,51.23,82200.0,51.35,51.36,51.21,51.23,82200.0
2013-09-19 09:30:00,51.4,51.5,51.08,51.33,57900.0,51.4,51.5,51.08,51.33,57900.0
2013-09-19 09:35:00,51.48,51.48,51.12,51.18,15200.0,51.48,51.48,51.12,51.18,15200.0
2013-09-19 09:40:00,51.18,51.41,51.16,51.39,3700.0,51.18,51.41,51.16,51.39,3700.0
2013-09-19 09:45:00,51.44,51.56,51.22,51.33,26300.0,51.44,51.56,51.22,51.33,26300.0
2013-09-19 09:50:00,51.3,51.46,51.27,51.46,7000.0,51.3,51.46,51.27,51.46,7000.0
2013-09-19 09:55:00,51.47,51.59,51.46,51.56,9300.0,51.47,51.59,51.46,51.56,9300.0
2013-09-19 10:00:00,51.56,51.71,51.5,51.55,10200.0,51.56,51.71,51.5,51.55,10200.0
2013-09-19 10:05:00,51.57,51.7,51.56,51.59,5100.0,51.57,51.7,51.56,51.59,5100.0
2013-09-19 10:10:00,51.6,51.73,51.47,51.47,17500.0,51.6,51.73,51.47,51.47,17500.0
2013-09-19 10:15:00,51.47,51.47,51.28,51.4,15100.0,51.47,51.47,51.28,51.4,15100.0
2013-09-19 10:20:00,51.42,51.45,51.25,51.45,12300.0,51.42,51.45,51.25,51.45,12300.0
2013-09-19 10:25:00,51.45,51.45,51.23,51.38,19100.0,51.45,51.45,51.23,51.38,19100.0
2013-09-19 10:30:00,51.35,51.4,51.27,51.4,10100.0,51.35,51.4,51.27,51.4,10100.0
2013-09-19 10:35:00,51.38,51.52,51.37,51.4,12300.0,51.38,51.52,51.37,51.4,12300.0
2013-09-19 10:40:00,51.41,51.55,51.41,51.55,6100.0,51.41,51.55,51.41,51.55,6100.0
2013-09-19 10:45:00,51.55,51.55,51.43,51.5,8400.0,51.55,51.55,51.43,51.5,8400.0
2013-09-19 10:50:00,51.47,51.51,51.47,51.5,5000.0,51.47,51.51,51.47,51.5,5000.0
2013-09-19 10:55:00,51.5,51.53,51.45,51.53,5900.0,51.5,51.53,51.45,51.53,5900.0
2013-09-19 11:00:00,51.53,51.6,51.52,51.53,7400.0,51.53,51.6,51.52,51.53,7400.0
2013-09-19 11:05:00,51.55,51.56,51.44,51.46,12500.0,51.55,51.56,51.44,51.46,12500.0
2013-09-19 11:10:00,51.42,51.48,51.42,51.45,7700.0,51.42,51.48,51.42,51.45,7700.0
2013-09-19 11:15:00,51.45,51.6,51.45,51.55,9700.0,51.45,51.6,51.45,51.55,9700.0
2013-09-19 11:20:00,51.55,51.55,51.45,51.45,7800.0,51.55,51.55,51.45,51.45,7800.0
2013-09-19 11:25:00,51.47,51.57,51.45,51.57,6000.0,51.47,51.57,51.45,51.57,6000.0
2013-09-19 11:30:00,51.56,51.56,51.45,51.46,3400.0,51.56,51.56,51.45,51.46,3400.0
2013-09-19 11:35:00,51.45,51.46,51.44,51.44,1400.0,51.45,51.46,51.44,51.44,1400.0
2013-09-19 11:40:00,51.45,51.47,51.43,51.43,4100.0,51.45,51.47,51.43,51.43,4100.0
2013-09-19 11:45:00,51.44,51.48,51.44,51.45,2700.0,51.44,51.48,51.44,51.45,2700.0
2013-09-19 11:50:00,51.46,51.46,51.45,51.45,900.0,51.46,51.46,51.45,51.45,900.0
2013-09-19 11:55:00,51.43,51.43,51.41,51.41,2600.0,51.43,51.43,51.41,51.41,2600.0
2013-09-19 12:00:00,51.41,51.43,51.41,51.42,18200.0,51.41,51.43,51.41,51.42,18200.0
2013-09-19 12:05:00,51.42,51.46,51.42,51.45,4900.0,51.42,51.46,51.42,51.45,4900.0
2013-09-19 12:10:00,51.47,51.5,51.45,51.5,3800.0,51.47,51.5,51.45,51.5,3800.0
2013-09-19 12:15:00,51.48,51.51,51.48,51.5,4100.0,51.48,51.51,51.48,51.5,4100.0
2013-09-19 12:20:00,51.5,51.51,51.48,51.5,7900.0,51.5,51.51,51.48,51.5,7900.0
2013-09-19 12:25:00,51.5,51.52,51.49,51.52,1400.0,51.5,51.52,51.49,51.52,1400.0
2013-09-19 12:30:00,51.51,51.53,51.49,51.49,8200.0,51.51,51.53,51.49,51.49,8200.0
2013-09-19 12:35:00,51.51,51.52,51.49,51.5,5300.0,51.51,51.52,51.49,51.5,5300.0
2013-09-19 12:40:00,51.5,51.54,51.5,51.53,2000.0,51.5,51.54,51.5,51.53,2000.0
2013-09-19 12:45:00,51.54,51.57,51.53,51.54,6700.0,51.54,51.57,51.53,51.54,6700.0
2013-09-19 12:50:00,51.55,51.56,51.54,51.54,2100.0,51.55,51.56,51.54,51.54,2100.0
2013-09-19 12:55:00,51.55,51.55,51.5,51.5,1600.0,51.55,51.55,51.5,51.5,1600.0
2013-09-19 13:00:00,51.5,51.55,51.49,51.49,5200.0,51.5,51.55,51.49,51.49,5200.0
2013-09-19 13:05:00,51.49,51.53,51.49,51.5,39900.0,51.49,51.53,51.49,51.5,39900.0
2013-09-19 13:10:00,51.5,51.51,51.49,51.5,17300.0,51.5,51.51,51.49,51.5,17300.0
2013-09-19 13:15:00,51.51,51.54,51.5,51.51,8500.0,51.51,51.54,51.5,51.51,8500.0
2013-09-19 13:20:00,51.51,51.57,51.51,51.56,4500.0,51.51,51.57,51.51,51.56,4500.0
2013-09-19 13:25:00,51.56,51.62,51.56,51.62,2100.0,51.56,51.62,51.56,51.62,2100.0
2013-09-19 13:30:00,51.59,51.61,51.53,51.53,4500.0,51.59,51.61,51.53,51.53,4500.0
2013-09-19 13:35:00,51.52,51.57,51.52,51.57,4600.0,51.52,51.57,51.52,51.57,4600.0
2013-09-19 13:40:00,51.57,51.66,51.57,51.66,4900.0,51.57,51.66,51.57,51.66,4900.0
2013-09-19 13:45:00,51.66,51.67,51.63,51.63,3800.0,51.66,51.67,51.63,51.63,3800.0
2013-09-19 13:50:00,51.63,51.63,51.57,51.59,1900.0,51.63,51.63,51.57,51.59,1900.0
2013-09-19 13:55:00,51.58,51.61,51.58,51.61,4700.0,51.58,51.61,51.58,51.61,4700.0
2013-09-19 14:00:00,51.6,51.64,51.6,51.63,3900.0,51.6,51.64,51.6,51.63,3900.0
2013-09-19 14:05:00,51.63,51.67,51.63,51.67,1700.0,51.63,51.67,51.63,51.67,1700.0
2013-09-19 14:10:00,51.68,51.73,51.68,51.71,5700.0,51.68,51.73,51.68,51.71,5700.0
2013-09-19 14:15:00,51.73,51.75,51.69,51.72,12200.0,51.73,51.75,51.69,51.72,12200.0
2013-09-19 14:20:00,51.71,51.74,51.63,51.72,68400.0,51.71,51.74,51.63,51.72,68400.0
2013-09-19 14:25:00,51.71,51.71,51.56,51.56,21900.0,51.71,51.71,51.56,51.56,21900.0
2013-09-19 14:30:00,51.56,51.57,51.41,51.44,25400.0,51.56,51.57,51.41,51.44,25400.0
2013-09-19 14:35:00,51.44,51.5,51.43,51.48,21200.0,51.44,51.5,51.43,51.48,21200.0
2013-09-19 14:40:00,51.51,51.55,51.46,51.46,8300.0,51.51,51.55,51.46,51.46,8300.0
2013-09-19 14:45:00,51.47,51.51,51.47,51.49,5800.0,51.47,51.51,51.47,51.49,5800.0
2013-09-19 14:50:00,51.49,51.54,51.49,51.51,6400.0,51.49,51.54,51.49,51.51,6400.0
2013-09-19 14:55:00,51.49,51.58,51.48,51.55,8100.0,51.49,51.58,51.48,51.55,8100.0
2013-09-19 15:00:00,51.56,51.66,51.56,51.61,9500.0,51.56,51.66,51.56,51.61,9500.0
2013-09-19 15:05:00,51.64,51.67,51.59,51.66,8400.0,51.64,51.67,51.59,51.66,8400.0
2013-09-19 15:10:00,51.65,51.66,51.52,51.58,19400.0,51.65,51.66,51.52,51.58,19400.0
2013-09-19 15:15:00,51.57,51.72,51.57,51.65,17700.0,51.57,51.72,51.57,51.65,17700.0
2013-09-19 15:20:00,51.66,51.74,51.66,51.73,10700.0,51.66,51.74,51.66,51.73,10700.0
2013-09-19 15:25:00,51.73,51.74,51.66,51.72,39200.0,51.73,51.74,51.66,51.72,39200.0
2013-09-19 15:30:00,51.72,51.75,51.69,51.69,14200.0,51.72,51.75,51.69,51.69,14200.0
2013-09-19 15:35:00,51.68,51.69,51.49,51.5,14200.0,51.68,51.69,51.49,51.5,14200.0
2013-09-19 15:40:00,51.49,51.58,51.49,51.56,38300.0,51.49,51.58,51.49,51.56,38300.0
2013-09-19 15:45:00,51.54,51.68,51.5,51.59,39600.0,51.54,51.68,51.5,51.59,39600.0
2013-09-19 15:50:00,51.59,51.67,51.56,51.58,39600.0,51.59,51.67,51.56,51.58,39600.0
2013-09-19 15:55:00,51.57,51.64,51.56,51.6,35400.0,51.57,51.64,51.56,51.6,35400.0
2013-09-20 09:30:00,51.63,51.63,51.26,51.46,26700.0,51.63,51.63,51.26,51.46,26700.0
2013-09-20 09:35:00,51.47,51.8,51.44,51.64,29800.0,51.47,51.8,51.44,51.64,29800.0
2013-09-20 09:40:00,51.62,51.65,51.47,51.59,38500.0,51.62,51.65,51.47,51.59,38500.0
2013-09-20 09:45:00,51.58,51.64,51.4,51.47,44100.0,51.58,51.64,51.4,51.47,44100.0
2013-09-20 09:50:00,51.47,51.66,51.46,51.59,143700.0,51.47,51.66,51.46,51.59,143700.0
2013-09-20 09:55:00,51.6,51.71,51.55,51.58,16200.0,51.6,51.71,51.55,51.58,16200.0
2013-09-20 10:00:00,51.58,51.73,51.54,51.62,21700.0,51.58,51.73,51.54,51.62,21700.0
2013-09-20 10:05:00,51.62,51.65,51.54,51.59,24700.0,51.62,51.65,51.54,51.59,24700.0
2013-09-20 10:10:00,51.6,51.73,51.6,51.7,9400.0,51.6,51.73,51.6,51.7,9400.0
2013-09-20 10:15:00,51.73,51.77,51.71,51.71,13700.0,51.73,51.77,51.71,51.71,13700.0
2013-09-20 10:20:00,51.73,51.84,51.72,51.82,12900.0,51.73,51.84,51.72,51.82,12900.0
2013-09-20 10:25:00,51.85,51.85,51.73,51.73,4000.0,51.85,51.85,51.73,51.73,4000.0
2013-09-20 10:30:00,51.77,51.84,51.73,51.82,2400.0,51.77,51.84,51.73,51.82,2400.0
2013-09-20 10:35:00,51.82,51.85,51.8,51.82,3000.0,51.82,51.85,51.8,51.82,3000.0
2013-09-20 10:40:00,51.8,51.81,51.74,51.77,23200.0,51.8,51.81,51.74,51.77,23200.0
2013-09-20 10:45:00,51.78,51.79,51.74,51.76,107100.0,51.78,51.79,51.74,51.76,107100.0
2013-09-20 10:50:00,51.82,51.91,51.82,51.91,5100.0,51.82,51.91,51.82,51.91,5100.0
2013-09-20 10:55:00,51.89,51.93,51.86,51.92,3900.0,51.89,51.93,51.86,51.92,3900.0
2013-09-20 11:00:00,51.91,51.95,51.91,51.93,3000.0,51.91,51.95,51.91,51.93,3000.0
2013-09-20 11:05:00,51.94,51.95,51.89,51.9,1700.0,51.94,51.95,51.89,51.9,1700.0
2013-09-20 11:10:00,51.86,51.9,51.8,51.82,3300.0,51.86,51.9,51.8,51.82,3300.0
2013-09-20 11:15:00,51.79,51.88,51.78,51.87,6700.0,51.79,51.88,51.78,51.87,6700.0
2013-09-20 11:20:00,51.85,51.87,51.74,51.78,4400.0,51.85,51.87,51.74,51.78,4400.0
2013-09-20 11:25:00,51.79,51.84,51.77,51.84,3500.0,51.79,51.84,51.77,51.84,3500.0
2013-09-20 11:30:00,51.83,51.92,51.79,51.87,16100.0,51.83,51.92,51.79,51.87,16100.0
2013-09-20 11:35:00,51.86,51.86,51.73,51.78,16200.0,51.86,51.86,51.73,51.78,16200.0
2013-09-20 11:40:00,51.79,51.79,51.68,51.69,2500.0,51.79,51.79,51.68,51.69,2500.0
2013-09-20 11:45:00,51.73,51.75,51.7,51.72,5300.0,51.73,51.75,51.7,51.72,5300.0
2013-09-20 11:50:00,51.74,51.75,51.72,51.73,13100.0,51.74,51.75,51.72,51.73,13100.0
2013-09-20 11:55:00,51.73,51.75,51.64,51.65,23100.0,51.73,51.75,51.64,51.65,23100.0
2013-09-20 12:00:00,51.64,51.69,51.63,51.65,9600.0,51.64,51.69,51.63,51.65,9600.0
2013-09-20 12:05:00,51.65,51.7,51.65,51.69,5100.0,51.65,51.7,51.65,51.69,5100.0
2013-09-20 12:10:00,51.71,51.71,51.65,51.7,9800.0,51.71,51.71,51.65,51.7,9800.0
2013-09-20 12:15:00,51.69,51.74,51.67,51.67,8200.0,51.69,51.74,51.67,51.67,8200.0
2013-09-20 12:20:00,51.7,51.71,51.68,51.7,20900.0,51.7,51.71,51.68,51.7,20900.0
2013-09-20 12:25:00,51.69,51.72,51.67,51.67,4400.0,51.69,51.72,51.67,51.67,4400.0
2013-09-20 12:30:00,51.64,51.66,51.63,51.65,13900.0,51.64,51.66,51.63,51.65,13900.0
2013-09-20 12:35:00,51.65,51.76,51.65,51.75,13700.0,51.65,51.76,51.65,51.75,13700.0
2013-09-20 12:40:00,51.76,51.8,51.75,51.8,2000.0,51.76,51.8,51.75,51.8,2000.0
2013-09-20 12:45:00,51.79,51.86,51.78,51.78,5700.0,51.79,51.86,51.78,51.78,5700.0
2013-09-20 12:50:00,51.79,51.8,51.76,51.8,5200.0,51.79,51.8,51.76,51.8,5200.0
2013-09-20 12:55:00,51.8,51.83,51.8,51.83,2100.0,51.8,51.83,51.8,51.83,2100.0
2013-09-20 13:00:00,51.83,51.9,51.81,51.9,8400.0,51.83,51.9,51.81,51.9,8400.0
2013-09-20 13:05:00,51.89,51.94,51.88,51.93,5600.0,51.89,51.94,51.88,51.93,5600.0
2013-09-20 13:10:00,51.93,51.93,51.84,51.86,4600.0,51.93,51.93,51.84,51.86,4600.0
2013-09-20 13:15:00,51.87,51.92,51.82,51.89,24000.0,51.87,51.92,51.82,51.89,24000.0
2013-09-20 13:20:00,51.9,51.9,51.86,51.89,6800.0,51.9,51.9,51.86,51.89,6800.0
2013-09-20 13:25:00,51.88,51.88,51.82,51.85,7100.0,51.88,51.88,51.82,51.85,7100.0
2013-09-20 13:30:00,51.84,51.89,51.84,51.87,4300.0,51.84,51.89,51.84,51.87,4300.0
2013-09-20 13:35:00,51.86,51.87,51.77,51.78,7200.0,51.86,51.87,51.77,51.78,7200.0
2013-09-20 13:40:00,51.78,51.78,51.7,51.7,4400.0,51.78,51.78,51.7,51.7,4400.0
2013-09-20 13:45:00,51.7,51.75,51.7,51.74,4800.0,51.7,51.75,51.7,51.74,4800.0
2013-09-20 13:50:00,51.75,51.8,51.74,51.77,7700.0,51.75,51.8,51.74,51.77,7700.0
2013-09-20 13:55:00,51.78,51.8,51.75,51.78,6100.0,51.78,51.8,51.75,51.78,6100.0
2013-09-20 14:00:00,51.78,51.8,51.76,51.78,3300.0,51.78,51.8,51.76,51.78,3300.0
2013-09-20 14:05:00,51.77,51.79,51.76,51.77,3300.0,51.77,51.79,51.76,51.77,3300.0
2013-09-20 14:10:00,51.78,51.78,51.67,51.69,4000.0,51.78,51.78,51.67,51.69,4000.0
2013-09-20 14:15:00,51.69,51.7,51.68,51.69,29400.0,51.69,51.7,51.68,51.69,29400.0
2013-09-20 14:20:00,51.69,51.75,51.64,51.69,15400.0,51.69,51.75,51.64,51.69,15400.0
2013-09-20 14:25:00,51.7,51.75,51.64,51.68,22200.0,51.7,51.75,51.64,51.68,22200.0
2013-09-20 14:30:00,51.68,51.74,51.65,51.67,20000.0,51.68,51.74,51.65,51.67,20000.0
2013-09-20 14:35:00,51.67,51.79,51.63,51.71,40900.0,51.67,51.79,51.63,51.71,40900.0
2013-09-20 14:40:00,51.74,51.77,51.69,51.77,11600.0,51.74,51.77,51.69,51.77,11600.0
2013-09-20 14:45:00,51.77,51.93,51.77,51.9,7000.0,51.77,51.93,51.77,51.9,7000.0
2013-09-20 14:50:00,51.9,51.94,51.88,51.9,5300.0,51.9,51.94,51.88,51.9,5300.0
2013-09-20 14:55:00,51.88,51.96,51.87,51.96,9200.0,51.88,51.96,51.87,51.96,9200.0
2013-09-20 15:00:00,51.94,52.0,51.93,51.96,18000.0,51.94,52.0,51.93,51.96,18000.0
2013-09-20 15:05:00,51.94,51.96,51.88,51.91,9400.0,51.94,51.96,51.88,51.91,9400.0
2013-09-20 15:10:00,51.91,51.99,51.89,51.92,20100.0,51.91,51.99,51.89,51.92,20100.0
2013-09-20 15:15:00,51.91,51.98,51.91,51.93,16500.0,51.91,51.98,51.91,51.93,16500.0
2013-09-20 15:20:00,51.94,51.98,51.91,51.92,20100.0,51.94,51.98,51.91,51.92,20100.0
2013-09-20 15:25:00,51.91,52.03,51.9,51.95,62400.0,51.91,52.03,51.9,51.95,62400.0
2013-09-20 15:30:00,51.95,51.96,51.75,51.79,38600.0,51.95,51.96,51.75,51.79,38600.0
2013-09-20 15:35:00,51.78,51.96,51.69,51.95,79400.0,51.78,51.96,51.69,51.95,79400.0
2013-09-20 15:40:00,51.95,52.12,51.93,52.12,41000.0,51.95,52.12,51.93,52.12,41000.0
2013-09-20 15:45:00,52.12,52.21,52.08,52.13,61000.0,52.12,52.21,52.08,52.13,61000.0
2013-09-20 15:50:00,52.13,52.26,52.02,52.02,53900.0,52.13,52.26,52.02,52.02,53900.0
2013-09-20 15:55:00,52.02,52.19,52.01,52.16,238400.0,52.02,52.19,52.01,52.16,238400.0
2013-09-23 09:30:00,52.0,52.13,51.83,52.13,23500.0,52.0,52.13,51.83,52.13,23500.0
2013-09-23 09:35:00,52.13,52.39,52.13,52.23,24100.0,52.13,52.39,52.13,52.23,24100.0
2013-09-23 09:40:00,52.23,52.29,52.07,52.11,6500.0,52.23,52.29,52.07,52.11,6500.0
2013-09-23 09:45:00,52.08,52.24,52.08,52.2,16000.0,52.08,52.24,52.08,52.2,16000.0
2013-09-23 09:50:00,52.26,52.26,52.14,52.18,6400.0,52.26,52.26,52.14,52.18,6400.0
2013-09-23 09:55:00,52.19,52.24,52.11,52.15,21900.0,52.19,52.24,52.11,52.15,21900.0
2013-09-23 10:00:00,52.14,52.17,52.08,52.14,6300.0,52.14,52.17,52.08,52.14,6300.0
2013-09-23 10:05:00,52.14,52.15,52.07,52.1,16500.0,52.14,52.15,52.07,52.1,16500.0
2013-09-23 10:10:00,52.11,52.17,52.08,52.16,20100.0,52.11,52.17,52.08,52.16,20100.0
2013-09-23 10:15:00,52.19,52.26,52.15,52.22,3500.0,52.19,52.26,52.15,52.22,3500.0
2013-09-23 10:20:00,52.21,52.29,51.95,51.98,21900.0,52.21,52.29,51.95,51.98,21900.0
2013-09-23 10:25:00,52.0,52.01,51.84,51.85,44300.0,52.0,52.01,51.84,51.85,44300.0
2013-09-23 10:30:00,51.85,51.86,51.77,51.78,15400.0,51.85,51.86,51.77,51.78,15400.0
2013-09-23 10:35:00,51.78,51.83,51.69,51.74,23900.0,51.78,51.83,51.69,51.74,23900.0
2013-09-23 10:40:00,51.75,51.77,51.68,51.71,14700.0,51.75,51.77,51.68,51.71,14700.0
2013-09-23 10:45:00,51.7,51.83,51.7,51.75,14600.0,51.7,51.83,51.7,51.75,14600.0
2013-09-23 10:50:00,51.75,51.78,51.68,51.73,18200.0,51.75,51.78,51.68,51.73,18200.0
2013-09-23 10:55:00,51.75,51.75,51.6,51.6,14100.0,51.75,51.75,51.6,51.6,14100.0
2013-09-23 11:00:00,51.6,51.64,51.5,51.55,18200.0,51.6,51.64,51.5,51.55,18200.0
2013-09-23 11:05:00,51.55,51.69,51.51,51.64,16000.0,51.55,51.69,51.51,51.64,16000.0
2013-09-23 11:10:00,51.61,51.61,51.55,51.58,20000.0,51.61,51.61,51.55,51.58,20000.0
2013-09-23 11:15:00,51.58,51.69,51.58,51.62,11100.0,51.58,51.69,51.58,51.62,11100.0
2013-09-23 11:20:00,51.62,51.62,51.58,51.59,13500.0,51.62,51.62,51.58,51.59,13500.0
2013-09-23 11:25:00,51.58,51.69,51.58,51.65,8100.0,51.58,51.69,51.58,51.65,8100.0
2013-09-23 11:30:00,51.65,51.7,51.62,51.69,9700.0,51.65,51.7,51.62,51.69,9700.0
2013-09-23 11:35:00,51.69,51.73,51.67,51.72,17000.0,51.69,51.73,51.67,51.72,17000.0
2013-09-23 11:40:00,51.73,52.02,51.7,51.98,36000.0,51.73,52.02,51.7,51.98,36000.0
2013-09-23 11:45:00,51.99,51.99,51.74,51.74,63500.0,51.99,51.99,51.74,51.74,63500.0
2013-09-23 11:50:00,51.71,51.71,51.55,51.7,22100.0,51.71,51.71,51.55,51.7,22100.0
2013-09-23 11:55:00,51.7,51.74,51.7,51.72,9500.0,51.7,51.74,51.7,51.72,9500.0
2013-09-23 12:00:00,51.71,51.81,51.71,51.76,5200.0,51.71,51.81,51.71,51.76,5200.0
2013-09-23 12:05:00,51.76,51.83,51.76,51.77,5200.0,51.76,51.83,51.76,51.77,5200.0
2013-09-23 12:10:00,51.78,51.87,51.77,51.77,8500.0,51.78,51.87,51.77,51.77,8500.0
2013-09-23 12:15:00,51.79,51.83,51.79,51.8,9000.0,51.79,51.83,51.79,51.8,9000.0
2013-09-23 12:20:00,51.8,51.82,51.8,51.8,2900.0,51.8,51.82,51.8,51.8,2900.0
2013-09-23 12:25:00,51.79,51.8,51.66,51.7,46700.0,51.79,51.8,51.66,51.7,46700.0
2013-09-23 12:30:00,51.7,51.7,51.69,51.7,7100.0,51.7,51.7,51.69,51.7,7100.0
2013-09-23 12:35:00,51.7,51.75,51.68,51.75,7300.0,51.7,51.75,51.68,51.75,7300.0
2013-09-23 12:40:00,51.74,51.79,51.7,51.73,11400.0,51.74,51.79,51.7,51.73,11400.0
2013-09-23 12:45:00,51.74,51.8,51.72,51.79,8000.0,51.74,51.8,51.72,51.79,8000.0
2013-09-23 12:50:00,51.8,51.81,51.69,51.75,12400.0,51.8,51.81,51.69,51.75,12400.0
2013-09-23 12:55:00,51.75,51.77,51.74,51.75,8800.0,51.75,51.77,51.74,51.75,8800.0
2013-09-23 13:00:00,51.76,51.76,51.73,51.75,15900.0,51.76,51.76,51.73,51.75,15900.0
2013-09-23 13:05:00,51.75,51.75,51.74,51.74,3200.0,51.75,51.75,51.74,51.74,3200.0
2013-09-23 13:10:00,51.74,51.75,51.7,51.7,8000.0,51.74,51.75,51.7,51.7,8000.0
2013-09-23 13:15:00,51.69,51.73,51.67,51.69,13800.0,51.69,51.73,51.67,51.69,13800.0
2013-09-23 13:20:00,51.7,51.76,51.7,51.76,14100.0,51.7,51.76,51.7,51.76,14100.0
2013-09-23 13:25:00,51.76,51.87,51.72,51.82,7100.0,51.76,51.87,51.72,51.82,7100.0
2013-09-23 13:30:00,51.83,51.86,51.83,51.86,800.0,51.83,51.86,51.83,51.86,800.0
2013-09-23 13:35:00,51.86,51.89,51.82,51.82,4900.0,51.86,51.89,51.82,51.82,4900.0
2013-09-23 13:40:00,51.85,51.87,51.84,51.85,5600.0,51.85,51.87,51.84,51.85,5600.0
2013-09-23 13:45:00,51.85,51.9,51.85,51.9,7200.0,51.85,51.9,51.85,51.9,7200.0
2013-09-23 13:50:00,51.9,51.9,51.86,51.86,27500.0,51.9,51.9,51.86,51.86,27500.0
2013-09-23 13:55:00,51.86,51.86,51.84,51.86,4000.0,51.86,51.86,51.84,51.86,4000.0
2013-09-23 14:00:00,51.86,51.89,51.85,51.87,8000.0,51.86,51.89,51.85,51.87,8000.0
2013-09-23 14:05:00,51.86,51.88,51.82,51.82,5800.0,51.86,51.88,51.82,51.82,5800.0
2013-09-23 14:10:00,51.83,51.85,51.83,51.84,9900.0,51.83,51.85,51.83,51.84,9900.0
2013-09-23 14:15:00,51.84,51.85,51.84,51.85,8200.0,51.84,51.85,51.84,51.85,8200.0
2013-09-23 14:20:00,51.84,51.85,51.73,51.75,19800.0,51.84,51.85,51.73,51.75,19800.0
2013-09-23 14:25:00,51.74,51.82,51.74,51.82,10800.0,51.74,51.82,51.74,51.82,10800.0
2013-09-23 14:30:00,51.81,51.85,51.8,51.85,13000.0,51.81,51.85,51.8,51.85,13000.0
2013-09-23 14:35:00,51.85,51.86,51.84,51.86,5700.0,51.85,51.86,51.84,51.86,5700.0
2013-09-23 14:40:00,51.87,51.87,51.83,51.85,10600.0,51.87,51.87,51.83,51.85,10600.0
2013-09-23 14:45:00,51.85,51.88,51.85,51.86,3100.0,51.85,51.88,51.85,51.86,3100.0
2013-09-23 14:50:00,51.87,51.91,51.85,51.9,19600.0,51.87,51.91,51.85,51.9,19600.0
2013-09-23 14:55:00,51.9,51.9,51.83,51.86,32300.0,51.9,51.9,51.83,51.86,32300.0
2013-09-23 15:00:00,51.86,51.87,51.82,51.87,13700.0,51.86,51.87,51.82,51.87,13700.0
2013-09-23 15:05:00,51.88,51.91,51.88,51.9,10600.0,51.88,51.91,51.88,51.9,10600.0
2013-09-23 15:10:00,51.9,51.91,51.83,51.84,14100.0,51.9,51.91,51.83,51.84,14100.0
2013-09-23 15:15:00,51.85,51.91,51.84,51.88,15300.0,51.85,51.91,51.84,51.88,15300.0
2013-09-23 15:20:00,51.88,51.94,51.84,51.91,23000.0,51.88,51.94,51.84,51.91,23000.0
2013-09-23 15:25:00,51.91,51.91,51.81,51.85,15000.0,51.91,51.91,51.81,51.85,15000.0
2013-09-23 15:30:00,51.86,51.91,51.85,51.9,14700.0,51.86,51.91,51.85,51.9,14700.0
2013-09-23 15:35:00,51.91,52.0,51.91,51.97,16300.0,51.91,52.0,51.91,51.97,16300.0
2013-09-23 15:40:00,51.97,52.0,51.96,51.96,14500.0,51.97,52.0,51.96,51.96,14500.0
2013-09-23 15:45:00,51.96,51.99,51.92,51.97,47600.0,51.96,51.99,51.92,51.97,47600.0
2013-09-23 15:50:00,51.97,52.0,51.89,51.89,54400.0,51.97,52.0,51.89,51.89,54400.0
2013-09-23 15:55:00,51.89,51.9,51.81,51.83,128700.0,51.89,51.9,51.81,51.83,128700.0
2013-09-24 09:30:00,51.72,51.72,51.63,51.63,27600.0,51.72,51.72,51.63,51.63,27600.0
2013-09-24 09:35:00,51.68,51.69,51.63,51.64,17200.0,51.68,51.69,51.63,51.64,17200.0
2013-09-24 09:40:00,51.63,51.69,51.57,51.69,162500.0,51.63,51.69,51.57,51.69,162500.0
2013-09-24 09:45:00,51.68,52.01,51.68,51.91,17400.0,51.68,52.01,51.68,51.91,17400.0
2013-09-24 09:50:00,51.88,51.93,51.81,51.93,3300.0,51.88,51.93,51.81,51.93,3300.0
2013-09-24 09:55:00,51.92,52.04,51.83,51.99,7300.0,51.92,52.04,51.83,51.99,7300.0
2013-09-24 10:00:00,51.97,51.97,51.79,51.82,6400.0,51.97,51.97,51.79,51.82,6400.0
2013-09-24 10:05:00,51.82,51.87,51.8,51.8,5600.0,51.82,51.87,51.8,51.8,5600.0
2013-09-24 10:10:00,51.82,51.88,51.81,51.81,5800.0,51.82,51.88,51.81,51.81,5800.0
2013-09-24 10:15:00,51.77,51.84,51.68,51.81,8000.0,51.77,51.84,51.68,51.81,8000.0
2013-09-24 10:20:00,51.8,52.07,51.8,52.07,17800.0,51.8,52.07,51.8,52.07,17800.0
2013-09-24 10:25:00,52.09,52.28,52.02,52.23,9000.0,52.09,52.28,52.02,52.23,9000.0
2013-09-24 10:30:00,52.26,52.43,52.25,52.34,7600.0,52.26,52.43,52.25,52.34,7600.0
2013-09-24 10:35:00,52.38,52.49,52.38,52.45,15100.0,52.38,52.49,52.38,52.45,15100.0
2013-09-24 10:40:00,52.45,52.47,52.43,52.43,6000.0,52.45,52.47,52.43,52.43,6000.0
2013-09-24 10:45:00,52.43,52.44,52.42,52.42,3400.0,52.43,52.44,52.42,52.42,3400.0
2013-09-24 10:50:00,52.43,52.49,52.41,52.48,12800.0,52.43,52.49,52.41,52.48,12800.0
2013-09-24 10:55:00,52.45,52.49,52.42,52.42,10400.0,52.45,52.49,52.42,52.42,10400.0
2013-09-24 11:00:00,52.42,52.5,52.39,52.47,16700.0,52.42,52.5,52.39,52.47,16700.0
2013-09-24 11:05:00,52.48,52.5,52.45,52.47,12000.0,52.48,52.5,52.45,52.47,12000.0
2013-09-24 11:10:00,52.45,52.48,52.42,52.47,8000.0,52.45,52.48,52.42,52.47,8000.0
2013-09-24 11:15:00,52.48,52.55,52.43,52.53,40900.0,52.48,52.55,52.43,52.53,40900.0
2013-09-24 11:20:00,52.53,52.56,52.52,52.52,6800.0,52.53,52.56,52.52,52.52,6800.0
2013-09-24 11:25:00,52.52,52.53,52.5,52.53,6000.0,52.52,52.53,52.5,52.53,6000.0
2013-09-24 11:30:00,52.53,52.62,52.52,52.6,10100.0,52.53,52.62,52.52,52.6,10100.0
2013-09-24 11:35:00,52.57,52.58,52.54,52.54,14900.0,52.57,52.58,52.54,52.54,14900.0
2013-09-24 11:40:00,52.56,52.67,52.56,52.67,5400.0,52.56,52.67,52.56,52.67,5400.0
2013-09-24 11:45:00,52.7,52.7,52.63,52.63,3200.0,52.7,52.7,52.63,52.63,3200.0
2013-09-24 11:50:00,52.6,52.63,52.6,52.63,6600.0,52.6,52.63,52.6,52.63,6600.0
2013-09-24 11:55:00,52.66,52.72,52.64,52.72,6300.0,52.66,52.72,52.64,52.72,6300.0
2013-09-24 12:00:00,52.72,52.73,52.63,52.65,8000.0,52.72,52.73,52.63,52.65,8000.0
2013-09-24 12:05:00,52.68,52.71,52.67,52.69,5000.0,52.68,52.71,52.67,52.69,5000.0
2013-09-24 12:10:00,52.69,52.7,52.6,52.6,4500.0,52.69,52.7,52.6,52.6,4500.0
2013-09-24 12:15:00,52.6,52.65,52.59,52.62,3100.0,52.6,52.65,52.59,52.62,3100.0
2013-09-24 12:20:00,52.63,52.63,52.57,52.6,6400.0,52.63,52.63,52.57,52.6,6400.0
2013-09-24 12:25:00,52.61,52.64,52.59,52.64,6700.0,52.61,52.64,52.59,52.64,6700.0
2013-09-24 12:30:00,52.64,52.64,52.58,52.58,2600.0,52.64,52.64,52.58,52.58,2600.0
2013-09-24 12:35:00,52.58,52.8,52.58,52.74,10700.0,52.58,52.8,52.58,52.74,10700.0
2013-09-24 12:40:00,52.74,52.85,52.74,52.85,3000.0,52.74,52.85,52.74,52.85,3000.0
2013-09-24 12:45:00,52.89,52.92,52.83,52.83,9700.0,52.89,52.92,52.83,52.83,9700.0
2013-09-24 12:50:00,52.82,52.85,52.81,52.83,3000.0,52.82,52.85,52.81,52.83,3000.0
2013-09-24 12:55:00,52.81,52.88,52.81,52.88,4700.0,52.81,52.88,52.81,52.88,4700.0
2013-09-24 13:00:00,52.87,52.89,52.86,52.88,2600.0,52.87,52.89,52.86,52.88,2600.0
2013-09-24 13:05:00,52.88,52.91,52.86,52.86,3700.0,52.88,52.91,52.86,52.86,3700.0
2013-09-24 13:10:00,52.86,52.9,52.8,52.9,3200.0,52.86,52.9,52.8,52.9,3200.0
2013-09-24 13:15:00,52.92,52.92,52.85,52.87,3300.0,52.92,52.92,52.85,52.87,3300.0
2013-09-24 13:20:00,52.86,52.89,52.85,52.88,4500.0,52.86,52.89,52.85,52.88,4500.0
2013-09-24 13:25:00,52.85,52.94,52.85,52.9,9300.0,52.85,52.94,52.85,52.9,9300.0
2013-09-24 13:30:00,52.9,52.92,52.87,52.9,3400.0,52.9,52.92,52.87,52.9,3400.0
2013-09-24 13:35:00,52.89,52.9,52.86,52.86,16400.0,52.89,52.9,52.86,52.86,16400.0
2013-09-24 13:40:00,52.86,52.91,52.85,52.91,12500.0,52.86,52.91,52.85,52.91,12500.0
2013-09-24 13:45:00,52.93,53.09,52.93,53.09,20800.0,52.93,53.09,52.93,53.09,20800.0
2013-09-24 13:50:00,53.09,53.11,53.03,53.05,5500.0,53.09,53.11,53.03,53.05,5500.0
2013-09-24 13:55:00,53.03,53.06,53.02,53.05,7400.0,53.03,53.06,53.02,53.05,7400.0
2013-09-24 14:00:00,53.04,53.04,53.0,53.03,10300.0,53.04,53.04,53.0,53.03,10300.0
2013-09-24 14:05:00,53.01,53.04,52.95,52.98,14500.0,53.01,53.04,52.95,52.98,14500.0
2013-09-24 14:10:00,52.96,52.97,52.86,52.91,14900.0,52.96,52.97,52.86,52.91,14900.0
2013-09-24 14:15:00,52.92,53.01,52.92,53.01,2000.0,52.92,53.01,52.92,53.01,2000.0
2013-09-24 14:20:00,53.0,53.02,52.93,52.93,5300.0,53.0,53.02,52.93,52.93,5300.0
2013-09-24 14:25:00,52.94,52.94,52.87,52.93,10800.0,52.94,52.94,52.87,52.93,10800.0
2013-09-24 14:30:00,52.96,53.01,52.93,52.96,8900.0,52.96,53.01,52.93,52.96,8900.0
2013-09-24 14:35:00,52.95,52.96,52.9,52.96,5500.0,52.95,52.96,52.9,52.96,5500.0
2013-09-24 14:40:00,52.97,53.0,52.95,52.98,6600.0,52.97,53.0,52.95,52.98,6600.0
2013-09-24 14:45:00,52.98,53.0,52.94,52.94,7600.0,52.98,53.0,52.94,52.94,7600.0
2013-09-24 14:50:00,52.94,52.98,52.92,52.97,8800.0,52.94,52.98,52.92,52.97,8800.0
2013-09-24 14:55:00,52.97,52.98,52.91,52.92,6800.0,52.97,52.98,52.91,52.92,6800.0
2013-09-24 15:00:00,52.91,52.92,52.85,52.86,14200.0,52.91,52.92,52.85,52.86,14200.0
2013-09-24 15:05:00,52.87,52.93,52.85,52.9,17900.0,52.87,52.93,52.85,52.9,17900.0
2013-09-24 15:10:00,52.91,52.92,52.86,52.9,14900.0,52.91,52.92,52.86,52.9,14900.0
2013-09-24 15:15:00,52.91,52.91,52.85,52.87,10900.0,52.91,52.91,52.85,52.87,10900.0
2013-09-24 15:20:00,52.87,52.93,52.87,52.91,10200.0,52.87,52.93,52.87,52.91,10200.0
2013-09-24 15:25:00,52.9,52.9,52.85,52.86,21900.0,52.9,52.9,52.85,52.86,21900.0
2013-09-24 15:30:00,52.86,52.88,52.84,52.84,57400.0,52.86,52.88,52.84,52.84,57400.0
2013-09-24 15:35:00,52.84,52.85,52.69,52.7,17500.0,52.84,52.85,52.69,52.7,17500.0
2013-09-24 15:40:00,52.71,52.83,52.71,52.81,31700.0,52.71,52.83,52.71,52.81,31700.0
2013-09-24 15:45:00,52.81,52.82,52.7,52.7,29600.0,52.81,52.82,52.7,52.7,29600.0
2013-09-24 15:50:00,52.69,52.71,52.63,52.68,31300.0,52.69,52.71,52.63,52.68,31300.0
2013-09-24 15:55:00,52.68,52.68,52.59,52.6,37300.0,52.68,52.68,52.59,52.6,37300.0
2013-09-25 09:30:00,52.68,52.68,52.58,52.65,7500.0,52.68,52.68,52.58,52.65,7500.0
2013-09-25 09:35:00,52.64,52.64,52.41,52.46,34500.0,52.64,52.64,52.41,52.46,34500.0
2013-09-25 09:40:00,52.44,52.63,52.44,52.63,3300.0,52.44,52.63,52.44,52.63,3300.0
2013-09-25 09:45:00,52.63,52.65,52.49,52.6,6500.0,52.63,52.65,52.49,52.6,6500.0
2013-09-25 09:50:00,52.64,52.82,52.56,52.82,6800.0,52.64,52.82,52.56,52.82,6800.0
2013-09-25 09:55:00,52.82,52.89,52.79,52.88,7100.0,52.82,52.89,52.79,52.88,7100.0
2013-09-25 10:00:00,52.8,52.85,52.63,52.81,10400.0,52.8,52.85,52.63,52.81,10400.0
2013-09-25 10:05:00,52.78,52.78,52.66,52.66,8300.0,52.78,52.78,52.66,52.66,8300.0
2013-09-25 10:10:00,52.65,52.74,52.57,52.74,5600.0,52.65,52.74,52.57,52.74,5600.0
2013-09-25 10:15:00,52.74,52.81,52.67,52.67,5900.0,52.74,52.81,52.67,52.67,5900.0
2013-09-25 10:20:00,52.7,52.83,52.7,52.82,4000.0,52.7,52.83,52.7,52.82,4000.0
2013-09-25 10:25:00,52.87,53.11,52.83,53.11,10000.0,52.87,53.11,52.83,53.11,10000.0
2013-09-25 10:30:00,53.11,53.11,52.96,53.02,9400.0,53.11,53.11,52.96,53.02,9400.0
2013-09-25 10:35:00,53.05,53.05,52.89,52.9,5700.0,53.05,53.05,52.89,52.9,5700.0
2013-09-25 10:40:00,52.88,53.01,52.83,52.87,34500.0,52.88,53.01,52.83,52.87,34500.0
2013-09-25 10:45:00,52.89,52.98,52.78,52.78,14000.0,52.89,52.98,52.78,52.78,14000.0
2013-09-25 10:50:00,52.79,52.86,52.77,52.79,18500.0,52.79,52.86,52.77,52.79,18500.0
2013-09-25 10:55:00,52.79,52.82,52.63,52.63,8100.0,52.79,52.82,52.63,52.63,8100.0
2013-09-25 11:00:00,52.63,52.69,52.43,52.52,8600.0,52.63,52.69,52.43,52.52,8600.0
2013-09-25 11:05:00,52.5,52.64,52.37,52.64,15600.0,52.5,52.64,52.37,52.64,15600.0
2013-09-25 11:10:00,52.63,52.69,52.62,52.66,4000.0,52.63,52.69,52.62,52.66,4000.0
2013-09-25 11:15:00,52.65,52.66,52.57,52.58,17600.0,52.65,52.66,52.57,52.58,17600.0
2013-09-25 11:20:00,52.56,52.62,52.52,52.6,6600.0,52.56,52.62,52.52,52.6,6600.0
2013-09-25 11:25:00,52.54,52.6,52.54,52.6,1500.0,52.54,52.6,52.54,52.6,1500.0
2013-09-25 11:30:00,52.58,52.6,52.54,52.55,6300.0,52.58,52.6,52.54,52.55,6300.0
2013-09-25 11:35:00,52.54,52.64,52.5,52.64,7400.0,52.54,52.64,52.5,52.64,7400.0
2013-09-25 11:40:00,52.63,52.64,52.55,52.59,4800.0,52.63,52.64,52.55,52.59,4800.0
2013-09-25 11:45:00,52.59,52.76,52.59,52.76,21100.0,52.59,52.76,52.59,52.76,21100.0
2013-09-25 11:50:00,52.77,52.92,52.77,52.9,2400.0,52.77,52.92,52.77,52.9,2400.0
2013-09-25 11:55:00,52.91,52.92,52.78,52.78,4100.0,52.91,52.92,52.78,52.78,4100.0
2013-09-25 12:00:00,52.76,52.78,52.66,52.72,4900.0,52.76,52.78,52.66,52.72,4900.0
2013-09-25 12:05:00,52.73,52.89,52.73,52.89,51600.0,52.73,52.89,52.73,52.89,51600.0
2013-09-25 12:10:00,52.88,52.91,52.87,52.88,3000.0,52.88,52.91,52.87,52.88,3000.0
2013-09-25 12:15:00,52.86,52.96,52.84,52.91,15800.0,52.86,52.96,52.84,52.91,15800.0
2013-09-25 12:20:00,52.93,52.93,52.84,52.9,9900.0,52.93,52.93,52.84,52.9,9900.0
2013-09-25 12:25:00,52.9,52.95,52.9,52.95,2500.0,52.9,52.95,52.9,52.95,2500.0
2013-09-25 12:30:00,52.97,53.02,52.96,52.98,4800.0,52.97,53.02,52.96,52.98,4800.0
2013-09-25 12:35:00,53.0,53.0,52.94,52.94,6900.0,53.0,53.0,52.94,52.94,6900.0
2013-09-25 12:40:00,52.94,52.94,52.85,52.85,3800.0,52.94,52.94,52.85,52.85,3800.0
2013-09-25 12:45:00,52.85,52.92,52.83,52.92,4900.0,52.85,52.92,52.83,52.92,4900.0
2013-09-25 12:50:00,52.89,52.9,52.75,52.75,3100.0,52.89,52.9,52.75,52.75,3100.0
2013-09-25 12:55:00,52.75,52.78,52.69,52.78,3600.0,52.75,52.78,52.69,52.78,3600.0
2013-09-25 13:00:00,52.8,52.82,52.78,52.8,4600.0,52.8,52.82,52.78,52.8,4600.0
2013-09-25 13:05:00,52.78,52.78,52.71,52.74,4300.0,52.78,52.78,52.71,52.74,4300.0
2013-09-25 13:10:00,52.73,52.75,52.66,52.73,4300.0,52.73,52.75,52.66,52.73,4300.0
2013-09-25 13:15:00,52.72,52.73,52.66,52.66,4800.0,52.72,52.73,52.66,52.66,4800.0
2013-09-25 13:20:00,52.65,52.65,52.51,52.54,6200.0,52.65,52.65,52.51,52.54,6200.0
2013-09-25 13:25:00,52.54,52.63,52.52,52.63,10200.0,52.54,52.63,52.52,52.63,10200.0
2013-09-25 13:30:00,52.65,52.65,52.46,52.57,32100.0,52.65,52.65,52.46,52.57,32100.0
2013-09-25 13:35:00,52.58,52.58,52.46,52.47,16200.0,52.58,52.58,52.46,52.47,16200.0
2013-09-25 13:40:00,52.45,52.53,52.45,52.45,37800.0,52.45,52.53,52.45,52.45,37800.0
2013-09-25 13:45:00,52.45,52.46,52.38,52.38,13900.0,52.45,52.46,52.38,52.38,13900.0
2013-09-25 13:50:00,52.38,52.43,52.36,52.36,7800.0,52.38,52.43,52.36,52.36,7800.0
2013-09-25 13:55:00,52.35,52.47,52.35,52.41,9400.0,52.35,52.47,52.35,52.41,9400.0
2013-09-25 14:00:00,52.4,52.4,52.34,52.35,3200.0,52.4,52.4,52.34,52.35,3200.0
2013-09-25 14:05:00,52.36,52.37,52.19,52.19,6800.0,52.36,52.37,52.19,52.19,6800.0
2013-09-25 14:10:00,52.18,52.3,52.18,52.26,45400.0,52.18,52.3,52.18,52.26,45400.0
2013-09-25 14:15:00,52.26,52.36,52.26,52.3,4000.0,52.26,52.36,52.26,52.3,4000.0
2013-09-25 14:20:00,52.27,52.35,52.25,52.32,3800.0,52.27,52.35,52.25,52.32,3800.0
2013-09-25 14:25:00,52.3,52.42,52.26,52.41,8500.0,52.3,52.42,52.26,52.41,8500.0
2013-09-25 14:30:00,52.39,52.46,52.39,52.45,5400.0,52.39,52.46,52.39,52.45,5400.0
2013-09-25 14:35:00,52.46,52.49,52.43,52.48,5100.0,52.46,52.49,52.43,52.48,5100.0
2013-09-25 14:40:00,52.48,52.6,52.48,52.6,4900.0,52.48,52.6,52.48,52.6,4900.0
2013-09-25 14:45:00,52.6,52.66,52.59,52.65,4800.0,52.6,52.66,52.59,52.65,4800.0
2013-09-25 14:50:00,52.64,52.73,52.64,52.72,4100.0,52.64,52.73,52.64,52.72,4100.0
2013-09-25 14:55:00,52.71,52.72,52.67,52.67,5100.0,52.71,52.72,52.67,52.67,5100.0
2013-09-25 15:00:00,52.67,52.75,52.67,52.69,13000.0,52.67,52.75,52.67,52.69,13000.0
2013-09-25 15:05:00,52.69,52.71,52.62,52.68,10200.0,52.69,52.71,52.62,52.68,10200.0
2013-09-25 15:10:00,52.68,52.72,52.61,52.63,9300.0,52.68,52.72,52.61,52.63,9300.0
2013-09-25 15:15:00,52.61,52.61,52.52,52.52,10900.0,52.61,52.61,52.52,52.52,10900.0
2013-09-25 15:20:00,52.52,52.54,52.42,52.45,22800.0,52.52,52.54,52.42,52.45,22800.0
2013-09-25 15:25:00,52.45,52.45,52.34,52.37,7900.0,52.45,52.45,52.34,52.37,7900.0
2013-09-25 15:30:00,52.37,52.38,52.33,52.33,15000.0,52.37,52.38,52.33,52.33,15000.0
2013-09-25 15:35:00,52.32,52.34,52.26,52.32,35300.0,52.32,52.34,52.26,52.32,35300.0
2013-09-25 15:40:00,52.32,52.41,52.29,52.35,38300.0,52.32,52.41,52.29,52.35,38300.0
2013-09-25 15:45:00,52.35,52.4,52.29,52.38,26600.0,52.35,52.4,52.29,52.38,26600.0
2013-09-25 15:50:00,52.37,52.41,52.36,52.4,55300.0,52.37,52.41,52.36,52.4,55300.0
2013-09-25 15:55:00,52.4,52.4,52.32,52.37,62400.0,52.4,52.4,52.32,52.37,62400.0
2013-09-26 09:30:00,52.58,52.6,52.39,52.54,11600.0,52.58,52.6,52.39,52.54,11600.0
2013-09-26 09:35:00,52.6,52.7,52.53,52.53,19200.0,52.6,52.7,52.53,52.53,19200.0
2013-09-26 09:40:00,52.54,52.57,52.45,52.52,14100.0,52.54,52.57,52.45,52.52,14100.0
2013-09-26 09:45:00,52.5,52.73,52.5,52.56,28300.0,52.5,52.73,52.5,52.56,28300.0
2013-09-26 09:50:00,52.58,52.71,52.54,52.68,48600.0,52.58,52.71,52.54,52.68,48600.0
2013-09-26 09:55:00,52.66,52.69,52.58,52.69,20700.0,52.66,52.69,52.58,52.69,20700.0
2013-09-26 10:00:00,52.76,52.78,52.54,52.54,6600.0,52.76,52.78,52.54,52.54,6600.0
2013-09-26 10:05:00,52.54,52.65,52.45,52.65,6400.0,52.54,52.65,52.45,52.65,6400.0
2013-09-26 10:10:00,52.63,52.63,52.48,52.51,8900.0,52.63,52.63,52.48,52.51,8900.0
2013-09-26 10:15:00,52.51,52.6,52.42,52.6,7200.0,52.51,52.6,52.42,52.6,7200.0
2013-09-26 10:20:00,52.65,52.65,52.52,52.52,9200.0,52.65,52.65,52.52,52.52,9200.0
2013-09-26 10:25:00,52.52,52.72,52.51,52.61,8600.0,52.52,52.72,52.51,52.61,8600.0
2013-09-26 10:30:00,52.69,52.7,52.65,52.7,8100.0,52.69,52.7,52.65,52.7,8100.0
2013-09-26 10:35:00,52.71,52.72,52.66,52.68,5600.0,52.71,52.72,52.66,52.68,5600.0
2013-09-26 10:40:00,52.68,52.68,52.58,52.6,171000.0,52.68,52.68,52.58,52.6,171000.0
2013-09-26 10:45:00,52.6,52.62,52.46,52.47,20900.0,52.6,52.62,52.46,52.47,20900.0
2013-09-26 10:50:00,52.49,52.51,52.39,52.41,9400.0,52.49,52.51,52.39,52.41,9400.0
2013-09-26 10:55:00,52.38,52.41,52.3,52.4,6800.0,52.38,52.41,52.3,52.4,6800.0
2013-09-26 11:00:00,52.4,52.4,52.13,52.2,28300.0,52.4,52.4,52.13,52.2,28300.0
2013-09-26 11:05:00,52.18,52.4,52.18,52.37,3800.0,52.18,52.4,52.18,52.37,3800.0
2013-09-26 11:10:00,52.4,52.6,52.4,52.57,7000.0,52.4,52.6,52.4,52.57,7000.0
2013-09-26 11:15:00,52.57,52.67,52.55,52.62,6500.0,52.57,52.67,52.55,52.62,6500.0
2013-09-26 11:20:00,52.59,52.68,52.59,52.66,8500.0,52.59,52.68,52.59,52.66,8500.0
2013-09-26 11:25:00,52.66,52.67,52.58,52.6,6500.0,52.66,52.67,52.58,52.6,6500.0
2013-09-26 11:30:00,52.64,52.64,52.56,52.6,5800.0,52.64,52.64,52.56,52.6,5800.0
2013-09-26 11:35:00,52.6,52.6,52.57,52.57,6000.0,52.6,52.6,52.57,52.57,6000.0
2013-09-26 11:40:00,52.58,52.6,52.57,52.58,4800.0,52.58,52.6,52.57,52.58,4800.0
2013-09-26 11:45:00,52.62,52.63,52.58,52.58,7100.0,52.62,52.63,52.58,52.58,7100.0
2013-09-26 11:50:00,52.6,52.64,52.56,52.6,5800.0,52.6,52.64,52.56,52.6,5800.0
2013-09-26 11:55:00,52.6,52.61,52.59,52.6,4000.0,52.6,52.61,52.59,52.6,4000.0
2013-09-26 12:00:00,52.62,52.62,52.56,52.57,3600.0,52.62,52.62,52.56,52.57,3600.0
2013-09-26 12:05:00,52.56,52.62,52.56,52.6,24300.0,52.56,52.62,52.56,52.6,24300.0
2013-09-26 12:10:00,52.6,52.61,52.49,52.54,10500.0,52.6,52.61,52.49,52.54,10500.0
2013-09-26 12:15:00,52.53,52.55,52.49,52.5,5300.0,52.53,52.55,52.49,52.5,5300.0
2013-09-26 12:20:00,52.5,52.55,52.48,52.55,3100.0,52.5,52.55,52.48,52.55,3100.0
2013-09-26 12:25:00,52.57,52.62,52.57,52.61,3900.0,52.57,52.62,52.57,52.61,3900.0
2013-09-26 12:30:00,52.61,52.63,52.6,52.6,6400.0,52.61,52.63,52.6,52.6,6400.0
2013-09-26 12:35:00,52.59,52.63,52.59,52.6,1400.0,52.59,52.63,52.59,52.6,1400.0
2013-09-26 12:40:00,52.6,52.61,52.59,52.6,4700.0,52.6,52.61,52.59,52.6,4700.0
2013-09-26 12:45:00,52.6,52.61,52.55,52.57,5500.0,52.6,52.61,52.55,52.57,5500.0
2013-09-26 12:50:00,52.57,52.6,52.57,52.6,3300.0,52.57,52.6,52.57,52.6,3300.0
2013-09-26 12:55:00,52.6,52.61,52.59,52.59,6200.0,52.6,52.61,52.59,52.59,6200.0
2013-09-26 13:00:00,52.61,52.63,52.6,52.61,5600.0,52.61,52.63,52.6,52.61,5600.0
2013-09-26 13:05:00,52.61,52.68,52.61,52.66,4000.0,52.61,52.68,52.61,52.66,4000.0
2013-09-26 13:10:00,52.66,52.76,52.66,52.69,13200.0,52.66,52.76,52.66,52.69,13200.0
2013-09-26 13:15:00,52.7,52.72,52.69,52.71,4500.0,52.7,52.72,52.69,52.71,4500.0
2013-09-26 13:20:00,52.71,52.71,52.68,52.68,3800.0,52.71,52.71,52.68,52.68,3800.0
2013-09-26 13:25:00,52.68,52.7,52.64,52.65,8600.0,52.68,52.7,52.64,52.65,8600.0
2013-09-26 13:30:00,52.64,52.65,52.61,52.61,5800.0,52.64,52.65,52.61,52.61,5800.0
2013-09-26 13:35:00,52.6,52.63,52.56,52.59,7500.0,52.6,52.63,52.56,52.59,7500.0
2013-09-26 13:40:00,52.64,52.69,52.6,52.6,6100.0,52.64,52.69,52.6,52.6,6100.0
2013-09-26 13:45:00,52.59,52.62,52.55,52.55,13800.0,52.59,52.62,52.55,52.55,13800.0
2013-09-26 13:50:00,52.58,52.58,52.47,52.48,4500.0,52.58,52.58,52.47,52.48,4500.0
2013-09-26 13:55:00,52.47,52.48,52.46,52.47,5100.0,52.47,52.48,52.46,52.47,5100.0
2013-09-26 14:00:00,52.46,52.46,52.31,52.31,8600.0,52.46,52.46,52.31,52.31,8600.0
2013-09-26 14:05:00,52.33,52.33,52.26,52.28,5400.0,52.33,52.33,52.26,52.28,5400.0
2013-09-26 14:10:00,52.28,52.29,52.22,52.26,8500.0,52.28,52.29,52.22,52.26,8500.0
2013-09-26 14:15:00,52.25,52.31,52.24,52.29,5300.0,52.25,52.31,52.24,52.29,5300.0
2013-09-26 14:20:00,52.31,52.31,52.22,52.27,5700.0,52.31,52.31,52.22,52.27,5700.0
2013-09-26 14:25:00,52.26,52.35,52.23,52.34,9100.0,52.26,52.35,52.23,52.34,9100.0
2013-09-26 14:30:00,52.39,52.41,52.31,52.41,4300.0,52.39,52.41,52.31,52.41,4300.0
2013-09-26 14:35:00,52.4,52.41,52.35,52.4,6900.0,52.4,52.41,52.35,52.4,6900.0
2013-09-26 14:40:00,52.4,52.41,52.32,52.38,8500.0,52.4,52.41,52.32,52.38,8500.0
2013-09-26 14:45:00,52.39,52.39,52.35,52.35,4800.0,52.39,52.39,52.35,52.35,4800.0
2013-09-26 14:50:00,52.34,52.39,52.33,52.38,4600.0,52.34,52.39,52.33,52.38,4600.0
2013-09-26 14:55:00,52.38,52.43,52.38,52.42,3700.0,52.38,52.43,52.38,52.42,3700.0
2013-09-26 15:00:00,52.41,52.44,52.36,52.36,17500.0,52.41,52.44,52.36,52.36,17500.0
2013-09-26 15:05:00,52.36,52.36,52.29,52.3,32000.0,52.36,52.36,52.29,52.3,32000.0
2013-09-26 15:10:00,52.3,52.34,52.23,52.24,25000.0,52.3,52.34,52.23,52.24,25000.0
2013-09-26 15:15:00,52.26,52.35,52.26,52.34,4300.0,52.26,52.35,52.26,52.34,4300.0
2013-09-26 15:20:00,52.36,52.4,52.36,52.37,7200.0,52.36,52.4,52.36,52.37,7200.0
2013-09-26 15:25:00,52.37,52.42,52.33,52.33,17200.0,52.37,52.42,52.33,52.33,17200.0
2013-09-26 15:30:00,52.32,52.37,52.26,52.36,8200.0,52.32,52.37,52.26,52.36,8200.0
2013-09-26 15:35:00,52.36,52.41,52.35,52.39,8500.0,52.36,52.41,52.35,52.39,8500.0
2013-09-26 15:40:00,52.4,52.44,52.37,52.44,11500.0,52.4,52.44,52.37,52.44,11500.0
2013-09-26 15:45:00,52.42,52.48,52.4,52.46,16500.0,52.42,52.48,52.4,52.46,16500.0
2013-09-26 15:50:00,52.45,52.45,52.3,52.3,29400.0,52.45,52.45,52.3,52.3,29400.0
2013-09-26 15:55:00,52.29,52.44,52.29,52.33,139000.0,52.29,52.44,52.29,52.33,139000.0
2013-09-27 09:30:00,52.44,52.82,52.36,52.74,38400.0,52.44,52.82,52.36,52.74,38400.0
2013-09-27 09:35:00,52.66,52.72,52.5,52.69,6300.0,52.66,52.72,52.5,52.69,6300.0
2013-09-27 09:40:00,52.59,52.79,52.59,52.79,4100.0,52.59,52.79,52.59,52.79,4100.0
2013-09-27 09:45:00,52.82,52.84,52.65,52.68,4400.0,52.82,52.84,52.65,52.68,4400.0
2013-09-27 09:50:00,52.64,52.64,52.45,52.51,3100.0,52.64,52.64,52.45,52.51,3100.0
2013-09-27 09:55:00,52.55,52.55,52.42,52.46,5100.0,52.55,52.55,52.42,52.46,5100.0
2013-09-27 10:00:00,52.46,52.54,52.46,52.5,4400.0,52.46,52.54,52.46,52.5,4400.0
2013-09-27 10:05:00,52.5,52.53,52.4,52.48,7100.0,52.5,52.53,52.4,52.48,7100.0
2013-09-27 10:10:00,52.48,52.61,52.48,52.54,5900.0,52.48,52.61,52.48,52.54,5900.0
2013-09-27 10:15:00,52.53,52.78,52.53,52.78,8300.0,52.53,52.78,52.53,52.78,8300.0
2013-09-27 10:20:00,52.82,52.88,52.72,52.76,9200.0,52.82,52.88,52.72,52.76,9200.0
2013-09-27 10:25:00,52.73,52.82,52.73,52.74,5100.0,52.73,52.82,52.73,52.74,5100.0
2013-09-27 10:30:00,52.73,52.79,52.72,52.76,4100.0,52.73,52.79,52.72,52.76,4100.0
2013-09-27 10:35:00,52.77,52.82,52.76,52.78,8900.0,52.77,52.82,52.76,52.78,8900.0
2013-09-27 10:40:00,52.79,52.8,52.78,52.8,1800.0,52.79,52.8,52.78,52.8,1800.0
2013-09-27 10:45:00,52.8,52.83,52.76,52.83,13900.0,52.8,52.83,52.76,52.83,13900.0
2013-09-27 10:50:00,52.79,52.79,52.64,52.64,10800.0,52.79,52.79,52.64,52.64,10800.0
2013-09-27 10:55:00,52.65,52.75,52.65,52.72,7700.0,52.65,52.75,52.65,52.72,7700.0
2013-09-27 11:00:00,52.73,52.74,52.72,52.74,4900.0,52.73,52.74,52.72,52.74,4900.0
2013-09-27 11:05:00,52.73,52.73,52.65,52.71,7600.0,52.73,52.73,52.65,52.71,7600.0
2013-09-27 11:10:00,52.76,52.76,52.67,52.75,11400.0,52.76,52.76,52.67,52.75,11400.0
2013-09-27 11:15:00,52.74,52.81,52.72,52.8,5900.0,52.74,52.81,52.72,52.8,5900.0
2013-09-27 11:20:00,52.79,52.83,52.77,52.83,4500.0,52.79,52.83,52.77,52.83,4500.0
2013-09-27 11:25:00,52.85,52.96,52.84,52.94,2000.0,52.85,52.96,52.84,52.94,2000.0
2013-09-27 11:30:00,52.95,52.96,52.87,52.89,8300.0,52.95,52.96,52.87,52.89,8300.0
2013-09-27 11:35:00,52.88,53.0,52.88,52.98,3500.0,52.88,53.0,52.88,52.98,3500.0
2013-09-27 11:40:00,52.94,52.94,52.91,52.92,4400.0,52.94,52.94,52.91,52.92,4400.0
2013-09-27 11:45:00,52.92,52.92,52.83,52.89,9200.0,52.92,52.92,52.83,52.89,9200.0
2013-09-27 11:50:00,52.88,52.93,52.88,52.93,2100.0,52.88,52.93,52.88,52.93,2100.0
2013-09-27 11:55:00,52.94,53.0,52.94,52.99,3500.0,52.94,53.0,52.94,52.99,3500.0
2013-09-27 12:00:00,52.99,53.0,52.95,52.95,1500.0,52.99,53.0,52.95,52.95,1500.0
2013-09-27 12:05:00,52.97,52.98,52.91,52.92,3100.0,52.97,52.98,52.91,52.92,3100.0
2013-09-27 12:10:00,52.91,52.91,52.9,52.91,1400.0,52.91,52.91,52.9,52.91,1400.0
2013-09-27 12:15:00,52.91,52.91,52.84,52.85,8100.0,52.91,52.91,52.84,52.85,8100.0
2013-09-27 12:20:00,52.86,52.88,52.82,52.84,7900.0,52.86,52.88,52.82,52.84,7900.0
2013-09-27 12:25:00,52.84,52.84,52.81,52.84,1600.0,52.84,52.84,52.81,52.84,1600.0
2013-09-27 12:30:00,52.82,52.89,52.82,52.89,1100.0,52.82,52.89,52.82,52.89,1100.0
2013-09-27 12:35:00,52.87,52.87,52.81,52.82,4100.0,52.87,52.87,52.81,52.82,4100.0
2013-09-27 12:40:00,52.83,52.84,52.83,52.84,2300.0,52.83,52.84,52.83,52.84,2300.0
2013-09-27 12:45:00,52.85,52.86,52.82,52.86,1600.0,52.85,52.86,52.82,52.86,1600.0
2013-09-27 12:50:00,52.83,52.87,52.81,52.87,2000.0,52.83,52.87,52.81,52.87,2000.0
2013-09-27 12:55:00,52.87,52.88,52.87,52.88,800.0,52.87,52.88,52.87,52.88,800.0
2013-09-27 13:00:00,52.88,52.88,52.82,52.82,5400.0,52.88,52.88,52.82,52.82,5400.0
2013-09-27 13:05:00,52.82,52.83,52.8,52.83,8600.0,52.82,52.83,52.8,52.83,8600.0
2013-09-27 13:10:00,52.83,52.88,52.82,52.87,5500.0,52.83,52.88,52.82,52.87,5500.0
2013-09-27 13:15:00,52.86,52.87,52.84,52.84,3300.0,52.86,52.87,52.84,52.84,3300.0
2013-09-27 13:20:00,52.82,52.84,52.76,52.81,14300.0,52.82,52.84,52.76,52.81,14300.0
2013-09-27 13:25:00,52.81,52.84,52.81,52.82,3000.0,52.81,52.84,52.81,52.82,3000.0
2013-09-27 13:30:00,52.83,52.89,52.83,52.83,4900.0,52.83,52.89,52.83,52.83,4900.0
2013-09-27 13:35:00,52.83,52.86,52.79,52.79,15700.0,52.83,52.86,52.79,52.79,15700.0
2013-09-27 13:40:00,52.79,52.81,52.78,52.81,6000.0,52.79,52.81,52.78,52.81,6000.0
2013-09-27 13:45:00,52.81,52.81,52.72,52.74,10500.0,52.81,52.81,52.72,52.74,10500.0
2013-09-27 13:50:00,52.75,52.81,52.7,52.73,15800.0,52.75,52.81,52.7,52.73,15800.0
2013-09-27 13:55:00,52.73,52.74,52.66,52.73,15600.0,52.73,52.74,52.66,52.73,15600.0
2013-09-27 14:00:00,52.73,52.75,52.72,52.75,3600.0,52.73,52.75,52.72,52.75,3600.0
2013-09-27 14:05:00,52.76,52.77,52.74,52.74,5600.0,52.76,52.77,52.74,52.74,5600.0
2013-09-27 14:10:00,52.73,52.8,52.73,52.8,4100.0,52.73,52.8,52.73,52.8,4100.0
2013-09-27 14:15:00,52.8,52.8,52.75,52.76,5500.0,52.8,52.8,52.75,52.76,5500.0
2013-09-27 14:20:00,52.76,52.81,52.72,52.78,17200.0,52.76,52.81,52.72,52.78,17200.0
2013-09-27 14:25:00,52.79,52.8,52.74,52.76,11700.0,52.79,52.8,52.74,52.76,11700.0
2013-09-27 14:30:00,52.79,52.8,52.75,52.8,11200.0,52.79,52.8,52.75,52.8,11200.0
2013-09-27 14:35:00,52.8,52.8,52.72,52.75,6200.0,52.8,52.8,52.72,52.75,6200.0
2013-09-27 14:40:00,52.75,52.8,52.74,52.8,3200.0,52.75,52.8,52.74,52.8,3200.0
2013-09-27 14:45:00,52.8,52.81,52.8,52.81,4200.0,52.8,52.81,52.8,52.81,4200.0
2013-09-27 14:50:00,52.82,52.82,52.75,52.75,9000.0,52.82,52.82,52.75,52.75,9000.0
2013-09-27 14:55:00,52.75,52.79,52.71,52.74,7800.0,52.75,52.79,52.71,52.74,7800.0
2013-09-27 15:00:00,52.75,52.78,52.71,52.74,9800.0,52.75,52.78,52.71,52.74,9800.0
2013-09-27 15:05:00,52.74,52.74,52.72,52.72,7500.0,52.74,52.74,52.72,52.72,7500.0
2013-09-27 15:10:00,52.72,52.76,52.7,52.76,6100.0,52.72,52.76,52.7,52.76,6100.0
2013-09-27 15:15:00,52.76,52.76,52.61,52.64,13100.0,52.76,52.76,52.61,52.64,13100.0
2013-09-27 15:20:00,52.64,52.66,52.63,52.63,9200.0,52.64,52.66,52.63,52.63,9200.0
2013-09-27 15:25:00,52.63,52.67,52.63,52.64,15200.0,52.63,52.67,52.63,52.64,15200.0
2013-09-27 15:30:00,52.64,52.71,52.64,52.71,8100.0,52.64,52.71,52.64,52.71,8100.0
2013-09-27 15:35:00,52.71,52.78,52.71,52.76,20000.0,52.71,52.78,52.71,52.76,20000.0
2013-09-27 15:40:00,52.76,52.77,52.58,52.64,35300.0,52.76,52.77,52.58,52.64,35300.0
2013-09-27 15:45:00,52.63,52.63,52.55,52.56,9100.0,52.63,52.63,52.55,52.56,9100.0
2013-09-27 15:50:00,52.57,52.73,52.57,52.7,32100.0,52.57,52.73,52.57,52.7,32100.0
2013-09-27 15:55:00,52.71,52.72,52.52,52.53,115200.0,52.71,52.72,52.52,52.53,115200.0
2013-09-30 09:30:00,52.1,52.2,51.54,51.58,36900.0,52.1,52.2,51.54,51.58,36900.0
2013-09-30 09:35:00,51.53,51.53,51.17,51.43,27300.0,51.53,51.53,51.17,51.43,27300.0
2013-09-30 09:40:00,51.53,51.94,51.51,51.51,33900.0,51.53,51.94,51.51,51.51,33900.0
2013-09-30 09:45:00,51.56,51.81,51.56,51.74,72000.0,51.56,51.81,51.56,51.74,72000.0
2013-09-30 09:50:00,51.72,51.83,51.7,51.77,44100.0,51.72,51.83,51.7,51.77,44100.0
2013-09-30 09:55:00,51.79,52.06,51.72,51.72,22900.0,51.79,52.06,51.72,51.72,22900.0
2013-09-30 10:00:00,51.76,52.06,51.74,51.85,18000.0,51.76,52.06,51.74,51.85,18000.0
2013-09-30 10:05:00,51.83,51.96,51.83,51.94,11500.0,51.83,51.96,51.83,51.94,11500.0
2013-09-30 10:10:00,51.97,52.01,51.86,51.93,16900.0,51.97,52.01,51.86,51.93,16900.0
2013-09-30 10:15:00,51.93,52.05,51.89,52.0,33500.0,51.93,52.05,51.89,52.0,33500.0
2013-09-30 10:20:00,52.0,52.15,51.94,52.06,22400.0,52.0,52.15,51.94,52.06,22400.0
2013-09-30 10:25:00,52.07,52.18,52.06,52.06,13000.0,52.07,52.18,52.06,52.06,13000.0
2013-09-30 10:30:00,52.03,52.14,52.0,52.14,9300.0,52.03,52.14,52.0,52.14,9300.0
2013-09-30 10:35:00,52.14,52.14,52.09,52.09,9900.0,52.14,52.14,52.09,52.09,9900.0
2013-09-30 10:40:00,52.1,52.19,52.0,52.18,8700.0,52.1,52.19,52.0,52.18,8700.0
2013-09-30 10:45:00,52.2,52.33,52.03,52.05,26200.0,52.2,52.33,52.03,52.05,26200.0
2013-09-30 10:50:00,52.03,52.34,52.02,52.13,49300.0,52.03,52.34,52.02,52.13,49300.0
2013-09-30 10:55:00,52.16,52.21,52.1,52.14,6200.0,52.16,52.21,52.1,52.14,6200.0
2013-09-30 11:00:00,52.17,52.18,52.14,52.14,4400.0,52.17,52.18,52.14,52.14,4400.0
2013-09-30 11:05:00,52.13,52.19,52.13,52.18,3900.0,52.13,52.19,52.13,52.18,3900.0
2013-09-30 11:10:00,52.16,52.16,52.01,52.02,3200.0,52.16,52.16,52.01,52.02,3200.0
2013-09-30 11:15:00,52.02,52.06,52.0,52.02,8500.0,52.02,52.06,52.0,52.02,8500.0
2013-09-30 11:20:00,52.01,52.05,52.0,52.02,10800.0,52.01,52.05,52.0,52.02,10800.0
2013-09-30 11:25:00,52.02,52.04,51.94,51.95,12400.0,52.02,52.04,51.94,51.95,12400.0
2013-09-30 11:30:00,51.95,52.04,51.95,52.02,9000.0,51.95,52.04,51.95,52.02,9000.0
2013-09-30 11:35:00,52.02,52.13,52.0,52.13,13700.0,52.02,52.13,52.0,52.13,13700.0
2013-09-30 11:40:00,52.12,52.14,52.06,52.07,9300.0,52.12,52.14,52.06,52.07,9300.0
2013-09-30 11:45:00,52.09,52.09,52.05,52.05,3500.0,52.09,52.09,52.05,52.05,3500.0
2013-09-30 11:50:00,52.03,52.07,52.0,52.03,10400.0,52.03,52.07,52.0,52.03,10400.0
2013-09-30 11:55:00,52.05,52.08,52.03,52.07,5300.0,52.05,52.08,52.03,52.07,5300.0
2013-09-30 12:00:00,52.08,52.08,52.0,52.0,4700.0,52.08,52.08,52.0,52.0,4700.0
2013-09-30 12:05:00,52.01,52.01,51.96,51.96,10600.0,52.01,52.01,51.96,51.96,10600.0
2013-09-30 12:10:00,51.96,52.01,51.94,51.97,6900.0,51.96,52.01,51.94,51.97,6900.0
2013-09-30 12:15:00,51.96,51.96,51.86,51.89,12500.0,51.96,51.96,51.86,51.89,12500.0
2013-09-30 12:20:00,51.9,51.9,51.79,51.8,8300.0,51.9,51.9,51.79,51.8,8300.0
2013-09-30 12:25:00,51.8,51.8,51.78,51.78,2600.0,51.8,51.8,51.78,51.78,2600.0
2013-09-30 12:30:00,51.77,51.78,51.76,51.77,8600.0,51.77,51.78,51.76,51.77,8600.0
2013-09-30 12:35:00,51.77,51.78,51.77,51.78,2700.0,51.77,51.78,51.77,51.78,2700.0
2013-09-30 12:40:00,51.78,51.93,51.78,51.92,6900.0,51.78,51.93,51.78,51.92,6900.0
2013-09-30 12:45:00,51.93,52.01,51.93,52.0,5200.0,51.93,52.01,51.93,52.0,5200.0
2013-09-30 12:50:00,52.0,52.0,51.97,51.97,11200.0,52.0,52.0,51.97,51.97,11200.0
2013-09-30 12:55:00,51.99,52.03,51.97,51.99,8000.0,51.99,52.03,51.97,51.99,8000.0
2013-09-30 13:00:00,52.0,52.02,51.99,51.99,21000.0,52.0,52.02,51.99,51.99,21000.0
2013-09-30 13:05:00,51.98,51.99,51.95,51.97,9900.0,51.98,51.99,51.95,51.97,9900.0
2013-09-30 13:10:00,51.95,51.95,51.9,51.9,4700.0,51.95,51.95,51.9,51.9,4700.0
2013-09-30 13:15:00,51.9,52.0,51.9,51.99,9600.0,51.9,52.0,51.9,51.99,9600.0
2013-09-30 13:20:00,52.0,52.0,51.95,51.97,5800.0,52.0,52.0,51.95,51.97,5800.0
2013-09-30 13:25:00,51.96,51.98,51.91,51.95,110600.0,51.96,51.98,51.91,51.95,110600.0
2013-09-30 13:30:00,51.95,52.0,51.94,51.98,8500.0,51.95,52.0,51.94,51.98,8500.0
2013-09-30 13:35:00,51.97,52.01,51.97,51.99,9700.0,51.97,52.01,51.97,51.99,9700.0
2013-09-30 13:40:00,52.0,52.02,51.99,52.0,8800.0,52.0,52.02,51.99,52.0,8800.0
2013-09-30 13:45:00,52.0,52.02,51.99,52.0,11300.0,52.0,52.02,51.99,52.0,11300.0
2013-09-30 13:50:00,52.0,52.0,51.96,51.96,6700.0,52.0,52.0,51.96,51.96,6700.0
2013-09-30 13:55:00,51.96,51.96,51.86,51.93,11100.0,51.96,51.96,51.86,51.93,11100.0
2013-09-30 14:00:00,51.94,51.95,51.92,51.95,5200.0,51.94,51.95,51.92,51.95,5200.0
2013-09-30 14:05:00,51.96,52.03,51.93,52.03,6500.0,51.96,52.03,51.93,52.03,6500.0
2013-09-30 14:10:00,52.04,52.06,51.97,51.99,8700.0,52.04,52.06,51.97,51.99,8700.0
2013-09-30 14:15:00,51.98,51.98,51.93,51.94,4600.0,51.98,51.98,51.93,51.94,4600.0
2013-09-30 14:20:00,51.96,51.99,51.94,51.99,6700.0,51.96,51.99,51.94,51.99,6700.0
2013-09-30 14:25:00,52.0,52.1,52.0,52.08,20500.0,52.0,52.1,52.0,52.08,20500.0
2013-09-30 14:30:00,52.06,52.12,52.01,52.03,29400.0,52.06,52.12,52.01,52.03,29400.0
2013-09-30 14:35:00,52.09,52.12,52.04,52.05,8600.0,52.09,52.12,52.04,52.05,8600.0
2013-09-30 14:40:00,52.08,52.11,52.0,52.01,7700.0,52.08,52.11,52.0,52.01,7700.0
2013-09-30 14:45:00,52.01,52.11,52.01,52.1,8100.0,52.01,52.11,52.01,52.1,8100.0
2013-09-30 14:50:00,52.1,52.1,52.02,52.03,3100.0,52.1,52.1,52.02,52.03,3100.0
2013-09-30 14:55:00,52.01,52.09,52.0,52.03,10300.0,52.01,52.09,52.0,52.03,10300.0
2013-09-30 15:00:00,52.02,52.03,51.92,51.92,9200.0,52.02,52.03,51.92,51.92,9200.0
2013-09-30 15:05:00,51.93,51.98,51.92,51.94,14700.0,51.93,51.98,51.92,51.94,14700.0
2013-09-30 15:10:00,51.93,51.93,51.79,51.79,21400.0,51.93,51.93,51.79,51.79,21400.0
2013-09-30 15:15:00,51.8,51.8,51.71,51.74,15300.0,51.8,51.8,51.71,51.74,15300.0
2013-09-30 15:20:00,51.74,51.87,51.74,51.85,23500.0,51.74,51.87,51.74,51.85,23500.0
2013-09-30 15:25:00,51.86,51.88,51.84,51.88,23700.0,51.86,51.88,51.84,51.88,23700.0
2013-09-30 15:30:00,51.87,51.95,51.87,51.95,32200.0,51.87,51.95,51.87,51.95,32200.0
2013-09-30 15:35:00,51.95,51.99,51.9,51.97,25300.0,51.95,51.99,51.9,51.97,25300.0
2013-09-30 15:40:00,51.96,51.97,51.92,51.92,28000.0,51.96,51.97,51.92,51.92,28000.0
2013-09-30 15:45:00,51.93,51.96,51.91,51.94,39500.0,51.93,51.96,51.91,51.94,39500.0
2013-09-30 15:50:00,51.93,52.01,51.91,51.94,39900.0,51.93,52.01,51.91,51.94,39900.0
2013-09-30 15:55:00,51.93,52.0,51.89,51.96,49800.0,51.93,52.0,51.89,51.96,49800.0
2013-10-01 09:30:00,51.6,51.86,51.49,51.71,31400.0,51.6,51.86,51.49,51.71,31400.0
2013-10-01 09:35:00,51.74,51.89,51.62,51.7,13900.0,51.74,51.89,51.62,51.7,13900.0
2013-10-01 09:40:00,51.71,51.89,51.67,51.69,12900.0,51.71,51.89,51.67,51.69,12900.0
2013-10-01 09:45:00,51.67,51.68,51.36,51.36,13500.0,51.67,51.68,51.36,51.36,13500.0
2013-10-01 09:50:00,51.35,51.54,51.28,51.49,26500.0,51.35,51.54,51.28,51.49,26500.0
2013-10-01 09:55:00,51.53,51.53,51.18,51.18,16600.0,51.53,51.53,51.18,51.18,16600.0
2013-10-01 10:00:00,51.17,51.32,51.09,51.15,56800.0,51.17,51.32,51.09,51.15,56800.0
2013-10-01 10:05:00,51.16,51.23,50.71,50.77,59600.0,51.16,51.23,50.71,50.77,59600.0
2013-10-01 10:10:00,50.75,50.86,50.62,50.64,21100.0,50.75,50.86,50.62,50.64,21100.0
2013-10-01 10:15:00,50.63,50.98,50.61,50.98,18100.0,50.63,50.98,50.61,50.98,18100.0
2013-10-01 10:20:00,50.99,51.21,50.94,51.17,37300.0,50.99,51.21,50.94,51.17,37300.0
2013-10-01 10:25:00,51.13,51.17,51.0,51.08,11300.0,51.13,51.17,51.0,51.08,11300.0
2013-10-01 10:30:00,51.12,51.17,50.96,50.98,49000.0,51.12,51.17,50.96,50.98,49000.0
2013-10-01 10:35:00,50.98,51.14,50.9,51.07,17700.0,50.98,51.14,50.9,51.07,17700.0
2013-10-01 10:40:00,51.09,51.21,51.08,51.2,21500.0,51.09,51.21,51.08,51.2,21500.0
2013-10-01 10:45:00,51.18,51.32,51.18,51.3,16300.0,51.18,51.32,51.18,51.3,16300.0
2013-10-01 10:50:00,51.29,51.35,51.19,51.28,17000.0,51.29,51.35,51.19,51.28,17000.0
2013-10-01 10:55:00,51.27,51.37,51.27,51.33,29900.0,51.27,51.37,51.27,51.33,29900.0
2013-10-01 11:00:00,51.32,51.32,51.1,51.1,19100.0,51.32,51.32,51.1,51.1,19100.0
2013-10-01 11:05:00,51.12,51.2,51.03,51.04,6800.0,51.12,51.2,51.03,51.04,6800.0
2013-10-01 11:10:00,51.05,51.19,51.03,51.12,8100.0,51.05,51.19,51.03,51.12,8100.0
2013-10-01 11:15:00,51.13,51.17,51.02,51.02,8600.0,51.13,51.17,51.02,51.02,8600.0
2013-10-01 11:20:00,51.02,51.09,51.02,51.09,5800.0,51.02,51.09,51.02,51.09,5800.0
2013-10-01 11:25:00,51.1,51.31,51.1,51.3,10700.0,51.1,51.31,51.1,51.3,10700.0
2013-10-01 11:30:00,51.28,51.33,51.22,51.29,9100.0,51.28,51.33,51.22,51.29,9100.0
2013-10-01 11:35:00,51.28,51.33,51.23,51.27,7200.0,51.28,51.33,51.23,51.27,7200.0
2013-10-01 11:40:00,51.28,51.29,51.2,51.21,3400.0,51.28,51.29,51.2,51.21,3400.0
2013-10-01 11:45:00,51.21,51.27,51.19,51.22,15200.0,51.21,51.27,51.19,51.22,15200.0
2013-10-01 11:50:00,51.24,51.25,51.18,51.2,12400.0,51.24,51.25,51.18,51.2,12400.0
2013-10-01 11:55:00,51.21,51.25,51.2,51.24,7400.0,51.21,51.25,51.2,51.24,7400.0
2013-10-01 12:00:00,51.24,51.31,51.2,51.31,6000.0,51.24,51.31,51.2,51.31,6000.0
2013-10-01 12:05:00,51.32,51.43,51.32,51.43,3300.0,51.32,51.43,51.32,51.43,3300.0
2013-10-01 12:10:00,51.43,51.56,51.43,51.56,11100.0,51.43,51.56,51.43,51.56,11100.0
2013-10-01 12:15:00,51.57,51.57,51.5,51.5,7700.0,51.57,51.57,51.5,51.5,7700.0
2013-10-01 12:20:00,51.52,51.59,51.41,51.44,9600.0,51.52,51.59,51.41,51.44,9600.0
2013-10-01 12:25:00,51.46,51.65,51.46,51.65,4400.0,51.46,51.65,51.46,51.65,4400.0
2013-10-01 12:30:00,51.65,51.65,51.47,51.47,5100.0,51.65,51.65,51.47,51.47,5100.0
2013-10-01 12:35:00,51.46,51.46,51.29,51.33,11700.0,51.46,51.46,51.29,51.33,11700.0
2013-10-01 12:40:00,51.33,51.33,51.2,51.27,22700.0,51.33,51.33,51.2,51.27,22700.0
2013-10-01 12:45:00,51.3,51.35,51.28,51.35,3700.0,51.3,51.35,51.28,51.35,3700.0
2013-10-01 12:50:00,51.34,51.34,51.24,51.24,2900.0,51.34,51.34,51.24,51.24,2900.0
2013-10-01 12:55:00,51.23,51.25,51.2,51.2,5300.0,51.23,51.25,51.2,51.2,5300.0
2013-10-01 13:00:00,51.22,51.34,51.2,51.34,4700.0,51.22,51.34,51.2,51.34,4700.0
2013-10-01 13:05:00,51.37,51.38,51.3,51.3,3800.0,51.37,51.38,51.3,51.3,3800.0
2013-10-01 13:10:00,51.31,51.35,51.29,51.35,9500.0,51.31,51.35,51.29,51.35,9500.0
2013-10-01 13:15:00,51.28,51.3,51.25,51.3,6100.0,51.28,51.3,51.25,51.3,6100.0
2013-10-01 13:20:00,51.29,51.29,51.2,51.21,8200.0,51.29,51.29,51.2,51.21,8200.0
2013-10-01 13:25:00,51.22,51.24,51.21,51.24,4200.0,51.22,51.24,51.21,51.24,4200.0
2013-10-01 13:30:00,51.25,51.26,51.2,51.2,8100.0,51.25,51.26,51.2,51.2,8100.0
2013-10-01 13:35:00,51.2,51.24,51.19,51.21,17500.0,51.2,51.24,51.19,51.21,17500.0
2013-10-01 13:40:00,51.21,51.25,51.18,51.18,7800.0,51.21,51.25,51.18,51.18,7800.0
2013-10-01 13:45:00,51.17,51.17,51.08,51.08,5100.0,51.17,51.17,51.08,51.08,5100.0
2013-10-01 13:50:00,51.08,51.18,51.08,51.14,11400.0,51.08,51.18,51.08,51.14,11400.0
2013-10-01 13:55:00,51.14,51.18,51.13,51.17,6500.0,51.14,51.18,51.13,51.17,6500.0
2013-10-01 14:00:00,51.17,51.17,51.12,51.16,12100.0,51.17,51.17,51.12,51.16,12100.0
2013-10-01 14:05:00,51.17,51.29,51.17,51.2,18600.0,51.17,51.29,51.17,51.2,18600.0
2013-10-01 14:10:00,51.2,51.22,51.19,51.2,14900.0,51.2,51.22,51.19,51.2,14900.0
2013-10-01 14:15:00,51.2,51.27,51.19,51.27,6500.0,51.2,51.27,51.19,51.27,6500.0
2013-10-01 14:20:00,51.27,51.32,51.27,51.3,6700.0,51.27,51.32,51.27,51.3,6700.0
2013-10-01 14:25:00,51.3,51.3,51.19,51.21,19300.0,51.3,51.3,51.19,51.21,19300.0
2013-10-01 14:30:00,51.22,51.38,51.21,51.38,9100.0,51.22,51.38,51.21,51.38,9100.0
2013-10-01 14:35:00,51.38,51.41,51.32,51.34,14900.0,51.38,51.41,51.32,51.34,14900.0
2013-10-01 14:40:00,51.34,51.37,51.34,51.36,6600.0,51.34,51.37,51.34,51.36,6600.0
2013-10-01 14:45:00,51.36,51.38,51.29,51.34,12800.0,51.36,51.38,51.29,51.34,12800.0
2013-10-01 14:50:00,51.34,51.36,51.33,51.35,10800.0,51.34,51.36,51.33,51.35,10800.0
2013-10-01 14:55:00,51.35,51.37,51.3,51.37,15000.0,51.35,51.37,51.3,51.37,15000.0
2013-10-01 15:00:00,51.38,51.4,51.31,51.4,11100.0,51.38,51.4,51.31,51.4,11100.0
2013-10-01 15:05:00,51.41,51.41,51.34,51.4,16600.0,51.41,51.41,51.34,51.4,16600.0
2013-10-01 15:10:00,51.4,51.4,51.3,51.3,43200.0,51.4,51.4,51.3,51.3,43200.0
2013-10-01 15:15:00,51.32,51.34,51.3,51.33,11300.0,51.32,51.34,51.3,51.33,11300.0
2013-10-01 15:20:00,51.33,51.34,51.3,51.34,7400.0,51.33,51.34,51.3,51.34,7400.0
2013-10-01 15:25:00,51.34,51.39,51.34,51.39,16000.0,51.34,51.39,51.34,51.39,16000.0
2013-10-01 15:30:00,51.38,51.42,51.37,51.38,20400.0,51.38,51.42,51.37,51.38,20400.0
2013-10-01 15:35:00,51.39,51.49,51.39,51.46,15900.0,51.39,51.49,51.39,51.46,15900.0
2013-10-01 15:40:00,51.46,51.48,51.4,51.4,26000.0,51.46,51.48,51.4,51.4,26000.0
2013-10-01 15:45:00,51.4,51.41,51.38,51.41,32200.0,51.4,51.41,51.38,51.41,32200.0
2013-10-01 15:50:00,51.41,51.41,51.3,51.32,49800.0,51.41,51.41,51.3,51.32,49800.0
2013-10-01 15:55:00,51.33,51.52,51.3,51.52,40800.0,51.33,51.52,51.3,51.52,40800.0
2013-10-02 09:30:00,51.39,51.71,51.22,51.55,34300.0,51.39,51.71,51.22,51.55,34300.0
2013-10-02 09:35:00,51.6,51.67,51.57,51.67,17300.0,51.6,51.67,51.57,51.67,17300.0
2013-10-02 09:40:00,51.67,51.72,51.6,51.63,26400.0,51.67,51.72,51.6,51.63,26400.0
2013-10-02 09:45:00,51.66,51.79,51.62,51.75,16200.0,51.66,51.79,51.62,51.75,16200.0
2013-10-02 09:50:00,51.75,51.84,51.67,51.84,10400.0,51.75,51.84,51.67,51.84,10400.0
2013-10-02 09:55:00,51.97,52.05,51.93,52.0,18700.0,51.97,52.05,51.93,52.0,18700.0
2013-10-02 10:00:00,52.0,52.0,51.79,51.88,16600.0,52.0,52.0,51.79,51.88,16600.0
2013-10-02 10:05:00,51.88,51.88,51.47,51.47,7200.0,51.88,51.88,51.47,51.47,7200.0
2013-10-02 10:10:00,51.47,51.6,51.42,51.6,5500.0,51.47,51.6,51.42,51.6,5500.0
2013-10-02 10:15:00,51.6,51.7,51.6,51.7,11700.0,51.6,51.7,51.6,51.7,11700.0
2013-10-02 10:20:00,51.69,51.7,51.59,51.67,12800.0,51.69,51.7,51.59,51.67,12800.0
2013-10-02 10:25:00,51.69,51.73,51.66,51.73,7700.0,51.69,51.73,51.66,51.73,7700.0
2013-10-02 10:30:00,51.71,51.75,51.64,51.73,12400.0,51.71,51.75,51.64,51.73,12400.0
2013-10-02 10:35:00,51.75,51.8,51.72,51.77,11700.0,51.75,51.8,51.72,51.77,11700.0
2013-10-02 10:40:00,51.75,51.88,51.74,51.88,8600.0,51.75,51.88,51.74,51.88,8600.0
2013-10-02 10:45:00,51.89,51.96,51.8,51.8,8100.0,51.89,51.96,51.8,51.8,8100.0
2013-10-02 10:50:00,51.78,51.8,51.76,51.77,15600.0,51.78,51.8,51.76,51.77,15600.0
2013-10-02 10:55:00,51.77,51.85,51.77,51.85,13700.0,51.77,51.85,51.77,51.85,13700.0
2013-10-02 11:00:00,51.85,51.91,51.85,51.86,3200.0,51.85,51.91,51.85,51.86,3200.0
2013-10-02 11:05:00,51.85,51.91,51.85,51.87,12600.0,51.85,51.91,51.85,51.87,12600.0
2013-10-02 11:10:00,51.88,51.89,51.84,51.88,10200.0,51.88,51.89,51.84,51.88,10200.0
2013-10-02 11:15:00,51.89,52.0,51.89,52.0,7400.0,51.89,52.0,51.89,52.0,7400.0
2013-10-02 11:20:00,51.99,52.0,51.89,51.89,9600.0,51.99,52.0,51.89,51.89,9600.0
2013-10-02 11:25:00,51.88,51.9,51.82,51.84,8400.0,51.88,51.9,51.82,51.84,8400.0
2013-10-02 11:30:00,51.83,51.87,51.83,51.86,7400.0,51.83,51.87,51.83,51.86,7400.0
2013-10-02 11:35:00,51.85,51.89,51.84,51.84,5500.0,51.85,51.89,51.84,51.84,5500.0
2013-10-02 11:40:00,51.84,51.85,51.76,51.76,5900.0,51.84,51.85,51.76,51.76,5900.0
2013-10-02 11:45:00,51.76,51.8,51.73,51.75,14600.0,51.76,51.8,51.73,51.75,14600.0
2013-10-02 11:50:00,51.75,51.8,51.75,51.8,2900.0,51.75,51.8,51.75,51.8,2900.0
2013-10-02 11:55:00,51.81,51.86,51.8,51.86,7400.0,51.81,51.86,51.8,51.86,7400.0
2013-10-02 12:00:00,51.85,51.91,51.85,51.91,3800.0,51.85,51.91,51.85,51.91,3800.0
2013-10-02 12:05:00,51.91,51.99,51.89,51.95,16000.0,51.91,51.99,51.89,51.95,16000.0
2013-10-02 12:10:00,51.95,51.95,51.9,51.91,3600.0,51.95,51.95,51.9,51.91,3600.0
2013-10-02 12:15:00,51.93,52.0,51.93,51.97,5900.0,51.93,52.0,51.93,51.97,5900.0
2013-10-02 12:20:00,51.97,52.0,51.89,51.89,11700.0,51.97,52.0,51.89,51.89,11700.0
2013-10-02 12:25:00,51.9,51.9,51.76,51.88,6700.0,51.9,51.9,51.76,51.88,6700.0
2013-10-02 12:30:00,51.89,51.9,51.85,51.87,11600.0,51.89,51.9,51.85,51.87,11600.0
2013-10-02 12:35:00,51.88,51.98,51.88,51.93,31600.0,51.88,51.98,51.88,51.93,31600.0
2013-10-02 12:40:00,51.93,51.98,51.92,51.96,8100.0,51.93,51.98,51.92,51.96,8100.0
2013-10-02 12:45:00,51.96,51.96,51.92,51.93,11800.0,51.96,51.96,51.92,51.93,11800.0
2013-10-02 12:50:00,51.92,52.03,51.92,52.01,6300.0,51.92,52.03,51.92,52.01,6300.0
2013-10-02 12:55:00,52.01,52.06,52.01,52.02,4700.0,52.01,52.06,52.01,52.02,4700.0
2013-10-02 13:00:00,52.0,52.06,52.0,52.04,4400.0,52.0,52.06,52.0,52.04,4400.0
2013-10-02 13:05:00,52.05,52.05,52.0,52.02,11700.0,52.05,52.05,52.0,52.02,11700.0
2013-10-02 13:10:00,52.01,52.03,51.97,51.97,5700.0,52.01,52.03,51.97,51.97,5700.0
2013-10-02 13:15:00,51.96,51.97,51.93,51.93,2100.0,51.96,51.97,51.93,51.93,2100.0
2013-10-02 13:20:00,51.93,52.0,51.93,51.98,7300.0,51.93,52.0,51.93,51.98,7300.0
2013-10-02 13:25:00,52.0,52.02,51.98,51.98,10400.0,52.0,52.02,51.98,51.98,10400.0
2013-10-02 13:30:00,51.98,51.98,51.94,51.95,3900.0,51.98,51.98,51.94,51.95,3900.0
2013-10-02 13:35:00,51.96,52.0,51.96,52.0,7200.0,51.96,52.0,51.96,52.0,7200.0
2013-10-02 13:40:00,52.0,52.03,51.98,52.03,8900.0,52.0,52.03,51.98,52.03,8900.0
2013-10-02 13:45:00,52.04,52.32,52.04,52.31,16100.0,52.04,52.32,52.04,52.31,16100.0
2013-10-02 13:50:00,52.3,52.31,52.18,52.18,22400.0,52.3,52.31,52.18,52.18,22400.0
2013-10-02 13:55:00,52.19,52.25,52.17,52.21,6500.0,52.19,52.25,52.17,52.21,6500.0
2013-10-02 14:00:00,52.2,52.2,52.07,52.16,12200.0,52.2,52.2,52.07,52.16,12200.0
2013-10-02 14:05:00,52.17,52.19,52.15,52.16,4700.0,52.17,52.19,52.15,52.16,4700.0
2013-10-02 14:10:00,52.17,52.19,52.16,52.19,1800.0,52.17,52.19,52.16,52.19,1800.0
2013-10-02 14:15:00,52.2,52.2,52.18,52.18,8800.0,52.2,52.2,52.18,52.18,8800.0
2013-10-02 14:20:00,52.2,52.2,52.18,52.2,8600.0,52.2,52.2,52.18,52.2,8600.0
2013-10-02 14:25:00,52.19,52.2,52.15,52.17,8900.0,52.19,52.2,52.15,52.17,8900.0
2013-10-02 14:30:00,52.2,52.2,52.16,52.17,7200.0,52.2,52.2,52.16,52.17,7200.0
2013-10-02 14:35:00,52.16,52.19,52.15,52.15,7100.0,52.16,52.19,52.15,52.15,7100.0
2013-10-02 14:40:00,52.14,52.14,52.07,52.08,7400.0,52.14,52.14,52.07,52.08,7400.0
2013-10-02 14:45:00,52.08,52.1,52.02,52.1,6200.0,52.08,52.1,52.02,52.1,6200.0
2013-10-02 14:50:00,52.09,52.1,52.09,52.1,12500.0,52.09,52.1,52.09,52.1,12500.0
2013-10-02 14:55:00,52.09,52.09,51.99,52.03,39200.0,52.09,52.09,51.99,52.03,39200.0
2013-10-02 15:00:00,52.04,52.05,52.01,52.02,12700.0,52.04,52.05,52.01,52.02,12700.0
2013-10-02 15:05:00,52.04,52.11,52.04,52.09,16600.0,52.04,52.11,52.04,52.09,16600.0
2013-10-02 15:10:00,52.09,52.12,52.08,52.12,12200.0,52.09,52.12,52.08,52.12,12200.0
2013-10-02 15:15:00,52.12,52.12,52.07,52.1,34300.0,52.12,52.12,52.07,52.1,34300.0
2013-10-02 15:20:00,52.1,52.2,52.1,52.2,46000.0,52.1,52.2,52.1,52.2,46000.0
2013-10-02 15:25:00,52.21,52.38,52.2,52.38,19600.0,52.21,52.38,52.2,52.38,19600.0
2013-10-02 15:30:00,52.39,52.42,52.3,52.3,21000.0,52.39,52.42,52.3,52.3,21000.0
2013-10-02 15:35:00,52.3,52.3,52.21,52.25,15500.0,52.3,52.3,52.21,52.25,15500.0
2013-10-02 15:40:00,52.25,52.25,52.15,52.16,35100.0,52.25,52.25,52.15,52.16,35100.0
2013-10-02 15:45:00,52.17,52.23,52.11,52.16,59100.0,52.17,52.23,52.11,52.16,59100.0
2013-10-02 15:50:00,52.16,52.23,52.14,52.14,74400.0,52.16,52.23,52.14,52.14,74400.0
2013-10-02 15:55:00,52.17,52.33,52.15,52.31,81900.0,52.17,52.33,52.15,52.31,81900.0
2013-10-03 09:30:00,52.39,52.61,52.17,52.61,42000.0,52.39,52.61,52.17,52.61,42000.0
2013-10-03 09:35:00,52.66,52.88,52.59,52.88,21100.0,52.66,52.88,52.59,52.88,21100.0
2013-10-03 09:40:00,52.78,52.9,52.73,52.89,8100.0,52.78,52.9,52.73,52.89,8100.0
2013-10-03 09:45:00,52.83,52.87,52.56,52.6,10800.0,52.83,52.87,52.56,52.6,10800.0
2013-10-03 09:50:00,52.58,52.58,52.33,52.45,10600.0,52.58,52.58,52.33,52.45,10600.0
2013-10-03 09:55:00,52.49,52.59,52.47,52.54,4400.0,52.49,52.59,52.47,52.54,4400.0
2013-10-03 10:00:00,52.49,52.49,52.33,52.33,26300.0,52.49,52.49,52.33,52.33,26300.0
2013-10-03 10:05:00,52.34,52.36,52.26,52.35,6400.0,52.34,52.36,52.26,52.35,6400.0
2013-10-03 10:10:00,52.35,52.44,52.34,52.44,6800.0,52.35,52.44,52.34,52.44,6800.0
2013-10-03 10:15:00,52.47,52.51,52.4,52.41,6900.0,52.47,52.51,52.4,52.41,6900.0
2013-10-03 10:20:00,52.39,52.39,51.93,51.93,17900.0,52.39,52.39,51.93,51.93,17900.0
2013-10-03 10:25:00,51.98,51.98,51.68,51.8,8100.0,51.98,51.98,51.68,51.8,8100.0
2013-10-03 10:30:00,51.73,51.77,51.56,51.76,13200.0,51.73,51.77,51.56,51.76,13200.0
2013-10-03 10:35:00,51.77,51.89,51.77,51.82,6600.0,51.77,51.89,51.77,51.82,6600.0
2013-10-03 10:40:00,51.82,51.86,51.76,51.78,4500.0,51.82,51.86,51.76,51.78,4500.0
2013-10-03 10:45:00,51.8,51.95,51.79,51.95,7400.0,51.8,51.95,51.79,51.95,7400.0
2013-10-03 10:50:00,51.93,52.0,51.89,52.0,6400.0,51.93,52.0,51.89,52.0,6400.0
2013-10-03 10:55:00,52.0,52.17,52.0,52.1,8000.0,52.0,52.17,52.0,52.1,8000.0
2013-10-03 11:00:00,52.0,52.07,52.0,52.02,1500.0,52.0,52.07,52.0,52.02,1500.0
2013-10-03 11:05:00,52.03,52.11,52.03,52.11,4000.0,52.03,52.11,52.03,52.11,4000.0
2013-10-03 11:10:00,52.07,52.11,52.06,52.09,2800.0,52.07,52.11,52.06,52.09,2800.0
2013-10-03 11:15:00,52.05,52.05,51.92,51.93,4600.0,52.05,52.05,51.92,51.93,4600.0
2013-10-03 11:20:00,51.96,52.06,51.95,52.06,1700.0,51.96,52.06,51.95,52.06,1700.0
2013-10-03 11:25:00,52.06,52.06,51.86,51.86,7000.0,52.06,52.06,51.86,51.86,7000.0
2013-10-03 11:30:00,51.86,51.97,51.84,51.91,12000.0,51.86,51.97,51.84,51.91,12000.0
2013-10-03 11:35:00,51.9,51.9,51.76,51.82,6700.0,51.9,51.9,51.76,51.82,6700.0
2013-10-03 11:40:00,51.81,51.81,51.66,51.66,7800.0,51.81,51.81,51.66,51.66,7800.0
2013-10-03 11:45:00,51.69,51.77,51.67,51.77,11100.0,51.69,51.77,51.67,51.77,11100.0
2013-10-03 11:50:00,51.76,51.8,51.76,51.78,2900.0,51.76,51.8,51.76,51.78,2900.0
2013-10-03 11:55:00,51.8,51.85,51.77,51.79,19700.0,51.8,51.85,51.77,51.79,19700.0
2013-10-03 12:00:00,51.79,51.81,51.77,51.79,38900.0,51.79,51.81,51.77,51.79,38900.0
2013-10-03 12:05:00,51.79,51.85,51.78,51.85,8700.0,51.79,51.85,51.78,51.85,8700.0
2013-10-03 12:10:00,51.86,51.92,51.8,51.81,5500.0,51.86,51.92,51.8,51.81,5500.0
2013-10-03 12:15:00,51.8,51.87,51.8,51.81,5800.0,51.8,51.87,51.8,51.81,5800.0
2013-10-03 12:20:00,51.79,51.82,51.78,51.78,15800.0,51.79,51.82,51.78,51.78,15800.0
2013-10-03 12:25:00,51.79,51.92,51.78,51.89,6000.0,51.79,51.92,51.78,51.89,6000.0
2013-10-03 12:30:00,51.9,51.95,51.87,51.87,6200.0,51.9,51.95,51.87,51.87,6200.0
2013-10-03 12:35:00,51.86,51.86,51.81,51.83,7900.0,51.86,51.86,51.81,51.83,7900.0
2013-10-03 12:40:00,51.82,51.9,51.8,51.9,17900.0,51.82,51.9,51.8,51.9,17900.0
2013-10-03 12:45:00,51.91,52.16,51.91,52.15,8500.0,51.91,52.16,51.91,52.15,8500.0
2013-10-03 12:50:00,52.12,52.12,51.92,51.93,3100.0,52.12,52.12,51.92,51.93,3100.0
2013-10-03 12:55:00,51.96,52.0,51.93,52.0,5000.0,51.96,52.0,51.93,52.0,5000.0
2013-10-03 13:00:00,51.97,51.97,51.86,51.89,6800.0,51.97,51.97,51.86,51.89,6800.0
2013-10-03 13:05:00,51.93,52.05,51.9,52.05,4400.0,51.93,52.05,51.9,52.05,4400.0
2013-10-03 13:10:00,52.05,52.06,51.9,51.93,4300.0,52.05,52.06,51.9,51.93,4300.0
2013-10-03 13:15:00,51.9,51.91,51.88,51.9,8000.0,51.9,51.91,51.88,51.9,8000.0
2013-10-03 13:20:00,51.9,52.2,51.9,52.13,16300.0,51.9,52.2,51.9,52.13,16300.0
2013-10-03 13:25:00,52.15,52.53,52.15,52.52,71200.0,52.15,52.53,52.15,52.52,71200.0
2013-10-03 13:30:00,52.48,52.6,52.43,52.59,12100.0,52.48,52.6,52.43,52.59,12100.0
2013-10-03 13:35:00,52.59,52.61,52.55,52.55,13500.0,52.59,52.61,52.55,52.55,13500.0
2013-10-03 13:40:00,52.56,52.65,52.55,52.61,4100.0,52.56,52.65,52.55,52.61,4100.0
2013-10-03 13:45:00,52.6,52.61,52.43,52.46,19400.0,52.6,52.61,52.43,52.46,19400.0
2013-10-03 13:50:00,52.39,52.39,52.19,52.32,11900.0,52.39,52.39,52.19,52.32,11900.0
2013-10-03 13:55:00,52.32,52.37,52.16,52.33,60300.0,52.32,52.37,52.16,52.33,60300.0
2013-10-03 14:00:00,52.33,52.48,52.32,52.48,27100.0,52.33,52.48,52.32,52.48,27100.0
2013-10-03 14:05:00,52.49,52.49,52.21,52.31,32200.0,52.49,52.49,52.21,52.31,32200.0
2013-10-03 14:10:00,52.34,52.39,52.34,52.37,4300.0,52.34,52.39,52.34,52.37,4300.0
2013-10-03 14:15:00,52.37,52.38,52.26,52.29,13300.0,52.37,52.38,52.26,52.29,13300.0
2013-10-03 14:20:00,52.3,52.3,52.1,52.12,41100.0,52.3,52.3,52.1,52.12,41100.0
2013-10-03 14:25:00,52.15,52.2,52.07,52.14,10100.0,52.15,52.2,52.07,52.14,10100.0
2013-10-03 14:30:00,52.15,52.23,52.05,52.1,49100.0,52.15,52.23,52.05,52.1,49100.0
2013-10-03 14:35:00,52.1,52.13,52.08,52.11,8000.0,52.1,52.13,52.08,52.11,8000.0
2013-10-03 14:40:00,52.11,52.14,52.08,52.1,10200.0,52.11,52.14,52.08,52.1,10200.0
2013-10-03 14:45:00,52.11,52.15,52.08,52.11,11300.0,52.11,52.15,52.08,52.11,11300.0
2013-10-03 14:50:00,52.12,52.22,52.12,52.22,17500.0,52.12,52.22,52.12,52.22,17500.0
2013-10-03 14:55:00,52.22,52.22,52.13,52.13,20000.0,52.22,52.22,52.13,52.13,20000.0
2013-10-03 15:00:00,52.14,52.21,52.12,52.18,16000.0,52.14,52.21,52.12,52.18,16000.0
2013-10-03 15:05:00,52.18,52.21,52.15,52.16,15400.0,52.18,52.21,52.15,52.16,15400.0
2013-10-03 15:10:00,52.17,52.18,52.12,52.12,53000.0,52.17,52.18,52.12,52.12,53000.0
2013-10-03 15:15:00,52.13,52.22,52.12,52.22,24600.0,52.13,52.22,52.12,52.22,24600.0
2013-10-03 15:20:00,52.2,52.3,52.2,52.28,18900.0,52.2,52.3,52.2,52.28,18900.0
2013-10-03 15:25:00,52.28,52.28,52.2,52.22,17800.0,52.28,52.28,52.2,52.22,17800.0
2013-10-03 15:30:00,52.21,52.22,52.18,52.2,25000.0,52.21,52.22,52.18,52.2,25000.0
2013-10-03 15:35:00,52.2,52.28,52.19,52.26,32000.0,52.2,52.28,52.19,52.26,32000.0
2013-10-03 15:40:00,52.26,52.28,52.23,52.27,26100.0,52.26,52.28,52.23,52.27,26100.0
2013-10-03 15:45:00,52.27,52.29,52.19,52.22,69000.0,52.27,52.29,52.19,52.22,69000.0
2013-10-03 15:50:00,52.22,52.28,52.2,52.24,47400.0,52.22,52.28,52.2,52.24,47400.0
2013-10-03 15:55:00,52.24,52.24,52.12,52.16,108800.0,52.24,52.24,52.12,52.16,108800.0
2013-10-04 09:30:00,53.09,53.09,52.81,52.96,30200.0,53.09,53.09,52.81,52.96,30200.0
2013-10-04 09:35:00,52.95,53.02,52.9,52.93,31800.0,52.95,53.02,52.9,52.93,31800.0
2013-10-04 09:40:00,52.93,53.11,52.93,53.08,22500.0,52.93,53.11,52.93,53.08,22500.0
2013-10-04 09:45:00,53.08,53.45,53.07,53.29,30300.0,53.08,53.45,53.07,53.29,30300.0
2013-10-04 09:50:00,53.3,53.51,53.28,53.38,22200.0,53.3,53.51,53.28,53.38,22200.0
2013-10-04 09:55:00,53.35,53.55,53.35,53.47,8000.0,53.35,53.55,53.35,53.47,8000.0
2013-10-04 10:00:00,53.53,53.56,53.26,53.26,10700.0,53.53,53.56,53.26,53.26,10700.0
2013-10-04 10:05:00,53.27,53.49,53.21,53.27,9600.0,53.27,53.49,53.21,53.27,9600.0
2013-10-04 10:10:00,53.28,53.3,53.01,53.01,12000.0,53.28,53.3,53.01,53.01,12000.0
2013-10-04 10:15:00,53.07,53.13,52.93,53.01,5100.0,53.07,53.13,52.93,53.01,5100.0
2013-10-04 10:20:00,53.0,53.1,52.98,53.05,8500.0,53.0,53.1,52.98,53.05,8500.0
2013-10-04 10:25:00,53.07,53.28,53.06,53.27,23900.0,53.07,53.28,53.06,53.27,23900.0
2013-10-04 10:30:00,53.27,53.35,53.19,53.28,17400.0,53.27,53.35,53.19,53.28,17400.0
2013-10-04 10:35:00,53.3,53.43,53.28,53.38,20700.0,53.3,53.43,53.28,53.38,20700.0
2013-10-04 10:40:00,53.42,53.58,53.35,53.55,11400.0,53.42,53.58,53.35,53.55,11400.0
2013-10-04 10:45:00,53.57,53.71,53.56,53.68,36400.0,53.57,53.71,53.56,53.68,36400.0
2013-10-04 10:50:00,53.66,53.82,53.65,53.81,35600.0,53.66,53.82,53.65,53.81,35600.0
2013-10-04 10:55:00,53.8,54.0,53.79,53.96,26300.0,53.8,54.0,53.79,53.96,26300.0
2013-10-04 11:00:00,53.96,54.29,53.89,54.25,28500.0,53.96,54.29,53.89,54.25,28500.0
2013-10-04 11:05:00,54.27,54.35,54.02,54.05,34900.0,54.27,54.35,54.02,54.05,34900.0
2013-10-04 11:10:00,54.05,54.11,53.8,53.8,27200.0,54.05,54.11,53.8,53.8,27200.0
2013-10-04 11:15:00,53.83,54.05,53.8,54.05,7000.0,53.83,54.05,53.8,54.05,7000.0
2013-10-04 11:20:00,54.05,54.1,54.05,54.07,15500.0,54.05,54.1,54.05,54.07,15500.0
2013-10-04 11:25:00,54.04,54.1,54.03,54.05,7100.0,54.04,54.1,54.03,54.05,7100.0
2013-10-04 11:30:00,54.03,54.11,54.03,54.1,15100.0,54.03,54.11,54.03,54.1,15100.0
2013-10-04 11:35:00,54.05,54.09,53.99,54.07,4900.0,54.05,54.09,53.99,54.07,4900.0
2013-10-04 11:40:00,54.07,54.18,54.04,54.18,27200.0,54.07,54.18,54.04,54.18,27200.0
2013-10-04 11:45:00,54.2,54.4,54.15,54.4,24000.0,54.2,54.4,54.15,54.4,24000.0
2013-10-04 11:50:00,54.4,54.78,54.4,54.77,34700.0,54.4,54.78,54.4,54.77,34700.0
2013-10-04 11:55:00,54.76,54.78,54.61,54.77,12300.0,54.76,54.78,54.61,54.77,12300.0
2013-10-04 12:00:00,54.78,54.84,54.7,54.76,17800.0,54.78,54.84,54.7,54.76,17800.0
2013-10-04 12:05:00,54.78,55.0,54.76,54.88,38900.0,54.78,55.0,54.76,54.88,38900.0
2013-10-04 12:10:00,54.89,54.95,54.77,54.84,10600.0,54.89,54.95,54.77,54.84,10600.0
2013-10-04 12:15:00,54.82,55.0,54.82,54.95,14500.0,54.82,55.0,54.82,54.95,14500.0
2013-10-04 12:20:00,54.96,55.46,54.96,55.34,55800.0,54.96,55.46,54.96,55.34,55800.0
2013-10-04 12:25:00,55.32,55.45,55.22,55.22,10000.0,55.32,55.45,55.22,55.22,10000.0
2013-10-04 12:30:00,55.22,55.23,55.1,55.17,12800.0,55.22,55.23,55.1,55.17,12800.0
2013-10-04 12:35:00,55.17,55.19,55.09,55.11,15000.0,55.17,55.19,55.09,55.11,15000.0
2013-10-04 12:40:00,55.12,55.17,55.01,55.05,8300.0,55.12,55.17,55.01,55.05,8300.0
2013-10-04 12:45:00,55.05,55.05,54.94,55.02,9400.0,55.05,55.05,54.94,55.02,9400.0
2013-10-04 12:50:00,55.01,55.02,54.92,54.93,5700.0,55.01,55.02,54.92,54.93,5700.0
2013-10-04 12:55:00,54.96,55.12,54.96,55.04,14800.0,54.96,55.12,54.96,55.04,14800.0
2013-10-04 13:00:00,55.04,55.04,54.85,54.85,10200.0,55.04,55.04,54.85,54.85,10200.0
2013-10-04 13:05:00,54.84,54.94,54.83,54.85,12000.0,54.84,54.94,54.83,54.85,12000.0
2013-10-04 13:10:00,54.86,54.99,54.86,54.88,10000.0,54.86,54.99,54.86,54.88,10000.0
2013-10-04 13:15:00,54.87,54.89,54.76,54.84,19300.0,54.87,54.89,54.76,54.84,19300.0
2013-10-04 13:20:00,54.84,54.92,54.76,54.78,21100.0,54.84,54.92,54.76,54.78,21100.0
2013-10-04 13:25:00,54.77,54.8,54.55,54.71,47100.0,54.77,54.8,54.55,54.71,47100.0
2013-10-04 13:30:00,54.72,54.88,54.72,54.85,9800.0,54.72,54.88,54.72,54.85,9800.0
2013-10-04 13:35:00,54.85,54.95,54.85,54.95,11100.0,54.85,54.95,54.85,54.95,11100.0
2013-10-04 13:40:00,54.95,55.05,54.92,55.0,37100.0,54.95,55.05,54.92,55.0,37100.0
2013-10-04 13:45:00,55.01,55.07,54.87,54.97,45400.0,55.01,55.07,54.87,54.97,45400.0
2013-10-04 13:50:00,55.0,55.04,54.95,54.95,5300.0,55.0,55.04,54.95,54.95,5300.0
2013-10-04 13:55:00,54.94,54.94,54.83,54.89,10500.0,54.94,54.94,54.83,54.89,10500.0
2013-10-04 14:00:00,54.89,54.93,54.88,54.89,8400.0,54.89,54.93,54.88,54.89,8400.0
2013-10-04 14:05:00,54.89,54.92,54.88,54.9,8500.0,54.89,54.92,54.88,54.9,8500.0
2013-10-04 14:10:00,54.91,55.0,54.9,54.9,15000.0,54.91,55.0,54.9,54.9,15000.0
2013-10-04 14:15:00,54.89,54.9,54.77,54.9,12300.0,54.89,54.9,54.77,54.9,12300.0
2013-10-04 14:20:00,54.88,54.88,54.78,54.85,25500.0,54.88,54.88,54.78,54.85,25500.0
2013-10-04 14:25:00,54.85,54.85,54.79,54.84,14600.0,54.85,54.85,54.79,54.84,14600.0
2013-10-04 14:30:00,54.85,54.87,54.78,54.84,23800.0,54.85,54.87,54.78,54.84,23800.0
2013-10-04 14:35:00,54.85,54.85,54.71,54.72,16700.0,54.85,54.85,54.71,54.72,16700.0
2013-10-04 14:40:00,54.72,54.81,54.72,54.78,13500.0,54.72,54.81,54.72,54.78,13500.0
2013-10-04 14:45:00,54.78,54.81,54.75,54.76,19800.0,54.78,54.81,54.75,54.76,19800.0
2013-10-04 14:50:00,54.76,54.79,54.74,54.79,5700.0,54.76,54.79,54.74,54.79,5700.0
2013-10-04 14:55:00,54.77,54.78,54.64,54.67,19300.0,54.77,54.78,54.64,54.67,19300.0
2013-10-04 15:00:00,54.66,54.66,54.54,54.54,11900.0,54.66,54.66,54.54,54.54,11900.0
2013-10-04 15:05:00,54.54,54.56,54.47,54.51,19400.0,54.54,54.56,54.47,54.51,19400.0
2013-10-04 15:10:00,54.51,54.51,54.37,54.45,17800.0,54.51,54.51,54.37,54.45,17800.0
2013-10-04 15:15:00,54.45,54.47,54.27,54.46,38400.0,54.45,54.47,54.27,54.46,38400.0
2013-10-04 15:20:00,54.48,54.48,54.32,54.42,13600.0,54.48,54.48,54.32,54.42,13600.0
2013-10-04 15:25:00,54.41,54.51,54.41,54.5,18600.0,54.41,54.51,54.41,54.5,18600.0
2013-10-04 15:30:00,54.5,54.54,54.43,54.54,20000.0,54.5,54.54,54.43,54.54,20000.0
2013-10-04 15:35:00,54.54,54.58,54.44,54.45,22300.0,54.54,54.58,54.44,54.45,22300.0
2013-10-04 15:40:00,54.46,54.47,54.38,54.39,23000.0,54.46,54.47,54.38,54.39,23000.0
2013-10-04 15:45:00,54.38,54.39,54.2,54.28,44800.0,54.38,54.39,54.2,54.28,44800.0
2013-10-04 15:50:00,54.29,54.38,54.28,54.37,52400.0,54.29,54.38,54.28,54.37,52400.0
2013-10-04 15:55:00,54.35,54.48,54.35,54.45,42400.0,54.35,54.48,54.35,54.45,42400.0
2013-10-07 09:30:00,54.26,54.27,53.85,54.12,116700.0,54.26,54.27,53.85,54.12,116700.0
2013-10-07 09:35:00,54.11,54.16,53.93,53.98,37200.0,54.11,54.16,53.93,53.98,37200.0
2013-10-07 09:40:00,54.02,54.29,54.02,54.29,8100.0,54.02,54.29,54.02,54.29,8100.0
2013-10-07 09:45:00,54.18,54.78,54.14,54.78,45600.0,54.18,54.78,54.14,54.78,45600.0
2013-10-07 09:50:00,54.82,55.07,54.63,54.69,18000.0,54.82,55.07,54.63,54.69,18000.0
2013-10-07 09:55:00,54.68,54.89,54.65,54.8,8700.0,54.68,54.89,54.65,54.8,8700.0
2013-10-07 10:00:00,54.81,54.94,54.81,54.87,54200.0,54.81,54.94,54.81,54.87,54200.0
2013-10-07 10:05:00,54.83,54.94,54.7,54.93,25700.0,54.83,54.94,54.7,54.93,25700.0
2013-10-07 10:10:00,54.9,55.46,54.9,55.11,65800.0,54.9,55.46,54.9,55.11,65800.0
2013-10-07 10:15:00,55.1,55.1,54.88,54.89,23100.0,55.1,55.1,54.88,54.89,23100.0
2013-10-07 10:20:00,54.9,55.07,54.8,54.86,17700.0,54.9,55.07,54.8,54.86,17700.0
2013-10-07 10:25:00,54.85,54.92,54.77,54.86,4700.0,54.85,54.92,54.77,54.86,4700.0
2013-10-07 10:30:00,54.85,55.0,54.83,54.87,9200.0,54.85,55.0,54.83,54.87,9200.0
2013-10-07 10:35:00,54.82,54.82,54.6,54.65,9600.0,54.82,54.82,54.6,54.65,9600.0
2013-10-07 10:40:00,54.65,54.65,54.5,54.56,5800.0,54.65,54.65,54.5,54.56,5800.0
2013-10-07 10:45:00,54.56,54.68,54.52,54.59,7400.0,54.56,54.68,54.52,54.59,7400.0
2013-10-07 10:50:00,54.58,54.58,54.35,54.46,10800.0,54.58,54.58,54.35,54.46,10800.0
2013-10-07 10:55:00,54.42,54.44,54.09,54.09,8100.0,54.42,54.44,54.09,54.09,8100.0
2013-10-07 11:00:00,54.1,54.13,54.0,54.13,16700.0,54.1,54.13,54.0,54.13,16700.0
2013-10-07 11:05:00,54.1,54.1,53.92,53.92,5100.0,54.1,54.1,53.92,53.92,5100.0
2013-10-07 11:10:00,53.95,53.98,53.77,53.8,7400.0,53.95,53.98,53.77,53.8,7400.0
2013-10-07 11:15:00,53.82,54.1,53.79,54.07,23000.0,53.82,54.1,53.79,54.07,23000.0
2013-10-07 11:20:00,54.06,54.21,53.98,54.21,18900.0,54.06,54.21,53.98,54.21,18900.0
2013-10-07 11:25:00,54.23,54.23,53.98,54.02,7200.0,54.23,54.23,53.98,54.02,7200.0
2013-10-07 11:30:00,53.99,54.2,53.87,54.19,12600.0,53.99,54.2,53.87,54.19,12600.0
2013-10-07 11:35:00,54.19,54.26,54.11,54.19,12500.0,54.19,54.26,54.11,54.19,12500.0
2013-10-07 11:40:00,54.14,54.14,54.03,54.1,7400.0,54.14,54.14,54.03,54.1,7400.0
2013-10-07 11:45:00,54.11,54.29,54.11,54.25,5600.0,54.11,54.29,54.11,54.25,5600.0
2013-10-07 11:50:00,54.22,54.25,54.12,54.25,31600.0,54.22,54.25,54.12,54.25,31600.0
2013-10-07 11:55:00,54.23,54.3,54.19,54.19,21200.0,54.23,54.3,54.19,54.19,21200.0
2013-10-07 12:00:00,54.17,54.17,53.97,53.97,2800.0,54.17,54.17,53.97,53.97,2800.0
2013-10-07 12:05:00,53.97,54.37,53.97,54.37,27300.0,53.97,54.37,53.97,54.37,27300.0
2013-10-07 12:10:00,54.33,54.34,54.17,54.33,4900.0,54.33,54.34,54.17,54.33,4900.0
2013-10-07 12:15:00,54.32,54.36,54.22,54.22,5400.0,54.32,54.36,54.22,54.22,5400.0
2013-10-07 12:20:00,54.22,54.22,54.0,54.06,3400.0,54.22,54.22,54.0,54.06,3400.0
2013-10-07 12:25:00,54.09,54.18,54.07,54.1,6800.0,54.09,54.18,54.07,54.1,6800.0
2013-10-07 12:30:00,54.05,54.05,53.93,54.03,4400.0,54.05,54.05,53.93,54.03,4400.0
2013-10-07 12:35:00,54.05,54.25,54.04,54.25,28900.0,54.05,54.25,54.04,54.25,28900.0
2013-10-07 12:40:00,54.21,54.23,54.1,54.16,13900.0,54.21,54.23,54.1,54.16,13900.0
2013-10-07 12:45:00,54.18,54.18,54.12,54.12,1900.0,54.18,54.18,54.12,54.12,1900.0
2013-10-07 12:50:00,54.12,54.12,54.03,54.03,1400.0,54.12,54.12,54.03,54.03,1400.0
2013-10-07 12:55:00,54.03,54.03,53.89,53.89,4100.0,54.03,54.03,53.89,53.89,4100.0
2013-10-07 13:00:00,53.9,54.03,53.9,54.02,7100.0,53.9,54.03,53.9,54.02,7100.0
2013-10-07 13:05:00,53.95,53.95,53.85,53.87,2300.0,53.95,53.95,53.85,53.87,2300.0
2013-10-07 13:10:00,53.88,53.95,53.87,53.91,3100.0,53.88,53.95,53.87,53.91,3100.0
2013-10-07 13:15:00,53.9,53.9,53.8,53.82,6500.0,53.9,53.9,53.8,53.82,6500.0
2013-10-07 13:20:00,53.82,53.87,53.82,53.86,4600.0,53.82,53.87,53.82,53.86,4600.0
2013-10-07 13:25:00,53.83,53.83,53.79,53.8,2900.0,53.83,53.83,53.79,53.8,2900.0
2013-10-07 13:30:00,53.82,53.89,53.77,53.77,3400.0,53.82,53.89,53.77,53.77,3400.0
2013-10-07 13:35:00,53.77,53.82,53.74,53.74,3700.0,53.77,53.82,53.74,53.74,3700.0
2013-10-07 13:40:00,53.75,53.75,53.67,53.69,5800.0,53.75,53.75,53.67,53.69,5800.0
2013-10-07 13:45:00,53.73,53.76,53.7,53.7,2300.0,53.73,53.76,53.7,53.7,2300.0
2013-10-07 13:50:00,53.71,53.78,53.71,53.74,2800.0,53.71,53.78,53.71,53.74,2800.0
2013-10-07 13:55:00,53.72,53.74,53.71,53.72,4100.0,53.72,53.74,53.71,53.72,4100.0
2013-10-07 14:00:00,53.75,53.75,53.68,53.71,3600.0,53.75,53.75,53.68,53.71,3600.0
2013-10-07 14:05:00,53.67,53.68,53.57,53.6,3600.0,53.67,53.68,53.57,53.6,3600.0
2013-10-07 14:10:00,53.64,53.71,53.61,53.61,6900.0,53.64,53.71,53.61,53.61,6900.0
2013-10-07 14:15:00,53.63,53.63,53.45,53.54,8400.0,53.63,53.63,53.45,53.54,8400.0
2013-10-07 14:20:00,53.58,53.58,53.47,53.54,11200.0,53.58,53.58,53.47,53.54,11200.0
2013-10-07 14:25:00,53.55,53.58,53.54,53.55,11400.0,53.55,53.58,53.54,53.55,11400.0
2013-10-07 14:30:00,53.56,53.56,53.48,53.49,6700.0,53.56,53.56,53.48,53.49,6700.0
2013-10-07 14:35:00,53.48,53.6,53.48,53.54,8300.0,53.48,53.6,53.48,53.54,8300.0
2013-10-07 14:40:00,53.57,53.57,53.48,53.48,7400.0,53.57,53.57,53.48,53.48,7400.0
2013-10-07 14:45:00,53.48,53.59,53.48,53.57,9900.0,53.48,53.59,53.48,53.57,9900.0
2013-10-07 14:50:00,53.56,53.57,53.42,53.42,8500.0,53.56,53.57,53.42,53.42,8500.0
2013-10-07 14:55:00,53.45,53.49,53.4,53.41,8000.0,53.45,53.49,53.4,53.41,8000.0
2013-10-07 15:00:00,53.42,53.42,53.34,53.39,8300.0,53.42,53.42,53.34,53.39,8300.0
2013-10-07 15:05:00,53.39,53.41,53.34,53.35,7800.0,53.39,53.41,53.34,53.35,7800.0
2013-10-07 15:10:00,53.36,53.36,53.27,53.27,12300.0,53.36,53.36,53.27,53.27,12300.0
2013-10-07 15:15:00,53.26,53.29,53.26,53.27,11000.0,53.26,53.29,53.26,53.27,11000.0
2013-10-07 15:20:00,53.26,53.28,53.14,53.16,19600.0,53.26,53.28,53.14,53.16,19600.0
2013-10-07 15:25:00,53.17,53.2,53.14,53.2,11100.0,53.17,53.2,53.14,53.2,11100.0
2013-10-07 15:30:00,53.2,53.25,53.19,53.25,18800.0,53.2,53.25,53.19,53.25,18800.0
2013-10-07 15:35:00,53.25,53.27,53.2,53.23,31200.0,53.25,53.27,53.2,53.23,31200.0
2013-10-07 15:40:00,53.22,53.32,53.22,53.32,28500.0,53.22,53.32,53.22,53.32,28500.0
2013-10-07 15:45:00,53.33,53.36,53.25,53.33,40100.0,53.33,53.36,53.25,53.33,40100.0
2013-10-07 15:50:00,53.32,53.32,53.19,53.23,31700.0,53.32,53.32,53.19,53.23,31700.0
2013-10-07 15:55:00,53.23,53.31,53.18,53.24,65500.0,53.23,53.31,53.18,53.24,65500.0
2013-10-08 09:30:00,53.06,53.06,52.75,52.76,407300.0,53.06,53.06,52.75,52.76,407300.0
2013-10-08 09:35:00,52.77,52.79,51.95,52.49,33500.0,52.77,52.79,51.95,52.49,33500.0
2013-10-08 09:40:00,52.52,52.58,52.2,52.5,9200.0,52.52,52.58,52.2,52.5,9200.0
2013-10-08 09:45:00,52.45,52.64,52.42,52.45,4900.0,52.45,52.64,52.42,52.45,4900.0
2013-10-08 09:50:00,52.36,52.49,52.23,52.41,13600.0,52.36,52.49,52.23,52.41,13600.0
2013-10-08 09:55:00,52.45,52.59,52.36,52.4,5200.0,52.45,52.59,52.36,52.4,5200.0
2013-10-08 10:00:00,52.41,52.41,52.22,52.31,13400.0,52.41,52.41,52.22,52.31,13400.0
2013-10-08 10:05:00,52.3,52.34,52.01,52.18,7800.0,52.3,52.34,52.01,52.18,7800.0
2013-10-08 10:10:00,52.14,52.24,52.07,52.07,6700.0,52.14,52.24,52.07,52.07,6700.0
2013-10-08 10:15:00,52.08,52.17,52.04,52.04,22000.0,52.08,52.17,52.04,52.04,22000.0
2013-10-08 10:20:00,52.05,52.07,51.75,51.81,44600.0,52.05,52.07,51.75,51.81,44600.0
2013-10-08 10:25:00,51.82,51.82,51.57,51.57,14700.0,51.82,51.82,51.57,51.57,14700.0
2013-10-08 10:30:00,51.58,51.58,51.15,51.3,26500.0,51.58,51.58,51.15,51.3,26500.0
2013-10-08 10:35:00,51.31,51.4,51.17,51.23,29000.0,51.31,51.4,51.17,51.23,29000.0
2013-10-08 10:40:00,51.2,51.21,50.69,50.77,37400.0,51.2,51.21,50.69,50.77,37400.0
2013-10-08 10:45:00,50.75,50.78,50.22,50.32,47500.0,50.75,50.78,50.22,50.32,47500.0
2013-10-08 10:50:00,50.33,50.37,50.02,50.11,28200.0,50.33,50.37,50.02,50.11,28200.0
2013-10-08 10:55:00,50.11,50.15,49.61,49.71,53100.0,50.11,50.15,49.61,49.71,53100.0
2013-10-08 11:00:00,49.74,49.81,49.55,49.59,70900.0,49.74,49.81,49.55,49.59,70900.0
2013-10-08 11:05:00,49.58,49.58,49.06,49.25,115000.0,49.58,49.58,49.06,49.25,115000.0
2013-10-08 11:10:00,49.26,49.35,48.98,49.19,140400.0,49.26,49.35,48.98,49.19,140400.0
2013-10-08 11:15:00,49.19,49.49,49.1,49.35,39300.0,49.19,49.49,49.1,49.35,39300.0
2013-10-08 11:20:00,49.38,49.4,49.2,49.28,16500.0,49.38,49.4,49.2,49.28,16500.0
2013-10-08 11:25:00,49.28,49.29,48.86,49.04,25400.0,49.28,49.29,48.86,49.04,25400.0
2013-10-08 11:30:00,49.02,49.03,48.65,48.67,29700.0,49.02,49.03,48.65,48.67,29700.0
2013-10-08 11:35:00,48.7,48.8,48.25,48.45,52600.0,48.7,48.8,48.25,48.45,52600.0
2013-10-08 11:40:00,48.5,48.55,48.34,48.35,65200.0,48.5,48.55,48.34,48.35,65200.0
2013-10-08 11:45:00,48.31,48.36,48.2,48.27,17300.0,48.31,48.36,48.2,48.27,17300.0
2013-10-08 11:50:00,48.25,48.25,47.94,47.94,48000.0,48.25,48.25,47.94,47.94,48000.0
2013-10-08 11:55:00,47.95,48.2,47.91,48.14,152800.0,47.95,48.2,47.91,48.14,152800.0
2013-10-08 12:00:00,48.14,48.6,47.93,48.51,67000.0,48.14,48.6,47.93,48.51,67000.0
2013-10-08 12:05:00,48.46,48.68,48.39,48.46,54700.0,48.46,48.68,48.39,48.46,54700.0
2013-10-08 12:10:00,48.46,48.6,48.41,48.55,39300.0,48.46,48.6,48.41,48.55,39300.0
2013-10-08 12:15:00,48.55,48.55,48.21,48.34,21400.0,48.55,48.55,48.21,48.34,21400.0
2013-10-08 12:20:00,48.33,48.38,48.24,48.38,35000.0,48.33,48.38,48.24,48.38,35000.0
2013-10-08 12:25:00,48.38,48.48,48.36,48.43,27700.0,48.38,48.48,48.36,48.43,27700.0
2013-10-08 12:30:00,48.43,48.43,48.34,48.34,19700.0,48.43,48.43,48.34,48.34,19700.0
2013-10-08 12:35:00,48.34,48.55,48.32,48.55,33600.0,48.34,48.55,48.32,48.55,33600.0
2013-10-08 12:40:00,48.57,48.73,48.56,48.73,24800.0,48.57,48.73,48.56,48.73,24800.0
2013-10-08 12:45:00,48.72,48.79,48.62,48.62,25800.0,48.72,48.79,48.62,48.62,25800.0
2013-10-08 12:50:00,48.56,48.56,48.31,48.39,29800.0,48.56,48.56,48.31,48.39,29800.0
2013-10-08 12:55:00,48.41,48.57,48.27,48.53,106400.0,48.41,48.57,48.27,48.53,106400.0
2013-10-08 13:00:00,48.53,48.53,48.4,48.52,92800.0,48.53,48.53,48.4,48.52,92800.0
2013-10-08 13:05:00,48.52,48.54,48.41,48.41,34900.0,48.52,48.54,48.41,48.41,34900.0
2013-10-08 13:10:00,48.4,48.43,48.33,48.37,84400.0,48.4,48.43,48.33,48.37,84400.0
2013-10-08 13:15:00,48.37,48.37,48.34,48.36,23100.0,48.37,48.37,48.34,48.36,23100.0
2013-10-08 13:20:00,48.37,48.37,47.79,48.05,50900.0,48.37,48.37,47.79,48.05,50900.0
2013-10-08 13:25:00,48.05,48.21,48.05,48.21,55000.0,48.05,48.21,48.05,48.21,55000.0
2013-10-08 13:30:00,48.2,48.21,48.05,48.16,91100.0,48.2,48.21,48.05,48.16,91100.0
2013-10-08 13:35:00,48.12,48.13,48.02,48.03,163000.0,48.12,48.13,48.02,48.03,163000.0
2013-10-08 13:40:00,48.03,48.04,47.85,48.0,91000.0,48.03,48.04,47.85,48.0,91000.0
2013-10-08 13:45:00,48.0,48.17,47.99,47.99,43100.0,48.0,48.17,47.99,47.99,43100.0
2013-10-08 13:50:00,47.98,48.05,47.84,47.89,23600.0,47.98,48.05,47.84,47.89,23600.0
2013-10-08 13:55:00,47.88,48.0,47.88,47.96,18100.0,47.88,48.0,47.88,47.96,18100.0
2013-10-08 14:00:00,47.96,47.96,47.64,47.67,23100.0,47.96,47.96,47.64,47.67,23100.0
2013-10-08 14:05:00,47.67,47.78,47.66,47.7,34600.0,47.67,47.78,47.66,47.7,34600.0
2013-10-08 14:10:00,47.72,47.86,47.7,47.85,32600.0,47.72,47.86,47.7,47.85,32600.0
2013-10-08 14:15:00,47.86,47.86,47.76,47.81,29100.0,47.86,47.86,47.76,47.81,29100.0
2013-10-08 14:20:00,47.81,47.98,47.79,47.93,30400.0,47.81,47.98,47.79,47.93,30400.0
2013-10-08 14:25:00,47.92,48.11,47.91,48.07,35300.0,47.92,48.11,47.91,48.07,35300.0
2013-10-08 14:30:00,48.08,48.16,48.01,48.14,27600.0,48.08,48.16,48.01,48.14,27600.0
2013-10-08 14:35:00,48.13,48.15,48.09,48.14,19700.0,48.13,48.15,48.09,48.14,19700.0
2013-10-08 14:40:00,48.14,48.29,48.14,48.29,36600.0,48.14,48.29,48.14,48.29,36600.0
2013-10-08 14:45:00,48.28,48.28,47.92,48.09,39500.0,48.28,48.28,47.92,48.09,39500.0
2013-10-08 14:50:00,48.1,48.2,48.08,48.19,23800.0,48.1,48.2,48.08,48.19,23800.0
2013-10-08 14:55:00,48.19,48.27,48.15,48.27,71100.0,48.19,48.27,48.15,48.27,71100.0
2013-10-08 15:00:00,48.28,48.46,48.28,48.4,42200.0,48.28,48.46,48.28,48.4,42200.0
2013-10-08 15:05:00,48.4,48.47,48.31,48.31,33300.0,48.4,48.47,48.31,48.31,33300.0
2013-10-08 15:10:00,48.29,48.42,48.29,48.41,23500.0,48.29,48.42,48.29,48.41,23500.0
2013-10-08 15:15:00,48.41,48.41,48.26,48.32,39700.0,48.41,48.41,48.26,48.32,39700.0
2013-10-08 15:20:00,48.3,48.37,48.3,48.35,39400.0,48.3,48.37,48.3,48.35,39400.0
2013-10-08 15:25:00,48.35,48.58,48.35,48.58,107800.0,48.35,48.58,48.35,48.58,107800.0
2013-10-08 15:30:00,48.57,48.87,48.54,48.7,91900.0,48.57,48.87,48.54,48.7,91900.0
2013-10-08 15:35:00,48.7,49.07,48.69,49.07,94900.0,48.7,49.07,48.69,49.07,94900.0
2013-10-08 15:40:00,49.07,49.56,49.04,49.5,130500.0,49.07,49.56,49.04,49.5,130500.0
2013-10-08 15:45:00,49.5,49.62,49.34,49.54,131300.0,49.5,49.62,49.34,49.54,131300.0
2013-10-08 15:50:00,49.54,49.69,49.0,49.03,119900.0,49.54,49.69,49.0,49.03,119900.0
2013-10-08 15:55:00,49.07,49.13,48.86,48.92,88900.0,49.07,49.13,48.86,48.92,88900.0
2013-10-09 09:30:00,48.92,48.99,48.55,48.72,31000.0,48.92,48.99,48.55,48.72,31000.0
2013-10-09 09:35:00,48.62,48.62,48.38,48.38,8400.0,48.62,48.62,48.38,48.38,8400.0
2013-10-09 09:40:00,48.35,48.35,48.0,48.01,15900.0,48.35,48.35,48.0,48.01,15900.0
2013-10-09 09:45:00,48.01,48.23,48.0,48.12,70600.0,48.01,48.23,48.0,48.12,70600.0
2013-10-09 09:50:00,48.11,48.11,47.75,47.79,18700.0,48.11,48.11,47.75,47.79,18700.0
2013-10-09 09:55:00,47.84,47.9,47.58,47.58,35500.0,47.84,47.9,47.58,47.58,35500.0
2013-10-09 10:00:00,47.58,47.62,47.58,47.58,70600.0,47.58,47.62,47.58,47.58,70600.0
2013-10-09 10:05:00,47.58,47.77,47.57,47.62,43600.0,47.58,47.77,47.57,47.62,43600.0
2013-10-09 10:10:00,47.61,47.61,47.38,47.39,35700.0,47.61,47.61,47.38,47.39,35700.0
2013-10-09 10:15:00,47.39,47.79,47.39,47.79,11000.0,47.39,47.79,47.39,47.79,11000.0
2013-10-09 10:20:00,47.8,47.99,47.73,47.94,26100.0,47.8,47.99,47.73,47.94,26100.0
2013-10-09 10:25:00,47.94,48.23,47.93,48.21,48800.0,47.94,48.23,47.93,48.21,48800.0
2013-10-09 10:30:00,48.19,48.27,48.0,48.04,28100.0,48.19,48.27,48.0,48.04,28100.0
2013-10-09 10:35:00,47.97,48.04,47.82,48.04,44000.0,47.97,48.04,47.82,48.04,44000.0
2013-10-09 10:40:00,48.04,48.4,48.04,48.36,19800.0,48.04,48.4,48.04,48.36,19800.0
2013-10-09 10:45:00,48.37,48.37,47.94,48.0,18700.0,48.37,48.37,47.94,48.0,18700.0
2013-10-09 10:50:00,48.02,48.2,47.99,48.07,19500.0,48.02,48.2,47.99,48.07,19500.0
2013-10-09 10:55:00,48.02,48.12,47.73,47.75,31600.0,48.02,48.12,47.73,47.75,31600.0
2013-10-09 11:00:00,47.75,47.87,47.67,47.75,8800.0,47.75,47.87,47.67,47.75,8800.0
2013-10-09 11:05:00,47.77,47.77,47.71,47.71,2000.0,47.77,47.77,47.71,47.71,2000.0
2013-10-09 11:10:00,47.7,47.81,47.53,47.55,13500.0,47.7,47.81,47.53,47.55,13500.0
2013-10-09 11:15:00,47.57,47.59,47.37,47.4,15400.0,47.57,47.59,47.37,47.4,15400.0
2013-10-09 11:20:00,47.43,47.65,47.43,47.65,15000.0,47.43,47.65,47.43,47.65,15000.0
2013-10-09 11:25:00,47.61,47.88,47.59,47.81,19300.0,47.61,47.88,47.59,47.81,19300.0
2013-10-09 11:30:00,47.81,48.08,47.81,47.98,16500.0,47.81,48.08,47.81,47.98,16500.0
2013-10-09 11:35:00,48.04,48.05,47.86,47.86,8200.0,48.04,48.05,47.86,47.86,8200.0
2013-10-09 11:40:00,47.85,47.85,47.66,47.7,6500.0,47.85,47.85,47.66,47.7,6500.0
2013-10-09 11:45:00,47.72,48.13,47.72,48.13,15700.0,47.72,48.13,47.72,48.13,15700.0
2013-10-09 11:50:00,48.13,48.13,47.85,47.88,11800.0,48.13,48.13,47.85,47.88,11800.0
2013-10-09 11:55:00,47.89,47.89,47.71,47.76,7300.0,47.89,47.89,47.71,47.76,7300.0
2013-10-09 12:00:00,47.74,47.81,47.7,47.81,42000.0,47.74,47.81,47.7,47.81,42000.0
2013-10-09 12:05:00,47.84,47.94,47.76,47.94,8900.0,47.84,47.94,47.76,47.94,8900.0
2013-10-09 12:10:00,47.92,48.22,47.92,48.21,22900.0,47.92,48.22,47.92,48.21,22900.0
2013-10-09 12:15:00,48.21,48.3,48.11,48.11,14200.0,48.21,48.3,48.11,48.11,14200.0
2013-10-09 12:20:00,48.09,48.12,47.91,48.05,14900.0,48.09,48.12,47.91,48.05,14900.0
2013-10-09 12:25:00,48.06,48.21,48.0,48.0,9000.0,48.06,48.21,48.0,48.0,9000.0
2013-10-09 12:30:00,48.0,48.22,48.0,48.16,8100.0,48.0,48.22,48.0,48.16,8100.0
2013-10-09 12:35:00,48.16,48.24,48.16,48.24,6500.0,48.16,48.24,48.16,48.24,6500.0
2013-10-09 12:40:00,48.24,48.38,48.24,48.25,19000.0,48.24,48.38,48.24,48.25,19000.0
2013-10-09 12:45:00,48.25,48.25,48.08,48.08,3800.0,48.25,48.25,48.08,48.08,3800.0
2013-10-09 12:50:00,48.09,48.16,47.99,48.16,19800.0,48.09,48.16,47.99,48.16,19800.0
2013-10-09 12:55:00,48.17,48.25,48.16,48.16,11100.0,48.17,48.25,48.16,48.16,11100.0
2013-10-09 13:00:00,48.21,48.22,48.19,48.22,3100.0,48.21,48.22,48.19,48.22,3100.0
2013-10-09 13:05:00,48.23,48.35,48.23,48.31,9300.0,48.23,48.35,48.23,48.31,9300.0
2013-10-09 13:10:00,48.32,48.36,48.32,48.36,5100.0,48.32,48.36,48.32,48.36,5100.0
2013-10-09 13:15:00,48.35,48.7,48.35,48.57,21000.0,48.35,48.7,48.35,48.57,21000.0
2013-10-09 13:20:00,48.58,48.8,48.57,48.7,23200.0,48.58,48.8,48.57,48.7,23200.0
2013-10-09 13:25:00,48.7,48.91,48.68,48.74,18300.0,48.7,48.91,48.68,48.74,18300.0
2013-10-09 13:30:00,48.74,48.8,48.49,48.51,12600.0,48.74,48.8,48.49,48.51,12600.0
2013-10-09 13:35:00,48.48,48.53,48.41,48.46,9500.0,48.48,48.53,48.41,48.46,9500.0
2013-10-09 13:40:00,48.45,48.75,48.41,48.67,19100.0,48.45,48.75,48.41,48.67,19100.0
2013-10-09 13:45:00,48.67,48.7,48.66,48.66,3700.0,48.67,48.7,48.66,48.66,3700.0
2013-10-09 13:50:00,48.66,48.68,48.59,48.59,8800.0,48.66,48.68,48.59,48.59,8800.0
2013-10-09 13:55:00,48.59,48.69,48.56,48.69,8300.0,48.59,48.69,48.56,48.69,8300.0
2013-10-09 14:00:00,48.69,48.69,48.61,48.69,18400.0,48.69,48.69,48.61,48.69,18400.0
2013-10-09 14:05:00,48.7,49.05,48.7,49.05,14800.0,48.7,49.05,48.7,49.05,14800.0
2013-10-09 14:10:00,49.07,49.08,48.84,48.84,10500.0,49.07,49.08,48.84,48.84,10500.0
2013-10-09 14:15:00,48.84,48.89,48.61,48.64,28300.0,48.84,48.89,48.61,48.64,28300.0
2013-10-09 14:20:00,48.6,48.74,48.54,48.54,10500.0,48.6,48.74,48.54,48.54,10500.0
2013-10-09 14:25:00,48.55,48.8,48.53,48.75,15300.0,48.55,48.8,48.53,48.75,15300.0
2013-10-09 14:30:00,48.75,48.88,48.74,48.88,8400.0,48.75,48.88,48.74,48.88,8400.0
2013-10-09 14:35:00,48.88,48.89,48.79,48.8,13100.0,48.88,48.89,48.79,48.8,13100.0
2013-10-09 14:40:00,48.8,48.8,48.56,48.56,18300.0,48.8,48.8,48.56,48.56,18300.0
2013-10-09 14:45:00,48.56,48.65,48.51,48.65,12700.0,48.56,48.65,48.51,48.65,12700.0
2013-10-09 14:50:00,48.62,48.62,48.56,48.57,12400.0,48.62,48.62,48.56,48.57,12400.0
2013-10-09 14:55:00,48.59,48.61,48.56,48.6,7400.0,48.59,48.61,48.56,48.6,7400.0
2013-10-09 15:00:00,48.57,48.68,48.57,48.62,9100.0,48.57,48.68,48.57,48.62,9100.0
2013-10-09 15:05:00,48.62,48.65,48.58,48.64,18700.0,48.62,48.65,48.58,48.64,18700.0
2013-10-09 15:10:00,48.64,48.64,48.49,48.5,17300.0,48.64,48.64,48.49,48.5,17300.0
2013-10-09 15:15:00,48.49,48.59,48.49,48.54,18300.0,48.49,48.59,48.49,48.54,18300.0
2013-10-09 15:20:00,48.54,48.6,48.52,48.52,16800.0,48.54,48.6,48.52,48.52,16800.0
2013-10-09 15:25:00,48.52,48.52,48.27,48.29,29600.0,48.52,48.52,48.27,48.29,29600.0
2013-10-09 15:30:00,48.31,48.42,48.31,48.37,18400.0,48.31,48.42,48.31,48.37,18400.0
2013-10-09 15:35:00,48.36,48.36,48.15,48.15,25800.0,48.36,48.36,48.15,48.15,25800.0
2013-10-09 15:40:00,48.15,48.21,48.12,48.12,27900.0,48.15,48.21,48.12,48.12,27900.0
2013-10-09 15:45:00,48.12,48.13,47.9,47.9,44300.0,48.12,48.13,47.9,47.9,44300.0
2013-10-09 15:50:00,47.9,48.07,47.9,48.02,30600.0,47.9,48.07,47.9,48.02,30600.0
2013-10-09 15:55:00,48.03,48.16,48.03,48.11,60700.0,48.03,48.16,48.03,48.11,60700.0
2013-10-10 09:30:00,49.05,49.45,48.7,49.45,19500.0,49.05,49.45,48.7,49.45,19500.0
2013-10-10 09:35:00,49.42,50.25,49.25,50.16,26800.0,49.42,50.25,49.25,50.16,26800.0
2013-10-10 09:40:00,50.13,50.25,49.7,49.78,21200.0,50.13,50.25,49.7,49.78,21200.0
2013-10-10 09:45:00,49.78,49.97,49.61,49.61,15600.0,49.78,49.97,49.61,49.61,15600.0
2013-10-10 09:50:00,49.65,49.96,49.65,49.95,5000.0,49.65,49.96,49.65,49.95,5000.0
2013-10-10 09:55:00,49.96,50.58,49.96,50.56,21000.0,49.96,50.58,49.96,50.56,21000.0
2013-10-10 10:00:00,50.55,50.55,50.18,50.53,51800.0,50.55,50.55,50.18,50.53,51800.0
2013-10-10 10:05:00,50.48,50.5,50.3,50.3,20800.0,50.48,50.5,50.3,50.3,20800.0
2013-10-10 10:10:00,50.38,50.39,50.32,50.35,23300.0,50.38,50.39,50.32,50.35,23300.0
2013-10-10 10:15:00,50.35,50.36,49.88,50.0,32500.0,50.35,50.36,49.88,50.0,32500.0
2013-10-10 10:20:00,50.01,50.25,50.0,50.23,36000.0,50.01,50.25,50.0,50.23,36000.0
2013-10-10 10:25:00,50.23,50.28,50.2,50.23,18200.0,50.23,50.28,50.2,50.23,18200.0
2013-10-10 10:30:00,50.24,50.3,50.2,50.27,20000.0,50.24,50.3,50.2,50.27,20000.0
2013-10-10 10:35:00,50.27,50.3,50.2,50.27,11500.0,50.27,50.3,50.2,50.27,11500.0
2013-10-10 10:40:00,50.27,50.37,50.26,50.32,6400.0,50.27,50.37,50.26,50.32,6400.0
2013-10-10 10:45:00,50.32,50.4,50.27,50.29,7400.0,50.32,50.4,50.27,50.29,7400.0
2013-10-10 10:50:00,50.27,50.3,50.14,50.15,20800.0,50.27,50.3,50.14,50.15,20800.0
2013-10-10 10:55:00,50.11,50.17,50.02,50.16,7800.0,50.11,50.17,50.02,50.16,7800.0
2013-10-10 11:00:00,50.18,50.18,49.98,50.01,7300.0,50.18,50.18,49.98,50.01,7300.0
2013-10-10 11:05:00,50.03,50.12,49.99,50.03,6400.0,50.03,50.12,49.99,50.03,6400.0
2013-10-10 11:10:00,50.06,50.14,50.04,50.04,2900.0,50.06,50.14,50.04,50.04,2900.0
2013-10-10 11:15:00,50.05,50.16,49.99,50.01,12100.0,50.05,50.16,49.99,50.01,12100.0
2013-10-10 11:20:00,50.0,50.12,50.0,50.12,18200.0,50.0,50.12,50.0,50.12,18200.0
2013-10-10 11:25:00,50.12,50.29,50.09,50.22,33000.0,50.12,50.29,50.09,50.22,33000.0
2013-10-10 11:30:00,50.25,50.72,50.25,50.7,44000.0,50.25,50.72,50.25,50.7,44000.0
2013-10-10 11:35:00,50.73,50.93,50.69,50.81,21000.0,50.73,50.93,50.69,50.81,21000.0
2013-10-10 11:40:00,50.77,50.79,50.51,50.57,5900.0,50.77,50.79,50.51,50.57,5900.0
2013-10-10 11:45:00,50.63,50.79,50.58,50.74,10100.0,50.63,50.79,50.58,50.74,10100.0
2013-10-10 11:50:00,50.79,51.19,50.79,51.19,35000.0,50.79,51.19,50.79,51.19,35000.0
2013-10-10 11:55:00,51.18,51.49,51.14,51.25,26000.0,51.18,51.49,51.14,51.25,26000.0
2013-10-10 12:00:00,51.26,51.38,51.25,51.3,15200.0,51.26,51.38,51.25,51.3,15200.0
2013-10-10 12:05:00,51.29,51.33,51.25,51.29,17000.0,51.29,51.33,51.25,51.29,17000.0
2013-10-10 12:10:00,51.3,51.44,51.23,51.44,19800.0,51.3,51.44,51.23,51.44,19800.0
2013-10-10 12:15:00,51.41,51.41,51.21,51.24,6000.0,51.41,51.41,51.21,51.24,6000.0
2013-10-10 12:20:00,51.22,51.35,51.22,51.26,10600.0,51.22,51.35,51.22,51.26,10600.0
2013-10-10 12:25:00,51.26,51.47,51.26,51.45,6200.0,51.26,51.47,51.26,51.45,6200.0
2013-10-10 12:30:00,51.44,51.79,51.44,51.73,16600.0,51.44,51.79,51.44,51.73,16600.0
2013-10-10 12:35:00,51.75,51.82,51.68,51.75,8400.0,51.75,51.82,51.68,51.75,8400.0
2013-10-10 12:40:00,51.75,51.76,51.55,51.7,11300.0,51.75,51.76,51.55,51.7,11300.0
2013-10-10 12:45:00,51.71,51.73,51.59,51.59,6500.0,51.71,51.73,51.59,51.59,6500.0
2013-10-10 12:50:00,51.57,51.69,51.57,51.64,3900.0,51.57,51.69,51.57,51.64,3900.0
2013-10-10 12:55:00,51.62,51.67,51.45,51.49,62700.0,51.62,51.67,51.45,51.49,62700.0
2013-10-10 13:00:00,51.51,51.56,51.32,51.44,6600.0,51.51,51.56,51.32,51.44,6600.0
2013-10-10 13:05:00,51.46,51.5,51.37,51.5,6400.0,51.46,51.5,51.37,51.5,6400.0
2013-10-10 13:10:00,51.46,51.54,51.46,51.54,5500.0,51.46,51.54,51.46,51.54,5500.0
2013-10-10 13:15:00,51.53,51.55,51.34,51.34,5300.0,51.53,51.55,51.34,51.34,5300.0
2013-10-10 13:20:00,51.33,51.33,51.07,51.12,32100.0,51.33,51.33,51.07,51.12,32100.0
2013-10-10 13:25:00,51.14,51.17,50.99,51.02,15400.0,51.14,51.17,50.99,51.02,15400.0
2013-10-10 13:30:00,50.99,51.04,50.94,51.0,6900.0,50.99,51.04,50.94,51.0,6900.0
2013-10-10 13:35:00,50.99,51.0,50.79,50.85,8900.0,50.99,51.0,50.79,50.85,8900.0
2013-10-10 13:40:00,50.84,51.02,50.81,51.01,16400.0,50.84,51.02,50.81,51.01,16400.0
2013-10-10 13:45:00,50.97,51.0,50.94,51.0,13400.0,50.97,51.0,50.94,51.0,13400.0
2013-10-10 13:50:00,50.99,51.15,50.99,51.15,8700.0,50.99,51.15,50.99,51.15,8700.0
2013-10-10 13:55:00,51.13,51.14,51.0,51.0,4600.0,51.13,51.14,51.0,51.0,4600.0
2013-10-10 14:00:00,50.96,50.96,50.89,50.92,8100.0,50.96,50.96,50.89,50.92,8100.0
2013-10-10 14:05:00,50.92,50.92,50.79,50.8,6700.0,50.92,50.92,50.79,50.8,6700.0
2013-10-10 14:10:00,50.83,50.88,50.78,50.88,5300.0,50.83,50.88,50.78,50.88,5300.0
2013-10-10 14:15:00,50.89,50.89,50.69,50.69,4700.0,50.89,50.89,50.69,50.69,4700.0
2013-10-10 14:20:00,50.71,50.85,50.71,50.83,8300.0,50.71,50.85,50.71,50.83,8300.0
2013-10-10 14:25:00,50.82,50.86,50.81,50.82,7700.0,50.82,50.86,50.81,50.82,7700.0
2013-10-10 14:30:00,50.83,50.89,50.82,50.89,7000.0,50.83,50.89,50.82,50.89,7000.0
2013-10-10 14:35:00,50.91,50.94,50.89,50.92,9300.0,50.91,50.94,50.89,50.92,9300.0
2013-10-10 14:40:00,50.92,51.05,50.92,51.05,16900.0,50.92,51.05,50.92,51.05,16900.0
2013-10-10 14:45:00,51.03,51.09,51.03,51.05,11500.0,51.03,51.09,51.03,51.05,11500.0
2013-10-10 14:50:00,51.06,51.19,51.05,51.19,8200.0,51.06,51.19,51.05,51.19,8200.0
2013-10-10 14:55:00,51.18,51.23,51.14,51.23,12700.0,51.18,51.23,51.14,51.23,12700.0
2013-10-10 15:00:00,51.23,51.3,51.22,51.3,14400.0,51.23,51.3,51.22,51.3,14400.0
2013-10-10 15:05:00,51.3,51.42,51.27,51.42,18000.0,51.3,51.42,51.27,51.42,18000.0
2013-10-10 15:10:00,51.37,51.48,51.37,51.48,15000.0,51.37,51.48,51.37,51.48,15000.0
2013-10-10 15:15:00,51.46,51.46,51.28,51.32,33100.0,51.46,51.46,51.28,51.32,33100.0
2013-10-10 15:20:00,51.33,51.5,51.33,51.5,28100.0,51.33,51.5,51.33,51.5,28100.0
2013-10-10 15:25:00,51.51,51.55,51.47,51.49,37300.0,51.51,51.55,51.47,51.49,37300.0
2013-10-10 15:30:00,51.5,51.52,51.48,51.51,27000.0,51.5,51.52,51.48,51.51,27000.0
2013-10-10 15:35:00,51.51,51.57,51.51,51.55,25900.0,51.51,51.57,51.51,51.55,25900.0
2013-10-10 15:40:00,51.56,51.69,51.56,51.59,29700.0,51.56,51.69,51.56,51.59,29700.0
2013-10-10 15:45:00,51.59,51.62,51.46,51.49,34800.0,51.59,51.62,51.46,51.49,34800.0
2013-10-10 15:50:00,51.49,51.55,51.49,51.52,57400.0,51.49,51.55,51.49,51.52,57400.0
2013-10-10 15:55:00,51.53,51.63,51.41,51.6,55000.0,51.53,51.63,51.41,51.6,55000.0
2013-10-11 09:30:00,51.65,51.76,51.43,51.46,10000.0,51.65,51.76,51.43,51.46,10000.0
2013-10-11 09:35:00,51.4,51.4,51.09,51.25,3900.0,51.4,51.4,51.09,51.25,3900.0
2013-10-11 09:40:00,51.36,51.64,51.35,51.64,3600.0,51.36,51.64,51.35,51.64,3600.0
2013-10-11 09:45:00,51.64,51.65,51.32,51.32,1400.0,51.64,51.65,51.32,51.32,1400.0
2013-10-11 09:50:00,51.31,51.37,50.97,50.97,3200.0,51.31,51.37,50.97,50.97,3200.0
2013-10-11 09:55:00,50.97,51.25,50.88,50.99,20600.0,50.97,51.25,50.88,50.99,20600.0
2013-10-11 10:00:00,51.0,51.39,51.0,51.1,7100.0,51.0,51.39,51.0,51.1,7100.0
2013-10-11 10:05:00,51.09,51.2,51.09,51.19,2900.0,51.09,51.2,51.09,51.19,2900.0
2013-10-11 10:10:00,51.19,51.32,51.09,51.22,12700.0,51.19,51.32,51.09,51.22,12700.0
2013-10-11 10:15:00,51.26,51.54,51.26,51.31,22800.0,51.26,51.54,51.26,51.31,22800.0
2013-10-11 10:20:00,51.32,51.61,51.27,51.61,2500.0,51.32,51.61,51.27,51.61,2500.0
2013-10-11 10:25:00,51.64,51.69,51.51,51.57,4200.0,51.64,51.69,51.51,51.57,4200.0
2013-10-11 10:30:00,51.55,51.66,51.5,51.66,93200.0,51.55,51.66,51.5,51.66,93200.0
2013-10-11 10:35:00,51.61,51.88,51.54,51.82,29100.0,51.61,51.88,51.54,51.82,29100.0
2013-10-11 10:40:00,51.81,51.88,51.78,51.78,4100.0,51.81,51.88,51.78,51.78,4100.0
2013-10-11 10:45:00,51.75,51.75,51.46,51.47,5800.0,51.75,51.75,51.46,51.47,5800.0
2013-10-11 10:50:00,51.46,51.7,51.43,51.66,3400.0,51.46,51.7,51.43,51.66,3400.0
2013-10-11 10:55:00,51.72,51.76,51.39,51.43,11400.0,51.72,51.76,51.39,51.43,11400.0
2013-10-11 11:00:00,51.51,51.56,51.47,51.47,900.0,51.51,51.56,51.47,51.47,900.0
2013-10-11 11:05:00,51.54,51.61,51.49,51.6,3100.0,51.54,51.61,51.49,51.6,3100.0
2013-10-11 11:10:00,51.58,51.61,51.5,51.56,3800.0,51.58,51.61,51.5,51.56,3800.0
2013-10-11 11:15:00,51.53,51.57,51.38,51.41,4200.0,51.53,51.57,51.38,51.41,4200.0
2013-10-11 11:20:00,51.39,51.65,51.37,51.63,83400.0,51.39,51.65,51.37,51.63,83400.0
2013-10-11 11:25:00,51.58,51.58,51.3,51.3,4400.0,51.58,51.58,51.3,51.3,4400.0
2013-10-11 11:30:00,51.3,51.4,51.3,51.4,5000.0,51.3,51.4,51.3,51.4,5000.0
2013-10-11 11:35:00,51.54,51.61,51.5,51.61,4300.0,51.54,51.61,51.5,51.61,4300.0
2013-10-11 11:40:00,51.56,51.61,51.52,51.56,3500.0,51.56,51.61,51.52,51.56,3500.0
2013-10-11 11:45:00,51.6,51.76,51.6,51.76,5000.0,51.6,51.76,51.6,51.76,5000.0
2013-10-11 11:50:00,51.76,51.85,51.71,51.74,9500.0,51.76,51.85,51.71,51.74,9500.0
2013-10-11 11:55:00,51.75,51.75,51.68,51.68,8100.0,51.75,51.75,51.68,51.68,8100.0
2013-10-11 12:00:00,51.75,51.83,51.75,51.8,4500.0,51.75,51.83,51.75,51.8,4500.0
2013-10-11 12:05:00,51.75,51.75,51.64,51.7,2000.0,51.75,51.75,51.64,51.7,2000.0
2013-10-11 12:10:00,51.71,51.75,51.71,51.75,700.0,51.71,51.75,51.71,51.75,700.0
2013-10-11 12:15:00,51.73,51.88,51.73,51.88,4900.0,51.73,51.88,51.73,51.88,4900.0
2013-10-11 12:20:00,51.89,51.89,51.8,51.8,2100.0,51.89,51.89,51.8,51.8,2100.0
2013-10-11 12:25:00,51.78,51.81,51.69,51.69,2200.0,51.78,51.81,51.69,51.69,2200.0
2013-10-11 12:30:00,51.71,51.74,51.65,51.74,3000.0,51.71,51.74,51.65,51.74,3000.0
2013-10-11 12:35:00,51.76,51.76,51.71,51.76,1200.0,51.76,51.76,51.71,51.76,1200.0
2013-10-11 12:40:00,51.76,51.85,51.76,51.77,3500.0,51.76,51.85,51.76,51.77,3500.0
2013-10-11 12:45:00,51.77,51.83,51.75,51.77,5400.0,51.77,51.83,51.75,51.77,5400.0
2013-10-11 12:50:00,51.74,51.8,51.7,51.8,5200.0,51.74,51.8,51.7,51.8,5200.0
2013-10-11 12:55:00,51.76,51.78,51.74,51.76,3300.0,51.76,51.78,51.74,51.76,3300.0
2013-10-11 13:00:00,51.77,51.78,51.69,51.72,2900.0,51.77,51.78,51.69,51.72,2900.0
2013-10-11 13:05:00,51.71,51.75,51.7,51.75,2100.0,51.71,51.75,51.7,51.75,2100.0
2013-10-11 13:10:00,51.75,51.76,51.71,51.75,7700.0,51.75,51.76,51.71,51.75,7700.0
2013-10-11 13:15:00,51.73,51.83,51.72,51.75,29900.0,51.73,51.83,51.72,51.75,29900.0
2013-10-11 13:20:00,51.75,51.81,51.73,51.77,6300.0,51.75,51.81,51.73,51.77,6300.0
2013-10-11 13:25:00,51.77,51.79,51.75,51.78,1300.0,51.77,51.79,51.75,51.78,1300.0
2013-10-11 13:30:00,51.79,51.82,51.78,51.81,2600.0,51.79,51.82,51.78,51.81,2600.0
2013-10-11 13:35:00,51.78,51.79,51.75,51.75,2900.0,51.78,51.79,51.75,51.75,2900.0
2013-10-11 13:40:00,51.75,51.75,51.73,51.75,2500.0,51.75,51.75,51.73,51.75,2500.0
2013-10-11 13:45:00,51.74,51.82,51.74,51.79,3900.0,51.74,51.82,51.74,51.79,3900.0
2013-10-11 13:50:00,51.75,51.81,51.71,51.81,2700.0,51.75,51.81,51.71,51.81,2700.0
2013-10-11 13:55:00,51.8,51.8,51.73,51.74,11600.0,51.8,51.8,51.73,51.74,11600.0
2013-10-11 14:00:00,51.74,51.83,51.7,51.74,6300.0,51.74,51.83,51.7,51.74,6300.0
2013-10-11 14:05:00,51.71,51.71,51.66,51.67,4400.0,51.71,51.71,51.66,51.67,4400.0
2013-10-11 14:10:00,51.69,51.71,51.65,51.65,4900.0,51.69,51.71,51.65,51.65,4900.0
2013-10-11 14:15:00,51.65,51.65,51.51,51.56,4200.0,51.65,51.65,51.51,51.56,4200.0
2013-10-11 14:20:00,51.57,51.62,51.56,51.62,1800.0,51.57,51.62,51.56,51.62,1800.0
2013-10-11 14:25:00,51.61,51.61,51.52,51.55,5000.0,51.61,51.61,51.52,51.55,5000.0
2013-10-11 14:30:00,51.55,51.56,51.53,51.54,4000.0,51.55,51.56,51.53,51.54,4000.0
2013-10-11 14:35:00,51.52,51.53,51.45,51.45,2800.0,51.52,51.53,51.45,51.45,2800.0
2013-10-11 14:40:00,51.45,51.49,51.44,51.49,5200.0,51.45,51.49,51.44,51.49,5200.0
2013-10-11 14:45:00,51.49,51.5,51.46,51.49,2700.0,51.49,51.5,51.46,51.49,2700.0
2013-10-11 14:50:00,51.5,51.5,51.41,51.42,4400.0,51.5,51.5,51.41,51.42,4400.0
2013-10-11 14:55:00,51.44,51.5,51.41,51.5,3900.0,51.44,51.5,51.41,51.5,3900.0
2013-10-11 15:00:00,51.49,51.5,51.38,51.4,4100.0,51.49,51.5,51.38,51.4,4100.0
2013-10-11 15:05:00,51.4,51.41,51.36,51.37,7500.0,51.4,51.41,51.36,51.37,7500.0
2013-10-11 15:10:00,51.39,51.41,51.37,51.41,10200.0,51.39,51.41,51.37,51.41,10200.0
2013-10-11 15:15:00,51.4,51.4,51.34,51.34,8700.0,51.4,51.4,51.34,51.34,8700.0
2013-10-11 15:20:00,51.35,51.43,51.33,51.41,5500.0,51.35,51.43,51.33,51.41,5500.0
2013-10-11 15:25:00,51.41,51.54,51.4,51.53,5400.0,51.41,51.54,51.4,51.53,5400.0
2013-10-11 15:30:00,51.55,51.56,51.52,51.53,7700.0,51.55,51.56,51.52,51.53,7700.0
2013-10-11 15:35:00,51.53,51.54,51.49,51.49,9800.0,51.53,51.54,51.49,51.49,9800.0
2013-10-11 15:40:00,51.48,51.54,51.44,51.48,11200.0,51.48,51.54,51.44,51.48,11200.0
2013-10-11 15:45:00,51.48,51.52,51.41,51.42,15000.0,51.48,51.52,51.41,51.42,15000.0
2013-10-11 15:50:00,51.42,51.5,51.39,51.49,27400.0,51.42,51.5,51.39,51.49,27400.0
2013-10-11 15:55:00,51.48,51.58,51.45,51.57,19000.0,51.48,51.58,51.45,51.57,19000.0
2013-10-14 09:30:00,51.18,51.24,50.77,50.82,9500.0,51.18,51.24,50.77,50.82,9500.0
2013-10-14 09:35:00,50.82,51.53,50.82,51.35,8000.0,50.82,51.53,50.82,51.35,8000.0
2013-10-14 09:40:00,51.28,51.45,51.07,51.29,5900.0,51.28,51.45,51.07,51.29,5900.0
2013-10-14 09:45:00,51.11,51.18,50.96,50.99,3400.0,51.11,51.18,50.96,50.99,3400.0
2013-10-14 09:50:00,50.91,51.23,50.91,51.2,7100.0,50.91,51.23,50.91,51.2,7100.0
2013-10-14 09:55:00,51.19,51.44,51.13,51.44,12000.0,51.19,51.44,51.13,51.44,12000.0
2013-10-14 10:00:00,51.4,51.52,51.24,51.24,4000.0,51.4,51.52,51.24,51.24,4000.0
2013-10-14 10:05:00,51.19,51.3,51.11,51.26,8500.0,51.19,51.3,51.11,51.26,8500.0
2013-10-14 10:10:00,51.27,51.38,51.05,51.05,18600.0,51.27,51.38,51.05,51.05,18600.0
2013-10-14 10:15:00,51.11,51.16,50.93,50.93,6800.0,51.11,51.16,50.93,50.93,6800.0
2013-10-14 10:20:00,50.94,51.26,50.93,51.16,6000.0,50.94,51.26,50.93,51.16,6000.0
2013-10-14 10:25:00,51.19,51.19,51.09,51.15,3500.0,51.19,51.19,51.09,51.15,3500.0
2013-10-14 10:30:00,51.19,51.19,51.13,51.13,700.0,51.19,51.19,51.13,51.13,700.0
2013-10-14 10:35:00,51.13,51.32,51.11,51.26,3200.0,51.13,51.32,51.11,51.26,3200.0
2013-10-14 10:40:00,51.23,51.23,51.1,51.1,1700.0,51.23,51.23,51.1,51.1,1700.0
2013-10-14 10:45:00,51.09,51.25,51.09,51.19,3400.0,51.09,51.25,51.09,51.19,3400.0
2013-10-14 10:50:00,51.18,51.24,51.06,51.06,4800.0,51.18,51.24,51.06,51.06,4800.0
2013-10-14 10:55:00,51.01,51.17,51.01,51.12,4400.0,51.01,51.17,51.01,51.12,4400.0
2013-10-14 11:00:00,51.09,51.1,51.06,51.1,2100.0,51.09,51.1,51.06,51.1,2100.0
2013-10-14 11:05:00,51.08,51.11,51.03,51.1,2200.0,51.08,51.11,51.03,51.1,2200.0
2013-10-14 11:10:00,51.09,51.27,51.09,51.24,2000.0,51.09,51.27,51.09,51.24,2000.0
2013-10-14 11:15:00,51.28,51.28,51.19,51.22,1600.0,51.28,51.28,51.19,51.22,1600.0
2013-10-14 11:20:00,51.19,51.25,51.19,51.25,600.0,51.19,51.25,51.19,51.25,600.0
2013-10-14 11:25:00,51.26,51.38,51.24,51.38,3000.0,51.26,51.38,51.24,51.38,3000.0
2013-10-14 11:30:00,51.38,51.38,51.21,51.3,5600.0,51.38,51.38,51.21,51.3,5600.0
2013-10-14 11:35:00,51.37,51.45,51.37,51.42,2100.0,51.37,51.45,51.37,51.42,2100.0
2013-10-14 11:40:00,51.47,51.51,51.44,51.51,3200.0,51.47,51.51,51.44,51.51,3200.0
2013-10-14 11:45:00,51.53,51.58,51.52,51.57,2800.0,51.53,51.58,51.52,51.57,2800.0
2013-10-14 11:50:00,51.6,51.69,51.6,51.63,2000.0,51.6,51.69,51.6,51.63,2000.0
2013-10-14 11:55:00,51.67,51.73,51.67,51.7,3100.0,51.67,51.73,51.67,51.7,3100.0
2013-10-14 12:00:00,51.74,51.79,51.71,51.79,2200.0,51.74,51.79,51.71,51.79,2200.0
2013-10-14 12:05:00,51.76,51.76,51.63,51.64,4000.0,51.76,51.76,51.63,51.64,4000.0
2013-10-14 12:10:00,51.62,51.69,51.62,51.62,2500.0,51.62,51.69,51.62,51.62,2500.0
2013-10-14 12:15:00,51.63,51.7,51.63,51.69,3000.0,51.63,51.7,51.63,51.69,3000.0
2013-10-14 12:20:00,51.69,51.71,51.57,51.57,4200.0,51.69,51.71,51.57,51.57,4200.0
2013-10-14 12:25:00,51.54,51.7,51.52,51.7,3900.0,51.54,51.7,51.52,51.7,3900.0
2013-10-14 12:30:00,51.72,51.76,51.66,51.75,5500.0,51.72,51.76,51.66,51.75,5500.0
2013-10-14 12:35:00,51.75,51.84,51.73,51.83,3000.0,51.75,51.84,51.73,51.83,3000.0
2013-10-14 12:40:00,51.81,51.83,51.73,51.78,4900.0,51.81,51.83,51.73,51.78,4900.0
2013-10-14 12:45:00,51.81,52.02,51.79,51.98,39000.0,51.81,52.02,51.79,51.98,39000.0
2013-10-14 12:50:00,52.0,52.18,51.99,52.15,5100.0,52.0,52.18,51.99,52.15,5100.0
2013-10-14 12:55:00,52.13,52.2,52.11,52.2,2100.0,52.13,52.2,52.11,52.2,2100.0
2013-10-14 13:00:00,52.22,52.24,52.13,52.2,10600.0,52.22,52.24,52.13,52.2,10600.0
2013-10-14 13:05:00,52.2,52.2,52.06,52.06,7300.0,52.2,52.2,52.06,52.06,7300.0
2013-10-14 13:10:00,52.11,52.18,52.11,52.16,15100.0,52.11,52.18,52.11,52.16,15100.0
2013-10-14 13:15:00,52.14,52.16,52.1,52.15,3400.0,52.14,52.16,52.1,52.15,3400.0
2013-10-14 13:20:00,52.15,52.18,52.07,52.09,4500.0,52.15,52.18,52.07,52.09,4500.0
2013-10-14 13:25:00,52.06,52.15,52.06,52.15,15400.0,52.06,52.15,52.06,52.15,15400.0
2013-10-14 13:30:00,52.14,52.19,52.14,52.16,27100.0,52.14,52.19,52.14,52.16,27100.0
2013-10-14 13:35:00,52.14,52.15,52.09,52.13,11700.0,52.14,52.15,52.09,52.13,11700.0
2013-10-14 13:40:00,52.16,52.25,52.09,52.24,16800.0,52.16,52.25,52.09,52.24,16800.0
2013-10-14 13:45:00,52.25,52.36,52.25,52.36,8400.0,52.25,52.36,52.25,52.36,8400.0
2013-10-14 13:50:00,52.33,52.33,52.25,52.25,2200.0,52.33,52.33,52.25,52.25,2200.0
2013-10-14 13:55:00,52.25,52.37,52.24,52.37,6000.0,52.25,52.37,52.24,52.37,6000.0
2013-10-14 14:00:00,52.39,52.6,52.36,52.6,15400.0,52.39,52.6,52.36,52.6,15400.0
2013-10-14 14:05:00,52.59,52.69,52.57,52.57,10500.0,52.59,52.69,52.57,52.57,10500.0
2013-10-14 14:10:00,52.56,52.61,52.53,52.61,4300.0,52.56,52.61,52.53,52.61,4300.0
2013-10-14 14:15:00,52.61,52.65,52.59,52.64,3700.0,52.61,52.65,52.59,52.64,3700.0
2013-10-14 14:20:00,52.64,52.75,52.53,52.72,13600.0,52.64,52.75,52.53,52.72,13600.0
2013-10-14 14:25:00,52.7,52.75,52.66,52.68,3000.0,52.7,52.75,52.66,52.68,3000.0
2013-10-14 14:30:00,52.7,52.86,52.7,52.8,7300.0,52.7,52.86,52.7,52.8,7300.0
2013-10-14 14:35:00,52.8,52.9,52.8,52.86,4100.0,52.8,52.9,52.8,52.86,4100.0
2013-10-14 14:40:00,52.85,52.88,52.69,52.7,21100.0,52.85,52.88,52.69,52.7,21100.0
2013-10-14 14:45:00,52.69,52.71,52.48,52.48,18400.0,52.69,52.71,52.48,52.48,18400.0
2013-10-14 14:50:00,52.5,52.52,52.17,52.3,20400.0,52.5,52.52,52.17,52.3,20400.0
2013-10-14 14:55:00,52.31,52.37,52.23,52.31,10400.0,52.31,52.37,52.23,52.31,10400.0
2013-10-14 15:00:00,52.3,52.46,52.28,52.39,15700.0,52.3,52.46,52.28,52.39,15700.0
2013-10-14 15:05:00,52.35,52.38,52.27,52.37,9900.0,52.35,52.38,52.27,52.37,9900.0
2013-10-14 15:10:00,52.38,52.38,52.28,52.34,13400.0,52.38,52.38,52.28,52.34,13400.0
2013-10-14 15:15:00,52.38,52.38,52.15,52.15,5100.0,52.38,52.38,52.15,52.15,5100.0
2013-10-14 15:20:00,52.16,52.2,52.04,52.05,13700.0,52.16,52.2,52.04,52.05,13700.0
2013-10-14 15:25:00,52.06,52.1,51.94,52.09,12500.0,52.06,52.1,51.94,52.09,12500.0
2013-10-14 15:30:00,52.14,52.26,52.09,52.09,9800.0,52.14,52.26,52.09,52.09,9800.0
2013-10-14 15:35:00,52.05,52.11,52.01,52.02,11900.0,52.05,52.11,52.01,52.02,11900.0
2013-10-14 15:40:00,52.02,52.07,51.98,52.05,13600.0,52.02,52.07,51.98,52.05,13600.0
2013-10-14 15:45:00,52.05,52.09,51.88,51.89,19000.0,52.05,52.09,51.88,51.89,19000.0
2013-10-14 15:50:00,51.9,51.91,51.85,51.89,31500.0,51.9,51.91,51.85,51.89,31500.0
2013-10-14 15:55:00,51.91,51.91,51.85,51.89,46600.0,51.91,51.91,51.85,51.89,46600.0
2013-10-15 09:30:00,51.92,51.92,51.09,51.2,11300.0,51.92,51.92,51.09,51.2,11300.0
2013-10-15 09:35:00,51.36,51.41,51.01,51.38,1900.0,51.36,51.41,51.01,51.38,1900.0
2013-10-15 09:40:00,51.29,51.29,50.88,50.88,5800.0,51.29,51.29,50.88,50.88,5800.0
2013-10-15 09:45:00,50.95,51.06,50.85,50.86,5100.0,50.95,51.06,50.85,50.86,5100.0
2013-10-15 09:50:00,50.89,51.06,50.84,50.98,5100.0,50.89,51.06,50.84,50.98,5100.0
2013-10-15 09:55:00,51.03,51.03,50.78,50.79,10000.0,51.03,51.03,50.78,50.79,10000.0
2013-10-15 10:00:00,50.79,50.83,50.58,50.58,14400.0,50.79,50.83,50.58,50.58,14400.0
2013-10-15 10:05:00,50.58,50.61,50.43,50.51,24900.0,50.58,50.61,50.43,50.51,24900.0
2013-10-15 10:10:00,50.47,50.52,50.36,50.42,15400.0,50.47,50.52,50.36,50.42,15400.0
2013-10-15 10:15:00,50.42,50.65,50.36,50.47,14300.0,50.42,50.65,50.36,50.47,14300.0
2013-10-15 10:20:00,50.46,50.54,50.36,50.48,19700.0,50.46,50.54,50.36,50.48,19700.0
2013-10-15 10:25:00,50.48,50.61,50.46,50.51,7300.0,50.48,50.61,50.46,50.51,7300.0
2013-10-15 10:30:00,50.52,50.59,50.48,50.5,19500.0,50.52,50.59,50.48,50.5,19500.0
2013-10-15 10:35:00,50.49,50.49,50.39,50.4,11300.0,50.49,50.49,50.39,50.4,11300.0
2013-10-15 10:40:00,50.45,50.54,50.2,50.3,16000.0,50.45,50.54,50.2,50.3,16000.0
2013-10-15 10:45:00,50.28,50.28,50.14,50.14,7800.0,50.28,50.28,50.14,50.14,7800.0
2013-10-15 10:50:00,50.15,50.19,50.07,50.07,9100.0,50.15,50.19,50.07,50.07,9100.0
2013-10-15 10:55:00,50.08,50.27,50.04,50.16,9600.0,50.08,50.27,50.04,50.16,9600.0
2013-10-15 11:00:00,50.13,50.19,50.06,50.08,7800.0,50.13,50.19,50.06,50.08,7800.0
2013-10-15 11:05:00,50.11,50.22,49.96,49.97,19200.0,50.11,50.22,49.96,49.97,19200.0
2013-10-15 11:10:00,50.01,50.38,49.98,50.3,12600.0,50.01,50.38,49.98,50.3,12600.0
2013-10-15 11:15:00,50.28,50.55,50.27,50.55,50700.0,50.28,50.55,50.27,50.55,50700.0
2013-10-15 11:20:00,50.55,50.8,50.55,50.7,25200.0,50.55,50.8,50.55,50.7,25200.0
2013-10-15 11:25:00,50.75,50.75,50.52,50.52,22400.0,50.75,50.75,50.52,50.52,22400.0
2013-10-15 11:30:00,50.54,50.58,50.48,50.48,13200.0,50.54,50.58,50.48,50.48,13200.0
2013-10-15 11:35:00,50.48,50.55,50.41,50.55,5900.0,50.48,50.55,50.41,50.55,5900.0
2013-10-15 11:40:00,50.56,50.61,50.44,50.44,12300.0,50.56,50.61,50.44,50.44,12300.0
2013-10-15 11:45:00,50.44,50.44,50.26,50.28,5700.0,50.44,50.44,50.26,50.28,5700.0
2013-10-15 11:50:00,50.28,50.59,50.28,50.59,16300.0,50.28,50.59,50.28,50.59,16300.0
2013-10-15 11:55:00,50.56,50.57,50.5,50.55,6100.0,50.56,50.57,50.5,50.55,6100.0
2013-10-15 12:00:00,50.55,50.55,50.28,50.34,5800.0,50.55,50.55,50.28,50.34,5800.0
2013-10-15 12:05:00,50.36,50.37,50.2,50.21,11100.0,50.36,50.37,50.2,50.21,11100.0
2013-10-15 12:10:00,50.24,50.29,50.16,50.16,5500.0,50.24,50.29,50.16,50.16,5500.0
2013-10-15 12:15:00,50.12,50.16,50.07,50.16,2300.0,50.12,50.16,50.07,50.16,2300.0
2013-10-15 12:20:00,50.21,50.36,50.21,50.3,9100.0,50.21,50.36,50.21,50.3,9100.0
2013-10-15 12:25:00,50.31,50.32,50.28,50.32,3000.0,50.31,50.32,50.28,50.32,3000.0
2013-10-15 12:30:00,50.31,50.39,50.3,50.34,8600.0,50.31,50.39,50.3,50.34,8600.0
2013-10-15 12:35:00,50.34,50.37,50.26,50.29,3500.0,50.34,50.37,50.26,50.29,3500.0
2013-10-15 12:40:00,50.27,50.37,50.27,50.36,8400.0,50.27,50.37,50.27,50.36,8400.0
2013-10-15 12:45:00,50.4,50.51,50.38,50.45,4300.0,50.4,50.51,50.38,50.45,4300.0
2013-10-15 12:50:00,50.43,50.54,50.43,50.54,2500.0,50.43,50.54,50.43,50.54,2500.0
2013-10-15 12:55:00,50.53,50.53,50.46,50.52,5000.0,50.53,50.53,50.46,50.52,5000.0
2013-10-15 13:00:00,50.51,50.56,50.46,50.46,9000.0,50.51,50.56,50.46,50.46,9000.0
2013-10-15 13:05:00,50.46,50.48,50.45,50.48,6500.0,50.46,50.48,50.45,50.48,6500.0
2013-10-15 13:10:00,50.49,50.52,50.44,50.52,5500.0,50.49,50.52,50.44,50.52,5500.0
2013-10-15 13:15:00,50.53,50.57,50.53,50.55,5400.0,50.53,50.57,50.53,50.55,5400.0
2013-10-15 13:20:00,50.52,50.52,50.44,50.44,3600.0,50.52,50.52,50.44,50.44,3600.0
2013-10-15 13:25:00,50.45,50.45,50.33,50.33,4900.0,50.45,50.45,50.33,50.33,4900.0
2013-10-15 13:30:00,50.34,50.47,50.29,50.47,4800.0,50.34,50.47,50.29,50.47,4800.0
2013-10-15 13:35:00,50.49,50.49,50.44,50.47,2600.0,50.49,50.49,50.44,50.47,2600.0
2013-10-15 13:40:00,50.45,50.51,50.43,50.5,3600.0,50.45,50.51,50.43,50.5,3600.0
2013-10-15 13:45:00,50.52,50.62,50.51,50.61,6000.0,50.52,50.62,50.51,50.61,6000.0
2013-10-15 13:50:00,50.6,50.66,50.54,50.54,7500.0,50.6,50.66,50.54,50.54,7500.0
2013-10-15 13:55:00,50.55,50.55,50.49,50.53,4400.0,50.55,50.55,50.49,50.53,4400.0
2013-10-15 14:00:00,50.53,50.62,50.53,50.54,7900.0,50.53,50.62,50.53,50.54,7900.0
2013-10-15 14:05:00,50.53,50.53,50.44,50.47,5700.0,50.53,50.53,50.44,50.47,5700.0
2013-10-15 14:10:00,50.46,50.47,50.42,50.42,7800.0,50.46,50.47,50.42,50.42,7800.0
2013-10-15 14:15:00,50.41,50.52,50.41,50.5,7300.0,50.41,50.52,50.41,50.5,7300.0
2013-10-15 14:20:00,50.51,50.53,50.36,50.36,7800.0,50.51,50.53,50.36,50.36,7800.0
2013-10-15 14:25:00,50.34,50.44,50.34,50.38,12000.0,50.34,50.44,50.34,50.38,12000.0
2013-10-15 14:30:00,50.37,50.38,50.31,50.36,8400.0,50.37,50.38,50.31,50.36,8400.0
2013-10-15 14:35:00,50.38,50.41,50.24,50.31,11100.0,50.38,50.41,50.24,50.31,11100.0
2013-10-15 14:40:00,50.31,50.38,50.24,50.38,14200.0,50.31,50.38,50.24,50.38,14200.0
2013-10-15 14:45:00,50.38,50.38,50.24,50.31,10000.0,50.38,50.38,50.24,50.31,10000.0
2013-10-15 14:50:00,50.3,50.46,50.3,50.43,5500.0,50.3,50.46,50.3,50.43,5500.0
2013-10-15 14:55:00,50.39,50.48,50.35,50.44,7800.0,50.39,50.48,50.35,50.44,7800.0
2013-10-15 15:00:00,50.44,50.49,50.32,50.32,7900.0,50.44,50.49,50.32,50.32,7900.0
2013-10-15 15:05:00,50.32,50.43,50.31,50.37,19400.0,50.32,50.43,50.31,50.37,19400.0
2013-10-15 15:10:00,50.38,50.41,50.29,50.32,24000.0,50.38,50.41,50.29,50.32,24000.0
2013-10-15 15:15:00,50.32,50.32,50.13,50.13,15400.0,50.32,50.32,50.13,50.13,15400.0
2013-10-15 15:20:00,50.16,50.18,49.99,50.05,21100.0,50.16,50.18,49.99,50.05,21100.0
2013-10-15 15:25:00,50.07,50.12,49.96,50.01,20100.0,50.07,50.12,49.96,50.01,20100.0
2013-10-15 15:30:00,50.03,50.04,49.83,49.84,31500.0,50.03,50.04,49.83,49.84,31500.0
2013-10-15 15:35:00,49.85,49.85,49.72,49.73,28100.0,49.85,49.85,49.72,49.73,28100.0
2013-10-15 15:40:00,49.75,49.8,49.7,49.74,35200.0,49.75,49.8,49.7,49.74,35200.0
2013-10-15 15:45:00,49.72,49.75,49.69,49.73,52700.0,49.72,49.75,49.69,49.73,52700.0
2013-10-15 15:50:00,49.71,49.84,49.71,49.78,70200.0,49.71,49.84,49.71,49.78,70200.0
2013-10-15 15:55:00,49.77,49.78,49.68,49.69,70200.0,49.77,49.78,49.68,49.69,70200.0
2013-10-16 09:30:00,50.11,50.19,50.04,50.06,4100.0,50.11,50.19,50.04,50.06,4100.0
2013-10-16 09:35:00,50.16,50.52,50.16,50.52,12300.0,50.16,50.52,50.16,50.52,12300.0
2013-10-16 09:40:00,50.54,50.62,50.45,50.49,8300.0,50.54,50.62,50.45,50.49,8300.0
2013-10-16 09:45:00,50.49,50.65,50.48,50.65,19400.0,50.49,50.65,50.48,50.65,19400.0
2013-10-16 09:50:00,50.74,51.07,50.74,51.02,3900.0,50.74,51.07,50.74,51.02,3900.0
2013-10-16 09:55:00,51.02,51.13,51.0,51.04,21800.0,51.02,51.13,51.0,51.04,21800.0
2013-10-16 10:00:00,51.04,51.25,51.03,51.14,11300.0,51.04,51.25,51.03,51.14,11300.0
2013-10-16 10:05:00,51.12,51.19,51.1,51.16,5900.0,51.12,51.19,51.1,51.16,5900.0
2013-10-16 10:10:00,51.18,51.25,51.15,51.23,7000.0,51.18,51.25,51.15,51.23,7000.0
2013-10-16 10:15:00,51.27,51.32,51.18,51.18,5800.0,51.27,51.32,51.18,51.18,5800.0
2013-10-16 10:20:00,51.17,51.41,51.15,51.41,4700.0,51.17,51.41,51.15,51.41,4700.0
2013-10-16 10:25:00,51.38,51.47,51.37,51.38,6100.0,51.38,51.47,51.37,51.38,6100.0
2013-10-16 10:30:00,51.4,51.43,51.25,51.33,7700.0,51.4,51.43,51.25,51.33,7700.0
2013-10-16 10:35:00,51.3,51.32,51.17,51.18,9400.0,51.3,51.32,51.17,51.18,9400.0
2013-10-16 10:40:00,51.18,51.25,51.15,51.23,2400.0,51.18,51.25,51.15,51.23,2400.0
2013-10-16 10:45:00,51.21,51.33,51.18,51.31,3400.0,51.21,51.33,51.18,51.31,3400.0
2013-10-16 10:50:00,51.31,51.31,51.19,51.19,2300.0,51.31,51.31,51.19,51.19,2300.0
2013-10-16 10:55:00,51.25,51.33,51.23,51.3,6100.0,51.25,51.33,51.23,51.3,6100.0
2013-10-16 11:00:00,51.25,51.36,51.24,51.32,5100.0,51.25,51.36,51.24,51.32,5100.0
2013-10-16 11:05:00,51.32,51.47,51.32,51.38,26900.0,51.32,51.47,51.32,51.38,26900.0
2013-10-16 11:10:00,51.4,51.46,51.36,51.43,10000.0,51.4,51.46,51.36,51.43,10000.0
2013-10-16 11:15:00,51.44,51.52,51.4,51.48,13700.0,51.44,51.52,51.4,51.48,13700.0
2013-10-16 11:20:00,51.44,51.56,51.4,51.55,5400.0,51.44,51.56,51.4,51.55,5400.0
2013-10-16 11:25:00,51.57,51.58,51.49,51.55,4600.0,51.57,51.58,51.49,51.55,4600.0
2013-10-16 11:30:00,51.58,51.62,51.51,51.56,8600.0,51.58,51.62,51.51,51.56,8600.0
2013-10-16 11:35:00,51.54,51.6,51.48,51.57,24700.0,51.54,51.6,51.48,51.57,24700.0
2013-10-16 11:40:00,51.6,51.68,51.54,51.66,4700.0,51.6,51.68,51.54,51.66,4700.0
2013-10-16 11:45:00,51.69,51.7,51.64,51.7,4800.0,51.69,51.7,51.64,51.7,4800.0
2013-10-16 11:50:00,51.68,51.83,51.68,51.82,17900.0,51.68,51.83,51.68,51.82,17900.0
2013-10-16 11:55:00,51.83,52.01,51.83,51.89,13400.0,51.83,52.01,51.83,51.89,13400.0
2013-10-16 12:00:00,51.92,52.0,51.87,52.0,5200.0,51.92,52.0,51.87,52.0,5200.0
2013-10-16 12:05:00,51.98,52.14,51.98,52.12,7500.0,51.98,52.14,51.98,52.12,7500.0
2013-10-16 12:10:00,52.14,52.19,52.13,52.19,14400.0,52.14,52.19,52.13,52.19,14400.0
2013-10-16 12:15:00,52.18,52.19,51.76,51.8,28100.0,52.18,52.19,51.76,51.8,28100.0
2013-10-16 12:20:00,51.85,51.89,51.81,51.89,4900.0,51.85,51.89,51.81,51.89,4900.0
2013-10-16 12:25:00,51.89,51.89,51.77,51.77,10400.0,51.89,51.89,51.77,51.77,10400.0
2013-10-16 12:30:00,51.78,51.79,51.7,51.79,9200.0,51.78,51.79,51.7,51.79,9200.0
2013-10-16 12:35:00,51.82,51.85,51.76,51.85,13200.0,51.82,51.85,51.76,51.85,13200.0
2013-10-16 12:40:00,51.86,51.93,51.77,51.85,17200.0,51.86,51.93,51.77,51.85,17200.0
2013-10-16 12:45:00,51.84,51.86,51.7,51.78,18000.0,51.84,51.86,51.7,51.78,18000.0
2013-10-16 12:50:00,51.77,51.86,51.77,51.83,18800.0,51.77,51.86,51.77,51.83,18800.0
2013-10-16 12:55:00,51.84,51.87,51.84,51.85,5900.0,51.84,51.87,51.84,51.85,5900.0
2013-10-16 13:00:00,51.85,51.86,51.62,51.66,26600.0,51.85,51.86,51.62,51.66,26600.0
2013-10-16 13:05:00,51.67,51.78,51.65,51.65,7700.0,51.67,51.78,51.65,51.65,7700.0
2013-10-16 13:10:00,51.66,51.66,51.5,51.53,11100.0,51.66,51.66,51.5,51.53,11100.0
2013-10-16 13:15:00,51.52,51.6,51.39,51.42,14400.0,51.52,51.6,51.39,51.42,14400.0
2013-10-16 13:20:00,51.4,51.45,51.39,51.45,8300.0,51.4,51.45,51.39,51.45,8300.0
2013-10-16 13:25:00,51.44,51.55,51.44,51.55,14600.0,51.44,51.55,51.44,51.55,14600.0
2013-10-16 13:30:00,51.55,51.65,51.49,51.61,23500.0,51.55,51.65,51.49,51.61,23500.0
2013-10-16 13:35:00,51.61,51.61,51.59,51.6,18800.0,51.61,51.61,51.59,51.6,18800.0
2013-10-16 13:40:00,51.61,51.61,51.55,51.58,6000.0,51.61,51.61,51.55,51.58,6000.0
2013-10-16 13:45:00,51.57,51.6,51.57,51.6,7900.0,51.57,51.6,51.57,51.6,7900.0
2013-10-16 13:50:00,51.6,51.61,51.52,51.54,10300.0,51.6,51.61,51.52,51.54,10300.0
2013-10-16 13:55:00,51.57,51.6,51.57,51.59,6100.0,51.57,51.6,51.57,51.59,6100.0
2013-10-16 14:00:00,51.59,51.59,51.54,51.55,11300.0,51.59,51.59,51.54,51.55,11300.0
2013-10-16 14:05:00,51.56,51.57,51.54,51.57,3900.0,51.56,51.57,51.54,51.57,3900.0
2013-10-16 14:10:00,51.56,51.57,51.47,51.49,11100.0,51.56,51.57,51.47,51.49,11100.0
2013-10-16 14:15:00,51.52,51.64,51.52,51.64,13700.0,51.52,51.64,51.52,51.64,13700.0
2013-10-16 14:20:00,51.66,51.82,51.66,51.78,15400.0,51.66,51.82,51.66,51.78,15400.0
2013-10-16 14:25:00,51.79,51.87,51.74,51.8,24700.0,51.79,51.87,51.74,51.8,24700.0
2013-10-16 14:30:00,51.78,51.8,51.76,51.8,8700.0,51.78,51.8,51.76,51.8,8700.0
2013-10-16 14:35:00,51.79,51.81,51.78,51.8,14700.0,51.79,51.81,51.78,51.8,14700.0
2013-10-16 14:40:00,51.79,51.89,51.78,51.78,12200.0,51.79,51.89,51.78,51.78,12200.0
2013-10-16 14:45:00,51.79,51.89,51.79,51.8,23600.0,51.79,51.89,51.79,51.8,23600.0
2013-10-16 14:50:00,51.82,51.9,51.82,51.86,9200.0,51.82,51.9,51.82,51.86,9200.0
2013-10-16 14:55:00,51.87,52.0,51.87,52.0,3700.0,51.87,52.0,51.87,52.0,3700.0
2013-10-16 15:00:00,51.99,52.22,51.98,52.1,23600.0,51.99,52.22,51.98,52.1,23600.0
2013-10-16 15:05:00,52.07,52.08,51.97,51.99,26100.0,52.07,52.08,51.97,51.99,26100.0
2013-10-16 15:10:00,51.99,52.06,51.96,52.02,11300.0,51.99,52.06,51.96,52.02,11300.0
2013-10-16 15:15:00,52.01,52.16,52.0,52.14,45100.0,52.01,52.16,52.0,52.14,45100.0
2013-10-16 15:20:00,52.16,52.25,52.13,52.24,17100.0,52.16,52.25,52.13,52.24,17100.0
2013-10-16 15:25:00,52.25,52.3,52.17,52.19,27900.0,52.25,52.3,52.17,52.19,27900.0
2013-10-16 15:30:00,52.18,52.21,52.08,52.09,29000.0,52.18,52.21,52.08,52.09,29000.0
2013-10-16 15:35:00,52.09,52.09,51.82,51.82,37100.0,52.09,52.09,51.82,51.82,37100.0
2013-10-16 15:40:00,51.8,51.8,51.59,51.72,32500.0,51.8,51.8,51.59,51.72,32500.0
2013-10-16 15:45:00,51.72,51.8,51.68,51.75,38600.0,51.72,51.8,51.68,51.75,38600.0
2013-10-16 15:50:00,51.74,51.85,51.73,51.85,65800.0,51.74,51.85,51.73,51.85,65800.0
2013-10-16 15:55:00,51.85,51.9,51.81,51.86,52600.0,51.85,51.9,51.81,51.86,52600.0
2013-10-17 09:30:00,51.57,51.69,51.45,51.53,30000.0,51.57,51.69,51.45,51.53,30000.0
2013-10-17 09:35:00,51.54,51.81,51.5,51.5,8400.0,51.54,51.81,51.5,51.5,8400.0
2013-10-17 09:40:00,51.55,51.65,51.51,51.57,8700.0,51.55,51.65,51.51,51.57,8700.0
2013-10-17 09:45:00,51.55,51.58,51.44,51.44,39800.0,51.55,51.58,51.44,51.44,39800.0
2013-10-17 09:50:00,51.4,51.42,50.93,50.94,24900.0,51.4,51.42,50.93,50.94,24900.0
2013-10-17 09:55:00,50.93,51.21,50.93,51.21,41100.0,50.93,51.21,50.93,51.21,41100.0
2013-10-17 10:00:00,51.21,51.23,51.1,51.14,14200.0,51.21,51.23,51.1,51.14,14200.0
2013-10-17 10:05:00,51.15,51.15,50.95,51.0,18100.0,51.15,51.15,50.95,51.0,18100.0
2013-10-17 10:10:00,51.03,51.12,50.88,51.04,19400.0,51.03,51.12,50.88,51.04,19400.0
2013-10-17 10:15:00,51.07,51.1,51.06,51.06,6900.0,51.07,51.1,51.06,51.06,6900.0
2013-10-17 10:20:00,51.06,51.13,51.0,51.09,7300.0,51.06,51.13,51.0,51.09,7300.0
2013-10-17 10:25:00,51.09,51.2,50.99,51.1,41600.0,51.09,51.2,50.99,51.1,41600.0
2013-10-17 10:30:00,51.1,51.1,51.01,51.01,17500.0,51.1,51.1,51.01,51.01,17500.0
2013-10-17 10:35:00,51.02,51.07,50.99,51.07,18300.0,51.02,51.07,50.99,51.07,18300.0
2013-10-17 10:40:00,51.07,51.2,51.07,51.2,12200.0,51.07,51.2,51.07,51.2,12200.0
2013-10-17 10:45:00,51.2,51.22,51.11,51.12,13600.0,51.2,51.22,51.11,51.12,13600.0
2013-10-17 10:50:00,51.13,51.2,51.13,51.19,2600.0,51.13,51.2,51.13,51.19,2600.0
2013-10-17 10:55:00,51.19,51.23,51.19,51.23,6500.0,51.19,51.23,51.19,51.23,6500.0
2013-10-17 11:00:00,51.23,51.31,51.23,51.27,16700.0,51.23,51.31,51.23,51.27,16700.0
2013-10-17 11:05:00,51.27,51.33,51.23,51.33,19300.0,51.27,51.33,51.23,51.33,19300.0
2013-10-17 11:10:00,51.32,51.35,51.3,51.34,7100.0,51.32,51.35,51.3,51.34,7100.0
2013-10-17 11:15:00,51.34,51.37,51.34,51.37,5800.0,51.34,51.37,51.34,51.37,5800.0
2013-10-17 11:20:00,51.37,51.48,51.34,51.47,38300.0,51.37,51.48,51.34,51.47,38300.0
2013-10-17 11:25:00,51.48,51.67,51.48,51.66,22300.0,51.48,51.67,51.48,51.66,22300.0
2013-10-17 11:30:00,51.65,51.8,51.6,51.76,12400.0,51.65,51.8,51.6,51.76,12400.0
2013-10-17 11:35:00,51.78,51.85,51.75,51.8,14700.0,51.78,51.85,51.75,51.8,14700.0
2013-10-17 11:40:00,51.83,52.0,51.83,52.0,11000.0,51.83,52.0,51.83,52.0,11000.0
2013-10-17 11:45:00,51.97,51.97,51.89,51.95,6100.0,51.97,51.97,51.89,51.95,6100.0
2013-10-17 11:50:00,51.96,51.96,51.84,51.84,2200.0,51.96,51.96,51.84,51.84,2200.0
2013-10-17 11:55:00,51.83,51.89,51.83,51.89,2100.0,51.83,51.89,51.83,51.89,2100.0
2013-10-17 12:00:00,51.89,51.97,51.87,51.97,18000.0,51.89,51.97,51.87,51.97,18000.0
2013-10-17 12:05:00,51.95,51.97,51.91,51.91,5200.0,51.95,51.97,51.91,51.91,5200.0
2013-10-17 12:10:00,51.93,51.94,51.88,51.88,3100.0,51.93,51.94,51.88,51.88,3100.0
2013-10-17 12:15:00,51.9,51.96,51.9,51.96,6300.0,51.9,51.96,51.9,51.96,6300.0
2013-10-17 12:20:00,51.96,51.96,51.86,51.92,4300.0,51.96,51.96,51.86,51.92,4300.0
2013-10-17 12:25:00,51.93,51.97,51.93,51.94,2900.0,51.93,51.97,51.93,51.94,2900.0
2013-10-17 12:30:00,51.93,51.93,51.85,51.85,2500.0,51.93,51.93,51.85,51.85,2500.0
2013-10-17 12:35:00,51.86,51.91,51.86,51.88,5200.0,51.86,51.91,51.86,51.88,5200.0
2013-10-17 12:40:00,51.88,51.89,51.84,51.84,3600.0,51.88,51.89,51.84,51.84,3600.0
2013-10-17 12:45:00,51.85,51.87,51.85,51.87,1600.0,51.85,51.87,51.85,51.87,1600.0
2013-10-17 12:50:00,51.87,51.87,51.79,51.82,4800.0,51.87,51.87,51.79,51.82,4800.0
2013-10-17 12:55:00,51.79,51.79,51.7,51.72,4500.0,51.79,51.79,51.7,51.72,4500.0
2013-10-17 13:00:00,51.72,51.75,51.72,51.73,3200.0,51.72,51.75,51.72,51.73,3200.0
2013-10-17 13:05:00,51.75,51.75,51.73,51.74,3500.0,51.75,51.75,51.73,51.74,3500.0
2013-10-17 13:10:00,51.74,51.75,51.68,51.68,3800.0,51.74,51.75,51.68,51.68,3800.0
2013-10-17 13:15:00,51.69,51.71,51.63,51.66,23900.0,51.69,51.71,51.63,51.66,23900.0
2013-10-17 13:20:00,51.67,51.69,51.67,51.69,3700.0,51.67,51.69,51.67,51.69,3700.0
2013-10-17 13:25:00,51.69,51.72,51.68,51.72,5900.0,51.69,51.72,51.68,51.72,5900.0
2013-10-17 13:30:00,51.72,51.75,51.72,51.75,6900.0,51.72,51.75,51.72,51.75,6900.0
2013-10-17 13:35:00,51.75,51.75,51.73,51.74,2900.0,51.75,51.75,51.73,51.74,2900.0
2013-10-17 13:40:00,51.75,51.76,51.72,51.75,7700.0,51.75,51.76,51.72,51.75,7700.0
2013-10-17 13:45:00,51.75,51.75,51.65,51.68,4000.0,51.75,51.75,51.65,51.68,4000.0
2013-10-17 13:50:00,51.69,51.69,51.64,51.67,3700.0,51.69,51.69,51.64,51.67,3700.0
2013-10-17 13:55:00,51.67,51.69,51.65,51.69,6800.0,51.67,51.69,51.65,51.69,6800.0
2013-10-17 14:00:00,51.69,51.69,51.55,51.55,16300.0,51.69,51.69,51.55,51.55,16300.0
2013-10-17 14:05:00,51.54,51.56,51.48,51.49,19200.0,51.54,51.56,51.48,51.49,19200.0
2013-10-17 14:10:00,51.48,51.48,51.38,51.38,10200.0,51.48,51.48,51.38,51.38,10200.0
2013-10-17 14:15:00,51.37,51.37,51.32,51.34,3700.0,51.37,51.37,51.32,51.34,3700.0
2013-10-17 14:20:00,51.35,51.43,51.35,51.41,5200.0,51.35,51.43,51.35,51.41,5200.0
2013-10-17 14:25:00,51.39,51.39,51.32,51.32,2900.0,51.39,51.39,51.32,51.32,2900.0
2013-10-17 14:30:00,51.32,51.34,51.32,51.33,5200.0,51.32,51.34,51.32,51.33,5200.0
2013-10-17 14:35:00,51.32,51.35,51.32,51.33,3400.0,51.32,51.35,51.32,51.33,3400.0
2013-10-17 14:40:00,51.33,51.34,51.31,51.34,5700.0,51.33,51.34,51.31,51.34,5700.0
2013-10-17 14:45:00,51.34,51.34,51.31,51.33,4600.0,51.34,51.34,51.31,51.33,4600.0
2013-10-17 14:50:00,51.33,51.35,51.31,51.32,6600.0,51.33,51.35,51.31,51.32,6600.0
2013-10-17 14:55:00,51.33,51.33,51.29,51.3,8300.0,51.33,51.33,51.29,51.3,8300.0
2013-10-17 15:00:00,51.3,51.33,51.29,51.33,10200.0,51.3,51.33,51.29,51.33,10200.0
2013-10-17 15:05:00,51.32,51.41,51.31,51.41,13400.0,51.32,51.41,51.31,51.41,13400.0
2013-10-17 15:10:00,51.41,51.65,51.41,51.65,23000.0,51.41,51.65,51.41,51.65,23000.0
2013-10-17 15:15:00,51.65,51.67,51.6,51.64,30600.0,51.65,51.67,51.6,51.64,30600.0
2013-10-17 15:20:00,51.65,51.73,51.64,51.73,19100.0,51.65,51.73,51.64,51.73,19100.0
2013-10-17 15:25:00,51.72,51.75,51.58,51.58,28000.0,51.72,51.75,51.58,51.58,28000.0
2013-10-17 15:30:00,51.58,51.59,51.45,51.49,30800.0,51.58,51.59,51.45,51.49,30800.0
2013-10-17 15:35:00,51.5,51.58,51.44,51.44,20700.0,51.5,51.58,51.44,51.44,20700.0
2013-10-17 15:40:00,51.44,51.45,51.39,51.44,35000.0,51.44,51.45,51.39,51.44,35000.0
2013-10-17 15:45:00,51.46,51.75,51.46,51.75,48500.0,51.46,51.75,51.46,51.75,48500.0
2013-10-17 15:50:00,51.75,51.75,51.68,51.7,43300.0,51.75,51.75,51.68,51.7,43300.0
2013-10-17 15:55:00,51.7,51.75,51.59,51.75,149500.0,51.7,51.75,51.59,51.75,149500.0
2013-10-18 09:30:00,52.15,52.38,51.92,52.1,10400.0,52.15,52.38,51.92,52.1,10400.0
2013-10-18 09:35:00,52.05,52.08,51.69,51.69,2100.0,52.05,52.08,51.69,51.69,2100.0
2013-10-18 09:40:00,51.68,51.75,51.65,51.69,2900.0,51.68,51.75,51.65,51.69,2900.0
2013-10-18 09:45:00,51.75,51.85,51.72,51.85,1800.0,51.75,51.85,51.72,51.85,1800.0
2013-10-18 09:50:00,51.92,52.11,51.92,52.0,7900.0,51.92,52.11,51.92,52.0,7900.0
2013-10-18 09:55:00,52.01,52.01,51.73,51.73,5000.0,52.01,52.01,51.73,51.73,5000.0
2013-10-18 10:00:00,51.79,51.93,51.75,51.87,9300.0,51.79,51.93,51.75,51.87,9300.0
2013-10-18 10:05:00,51.88,52.04,51.83,52.04,6200.0,51.88,52.04,51.83,52.04,6200.0
2013-10-18 10:10:00,52.01,52.05,51.87,51.87,4700.0,52.01,52.05,51.87,51.87,4700.0
2013-10-18 10:15:00,51.85,51.86,51.65,51.71,6300.0,51.85,51.86,51.65,51.71,6300.0
2013-10-18 10:20:00,51.71,51.87,51.7,51.73,6200.0,51.71,51.87,51.7,51.73,6200.0
2013-10-18 10:25:00,51.74,51.74,51.45,51.54,6400.0,51.74,51.74,51.45,51.54,6400.0
2013-10-18 10:30:00,51.54,51.66,51.54,51.57,3700.0,51.54,51.66,51.54,51.57,3700.0
2013-10-18 10:35:00,51.56,51.62,51.43,51.62,6400.0,51.56,51.62,51.43,51.62,6400.0
2013-10-18 10:40:00,51.68,51.68,51.45,51.67,6600.0,51.68,51.68,51.45,51.67,6600.0
2013-10-18 10:45:00,51.72,51.72,51.55,51.61,2900.0,51.72,51.72,51.55,51.61,2900.0
2013-10-18 10:50:00,51.68,51.73,51.64,51.64,1200.0,51.68,51.73,51.64,51.64,1200.0
2013-10-18 10:55:00,51.65,51.65,51.44,51.49,4700.0,51.65,51.65,51.44,51.49,4700.0
2013-10-18 11:00:00,51.48,51.48,51.34,51.35,7500.0,51.48,51.48,51.34,51.35,7500.0
2013-10-18 11:05:00,51.48,51.56,51.46,51.5,5100.0,51.48,51.56,51.46,51.5,5100.0
2013-10-18 11:10:00,51.5,51.56,51.46,51.47,5300.0,51.5,51.56,51.46,51.47,5300.0
2013-10-18 11:15:00,51.46,51.47,51.4,51.4,8800.0,51.46,51.47,51.4,51.4,8800.0
2013-10-18 11:20:00,51.41,51.46,51.4,51.42,5400.0,51.41,51.46,51.4,51.42,5400.0
2013-10-18 11:25:00,51.42,51.49,51.42,51.43,2700.0,51.42,51.49,51.42,51.43,2700.0
2013-10-18 11:30:00,51.43,51.5,51.39,51.45,5700.0,51.43,51.5,51.39,51.45,5700.0
2013-10-18 11:35:00,51.46,51.49,51.46,51.47,800.0,51.46,51.49,51.46,51.47,800.0
2013-10-18 11:40:00,51.46,51.46,51.4,51.41,1400.0,51.46,51.46,51.4,51.41,1400.0
2013-10-18 11:45:00,51.38,51.39,51.36,51.38,2600.0,51.38,51.39,51.36,51.38,2600.0
2013-10-18 11:50:00,51.38,51.38,51.3,51.36,2200.0,51.38,51.38,51.3,51.36,2200.0
2013-10-18 11:55:00,51.33,51.36,51.27,51.28,2100.0,51.33,51.36,51.27,51.28,2100.0
2013-10-18 12:00:00,51.28,51.39,51.24,51.39,3500.0,51.28,51.39,51.24,51.39,3500.0
2013-10-18 12:05:00,51.43,51.43,51.37,51.42,3500.0,51.43,51.43,51.37,51.42,3500.0
2013-10-18 12:10:00,51.43,51.47,51.43,51.47,2000.0,51.43,51.47,51.43,51.47,2000.0
2013-10-18 12:15:00,51.44,51.45,51.39,51.39,2200.0,51.44,51.45,51.39,51.39,2200.0
2013-10-18 12:20:00,51.38,51.4,51.35,51.39,2000.0,51.38,51.4,51.35,51.39,2000.0
2013-10-18 12:25:00,51.39,51.42,51.39,51.42,1400.0,51.39,51.42,51.39,51.42,1400.0
2013-10-18 12:30:00,51.47,51.47,51.44,51.46,4400.0,51.47,51.47,51.44,51.46,4400.0
2013-10-18 12:35:00,51.46,51.55,51.46,51.55,1900.0,51.46,51.55,51.46,51.55,1900.0
2013-10-18 12:40:00,51.53,51.54,51.48,51.5,3600.0,51.53,51.54,51.48,51.5,3600.0
2013-10-18 12:45:00,51.51,51.55,51.51,51.55,1500.0,51.51,51.55,51.51,51.55,1500.0
2013-10-18 12:50:00,51.55,51.6,51.55,51.6,1700.0,51.55,51.6,51.55,51.6,1700.0
2013-10-18 12:55:00,51.59,51.63,51.59,51.63,2400.0,51.59,51.63,51.59,51.63,2400.0
2013-10-18 13:00:00,51.67,51.69,51.66,51.69,2300.0,51.67,51.69,51.66,51.69,2300.0
2013-10-18 13:05:00,51.7,51.79,51.7,51.79,2700.0,51.7,51.79,51.7,51.79,2700.0
2013-10-18 13:10:00,51.79,51.79,51.77,51.78,4600.0,51.79,51.79,51.77,51.78,4600.0
2013-10-18 13:15:00,51.78,51.78,51.77,51.78,5500.0,51.78,51.78,51.77,51.78,5500.0
2013-10-18 13:20:00,51.79,51.79,51.76,51.79,9300.0,51.79,51.79,51.76,51.79,9300.0
2013-10-18 13:25:00,51.79,51.87,51.77,51.83,8500.0,51.79,51.87,51.77,51.83,8500.0
2013-10-18 13:30:00,51.81,51.89,51.75,51.89,4200.0,51.81,51.89,51.75,51.89,4200.0
2013-10-18 13:35:00,51.89,52.03,51.86,52.01,5800.0,51.89,52.03,51.86,52.01,5800.0
2013-10-18 13:40:00,52.01,52.03,51.98,52.03,5400.0,52.01,52.03,51.98,52.03,5400.0
2013-10-18 13:45:00,52.05,52.05,51.99,51.99,3500.0,52.05,52.05,51.99,51.99,3500.0
2013-10-18 13:50:00,51.98,52.08,51.98,52.08,3900.0,51.98,52.08,51.98,52.08,3900.0
2013-10-18 13:55:00,52.08,52.15,52.07,52.08,4100.0,52.08,52.15,52.07,52.08,4100.0
2013-10-18 14:00:00,52.08,52.23,52.08,52.19,7100.0,52.08,52.23,52.08,52.19,7100.0
2013-10-18 14:05:00,52.2,52.26,52.2,52.24,2300.0,52.2,52.26,52.2,52.24,2300.0
2013-10-18 14:10:00,52.25,52.25,52.15,52.21,5000.0,52.25,52.25,52.15,52.21,5000.0
2013-10-18 14:15:00,52.21,52.31,52.21,52.29,5800.0,52.21,52.31,52.21,52.29,5800.0
2013-10-18 14:20:00,52.29,52.35,52.28,52.35,2900.0,52.29,52.35,52.28,52.35,2900.0
2013-10-18 14:25:00,52.33,52.34,52.28,52.3,4000.0,52.33,52.34,52.28,52.3,4000.0
2013-10-18 14:30:00,52.28,52.28,52.18,52.21,4800.0,52.28,52.28,52.18,52.21,4800.0
2013-10-18 14:35:00,52.2,52.23,52.13,52.14,3400.0,52.2,52.23,52.13,52.14,3400.0
2013-10-18 14:40:00,52.13,52.17,52.13,52.14,3700.0,52.13,52.17,52.13,52.14,3700.0
2013-10-18 14:45:00,52.14,52.17,52.13,52.15,1500.0,52.14,52.17,52.13,52.15,1500.0
2013-10-18 14:50:00,52.14,52.15,52.12,52.14,4100.0,52.14,52.15,52.12,52.14,4100.0
2013-10-18 14:55:00,52.14,52.15,52.09,52.1,5500.0,52.14,52.15,52.09,52.1,5500.0
2013-10-18 15:00:00,52.1,52.11,52.0,52.01,7700.0,52.1,52.11,52.0,52.01,7700.0
2013-10-18 15:05:00,52.0,52.03,51.92,51.95,12100.0,52.0,52.03,51.92,51.95,12100.0
2013-10-18 15:10:00,51.93,51.94,51.84,51.88,8800.0,51.93,51.94,51.84,51.88,8800.0
2013-10-18 15:15:00,51.87,51.88,51.76,51.77,6800.0,51.87,51.88,51.76,51.77,6800.0
2013-10-18 15:20:00,51.77,51.79,51.74,51.75,10400.0,51.77,51.79,51.74,51.75,10400.0
2013-10-18 15:25:00,51.75,51.76,51.72,51.74,14400.0,51.75,51.76,51.72,51.74,14400.0
2013-10-18 15:30:00,51.74,51.81,51.71,51.71,23200.0,51.74,51.81,51.71,51.71,23200.0
2013-10-18 15:35:00,51.71,51.78,51.71,51.74,11200.0,51.71,51.78,51.71,51.74,11200.0
2013-10-18 15:40:00,51.73,51.73,51.59,51.59,17300.0,51.73,51.73,51.59,51.59,17300.0
2013-10-18 15:45:00,51.61,51.75,51.61,51.63,26200.0,51.61,51.75,51.61,51.63,26200.0
2013-10-18 15:50:00,51.64,51.65,51.59,51.64,32800.0,51.64,51.65,51.59,51.64,32800.0
2013-10-18 15:55:00,51.64,51.82,51.63,51.82,72500.0,51.64,51.82,51.63,51.82,72500.0
2013-10-21 09:30:00,52.68,53.24,52.68,53.0,36600.0,52.68,53.24,52.68,53.0,36600.0
2013-10-21 09:35:00,53.01,53.19,52.91,52.94,15000.0,53.01,53.19,52.91,52.94,15000.0
2013-10-21 09:40:00,52.98,53.2,52.79,53.2,17800.0,52.98,53.2,52.79,53.2,17800.0
2013-10-21 09:45:00,53.27,53.33,53.06,53.2,17100.0,53.27,53.33,53.06,53.2,17100.0
2013-10-21 09:50:00,53.2,53.65,53.18,53.6,27300.0,53.2,53.65,53.18,53.6,27300.0
2013-10-21 09:55:00,53.59,53.65,53.37,53.65,13700.0,53.59,53.65,53.37,53.65,13700.0
2013-10-21 10:00:00,53.65,53.74,53.45,53.6,25200.0,53.65,53.74,53.45,53.6,25200.0
2013-10-21 10:05:00,53.54,53.67,53.53,53.61,4700.0,53.54,53.67,53.53,53.61,4700.0
2013-10-21 10:10:00,53.59,53.69,53.48,53.69,19300.0,53.59,53.69,53.48,53.69,19300.0
2013-10-21 10:15:00,53.62,53.7,53.52,53.67,10900.0,53.62,53.7,53.52,53.67,10900.0
2013-10-21 10:20:00,53.68,54.04,53.66,54.0,10500.0,53.68,54.04,53.66,54.0,10500.0
2013-10-21 10:25:00,54.0,54.0,53.64,53.64,5500.0,54.0,54.0,53.64,53.64,5500.0
2013-10-21 10:30:00,53.57,53.64,53.52,53.64,6900.0,53.57,53.64,53.52,53.64,6900.0
2013-10-21 10:35:00,53.65,53.65,53.47,53.51,12300.0,53.65,53.65,53.47,53.51,12300.0
2013-10-21 10:40:00,53.53,53.72,53.53,53.72,7400.0,53.53,53.72,53.53,53.72,7400.0
2013-10-21 10:45:00,53.73,53.81,53.69,53.75,4700.0,53.73,53.81,53.69,53.75,4700.0
2013-10-21 10:50:00,53.78,53.81,53.59,53.59,9900.0,53.78,53.81,53.59,53.59,9900.0
2013-10-21 10:55:00,53.58,53.62,53.47,53.57,11400.0,53.58,53.62,53.47,53.57,11400.0
2013-10-21 11:00:00,53.55,53.61,53.52,53.56,7200.0,53.55,53.61,53.52,53.56,7200.0
2013-10-21 11:05:00,53.57,53.7,53.54,53.54,3000.0,53.57,53.7,53.54,53.54,3000.0
2013-10-21 11:10:00,53.6,53.7,53.6,53.7,2400.0,53.6,53.7,53.6,53.7,2400.0
2013-10-21 11:15:00,53.69,53.69,53.63,53.68,3600.0,53.69,53.69,53.63,53.68,3600.0
2013-10-21 11:20:00,53.69,53.69,53.56,53.61,4300.0,53.69,53.69,53.56,53.61,4300.0
2013-10-21 11:25:00,53.63,53.63,53.51,53.59,3700.0,53.63,53.63,53.51,53.59,3700.0
2013-10-21 11:30:00,53.59,53.61,53.52,53.6,3600.0,53.59,53.61,53.52,53.6,3600.0
2013-10-21 11:35:00,53.61,53.64,53.51,53.51,5300.0,53.61,53.64,53.51,53.51,5300.0
2013-10-21 11:40:00,53.52,53.66,53.51,53.52,12600.0,53.52,53.66,53.51,53.52,12600.0
2013-10-21 11:45:00,53.53,53.55,53.39,53.39,11800.0,53.53,53.55,53.39,53.39,11800.0
2013-10-21 11:50:00,53.36,53.53,53.36,53.5,6300.0,53.36,53.53,53.36,53.5,6300.0
2013-10-21 11:55:00,53.5,53.55,53.5,53.53,2600.0,53.5,53.55,53.5,53.53,2600.0
2013-10-21 12:00:00,53.55,53.57,53.53,53.55,7500.0,53.55,53.57,53.53,53.55,7500.0
2013-10-21 12:05:00,53.55,53.56,53.46,53.46,2900.0,53.55,53.56,53.46,53.46,2900.0
2013-10-21 12:10:00,53.47,53.5,53.46,53.5,2800.0,53.47,53.5,53.46,53.5,2800.0
2013-10-21 12:15:00,53.51,53.51,53.5,53.5,2500.0,53.51,53.51,53.5,53.5,2500.0
2013-10-21 12:20:00,53.5,53.5,53.45,53.46,3600.0,53.5,53.5,53.45,53.46,3600.0
2013-10-21 12:25:00,53.42,53.52,53.42,53.48,6700.0,53.42,53.52,53.42,53.48,6700.0
2013-10-21 12:30:00,53.47,53.52,53.47,53.5,27200.0,53.47,53.52,53.47,53.5,27200.0
2013-10-21 12:35:00,53.5,53.52,53.49,53.51,8200.0,53.5,53.52,53.49,53.51,8200.0
2013-10-21 12:40:00,53.52,53.54,53.48,53.49,8300.0,53.52,53.54,53.48,53.49,8300.0
2013-10-21 12:45:00,53.46,53.5,53.44,53.49,6400.0,53.46,53.5,53.44,53.49,6400.0
2013-10-21 12:50:00,53.49,53.55,53.48,53.55,4800.0,53.49,53.55,53.48,53.55,4800.0
2013-10-21 12:55:00,53.54,53.63,53.54,53.61,10200.0,53.54,53.63,53.54,53.61,10200.0
2013-10-21 13:00:00,53.61,53.61,53.53,53.55,5000.0,53.61,53.61,53.53,53.55,5000.0
2013-10-21 13:05:00,53.54,53.56,53.49,53.5,3800.0,53.54,53.56,53.49,53.5,3800.0
2013-10-21 13:10:00,53.5,53.56,53.47,53.55,7800.0,53.5,53.56,53.47,53.55,7800.0
2013-10-21 13:15:00,53.55,53.59,53.53,53.55,8100.0,53.55,53.59,53.53,53.55,8100.0
2013-10-21 13:20:00,53.55,53.55,53.47,53.52,8400.0,53.55,53.55,53.47,53.52,8400.0
2013-10-21 13:25:00,53.52,53.52,53.48,53.52,4400.0,53.52,53.52,53.48,53.52,4400.0
2013-10-21 13:30:00,53.52,53.53,53.49,53.5,3400.0,53.52,53.53,53.49,53.5,3400.0
2013-10-21 13:35:00,53.51,53.52,53.48,53.52,6200.0,53.51,53.52,53.48,53.52,6200.0
2013-10-21 13:40:00,53.51,53.52,53.47,53.52,9100.0,53.51,53.52,53.47,53.52,9100.0
2013-10-21 13:45:00,53.51,53.54,53.48,53.51,9600.0,53.51,53.54,53.48,53.51,9600.0
2013-10-21 13:50:00,53.51,53.53,53.51,53.52,3300.0,53.51,53.53,53.51,53.52,3300.0
2013-10-21 13:55:00,53.51,53.51,53.44,53.47,8200.0,53.51,53.51,53.44,53.47,8200.0
2013-10-21 14:00:00,53.43,53.44,53.3,53.3,12600.0,53.43,53.44,53.3,53.3,12600.0
2013-10-21 14:05:00,53.32,53.34,53.31,53.33,5700.0,53.32,53.34,53.31,53.33,5700.0
2013-10-21 14:10:00,53.32,53.32,53.25,53.26,4500.0,53.32,53.32,53.25,53.26,4500.0
2013-10-21 14:15:00,53.26,53.37,53.24,53.36,8200.0,53.26,53.37,53.24,53.36,8200.0
2013-10-21 14:20:00,53.36,53.46,53.03,53.18,57400.0,53.36,53.46,53.03,53.18,57400.0
2013-10-21 14:25:00,53.19,53.26,53.16,53.26,13600.0,53.19,53.26,53.16,53.26,13600.0
2013-10-21 14:30:00,53.27,53.27,53.17,53.25,5800.0,53.27,53.27,53.17,53.25,5800.0
2013-10-21 14:35:00,53.25,53.32,53.24,53.32,5300.0,53.25,53.32,53.24,53.32,5300.0
2013-10-21 14:40:00,53.32,53.33,53.24,53.3,8000.0,53.32,53.33,53.24,53.3,8000.0
2013-10-21 14:45:00,53.33,53.33,53.23,53.26,10800.0,53.33,53.33,53.23,53.26,10800.0
2013-10-21 14:50:00,53.24,53.26,53.23,53.23,2600.0,53.24,53.26,53.23,53.23,2600.0
2013-10-21 14:55:00,53.24,53.31,53.23,53.29,7000.0,53.24,53.31,53.23,53.29,7000.0
2013-10-21 15:00:00,53.29,53.34,53.26,53.32,6500.0,53.29,53.34,53.26,53.32,6500.0
2013-10-21 15:05:00,53.32,53.36,53.31,53.34,5900.0,53.32,53.36,53.31,53.34,5900.0
2013-10-21 15:10:00,53.33,53.33,53.3,53.32,11600.0,53.33,53.33,53.3,53.32,11600.0
2013-10-21 15:15:00,53.33,53.37,53.31,53.31,14600.0,53.33,53.37,53.31,53.31,14600.0
2013-10-21 15:20:00,53.32,53.38,53.32,53.36,11200.0,53.32,53.38,53.32,53.36,11200.0
2013-10-21 15:25:00,53.34,53.4,53.32,53.37,15000.0,53.34,53.4,53.32,53.37,15000.0
2013-10-21 15:30:00,53.36,53.36,53.32,53.35,15500.0,53.36,53.36,53.32,53.35,15500.0
2013-10-21 15:35:00,53.35,53.38,53.34,53.37,13400.0,53.35,53.38,53.34,53.37,13400.0
2013-10-21 15:40:00,53.37,53.37,53.36,53.36,9200.0,53.37,53.37,53.36,53.36,9200.0
2013-10-21 15:45:00,53.37,53.66,53.37,53.63,80900.0,53.37,53.66,53.37,53.63,80900.0
2013-10-21 15:50:00,53.63,53.91,53.63,53.82,97600.0,53.63,53.91,53.63,53.82,97600.0
2013-10-21 15:55:00,53.83,53.9,53.71,53.87,96600.0,53.83,53.9,53.71,53.87,96600.0
2013-10-22 09:30:00,54.22,54.39,53.94,53.94,23100.0,54.22,54.39,53.94,53.94,23100.0
2013-10-22 09:35:00,53.98,54.1,53.83,54.1,11800.0,53.98,54.1,53.83,54.1,11800.0
2013-10-22 09:40:00,54.16,54.16,53.96,54.0,13500.0,54.16,54.16,53.96,54.0,13500.0
2013-10-22 09:45:00,54.06,54.11,54.0,54.08,10300.0,54.06,54.11,54.0,54.08,10300.0
2013-10-22 09:50:00,54.05,54.07,53.91,54.03,27600.0,54.05,54.07,53.91,54.03,27600.0
2013-10-22 09:55:00,54.02,54.02,53.83,53.88,5100.0,54.02,54.02,53.83,53.88,5100.0
2013-10-22 10:00:00,53.89,53.92,53.7,53.91,12300.0,53.89,53.92,53.7,53.91,12300.0
2013-10-22 10:05:00,53.92,54.0,53.81,53.82,20100.0,53.92,54.0,53.81,53.82,20100.0
2013-10-22 10:10:00,53.85,53.92,53.81,53.92,5800.0,53.85,53.92,53.81,53.92,5800.0
2013-10-22 10:15:00,53.97,54.16,53.78,54.16,54200.0,53.97,54.16,53.78,54.16,54200.0
2013-10-22 10:20:00,54.16,54.57,53.95,54.17,92200.0,54.16,54.57,53.95,54.17,92200.0
2013-10-22 10:25:00,54.14,54.18,53.91,53.95,5000.0,54.14,54.18,53.91,53.95,5000.0
2013-10-22 10:30:00,53.94,54.0,53.91,53.95,2400.0,53.94,54.0,53.91,53.95,2400.0
2013-10-22 10:35:00,53.95,53.95,53.71,53.71,7400.0,53.95,53.95,53.71,53.71,7400.0
2013-10-22 10:40:00,53.65,53.65,53.27,53.27,11400.0,53.65,53.65,53.27,53.27,11400.0
2013-10-22 10:45:00,53.26,53.26,52.92,52.96,8300.0,53.26,53.26,52.92,52.96,8300.0
2013-10-22 10:50:00,52.91,52.91,52.62,52.62,18700.0,52.91,52.91,52.62,52.62,18700.0
2013-10-22 10:55:00,52.61,52.95,52.59,52.95,19600.0,52.61,52.95,52.59,52.95,19600.0
2013-10-22 11:00:00,52.95,53.45,52.95,53.45,20700.0,52.95,53.45,52.95,53.45,20700.0
2013-10-22 11:05:00,53.47,53.68,53.47,53.68,43000.0,53.47,53.68,53.47,53.68,43000.0
2013-10-22 11:10:00,53.65,53.77,53.51,53.58,14900.0,53.65,53.77,53.51,53.58,14900.0
2013-10-22 11:15:00,53.58,53.63,53.39,53.5,25600.0,53.58,53.63,53.39,53.5,25600.0
2013-10-22 11:20:00,53.5,53.57,53.46,53.48,28400.0,53.5,53.57,53.46,53.48,28400.0
2013-10-22 11:25:00,53.47,53.57,53.44,53.57,13600.0,53.47,53.57,53.44,53.57,13600.0
2013-10-22 11:30:00,53.52,53.62,53.48,53.54,18200.0,53.52,53.62,53.48,53.54,18200.0
2013-10-22 11:35:00,53.56,53.61,53.52,53.61,9400.0,53.56,53.61,53.52,53.61,9400.0
2013-10-22 11:40:00,53.61,53.66,53.53,53.54,3300.0,53.61,53.66,53.53,53.54,3300.0
2013-10-22 11:45:00,53.54,53.7,53.51,53.68,7800.0,53.54,53.7,53.51,53.68,7800.0
2013-10-22 11:50:00,53.66,53.74,53.65,53.74,7700.0,53.66,53.74,53.65,53.74,7700.0
2013-10-22 11:55:00,53.76,53.88,53.73,53.84,5500.0,53.76,53.88,53.73,53.84,5500.0
2013-10-22 12:00:00,53.83,53.9,53.77,53.9,12300.0,53.83,53.9,53.77,53.9,12300.0
2013-10-22 12:05:00,53.87,53.94,53.87,53.93,5000.0,53.87,53.94,53.87,53.93,5000.0
2013-10-22 12:10:00,53.89,53.99,53.8,53.8,8600.0,53.89,53.99,53.8,53.8,8600.0
2013-10-22 12:15:00,53.77,53.91,53.72,53.91,8400.0,53.77,53.91,53.72,53.91,8400.0
2013-10-22 12:20:00,53.91,53.95,53.88,53.94,3200.0,53.91,53.95,53.88,53.94,3200.0
2013-10-22 12:25:00,53.96,53.98,53.9,53.9,5500.0,53.96,53.98,53.9,53.9,5500.0
2013-10-22 12:30:00,53.87,53.98,53.81,53.88,18100.0,53.87,53.98,53.81,53.88,18100.0
2013-10-22 12:35:00,53.87,53.96,53.8,53.96,83900.0,53.87,53.96,53.8,53.96,83900.0
2013-10-22 12:40:00,53.91,54.04,53.85,53.87,11200.0,53.91,54.04,53.85,53.87,11200.0
2013-10-22 12:45:00,53.97,53.97,53.9,53.91,5600.0,53.97,53.97,53.9,53.91,5600.0
2013-10-22 12:50:00,53.91,54.04,53.9,54.02,7900.0,53.91,54.04,53.9,54.02,7900.0
2013-10-22 12:55:00,54.03,54.03,53.95,54.01,53600.0,54.03,54.03,53.95,54.01,53600.0
2013-10-22 13:00:00,54.0,54.0,53.9,53.96,8100.0,54.0,54.0,53.9,53.96,8100.0
2013-10-22 13:05:00,53.96,54.1,53.96,54.05,24000.0,53.96,54.1,53.96,54.05,24000.0
2013-10-22 13:10:00,54.05,54.1,53.96,54.1,6300.0,54.05,54.1,53.96,54.1,6300.0
2013-10-22 13:15:00,54.09,54.17,54.07,54.07,6800.0,54.09,54.17,54.07,54.07,6800.0
2013-10-22 13:20:00,54.08,54.09,54.04,54.08,3500.0,54.08,54.09,54.04,54.08,3500.0
2013-10-22 13:25:00,54.09,54.09,54.03,54.09,2900.0,54.09,54.09,54.03,54.09,2900.0
2013-10-22 13:30:00,54.04,54.06,53.86,53.93,5600.0,54.04,54.06,53.86,53.93,5600.0
2013-10-22 13:35:00,53.96,53.99,53.93,53.93,5300.0,53.96,53.99,53.93,53.93,5300.0
2013-10-22 13:40:00,53.94,53.94,53.86,53.86,4300.0,53.94,53.94,53.86,53.86,4300.0
2013-10-22 13:45:00,53.86,53.94,53.85,53.94,5200.0,53.86,53.94,53.85,53.94,5200.0
2013-10-22 13:50:00,53.93,53.94,53.85,53.86,4300.0,53.93,53.94,53.85,53.86,4300.0
2013-10-22 13:55:00,53.84,53.89,53.84,53.87,6000.0,53.84,53.89,53.84,53.87,6000.0
2013-10-22 14:00:00,53.88,54.06,53.87,54.01,7200.0,53.88,54.06,53.87,54.01,7200.0
2013-10-22 14:05:00,53.99,54.03,53.97,53.98,14900.0,53.99,54.03,53.97,53.98,14900.0
2013-10-22 14:10:00,53.98,54.05,53.98,54.0,4700.0,53.98,54.05,53.98,54.0,4700.0
2013-10-22 14:15:00,54.0,54.01,53.95,53.97,3300.0,54.0,54.01,53.95,53.97,3300.0
2013-10-22 14:20:00,53.96,53.99,53.91,53.97,5600.0,53.96,53.99,53.91,53.97,5600.0
2013-10-22 14:25:00,53.96,54.0,53.9,53.97,9200.0,53.96,54.0,53.9,53.97,9200.0
2013-10-22 14:30:00,53.97,54.0,53.93,53.94,6200.0,53.97,54.0,53.93,53.94,6200.0
2013-10-22 14:35:00,53.95,53.97,53.85,53.86,2900.0,53.95,53.97,53.85,53.86,2900.0
2013-10-22 14:40:00,53.87,53.89,53.83,53.89,5800.0,53.87,53.89,53.83,53.89,5800.0
2013-10-22 14:45:00,53.92,54.0,53.92,53.97,5500.0,53.92,54.0,53.92,53.97,5500.0
2013-10-22 14:50:00,53.98,53.98,53.91,53.94,4700.0,53.98,53.98,53.91,53.94,4700.0
2013-10-22 14:55:00,53.96,53.96,53.86,53.86,3100.0,53.96,53.96,53.86,53.86,3100.0
2013-10-22 15:00:00,53.86,53.95,53.85,53.86,4500.0,53.86,53.95,53.85,53.86,4500.0
2013-10-22 15:05:00,53.86,53.87,53.84,53.84,5200.0,53.86,53.87,53.84,53.84,5200.0
2013-10-22 15:10:00,53.84,53.93,53.84,53.91,9200.0,53.84,53.93,53.84,53.91,9200.0
2013-10-22 15:15:00,53.92,53.92,53.87,53.89,6600.0,53.92,53.92,53.87,53.89,6600.0
2013-10-22 15:20:00,53.88,53.93,53.88,53.91,13200.0,53.88,53.93,53.88,53.91,13200.0
2013-10-22 15:25:00,53.9,54.03,53.9,53.98,16600.0,53.9,54.03,53.9,53.98,16600.0
2013-10-22 15:30:00,53.96,53.97,53.91,53.92,11300.0,53.96,53.97,53.91,53.92,11300.0
2013-10-22 15:35:00,53.93,53.94,53.9,53.9,14200.0,53.93,53.94,53.9,53.9,14200.0
2013-10-22 15:40:00,53.9,54.01,53.9,53.95,37600.0,53.9,54.01,53.9,53.95,37600.0
2013-10-22 15:45:00,53.94,53.98,53.9,53.96,34100.0,53.94,53.98,53.9,53.96,34100.0
2013-10-22 15:50:00,53.96,54.11,53.96,54.1,28600.0,53.96,54.11,53.96,54.1,28600.0
2013-10-22 15:55:00,54.09,54.11,54.05,54.08,34800.0,54.09,54.11,54.05,54.08,34800.0
2013-10-23 09:30:00,54.0,54.0,52.94,53.19,24600.0,54.0,54.0,52.94,53.19,24600.0
2013-10-23 09:35:00,53.22,53.3,52.66,53.02,15900.0,53.22,53.3,52.66,53.02,15900.0
2013-10-23 09:40:00,53.02,53.31,52.87,53.01,23400.0,53.02,53.31,52.87,53.01,23400.0
2013-10-23 09:45:00,53.1,53.13,52.75,52.76,12400.0,53.1,53.13,52.75,52.76,12400.0
2013-10-23 09:50:00,52.82,52.97,52.6,52.81,22500.0,52.82,52.97,52.6,52.81,22500.0
2013-10-23 09:55:00,52.8,53.01,52.5,52.65,25800.0,52.8,53.01,52.5,52.65,25800.0
2013-10-23 10:00:00,52.65,52.92,52.65,52.91,16100.0,52.65,52.92,52.65,52.91,16100.0
2013-10-23 10:05:00,52.88,53.18,52.68,53.17,61200.0,52.88,53.18,52.68,53.17,61200.0
2013-10-23 10:10:00,53.21,53.36,52.68,52.83,74700.0,53.21,53.36,52.68,52.83,74700.0
2013-10-23 10:15:00,52.83,53.04,52.69,53.0,16500.0,52.83,53.04,52.69,53.0,16500.0
2013-10-23 10:20:00,52.97,52.98,52.5,52.54,12600.0,52.97,52.98,52.5,52.54,12600.0
2013-10-23 10:25:00,52.54,52.9,52.54,52.89,19400.0,52.54,52.9,52.54,52.89,19400.0
2013-10-23 10:30:00,52.86,53.0,52.75,52.96,26900.0,52.86,53.0,52.75,52.96,26900.0
2013-10-23 10:35:00,52.96,53.08,52.83,52.88,39100.0,52.96,53.08,52.83,52.88,39100.0
2013-10-23 10:40:00,52.83,53.09,52.83,52.94,17000.0,52.83,53.09,52.83,52.94,17000.0
2013-10-23 10:45:00,52.93,53.02,52.89,52.97,11900.0,52.93,53.02,52.89,52.97,11900.0
2013-10-23 10:50:00,52.95,53.1,52.9,53.05,19500.0,52.95,53.1,52.9,53.05,19500.0
2013-10-23 10:55:00,53.0,53.29,52.95,53.28,15500.0,53.0,53.29,52.95,53.28,15500.0
2013-10-23 11:00:00,53.3,53.43,53.16,53.43,13500.0,53.3,53.43,53.16,53.43,13500.0
2013-10-23 11:05:00,53.43,53.5,53.23,53.23,14300.0,53.43,53.5,53.23,53.23,14300.0
2013-10-23 11:10:00,53.23,53.27,52.97,53.01,36000.0,53.23,53.27,52.97,53.01,36000.0
2013-10-23 11:15:00,52.98,52.98,52.77,52.98,8300.0,52.98,52.98,52.77,52.98,8300.0
2013-10-23 11:20:00,52.92,53.17,52.92,53.13,13500.0,52.92,53.17,52.92,53.13,13500.0
2013-10-23 11:25:00,53.1,53.23,53.0,53.16,11700.0,53.1,53.23,53.0,53.16,11700.0
2013-10-23 11:30:00,53.17,53.37,53.11,53.17,11900.0,53.17,53.37,53.11,53.17,11900.0
2013-10-23 11:35:00,53.18,53.28,53.08,53.08,6400.0,53.18,53.28,53.08,53.08,6400.0
2013-10-23 11:40:00,53.08,53.29,53.08,53.29,4600.0,53.08,53.29,53.08,53.29,4600.0
2013-10-23 11:45:00,53.33,53.53,53.26,53.5,5600.0,53.33,53.53,53.26,53.5,5600.0
2013-10-23 11:50:00,53.5,53.52,53.32,53.35,6300.0,53.5,53.52,53.32,53.35,6300.0
2013-10-23 11:55:00,53.34,53.49,53.34,53.46,6200.0,53.34,53.49,53.34,53.46,6200.0
2013-10-23 12:00:00,53.44,53.44,53.38,53.43,5800.0,53.44,53.44,53.38,53.43,5800.0
2013-10-23 12:05:00,53.41,53.46,53.32,53.32,7000.0,53.41,53.46,53.32,53.32,7000.0
2013-10-23 12:10:00,53.3,53.42,53.3,53.37,4900.0,53.3,53.42,53.3,53.37,4900.0
2013-10-23 12:15:00,53.4,53.45,53.22,53.22,10700.0,53.4,53.45,53.22,53.22,10700.0
2013-10-23 12:20:00,53.19,53.22,53.08,53.1,5800.0,53.19,53.22,53.08,53.1,5800.0
2013-10-23 12:25:00,53.16,53.16,53.04,53.11,6300.0,53.16,53.16,53.04,53.11,6300.0
2013-10-23 12:30:00,53.09,53.12,53.04,53.1,9200.0,53.09,53.12,53.04,53.1,9200.0
2013-10-23 12:35:00,53.1,53.32,53.04,53.32,12900.0,53.1,53.32,53.04,53.32,12900.0
2013-10-23 12:40:00,53.27,53.35,53.19,53.31,9900.0,53.27,53.35,53.19,53.31,9900.0
2013-10-23 12:45:00,53.26,53.34,53.23,53.34,5900.0,53.26,53.34,53.23,53.34,5900.0
2013-10-23 12:50:00,53.33,53.44,53.27,53.33,13000.0,53.33,53.44,53.27,53.33,13000.0
2013-10-23 12:55:00,53.32,53.48,53.23,53.43,7900.0,53.32,53.48,53.23,53.43,7900.0
2013-10-23 13:00:00,53.48,53.5,53.38,53.49,11700.0,53.48,53.5,53.38,53.49,11700.0
2013-10-23 13:05:00,53.46,53.65,53.46,53.61,11400.0,53.46,53.65,53.46,53.61,11400.0
2013-10-23 13:10:00,53.58,53.64,53.53,53.61,14000.0,53.58,53.64,53.53,53.61,14000.0
2013-10-23 13:15:00,53.61,53.71,53.54,53.71,14400.0,53.61,53.71,53.54,53.71,14400.0
2013-10-23 13:20:00,53.73,53.84,53.64,53.77,26000.0,53.73,53.84,53.64,53.77,26000.0
2013-10-23 13:25:00,53.75,53.83,53.7,53.73,11200.0,53.75,53.83,53.7,53.73,11200.0
2013-10-23 13:30:00,53.73,53.75,53.25,53.25,11800.0,53.73,53.75,53.25,53.25,11800.0
2013-10-23 13:35:00,53.25,53.32,53.05,53.05,12800.0,53.25,53.32,53.05,53.05,12800.0
2013-10-23 13:40:00,53.05,53.09,52.92,52.99,20200.0,53.05,53.09,52.92,52.99,20200.0
2013-10-23 13:45:00,52.98,53.21,52.95,53.12,23800.0,52.98,53.21,52.95,53.12,23800.0
2013-10-23 13:50:00,53.11,53.11,53.05,53.06,6700.0,53.11,53.11,53.05,53.06,6700.0
2013-10-23 13:55:00,53.05,53.09,52.98,53.09,18600.0,53.05,53.09,52.98,53.09,18600.0
2013-10-23 14:00:00,53.07,53.33,53.04,53.27,14000.0,53.07,53.33,53.04,53.27,14000.0
2013-10-23 14:05:00,53.3,53.3,53.06,53.06,9300.0,53.3,53.3,53.06,53.06,9300.0
2013-10-23 14:10:00,53.07,53.22,53.04,53.22,7000.0,53.07,53.22,53.04,53.22,7000.0
2013-10-23 14:15:00,53.17,53.24,53.12,53.12,7800.0,53.17,53.24,53.12,53.12,7800.0
2013-10-23 14:20:00,53.13,53.17,53.07,53.07,6600.0,53.13,53.17,53.07,53.07,6600.0
2013-10-23 14:25:00,53.07,53.13,53.07,53.1,10500.0,53.07,53.13,53.07,53.1,10500.0
2013-10-23 14:30:00,53.1,53.14,53.03,53.03,8100.0,53.1,53.14,53.03,53.03,8100.0
2013-10-23 14:35:00,53.03,53.04,52.9,52.97,16300.0,53.03,53.04,52.9,52.97,16300.0
2013-10-23 14:40:00,52.97,53.06,52.96,53.05,15000.0,52.97,53.06,52.96,53.05,15000.0
2013-10-23 14:45:00,53.08,53.22,53.07,53.2,9800.0,53.08,53.22,53.07,53.2,9800.0
2013-10-23 14:50:00,53.22,53.25,53.15,53.25,14300.0,53.22,53.25,53.15,53.25,14300.0
2013-10-23 14:55:00,53.22,53.25,53.09,53.12,17000.0,53.22,53.25,53.09,53.12,17000.0
2013-10-23 15:00:00,53.12,53.14,53.07,53.09,8300.0,53.12,53.14,53.07,53.09,8300.0
2013-10-23 15:05:00,53.07,53.17,53.06,53.11,15800.0,53.07,53.17,53.06,53.11,15800.0
2013-10-23 15:10:00,53.11,53.26,53.11,53.22,18800.0,53.11,53.26,53.11,53.22,18800.0
2013-10-23 15:15:00,53.24,53.24,53.08,53.12,19800.0,53.24,53.24,53.08,53.12,19800.0
2013-10-23 15:20:00,53.08,53.25,53.08,53.19,18000.0,53.08,53.25,53.08,53.19,18000.0
2013-10-23 15:25:00,53.22,53.22,52.95,52.96,31200.0,53.22,53.22,52.95,52.96,31200.0
2013-10-23 15:30:00,52.96,53.26,52.96,53.26,13200.0,52.96,53.26,52.96,53.26,13200.0
2013-10-23 15:35:00,53.26,53.38,53.25,53.33,30300.0,53.26,53.38,53.25,53.33,30300.0
2013-10-23 15:40:00,53.28,53.31,53.08,53.09,19300.0,53.28,53.31,53.08,53.09,19300.0
2013-10-23 15:45:00,53.11,53.11,52.86,52.86,39900.0,53.11,53.11,52.86,52.86,39900.0
2013-10-23 15:50:00,52.88,52.94,52.75,52.78,60400.0,52.88,52.94,52.75,52.78,60400.0
2013-10-23 15:55:00,52.78,52.97,52.76,52.95,46900.0,52.78,52.97,52.76,52.95,46900.0
2013-10-24 09:30:00,55.44,55.92,54.75,55.92,5700.0,55.44,55.92,54.75,55.92,5700.0
2013-10-24 09:35:00,55.91,56.49,55.43,56.02,18100.0,55.91,56.49,55.43,56.02,18100.0
2013-10-24 09:40:00,56.02,56.44,55.89,56.01,138600.0,56.02,56.44,55.89,56.01,138600.0
2013-10-24 09:45:00,56.01,57.97,55.97,57.02,85300.0,56.01,57.97,55.97,57.02,85300.0
2013-10-24 09:50:00,57.02,57.19,56.11,56.61,104200.0,57.02,57.19,56.11,56.61,104200.0
2013-10-24 09:55:00,56.46,56.58,56.09,56.2,67800.0,56.46,56.58,56.09,56.2,67800.0
2013-10-24 10:00:00,56.25,56.48,55.97,56.0,80800.0,56.25,56.48,55.97,56.0,80800.0
2013-10-24 10:05:00,56.0,56.43,55.71,56.25,146600.0,56.0,56.43,55.71,56.25,146600.0
2013-10-24 10:10:00,56.22,56.95,56.12,56.95,35200.0,56.22,56.95,56.12,56.95,35200.0
2013-10-24 10:15:00,56.96,57.03,56.66,56.75,83500.0,56.96,57.03,56.66,56.75,83500.0
2013-10-24 10:20:00,56.75,56.77,56.52,56.73,63200.0,56.75,56.77,56.52,56.73,63200.0
2013-10-24 10:25:00,56.73,56.73,56.44,56.58,24400.0,56.73,56.73,56.44,56.58,24400.0
2013-10-24 10:30:00,56.58,57.02,56.56,56.8,44700.0,56.58,57.02,56.56,56.8,44700.0
2013-10-24 10:35:00,56.8,56.9,56.8,56.85,31600.0,56.8,56.9,56.8,56.85,31600.0
2013-10-24 10:40:00,56.8,57.0,56.8,56.99,44200.0,56.8,57.0,56.8,56.99,44200.0
2013-10-24 10:45:00,56.98,57.3,56.89,56.96,51200.0,56.98,57.3,56.89,56.96,51200.0
2013-10-24 10:50:00,57.0,57.08,56.94,57.05,51700.0,57.0,57.08,56.94,57.05,51700.0
2013-10-24 10:55:00,57.05,57.42,56.99,57.22,52000.0,57.05,57.42,56.99,57.22,52000.0
2013-10-24 11:00:00,57.22,57.8,57.11,57.8,54300.0,57.22,57.8,57.11,57.8,54300.0
2013-10-24 11:05:00,57.8,57.99,57.31,57.54,31100.0,57.8,57.99,57.31,57.54,31100.0
2013-10-24 11:10:00,57.53,57.69,57.08,57.51,30700.0,57.53,57.69,57.08,57.51,30700.0
2013-10-24 11:15:00,57.51,57.75,57.42,57.67,27300.0,57.51,57.75,57.42,57.67,27300.0
2013-10-24 11:20:00,57.7,57.74,57.48,57.5,72000.0,57.7,57.74,57.48,57.5,72000.0
2013-10-24 11:25:00,57.5,57.87,57.44,57.82,37100.0,57.5,57.87,57.44,57.82,37100.0
2013-10-24 11:30:00,57.86,58.13,57.7,57.8,53300.0,57.86,58.13,57.7,57.8,53300.0
2013-10-24 11:35:00,57.89,57.9,57.81,57.87,10800.0,57.89,57.9,57.81,57.87,10800.0
2013-10-24 11:40:00,57.86,58.19,57.81,58.14,30800.0,57.86,58.19,57.81,58.14,30800.0
2013-10-24 11:45:00,58.14,58.19,57.64,57.66,24700.0,58.14,58.19,57.64,57.66,24700.0
2013-10-24 11:50:00,57.64,57.65,57.45,57.62,18000.0,57.64,57.65,57.45,57.62,18000.0
2013-10-24 11:55:00,57.62,57.62,57.21,57.37,25400.0,57.62,57.62,57.21,57.37,25400.0
2013-10-24 12:00:00,57.38,57.76,57.38,57.66,18400.0,57.38,57.76,57.38,57.66,18400.0
2013-10-24 12:05:00,57.73,57.74,57.65,57.7,14300.0,57.73,57.74,57.65,57.7,14300.0
2013-10-24 12:10:00,57.7,57.8,57.65,57.71,27100.0,57.7,57.8,57.65,57.71,27100.0
2013-10-24 12:15:00,57.71,57.8,57.71,57.79,9300.0,57.71,57.8,57.71,57.79,9300.0
2013-10-24 12:20:00,57.8,57.98,57.8,57.91,15600.0,57.8,57.98,57.8,57.91,15600.0
2013-10-24 12:25:00,57.91,57.93,57.76,57.76,13700.0,57.91,57.93,57.76,57.76,13700.0
2013-10-24 12:30:00,57.76,57.94,57.76,57.89,21900.0,57.76,57.94,57.76,57.89,21900.0
2013-10-24 12:35:00,57.89,57.89,57.75,57.89,20600.0,57.89,57.89,57.75,57.89,20600.0
2013-10-24 12:40:00,57.89,57.92,57.67,57.67,20900.0,57.89,57.92,57.67,57.67,20900.0
2013-10-24 12:45:00,57.68,57.68,57.46,57.52,17600.0,57.68,57.68,57.46,57.52,17600.0
2013-10-24 12:50:00,57.52,57.7,57.52,57.61,17100.0,57.52,57.7,57.52,57.61,17100.0
2013-10-24 12:55:00,57.6,57.83,57.6,57.83,24400.0,57.6,57.83,57.6,57.83,24400.0
2013-10-24 13:00:00,57.82,57.88,57.75,57.76,17000.0,57.82,57.88,57.75,57.76,17000.0
2013-10-24 13:05:00,57.76,57.76,57.64,57.69,11600.0,57.76,57.76,57.64,57.69,11600.0
2013-10-24 13:10:00,57.69,57.71,57.53,57.57,14500.0,57.69,57.71,57.53,57.57,14500.0
2013-10-24 13:15:00,57.55,57.61,57.16,57.2,26200.0,57.55,57.61,57.16,57.2,26200.0
2013-10-24 13:20:00,57.21,57.26,57.0,57.09,68200.0,57.21,57.26,57.0,57.09,68200.0
2013-10-24 13:25:00,57.1,57.34,57.02,57.02,31900.0,57.1,57.34,57.02,57.02,31900.0
2013-10-24 13:30:00,57.05,57.06,56.8,56.96,34600.0,57.05,57.06,56.8,56.96,34600.0
2013-10-24 13:35:00,56.98,57.1,56.98,57.0,28100.0,56.98,57.1,56.98,57.0,28100.0
2013-10-24 13:40:00,57.01,57.19,57.0,57.17,14600.0,57.01,57.19,57.0,57.17,14600.0
2013-10-24 13:45:00,57.18,57.2,57.08,57.12,7400.0,57.18,57.2,57.08,57.12,7400.0
2013-10-24 13:50:00,57.11,57.12,56.83,56.87,13800.0,57.11,57.12,56.83,56.87,13800.0
2013-10-24 13:55:00,56.88,57.05,56.88,57.0,11400.0,56.88,57.05,56.88,57.0,11400.0
2013-10-24 14:00:00,57.01,57.13,57.0,57.11,18900.0,57.01,57.13,57.0,57.11,18900.0
2013-10-24 14:05:00,57.13,57.19,57.12,57.19,12800.0,57.13,57.19,57.12,57.19,12800.0
2013-10-24 14:10:00,57.14,57.17,57.1,57.13,3400.0,57.14,57.17,57.1,57.13,3400.0
2013-10-24 14:15:00,57.16,57.29,57.13,57.26,15500.0,57.16,57.29,57.13,57.26,15500.0
2013-10-24 14:20:00,57.25,57.25,57.1,57.1,6300.0,57.25,57.25,57.1,57.1,6300.0
2013-10-24 14:25:00,57.11,57.26,57.11,57.18,16000.0,57.11,57.26,57.11,57.18,16000.0
2013-10-24 14:30:00,57.18,57.2,57.14,57.14,6800.0,57.18,57.2,57.14,57.14,6800.0
2013-10-24 14:35:00,57.15,57.15,57.0,57.04,16100.0,57.15,57.15,57.0,57.04,16100.0
2013-10-24 14:40:00,57.03,57.13,57.0,57.06,16200.0,57.03,57.13,57.0,57.06,16200.0
2013-10-24 14:45:00,57.05,57.08,57.0,57.04,16900.0,57.05,57.08,57.0,57.04,16900.0
2013-10-24 14:50:00,57.05,57.05,56.94,56.99,25000.0,57.05,57.05,56.94,56.99,25000.0
2013-10-24 14:55:00,56.98,57.03,56.98,57.03,14100.0,56.98,57.03,56.98,57.03,14100.0
2013-10-24 15:00:00,57.02,57.15,57.01,57.15,16300.0,57.02,57.15,57.01,57.15,16300.0
2013-10-24 15:05:00,57.15,57.2,57.15,57.16,33500.0,57.15,57.2,57.15,57.16,33500.0
2013-10-24 15:10:00,57.14,57.14,57.05,57.07,18400.0,57.14,57.14,57.05,57.07,18400.0
2013-10-24 15:15:00,57.06,57.08,56.98,57.0,31900.0,57.06,57.08,56.98,57.0,31900.0
2013-10-24 15:20:00,57.02,57.09,57.0,57.08,15200.0,57.02,57.09,57.0,57.08,15200.0
2013-10-24 15:25:00,57.09,57.2,57.09,57.16,29300.0,57.09,57.2,57.09,57.16,29300.0
2013-10-24 15:30:00,57.17,57.6,57.12,57.56,39200.0,57.17,57.6,57.12,57.56,39200.0
2013-10-24 15:35:00,57.5,57.86,57.5,57.85,41200.0,57.5,57.86,57.5,57.85,41200.0
2013-10-24 15:40:00,57.84,57.91,57.74,57.85,51200.0,57.84,57.91,57.74,57.85,51200.0
2013-10-24 15:45:00,57.85,58.02,57.84,58.0,82300.0,57.85,58.02,57.84,58.0,82300.0
2013-10-24 15:50:00,58.01,58.2,58.0,58.16,191000.0,58.01,58.2,58.0,58.16,191000.0
2013-10-24 15:55:00,58.17,58.41,58.17,58.37,136700.0,58.17,58.41,58.17,58.37,136700.0
2013-10-25 09:30:00,57.55,57.8,56.75,57.2,75700.0,57.55,57.8,56.75,57.2,75700.0
2013-10-25 09:35:00,57.19,57.37,56.21,56.4,45200.0,57.19,57.37,56.21,56.4,45200.0
2013-10-25 09:40:00,56.35,56.54,56.05,56.34,70300.0,56.35,56.54,56.05,56.34,70300.0
2013-10-25 09:45:00,56.35,56.41,56.17,56.35,51000.0,56.35,56.41,56.17,56.35,51000.0
2013-10-25 09:50:00,56.36,56.46,56.26,56.33,56900.0,56.36,56.46,56.26,56.33,56900.0
2013-10-25 09:55:00,56.3,56.58,56.26,56.54,42900.0,56.3,56.58,56.26,56.54,42900.0
2013-10-25 10:00:00,56.57,56.95,56.3,56.73,110000.0,56.57,56.95,56.3,56.73,110000.0
2013-10-25 10:05:00,56.68,57.0,56.31,56.7,106100.0,56.68,57.0,56.31,56.7,106100.0
2013-10-25 10:10:00,56.7,56.91,56.55,56.57,101000.0,56.7,56.91,56.55,56.57,101000.0
2013-10-25 10:15:00,56.59,57.0,56.57,56.95,20700.0,56.59,57.0,56.57,56.95,20700.0
2013-10-25 10:20:00,56.95,57.14,56.89,56.98,25900.0,56.95,57.14,56.89,56.98,25900.0
2013-10-25 10:25:00,56.98,56.98,56.64,56.81,23600.0,56.98,56.98,56.64,56.81,23600.0
2013-10-25 10:30:00,56.79,56.83,56.33,56.38,71800.0,56.79,56.83,56.33,56.38,71800.0
2013-10-25 10:35:00,56.35,56.64,56.3,56.64,20100.0,56.35,56.64,56.3,56.64,20100.0
2013-10-25 10:40:00,56.6,56.64,56.35,56.38,19000.0,56.6,56.64,56.35,56.38,19000.0
2013-10-25 10:45:00,56.37,56.59,56.28,56.59,12400.0,56.37,56.59,56.28,56.59,12400.0
2013-10-25 10:50:00,56.5,56.76,56.47,56.74,12000.0,56.5,56.76,56.47,56.74,12000.0
2013-10-25 10:55:00,56.77,56.96,56.72,56.9,21400.0,56.77,56.96,56.72,56.9,21400.0
2013-10-25 11:00:00,56.9,56.94,56.71,56.76,16500.0,56.9,56.94,56.71,56.76,16500.0
2013-10-25 11:05:00,56.74,56.85,56.68,56.68,6000.0,56.74,56.85,56.68,56.68,6000.0
2013-10-25 11:10:00,56.67,56.73,56.44,56.54,15500.0,56.67,56.73,56.44,56.54,15500.0
2013-10-25 11:15:00,56.57,56.65,56.42,56.54,10400.0,56.57,56.65,56.42,56.54,10400.0
2013-10-25 11:20:00,56.49,56.68,56.18,56.28,29700.0,56.49,56.68,56.18,56.28,29700.0
2013-10-25 11:25:00,56.34,56.36,56.17,56.18,20900.0,56.34,56.36,56.17,56.18,20900.0
2013-10-25 11:30:00,56.21,56.48,56.2,56.41,22200.0,56.21,56.48,56.2,56.41,22200.0
2013-10-25 11:35:00,56.39,56.39,56.06,56.06,19500.0,56.39,56.39,56.06,56.06,19500.0
2013-10-25 11:40:00,56.07,56.3,56.06,56.25,19900.0,56.07,56.3,56.06,56.25,19900.0
2013-10-25 11:45:00,56.23,56.56,56.22,56.4,70600.0,56.23,56.56,56.22,56.4,70600.0
2013-10-25 11:50:00,56.41,56.44,56.29,56.38,20800.0,56.41,56.44,56.29,56.38,20800.0
2013-10-25 11:55:00,56.34,56.4,56.08,56.4,20200.0,56.34,56.4,56.08,56.4,20200.0
2013-10-25 12:00:00,56.38,56.38,56.3,56.31,10700.0,56.38,56.38,56.3,56.31,10700.0
2013-10-25 12:05:00,56.35,56.46,56.32,56.37,12300.0,56.35,56.46,56.32,56.37,12300.0
2013-10-25 12:10:00,56.3,56.34,56.19,56.28,13200.0,56.3,56.34,56.19,56.28,13200.0
2013-10-25 12:15:00,56.26,56.4,56.24,56.32,7900.0,56.26,56.4,56.24,56.32,7900.0
2013-10-25 12:20:00,56.33,56.44,56.3,56.4,6000.0,56.33,56.44,56.3,56.4,6000.0
2013-10-25 12:25:00,56.36,56.38,56.32,56.35,6100.0,56.36,56.38,56.32,56.35,6100.0
2013-10-25 12:30:00,56.35,56.4,56.27,56.27,6900.0,56.35,56.4,56.27,56.27,6900.0
2013-10-25 12:35:00,56.3,56.33,56.21,56.31,8000.0,56.3,56.33,56.21,56.31,8000.0
2013-10-25 12:40:00,56.29,56.34,56.2,56.34,13200.0,56.29,56.34,56.2,56.34,13200.0
2013-10-25 12:45:00,56.29,56.32,56.24,56.28,12200.0,56.29,56.32,56.24,56.28,12200.0
2013-10-25 12:50:00,56.27,56.35,56.25,56.35,16000.0,56.27,56.35,56.25,56.35,16000.0
2013-10-25 12:55:00,56.35,56.38,56.32,56.36,10400.0,56.35,56.38,56.32,56.36,10400.0
2013-10-25 13:00:00,56.35,56.35,56.2,56.24,6200.0,56.35,56.35,56.2,56.24,6200.0
2013-10-25 13:05:00,56.25,56.35,56.25,56.34,5800.0,56.25,56.35,56.25,56.34,5800.0
2013-10-25 13:10:00,56.33,56.41,56.29,56.41,7800.0,56.33,56.41,56.29,56.41,7800.0
2013-10-25 13:15:00,56.4,56.48,56.37,56.39,9300.0,56.4,56.48,56.37,56.39,9300.0
2013-10-25 13:20:00,56.4,56.4,56.24,56.28,5400.0,56.4,56.4,56.24,56.28,5400.0
2013-10-25 13:25:00,56.32,56.43,56.31,56.35,5600.0,56.32,56.43,56.31,56.35,5600.0
2013-10-25 13:30:00,56.37,56.37,56.23,56.31,18100.0,56.37,56.37,56.23,56.31,18100.0
2013-10-25 13:35:00,56.31,56.33,56.26,56.32,11600.0,56.31,56.33,56.26,56.32,11600.0
2013-10-25 13:40:00,56.32,56.34,56.31,56.31,11300.0,56.32,56.34,56.31,56.31,11300.0
2013-10-25 13:45:00,56.31,56.31,56.23,56.23,19700.0,56.31,56.31,56.23,56.23,19700.0
2013-10-25 13:50:00,56.24,56.36,56.23,56.34,11900.0,56.24,56.36,56.23,56.34,11900.0
2013-10-25 13:55:00,56.33,56.46,56.31,56.38,21700.0,56.33,56.46,56.31,56.38,21700.0
2013-10-25 14:00:00,56.36,56.54,56.36,56.49,31900.0,56.36,56.54,56.36,56.49,31900.0
2013-10-25 14:05:00,56.51,56.54,56.45,56.49,15300.0,56.51,56.54,56.45,56.49,15300.0
2013-10-25 14:10:00,56.48,56.5,56.45,56.47,12500.0,56.48,56.5,56.45,56.47,12500.0
2013-10-25 14:15:00,56.47,56.51,56.45,56.48,25400.0,56.47,56.51,56.45,56.48,25400.0
2013-10-25 14:20:00,56.48,56.5,56.46,56.47,10800.0,56.48,56.5,56.46,56.47,10800.0
2013-10-25 14:25:00,56.48,56.56,56.46,56.49,19900.0,56.48,56.56,56.46,56.49,19900.0
2013-10-25 14:30:00,56.49,56.51,56.45,56.45,15100.0,56.49,56.51,56.45,56.45,15100.0
2013-10-25 14:35:00,56.44,56.59,56.43,56.5,24500.0,56.44,56.59,56.43,56.5,24500.0
2013-10-25 14:40:00,56.5,56.54,56.49,56.5,18300.0,56.5,56.54,56.49,56.5,18300.0
2013-10-25 14:45:00,56.5,56.51,56.46,56.48,13400.0,56.5,56.51,56.46,56.48,13400.0
2013-10-25 14:50:00,56.49,56.53,56.47,56.5,14800.0,56.49,56.53,56.47,56.5,14800.0
2013-10-25 14:55:00,56.5,56.5,56.44,56.46,29300.0,56.5,56.5,56.44,56.46,29300.0
2013-10-25 15:00:00,56.46,56.5,56.45,56.48,9300.0,56.46,56.5,56.45,56.48,9300.0
2013-10-25 15:05:00,56.48,56.58,56.47,56.58,21400.0,56.48,56.58,56.47,56.58,21400.0
2013-10-25 15:10:00,56.57,56.58,56.54,56.55,17000.0,56.57,56.58,56.54,56.55,17000.0
2013-10-25 15:15:00,56.55,56.57,56.53,56.55,21100.0,56.55,56.57,56.53,56.55,21100.0
2013-10-25 15:20:00,56.55,56.59,56.53,56.55,27700.0,56.55,56.59,56.53,56.55,27700.0
2013-10-25 15:25:00,56.55,56.56,56.54,56.56,15100.0,56.55,56.56,56.54,56.56,15100.0
2013-10-25 15:30:00,56.56,56.56,56.43,56.43,20000.0,56.56,56.56,56.43,56.43,20000.0
2013-10-25 15:35:00,56.43,56.49,56.39,56.48,28800.0,56.43,56.49,56.39,56.48,28800.0
2013-10-25 15:40:00,56.49,56.74,56.49,56.74,39900.0,56.49,56.74,56.49,56.74,39900.0
2013-10-25 15:45:00,56.74,56.74,56.57,56.57,39700.0,56.74,56.74,56.57,56.57,39700.0
2013-10-25 15:50:00,56.58,56.75,56.53,56.62,48500.0,56.58,56.75,56.53,56.62,48500.0
2013-10-25 15:55:00,56.63,56.73,56.63,56.65,44500.0,56.63,56.73,56.63,56.65,44500.0
2013-10-28 09:30:00,56.6,56.94,56.45,56.92,11900.0,56.6,56.94,56.45,56.92,11900.0
2013-10-28 09:35:00,56.86,56.93,56.71,56.77,2200.0,56.86,56.93,56.71,56.77,2200.0
2013-10-28 09:40:00,56.85,56.87,56.52,56.71,8300.0,56.85,56.87,56.52,56.71,8300.0
2013-10-28 09:45:00,56.81,56.81,56.7,56.79,4600.0,56.81,56.81,56.7,56.79,4600.0
2013-10-28 09:50:00,56.8,56.8,56.54,56.7,4900.0,56.8,56.8,56.54,56.7,4900.0
2013-10-28 09:55:00,56.64,56.68,56.52,56.63,4000.0,56.64,56.68,56.52,56.63,4000.0
2013-10-28 10:00:00,56.58,56.69,56.37,56.57,52300.0,56.58,56.69,56.37,56.57,52300.0
2013-10-28 10:05:00,56.57,56.61,56.42,56.56,20600.0,56.57,56.61,56.42,56.56,20600.0
2013-10-28 10:10:00,56.55,56.67,56.53,56.58,34500.0,56.55,56.67,56.53,56.58,34500.0
2013-10-28 10:15:00,56.56,56.61,56.24,56.24,40500.0,56.56,56.61,56.24,56.24,40500.0
2013-10-28 10:20:00,56.26,56.26,56.0,56.16,16400.0,56.26,56.26,56.0,56.16,16400.0
2013-10-28 10:25:00,56.2,56.24,56.1,56.1,16500.0,56.2,56.24,56.1,56.1,16500.0
2013-10-28 10:30:00,56.11,56.11,56.01,56.02,8600.0,56.11,56.11,56.01,56.02,8600.0
2013-10-28 10:35:00,56.01,56.08,55.98,56.0,32300.0,56.01,56.08,55.98,56.0,32300.0
2013-10-28 10:40:00,55.97,56.06,55.88,56.0,5400.0,55.97,56.06,55.88,56.0,5400.0
2013-10-28 10:45:00,55.93,56.07,55.85,56.03,8800.0,55.93,56.07,55.85,56.03,8800.0
2013-10-28 10:50:00,56.0,56.0,55.85,55.85,12900.0,56.0,56.0,55.85,55.85,12900.0
2013-10-28 10:55:00,55.8,55.83,55.64,55.7,35000.0,55.8,55.83,55.64,55.7,35000.0
2013-10-28 11:00:00,55.7,55.87,55.66,55.79,8900.0,55.7,55.87,55.66,55.79,8900.0
2013-10-28 11:05:00,55.79,55.84,55.71,55.71,14000.0,55.79,55.84,55.71,55.71,14000.0
2013-10-28 11:10:00,55.65,55.89,55.65,55.87,5000.0,55.65,55.89,55.65,55.87,5000.0
2013-10-28 11:15:00,55.85,55.89,55.74,55.74,3100.0,55.85,55.89,55.74,55.74,3100.0
2013-10-28 11:20:00,55.77,55.77,55.52,55.55,6200.0,55.77,55.77,55.52,55.55,6200.0
2013-10-28 11:25:00,55.49,55.6,55.44,55.6,6800.0,55.49,55.6,55.44,55.6,6800.0
2013-10-28 11:30:00,55.59,55.6,55.35,55.35,6300.0,55.59,55.6,55.35,55.35,6300.0
2013-10-28 11:35:00,55.4,55.44,55.26,55.36,11500.0,55.4,55.44,55.26,55.36,11500.0
2013-10-28 11:40:00,55.39,55.45,55.38,55.41,4400.0,55.39,55.45,55.38,55.41,4400.0
2013-10-28 11:45:00,55.4,55.47,55.3,55.3,2800.0,55.4,55.47,55.3,55.3,2800.0
2013-10-28 11:50:00,55.27,55.29,55.22,55.27,8900.0,55.27,55.29,55.22,55.27,8900.0
2013-10-28 11:55:00,55.29,55.3,55.11,55.16,16600.0,55.29,55.3,55.11,55.16,16600.0
2013-10-28 12:00:00,55.16,55.19,55.07,55.12,10600.0,55.16,55.19,55.07,55.12,10600.0
2013-10-28 12:05:00,55.16,55.16,55.06,55.09,4300.0,55.16,55.16,55.06,55.09,4300.0
2013-10-28 12:10:00,55.1,55.16,55.04,55.05,28300.0,55.1,55.16,55.04,55.05,28300.0
2013-10-28 12:15:00,55.07,55.11,54.91,54.97,14000.0,55.07,55.11,54.91,54.97,14000.0
2013-10-28 12:20:00,55.01,55.04,54.88,54.92,6500.0,55.01,55.04,54.88,54.92,6500.0
2013-10-28 12:25:00,54.96,54.99,54.91,54.94,10600.0,54.96,54.99,54.91,54.94,10600.0
2013-10-28 12:30:00,54.95,55.1,54.95,55.1,9800.0,54.95,55.1,54.95,55.1,9800.0
2013-10-28 12:35:00,55.08,55.17,55.07,55.13,5900.0,55.08,55.17,55.07,55.13,5900.0
2013-10-28 12:40:00,55.13,55.31,55.13,55.31,8200.0,55.13,55.31,55.13,55.31,8200.0
2013-10-28 12:45:00,55.35,55.43,55.34,55.39,8300.0,55.35,55.43,55.34,55.39,8300.0
2013-10-28 12:50:00,55.36,55.4,55.22,55.22,10400.0,55.36,55.4,55.22,55.22,10400.0
2013-10-28 12:55:00,55.21,55.21,55.09,55.17,5000.0,55.21,55.21,55.09,55.17,5000.0
2013-10-28 13:00:00,55.17,55.3,55.08,55.24,15500.0,55.17,55.3,55.08,55.24,15500.0
2013-10-28 13:05:00,55.25,55.26,55.09,55.13,3300.0,55.25,55.26,55.09,55.13,3300.0
2013-10-28 13:10:00,55.16,55.19,55.14,55.17,700.0,55.16,55.19,55.14,55.17,700.0
2013-10-28 13:15:00,55.17,55.2,55.14,55.17,4600.0,55.17,55.2,55.14,55.17,4600.0
2013-10-28 13:20:00,55.19,55.26,55.18,55.2,8100.0,55.19,55.26,55.18,55.2,8100.0
2013-10-28 13:25:00,55.21,55.21,55.13,55.2,6000.0,55.21,55.21,55.13,55.2,6000.0
2013-10-28 13:30:00,55.22,55.26,55.21,55.21,5100.0,55.22,55.26,55.21,55.21,5100.0
2013-10-28 13:35:00,55.22,55.24,55.14,55.18,8100.0,55.22,55.24,55.14,55.18,8100.0
2013-10-28 13:40:00,55.21,55.21,55.12,55.13,6400.0,55.21,55.21,55.12,55.13,6400.0
2013-10-28 13:45:00,55.12,55.18,55.11,55.13,3600.0,55.12,55.18,55.11,55.13,3600.0
2013-10-28 13:50:00,55.13,55.18,55.1,55.17,4900.0,55.13,55.18,55.1,55.17,4900.0
2013-10-28 13:55:00,55.19,55.21,55.07,55.1,8700.0,55.19,55.21,55.07,55.1,8700.0
2013-10-28 14:00:00,55.1,55.1,55.0,55.06,8400.0,55.1,55.1,55.0,55.06,8400.0
2013-10-28 14:05:00,55.06,55.11,55.06,55.08,3600.0,55.06,55.11,55.06,55.08,3600.0
2013-10-28 14:10:00,55.07,55.07,54.97,55.04,34400.0,55.07,55.07,54.97,55.04,34400.0
2013-10-28 14:15:00,55.06,55.13,54.97,54.98,11000.0,55.06,55.13,54.97,54.98,11000.0
2013-10-28 14:20:00,54.97,55.02,54.92,55.01,4500.0,54.97,55.02,54.92,55.01,4500.0
2013-10-28 14:25:00,55.0,55.03,54.95,55.0,5300.0,55.0,55.03,54.95,55.0,5300.0
2013-10-28 14:30:00,54.99,55.02,54.9,54.91,4900.0,54.99,55.02,54.9,54.91,4900.0
2013-10-28 14:35:00,54.89,54.91,54.82,54.83,9900.0,54.89,54.91,54.82,54.83,9900.0
2013-10-28 14:40:00,54.86,54.94,54.84,54.93,5800.0,54.86,54.94,54.84,54.93,5800.0
2013-10-28 14:45:00,54.96,54.97,54.92,54.92,4000.0,54.96,54.97,54.92,54.92,4000.0
2013-10-28 14:50:00,54.92,54.96,54.89,54.93,8300.0,54.92,54.96,54.89,54.93,8300.0
2013-10-28 14:55:00,54.95,55.07,54.94,55.05,9100.0,54.95,55.07,54.94,55.05,9100.0
2013-10-28 15:00:00,55.06,55.06,54.93,54.94,9000.0,55.06,55.06,54.93,54.94,9000.0
2013-10-28 15:05:00,54.96,54.98,54.83,54.83,7000.0,54.96,54.98,54.83,54.83,7000.0
2013-10-28 15:10:00,54.86,54.87,54.76,54.76,18800.0,54.86,54.87,54.76,54.76,18800.0
2013-10-28 15:15:00,54.76,54.79,54.75,54.77,11100.0,54.76,54.79,54.75,54.77,11100.0
2013-10-28 15:20:00,54.79,54.81,54.73,54.8,13400.0,54.79,54.81,54.73,54.8,13400.0
2013-10-28 15:25:00,54.81,54.85,54.76,54.8,11600.0,54.81,54.85,54.76,54.8,11600.0
2013-10-28 15:30:00,54.81,54.85,54.77,54.81,19200.0,54.81,54.85,54.77,54.81,19200.0
2013-10-28 15:35:00,54.82,54.82,54.7,54.77,23000.0,54.82,54.82,54.7,54.77,23000.0
2013-10-28 15:40:00,54.76,54.76,54.68,54.68,17100.0,54.76,54.76,54.68,54.68,17100.0
2013-10-28 15:45:00,54.69,54.77,54.69,54.76,52600.0,54.69,54.77,54.69,54.76,52600.0
2013-10-28 15:50:00,54.75,54.76,54.72,54.75,33500.0,54.75,54.76,54.72,54.75,33500.0
2013-10-28 15:55:00,54.75,54.83,54.73,54.82,82600.0,54.75,54.83,54.73,54.82,82600.0
2013-10-29 09:30:00,54.81,55.39,54.81,55.39,8700.0,54.81,55.39,54.81,55.39,8700.0
2013-10-29 09:35:00,55.39,55.49,55.35,55.37,10600.0,55.39,55.49,55.35,55.37,10600.0
2013-10-29 09:40:00,55.44,55.44,54.89,55.04,16600.0,55.44,55.44,54.89,55.04,16600.0
2013-10-29 09:45:00,55.04,55.44,55.04,55.35,8500.0,55.04,55.44,55.04,55.35,8500.0
2013-10-29 09:50:00,55.37,55.41,55.18,55.2,3600.0,55.37,55.41,55.18,55.2,3600.0
2013-10-29 09:55:00,55.25,55.26,55.12,55.18,3100.0,55.25,55.26,55.12,55.18,3100.0
2013-10-29 10:00:00,55.14,55.14,54.78,54.82,5400.0,55.14,55.14,54.78,54.82,5400.0
2013-10-29 10:05:00,54.82,54.95,54.77,54.81,4900.0,54.82,54.95,54.77,54.81,4900.0
2013-10-29 10:10:00,54.82,55.04,54.82,54.98,5000.0,54.82,55.04,54.82,54.98,5000.0
2013-10-29 10:15:00,55.0,55.08,54.99,55.01,4400.0,55.0,55.08,54.99,55.01,4400.0
2013-10-29 10:20:00,55.07,55.13,54.68,54.98,33600.0,55.07,55.13,54.68,54.98,33600.0
2013-10-29 10:25:00,55.0,55.26,54.93,54.99,42400.0,55.0,55.26,54.93,54.99,42400.0
2013-10-29 10:30:00,55.01,55.14,55.01,55.14,19100.0,55.01,55.14,55.01,55.14,19100.0
2013-10-29 10:35:00,55.14,55.18,55.09,55.18,7300.0,55.14,55.18,55.09,55.18,7300.0
2013-10-29 10:40:00,55.16,55.18,54.97,55.09,11400.0,55.16,55.18,54.97,55.09,11400.0
2013-10-29 10:45:00,55.12,55.17,54.93,55.04,30400.0,55.12,55.17,54.93,55.04,30400.0
2013-10-29 10:50:00,55.05,55.05,54.93,55.05,12700.0,55.05,55.05,54.93,55.05,12700.0
2013-10-29 10:55:00,55.05,55.1,54.96,55.0,9700.0,55.05,55.1,54.96,55.0,9700.0
2013-10-29 11:00:00,54.99,55.11,54.99,55.11,5000.0,54.99,55.11,54.99,55.11,5000.0
2013-10-29 11:05:00,55.13,55.26,55.03,55.11,20100.0,55.13,55.26,55.03,55.11,20100.0
2013-10-29 11:10:00,55.11,55.2,55.11,55.18,14100.0,55.11,55.2,55.11,55.18,14100.0
2013-10-29 11:15:00,55.18,55.25,55.09,55.17,32800.0,55.18,55.25,55.09,55.17,32800.0
2013-10-29 11:20:00,55.15,55.19,55.14,55.18,13600.0,55.15,55.19,55.14,55.18,13600.0
2013-10-29 11:25:00,55.18,55.23,55.18,55.2,4300.0,55.18,55.23,55.18,55.2,4300.0
2013-10-29 11:30:00,55.19,55.21,55.11,55.15,3700.0,55.19,55.21,55.11,55.15,3700.0
2013-10-29 11:35:00,55.13,55.13,54.91,54.91,25100.0,55.13,55.13,54.91,54.91,25100.0
2013-10-29 11:40:00,54.93,54.95,54.76,54.77,15400.0,54.93,54.95,54.76,54.77,15400.0
2013-10-29 11:45:00,54.77,54.81,54.49,54.5,28800.0,54.77,54.81,54.49,54.5,28800.0
2013-10-29 11:50:00,54.5,54.5,54.33,54.34,34300.0,54.5,54.5,54.33,54.34,34300.0
2013-10-29 11:55:00,54.36,54.39,54.09,54.09,54400.0,54.36,54.39,54.09,54.09,54400.0
2013-10-29 12:00:00,54.11,54.51,54.11,54.51,13100.0,54.11,54.51,54.11,54.51,13100.0
2013-10-29 12:05:00,54.52,54.52,54.41,54.41,11600.0,54.52,54.52,54.41,54.41,11600.0
2013-10-29 12:10:00,54.44,54.46,54.4,54.45,1900.0,54.44,54.46,54.4,54.45,1900.0
2013-10-29 12:15:00,54.44,54.51,54.42,54.51,7500.0,54.44,54.51,54.42,54.51,7500.0
2013-10-29 12:20:00,54.51,54.51,54.28,54.28,11800.0,54.51,54.51,54.28,54.28,11800.0
2013-10-29 12:25:00,54.31,54.47,54.2,54.44,7800.0,54.31,54.47,54.2,54.44,7800.0
2013-10-29 12:30:00,54.4,54.44,54.24,54.31,6600.0,54.4,54.44,54.24,54.31,6600.0
2013-10-29 12:35:00,54.33,54.37,54.15,54.15,5500.0,54.33,54.37,54.15,54.15,5500.0
2013-10-29 12:40:00,54.15,54.18,54.01,54.01,6600.0,54.15,54.18,54.01,54.01,6600.0
2013-10-29 12:45:00,54.02,54.25,54.02,54.25,8600.0,54.02,54.25,54.02,54.25,8600.0
2013-10-29 12:50:00,54.25,54.27,54.19,54.23,5200.0,54.25,54.27,54.19,54.23,5200.0
2013-10-29 12:55:00,54.21,54.26,54.03,54.05,5900.0,54.21,54.26,54.03,54.05,5900.0
2013-10-29 13:00:00,54.07,54.23,54.05,54.23,5900.0,54.07,54.23,54.05,54.23,5900.0
2013-10-29 13:05:00,54.23,54.36,54.23,54.34,7300.0,54.23,54.36,54.23,54.34,7300.0
2013-10-29 13:10:00,54.34,54.36,54.27,54.29,7000.0,54.34,54.36,54.27,54.29,7000.0
2013-10-29 13:15:00,54.28,54.28,54.12,54.18,5600.0,54.28,54.28,54.12,54.18,5600.0
2013-10-29 13:20:00,54.19,54.27,54.11,54.11,5800.0,54.19,54.27,54.11,54.11,5800.0
2013-10-29 13:25:00,54.11,54.24,54.1,54.24,4300.0,54.11,54.24,54.1,54.24,4300.0
2013-10-29 13:30:00,54.23,54.24,54.09,54.14,12200.0,54.23,54.24,54.09,54.14,12200.0
2013-10-29 13:35:00,54.14,54.29,54.14,54.2,4900.0,54.14,54.29,54.14,54.2,4900.0
2013-10-29 13:40:00,54.16,54.18,54.08,54.16,3900.0,54.16,54.18,54.08,54.16,3900.0
2013-10-29 13:45:00,54.16,54.23,54.11,54.17,6000.0,54.16,54.23,54.11,54.17,6000.0
2013-10-29 13:50:00,54.19,54.24,54.09,54.09,6700.0,54.19,54.24,54.09,54.09,6700.0
2013-10-29 13:55:00,54.11,54.23,54.11,54.22,4800.0,54.11,54.23,54.11,54.22,4800.0
2013-10-29 14:00:00,54.24,54.32,54.23,54.26,7100.0,54.24,54.32,54.23,54.26,7100.0
2013-10-29 14:05:00,54.29,54.34,54.25,54.29,5900.0,54.29,54.34,54.25,54.29,5900.0
2013-10-29 14:10:00,54.29,54.29,54.16,54.16,3100.0,54.29,54.29,54.16,54.16,3100.0
2013-10-29 14:15:00,54.18,54.18,54.07,54.13,10600.0,54.18,54.18,54.07,54.13,10600.0
2013-10-29 14:20:00,54.13,54.16,53.93,53.95,21000.0,54.13,54.16,53.93,53.95,21000.0
2013-10-29 14:25:00,53.97,54.1,53.97,54.06,12800.0,53.97,54.1,53.97,54.06,12800.0
2013-10-29 14:30:00,54.06,54.16,54.0,54.15,10000.0,54.06,54.16,54.0,54.15,10000.0
2013-10-29 14:35:00,54.16,54.16,54.04,54.07,7400.0,54.16,54.16,54.04,54.07,7400.0
2013-10-29 14:40:00,54.08,54.08,53.93,53.96,7300.0,54.08,54.08,53.93,53.96,7300.0
2013-10-29 14:45:00,53.98,54.15,53.97,54.15,9700.0,53.98,54.15,53.97,54.15,9700.0
2013-10-29 14:50:00,54.16,54.23,54.05,54.07,9900.0,54.16,54.23,54.05,54.07,9900.0
2013-10-29 14:55:00,54.03,54.14,54.01,54.02,11100.0,54.03,54.14,54.01,54.02,11100.0
2013-10-29 15:00:00,54.03,54.07,54.02,54.05,9500.0,54.03,54.07,54.02,54.05,9500.0
2013-10-29 15:05:00,54.06,54.27,54.05,54.17,15900.0,54.06,54.27,54.05,54.17,15900.0
2013-10-29 15:10:00,54.17,54.2,54.14,54.15,16200.0,54.17,54.2,54.14,54.15,16200.0
2013-10-29 15:15:00,54.13,54.23,54.13,54.16,14800.0,54.13,54.23,54.13,54.16,14800.0
2013-10-29 15:20:00,54.19,54.19,54.02,54.02,18700.0,54.19,54.19,54.02,54.02,18700.0
2013-10-29 15:25:00,54.01,54.14,54.01,54.14,17300.0,54.01,54.14,54.01,54.14,17300.0
2013-10-29 15:30:00,54.14,54.14,54.02,54.04,29900.0,54.14,54.14,54.02,54.04,29900.0
2013-10-29 15:35:00,54.05,54.16,53.99,54.1,19700.0,54.05,54.16,53.99,54.1,19700.0
2013-10-29 15:40:00,54.1,54.14,54.08,54.1,28000.0,54.1,54.14,54.08,54.1,28000.0
2013-10-29 15:45:00,54.1,54.14,54.03,54.03,47400.0,54.1,54.14,54.03,54.03,47400.0
2013-10-29 15:50:00,54.04,54.06,53.97,54.0,68600.0,54.04,54.06,53.97,54.0,68600.0
2013-10-29 15:55:00,54.0,54.06,53.99,54.05,81800.0,54.0,54.06,53.99,54.05,81800.0
2013-10-30 09:30:00,54.03,54.34,53.93,54.15,14200.0,54.03,54.34,53.93,54.15,14200.0
2013-10-30 09:35:00,54.07,54.1,53.97,54.09,18100.0,54.07,54.1,53.97,54.09,18100.0
2013-10-30 09:40:00,54.09,54.09,53.94,54.02,8200.0,54.09,54.09,53.94,54.02,8200.0
2013-10-30 09:45:00,54.02,54.1,54.0,54.04,11900.0,54.02,54.1,54.0,54.04,11900.0
2013-10-30 09:50:00,54.11,54.12,53.98,54.02,3000.0,54.11,54.12,53.98,54.02,3000.0
2013-10-30 09:55:00,54.0,54.09,53.93,54.0,5800.0,54.0,54.09,53.93,54.0,5800.0
2013-10-30 10:00:00,54.01,54.06,53.78,54.03,36600.0,54.01,54.06,53.78,54.03,36600.0
2013-10-30 10:05:00,54.01,54.01,53.8,53.86,9400.0,54.01,54.01,53.8,53.86,9400.0
2013-10-30 10:10:00,53.86,53.98,53.7,53.96,44000.0,53.86,53.98,53.7,53.96,44000.0
2013-10-30 10:15:00,53.96,54.04,53.93,54.01,13300.0,53.96,54.04,53.93,54.01,13300.0
2013-10-30 10:20:00,53.98,54.07,53.97,54.02,23600.0,53.98,54.07,53.97,54.02,23600.0
2013-10-30 10:25:00,54.1,54.48,54.1,54.48,11500.0,54.1,54.48,54.1,54.48,11500.0
2013-10-30 10:30:00,54.46,54.61,54.43,54.61,11000.0,54.46,54.61,54.43,54.61,11000.0
2013-10-30 10:35:00,54.59,54.66,54.45,54.45,3600.0,54.59,54.66,54.45,54.45,3600.0
2013-10-30 10:40:00,54.48,54.73,54.47,54.73,8800.0,54.48,54.73,54.47,54.73,8800.0
2013-10-30 10:45:00,54.74,54.74,54.43,54.44,7800.0,54.74,54.74,54.43,54.44,7800.0
2013-10-30 10:50:00,54.45,54.62,54.45,54.62,1400.0,54.45,54.62,54.45,54.62,1400.0
2013-10-30 10:55:00,54.62,54.62,54.44,54.56,3300.0,54.62,54.62,54.44,54.56,3300.0
2013-10-30 11:00:00,54.62,54.74,54.6,54.64,3600.0,54.62,54.74,54.6,54.64,3600.0
2013-10-30 11:05:00,54.73,54.9,54.71,54.83,6700.0,54.73,54.9,54.71,54.83,6700.0
2013-10-30 11:10:00,54.84,54.89,54.8,54.89,4000.0,54.84,54.89,54.8,54.89,4000.0
2013-10-30 11:15:00,54.87,54.94,54.78,54.87,11400.0,54.87,54.94,54.78,54.87,11400.0
2013-10-30 11:20:00,54.84,54.87,54.78,54.8,10500.0,54.84,54.87,54.78,54.8,10500.0
2013-10-30 11:25:00,54.81,54.86,54.81,54.83,900.0,54.81,54.86,54.81,54.83,900.0
2013-10-30 11:30:00,54.8,54.86,54.78,54.85,10500.0,54.8,54.86,54.78,54.85,10500.0
2013-10-30 11:35:00,54.84,54.84,54.68,54.74,6500.0,54.84,54.84,54.68,54.74,6500.0
2013-10-30 11:40:00,54.73,54.81,54.71,54.8,5800.0,54.73,54.81,54.71,54.8,5800.0
2013-10-30 11:45:00,54.8,54.95,54.76,54.91,13500.0,54.8,54.95,54.76,54.91,13500.0
2013-10-30 11:50:00,54.91,54.99,54.84,54.97,23300.0,54.91,54.99,54.84,54.97,23300.0
2013-10-30 11:55:00,54.99,55.12,54.94,55.11,12800.0,54.99,55.12,54.94,55.11,12800.0
2013-10-30 12:00:00,55.1,55.16,54.97,55.16,19400.0,55.1,55.16,54.97,55.16,19400.0
2013-10-30 12:05:00,55.17,55.17,55.07,55.11,5200.0,55.17,55.17,55.07,55.11,5200.0
2013-10-30 12:10:00,55.07,55.07,54.92,54.93,11000.0,55.07,55.07,54.92,54.93,11000.0
2013-10-30 12:15:00,54.97,54.97,54.87,54.9,2400.0,54.97,54.97,54.87,54.9,2400.0
2013-10-30 12:20:00,54.9,54.95,54.85,54.85,4200.0,54.9,54.95,54.85,54.85,4200.0
2013-10-30 12:25:00,54.86,54.87,54.73,54.77,3600.0,54.86,54.87,54.73,54.77,3600.0
2013-10-30 12:30:00,54.77,54.91,54.77,54.89,4600.0,54.77,54.91,54.77,54.89,4600.0
2013-10-30 12:35:00,54.89,54.91,54.82,54.82,2700.0,54.89,54.91,54.82,54.82,2700.0
2013-10-30 12:40:00,54.83,54.87,54.77,54.87,5600.0,54.83,54.87,54.77,54.87,5600.0
2013-10-30 12:45:00,54.87,54.94,54.87,54.88,5200.0,54.87,54.94,54.87,54.88,5200.0
2013-10-30 12:50:00,54.88,54.88,54.79,54.83,3400.0,54.88,54.88,54.79,54.83,3400.0
2013-10-30 12:55:00,54.84,54.94,54.84,54.88,3100.0,54.84,54.94,54.84,54.88,3100.0
2013-10-30 13:00:00,54.91,54.91,54.83,54.86,4900.0,54.91,54.91,54.83,54.86,4900.0
2013-10-30 13:05:00,54.86,54.92,54.86,54.88,3600.0,54.86,54.92,54.86,54.88,3600.0
2013-10-30 13:10:00,54.88,54.95,54.88,54.91,3500.0,54.88,54.95,54.88,54.91,3500.0
2013-10-30 13:15:00,54.99,54.99,54.93,54.97,3600.0,54.99,54.99,54.93,54.97,3600.0
2013-10-30 13:20:00,54.96,54.96,54.82,54.96,106400.0,54.96,54.96,54.82,54.96,106400.0
2013-10-30 13:25:00,54.94,55.01,54.94,54.94,5100.0,54.94,55.01,54.94,54.94,5100.0
2013-10-30 13:30:00,54.91,54.92,54.87,54.87,3800.0,54.91,54.92,54.87,54.87,3800.0
2013-10-30 13:35:00,54.83,54.93,54.83,54.89,7700.0,54.83,54.93,54.83,54.89,7700.0
2013-10-30 13:40:00,54.85,54.87,54.77,54.77,12200.0,54.85,54.87,54.77,54.77,12200.0
2013-10-30 13:45:00,54.73,54.75,54.63,54.64,2200.0,54.73,54.75,54.63,54.64,2200.0
2013-10-30 13:50:00,54.68,54.74,54.68,54.73,3900.0,54.68,54.74,54.68,54.73,3900.0
2013-10-30 13:55:00,54.75,54.75,54.65,54.66,3700.0,54.75,54.75,54.65,54.66,3700.0
2013-10-30 14:00:00,54.66,54.66,54.48,54.6,8700.0,54.66,54.66,54.48,54.6,8700.0
2013-10-30 14:05:00,54.6,54.66,54.49,54.49,8500.0,54.6,54.66,54.49,54.49,8500.0
2013-10-30 14:10:00,54.55,54.66,54.55,54.63,5500.0,54.55,54.66,54.55,54.63,5500.0
2013-10-30 14:15:00,54.61,54.66,54.39,54.46,14200.0,54.61,54.66,54.39,54.46,14200.0
2013-10-30 14:20:00,54.47,54.65,54.47,54.62,12900.0,54.47,54.65,54.47,54.62,12900.0
2013-10-30 14:25:00,54.55,54.64,54.49,54.63,6700.0,54.55,54.64,54.49,54.63,6700.0
2013-10-30 14:30:00,54.62,54.68,54.58,54.68,10900.0,54.62,54.68,54.58,54.68,10900.0
2013-10-30 14:35:00,54.68,54.71,54.39,54.43,14600.0,54.68,54.71,54.39,54.43,14600.0
2013-10-30 14:40:00,54.43,54.48,54.17,54.18,13300.0,54.43,54.48,54.17,54.18,13300.0
2013-10-30 14:45:00,54.17,54.28,54.17,54.22,17200.0,54.17,54.28,54.17,54.22,17200.0
2013-10-30 14:50:00,54.25,54.27,54.2,54.21,6000.0,54.25,54.27,54.2,54.21,6000.0
2013-10-30 14:55:00,54.17,54.25,54.13,54.21,16500.0,54.17,54.25,54.13,54.21,16500.0
2013-10-30 15:00:00,54.18,54.3,54.15,54.3,10000.0,54.18,54.3,54.15,54.3,10000.0
2013-10-30 15:05:00,54.3,54.41,54.3,54.3,22900.0,54.3,54.41,54.3,54.3,22900.0
2013-10-30 15:10:00,54.3,54.33,54.25,54.28,30400.0,54.3,54.33,54.25,54.28,30400.0
2013-10-30 15:15:00,54.28,54.3,54.24,54.25,18000.0,54.28,54.3,54.24,54.25,18000.0
2013-10-30 15:20:00,54.28,54.32,54.25,54.3,22800.0,54.28,54.32,54.25,54.3,22800.0
2013-10-30 15:25:00,54.31,54.4,54.29,54.4,16100.0,54.31,54.4,54.29,54.4,16100.0
2013-10-30 15:30:00,54.39,54.4,54.3,54.32,25600.0,54.39,54.4,54.3,54.32,25600.0
2013-10-30 15:35:00,54.33,54.36,54.28,54.31,15100.0,54.33,54.36,54.28,54.31,15100.0
2013-10-30 15:40:00,54.33,54.39,54.21,54.25,28100.0,54.33,54.39,54.21,54.25,28100.0
2013-10-30 15:45:00,54.25,54.27,54.12,54.16,28500.0,54.25,54.27,54.12,54.16,28500.0
2013-10-30 15:50:00,54.14,54.16,54.08,54.13,40200.0,54.14,54.16,54.08,54.13,40200.0
2013-10-30 15:55:00,54.14,54.15,53.99,54.09,64600.0,54.14,54.15,53.99,54.09,64600.0
2013-10-31 09:30:00,54.17,54.17,53.51,53.52,15000.0,54.17,54.17,53.51,53.52,15000.0
2013-10-31 09:35:00,53.61,53.78,53.53,53.65,12300.0,53.61,53.78,53.53,53.65,12300.0
2013-10-31 09:40:00,53.65,53.9,53.64,53.74,2700.0,53.65,53.9,53.64,53.74,2700.0
2013-10-31 09:45:00,53.88,54.09,53.82,53.93,4600.0,53.88,54.09,53.82,53.93,4600.0
2013-10-31 09:50:00,53.84,53.91,53.44,53.44,3600.0,53.84,53.91,53.44,53.44,3600.0
2013-10-31 09:55:00,53.45,53.45,53.1,53.1,16900.0,53.45,53.45,53.1,53.1,16900.0
2013-10-31 10:00:00,53.17,53.18,52.89,53.15,8700.0,53.17,53.18,52.89,53.15,8700.0
2013-10-31 10:05:00,53.19,53.19,53.03,53.09,4600.0,53.19,53.19,53.03,53.09,4600.0
2013-10-31 10:10:00,53.16,53.4,52.96,53.34,21600.0,53.16,53.4,52.96,53.34,21600.0
2013-10-31 10:15:00,53.39,53.49,53.21,53.21,5600.0,53.39,53.49,53.21,53.21,5600.0
2013-10-31 10:20:00,53.19,53.19,53.11,53.11,1400.0,53.19,53.19,53.11,53.11,1400.0
2013-10-31 10:25:00,53.16,53.17,52.98,53.14,14700.0,53.16,53.17,52.98,53.14,14700.0
2013-10-31 10:30:00,53.07,53.15,52.97,52.97,9800.0,53.07,53.15,52.97,52.97,9800.0
2013-10-31 10:35:00,52.97,52.97,52.85,52.94,12200.0,52.97,52.97,52.85,52.94,12200.0
2013-10-31 10:40:00,52.94,52.95,52.82,52.94,7100.0,52.94,52.95,52.82,52.94,7100.0
2013-10-31 10:45:00,52.97,53.06,52.9,53.02,5600.0,52.97,53.06,52.9,53.02,5600.0
2013-10-31 10:50:00,53.01,53.43,52.99,53.4,13200.0,53.01,53.43,52.99,53.4,13200.0
2013-10-31 10:55:00,53.41,53.43,53.14,53.28,13900.0,53.41,53.43,53.14,53.28,13900.0
2013-10-31 11:00:00,53.36,53.58,53.36,53.58,5900.0,53.36,53.58,53.36,53.58,5900.0
2013-10-31 11:05:00,53.59,53.66,53.51,53.59,11100.0,53.59,53.66,53.51,53.59,11100.0
2013-10-31 11:10:00,53.62,53.95,53.6,53.93,20400.0,53.62,53.95,53.6,53.93,20400.0
2013-10-31 11:15:00,53.92,53.94,53.83,53.89,6500.0,53.92,53.94,53.83,53.89,6500.0
2013-10-31 11:20:00,53.82,53.96,53.76,53.96,3000.0,53.82,53.96,53.76,53.96,3000.0
2013-10-31 11:25:00,53.99,54.01,53.9,53.98,6000.0,53.99,54.01,53.9,53.98,6000.0
2013-10-31 11:30:00,53.97,54.0,53.92,53.95,5300.0,53.97,54.0,53.92,53.95,5300.0
2013-10-31 11:35:00,53.96,54.13,53.86,53.98,52600.0,53.96,54.13,53.86,53.98,52600.0
2013-10-31 11:40:00,54.01,54.03,53.84,53.85,4200.0,54.01,54.03,53.84,53.85,4200.0
2013-10-31 11:45:00,53.87,53.95,53.86,53.95,4300.0,53.87,53.95,53.86,53.95,4300.0
2013-10-31 11:50:00,53.96,54.02,53.95,53.95,4700.0,53.96,54.02,53.95,53.95,4700.0
2013-10-31 11:55:00,53.96,53.97,53.92,53.97,1700.0,53.96,53.97,53.92,53.97,1700.0
2013-10-31 12:00:00,53.98,53.98,53.87,53.97,7900.0,53.98,53.98,53.87,53.97,7900.0
2013-10-31 12:05:00,53.96,54.18,53.96,54.06,9800.0,53.96,54.18,53.96,54.06,9800.0
2013-10-31 12:10:00,54.1,54.18,54.1,54.14,2200.0,54.1,54.18,54.1,54.14,2200.0
2013-10-31 12:15:00,54.14,54.25,54.14,54.22,12100.0,54.14,54.25,54.14,54.22,12100.0
2013-10-31 12:20:00,54.23,54.43,54.22,54.43,8400.0,54.23,54.43,54.22,54.43,8400.0
2013-10-31 12:25:00,54.43,54.49,54.4,54.44,6800.0,54.43,54.49,54.4,54.44,6800.0
2013-10-31 12:30:00,54.44,54.48,54.38,54.41,12300.0,54.44,54.48,54.38,54.41,12300.0
2013-10-31 12:35:00,54.41,54.41,54.3,54.37,5500.0,54.41,54.41,54.3,54.37,5500.0
2013-10-31 12:40:00,54.37,54.44,54.34,54.42,6200.0,54.37,54.44,54.34,54.42,6200.0
2013-10-31 12:45:00,54.43,54.44,54.29,54.34,3700.0,54.43,54.44,54.29,54.34,3700.0
2013-10-31 12:50:00,54.34,54.4,54.31,54.4,5700.0,54.34,54.4,54.31,54.4,5700.0
2013-10-31 12:55:00,54.39,54.39,54.2,54.26,26200.0,54.39,54.39,54.2,54.26,26200.0
2013-10-31 13:00:00,54.27,54.41,54.24,54.4,5600.0,54.27,54.41,54.24,54.4,5600.0
2013-10-31 13:05:00,54.4,54.58,54.4,54.58,17300.0,54.4,54.58,54.4,54.58,17300.0
2013-10-31 13:10:00,54.57,54.74,54.57,54.72,8800.0,54.57,54.74,54.57,54.72,8800.0
2013-10-31 13:15:00,54.72,54.77,54.69,54.76,4300.0,54.72,54.77,54.69,54.76,4300.0
2013-10-31 13:20:00,54.73,54.75,54.53,54.56,7100.0,54.73,54.75,54.53,54.56,7100.0
2013-10-31 13:25:00,54.54,54.73,54.51,54.73,2900.0,54.54,54.73,54.51,54.73,2900.0
2013-10-31 13:30:00,54.75,54.77,54.7,54.73,2800.0,54.75,54.77,54.7,54.73,2800.0
2013-10-31 13:35:00,54.76,54.78,54.69,54.78,2300.0,54.76,54.78,54.69,54.78,2300.0
2013-10-31 13:40:00,54.78,54.89,54.78,54.89,5600.0,54.78,54.89,54.78,54.89,5600.0
2013-10-31 13:45:00,54.89,54.92,54.84,54.87,4300.0,54.89,54.92,54.84,54.87,4300.0
2013-10-31 13:50:00,54.89,54.89,54.81,54.82,2900.0,54.89,54.89,54.81,54.82,2900.0
2013-10-31 13:55:00,54.79,54.79,54.65,54.65,5700.0,54.79,54.79,54.65,54.65,5700.0
2013-10-31 14:00:00,54.64,54.67,54.6,54.63,9900.0,54.64,54.67,54.6,54.63,9900.0
2013-10-31 14:05:00,54.59,54.66,54.59,54.65,2500.0,54.59,54.66,54.59,54.65,2500.0
2013-10-31 14:10:00,54.64,54.73,54.59,54.66,14300.0,54.64,54.73,54.59,54.66,14300.0
2013-10-31 14:15:00,54.69,54.81,54.69,54.75,3200.0,54.69,54.81,54.69,54.75,3200.0
2013-10-31 14:20:00,54.77,54.87,54.76,54.87,30200.0,54.77,54.87,54.76,54.87,30200.0
2013-10-31 14:25:00,54.87,54.91,54.84,54.89,10400.0,54.87,54.91,54.84,54.89,10400.0
2013-10-31 14:30:00,54.89,54.91,54.82,54.82,6700.0,54.89,54.91,54.82,54.82,6700.0
2013-10-31 14:35:00,54.82,54.84,54.81,54.82,3500.0,54.82,54.84,54.81,54.82,3500.0
2013-10-31 14:40:00,54.82,54.84,54.8,54.82,6400.0,54.82,54.84,54.8,54.82,6400.0
2013-10-31 14:45:00,54.83,54.85,54.82,54.83,4400.0,54.83,54.85,54.82,54.83,4400.0
2013-10-31 14:50:00,54.83,54.84,54.77,54.78,5700.0,54.83,54.84,54.77,54.78,5700.0
2013-10-31 14:55:00,54.77,54.78,54.64,54.78,12800.0,54.77,54.78,54.64,54.78,12800.0
2013-10-31 15:00:00,54.77,54.77,54.55,54.58,8100.0,54.77,54.77,54.55,54.58,8100.0
2013-10-31 15:05:00,54.57,54.58,54.46,54.53,12100.0,54.57,54.58,54.46,54.53,12100.0
2013-10-31 15:10:00,54.55,54.57,54.47,54.54,5600.0,54.55,54.57,54.47,54.54,5600.0
2013-10-31 15:15:00,54.53,54.54,54.49,54.49,7000.0,54.53,54.54,54.49,54.49,7000.0
2013-10-31 15:20:00,54.5,54.58,54.46,54.49,9700.0,54.5,54.58,54.46,54.49,9700.0
2013-10-31 15:25:00,54.49,54.53,54.48,54.5,14900.0,54.49,54.53,54.48,54.5,14900.0
2013-10-31 15:30:00,54.5,54.54,54.48,54.5,10300.0,54.5,54.54,54.48,54.5,10300.0
2013-10-31 15:35:00,54.51,54.53,54.49,54.5,35900.0,54.51,54.53,54.49,54.5,35900.0
2013-10-31 15:40:00,54.5,54.54,54.5,54.51,16800.0,54.5,54.54,54.5,54.51,16800.0
2013-10-31 15:45:00,54.53,54.6,54.48,54.6,28600.0,54.53,54.6,54.48,54.6,28600.0
2013-10-31 15:50:00,54.59,54.64,54.52,54.61,35500.0,54.59,54.64,54.52,54.61,35500.0
2013-10-31 15:55:00,54.61,54.63,54.55,54.62,86100.0,54.61,54.63,54.55,54.62,86100.0
2013-11-01 09:30:00,54.22,54.51,54.07,54.44,28100.0,54.22,54.51,54.07,54.44,28100.0
2013-11-01 09:35:00,54.4,54.45,54.02,54.12,19900.0,54.4,54.45,54.02,54.12,19900.0
2013-11-01 09:40:00,54.02,54.02,53.55,53.73,22000.0,54.02,54.02,53.55,53.73,22000.0
2013-11-01 09:45:00,53.65,53.75,53.01,53.41,48300.0,53.65,53.75,53.01,53.41,48300.0
2013-11-01 09:50:00,53.45,53.51,53.11,53.21,11100.0,53.45,53.51,53.11,53.21,11100.0
2013-11-01 09:55:00,53.26,53.6,53.26,53.49,14700.0,53.26,53.6,53.26,53.49,14700.0
2013-11-01 10:00:00,53.48,53.58,53.39,53.58,22600.0,53.48,53.58,53.39,53.58,22600.0
2013-11-01 10:05:00,53.55,53.88,53.55,53.87,20200.0,53.55,53.88,53.55,53.87,20200.0
2013-11-01 10:10:00,53.83,53.96,53.7,53.91,58300.0,53.83,53.96,53.7,53.91,58300.0
2013-11-01 10:15:00,53.96,53.99,53.68,53.79,18400.0,53.96,53.99,53.68,53.79,18400.0
2013-11-01 10:20:00,53.75,53.96,53.75,53.82,5800.0,53.75,53.96,53.75,53.82,5800.0
2013-11-01 10:25:00,53.81,54.1,53.81,54.0,10700.0,53.81,54.1,53.81,54.0,10700.0
2013-11-01 10:30:00,54.02,54.04,53.93,54.0,13000.0,54.02,54.04,53.93,54.0,13000.0
2013-11-01 10:35:00,54.03,54.15,54.01,54.08,18100.0,54.03,54.15,54.01,54.08,18100.0
2013-11-01 10:40:00,54.06,54.1,54.0,54.08,12600.0,54.06,54.1,54.0,54.08,12600.0
2013-11-01 10:45:00,54.09,54.1,53.99,54.02,25100.0,54.09,54.1,53.99,54.02,25100.0
2013-11-01 10:50:00,54.0,54.07,53.97,54.0,7500.0,54.0,54.07,53.97,54.0,7500.0
2013-11-01 10:55:00,54.02,54.02,53.82,53.85,5600.0,54.02,54.02,53.82,53.85,5600.0
2013-11-01 11:00:00,53.84,53.85,53.69,53.77,7900.0,53.84,53.85,53.69,53.77,7900.0
2013-11-01 11:05:00,53.7,53.71,53.65,53.7,8000.0,53.7,53.71,53.65,53.7,8000.0
2013-11-01 11:10:00,53.69,53.72,53.45,53.47,13100.0,53.69,53.72,53.45,53.47,13100.0
2013-11-01 11:15:00,53.46,53.46,53.27,53.3,30600.0,53.46,53.46,53.27,53.3,30600.0
2013-11-01 11:20:00,53.27,53.31,53.2,53.2,18500.0,53.27,53.31,53.2,53.2,18500.0
2013-11-01 11:25:00,53.21,53.31,53.2,53.29,14900.0,53.21,53.31,53.2,53.29,14900.0
2013-11-01 11:30:00,53.31,53.42,53.25,53.4,9600.0,53.31,53.42,53.25,53.4,9600.0
2013-11-01 11:35:00,53.41,53.53,53.3,53.5,13700.0,53.41,53.53,53.3,53.5,13700.0
2013-11-01 11:40:00,53.55,53.57,53.4,53.46,8600.0,53.55,53.57,53.4,53.46,8600.0
2013-11-01 11:45:00,53.45,53.48,53.3,53.48,7000.0,53.45,53.48,53.3,53.48,7000.0
2013-11-01 11:50:00,53.48,53.71,53.48,53.61,19400.0,53.48,53.71,53.48,53.61,19400.0
2013-11-01 11:55:00,53.65,53.67,53.6,53.61,12800.0,53.65,53.67,53.6,53.61,12800.0
2013-11-01 12:00:00,53.62,53.79,53.62,53.69,6400.0,53.62,53.79,53.62,53.69,6400.0
2013-11-01 12:05:00,53.7,53.77,53.64,53.71,11500.0,53.7,53.77,53.64,53.71,11500.0
2013-11-01 12:10:00,53.71,53.74,53.68,53.69,5800.0,53.71,53.74,53.68,53.69,5800.0
2013-11-01 12:15:00,53.68,53.77,53.66,53.68,10800.0,53.68,53.77,53.66,53.68,10800.0
2013-11-01 12:20:00,53.71,53.95,53.71,53.95,12000.0,53.71,53.95,53.71,53.95,12000.0
2013-11-01 12:25:00,53.91,54.08,53.91,54.08,12500.0,53.91,54.08,53.91,54.08,12500.0
2013-11-01 12:30:00,54.05,54.06,53.95,54.01,19700.0,54.05,54.06,53.95,54.01,19700.0
2013-11-01 12:35:00,54.03,54.07,53.96,53.99,11500.0,54.03,54.07,53.96,53.99,11500.0
2013-11-01 12:40:00,54.01,54.01,53.81,53.81,15600.0,54.01,54.01,53.81,53.81,15600.0
2013-11-01 12:45:00,53.86,53.86,53.68,53.74,14300.0,53.86,53.86,53.68,53.74,14300.0
2013-11-01 12:50:00,53.76,53.82,53.72,53.75,5300.0,53.76,53.82,53.72,53.75,5300.0
2013-11-01 12:55:00,53.75,53.75,53.59,53.59,8400.0,53.75,53.75,53.59,53.59,8400.0
2013-11-01 13:00:00,53.59,53.74,53.59,53.72,14000.0,53.59,53.74,53.59,53.72,14000.0
2013-11-01 13:05:00,53.73,53.78,53.69,53.78,13000.0,53.73,53.78,53.69,53.78,13000.0
2013-11-01 13:10:00,53.78,53.78,53.67,53.76,8200.0,53.78,53.78,53.67,53.76,8200.0
2013-11-01 13:15:00,53.73,53.74,53.64,53.68,9000.0,53.73,53.74,53.64,53.68,9000.0
2013-11-01 13:20:00,53.68,53.69,53.54,53.59,14400.0,53.68,53.69,53.54,53.59,14400.0
2013-11-01 13:25:00,53.58,53.66,53.56,53.57,13100.0,53.58,53.66,53.56,53.57,13100.0
2013-11-01 13:30:00,53.58,53.59,53.53,53.59,16500.0,53.58,53.59,53.53,53.59,16500.0
2013-11-01 13:35:00,53.58,53.75,53.58,53.75,12100.0,53.58,53.75,53.58,53.75,12100.0
2013-11-01 13:40:00,53.74,53.75,53.65,53.7,10600.0,53.74,53.75,53.65,53.7,10600.0
2013-11-01 13:45:00,53.69,53.77,53.67,53.77,11400.0,53.69,53.77,53.67,53.77,11400.0
2013-11-01 13:50:00,53.78,53.8,53.69,53.78,9600.0,53.78,53.8,53.69,53.78,9600.0
2013-11-01 13:55:00,53.79,53.81,53.69,53.76,7600.0,53.79,53.81,53.69,53.76,7600.0
2013-11-01 14:00:00,53.77,53.78,53.7,53.78,17200.0,53.77,53.78,53.7,53.78,17200.0
2013-11-01 14:05:00,53.76,53.77,53.7,53.75,12100.0,53.76,53.77,53.7,53.75,12100.0
2013-11-01 14:10:00,53.75,53.76,53.64,53.76,14300.0,53.75,53.76,53.64,53.76,14300.0
2013-11-01 14:15:00,53.76,53.76,53.69,53.73,10100.0,53.76,53.76,53.69,53.73,10100.0
2013-11-01 14:20:00,53.74,53.74,53.63,53.65,13400.0,53.74,53.74,53.63,53.65,13400.0
2013-11-01 14:25:00,53.63,53.75,53.63,53.72,11000.0,53.63,53.75,53.63,53.72,11000.0
2013-11-01 14:30:00,53.71,53.74,53.67,53.68,17500.0,53.71,53.74,53.67,53.68,17500.0
2013-11-01 14:35:00,53.67,53.67,53.6,53.61,20000.0,53.67,53.67,53.6,53.61,20000.0
2013-11-01 14:40:00,53.61,53.66,53.6,53.66,19900.0,53.61,53.66,53.6,53.66,19900.0
2013-11-01 14:45:00,53.65,53.7,53.61,53.7,23000.0,53.65,53.7,53.61,53.7,23000.0
2013-11-01 14:50:00,53.71,53.71,53.66,53.7,13900.0,53.71,53.71,53.66,53.7,13900.0
2013-11-01 14:55:00,53.7,53.73,53.68,53.69,12600.0,53.7,53.73,53.68,53.69,12600.0
2013-11-01 15:00:00,53.68,53.76,53.68,53.75,5400.0,53.68,53.76,53.68,53.75,5400.0
2013-11-01 15:05:00,53.76,53.76,53.7,53.7,11500.0,53.76,53.76,53.7,53.7,11500.0
2013-11-01 15:10:00,53.72,53.78,53.72,53.76,12200.0,53.72,53.78,53.72,53.76,12200.0
2013-11-01 15:15:00,53.75,53.76,53.71,53.74,7900.0,53.75,53.76,53.71,53.74,7900.0
2013-11-01 15:20:00,53.73,53.75,53.7,53.73,10200.0,53.73,53.75,53.7,53.73,10200.0
2013-11-01 15:25:00,53.73,53.76,53.72,53.76,10000.0,53.73,53.76,53.72,53.76,10000.0
2013-11-01 15:30:00,53.75,53.93,53.74,53.9,14700.0,53.75,53.93,53.74,53.9,14700.0
2013-11-01 15:35:00,53.91,53.97,53.88,53.95,8800.0,53.91,53.97,53.88,53.95,8800.0
2013-11-01 15:40:00,53.95,54.03,53.94,54.03,16600.0,53.95,54.03,53.94,54.03,16600.0
2013-11-01 15:45:00,54.02,54.02,53.82,53.82,25500.0,54.02,54.02,53.82,53.82,25500.0
2013-11-01 15:50:00,53.83,53.9,53.82,53.83,24900.0,53.83,53.9,53.82,53.83,24900.0
2013-11-01 15:55:00,53.83,53.88,53.75,53.81,31500.0,53.83,53.88,53.75,53.81,31500.0
2013-11-04 09:30:00,54.14,54.23,54.02,54.07,4200.0,54.14,54.23,54.02,54.07,4200.0
2013-11-04 09:35:00,54.07,54.16,53.98,54.0,17700.0,54.07,54.16,53.98,54.0,17700.0
2013-11-04 09:40:00,54.0,54.06,53.83,54.06,18400.0,54.0,54.06,53.83,54.06,18400.0
2013-11-04 09:45:00,54.06,54.09,53.9,53.97,6200.0,54.06,54.09,53.9,53.97,6200.0
2013-11-04 09:50:00,53.9,53.95,53.76,53.87,27500.0,53.9,53.95,53.76,53.87,27500.0
2013-11-04 09:55:00,53.85,54.15,53.71,54.15,19100.0,53.85,54.15,53.71,54.15,19100.0
2013-11-04 10:00:00,54.18,54.4,53.97,54.01,32100.0,54.18,54.4,53.97,54.01,32100.0
2013-11-04 10:05:00,54.01,54.06,53.85,53.92,44200.0,54.01,54.06,53.85,53.92,44200.0
2013-11-04 10:10:00,53.96,54.06,53.95,53.97,10500.0,53.96,54.06,53.95,53.97,10500.0
2013-11-04 10:15:00,53.98,54.0,53.89,54.0,10500.0,53.98,54.0,53.89,54.0,10500.0
2013-11-04 10:20:00,54.01,54.18,53.99,54.0,12300.0,54.01,54.18,53.99,54.0,12300.0
2013-11-04 10:25:00,54.0,54.13,53.98,54.08,8200.0,54.0,54.13,53.98,54.08,8200.0
2013-11-04 10:30:00,54.1,54.15,54.04,54.04,5000.0,54.1,54.15,54.04,54.04,5000.0
2013-11-04 10:35:00,54.04,54.09,53.94,53.95,11700.0,54.04,54.09,53.94,53.95,11700.0
2013-11-04 10:40:00,53.93,54.01,53.92,54.01,12700.0,53.93,54.01,53.92,54.01,12700.0
2013-11-04 10:45:00,54.04,54.19,54.04,54.19,1500.0,54.04,54.19,54.04,54.19,1500.0
2013-11-04 10:50:00,54.23,54.28,53.96,53.96,10200.0,54.23,54.28,53.96,53.96,10200.0
2013-11-04 10:55:00,53.96,54.02,53.95,53.95,6400.0,53.96,54.02,53.95,53.95,6400.0
2013-11-04 11:00:00,53.95,54.04,53.93,53.93,8000.0,53.95,54.04,53.93,53.93,8000.0
2013-11-04 11:05:00,53.94,54.04,53.94,54.04,7800.0,53.94,54.04,53.94,54.04,7800.0
2013-11-04 11:10:00,54.03,54.14,53.98,54.07,7800.0,54.03,54.14,53.98,54.07,7800.0
2013-11-04 11:15:00,54.02,54.11,53.99,54.11,5400.0,54.02,54.11,53.99,54.11,5400.0
2013-11-04 11:20:00,54.12,54.15,54.02,54.15,4600.0,54.12,54.15,54.02,54.15,4600.0
2013-11-04 11:25:00,54.18,54.29,54.13,54.13,9500.0,54.18,54.29,54.13,54.13,9500.0
2013-11-04 11:30:00,54.11,54.11,54.04,54.05,5000.0,54.11,54.11,54.04,54.05,5000.0
2013-11-04 11:35:00,54.07,54.15,54.05,54.15,4100.0,54.07,54.15,54.05,54.15,4100.0
2013-11-04 11:40:00,54.15,54.18,54.06,54.06,14500.0,54.15,54.18,54.06,54.06,14500.0
2013-11-04 11:45:00,54.06,54.12,54.03,54.12,3000.0,54.06,54.12,54.03,54.12,3000.0
2013-11-04 11:50:00,54.14,54.26,54.14,54.2,3600.0,54.14,54.26,54.14,54.2,3600.0
2013-11-04 11:55:00,54.21,54.21,54.11,54.15,3800.0,54.21,54.21,54.11,54.15,3800.0
2013-11-04 12:00:00,54.17,54.23,54.04,54.15,39500.0,54.17,54.23,54.04,54.15,39500.0
2013-11-04 12:05:00,54.19,54.27,54.15,54.2,39600.0,54.19,54.27,54.15,54.2,39600.0
2013-11-04 12:10:00,54.19,54.26,54.1,54.1,27900.0,54.19,54.26,54.1,54.1,27900.0
2013-11-04 12:15:00,54.1,54.1,54.06,54.09,400.0,54.1,54.1,54.06,54.09,400.0
2013-11-04 12:20:00,54.08,54.08,54.0,54.02,5900.0,54.08,54.08,54.0,54.02,5900.0
2013-11-04 12:25:00,54.0,54.05,53.98,53.99,16100.0,54.0,54.05,53.98,53.99,16100.0
2013-11-04 12:30:00,53.99,54.05,53.97,54.05,7300.0,53.99,54.05,53.97,54.05,7300.0
2013-11-04 12:35:00,54.05,54.13,54.05,54.13,1800.0,54.05,54.13,54.05,54.13,1800.0
2013-11-04 12:40:00,54.12,54.12,53.99,54.01,7000.0,54.12,54.12,53.99,54.01,7000.0
2013-11-04 12:45:00,54.05,54.05,54.05,54.05,700.0,54.05,54.05,54.05,54.05,700.0
2013-11-04 12:50:00,54.06,54.15,54.06,54.15,4400.0,54.06,54.15,54.06,54.15,4400.0
2013-11-04 12:55:00,54.16,54.19,54.07,54.07,4000.0,54.16,54.19,54.07,54.07,4000.0
2013-11-04 13:00:00,54.05,54.11,54.05,54.1,5100.0,54.05,54.11,54.05,54.1,5100.0
2013-11-04 13:05:00,54.16,54.16,54.08,54.08,6700.0,54.16,54.16,54.08,54.08,6700.0
2013-11-04 13:10:00,54.1,54.15,54.08,54.15,1900.0,54.1,54.15,54.08,54.15,1900.0
2013-11-04 13:15:00,54.14,54.14,54.03,54.04,3900.0,54.14,54.14,54.03,54.04,3900.0
2013-11-04 13:20:00,54.07,54.14,54.03,54.03,23800.0,54.07,54.14,54.03,54.03,23800.0
2013-11-04 13:25:00,54.05,54.16,54.05,54.15,4800.0,54.05,54.16,54.05,54.15,4800.0
2013-11-04 13:30:00,54.14,54.15,54.09,54.09,2000.0,54.14,54.15,54.09,54.09,2000.0
2013-11-04 13:35:00,54.07,54.12,54.01,54.12,6000.0,54.07,54.12,54.01,54.12,6000.0
2013-11-04 13:40:00,54.11,54.14,54.05,54.14,7600.0,54.11,54.14,54.05,54.14,7600.0
2013-11-04 13:45:00,54.14,54.14,54.05,54.13,18000.0,54.14,54.14,54.05,54.13,18000.0
2013-11-04 13:50:00,54.09,54.14,53.92,54.07,59100.0,54.09,54.14,53.92,54.07,59100.0
2013-11-04 13:55:00,54.08,54.15,54.08,54.08,22500.0,54.08,54.15,54.08,54.08,22500.0
2013-11-04 14:00:00,54.09,54.15,54.04,54.04,17000.0,54.09,54.15,54.04,54.04,17000.0
2013-11-04 14:05:00,54.05,54.07,53.99,54.05,14200.0,54.05,54.07,53.99,54.05,14200.0
2013-11-04 14:10:00,54.05,54.12,54.04,54.1,11000.0,54.05,54.12,54.04,54.1,11000.0
2013-11-04 14:15:00,54.04,54.06,53.98,54.01,9400.0,54.04,54.06,53.98,54.01,9400.0
2013-11-04 14:20:00,53.99,54.11,53.99,54.09,2600.0,53.99,54.11,53.99,54.09,2600.0
2013-11-04 14:25:00,54.12,54.12,54.02,54.05,4400.0,54.12,54.12,54.02,54.05,4400.0
2013-11-04 14:30:00,54.04,54.08,54.01,54.06,65400.0,54.04,54.08,54.01,54.06,65400.0
2013-11-04 14:35:00,54.05,54.07,53.98,53.99,45000.0,54.05,54.07,53.98,53.99,45000.0
2013-11-04 14:40:00,54.0,54.06,53.96,54.06,5600.0,54.0,54.06,53.96,54.06,5600.0
2013-11-04 14:45:00,54.06,54.11,54.06,54.06,5500.0,54.06,54.11,54.06,54.06,5500.0
2013-11-04 14:50:00,54.03,54.08,54.01,54.07,5900.0,54.03,54.08,54.01,54.07,5900.0
2013-11-04 14:55:00,54.05,54.05,53.98,54.0,3500.0,54.05,54.05,53.98,54.0,3500.0
2013-11-04 15:00:00,54.0,54.02,53.99,54.01,13900.0,54.0,54.02,53.99,54.01,13900.0
2013-11-04 15:05:00,54.03,54.03,53.98,53.98,3100.0,54.03,54.03,53.98,53.98,3100.0
2013-11-04 15:10:00,53.99,54.08,53.99,54.08,5700.0,53.99,54.08,53.99,54.08,5700.0
2013-11-04 15:15:00,54.08,54.11,54.03,54.05,6600.0,54.08,54.11,54.03,54.05,6600.0
2013-11-04 15:20:00,54.06,54.11,54.02,54.07,5200.0,54.06,54.11,54.02,54.07,5200.0
2013-11-04 15:25:00,54.07,54.1,54.01,54.01,8900.0,54.07,54.1,54.01,54.01,8900.0
2013-11-04 15:30:00,54.01,54.02,53.89,53.92,26600.0,54.01,54.02,53.89,53.92,26600.0
2013-11-04 15:35:00,53.92,54.03,53.92,54.0,17800.0,53.92,54.03,53.92,54.0,17800.0
2013-11-04 15:40:00,54.0,54.06,53.97,54.06,13000.0,54.0,54.06,53.97,54.06,13000.0
2013-11-04 15:45:00,54.06,54.13,54.04,54.11,16600.0,54.06,54.13,54.04,54.11,16600.0
2013-11-04 15:50:00,54.13,54.17,54.07,54.11,34400.0,54.13,54.17,54.07,54.11,34400.0
2013-11-04 15:55:00,54.12,54.22,54.11,54.18,29800.0,54.12,54.22,54.11,54.18,29800.0
2013-11-05 09:30:00,54.16,54.21,53.96,54.12,20400.0,54.16,54.21,53.96,54.12,20400.0
2013-11-05 09:35:00,54.05,54.24,53.93,54.24,6800.0,54.05,54.24,53.93,54.24,6800.0
2013-11-05 09:40:00,54.16,54.26,53.99,54.0,9600.0,54.16,54.26,53.99,54.0,9600.0
2013-11-05 09:45:00,54.0,54.13,53.98,54.0,14200.0,54.0,54.13,53.98,54.0,14200.0
2013-11-05 09:50:00,54.03,54.67,53.98,54.65,27000.0,54.03,54.67,53.98,54.65,27000.0
2013-11-05 09:55:00,54.67,54.71,54.36,54.51,19000.0,54.67,54.71,54.36,54.51,19000.0
2013-11-05 10:00:00,54.51,54.54,54.31,54.48,6600.0,54.51,54.54,54.31,54.48,6600.0
2013-11-05 10:05:00,54.54,54.63,54.46,54.5,5600.0,54.54,54.63,54.46,54.5,5600.0
2013-11-05 10:10:00,54.5,54.56,54.37,54.37,6500.0,54.5,54.56,54.37,54.37,6500.0
2013-11-05 10:15:00,54.43,54.5,54.43,54.46,4300.0,54.43,54.5,54.43,54.46,4300.0
2013-11-05 10:20:00,54.39,54.48,54.28,54.35,8400.0,54.39,54.48,54.28,54.35,8400.0
2013-11-05 10:25:00,54.37,54.41,54.12,54.25,26200.0,54.37,54.41,54.12,54.25,26200.0
2013-11-05 10:30:00,54.29,54.31,54.1,54.12,8400.0,54.29,54.31,54.1,54.12,8400.0
2013-11-05 10:35:00,54.13,54.13,54.04,54.08,9200.0,54.13,54.13,54.04,54.08,9200.0
2013-11-05 10:40:00,54.07,54.15,53.95,53.97,52700.0,54.07,54.15,53.95,53.97,52700.0
2013-11-05 10:45:00,53.92,54.18,53.92,54.17,12900.0,53.92,54.18,53.92,54.17,12900.0
2013-11-05 10:50:00,54.2,54.4,54.2,54.39,13100.0,54.2,54.4,54.2,54.39,13100.0
2013-11-05 10:55:00,54.37,54.43,54.26,54.32,26600.0,54.37,54.43,54.26,54.32,26600.0
2013-11-05 11:00:00,54.25,54.5,54.25,54.5,1700.0,54.25,54.5,54.25,54.5,1700.0
2013-11-05 11:05:00,54.47,54.49,54.44,54.47,3500.0,54.47,54.49,54.44,54.47,3500.0
2013-11-05 11:10:00,54.48,54.49,54.37,54.41,8300.0,54.48,54.49,54.37,54.41,8300.0
2013-11-05 11:15:00,54.45,54.59,54.43,54.57,7600.0,54.45,54.59,54.43,54.57,7600.0
2013-11-05 11:20:00,54.59,54.59,54.5,54.58,4300.0,54.59,54.59,54.5,54.58,4300.0
2013-11-05 11:25:00,54.57,54.6,54.54,54.57,4300.0,54.57,54.6,54.54,54.57,4300.0
2013-11-05 11:30:00,54.55,54.65,54.53,54.59,7700.0,54.55,54.65,54.53,54.59,7700.0
2013-11-05 11:35:00,54.62,54.78,54.6,54.78,24100.0,54.62,54.78,54.6,54.78,24100.0
2013-11-05 11:40:00,54.73,54.91,54.72,54.9,28000.0,54.73,54.91,54.72,54.9,28000.0
2013-11-05 11:45:00,54.91,54.91,54.73,54.84,16700.0,54.91,54.91,54.73,54.84,16700.0
2013-11-05 11:50:00,54.85,54.99,54.85,54.97,15100.0,54.85,54.99,54.85,54.97,15100.0
2013-11-05 11:55:00,54.95,54.96,54.82,54.82,4700.0,54.95,54.96,54.82,54.82,4700.0
2013-11-05 12:00:00,54.86,54.86,54.66,54.72,9000.0,54.86,54.86,54.66,54.72,9000.0
2013-11-05 12:05:00,54.77,54.77,54.56,54.64,15100.0,54.77,54.77,54.56,54.64,15100.0
2013-11-05 12:10:00,54.66,54.84,54.66,54.82,13500.0,54.66,54.84,54.66,54.82,13500.0
2013-11-05 12:15:00,54.76,54.77,54.69,54.69,7100.0,54.76,54.77,54.69,54.69,7100.0
2013-11-05 12:20:00,54.69,54.84,54.69,54.84,5200.0,54.69,54.84,54.69,54.84,5200.0
2013-11-05 12:25:00,54.87,55.0,54.86,54.99,5900.0,54.87,55.0,54.86,54.99,5900.0
2013-11-05 12:30:00,54.97,55.1,54.97,55.1,36800.0,54.97,55.1,54.97,55.1,36800.0
2013-11-05 12:35:00,55.08,55.21,54.97,55.18,11100.0,55.08,55.21,54.97,55.18,11100.0
2013-11-05 12:40:00,55.18,55.34,55.17,55.18,13700.0,55.18,55.34,55.17,55.18,13700.0
2013-11-05 12:45:00,55.17,55.17,55.01,55.09,2800.0,55.17,55.17,55.01,55.09,2800.0
2013-11-05 12:50:00,55.08,55.24,55.06,55.23,3900.0,55.08,55.24,55.06,55.23,3900.0
2013-11-05 12:55:00,55.23,55.26,55.2,55.25,6900.0,55.23,55.26,55.2,55.25,6900.0
2013-11-05 13:00:00,55.26,55.43,55.26,55.37,13500.0,55.26,55.43,55.26,55.37,13500.0
2013-11-05 13:05:00,55.36,55.42,55.36,55.37,8900.0,55.36,55.42,55.36,55.37,8900.0
2013-11-05 13:10:00,55.36,55.43,55.34,55.43,6300.0,55.36,55.43,55.34,55.43,6300.0
2013-11-05 13:15:00,55.41,55.42,55.36,55.4,8800.0,55.41,55.42,55.36,55.4,8800.0
2013-11-05 13:20:00,55.41,55.52,55.4,55.52,9400.0,55.41,55.52,55.4,55.52,9400.0
2013-11-05 13:25:00,55.53,55.83,55.53,55.81,27800.0,55.53,55.83,55.53,55.81,27800.0
2013-11-05 13:30:00,55.82,56.07,55.81,56.04,49400.0,55.82,56.07,55.81,56.04,49400.0
2013-11-05 13:35:00,56.04,56.05,55.69,55.72,25300.0,56.04,56.05,55.69,55.72,25300.0
2013-11-05 13:40:00,55.7,55.78,55.69,55.75,8100.0,55.7,55.78,55.69,55.75,8100.0
2013-11-05 13:45:00,55.77,55.82,55.7,55.74,14000.0,55.77,55.82,55.7,55.74,14000.0
2013-11-05 13:50:00,55.79,55.88,55.76,55.76,10900.0,55.79,55.88,55.76,55.76,10900.0
2013-11-05 13:55:00,55.73,55.75,55.6,55.7,8400.0,55.73,55.75,55.6,55.7,8400.0
2013-11-05 14:00:00,55.71,55.9,55.71,55.9,13500.0,55.71,55.9,55.71,55.9,13500.0
2013-11-05 14:05:00,55.9,56.0,55.9,55.99,17800.0,55.9,56.0,55.9,55.99,17800.0
2013-11-05 14:10:00,56.0,56.16,56.0,56.16,8700.0,56.0,56.16,56.0,56.16,8700.0
2013-11-05 14:15:00,56.18,56.28,56.14,56.19,17400.0,56.18,56.28,56.14,56.19,17400.0
2013-11-05 14:20:00,56.21,56.36,56.07,56.13,20200.0,56.21,56.36,56.07,56.13,20200.0
2013-11-05 14:25:00,56.13,56.13,55.96,55.97,9100.0,56.13,56.13,55.96,55.97,9100.0
2013-11-05 14:30:00,55.97,56.04,55.91,55.94,12900.0,55.97,56.04,55.91,55.94,12900.0
2013-11-05 14:35:00,55.95,56.0,55.95,56.0,25500.0,55.95,56.0,55.95,56.0,25500.0
2013-11-05 14:40:00,56.0,56.0,55.69,55.72,32900.0,56.0,56.0,55.69,55.72,32900.0
2013-11-05 14:45:00,55.73,55.74,55.58,55.73,40000.0,55.73,55.74,55.58,55.73,40000.0
2013-11-05 14:50:00,55.74,55.87,55.63,55.64,29000.0,55.74,55.87,55.63,55.64,29000.0
2013-11-05 14:55:00,55.58,55.58,55.33,55.33,26400.0,55.58,55.58,55.33,55.33,26400.0
2013-11-05 15:00:00,55.33,55.46,55.31,55.35,21500.0,55.33,55.46,55.31,55.35,21500.0
2013-11-05 15:05:00,55.35,55.5,55.25,55.46,37900.0,55.35,55.5,55.25,55.46,37900.0
2013-11-05 15:10:00,55.45,55.61,55.45,55.48,18100.0,55.45,55.61,55.45,55.48,18100.0
2013-11-05 15:15:00,55.48,55.55,55.44,55.53,10000.0,55.48,55.55,55.44,55.53,10000.0
2013-11-05 15:20:00,55.55,55.56,55.35,55.39,13800.0,55.55,55.56,55.35,55.39,13800.0
2013-11-05 15:25:00,55.42,55.56,55.41,55.56,11000.0,55.42,55.56,55.41,55.56,11000.0
2013-11-05 15:30:00,55.56,55.6,55.5,55.5,17500.0,55.56,55.6,55.5,55.5,17500.0
2013-11-05 15:35:00,55.5,55.55,55.44,55.51,18900.0,55.5,55.55,55.44,55.51,18900.0
2013-11-05 15:40:00,55.52,55.53,55.37,55.37,34800.0,55.52,55.53,55.37,55.37,34800.0
2013-11-05 15:45:00,55.39,55.53,55.35,55.4,35400.0,55.39,55.53,55.35,55.4,35400.0
2013-11-05 15:50:00,55.4,55.41,55.34,55.38,28500.0,55.4,55.41,55.34,55.38,28500.0
2013-11-05 15:55:00,55.37,55.4,55.35,55.36,43900.0,55.37,55.4,55.35,55.36,43900.0
2013-11-06 09:30:00,55.0,55.35,54.94,54.99,36500.0,55.0,55.35,54.94,54.99,36500.0
2013-11-06 09:35:00,55.05,55.32,55.0,55.25,12700.0,55.05,55.32,55.0,55.25,12700.0
2013-11-06 09:40:00,55.29,55.31,54.99,55.16,18400.0,55.29,55.31,54.99,55.16,18400.0
2013-11-06 09:45:00,55.15,55.16,54.94,54.94,14400.0,55.15,55.16,54.94,54.94,14400.0
2013-11-06 09:50:00,54.98,55.13,54.83,54.99,31100.0,54.98,55.13,54.83,54.99,31100.0
2013-11-06 09:55:00,54.94,55.02,54.91,54.96,20700.0,54.94,55.02,54.91,54.96,20700.0
2013-11-06 10:00:00,54.93,54.98,54.83,54.98,19700.0,54.93,54.98,54.83,54.98,19700.0
2013-11-06 10:05:00,54.97,55.0,54.53,54.6,17800.0,54.97,55.0,54.53,54.6,17800.0
2013-11-06 10:10:00,54.58,54.58,54.27,54.5,34200.0,54.58,54.58,54.27,54.5,34200.0
2013-11-06 10:15:00,54.48,54.54,54.37,54.47,49300.0,54.48,54.54,54.37,54.47,49300.0
2013-11-06 10:20:00,54.43,54.5,54.21,54.21,31600.0,54.43,54.5,54.21,54.21,31600.0
2013-11-06 10:25:00,54.17,54.17,53.83,54.03,47900.0,54.17,54.17,53.83,54.03,47900.0
2013-11-06 10:30:00,54.01,54.07,53.77,53.78,41000.0,54.01,54.07,53.77,53.78,41000.0
2013-11-06 10:35:00,53.76,53.86,53.71,53.86,22600.0,53.76,53.86,53.71,53.86,22600.0
2013-11-06 10:40:00,53.95,54.07,53.91,54.0,25800.0,53.95,54.07,53.91,54.0,25800.0
2013-11-06 10:45:00,54.0,54.06,53.98,54.06,25400.0,54.0,54.06,53.98,54.06,25400.0
2013-11-06 10:50:00,54.04,54.09,53.94,54.0,14100.0,54.04,54.09,53.94,54.0,14100.0
2013-11-06 10:55:00,54.0,54.04,53.95,54.0,9800.0,54.0,54.04,53.95,54.0,9800.0
2013-11-06 11:00:00,53.95,53.98,53.84,53.86,36700.0,53.95,53.98,53.84,53.86,36700.0
2013-11-06 11:05:00,53.85,53.86,53.67,53.72,74100.0,53.85,53.86,53.67,53.72,74100.0
2013-11-06 11:10:00,53.74,53.9,53.74,53.9,7200.0,53.74,53.9,53.74,53.9,7200.0
2013-11-06 11:15:00,53.92,53.94,53.79,53.8,17100.0,53.92,53.94,53.79,53.8,17100.0
2013-11-06 11:20:00,53.83,53.88,53.63,53.63,11800.0,53.83,53.88,53.63,53.63,11800.0
2013-11-06 11:25:00,53.62,53.63,53.34,53.37,22900.0,53.62,53.63,53.34,53.37,22900.0
2013-11-06 11:30:00,53.36,53.5,53.36,53.48,59800.0,53.36,53.5,53.36,53.48,59800.0
2013-11-06 11:35:00,53.48,53.51,53.41,53.49,16700.0,53.48,53.51,53.41,53.49,16700.0
2013-11-06 11:40:00,53.49,53.51,53.43,53.5,20700.0,53.49,53.51,53.43,53.5,20700.0
2013-11-06 11:45:00,53.5,53.53,53.47,53.5,17300.0,53.5,53.53,53.47,53.5,17300.0
2013-11-06 11:50:00,53.5,53.72,53.46,53.65,49300.0,53.5,53.72,53.46,53.65,49300.0
2013-11-06 11:55:00,53.64,53.68,53.58,53.6,11900.0,53.64,53.68,53.58,53.6,11900.0
2013-11-06 12:00:00,53.6,53.65,53.6,53.64,9400.0,53.6,53.65,53.6,53.64,9400.0
2013-11-06 12:05:00,53.65,53.7,53.42,53.46,75900.0,53.65,53.7,53.42,53.46,75900.0
2013-11-06 12:10:00,53.47,53.5,53.04,53.29,105900.0,53.47,53.5,53.04,53.29,105900.0
2013-11-06 12:15:00,53.26,53.34,53.06,53.06,54400.0,53.26,53.34,53.06,53.06,54400.0
2013-11-06 12:20:00,53.09,53.12,52.96,53.11,22000.0,53.09,53.12,52.96,53.11,22000.0
2013-11-06 12:25:00,53.07,53.11,52.03,52.16,119000.0,53.07,53.11,52.03,52.16,119000.0
2013-11-06 12:30:00,52.15,52.46,51.8,52.45,53600.0,52.15,52.46,51.8,52.45,53600.0
2013-11-06 12:35:00,52.43,52.53,52.29,52.53,64400.0,52.43,52.53,52.29,52.53,64400.0
2013-11-06 12:40:00,52.54,52.74,52.5,52.59,30500.0,52.54,52.74,52.5,52.59,30500.0
2013-11-06 12:45:00,52.61,52.75,52.6,52.71,11900.0,52.61,52.75,52.6,52.71,11900.0
2013-11-06 12:50:00,52.71,52.71,52.45,52.6,18900.0,52.71,52.71,52.45,52.6,18900.0
2013-11-06 12:55:00,52.6,52.6,52.46,52.5,5300.0,52.6,52.6,52.46,52.5,5300.0
2013-11-06 13:00:00,52.49,52.53,52.36,52.42,20500.0,52.49,52.53,52.36,52.42,20500.0
2013-11-06 13:05:00,52.42,52.43,52.36,52.39,11500.0,52.42,52.43,52.36,52.39,11500.0
2013-11-06 13:10:00,52.38,52.41,52.38,52.39,8300.0,52.38,52.41,52.38,52.39,8300.0
2013-11-06 13:15:00,52.39,52.52,52.39,52.52,8300.0,52.39,52.52,52.39,52.52,8300.0
2013-11-06 13:20:00,52.51,52.71,52.49,52.71,17000.0,52.51,52.71,52.49,52.71,17000.0
2013-11-06 13:25:00,52.71,52.74,52.58,52.59,13500.0,52.71,52.74,52.58,52.59,13500.0
2013-11-06 13:30:00,52.59,52.6,52.49,52.59,7600.0,52.59,52.6,52.49,52.59,7600.0
2013-11-06 13:35:00,52.56,52.65,52.48,52.6,13600.0,52.56,52.65,52.48,52.6,13600.0
2013-11-06 13:40:00,52.6,52.66,52.55,52.6,10100.0,52.6,52.66,52.55,52.6,10100.0
2013-11-06 13:45:00,52.59,52.72,52.57,52.71,11200.0,52.59,52.72,52.57,52.71,11200.0
2013-11-06 13:50:00,52.7,52.75,52.63,52.71,11200.0,52.7,52.75,52.63,52.71,11200.0
2013-11-06 13:55:00,52.71,52.84,52.71,52.81,20300.0,52.71,52.84,52.71,52.81,20300.0
2013-11-06 14:00:00,52.76,52.95,52.76,52.93,20500.0,52.76,52.95,52.76,52.93,20500.0
2013-11-06 14:05:00,52.91,53.0,52.89,52.95,19900.0,52.91,53.0,52.89,52.95,19900.0
2013-11-06 14:10:00,52.94,53.04,52.89,53.04,21400.0,52.94,53.04,52.89,53.04,21400.0
2013-11-06 14:15:00,53.06,53.08,52.85,52.88,21600.0,53.06,53.08,52.85,52.88,21600.0
2013-11-06 14:20:00,52.87,52.91,52.84,52.89,30900.0,52.87,52.91,52.84,52.89,30900.0
2013-11-06 14:25:00,52.88,52.93,52.86,52.91,7000.0,52.88,52.93,52.86,52.91,7000.0
2013-11-06 14:30:00,52.89,52.91,52.85,52.9,17000.0,52.89,52.91,52.85,52.9,17000.0
2013-11-06 14:35:00,52.91,52.99,52.89,52.99,21100.0,52.91,52.99,52.89,52.99,21100.0
2013-11-06 14:40:00,52.98,53.0,52.85,52.87,19400.0,52.98,53.0,52.85,52.87,19400.0
2013-11-06 14:45:00,52.87,52.91,52.86,52.9,22800.0,52.87,52.91,52.86,52.9,22800.0
2013-11-06 14:50:00,52.89,52.96,52.88,52.95,34000.0,52.89,52.96,52.88,52.95,34000.0
2013-11-06 14:55:00,52.95,52.99,52.93,52.99,12100.0,52.95,52.99,52.93,52.99,12100.0
2013-11-06 15:00:00,52.98,53.1,52.95,53.07,24100.0,52.98,53.1,52.95,53.07,24100.0
2013-11-06 15:05:00,53.05,53.13,52.98,53.13,47800.0,53.05,53.13,52.98,53.13,47800.0
2013-11-06 15:10:00,53.14,53.33,53.12,53.33,37700.0,53.14,53.33,53.12,53.33,37700.0
2013-11-06 15:15:00,53.32,53.52,53.27,53.5,38800.0,53.32,53.52,53.27,53.5,38800.0
2013-11-06 15:20:00,53.5,53.56,53.49,53.54,23600.0,53.5,53.56,53.49,53.54,23600.0
2013-11-06 15:25:00,53.54,53.89,53.54,53.7,75700.0,53.54,53.89,53.54,53.7,75700.0
2013-11-06 15:30:00,53.7,53.71,53.3,53.3,38100.0,53.7,53.71,53.3,53.3,38100.0
2013-11-06 15:35:00,53.3,53.33,53.22,53.28,51000.0,53.3,53.33,53.22,53.28,51000.0
2013-11-06 15:40:00,53.28,53.55,53.2,53.54,40100.0,53.28,53.55,53.2,53.54,40100.0
2013-11-06 15:45:00,53.53,53.53,53.4,53.43,64200.0,53.53,53.53,53.4,53.43,64200.0
2013-11-06 15:50:00,53.44,53.61,53.42,53.55,98900.0,53.44,53.61,53.42,53.55,98900.0
2013-11-06 15:55:00,53.54,53.86,53.54,53.74,157600.0,53.54,53.86,53.54,53.74,157600.0
2013-11-07 09:30:00,54.14,54.3,53.88,54.08,97500.0,54.14,54.3,53.88,54.08,97500.0
2013-11-07 09:35:00,54.1,54.23,54.1,54.2,26400.0,54.1,54.23,54.1,54.2,26400.0
2013-11-07 09:40:00,54.15,54.2,54.04,54.04,24100.0,54.15,54.2,54.04,54.04,24100.0
2013-11-07 09:45:00,54.1,54.42,54.06,54.31,130700.0,54.1,54.42,54.06,54.31,130700.0
2013-11-07 09:50:00,54.35,54.35,54.09,54.2,71000.0,54.35,54.35,54.09,54.2,71000.0
2013-11-07 09:55:00,54.2,54.2,53.11,53.11,38000.0,54.2,54.2,53.11,53.11,38000.0
2013-11-07 10:00:00,53.23,53.91,53.0,53.89,57200.0,53.23,53.91,53.0,53.89,57200.0
2013-11-07 10:05:00,53.92,53.92,53.19,53.24,14600.0,53.92,53.92,53.19,53.24,14600.0
2013-11-07 10:10:00,53.17,53.2,52.78,52.92,35500.0,53.17,53.2,52.78,52.92,35500.0
2013-11-07 10:15:00,52.9,53.12,52.9,52.96,64900.0,52.9,53.12,52.9,52.96,64900.0
2013-11-07 10:20:00,53.01,53.15,52.91,53.1,33700.0,53.01,53.15,52.91,53.1,33700.0
2013-11-07 10:25:00,53.15,53.26,52.94,53.11,60500.0,53.15,53.26,52.94,53.11,60500.0
2013-11-07 10:30:00,53.11,53.21,52.99,53.03,40400.0,53.11,53.21,52.99,53.03,40400.0
2013-11-07 10:35:00,53.0,53.23,53.0,53.16,16100.0,53.0,53.23,53.0,53.16,16100.0
2013-11-07 10:40:00,53.18,53.31,52.93,53.0,59700.0,53.18,53.31,52.93,53.0,59700.0
2013-11-07 10:45:00,52.98,53.13,52.97,53.08,6500.0,52.98,53.13,52.97,53.08,6500.0
2013-11-07 10:50:00,53.12,53.24,53.07,53.15,6000.0,53.12,53.24,53.07,53.15,6000.0
2013-11-07 10:55:00,53.13,53.15,52.97,53.01,36300.0,53.13,53.15,52.97,53.01,36300.0
2013-11-07 11:00:00,52.95,53.02,52.93,53.01,9800.0,52.95,53.02,52.93,53.01,9800.0
2013-11-07 11:05:00,53.0,53.01,52.9,52.96,24400.0,53.0,53.01,52.9,52.96,24400.0
2013-11-07 11:10:00,52.96,52.96,52.68,52.68,79400.0,52.96,52.96,52.68,52.68,79400.0
2013-11-07 11:15:00,52.69,52.72,52.16,52.16,25300.0,52.69,52.72,52.16,52.16,25300.0
2013-11-07 11:20:00,52.18,52.18,52.01,52.03,35500.0,52.18,52.18,52.01,52.03,35500.0
2013-11-07 11:25:00,52.07,52.31,52.04,52.3,51500.0,52.07,52.31,52.04,52.3,51500.0
2013-11-07 11:30:00,52.29,52.3,52.15,52.26,17000.0,52.29,52.3,52.15,52.26,17000.0
2013-11-07 11:35:00,52.32,52.36,52.22,52.26,5500.0,52.32,52.36,52.22,52.26,5500.0
2013-11-07 11:40:00,52.24,52.38,52.21,52.38,9100.0,52.24,52.38,52.21,52.38,9100.0
2013-11-07 11:45:00,52.4,52.42,52.28,52.3,21300.0,52.4,52.42,52.28,52.3,21300.0
2013-11-07 11:50:00,52.33,52.41,52.29,52.4,11500.0,52.33,52.41,52.29,52.4,11500.0
2013-11-07 11:55:00,52.41,52.54,52.4,52.54,35200.0,52.41,52.54,52.4,52.54,35200.0
2013-11-07 12:00:00,52.55,52.96,52.55,52.96,45300.0,52.55,52.96,52.55,52.96,45300.0
2013-11-07 12:05:00,52.98,53.33,52.95,53.32,17500.0,52.98,53.33,52.95,53.32,17500.0
2013-11-07 12:10:00,53.32,53.41,53.24,53.29,14800.0,53.32,53.41,53.24,53.29,14800.0
2013-11-07 12:15:00,53.29,53.31,52.97,53.02,21600.0,53.29,53.31,52.97,53.02,21600.0
2013-11-07 12:20:00,53.04,53.08,52.76,52.82,22900.0,53.04,53.08,52.76,52.82,22900.0
2013-11-07 12:25:00,52.83,52.97,52.75,52.97,11600.0,52.83,52.97,52.75,52.97,11600.0
2013-11-07 12:30:00,52.97,53.0,52.84,52.84,14300.0,52.97,53.0,52.84,52.84,14300.0
2013-11-07 12:35:00,52.82,52.83,52.73,52.75,7800.0,52.82,52.83,52.73,52.75,7800.0
2013-11-07 12:40:00,52.72,52.72,52.59,52.61,8300.0,52.72,52.72,52.59,52.61,8300.0
2013-11-07 12:45:00,52.6,52.67,52.6,52.65,5500.0,52.6,52.67,52.6,52.65,5500.0
2013-11-07 12:50:00,52.64,52.65,52.5,52.55,17300.0,52.64,52.65,52.5,52.55,17300.0
2013-11-07 12:55:00,52.53,52.58,52.45,52.45,29000.0,52.53,52.58,52.45,52.45,29000.0
2013-11-07 13:00:00,52.45,52.57,52.41,52.54,14800.0,52.45,52.57,52.41,52.54,14800.0
2013-11-07 13:05:00,52.54,52.58,52.45,52.57,9100.0,52.54,52.58,52.45,52.57,9100.0
2013-11-07 13:10:00,52.54,52.54,52.44,52.47,5300.0,52.54,52.54,52.44,52.47,5300.0
2013-11-07 13:15:00,52.48,52.49,52.46,52.47,2800.0,52.48,52.49,52.46,52.47,2800.0
2013-11-07 13:20:00,52.47,52.5,52.39,52.4,5000.0,52.47,52.5,52.39,52.4,5000.0
2013-11-07 13:25:00,52.41,52.43,52.31,52.34,5200.0,52.41,52.43,52.31,52.34,5200.0
2013-11-07 13:30:00,52.3,52.3,52.08,52.12,26600.0,52.3,52.3,52.08,52.12,26600.0
2013-11-07 13:35:00,52.11,52.14,52.02,52.14,18000.0,52.11,52.14,52.02,52.14,18000.0
2013-11-07 13:40:00,52.15,52.25,52.13,52.14,23500.0,52.15,52.25,52.13,52.14,23500.0
2013-11-07 13:45:00,52.17,52.19,52.1,52.13,9000.0,52.17,52.19,52.1,52.13,9000.0
2013-11-07 13:50:00,52.15,52.3,52.14,52.17,10800.0,52.15,52.3,52.14,52.17,10800.0
2013-11-07 13:55:00,52.2,52.4,52.18,52.4,3500.0,52.2,52.4,52.18,52.4,3500.0
2013-11-07 14:00:00,52.4,52.41,52.15,52.15,11800.0,52.4,52.41,52.15,52.15,11800.0
2013-11-07 14:05:00,52.13,52.25,52.13,52.16,25500.0,52.13,52.25,52.13,52.16,25500.0
2013-11-07 14:10:00,52.16,52.16,52.08,52.09,31700.0,52.16,52.16,52.08,52.09,31700.0
2013-11-07 14:15:00,52.08,52.12,52.07,52.11,29100.0,52.08,52.12,52.07,52.11,29100.0
2013-11-07 14:20:00,52.12,52.27,52.1,52.27,19200.0,52.12,52.27,52.1,52.27,19200.0
2013-11-07 14:25:00,52.26,52.3,52.24,52.26,16800.0,52.26,52.3,52.24,52.26,16800.0
2013-11-07 14:30:00,52.26,52.27,52.16,52.21,14400.0,52.26,52.27,52.16,52.21,14400.0
2013-11-07 14:35:00,52.23,52.23,52.06,52.07,14900.0,52.23,52.23,52.06,52.07,14900.0
2013-11-07 14:40:00,52.08,52.1,52.02,52.02,16800.0,52.08,52.1,52.02,52.02,16800.0
2013-11-07 14:45:00,52.02,52.03,51.87,51.9,38800.0,52.02,52.03,51.87,51.9,38800.0
2013-11-07 14:50:00,51.9,51.96,51.82,51.86,78300.0,51.9,51.96,51.82,51.86,78300.0
2013-11-07 14:55:00,51.87,52.0,51.84,51.94,36700.0,51.87,52.0,51.84,51.94,36700.0
2013-11-07 15:00:00,51.94,52.03,51.89,51.96,24200.0,51.94,52.03,51.89,51.96,24200.0
2013-11-07 15:05:00,51.93,52.06,51.91,52.02,15100.0,51.93,52.06,51.91,52.02,15100.0
2013-11-07 15:10:00,52.02,52.21,52.01,52.21,14800.0,52.02,52.21,52.01,52.21,14800.0
2013-11-07 15:15:00,52.2,52.28,52.17,52.25,35700.0,52.2,52.28,52.17,52.25,35700.0
2013-11-07 15:20:00,52.24,52.38,52.15,52.15,43600.0,52.24,52.38,52.15,52.15,43600.0
2013-11-07 15:25:00,52.12,52.15,51.92,51.94,46500.0,52.12,52.15,51.92,51.94,46500.0
2013-11-07 15:30:00,51.96,51.96,51.85,51.87,29000.0,51.96,51.96,51.85,51.87,29000.0
2013-11-07 15:35:00,51.86,51.86,51.72,51.78,28800.0,51.86,51.86,51.72,51.78,28800.0
2013-11-07 15:40:00,51.8,51.8,51.55,51.6,34000.0,51.8,51.8,51.55,51.6,34000.0
2013-11-07 15:45:00,51.64,51.68,51.52,51.59,53300.0,51.64,51.68,51.52,51.59,53300.0
2013-11-07 15:50:00,51.6,51.78,51.59,51.7,59100.0,51.6,51.78,51.59,51.7,59100.0
2013-11-07 15:55:00,51.73,51.81,51.65,51.8,107700.0,51.73,51.81,51.65,51.8,107700.0
2013-11-08 09:30:00,51.53,52.53,51.53,52.0,37400.0,51.53,52.53,51.53,52.0,37400.0
2013-11-08 09:35:00,52.05,52.29,51.82,51.87,32800.0,52.05,52.29,51.82,51.87,32800.0
2013-11-08 09:40:00,51.93,52.35,51.83,52.35,36200.0,51.93,52.35,51.83,52.35,36200.0
2013-11-08 09:45:00,52.42,52.99,52.35,52.62,35700.0,52.42,52.99,52.35,52.62,35700.0
2013-11-08 09:50:00,52.71,52.95,52.63,52.63,12800.0,52.71,52.95,52.63,52.63,12800.0
2013-11-08 09:55:00,52.65,52.66,52.2,52.27,11200.0,52.65,52.66,52.2,52.27,11200.0
2013-11-08 10:00:00,52.37,52.57,52.26,52.4,26300.0,52.37,52.57,52.26,52.4,26300.0
2013-11-08 10:05:00,52.49,52.62,52.36,52.62,29200.0,52.49,52.62,52.36,52.62,29200.0
2013-11-08 10:10:00,52.61,52.61,52.31,52.38,17600.0,52.61,52.61,52.31,52.38,17600.0
2013-11-08 10:15:00,52.31,52.61,52.31,52.6,21700.0,52.31,52.61,52.31,52.6,21700.0
2013-11-08 10:20:00,52.6,52.6,52.24,52.24,14800.0,52.6,52.6,52.24,52.24,14800.0
2013-11-08 10:25:00,52.24,52.48,52.15,52.45,20100.0,52.24,52.48,52.15,52.45,20100.0
2013-11-08 10:30:00,52.47,52.72,52.47,52.67,17800.0,52.47,52.72,52.47,52.67,17800.0
2013-11-08 10:35:00,52.63,52.65,52.45,52.63,12500.0,52.63,52.65,52.45,52.63,12500.0
2013-11-08 10:40:00,52.63,52.68,52.63,52.63,14900.0,52.63,52.68,52.63,52.63,14900.0
2013-11-08 10:45:00,52.64,52.69,52.54,52.59,11800.0,52.64,52.69,52.54,52.59,11800.0
2013-11-08 10:50:00,52.57,52.58,52.43,52.45,9200.0,52.57,52.58,52.43,52.45,9200.0
2013-11-08 10:55:00,52.46,52.55,52.4,52.53,14500.0,52.46,52.55,52.4,52.53,14500.0
2013-11-08 11:00:00,52.53,52.6,52.41,52.5,11000.0,52.53,52.6,52.41,52.5,11000.0
2013-11-08 11:05:00,52.53,52.56,52.44,52.53,18200.0,52.53,52.56,52.44,52.53,18200.0
2013-11-08 11:10:00,52.56,52.62,52.46,52.51,9500.0,52.56,52.62,52.46,52.51,9500.0
2013-11-08 11:15:00,52.51,52.55,52.4,52.41,11600.0,52.51,52.55,52.4,52.41,11600.0
2013-11-08 11:20:00,52.4,52.41,52.1,52.23,18600.0,52.4,52.41,52.1,52.23,18600.0
2013-11-08 11:25:00,52.23,52.23,52.1,52.17,23000.0,52.23,52.23,52.1,52.17,23000.0
2013-11-08 11:30:00,52.13,52.24,52.07,52.16,30900.0,52.13,52.24,52.07,52.16,30900.0
2013-11-08 11:35:00,52.14,52.28,52.13,52.19,21700.0,52.14,52.28,52.13,52.19,21700.0
2013-11-08 11:40:00,52.18,52.18,52.01,52.04,12800.0,52.18,52.18,52.01,52.04,12800.0
2013-11-08 11:45:00,52.04,52.04,51.92,51.96,40600.0,52.04,52.04,51.92,51.96,40600.0
2013-11-08 11:50:00,51.96,52.25,51.96,52.24,15000.0,51.96,52.25,51.96,52.24,15000.0
2013-11-08 11:55:00,52.25,52.34,52.18,52.25,9300.0,52.25,52.34,52.18,52.25,9300.0
2013-11-08 12:00:00,52.25,52.3,52.18,52.26,10000.0,52.25,52.3,52.18,52.26,10000.0
2013-11-08 12:05:00,52.24,52.37,52.16,52.37,10800.0,52.24,52.37,52.16,52.37,10800.0
2013-11-08 12:10:00,52.37,52.43,52.32,52.37,6800.0,52.37,52.43,52.32,52.37,6800.0
2013-11-08 12:15:00,52.39,52.51,52.36,52.37,7800.0,52.39,52.51,52.36,52.37,7800.0
2013-11-08 12:20:00,52.29,52.46,52.19,52.19,12300.0,52.29,52.46,52.19,52.19,12300.0
2013-11-08 12:25:00,52.22,52.34,52.21,52.25,8600.0,52.22,52.34,52.21,52.25,8600.0
2013-11-08 12:30:00,52.22,52.24,52.1,52.15,13800.0,52.22,52.24,52.1,52.15,13800.0
2013-11-08 12:35:00,52.12,52.15,51.94,52.0,30200.0,52.12,52.15,51.94,52.0,30200.0
2013-11-08 12:40:00,51.99,52.04,51.94,51.95,10500.0,51.99,52.04,51.94,51.95,10500.0
2013-11-08 12:45:00,51.95,52.03,51.92,51.97,6500.0,51.95,52.03,51.92,51.97,6500.0
2013-11-08 12:50:00,51.94,51.96,51.89,51.92,8800.0,51.94,51.96,51.89,51.92,8800.0
2013-11-08 12:55:00,51.88,51.96,51.88,51.92,6600.0,51.88,51.96,51.88,51.92,6600.0
2013-11-08 13:00:00,51.91,51.96,51.89,51.89,5200.0,51.91,51.96,51.89,51.89,5200.0
2013-11-08 13:05:00,51.89,51.94,51.85,51.89,5300.0,51.89,51.94,51.85,51.89,5300.0
2013-11-08 13:10:00,51.86,51.91,51.83,51.86,9200.0,51.86,51.91,51.83,51.86,9200.0
2013-11-08 13:15:00,51.85,51.87,51.81,51.83,7900.0,51.85,51.87,51.81,51.83,7900.0
2013-11-08 13:20:00,51.84,51.92,51.8,51.88,18700.0,51.84,51.92,51.8,51.88,18700.0
2013-11-08 13:25:00,51.88,51.95,51.88,51.94,11400.0,51.88,51.95,51.88,51.94,11400.0
2013-11-08 13:30:00,51.93,51.93,51.86,51.88,8300.0,51.93,51.93,51.86,51.88,8300.0
2013-11-08 13:35:00,51.88,51.96,51.87,51.95,12600.0,51.88,51.96,51.87,51.95,12600.0
2013-11-08 13:40:00,51.94,51.96,51.87,51.88,16200.0,51.94,51.96,51.87,51.88,16200.0
2013-11-08 13:45:00,51.89,51.96,51.81,51.86,48500.0,51.89,51.96,51.81,51.86,48500.0
2013-11-08 13:50:00,51.86,52.0,51.85,51.93,23200.0,51.86,52.0,51.85,51.93,23200.0
2013-11-08 13:55:00,51.93,52.01,51.91,52.0,10700.0,51.93,52.01,51.91,52.0,10700.0
2013-11-08 14:00:00,52.0,52.0,51.95,51.97,27000.0,52.0,52.0,51.95,51.97,27000.0
2013-11-08 14:05:00,51.93,51.98,51.9,51.9,9100.0,51.93,51.98,51.9,51.9,9100.0
2013-11-08 14:10:00,51.87,51.87,51.72,51.79,89100.0,51.87,51.87,51.72,51.79,89100.0
2013-11-08 14:15:00,51.78,51.8,51.74,51.75,31600.0,51.78,51.8,51.74,51.75,31600.0
2013-11-08 14:20:00,51.76,51.76,51.61,51.62,31000.0,51.76,51.76,51.61,51.62,31000.0
2013-11-08 14:25:00,51.58,51.6,51.45,51.51,19000.0,51.58,51.6,51.45,51.51,19000.0
2013-11-08 14:30:00,51.52,51.57,51.5,51.55,10100.0,51.52,51.57,51.5,51.55,10100.0
2013-11-08 14:35:00,51.55,51.73,51.54,51.73,17100.0,51.55,51.73,51.54,51.73,17100.0
2013-11-08 14:40:00,51.72,51.77,51.7,51.7,18000.0,51.72,51.77,51.7,51.7,18000.0
2013-11-08 14:45:00,51.72,51.72,51.52,51.56,18400.0,51.72,51.72,51.52,51.56,18400.0
2013-11-08 14:50:00,51.54,51.56,51.41,51.5,23500.0,51.54,51.56,51.41,51.5,23500.0
2013-11-08 14:55:00,51.5,51.55,51.5,51.5,12600.0,51.5,51.55,51.5,51.5,12600.0
2013-11-08 15:00:00,51.51,51.54,51.5,51.51,14200.0,51.51,51.54,51.5,51.51,14200.0
2013-11-08 15:05:00,51.49,51.54,51.35,51.36,33900.0,51.49,51.54,51.35,51.36,33900.0
2013-11-08 15:10:00,51.36,51.39,51.25,51.32,25800.0,51.36,51.39,51.25,51.32,25800.0
2013-11-08 15:15:00,51.31,51.31,51.24,51.27,20800.0,51.31,51.31,51.24,51.27,20800.0
2013-11-08 15:20:00,51.28,51.39,51.2,51.39,27900.0,51.28,51.39,51.2,51.39,27900.0
2013-11-08 15:25:00,51.37,51.57,51.36,51.44,41800.0,51.37,51.57,51.36,51.44,41800.0
2013-11-08 15:30:00,51.41,51.76,51.4,51.76,58900.0,51.41,51.76,51.4,51.76,58900.0
2013-11-08 15:35:00,51.76,51.85,51.66,51.82,32300.0,51.76,51.85,51.66,51.82,32300.0
2013-11-08 15:40:00,51.83,51.95,51.83,51.94,41000.0,51.83,51.95,51.83,51.94,41000.0
2013-11-08 15:45:00,51.94,51.97,51.8,51.95,55200.0,51.94,51.97,51.8,51.95,55200.0
2013-11-08 15:50:00,51.95,52.04,51.78,51.8,71800.0,51.95,52.04,51.78,51.8,71800.0
2013-11-08 15:55:00,51.82,51.86,51.76,51.86,92300.0,51.82,51.86,51.76,51.86,92300.0
2013-11-11 09:30:00,51.82,52.06,51.71,52.06,15000.0,51.82,52.06,51.71,52.06,15000.0
2013-11-11 09:35:00,52.05,52.13,51.95,52.0,8700.0,52.05,52.13,51.95,52.0,8700.0
2013-11-11 09:40:00,52.03,52.31,52.03,52.31,9200.0,52.03,52.31,52.03,52.31,9200.0
2013-11-11 09:45:00,52.31,52.39,52.21,52.25,18900.0,52.31,52.39,52.21,52.25,18900.0
2013-11-11 09:50:00,52.18,52.29,52.13,52.23,26100.0,52.18,52.29,52.13,52.23,26100.0
2013-11-11 09:55:00,52.27,52.29,52.11,52.24,11400.0,52.27,52.29,52.11,52.24,11400.0
2013-11-11 10:00:00,52.19,52.29,52.19,52.21,9100.0,52.19,52.29,52.19,52.21,9100.0
2013-11-11 10:05:00,52.19,52.25,52.12,52.13,11100.0,52.19,52.25,52.12,52.13,11100.0
2013-11-11 10:10:00,52.15,52.27,52.11,52.13,11400.0,52.15,52.27,52.11,52.13,11400.0
2013-11-11 10:15:00,52.13,52.13,51.9,51.99,14700.0,52.13,52.13,51.9,51.99,14700.0
2013-11-11 10:20:00,51.99,52.01,51.91,52.01,6700.0,51.99,52.01,51.91,52.01,6700.0
2013-11-11 10:25:00,52.01,52.01,51.88,51.99,13800.0,52.01,52.01,51.88,51.99,13800.0
2013-11-11 10:30:00,51.98,52.07,51.94,52.03,9500.0,51.98,52.07,51.94,52.03,9500.0
2013-11-11 10:35:00,52.06,52.08,51.94,52.02,12400.0,52.06,52.08,51.94,52.02,12400.0
2013-11-11 10:40:00,52.03,52.09,51.99,52.09,14500.0,52.03,52.09,51.99,52.09,14500.0
2013-11-11 10:45:00,52.06,52.16,52.01,52.13,27700.0,52.06,52.16,52.01,52.13,27700.0
2013-11-11 10:50:00,52.14,52.2,52.08,52.18,9300.0,52.14,52.2,52.08,52.18,9300.0
2013-11-11 10:55:00,52.22,52.24,52.18,52.18,8600.0,52.22,52.24,52.18,52.18,8600.0
2013-11-11 11:00:00,52.15,52.18,51.71,51.82,12400.0,52.15,52.18,51.71,51.82,12400.0
2013-11-11 11:05:00,51.8,51.88,51.74,51.88,5600.0,51.8,51.88,51.74,51.88,5600.0
2013-11-11 11:10:00,51.85,51.87,51.79,51.8,8100.0,51.85,51.87,51.79,51.8,8100.0
2013-11-11 11:15:00,51.8,51.98,51.8,51.95,11800.0,51.8,51.98,51.8,51.95,11800.0
2013-11-11 11:20:00,51.97,52.01,51.95,51.96,16200.0,51.97,52.01,51.95,51.96,16200.0
2013-11-11 11:25:00,51.99,52.04,51.98,52.03,12800.0,51.99,52.04,51.98,52.03,12800.0
2013-11-11 11:30:00,52.03,52.03,51.87,51.87,15500.0,52.03,52.03,51.87,51.87,15500.0
2013-11-11 11:35:00,51.86,51.93,51.78,51.8,22000.0,51.86,51.93,51.78,51.8,22000.0
2013-11-11 11:40:00,51.79,51.86,51.76,51.86,6100.0,51.79,51.86,51.76,51.86,6100.0
2013-11-11 11:45:00,51.89,52.0,51.89,52.0,6300.0,51.89,52.0,51.89,52.0,6300.0
2013-11-11 11:50:00,52.03,52.05,51.91,51.91,5700.0,52.03,52.05,51.91,51.91,5700.0
2013-11-11 11:55:00,51.94,52.04,51.94,52.04,4500.0,51.94,52.04,51.94,52.04,4500.0
2013-11-11 12:00:00,52.05,52.05,51.98,52.02,5800.0,52.05,52.05,51.98,52.02,5800.0
2013-11-11 12:05:00,52.04,52.11,52.04,52.1,8700.0,52.04,52.11,52.04,52.1,8700.0
2013-11-11 12:10:00,52.08,52.14,52.06,52.11,16900.0,52.08,52.14,52.06,52.11,16900.0
2013-11-11 12:15:00,52.09,52.15,52.09,52.12,11600.0,52.09,52.15,52.09,52.12,11600.0
2013-11-11 12:20:00,52.13,52.27,52.13,52.27,30100.0,52.13,52.27,52.13,52.27,30100.0
2013-11-11 12:25:00,52.24,52.27,52.13,52.23,22200.0,52.24,52.27,52.13,52.23,22200.0
2013-11-11 12:30:00,52.25,52.35,52.23,52.35,22400.0,52.25,52.35,52.23,52.35,22400.0
2013-11-11 12:35:00,52.35,52.38,52.34,52.38,4700.0,52.35,52.38,52.34,52.38,4700.0
2013-11-11 12:40:00,52.4,52.49,52.39,52.45,10700.0,52.4,52.49,52.39,52.45,10700.0
2013-11-11 12:45:00,52.44,52.44,52.37,52.39,7500.0,52.44,52.44,52.37,52.39,7500.0
2013-11-11 12:50:00,52.41,52.41,52.25,52.25,15000.0,52.41,52.41,52.25,52.25,15000.0
2013-11-11 12:55:00,52.23,52.31,52.18,52.31,29300.0,52.23,52.31,52.18,52.31,29300.0
2013-11-11 13:00:00,52.3,52.32,52.3,52.32,5800.0,52.3,52.32,52.3,52.32,5800.0
2013-11-11 13:05:00,52.33,52.34,52.31,52.33,7300.0,52.33,52.34,52.31,52.33,7300.0
2013-11-11 13:10:00,52.32,52.34,52.25,52.26,14000.0,52.32,52.34,52.25,52.26,14000.0
2013-11-11 13:15:00,52.26,52.31,52.25,52.3,11900.0,52.26,52.31,52.25,52.3,11900.0
2013-11-11 13:20:00,52.31,52.37,52.25,52.25,9100.0,52.31,52.37,52.25,52.25,9100.0
2013-11-11 13:25:00,52.25,52.36,52.25,52.31,7700.0,52.25,52.36,52.25,52.31,7700.0
2013-11-11 13:30:00,52.31,52.31,52.21,52.23,9100.0,52.31,52.31,52.21,52.23,9100.0
2013-11-11 13:35:00,52.26,52.29,52.13,52.16,12700.0,52.26,52.29,52.13,52.16,12700.0
2013-11-11 13:40:00,52.18,52.21,52.13,52.13,3400.0,52.18,52.21,52.13,52.13,3400.0
2013-11-11 13:45:00,52.15,52.15,52.07,52.09,6400.0,52.15,52.15,52.07,52.09,6400.0
2013-11-11 13:50:00,52.13,52.16,52.09,52.13,5300.0,52.13,52.16,52.09,52.13,5300.0
2013-11-11 13:55:00,52.13,52.16,52.04,52.04,7200.0,52.13,52.16,52.04,52.04,7200.0
2013-11-11 14:00:00,52.03,52.14,52.02,52.12,4700.0,52.03,52.14,52.02,52.12,4700.0
2013-11-11 14:05:00,52.14,52.16,52.11,52.11,5300.0,52.14,52.16,52.11,52.11,5300.0
2013-11-11 14:10:00,52.08,52.1,51.89,52.0,16800.0,52.08,52.1,51.89,52.0,16800.0
2013-11-11 14:15:00,52.0,52.05,52.0,52.05,5300.0,52.0,52.05,52.0,52.05,5300.0
2013-11-11 14:20:00,52.09,52.21,52.09,52.21,13600.0,52.09,52.21,52.09,52.21,13600.0
2013-11-11 14:25:00,52.21,52.25,52.12,52.12,9700.0,52.21,52.25,52.12,52.12,9700.0
2013-11-11 14:30:00,52.11,52.17,52.11,52.15,6400.0,52.11,52.17,52.11,52.15,6400.0
2013-11-11 14:35:00,52.15,52.22,52.15,52.18,7600.0,52.15,52.22,52.15,52.18,7600.0
2013-11-11 14:40:00,52.17,52.18,52.08,52.09,7400.0,52.17,52.18,52.08,52.09,7400.0
2013-11-11 14:45:00,52.09,52.09,51.93,51.95,14700.0,52.09,52.09,51.93,51.95,14700.0
2013-11-11 14:50:00,51.97,52.01,51.97,51.98,9700.0,51.97,52.01,51.97,51.98,9700.0
2013-11-11 14:55:00,51.98,52.05,51.98,52.03,14400.0,51.98,52.05,51.98,52.03,14400.0
2013-11-11 15:00:00,52.03,52.05,52.0,52.0,7900.0,52.03,52.05,52.0,52.0,7900.0
2013-11-11 15:05:00,52.01,52.07,52.0,52.01,15500.0,52.01,52.07,52.0,52.01,15500.0
2013-11-11 15:10:00,52.02,52.02,51.98,52.0,12800.0,52.02,52.02,51.98,52.0,12800.0
2013-11-11 15:15:00,52.0,52.0,51.93,51.94,8300.0,52.0,52.0,51.93,51.94,8300.0
2013-11-11 15:20:00,51.96,51.97,51.93,51.97,11400.0,51.96,51.97,51.93,51.97,11400.0
2013-11-11 15:25:00,51.97,51.98,51.89,51.91,13200.0,51.97,51.98,51.89,51.91,13200.0
2013-11-11 15:30:00,51.91,51.98,51.91,51.97,10800.0,51.91,51.98,51.91,51.97,10800.0
2013-11-11 15:35:00,51.97,51.99,51.97,51.99,13700.0,51.97,51.99,51.97,51.99,13700.0
2013-11-11 15:40:00,51.99,51.99,51.98,51.98,15400.0,51.99,51.99,51.98,51.98,15400.0
2013-11-11 15:45:00,51.99,51.99,51.92,51.92,37000.0,51.99,51.99,51.92,51.92,37000.0
2013-11-11 15:50:00,51.92,51.96,51.9,51.93,44700.0,51.92,51.96,51.9,51.93,44700.0
2013-11-11 15:55:00,51.93,51.96,51.92,51.95,38600.0,51.93,51.96,51.92,51.95,38600.0
2013-11-12 09:30:00,52.0,52.72,52.0,52.59,29200.0,52.0,52.72,52.0,52.59,29200.0
2013-11-12 09:35:00,52.55,52.62,52.5,52.58,7800.0,52.55,52.62,52.5,52.58,7800.0
2013-11-12 09:40:00,52.55,52.75,52.5,52.69,15300.0,52.55,52.75,52.5,52.69,15300.0
2013-11-12 09:45:00,52.72,52.73,52.56,52.68,8300.0,52.72,52.73,52.56,52.68,8300.0
2013-11-12 09:50:00,52.72,52.81,52.53,52.54,13900.0,52.72,52.81,52.53,52.54,13900.0
2013-11-12 09:55:00,52.47,52.66,52.41,52.55,18000.0,52.47,52.66,52.41,52.55,18000.0
2013-11-12 10:00:00,52.55,52.71,52.36,52.45,40600.0,52.55,52.71,52.36,52.45,40600.0
2013-11-12 10:05:00,52.4,52.48,51.76,51.81,55800.0,52.4,52.48,51.76,51.81,55800.0
2013-11-12 10:10:00,51.78,51.87,51.5,51.56,42400.0,51.78,51.87,51.5,51.56,42400.0
2013-11-12 10:15:00,51.55,52.04,51.53,52.02,8300.0,51.55,52.04,51.53,52.02,8300.0
2013-11-12 10:20:00,52.04,52.04,51.87,52.0,12900.0,52.04,52.04,51.87,52.0,12900.0
2013-11-12 10:25:00,52.0,52.07,51.91,51.99,12400.0,52.0,52.07,51.91,51.99,12400.0
2013-11-12 10:30:00,51.98,51.99,51.81,51.9,12500.0,51.98,51.99,51.81,51.9,12500.0
2013-11-12 10:35:00,51.87,51.94,51.76,51.93,7800.0,51.87,51.94,51.76,51.93,7800.0
2013-11-12 10:40:00,51.94,52.03,51.94,52.02,4500.0,51.94,52.03,51.94,52.02,4500.0
2013-11-12 10:45:00,52.03,52.07,51.85,51.85,6700.0,52.03,52.07,51.85,51.85,6700.0
2013-11-12 10:50:00,51.89,52.0,51.83,51.94,6500.0,51.89,52.0,51.83,51.94,6500.0
2013-11-12 10:55:00,51.96,51.98,51.68,51.71,7600.0,51.96,51.98,51.68,51.71,7600.0
2013-11-12 11:00:00,51.69,51.84,51.69,51.84,10500.0,51.69,51.84,51.69,51.84,10500.0
2013-11-12 11:05:00,51.85,51.85,51.7,51.71,4600.0,51.85,51.85,51.7,51.71,4600.0
2013-11-12 11:10:00,51.78,51.87,51.69,51.87,7000.0,51.78,51.87,51.69,51.87,7000.0
2013-11-12 11:15:00,51.9,52.0,51.9,51.97,12800.0,51.9,52.0,51.9,51.97,12800.0
2013-11-12 11:20:00,51.97,52.0,51.92,51.98,5200.0,51.97,52.0,51.92,51.98,5200.0
2013-11-12 11:25:00,52.0,52.02,51.97,52.0,7000.0,52.0,52.02,51.97,52.0,7000.0
2013-11-12 11:30:00,52.04,52.13,52.04,52.13,14800.0,52.04,52.13,52.04,52.13,14800.0
2013-11-12 11:35:00,52.12,52.15,51.97,51.97,8200.0,52.12,52.15,51.97,51.97,8200.0
2013-11-12 11:40:00,51.99,52.08,51.99,52.03,5100.0,51.99,52.08,51.99,52.03,5100.0
2013-11-12 11:45:00,52.01,52.05,51.93,51.96,6900.0,52.01,52.05,51.93,51.96,6900.0
2013-11-12 11:50:00,51.97,52.12,51.97,52.09,7700.0,51.97,52.12,51.97,52.09,7700.0
2013-11-12 11:55:00,52.09,52.15,52.01,52.15,8300.0,52.09,52.15,52.01,52.15,8300.0
2013-11-12 12:00:00,52.16,52.18,51.93,51.93,10400.0,52.16,52.18,51.93,51.93,10400.0
2013-11-12 12:05:00,51.92,51.95,51.76,51.87,7800.0,51.92,51.95,51.76,51.87,7800.0
2013-11-12 12:10:00,51.88,51.93,51.82,51.92,6500.0,51.88,51.93,51.82,51.92,6500.0
2013-11-12 12:15:00,51.94,52.09,51.94,52.05,7000.0,51.94,52.09,51.94,52.05,7000.0
2013-11-12 12:20:00,52.05,52.06,52.01,52.04,5700.0,52.05,52.06,52.01,52.04,5700.0
2013-11-12 12:25:00,52.04,52.13,52.04,52.09,6200.0,52.04,52.13,52.04,52.09,6200.0
2013-11-12 12:30:00,52.07,52.14,52.05,52.11,6400.0,52.07,52.14,52.05,52.11,6400.0
2013-11-12 12:35:00,52.13,52.21,52.12,52.19,9200.0,52.13,52.21,52.12,52.19,9200.0
2013-11-12 12:40:00,52.2,52.2,52.08,52.16,8100.0,52.2,52.2,52.08,52.16,8100.0
2013-11-12 12:45:00,52.15,52.24,52.12,52.12,8400.0,52.15,52.24,52.12,52.12,8400.0
2013-11-12 12:50:00,52.12,52.21,52.11,52.19,7400.0,52.12,52.21,52.11,52.19,7400.0
2013-11-12 12:55:00,52.17,52.17,52.07,52.08,5300.0,52.17,52.17,52.07,52.08,5300.0
2013-11-12 13:00:00,52.06,52.12,51.95,51.95,27900.0,52.06,52.12,51.95,51.95,27900.0
2013-11-12 13:05:00,51.95,52.0,51.93,52.0,3500.0,51.95,52.0,51.93,52.0,3500.0
2013-11-12 13:10:00,52.0,52.11,52.0,52.1,8400.0,52.0,52.11,52.0,52.1,8400.0
2013-11-12 13:15:00,52.1,52.11,52.06,52.07,10900.0,52.1,52.11,52.06,52.07,10900.0
2013-11-12 13:20:00,52.08,52.16,52.07,52.13,8100.0,52.08,52.16,52.07,52.13,8100.0
2013-11-12 13:25:00,52.13,52.21,52.13,52.16,8600.0,52.13,52.21,52.13,52.16,8600.0
2013-11-12 13:30:00,52.17,52.21,52.12,52.12,8000.0,52.17,52.21,52.12,52.12,8000.0
2013-11-12 13:35:00,52.13,52.16,52.04,52.16,6200.0,52.13,52.16,52.04,52.16,6200.0
2013-11-12 13:40:00,52.15,52.16,52.08,52.11,7700.0,52.15,52.16,52.08,52.11,7700.0
2013-11-12 13:45:00,52.12,52.17,52.11,52.14,8600.0,52.12,52.17,52.11,52.14,8600.0
2013-11-12 13:50:00,52.13,52.18,52.12,52.18,12900.0,52.13,52.18,52.12,52.18,12900.0
2013-11-12 13:55:00,52.18,52.19,52.13,52.13,10200.0,52.18,52.19,52.13,52.13,10200.0
2013-11-12 14:00:00,52.12,52.18,52.12,52.17,8700.0,52.12,52.18,52.12,52.17,8700.0
2013-11-12 14:05:00,52.18,52.2,52.13,52.13,6900.0,52.18,52.2,52.13,52.13,6900.0
2013-11-12 14:10:00,52.13,52.13,52.03,52.08,6300.0,52.13,52.13,52.03,52.08,6300.0
2013-11-12 14:15:00,52.07,52.15,52.07,52.13,7600.0,52.07,52.15,52.07,52.13,7600.0
2013-11-12 14:20:00,52.16,52.17,52.09,52.1,7900.0,52.16,52.17,52.09,52.1,7900.0
2013-11-12 14:25:00,52.11,52.12,51.99,51.99,6900.0,52.11,52.12,51.99,51.99,6900.0
2013-11-12 14:30:00,51.99,52.08,51.97,52.08,7600.0,51.99,52.08,51.97,52.08,7600.0
2013-11-12 14:35:00,52.1,52.16,52.07,52.1,15900.0,52.1,52.16,52.07,52.1,15900.0
2013-11-12 14:40:00,52.09,52.19,52.04,52.19,9600.0,52.09,52.19,52.04,52.19,9600.0
2013-11-12 14:45:00,52.17,52.18,52.06,52.08,12900.0,52.17,52.18,52.06,52.08,12900.0
2013-11-12 14:50:00,52.09,52.13,52.09,52.1,8800.0,52.09,52.13,52.09,52.1,8800.0
2013-11-12 14:55:00,52.1,52.16,52.08,52.14,11500.0,52.1,52.16,52.08,52.14,11500.0
2013-11-12 15:00:00,52.16,52.16,52.06,52.06,13100.0,52.16,52.16,52.06,52.06,13100.0
2013-11-12 15:05:00,52.05,52.08,52.02,52.04,17100.0,52.05,52.08,52.02,52.04,17100.0
2013-11-12 15:10:00,52.04,52.12,52.04,52.07,12300.0,52.04,52.12,52.04,52.07,12300.0
2013-11-12 15:15:00,52.08,52.08,52.03,52.06,9800.0,52.08,52.08,52.03,52.06,9800.0
2013-11-12 15:20:00,52.07,52.1,51.99,52.01,23500.0,52.07,52.1,51.99,52.01,23500.0
2013-11-12 15:25:00,52.02,52.02,51.95,51.98,10700.0,52.02,52.02,51.95,51.98,10700.0
2013-11-12 15:30:00,51.98,52.06,51.98,52.05,25400.0,51.98,52.06,51.98,52.05,25400.0
2013-11-12 15:35:00,52.06,52.1,52.05,52.08,27700.0,52.06,52.1,52.05,52.08,27700.0
2013-11-12 15:40:00,52.08,52.16,52.08,52.15,24600.0,52.08,52.16,52.08,52.15,24600.0
2013-11-12 15:45:00,52.15,52.22,52.11,52.2,49200.0,52.15,52.22,52.11,52.2,49200.0
2013-11-12 15:50:00,52.21,52.32,52.17,52.29,38600.0,52.21,52.32,52.17,52.29,38600.0
2013-11-12 15:55:00,52.29,52.46,52.27,52.35,90000.0,52.29,52.46,52.27,52.35,90000.0
2013-11-13 09:30:00,52.0,52.25,51.54,51.69,10300.0,52.0,52.25,51.54,51.69,10300.0
2013-11-13 09:35:00,51.72,52.11,51.61,51.65,7100.0,51.72,52.11,51.61,51.65,7100.0
2013-11-13 09:40:00,51.75,51.93,51.58,51.92,8400.0,51.75,51.93,51.58,51.92,8400.0
2013-11-13 09:45:00,51.91,52.04,51.85,52.04,9400.0,51.91,52.04,51.85,52.04,9400.0
2013-11-13 09:50:00,52.14,52.43,52.09,52.23,11200.0,52.14,52.43,52.09,52.23,11200.0
2013-11-13 09:55:00,52.29,52.34,52.19,52.29,12400.0,52.29,52.34,52.19,52.29,12400.0
2013-11-13 10:00:00,52.28,52.3,52.05,52.05,12000.0,52.28,52.3,52.05,52.05,12000.0
2013-11-13 10:05:00,52.11,52.25,52.08,52.09,4700.0,52.11,52.25,52.08,52.09,4700.0
2013-11-13 10:10:00,52.13,52.34,52.11,52.32,10300.0,52.13,52.34,52.11,52.32,10300.0
2013-11-13 10:15:00,52.3,52.3,52.05,52.05,6200.0,52.3,52.3,52.05,52.05,6200.0
2013-11-13 10:20:00,52.05,52.05,51.95,51.96,6500.0,52.05,52.05,51.95,51.96,6500.0
2013-11-13 10:25:00,51.95,52.06,51.94,52.03,3500.0,51.95,52.06,51.94,52.03,3500.0
2013-11-13 10:30:00,52.07,52.09,51.97,51.98,5400.0,52.07,52.09,51.97,51.98,5400.0
2013-11-13 10:35:00,51.96,52.1,51.96,52.04,4300.0,51.96,52.1,51.96,52.04,4300.0
2013-11-13 10:40:00,52.08,52.12,51.96,52.09,6400.0,52.08,52.12,51.96,52.09,6400.0
2013-11-13 10:45:00,52.09,52.09,51.98,51.98,8500.0,52.09,52.09,51.98,51.98,8500.0
2013-11-13 10:50:00,51.98,52.07,51.97,51.97,18400.0,51.98,52.07,51.97,51.97,18400.0
2013-11-13 10:55:00,51.97,52.04,51.91,52.0,7500.0,51.97,52.04,51.91,52.0,7500.0
2013-11-13 11:00:00,52.04,52.13,52.01,52.13,5600.0,52.04,52.13,52.01,52.13,5600.0
2013-11-13 11:05:00,52.13,52.23,52.13,52.23,3200.0,52.13,52.23,52.13,52.23,3200.0
2013-11-13 11:10:00,52.23,52.33,52.19,52.33,9500.0,52.23,52.33,52.19,52.33,9500.0
2013-11-13 11:15:00,52.33,52.4,52.28,52.4,7700.0,52.33,52.4,52.28,52.4,7700.0
2013-11-13 11:20:00,52.4,52.61,52.38,52.52,13500.0,52.4,52.61,52.38,52.52,13500.0
2013-11-13 11:25:00,52.48,52.56,52.44,52.51,9100.0,52.48,52.56,52.44,52.51,9100.0
2013-11-13 11:30:00,52.52,52.77,52.52,52.77,8700.0,52.52,52.77,52.52,52.77,8700.0
2013-11-13 11:35:00,52.77,52.81,52.73,52.75,10700.0,52.77,52.81,52.73,52.75,10700.0
2013-11-13 11:40:00,52.78,52.82,52.75,52.76,7400.0,52.78,52.82,52.75,52.76,7400.0
2013-11-13 11:45:00,52.75,52.79,52.55,52.64,31900.0,52.75,52.79,52.55,52.64,31900.0
2013-11-13 11:50:00,52.64,52.64,52.54,52.55,3300.0,52.64,52.64,52.54,52.55,3300.0
2013-11-13 11:55:00,52.57,52.64,52.51,52.64,10600.0,52.57,52.64,52.51,52.64,10600.0
2013-11-13 12:00:00,52.63,52.65,52.62,52.63,4500.0,52.63,52.65,52.62,52.63,4500.0
2013-11-13 12:05:00,52.61,52.64,52.56,52.59,2600.0,52.61,52.64,52.56,52.59,2600.0
2013-11-13 12:10:00,52.58,52.66,52.56,52.64,7500.0,52.58,52.66,52.56,52.64,7500.0
2013-11-13 12:15:00,52.65,52.76,52.61,52.72,6500.0,52.65,52.76,52.61,52.72,6500.0
2013-11-13 12:20:00,52.71,52.76,52.66,52.66,10900.0,52.71,52.76,52.66,52.66,10900.0
2013-11-13 12:25:00,52.69,52.75,52.66,52.73,3000.0,52.69,52.75,52.66,52.73,3000.0
2013-11-13 12:30:00,52.71,52.72,52.6,52.61,7200.0,52.71,52.72,52.6,52.61,7200.0
2013-11-13 12:35:00,52.62,52.68,52.62,52.64,3700.0,52.62,52.68,52.62,52.64,3700.0
2013-11-13 12:40:00,52.64,52.68,52.6,52.64,21900.0,52.64,52.68,52.6,52.64,21900.0
2013-11-13 12:45:00,52.68,52.76,52.67,52.7,3700.0,52.68,52.76,52.67,52.7,3700.0
2013-11-13 12:50:00,52.7,52.7,52.68,52.7,8200.0,52.7,52.7,52.68,52.7,8200.0
2013-11-13 12:55:00,52.68,52.7,52.66,52.67,6600.0,52.68,52.7,52.66,52.67,6600.0
2013-11-13 13:00:00,52.67,52.73,52.65,52.73,6200.0,52.67,52.73,52.65,52.73,6200.0
2013-11-13 13:05:00,52.73,52.87,52.73,52.86,13800.0,52.73,52.87,52.73,52.86,13800.0
2013-11-13 13:10:00,52.86,52.9,52.82,52.82,7200.0,52.86,52.9,52.82,52.82,7200.0
2013-11-13 13:15:00,52.84,52.84,52.68,52.71,7700.0,52.84,52.84,52.68,52.71,7700.0
2013-11-13 13:20:00,52.77,52.81,52.74,52.77,3200.0,52.77,52.81,52.74,52.77,3200.0
2013-11-13 13:25:00,52.76,52.92,52.76,52.92,27500.0,52.76,52.92,52.76,52.92,27500.0
2013-11-13 13:30:00,52.91,53.02,52.9,53.01,19000.0,52.91,53.02,52.9,53.01,19000.0
2013-11-13 13:35:00,53.01,53.17,53.01,53.11,22100.0,53.01,53.17,53.01,53.11,22100.0
2013-11-13 13:40:00,53.12,53.17,52.98,52.98,9600.0,53.12,53.17,52.98,52.98,9600.0
2013-11-13 13:45:00,53.02,53.02,52.99,53.01,7800.0,53.02,53.02,52.99,53.01,7800.0
2013-11-13 13:50:00,52.98,53.03,52.98,53.0,5300.0,52.98,53.03,52.98,53.0,5300.0
2013-11-13 13:55:00,52.99,53.03,52.96,52.96,6800.0,52.99,53.03,52.96,52.96,6800.0
2013-11-13 14:00:00,52.94,52.95,52.87,52.88,6100.0,52.94,52.95,52.87,52.88,6100.0
2013-11-13 14:05:00,52.88,52.9,52.85,52.9,6000.0,52.88,52.9,52.85,52.9,6000.0
2013-11-13 14:10:00,52.9,52.93,52.88,52.91,15400.0,52.9,52.93,52.88,52.91,15400.0
2013-11-13 14:15:00,52.93,52.95,52.91,52.95,3000.0,52.93,52.95,52.91,52.95,3000.0
2013-11-13 14:20:00,52.95,52.95,52.88,52.88,10800.0,52.95,52.95,52.88,52.88,10800.0
2013-11-13 14:25:00,52.86,52.9,52.84,52.84,7400.0,52.86,52.9,52.84,52.84,7400.0
2013-11-13 14:30:00,52.83,52.85,52.79,52.81,28200.0,52.83,52.85,52.79,52.81,28200.0
2013-11-13 14:35:00,52.81,52.82,52.75,52.79,12300.0,52.81,52.82,52.75,52.79,12300.0
2013-11-13 14:40:00,52.78,52.86,52.78,52.85,9500.0,52.78,52.86,52.78,52.85,9500.0
2013-11-13 14:45:00,52.86,52.93,52.85,52.91,12500.0,52.86,52.93,52.85,52.91,12500.0
2013-11-13 14:50:00,52.91,52.91,52.88,52.9,12900.0,52.91,52.91,52.88,52.9,12900.0
2013-11-13 14:55:00,52.89,52.94,52.86,52.87,12600.0,52.89,52.94,52.86,52.87,12600.0
2013-11-13 15:00:00,52.88,53.02,52.88,53.01,15400.0,52.88,53.02,52.88,53.01,15400.0
2013-11-13 15:05:00,53.01,53.02,52.95,52.99,18400.0,53.01,53.02,52.95,52.99,18400.0
2013-11-13 15:10:00,52.99,53.02,52.95,52.98,17800.0,52.99,53.02,52.95,52.98,17800.0
2013-11-13 15:15:00,52.98,53.01,52.97,53.0,25400.0,52.98,53.01,52.97,53.0,25400.0
2013-11-13 15:20:00,53.0,53.02,52.94,53.02,22200.0,53.0,53.02,52.94,53.02,22200.0
2013-11-13 15:25:00,53.02,53.11,53.01,53.04,28200.0,53.02,53.11,53.01,53.04,28200.0
2013-11-13 15:30:00,53.04,53.21,53.01,53.21,58600.0,53.04,53.21,53.01,53.21,58600.0
2013-11-13 15:35:00,53.21,53.4,53.2,53.4,26700.0,53.21,53.4,53.2,53.4,26700.0
2013-11-13 15:40:00,53.39,53.45,53.33,53.43,35900.0,53.39,53.45,53.33,53.43,35900.0
2013-11-13 15:45:00,53.44,53.57,53.43,53.5,55600.0,53.44,53.57,53.43,53.5,55600.0
2013-11-13 15:50:00,53.5,53.51,53.4,53.46,46400.0,53.5,53.51,53.4,53.46,46400.0
2013-11-13 15:55:00,53.47,53.54,53.47,53.53,88200.0,53.47,53.54,53.47,53.53,88200.0
2013-11-14 09:30:00,53.37,53.44,53.22,53.44,5000.0,53.37,53.44,53.22,53.44,5000.0
2013-11-14 09:35:00,53.42,53.86,53.42,53.69,12300.0,53.42,53.86,53.42,53.69,12300.0
2013-11-14 09:40:00,53.69,53.69,53.42,53.59,5400.0,53.69,53.69,53.42,53.59,5400.0
2013-11-14 09:45:00,53.56,53.56,53.45,53.45,6300.0,53.56,53.56,53.45,53.45,6300.0
2013-11-14 09:50:00,53.49,53.61,53.45,53.56,9100.0,53.49,53.61,53.45,53.56,9100.0
2013-11-14 09:55:00,53.55,53.81,53.52,53.77,10200.0,53.55,53.81,53.52,53.77,10200.0
2013-11-14 10:00:00,53.7,53.75,53.56,53.69,27200.0,53.7,53.75,53.56,53.69,27200.0
2013-11-14 10:05:00,53.71,53.72,53.55,53.56,16700.0,53.71,53.72,53.55,53.56,16700.0
2013-11-14 10:10:00,53.55,53.72,53.55,53.7,7200.0,53.55,53.72,53.55,53.7,7200.0
2013-11-14 10:15:00,53.71,53.73,53.55,53.55,8300.0,53.71,53.73,53.55,53.55,8300.0
2013-11-14 10:20:00,53.55,53.55,53.13,53.13,10700.0,53.55,53.55,53.13,53.13,10700.0
2013-11-14 10:25:00,53.16,53.22,53.06,53.12,18000.0,53.16,53.22,53.06,53.12,18000.0
2013-11-14 10:30:00,53.07,53.17,53.07,53.12,6800.0,53.07,53.17,53.07,53.12,6800.0
2013-11-14 10:35:00,53.16,53.17,53.11,53.13,3800.0,53.16,53.17,53.11,53.13,3800.0
2013-11-14 10:40:00,53.14,53.15,53.03,53.15,7000.0,53.14,53.15,53.03,53.15,7000.0
2013-11-14 10:45:00,53.13,53.16,53.09,53.13,7100.0,53.13,53.16,53.09,53.13,7100.0
2013-11-14 10:50:00,53.13,53.13,53.0,53.0,2600.0,53.13,53.13,53.0,53.0,2600.0
2013-11-14 10:55:00,53.0,53.0,52.9,52.99,7600.0,53.0,53.0,52.9,52.99,7600.0
2013-11-14 11:00:00,53.01,53.03,52.95,52.97,4600.0,53.01,53.03,52.95,52.97,4600.0
2013-11-14 11:05:00,53.0,53.1,52.97,53.05,11400.0,53.0,53.1,52.97,53.05,11400.0
2013-11-14 11:10:00,53.04,53.16,53.04,53.16,9000.0,53.04,53.16,53.04,53.16,9000.0
2013-11-14 11:15:00,53.15,53.17,53.06,53.13,14000.0,53.15,53.17,53.06,53.13,14000.0
2013-11-14 11:20:00,53.12,53.3,53.12,53.26,11200.0,53.12,53.3,53.12,53.26,11200.0
2013-11-14 11:25:00,53.25,53.41,53.23,53.34,17300.0,53.25,53.41,53.23,53.34,17300.0
2013-11-14 11:30:00,53.3,53.39,53.29,53.35,3600.0,53.3,53.39,53.29,53.35,3600.0
2013-11-14 11:35:00,53.34,53.39,53.3,53.33,7100.0,53.34,53.39,53.3,53.33,7100.0
2013-11-14 11:40:00,53.32,53.43,53.3,53.39,11800.0,53.32,53.43,53.3,53.39,11800.0
2013-11-14 11:45:00,53.4,53.58,53.4,53.54,12000.0,53.4,53.58,53.4,53.54,12000.0
2013-11-14 11:50:00,53.54,53.62,53.54,53.56,7000.0,53.54,53.62,53.54,53.56,7000.0
2013-11-14 11:55:00,53.56,53.57,53.46,53.46,6500.0,53.56,53.57,53.46,53.46,6500.0
2013-11-14 12:00:00,53.46,53.47,53.27,53.31,8700.0,53.46,53.47,53.27,53.31,8700.0
2013-11-14 12:05:00,53.35,53.4,53.3,53.36,7300.0,53.35,53.4,53.3,53.36,7300.0
2013-11-14 12:10:00,53.3,53.3,53.18,53.18,3200.0,53.3,53.3,53.18,53.18,3200.0
2013-11-14 12:15:00,53.16,53.17,53.01,53.01,3700.0,53.16,53.17,53.01,53.01,3700.0
2013-11-14 12:20:00,53.02,53.05,53.0,53.02,3600.0,53.02,53.05,53.0,53.02,3600.0
2013-11-14 12:25:00,53.02,53.07,53.0,53.02,4200.0,53.02,53.07,53.0,53.02,4200.0
2013-11-14 12:30:00,53.01,53.12,53.01,53.12,2500.0,53.01,53.12,53.01,53.12,2500.0
2013-11-14 12:35:00,53.13,53.13,53.07,53.07,4900.0,53.13,53.13,53.07,53.07,4900.0
2013-11-14 12:40:00,53.07,53.13,53.07,53.13,2300.0,53.07,53.13,53.07,53.13,2300.0
2013-11-14 12:45:00,53.13,53.19,53.13,53.18,3600.0,53.13,53.19,53.13,53.18,3600.0
2013-11-14 12:50:00,53.17,53.17,53.1,53.1,5000.0,53.17,53.17,53.1,53.1,5000.0
2013-11-14 12:55:00,53.1,53.1,52.96,52.98,4400.0,53.1,53.1,52.96,52.98,4400.0
2013-11-14 13:00:00,53.0,53.03,53.0,53.01,8800.0,53.0,53.03,53.0,53.01,8800.0
2013-11-14 13:05:00,53.02,53.02,53.0,53.01,7300.0,53.02,53.02,53.0,53.01,7300.0
2013-11-14 13:10:00,53.02,53.02,52.97,52.97,6200.0,53.02,53.02,52.97,52.97,6200.0
2013-11-14 13:15:00,52.95,52.97,52.91,52.96,6800.0,52.95,52.97,52.91,52.96,6800.0
2013-11-14 13:20:00,52.96,52.97,52.95,52.95,4600.0,52.96,52.97,52.95,52.95,4600.0
2013-11-14 13:25:00,52.95,52.95,52.93,52.93,2200.0,52.95,52.95,52.93,52.93,2200.0
2013-11-14 13:30:00,52.92,52.95,52.92,52.94,3500.0,52.92,52.95,52.92,52.94,3500.0
2013-11-14 13:35:00,52.95,53.02,52.95,53.0,7200.0,52.95,53.02,52.95,53.0,7200.0
2013-11-14 13:40:00,53.0,53.01,52.98,52.99,6400.0,53.0,53.01,52.98,52.99,6400.0
2013-11-14 13:45:00,53.0,53.0,52.98,52.99,3100.0,53.0,53.0,52.98,52.99,3100.0
2013-11-14 13:50:00,52.98,53.0,52.94,52.95,4800.0,52.98,53.0,52.94,52.95,4800.0
2013-11-14 13:55:00,52.95,52.97,52.9,52.9,18400.0,52.95,52.97,52.9,52.9,18400.0
2013-11-14 14:00:00,52.9,52.9,52.76,52.79,19800.0,52.9,52.9,52.76,52.79,19800.0
2013-11-14 14:05:00,52.81,52.81,52.72,52.72,16700.0,52.81,52.81,52.72,52.72,16700.0
2013-11-14 14:10:00,52.76,52.82,52.74,52.77,10200.0,52.76,52.82,52.74,52.77,10200.0
2013-11-14 14:15:00,52.76,52.77,52.69,52.69,15900.0,52.76,52.77,52.69,52.69,15900.0
2013-11-14 14:20:00,52.71,52.75,52.7,52.7,8100.0,52.71,52.75,52.7,52.7,8100.0
2013-11-14 14:25:00,52.71,52.75,52.66,52.72,32700.0,52.71,52.75,52.66,52.72,32700.0
2013-11-14 14:30:00,52.71,52.71,52.43,52.46,25600.0,52.71,52.71,52.43,52.46,25600.0
2013-11-14 14:35:00,52.47,52.5,52.47,52.48,4100.0,52.47,52.5,52.47,52.48,4100.0
2013-11-14 14:40:00,52.5,52.5,52.46,52.47,6900.0,52.5,52.5,52.46,52.47,6900.0
2013-11-14 14:45:00,52.47,52.5,52.44,52.44,7900.0,52.47,52.5,52.44,52.44,7900.0
2013-11-14 14:50:00,52.46,52.55,52.46,52.51,14900.0,52.46,52.55,52.46,52.51,14900.0
2013-11-14 14:55:00,52.51,52.55,52.47,52.47,15100.0,52.51,52.55,52.47,52.47,15100.0
2013-11-14 15:00:00,52.45,52.54,52.41,52.53,23500.0,52.45,52.54,52.41,52.53,23500.0
2013-11-14 15:05:00,52.53,52.75,52.53,52.74,29300.0,52.53,52.75,52.53,52.74,29300.0
2013-11-14 15:10:00,52.74,52.75,52.62,52.62,24100.0,52.74,52.75,52.62,52.62,24100.0
2013-11-14 15:15:00,52.63,52.72,52.6,52.61,20500.0,52.63,52.72,52.6,52.61,20500.0
2013-11-14 15:20:00,52.59,52.61,52.42,52.44,36100.0,52.59,52.61,52.42,52.44,36100.0
2013-11-14 15:25:00,52.45,52.55,52.43,52.53,25000.0,52.45,52.55,52.43,52.53,25000.0
2013-11-14 15:30:00,52.53,52.63,52.52,52.62,33000.0,52.53,52.63,52.52,52.62,33000.0
2013-11-14 15:35:00,52.61,52.62,52.5,52.51,27000.0,52.61,52.62,52.5,52.51,27000.0
2013-11-14 15:40:00,52.51,52.58,52.5,52.58,24700.0,52.51,52.58,52.5,52.58,24700.0
2013-11-14 15:45:00,52.58,52.64,52.49,52.53,30100.0,52.58,52.64,52.49,52.53,30100.0
2013-11-14 15:50:00,52.53,52.63,52.53,52.63,53700.0,52.53,52.63,52.53,52.63,53700.0
2013-11-14 15:55:00,52.63,52.69,52.59,52.63,86000.0,52.63,52.69,52.59,52.63,86000.0
2013-11-15 09:30:00,53.05,53.12,52.63,52.84,13800.0,53.05,53.12,52.63,52.84,13800.0
2013-11-15 09:35:00,52.7,53.2,52.7,52.95,4100.0,52.7,53.2,52.7,52.95,4100.0
2013-11-15 09:40:00,52.89,52.97,52.79,52.88,5200.0,52.89,52.97,52.79,52.88,5200.0
2013-11-15 09:45:00,52.8,53.03,52.79,53.02,3600.0,52.8,53.03,52.79,53.02,3600.0
2013-11-15 09:50:00,52.95,53.06,52.88,53.06,5800.0,52.95,53.06,52.88,53.06,5800.0
2013-11-15 09:55:00,52.98,53.06,52.97,53.0,8100.0,52.98,53.06,52.97,53.0,8100.0
2013-11-15 10:00:00,53.0,53.16,53.0,53.06,11000.0,53.0,53.16,53.0,53.06,11000.0
2013-11-15 10:05:00,53.03,53.07,53.0,53.07,4900.0,53.03,53.07,53.0,53.07,4900.0
2013-11-15 10:10:00,53.09,53.24,53.07,53.21,8200.0,53.09,53.24,53.07,53.21,8200.0
2013-11-15 10:15:00,53.18,53.24,53.09,53.14,5900.0,53.18,53.24,53.09,53.14,5900.0
2013-11-15 10:20:00,53.15,53.21,53.13,53.15,5400.0,53.15,53.21,53.13,53.15,5400.0
2013-11-15 10:25:00,53.21,53.27,53.16,53.23,4700.0,53.21,53.27,53.16,53.23,4700.0
2013-11-15 10:30:00,53.24,53.4,53.24,53.29,6300.0,53.24,53.4,53.24,53.29,6300.0
2013-11-15 10:35:00,53.33,53.47,53.32,53.42,10600.0,53.33,53.47,53.32,53.42,10600.0
2013-11-15 10:40:00,53.43,53.49,53.36,53.36,11500.0,53.43,53.49,53.36,53.36,11500.0
2013-11-15 10:45:00,53.36,53.41,53.35,53.37,15200.0,53.36,53.41,53.35,53.37,15200.0
2013-11-15 10:50:00,53.37,53.37,53.21,53.21,11900.0,53.37,53.37,53.21,53.21,11900.0
2013-11-15 10:55:00,53.21,53.24,53.18,53.24,5800.0,53.21,53.24,53.18,53.24,5800.0
2013-11-15 11:00:00,53.25,53.36,53.24,53.3,15000.0,53.25,53.36,53.24,53.3,15000.0
2013-11-15 11:05:00,53.28,53.28,53.2,53.22,5500.0,53.28,53.28,53.2,53.22,5500.0
2013-11-15 11:10:00,53.23,53.26,53.21,53.21,4100.0,53.23,53.26,53.21,53.21,4100.0
2013-11-15 11:15:00,53.2,53.24,53.19,53.19,7400.0,53.2,53.24,53.19,53.19,7400.0
2013-11-15 11:20:00,53.2,53.28,53.2,53.28,5600.0,53.2,53.28,53.2,53.28,5600.0
2013-11-15 11:25:00,53.28,53.28,53.16,53.16,9000.0,53.28,53.28,53.16,53.16,9000.0
2013-11-15 11:30:00,53.16,53.19,53.13,53.18,7600.0,53.16,53.19,53.13,53.18,7600.0
2013-11-15 11:35:00,53.16,53.17,53.0,53.0,8600.0,53.16,53.17,53.0,53.0,8600.0
2013-11-15 11:40:00,53.0,53.02,52.95,53.0,10400.0,53.0,53.02,52.95,53.0,10400.0
2013-11-15 11:45:00,52.98,53.02,52.96,53.02,3200.0,52.98,53.02,52.96,53.02,3200.0
2013-11-15 11:50:00,53.03,53.12,53.0,53.01,5000.0,53.03,53.12,53.0,53.01,5000.0
2013-11-15 11:55:00,52.99,53.13,52.99,53.11,10500.0,52.99,53.13,52.99,53.11,10500.0
2013-11-15 12:00:00,53.11,53.17,53.11,53.13,6500.0,53.11,53.17,53.11,53.13,6500.0
2013-11-15 12:05:00,53.12,53.17,53.08,53.15,6100.0,53.12,53.17,53.08,53.15,6100.0
2013-11-15 12:10:00,53.16,53.16,53.13,53.14,3500.0,53.16,53.16,53.13,53.14,3500.0
2013-11-15 12:15:00,53.12,53.17,53.12,53.14,2100.0,53.12,53.17,53.12,53.14,2100.0
2013-11-15 12:20:00,53.15,53.16,53.12,53.14,4100.0,53.15,53.16,53.12,53.14,4100.0
2013-11-15 12:25:00,53.13,53.14,53.07,53.07,3300.0,53.13,53.14,53.07,53.07,3300.0
2013-11-15 12:30:00,53.06,53.09,53.04,53.08,6900.0,53.06,53.09,53.04,53.08,6900.0
2013-11-15 12:35:00,53.07,53.07,53.02,53.04,6300.0,53.07,53.07,53.02,53.04,6300.0
2013-11-15 12:40:00,53.03,53.04,52.99,52.99,4100.0,53.03,53.04,52.99,52.99,4100.0
2013-11-15 12:45:00,52.99,53.01,52.97,52.99,5500.0,52.99,53.01,52.97,52.99,5500.0
2013-11-15 12:50:00,52.97,52.98,52.93,52.94,6600.0,52.97,52.98,52.93,52.94,6600.0
2013-11-15 12:55:00,52.95,52.97,52.93,52.93,3300.0,52.95,52.97,52.93,52.93,3300.0
2013-11-15 13:00:00,52.93,52.96,52.93,52.93,2300.0,52.93,52.96,52.93,52.93,2300.0
2013-11-15 13:05:00,52.94,52.94,52.93,52.94,4400.0,52.94,52.94,52.93,52.94,4400.0
2013-11-15 13:10:00,52.94,52.96,52.93,52.96,5200.0,52.94,52.96,52.93,52.96,5200.0
2013-11-15 13:15:00,52.95,52.97,52.94,52.94,6800.0,52.95,52.97,52.94,52.94,6800.0
2013-11-15 13:20:00,52.95,52.95,52.91,52.93,6600.0,52.95,52.95,52.91,52.93,6600.0
2013-11-15 13:25:00,52.94,53.0,52.87,52.87,10100.0,52.94,53.0,52.87,52.87,10100.0
2013-11-15 13:30:00,52.87,52.88,52.76,52.76,5400.0,52.87,52.88,52.76,52.76,5400.0
2013-11-15 13:35:00,52.77,52.78,52.77,52.78,6800.0,52.77,52.78,52.77,52.78,6800.0
2013-11-15 13:40:00,52.77,52.82,52.77,52.77,6600.0,52.77,52.82,52.77,52.77,6600.0
2013-11-15 13:45:00,52.78,52.82,52.77,52.78,10300.0,52.78,52.82,52.77,52.78,10300.0
2013-11-15 13:50:00,52.79,52.81,52.78,52.81,3900.0,52.79,52.81,52.78,52.81,3900.0
2013-11-15 13:55:00,52.79,52.79,52.75,52.75,5900.0,52.79,52.79,52.75,52.75,5900.0
2013-11-15 14:00:00,52.75,52.86,52.74,52.85,6700.0,52.75,52.86,52.74,52.85,6700.0
2013-11-15 14:05:00,52.86,52.87,52.84,52.87,3600.0,52.86,52.87,52.84,52.87,3600.0
2013-11-15 14:10:00,52.89,52.95,52.89,52.95,5500.0,52.89,52.95,52.89,52.95,5500.0
2013-11-15 14:15:00,52.95,52.98,52.94,52.98,2900.0,52.95,52.98,52.94,52.98,2900.0
2013-11-15 14:20:00,52.98,53.0,52.98,52.98,5800.0,52.98,53.0,52.98,52.98,5800.0
2013-11-15 14:25:00,52.98,53.04,52.98,53.03,14600.0,52.98,53.04,52.98,53.03,14600.0
2013-11-15 14:30:00,53.03,53.1,53.03,53.1,5100.0,53.03,53.1,53.03,53.1,5100.0
2013-11-15 14:35:00,53.1,53.16,53.1,53.13,6600.0,53.1,53.16,53.1,53.13,6600.0
2013-11-15 14:40:00,53.13,53.18,53.13,53.18,7500.0,53.13,53.18,53.13,53.18,7500.0
2013-11-15 14:45:00,53.18,53.19,53.07,53.07,6200.0,53.18,53.19,53.07,53.07,6200.0
2013-11-15 14:50:00,53.07,53.08,53.02,53.03,4000.0,53.07,53.08,53.02,53.03,4000.0
2013-11-15 14:55:00,53.02,53.02,52.96,52.96,6800.0,53.02,53.02,52.96,52.96,6800.0
2013-11-15 15:00:00,52.97,52.97,52.91,52.93,16400.0,52.97,52.97,52.91,52.93,16400.0
2013-11-15 15:05:00,52.93,52.96,52.91,52.95,7100.0,52.93,52.96,52.91,52.95,7100.0
2013-11-15 15:10:00,52.95,52.96,52.89,52.92,6000.0,52.95,52.96,52.89,52.92,6000.0
2013-11-15 15:15:00,52.92,52.94,52.88,52.9,12200.0,52.92,52.94,52.88,52.9,12200.0
2013-11-15 15:20:00,52.89,52.9,52.84,52.84,16100.0,52.89,52.9,52.84,52.84,16100.0
2013-11-15 15:25:00,52.85,52.9,52.83,52.84,8400.0,52.85,52.9,52.83,52.84,8400.0
2013-11-15 15:30:00,52.84,52.88,52.84,52.88,10400.0,52.84,52.88,52.84,52.88,10400.0
2013-11-15 15:35:00,52.86,52.87,52.81,52.82,15300.0,52.86,52.87,52.81,52.82,15300.0
2013-11-15 15:40:00,52.81,52.89,52.77,52.87,15900.0,52.81,52.89,52.77,52.87,15900.0
2013-11-15 15:45:00,52.88,52.95,52.86,52.93,21900.0,52.88,52.95,52.86,52.93,21900.0
2013-11-15 15:50:00,52.95,53.07,52.94,53.07,39300.0,52.95,53.07,52.94,53.07,39300.0
2013-11-15 15:55:00,53.06,53.1,53.02,53.1,40500.0,53.06,53.1,53.02,53.1,40500.0
2013-11-18 09:30:00,53.27,53.65,53.17,53.4,12900.0,53.27,53.65,53.17,53.4,12900.0
2013-11-18 09:35:00,53.38,53.68,53.37,53.62,9400.0,53.38,53.68,53.37,53.62,9400.0
2013-11-18 09:40:00,53.57,53.68,53.54,53.54,13400.0,53.57,53.68,53.54,53.54,13400.0
2013-11-18 09:45:00,53.53,53.67,53.48,53.5,13200.0,53.53,53.67,53.48,53.5,13200.0
2013-11-18 09:50:00,53.49,53.64,53.44,53.6,16800.0,53.49,53.64,53.44,53.6,16800.0
2013-11-18 09:55:00,53.57,53.62,53.42,53.46,12400.0,53.57,53.62,53.42,53.46,12400.0
2013-11-18 10:00:00,53.47,53.47,53.14,53.19,11000.0,53.47,53.47,53.14,53.19,11000.0
2013-11-18 10:05:00,53.2,53.2,52.83,53.0,39700.0,53.2,53.2,52.83,53.0,39700.0
2013-11-18 10:10:00,53.02,53.04,52.88,53.04,15800.0,53.02,53.04,52.88,53.04,15800.0
2013-11-18 10:15:00,53.03,53.12,53.02,53.1,11500.0,53.03,53.12,53.02,53.1,11500.0
2013-11-18 10:20:00,53.12,53.26,53.04,53.08,12300.0,53.12,53.26,53.04,53.08,12300.0
2013-11-18 10:25:00,53.08,53.15,53.07,53.07,7400.0,53.08,53.15,53.07,53.07,7400.0
2013-11-18 10:30:00,53.09,53.09,52.97,52.97,7600.0,53.09,53.09,52.97,52.97,7600.0
2013-11-18 10:35:00,52.98,53.01,52.89,52.9,8000.0,52.98,53.01,52.89,52.9,8000.0
2013-11-18 10:40:00,52.89,52.89,52.78,52.81,8500.0,52.89,52.89,52.78,52.81,8500.0
2013-11-18 10:45:00,52.82,52.97,52.8,52.97,6500.0,52.82,52.97,52.8,52.97,6500.0
2013-11-18 10:50:00,53.0,53.05,52.97,53.0,6000.0,53.0,53.05,52.97,53.0,6000.0
2013-11-18 10:55:00,53.03,53.11,53.01,53.08,13500.0,53.03,53.11,53.01,53.08,13500.0
2013-11-18 11:00:00,53.12,53.31,53.09,53.31,7800.0,53.12,53.31,53.09,53.31,7800.0
2013-11-18 11:05:00,53.3,53.3,53.23,53.3,14900.0,53.3,53.3,53.23,53.3,14900.0
2013-11-18 11:10:00,53.29,53.34,53.25,53.32,8000.0,53.29,53.34,53.25,53.32,8000.0
2013-11-18 11:15:00,53.36,53.38,53.33,53.36,6800.0,53.36,53.38,53.33,53.36,6800.0
2013-11-18 11:20:00,53.4,53.4,53.32,53.39,12600.0,53.4,53.4,53.32,53.39,12600.0
2013-11-18 11:25:00,53.39,53.41,53.2,53.21,9000.0,53.39,53.41,53.2,53.21,9000.0
2013-11-18 11:30:00,53.21,53.24,53.01,53.01,5500.0,53.21,53.24,53.01,53.01,5500.0
2013-11-18 11:35:00,53.03,53.03,52.95,53.0,4500.0,53.03,53.03,52.95,53.0,4500.0
2013-11-18 11:40:00,52.99,53.0,52.96,52.98,4900.0,52.99,53.0,52.96,52.98,4900.0
2013-11-18 11:45:00,52.96,53.0,52.94,52.94,10100.0,52.96,53.0,52.94,52.94,10100.0
2013-11-18 11:50:00,52.94,52.95,52.92,52.92,2900.0,52.94,52.95,52.92,52.92,2900.0
2013-11-18 11:55:00,52.92,52.94,52.9,52.92,6100.0,52.92,52.94,52.9,52.92,6100.0
2013-11-18 12:00:00,52.92,52.93,52.88,52.89,5900.0,52.92,52.93,52.88,52.89,5900.0
2013-11-18 12:05:00,52.87,52.98,52.87,52.98,2600.0,52.87,52.98,52.87,52.98,2600.0
2013-11-18 12:10:00,52.98,52.98,52.93,52.94,16400.0,52.98,52.98,52.93,52.94,16400.0
2013-11-18 12:15:00,52.92,52.95,52.8,52.81,17400.0,52.92,52.95,52.8,52.81,17400.0
2013-11-18 12:20:00,52.81,52.92,52.81,52.92,3400.0,52.81,52.92,52.81,52.92,3400.0
2013-11-18 12:25:00,52.92,52.92,52.89,52.91,6300.0,52.92,52.92,52.89,52.91,6300.0
2013-11-18 12:30:00,52.9,52.97,52.89,52.96,11100.0,52.9,52.97,52.89,52.96,11100.0
2013-11-18 12:35:00,52.99,52.99,52.9,52.9,15500.0,52.99,52.99,52.9,52.9,15500.0
2013-11-18 12:40:00,52.91,52.91,52.87,52.87,3000.0,52.91,52.91,52.87,52.87,3000.0
2013-11-18 12:45:00,52.88,52.94,52.88,52.91,3500.0,52.88,52.94,52.88,52.91,3500.0
2013-11-18 12:50:00,52.91,53.0,52.91,52.98,14500.0,52.91,53.0,52.91,52.98,14500.0
2013-11-18 12:55:00,52.99,52.99,52.89,52.9,6500.0,52.99,52.99,52.89,52.9,6500.0
2013-11-18 13:00:00,52.89,52.89,52.8,52.83,7600.0,52.89,52.89,52.8,52.83,7600.0
2013-11-18 13:05:00,52.83,52.85,52.83,52.84,3400.0,52.83,52.85,52.83,52.84,3400.0
2013-11-18 13:10:00,52.83,52.9,52.83,52.88,6100.0,52.83,52.9,52.83,52.88,6100.0
2013-11-18 13:15:00,52.88,52.96,52.88,52.94,9000.0,52.88,52.96,52.88,52.94,9000.0
2013-11-18 13:20:00,52.89,52.92,52.89,52.92,4900.0,52.89,52.92,52.89,52.92,4900.0
2013-11-18 13:25:00,52.93,52.96,52.92,52.96,5400.0,52.93,52.96,52.92,52.96,5400.0
2013-11-18 13:30:00,52.95,52.98,52.94,52.96,3700.0,52.95,52.98,52.94,52.96,3700.0
2013-11-18 13:35:00,52.97,52.99,52.97,52.97,11900.0,52.97,52.99,52.97,52.97,11900.0
2013-11-18 13:40:00,52.97,52.99,52.93,52.93,4400.0,52.97,52.99,52.93,52.93,4400.0
2013-11-18 13:45:00,52.92,52.92,52.84,52.84,3600.0,52.92,52.92,52.84,52.84,3600.0
2013-11-18 13:50:00,52.84,52.91,52.84,52.91,3500.0,52.84,52.91,52.84,52.91,3500.0
2013-11-18 13:55:00,52.91,52.94,52.9,52.91,6800.0,52.91,52.94,52.9,52.91,6800.0
2013-11-18 14:00:00,52.91,52.93,52.89,52.9,5800.0,52.91,52.93,52.89,52.9,5800.0
2013-11-18 14:05:00,52.91,52.96,52.89,52.89,8900.0,52.91,52.96,52.89,52.89,8900.0
2013-11-18 14:10:00,52.89,52.93,52.89,52.92,16300.0,52.89,52.93,52.89,52.92,16300.0
2013-11-18 14:15:00,52.9,52.95,52.9,52.95,6400.0,52.9,52.95,52.9,52.95,6400.0
2013-11-18 14:20:00,52.95,52.95,52.94,52.95,6000.0,52.95,52.95,52.94,52.95,6000.0
2013-11-18 14:25:00,52.95,52.97,52.87,52.9,15900.0,52.95,52.97,52.87,52.9,15900.0
2013-11-18 14:30:00,52.9,52.96,52.9,52.95,11500.0,52.9,52.96,52.9,52.95,11500.0
2013-11-18 14:35:00,52.95,52.96,52.84,52.86,7000.0,52.95,52.96,52.84,52.86,7000.0
2013-11-18 14:40:00,52.86,52.86,52.81,52.82,8800.0,52.86,52.86,52.81,52.82,8800.0
2013-11-18 14:45:00,52.81,52.81,52.66,52.66,9700.0,52.81,52.81,52.66,52.66,9700.0
2013-11-18 14:50:00,52.66,52.72,52.66,52.72,5800.0,52.66,52.72,52.66,52.72,5800.0
2013-11-18 14:55:00,52.73,52.77,52.68,52.69,16100.0,52.73,52.77,52.68,52.69,16100.0
2013-11-18 15:00:00,52.67,52.68,52.54,52.59,18700.0,52.67,52.68,52.54,52.59,18700.0
2013-11-18 15:05:00,52.58,52.59,52.38,52.38,11500.0,52.58,52.59,52.38,52.38,11500.0
2013-11-18 15:10:00,52.37,52.37,52.11,52.11,16100.0,52.37,52.37,52.11,52.11,16100.0
2013-11-18 15:15:00,52.12,52.18,52.07,52.17,37400.0,52.12,52.18,52.07,52.17,37400.0
2013-11-18 15:20:00,52.17,52.32,52.17,52.19,22300.0,52.17,52.32,52.17,52.19,22300.0
2013-11-18 15:25:00,52.16,52.16,51.85,51.86,45100.0,52.16,52.16,51.85,51.86,45100.0
2013-11-18 15:30:00,51.86,51.86,51.61,51.62,29100.0,51.86,51.86,51.61,51.62,29100.0
2013-11-18 15:35:00,51.61,51.66,51.6,51.62,36200.0,51.61,51.66,51.6,51.62,36200.0
2013-11-18 15:40:00,51.63,51.92,51.61,51.92,31500.0,51.63,51.92,51.61,51.92,31500.0
2013-11-18 15:45:00,51.89,51.91,51.61,51.61,55800.0,51.89,51.91,51.61,51.61,55800.0
2013-11-18 15:50:00,51.61,51.62,51.43,51.45,68000.0,51.61,51.62,51.43,51.45,68000.0
2013-11-18 15:55:00,51.45,51.67,51.44,51.66,66300.0,51.45,51.67,51.44,51.66,66300.0
2013-11-19 09:30:00,52.01,52.33,51.59,52.07,39500.0,52.01,52.33,51.59,52.07,39500.0
2013-11-19 09:35:00,52.08,52.16,51.98,51.98,13200.0,52.08,52.16,51.98,51.98,13200.0
2013-11-19 09:40:00,51.98,51.98,51.78,51.91,37700.0,51.98,51.98,51.78,51.91,37700.0
2013-11-19 09:45:00,51.93,51.93,51.52,51.69,204100.0,51.93,51.93,51.52,51.69,204100.0
2013-11-19 09:50:00,51.68,51.91,51.68,51.8,28600.0,51.68,51.91,51.68,51.8,28600.0
2013-11-19 09:55:00,51.76,51.85,51.66,51.81,17900.0,51.76,51.85,51.66,51.81,17900.0
2013-11-19 10:00:00,51.84,52.15,51.83,52.09,140600.0,51.84,52.15,51.83,52.09,140600.0
2013-11-19 10:05:00,52.12,52.61,52.12,52.59,26000.0,52.12,52.61,52.12,52.59,26000.0
2013-11-19 10:10:00,52.6,52.66,52.17,52.17,31600.0,52.6,52.66,52.17,52.17,31600.0
2013-11-19 10:15:00,52.2,52.3,52.2,52.28,222800.0,52.2,52.3,52.2,52.28,222800.0
2013-11-19 10:20:00,52.3,52.3,52.25,52.3,18400.0,52.3,52.3,52.25,52.3,18400.0
2013-11-19 10:25:00,52.3,52.33,52.25,52.3,42900.0,52.3,52.33,52.25,52.3,42900.0
2013-11-19 10:30:00,52.3,52.33,52.3,52.3,32700.0,52.3,52.33,52.3,52.3,32700.0
2013-11-19 10:35:00,52.3,52.39,52.3,52.3,37800.0,52.3,52.39,52.3,52.3,37800.0
2013-11-19 10:40:00,52.31,52.35,52.3,52.3,16200.0,52.31,52.35,52.3,52.3,16200.0
2013-11-19 10:45:00,52.31,52.36,52.29,52.3,21400.0,52.31,52.36,52.29,52.3,21400.0
2013-11-19 10:50:00,52.3,52.33,52.29,52.31,27200.0,52.3,52.33,52.29,52.31,27200.0
2013-11-19 10:55:00,52.33,52.36,52.3,52.33,19400.0,52.33,52.36,52.3,52.33,19400.0
2013-11-19 11:00:00,52.35,52.58,52.35,52.57,15400.0,52.35,52.58,52.35,52.57,15400.0
2013-11-19 11:05:00,52.57,52.75,52.57,52.71,32000.0,52.57,52.75,52.57,52.71,32000.0
2013-11-19 11:10:00,52.71,52.71,52.46,52.49,14900.0,52.71,52.71,52.46,52.49,14900.0
2013-11-19 11:15:00,52.47,52.48,52.4,52.41,13800.0,52.47,52.48,52.4,52.41,13800.0
2013-11-19 11:20:00,52.41,52.44,52.41,52.41,5900.0,52.41,52.44,52.41,52.41,5900.0
2013-11-19 11:25:00,52.41,52.45,52.07,52.1,31200.0,52.41,52.45,52.07,52.1,31200.0
2013-11-19 11:30:00,52.09,52.1,52.0,52.1,11800.0,52.09,52.1,52.0,52.1,11800.0
2013-11-19 11:35:00,52.09,52.09,51.86,51.86,14800.0,52.09,52.09,51.86,51.86,14800.0
2013-11-19 11:40:00,51.87,51.87,51.6,51.62,24900.0,51.87,51.87,51.6,51.62,24900.0
2013-11-19 11:45:00,51.64,51.88,51.63,51.83,14600.0,51.64,51.88,51.63,51.83,14600.0
2013-11-19 11:50:00,51.85,51.85,51.6,51.65,41600.0,51.85,51.85,51.6,51.65,41600.0
2013-11-19 11:55:00,51.66,52.01,51.66,52.0,14100.0,51.66,52.01,51.66,52.0,14100.0
2013-11-19 12:00:00,52.03,52.1,51.96,52.09,14000.0,52.03,52.1,51.96,52.09,14000.0
2013-11-19 12:05:00,52.11,52.31,52.11,52.3,15400.0,52.11,52.31,52.11,52.3,15400.0
2013-11-19 12:10:00,52.27,52.46,52.25,52.46,11500.0,52.27,52.46,52.25,52.46,11500.0
2013-11-19 12:15:00,52.44,52.44,52.35,52.38,9400.0,52.44,52.44,52.35,52.38,9400.0
2013-11-19 12:20:00,52.35,52.36,52.25,52.3,12000.0,52.35,52.36,52.25,52.3,12000.0
2013-11-19 12:25:00,52.3,52.3,52.16,52.3,16400.0,52.3,52.3,52.16,52.3,16400.0
2013-11-19 12:30:00,52.3,52.32,52.27,52.3,9800.0,52.3,52.32,52.27,52.3,9800.0
2013-11-19 12:35:00,52.31,52.31,52.26,52.28,6300.0,52.31,52.31,52.26,52.28,6300.0
2013-11-19 12:40:00,52.29,52.29,52.15,52.25,8200.0,52.29,52.29,52.15,52.25,8200.0
2013-11-19 12:45:00,52.2,52.29,52.2,52.28,2500.0,52.2,52.29,52.2,52.28,2500.0
2013-11-19 12:50:00,52.29,52.41,52.29,52.37,8000.0,52.29,52.41,52.29,52.37,8000.0
2013-11-19 12:55:00,52.37,52.37,52.2,52.22,6700.0,52.37,52.37,52.2,52.22,6700.0
2013-11-19 13:00:00,52.2,52.2,52.05,52.16,6700.0,52.2,52.2,52.05,52.16,6700.0
2013-11-19 13:05:00,52.18,52.18,52.1,52.14,6600.0,52.18,52.18,52.1,52.14,6600.0
2013-11-19 13:10:00,52.12,52.12,52.03,52.03,5500.0,52.12,52.12,52.03,52.03,5500.0
2013-11-19 13:15:00,52.01,52.05,51.98,52.01,8600.0,52.01,52.05,51.98,52.01,8600.0
2013-11-19 13:20:00,52.0,52.02,51.77,51.77,10500.0,52.0,52.02,51.77,51.77,10500.0
2013-11-19 13:25:00,51.76,51.76,51.64,51.64,30200.0,51.76,51.76,51.64,51.64,30200.0
2013-11-19 13:30:00,51.64,51.64,51.42,51.44,39400.0,51.64,51.64,51.42,51.44,39400.0
2013-11-19 13:35:00,51.43,51.43,51.32,51.34,17400.0,51.43,51.43,51.32,51.34,17400.0
2013-11-19 13:40:00,51.35,51.53,51.31,51.53,14200.0,51.35,51.53,51.31,51.53,14200.0
2013-11-19 13:45:00,51.57,51.58,51.33,51.42,11700.0,51.57,51.58,51.33,51.42,11700.0
2013-11-19 13:50:00,51.44,51.56,51.44,51.56,16200.0,51.44,51.56,51.44,51.56,16200.0
2013-11-19 13:55:00,51.57,51.63,51.45,51.52,14100.0,51.57,51.63,51.45,51.52,14100.0
2013-11-19 14:00:00,51.51,51.71,51.46,51.46,11400.0,51.51,51.71,51.46,51.46,11400.0
2013-11-19 14:05:00,51.46,51.51,51.33,51.33,17100.0,51.46,51.51,51.33,51.33,17100.0
2013-11-19 14:10:00,51.33,51.41,51.22,51.22,32100.0,51.33,51.41,51.22,51.22,32100.0
2013-11-19 14:15:00,51.22,51.3,51.08,51.29,25400.0,51.22,51.3,51.08,51.29,25400.0
2013-11-19 14:20:00,51.28,51.28,51.15,51.22,9500.0,51.28,51.28,51.15,51.22,9500.0
2013-11-19 14:25:00,51.22,51.23,51.17,51.2,10400.0,51.22,51.23,51.17,51.2,10400.0
2013-11-19 14:30:00,51.21,51.35,51.21,51.35,8700.0,51.21,51.35,51.21,51.35,8700.0
2013-11-19 14:35:00,51.38,51.66,51.38,51.66,10800.0,51.38,51.66,51.38,51.66,10800.0
2013-11-19 14:40:00,51.65,51.82,51.64,51.8,21100.0,51.65,51.82,51.64,51.8,21100.0
2013-11-19 14:45:00,51.8,51.84,51.7,51.73,14700.0,51.8,51.84,51.7,51.73,14700.0
2013-11-19 14:50:00,51.71,51.72,51.54,51.59,11200.0,51.71,51.72,51.54,51.59,11200.0
2013-11-19 14:55:00,51.58,51.59,51.48,51.57,10500.0,51.58,51.59,51.48,51.57,10500.0
2013-11-19 15:00:00,51.57,51.73,51.57,51.7,46300.0,51.57,51.73,51.57,51.7,46300.0
2013-11-19 15:05:00,51.7,51.81,51.7,51.77,14900.0,51.7,51.81,51.7,51.77,14900.0
2013-11-19 15:10:00,51.76,51.77,51.66,51.69,25200.0,51.76,51.77,51.66,51.69,25200.0
2013-11-19 15:15:00,51.7,51.83,51.7,51.75,16000.0,51.7,51.83,51.7,51.75,16000.0
2013-11-19 15:20:00,51.74,51.74,51.67,51.7,14400.0,51.74,51.74,51.67,51.7,14400.0
2013-11-19 15:25:00,51.7,51.74,51.7,51.73,15000.0,51.7,51.74,51.7,51.73,15000.0
2013-11-19 15:30:00,51.73,51.73,51.69,51.71,24700.0,51.73,51.73,51.69,51.71,24700.0
2013-11-19 15:35:00,51.71,51.75,51.7,51.71,16800.0,51.71,51.75,51.7,51.71,16800.0
2013-11-19 15:40:00,51.71,51.72,51.69,51.7,31100.0,51.71,51.72,51.69,51.7,31100.0
2013-11-19 15:45:00,51.71,51.73,51.69,51.73,39200.0,51.71,51.73,51.69,51.73,39200.0
2013-11-19 15:50:00,51.73,51.77,51.7,51.72,40800.0,51.73,51.77,51.7,51.72,40800.0
2013-11-19 15:55:00,51.72,51.86,51.72,51.85,100700.0,51.72,51.86,51.72,51.85,100700.0
2013-11-20 09:30:00,51.84,51.85,51.36,51.52,16800.0,51.84,51.85,51.36,51.52,16800.0
2013-11-20 09:35:00,51.6,52.24,51.6,52.16,6800.0,51.6,52.24,51.6,52.16,6800.0
2013-11-20 09:40:00,52.16,52.52,52.14,52.46,12300.0,52.16,52.52,52.14,52.46,12300.0
2013-11-20 09:45:00,52.4,52.45,52.11,52.18,13500.0,52.4,52.45,52.11,52.18,13500.0
2013-11-20 09:50:00,52.18,52.18,51.98,51.98,3600.0,52.18,52.18,51.98,51.98,3600.0
2013-11-20 09:55:00,51.98,52.32,51.92,52.3,8600.0,51.98,52.32,51.92,52.3,8600.0
2013-11-20 10:00:00,52.33,52.33,51.86,51.92,11400.0,52.33,52.33,51.86,51.92,11400.0
2013-11-20 10:05:00,51.93,51.98,51.86,51.97,8200.0,51.93,51.98,51.86,51.97,8200.0
2013-11-20 10:10:00,51.98,52.04,51.95,52.01,13300.0,51.98,52.04,51.95,52.01,13300.0
2013-11-20 10:15:00,51.99,52.0,51.8,51.97,7700.0,51.99,52.0,51.8,51.97,7700.0
2013-11-20 10:20:00,52.0,52.23,52.0,52.05,16400.0,52.0,52.23,52.0,52.05,16400.0
2013-11-20 10:25:00,52.05,52.05,51.9,51.92,9600.0,52.05,52.05,51.9,51.92,9600.0
2013-11-20 10:30:00,51.93,52.03,51.85,51.85,8400.0,51.93,52.03,51.85,51.85,8400.0
2013-11-20 10:35:00,51.85,51.9,51.79,51.82,9100.0,51.85,51.9,51.79,51.82,9100.0
2013-11-20 10:40:00,51.82,51.86,51.79,51.82,9000.0,51.82,51.86,51.79,51.82,9000.0
2013-11-20 10:45:00,51.81,51.9,51.79,51.83,10100.0,51.81,51.9,51.79,51.83,10100.0
2013-11-20 10:50:00,51.83,51.85,51.69,51.7,53200.0,51.83,51.85,51.69,51.7,53200.0
2013-11-20 10:55:00,51.7,51.73,51.58,51.6,16500.0,51.7,51.73,51.58,51.6,16500.0
2013-11-20 11:00:00,51.6,51.6,51.39,51.43,28500.0,51.6,51.6,51.39,51.43,28500.0
2013-11-20 11:05:00,51.46,51.59,51.44,51.53,5500.0,51.46,51.59,51.44,51.53,5500.0
2013-11-20 11:10:00,51.51,51.61,51.5,51.51,10800.0,51.51,51.61,51.5,51.51,10800.0
2013-11-20 11:15:00,51.51,51.58,51.51,51.55,5000.0,51.51,51.58,51.51,51.55,5000.0
2013-11-20 11:20:00,51.55,51.63,51.53,51.53,6800.0,51.55,51.63,51.53,51.53,6800.0
2013-11-20 11:25:00,51.55,51.67,51.55,51.61,8800.0,51.55,51.67,51.55,51.61,8800.0
2013-11-20 11:30:00,51.63,51.68,51.59,51.62,8600.0,51.63,51.68,51.59,51.62,8600.0
2013-11-20 11:35:00,51.66,51.77,51.66,51.75,5700.0,51.66,51.77,51.66,51.75,5700.0
2013-11-20 11:40:00,51.76,51.83,51.73,51.8,19000.0,51.76,51.83,51.73,51.8,19000.0
2013-11-20 11:45:00,51.8,51.87,51.78,51.81,8700.0,51.8,51.87,51.78,51.81,8700.0
2013-11-20 11:50:00,51.8,51.82,51.78,51.78,6100.0,51.8,51.82,51.78,51.78,6100.0
2013-11-20 11:55:00,51.79,51.82,51.79,51.8,4900.0,51.79,51.82,51.79,51.8,4900.0
2013-11-20 12:00:00,51.8,51.87,51.8,51.82,23700.0,51.8,51.87,51.8,51.82,23700.0
2013-11-20 12:05:00,51.83,51.87,51.81,51.87,7500.0,51.83,51.87,51.81,51.87,7500.0
2013-11-20 12:10:00,51.87,51.9,51.86,51.9,3300.0,51.87,51.9,51.86,51.9,3300.0
2013-11-20 12:15:00,51.9,51.95,51.85,51.95,11200.0,51.9,51.95,51.85,51.95,11200.0
2013-11-20 12:20:00,51.97,52.01,51.97,52.01,8000.0,51.97,52.01,51.97,52.01,8000.0
2013-11-20 12:25:00,52.0,52.01,51.95,51.96,5200.0,52.0,52.01,51.95,51.96,5200.0
2013-11-20 12:30:00,51.95,52.0,51.95,52.0,5600.0,51.95,52.0,51.95,52.0,5600.0
2013-11-20 12:35:00,52.01,52.12,52.01,52.03,11300.0,52.01,52.12,52.01,52.03,11300.0
2013-11-20 12:40:00,52.02,52.02,51.94,51.96,3500.0,52.02,52.02,51.94,51.96,3500.0
2013-11-20 12:45:00,51.95,52.05,51.94,51.99,10300.0,51.95,52.05,51.94,51.99,10300.0
2013-11-20 12:50:00,51.97,51.97,51.9,51.9,5800.0,51.97,51.97,51.9,51.9,5800.0
2013-11-20 12:55:00,51.91,51.93,51.91,51.93,500.0,51.91,51.93,51.91,51.93,500.0
2013-11-20 13:00:00,51.95,52.01,51.95,52.0,6800.0,51.95,52.01,51.95,52.0,6800.0
2013-11-20 13:05:00,52.0,52.0,51.92,51.92,5500.0,52.0,52.0,51.92,51.92,5500.0
2013-11-20 13:10:00,51.92,51.93,51.91,51.91,3300.0,51.92,51.93,51.91,51.91,3300.0
2013-11-20 13:15:00,51.91,51.91,51.89,51.89,4400.0,51.91,51.91,51.89,51.89,4400.0
2013-11-20 13:20:00,51.9,51.91,51.89,51.9,4300.0,51.9,51.91,51.89,51.9,4300.0
2013-11-20 13:25:00,51.9,51.94,51.78,51.8,21500.0,51.9,51.94,51.78,51.8,21500.0
2013-11-20 13:30:00,51.8,51.82,51.64,51.66,10000.0,51.8,51.82,51.64,51.66,10000.0
2013-11-20 13:35:00,51.66,51.67,51.64,51.65,2400.0,51.66,51.67,51.64,51.65,2400.0
2013-11-20 13:40:00,51.66,51.73,51.66,51.73,3300.0,51.66,51.73,51.66,51.73,3300.0
2013-11-20 13:45:00,51.72,51.8,51.72,51.73,7700.0,51.72,51.8,51.72,51.73,7700.0
2013-11-20 13:50:00,51.72,51.8,51.72,51.77,3500.0,51.72,51.8,51.72,51.77,3500.0
2013-11-20 13:55:00,51.77,51.79,51.74,51.79,5300.0,51.77,51.79,51.74,51.79,5300.0
2013-11-20 14:00:00,51.78,51.81,51.63,51.67,18700.0,51.78,51.81,51.63,51.67,18700.0
2013-11-20 14:05:00,51.68,51.68,51.59,51.63,6600.0,51.68,51.68,51.59,51.63,6600.0
2013-11-20 14:10:00,51.63,51.63,51.3,51.33,38500.0,51.63,51.63,51.3,51.33,38500.0
2013-11-20 14:15:00,51.32,51.53,51.31,51.53,8000.0,51.32,51.53,51.31,51.53,8000.0
2013-11-20 14:20:00,51.54,51.55,51.41,51.5,13100.0,51.54,51.55,51.41,51.5,13100.0
2013-11-20 14:25:00,51.51,51.53,51.38,51.41,13300.0,51.51,51.53,51.38,51.41,13300.0
2013-11-20 14:30:00,51.39,51.43,51.28,51.3,9500.0,51.39,51.43,51.28,51.3,9500.0
2013-11-20 14:35:00,51.3,51.3,51.22,51.25,14600.0,51.3,51.3,51.22,51.25,14600.0
2013-11-20 14:40:00,51.25,51.25,51.02,51.1,15200.0,51.25,51.25,51.02,51.1,15200.0
2013-11-20 14:45:00,51.1,51.26,51.1,51.23,13700.0,51.1,51.26,51.1,51.23,13700.0
2013-11-20 14:50:00,51.24,51.24,51.11,51.13,6700.0,51.24,51.24,51.11,51.13,6700.0
2013-11-20 14:55:00,51.13,51.17,51.13,51.17,11200.0,51.13,51.17,51.13,51.17,11200.0
2013-11-20 15:00:00,51.17,51.2,51.0,51.0,29700.0,51.17,51.2,51.0,51.0,29700.0
2013-11-20 15:05:00,50.95,51.03,50.79,50.8,25400.0,50.95,51.03,50.79,50.8,25400.0
2013-11-20 15:10:00,50.82,50.82,50.72,50.72,18100.0,50.82,50.82,50.72,50.72,18100.0
2013-11-20 15:15:00,50.72,50.76,50.58,50.6,46200.0,50.72,50.76,50.58,50.6,46200.0
2013-11-20 15:20:00,50.6,50.7,50.54,50.66,29600.0,50.6,50.7,50.54,50.66,29600.0
2013-11-20 15:25:00,50.65,50.79,50.61,50.61,34400.0,50.65,50.79,50.61,50.61,34400.0
2013-11-20 15:30:00,50.61,50.76,50.61,50.76,36700.0,50.61,50.76,50.61,50.76,36700.0
2013-11-20 15:35:00,50.77,50.92,50.75,50.9,33700.0,50.77,50.92,50.75,50.9,33700.0
2013-11-20 15:40:00,50.93,51.16,50.93,51.15,36800.0,50.93,51.16,50.93,51.15,36800.0
2013-11-20 15:45:00,51.15,51.19,50.92,50.94,46800.0,51.15,51.19,50.92,50.94,46800.0
2013-11-20 15:50:00,50.93,51.06,50.89,51.05,53600.0,50.93,51.06,50.89,51.05,53600.0
2013-11-20 15:55:00,51.06,51.17,51.04,51.15,73900.0,51.06,51.17,51.04,51.15,73900.0
2013-11-21 09:30:00,51.63,51.66,51.14,51.45,18600.0,51.63,51.66,51.14,51.45,18600.0
2013-11-21 09:35:00,51.44,51.75,51.44,51.59,10100.0,51.44,51.75,51.44,51.59,10100.0
2013-11-21 09:40:00,51.63,51.72,51.5,51.69,13800.0,51.63,51.72,51.5,51.69,13800.0
2013-11-21 09:45:00,51.75,51.99,51.75,51.83,65300.0,51.75,51.99,51.75,51.83,65300.0
2013-11-21 09:50:00,51.83,51.84,51.64,51.72,7800.0,51.83,51.84,51.64,51.72,7800.0
2013-11-21 09:55:00,51.75,52.09,51.75,52.05,20700.0,51.75,52.09,51.75,52.05,20700.0
2013-11-21 10:00:00,52.07,52.07,51.86,51.93,10900.0,52.07,52.07,51.86,51.93,10900.0
2013-11-21 10:05:00,51.94,52.23,51.94,52.0,15600.0,51.94,52.23,51.94,52.0,15600.0
2013-11-21 10:10:00,51.96,52.02,51.96,51.99,10900.0,51.96,52.02,51.96,51.99,10900.0
2013-11-21 10:15:00,52.0,52.01,51.84,51.99,9600.0,52.0,52.01,51.84,51.99,9600.0
2013-11-21 10:20:00,52.01,52.02,51.95,51.95,10600.0,52.01,52.02,51.95,51.95,10600.0
2013-11-21 10:25:00,51.98,51.99,51.85,51.98,4600.0,51.98,51.99,51.85,51.98,4600.0
2013-11-21 10:30:00,52.0,52.03,51.93,51.96,7600.0,52.0,52.03,51.93,51.96,7600.0
2013-11-21 10:35:00,51.98,52.04,51.97,51.98,3900.0,51.98,52.04,51.97,51.98,3900.0
2013-11-21 10:40:00,51.97,52.02,51.97,51.97,5200.0,51.97,52.02,51.97,51.97,5200.0
2013-11-21 10:45:00,52.0,52.01,51.97,51.98,4800.0,52.0,52.01,51.97,51.98,4800.0
2013-11-21 10:50:00,51.99,52.01,51.96,51.98,7500.0,51.99,52.01,51.96,51.98,7500.0
2013-11-21 10:55:00,51.97,51.97,51.87,51.89,4000.0,51.97,51.97,51.87,51.89,4000.0
2013-11-21 11:00:00,51.87,52.01,51.87,52.0,11600.0,51.87,52.01,51.87,52.0,11600.0
2013-11-21 11:05:00,52.0,52.0,51.83,51.86,5900.0,52.0,52.0,51.83,51.86,5900.0
2013-11-21 11:10:00,51.88,51.99,51.88,51.98,2700.0,51.88,51.99,51.88,51.98,2700.0
2013-11-21 11:15:00,51.98,52.01,51.98,52.01,7300.0,51.98,52.01,51.98,52.01,7300.0
2013-11-21 11:20:00,52.01,52.02,51.99,51.99,4300.0,52.01,52.02,51.99,51.99,4300.0
2013-11-21 11:25:00,52.0,52.01,51.99,52.0,6600.0,52.0,52.01,51.99,52.0,6600.0
2013-11-21 11:30:00,52.0,52.09,51.99,52.07,7700.0,52.0,52.09,51.99,52.07,7700.0
2013-11-21 11:35:00,52.06,52.13,52.04,52.13,2300.0,52.06,52.13,52.04,52.13,2300.0
2013-11-21 11:40:00,52.14,52.17,52.13,52.17,2500.0,52.14,52.17,52.13,52.17,2500.0
2013-11-21 11:45:00,52.21,52.28,52.2,52.21,6700.0,52.21,52.28,52.2,52.21,6700.0
2013-11-21 11:50:00,52.2,52.26,52.19,52.23,4600.0,52.2,52.26,52.19,52.23,4600.0
2013-11-21 11:55:00,52.23,52.41,52.22,52.39,9800.0,52.23,52.41,52.22,52.39,9800.0
2013-11-21 12:00:00,52.42,52.46,52.41,52.41,3500.0,52.42,52.46,52.41,52.41,3500.0
2013-11-21 12:05:00,52.41,52.45,52.39,52.45,2200.0,52.41,52.45,52.39,52.45,2200.0
2013-11-21 12:10:00,52.46,52.48,52.39,52.39,5400.0,52.46,52.48,52.39,52.39,5400.0
2013-11-21 12:15:00,52.39,52.39,52.28,52.3,2000.0,52.39,52.39,52.28,52.3,2000.0
2013-11-21 12:20:00,52.32,52.41,52.32,52.36,3300.0,52.32,52.41,52.32,52.36,3300.0
2013-11-21 12:25:00,52.38,52.48,52.36,52.48,6700.0,52.38,52.48,52.36,52.48,6700.0
2013-11-21 12:30:00,52.48,52.48,52.2,52.2,7200.0,52.48,52.48,52.2,52.2,7200.0
2013-11-21 12:35:00,52.19,52.19,52.15,52.18,3200.0,52.19,52.19,52.15,52.18,3200.0
2013-11-21 12:40:00,52.16,52.17,52.12,52.14,3800.0,52.16,52.17,52.12,52.14,3800.0
2013-11-21 12:45:00,52.12,52.15,52.06,52.07,5700.0,52.12,52.15,52.06,52.07,5700.0
2013-11-21 12:50:00,52.05,52.07,52.0,52.07,3300.0,52.05,52.07,52.0,52.07,3300.0
2013-11-21 12:55:00,52.08,52.11,51.89,51.94,8900.0,52.08,52.11,51.89,51.94,8900.0
2013-11-21 13:00:00,51.94,51.98,51.91,51.93,3700.0,51.94,51.98,51.91,51.93,3700.0
2013-11-21 13:05:00,51.94,51.98,51.87,51.93,16700.0,51.94,51.98,51.87,51.93,16700.0
2013-11-21 13:10:00,51.93,51.93,51.87,51.88,6700.0,51.93,51.93,51.87,51.88,6700.0
2013-11-21 13:15:00,51.88,51.89,51.84,51.84,12500.0,51.88,51.89,51.84,51.84,12500.0
2013-11-21 13:20:00,51.85,51.85,51.78,51.78,4400.0,51.85,51.85,51.78,51.78,4400.0
2013-11-21 13:25:00,51.79,51.83,51.76,51.78,12100.0,51.79,51.83,51.76,51.78,12100.0
2013-11-21 13:30:00,51.8,51.82,51.78,51.78,5200.0,51.8,51.82,51.78,51.78,5200.0
2013-11-21 13:35:00,51.79,51.79,51.69,51.79,21300.0,51.79,51.79,51.69,51.79,21300.0
2013-11-21 13:40:00,51.8,51.94,51.8,51.92,10800.0,51.8,51.94,51.8,51.92,10800.0
2013-11-21 13:45:00,51.95,51.98,51.95,51.98,3100.0,51.95,51.98,51.95,51.98,3100.0
2013-11-21 13:50:00,52.0,52.05,51.82,51.97,56800.0,52.0,52.05,51.82,51.97,56800.0
2013-11-21 13:55:00,52.01,52.06,51.96,52.06,14000.0,52.01,52.06,51.96,52.06,14000.0
2013-11-21 14:00:00,52.09,52.25,52.09,52.25,10100.0,52.09,52.25,52.09,52.25,10100.0
2013-11-21 14:05:00,52.24,52.24,52.11,52.11,3000.0,52.24,52.24,52.11,52.11,3000.0
2013-11-21 14:10:00,52.13,52.25,52.13,52.25,6800.0,52.13,52.25,52.13,52.25,6800.0
2013-11-21 14:15:00,52.25,52.3,52.23,52.25,5700.0,52.25,52.3,52.23,52.25,5700.0
2013-11-21 14:20:00,52.26,52.31,52.24,52.29,4300.0,52.26,52.31,52.24,52.29,4300.0
2013-11-21 14:25:00,52.29,52.32,52.26,52.27,4000.0,52.29,52.32,52.26,52.27,4000.0
2013-11-21 14:30:00,52.26,52.29,52.21,52.24,4700.0,52.26,52.29,52.21,52.24,4700.0
2013-11-21 14:35:00,52.27,52.32,52.27,52.32,2000.0,52.27,52.32,52.27,52.32,2000.0
2013-11-21 14:40:00,52.32,52.48,52.32,52.47,7600.0,52.32,52.48,52.32,52.47,7600.0
2013-11-21 14:45:00,52.48,52.52,52.45,52.45,7300.0,52.48,52.52,52.45,52.45,7300.0
2013-11-21 14:50:00,52.47,52.51,52.45,52.47,5200.0,52.47,52.51,52.45,52.47,5200.0
2013-11-21 14:55:00,52.46,52.51,52.45,52.51,3800.0,52.46,52.51,52.45,52.51,3800.0
2013-11-21 15:00:00,52.51,52.63,52.51,52.59,10500.0,52.51,52.63,52.51,52.59,10500.0
2013-11-21 15:05:00,52.59,52.59,52.44,52.54,9700.0,52.59,52.59,52.44,52.54,9700.0
2013-11-21 15:10:00,52.55,52.55,52.45,52.46,21700.0,52.55,52.55,52.45,52.46,21700.0
2013-11-21 15:15:00,52.46,52.53,52.42,52.53,11300.0,52.46,52.53,52.42,52.53,11300.0
2013-11-21 15:20:00,52.53,52.53,52.29,52.32,18700.0,52.53,52.53,52.29,52.32,18700.0
2013-11-21 15:25:00,52.29,52.47,52.29,52.43,16800.0,52.29,52.47,52.29,52.43,16800.0
2013-11-21 15:30:00,52.44,52.57,52.44,52.55,34700.0,52.44,52.57,52.44,52.55,34700.0
2013-11-21 15:35:00,52.57,52.64,52.57,52.64,15200.0,52.57,52.64,52.57,52.64,15200.0
2013-11-21 15:40:00,52.66,52.67,52.63,52.65,13700.0,52.66,52.67,52.63,52.65,13700.0
2013-11-21 15:45:00,52.65,52.78,52.62,52.78,41200.0,52.65,52.78,52.62,52.78,41200.0
2013-11-21 15:50:00,52.78,52.8,52.69,52.79,46300.0,52.78,52.8,52.69,52.79,46300.0
2013-11-21 15:55:00,52.79,52.89,52.79,52.84,53900.0,52.79,52.89,52.79,52.84,53900.0
2013-11-22 09:30:00,53.25,53.86,52.96,53.69,76500.0,53.25,53.86,52.96,53.69,76500.0
2013-11-22 09:35:00,53.69,53.88,53.55,53.61,55800.0,53.69,53.88,53.55,53.61,55800.0
2013-11-22 09:40:00,53.64,53.64,52.84,52.88,84200.0,53.64,53.64,52.84,52.88,84200.0
2013-11-22 09:45:00,52.9,53.39,52.9,53.39,8800.0,52.9,53.39,52.9,53.39,8800.0
2013-11-22 09:50:00,53.39,53.76,53.38,53.67,23300.0,53.39,53.76,53.38,53.67,23300.0
2013-11-22 09:55:00,53.72,53.93,53.53,53.54,24300.0,53.72,53.93,53.53,53.54,24300.0
2013-11-22 10:00:00,53.58,53.62,53.01,53.16,55800.0,53.58,53.62,53.01,53.16,55800.0
2013-11-22 10:05:00,53.16,53.19,52.95,53.06,41200.0,53.16,53.19,52.95,53.06,41200.0
2013-11-22 10:10:00,53.07,53.28,53.0,53.28,35500.0,53.07,53.28,53.0,53.28,35500.0
2013-11-22 10:15:00,53.38,53.74,53.37,53.73,10300.0,53.38,53.74,53.37,53.73,10300.0
2013-11-22 10:20:00,53.74,54.03,53.74,53.8,39800.0,53.74,54.03,53.74,53.8,39800.0
2013-11-22 10:25:00,53.8,53.98,53.79,53.97,14700.0,53.8,53.98,53.79,53.97,14700.0
2013-11-22 10:30:00,53.99,54.02,53.85,53.99,24300.0,53.99,54.02,53.85,53.99,24300.0
2013-11-22 10:35:00,54.0,54.17,53.98,54.01,54400.0,54.0,54.17,53.98,54.01,54400.0
2013-11-22 10:40:00,54.04,54.14,54.0,54.13,52400.0,54.04,54.14,54.0,54.13,52400.0
2013-11-22 10:45:00,54.12,54.16,54.04,54.08,40100.0,54.12,54.16,54.04,54.08,40100.0
2013-11-22 10:50:00,54.07,54.18,54.03,54.16,40800.0,54.07,54.18,54.03,54.16,40800.0
2013-11-22 10:55:00,54.17,54.3,54.17,54.28,26100.0,54.17,54.3,54.17,54.28,26100.0
2013-11-22 11:00:00,54.26,54.48,54.26,54.41,27100.0,54.26,54.48,54.26,54.41,27100.0
2013-11-22 11:05:00,54.4,54.8,54.4,54.75,49300.0,54.4,54.8,54.4,54.75,49300.0
2013-11-22 11:10:00,54.76,55.07,54.69,54.84,78900.0,54.76,55.07,54.69,54.84,78900.0
2013-11-22 11:15:00,54.82,55.12,54.77,54.99,54400.0,54.82,55.12,54.77,54.99,54400.0
2013-11-22 11:20:00,55.0,55.3,54.98,55.22,28300.0,55.0,55.3,54.98,55.22,28300.0
2013-11-22 11:25:00,55.18,55.25,55.15,55.23,26000.0,55.18,55.25,55.15,55.23,26000.0
2013-11-22 11:30:00,55.23,55.37,55.22,55.37,25400.0,55.23,55.37,55.22,55.37,25400.0
2013-11-22 11:35:00,55.36,55.71,55.1,55.67,52100.0,55.36,55.71,55.1,55.67,52100.0
2013-11-22 11:40:00,55.66,55.82,55.6,55.69,43600.0,55.66,55.82,55.6,55.69,43600.0
2013-11-22 11:45:00,55.69,55.75,55.23,55.23,26700.0,55.69,55.75,55.23,55.23,26700.0
2013-11-22 11:50:00,55.21,55.22,55.08,55.1,26200.0,55.21,55.22,55.08,55.1,26200.0
2013-11-22 11:55:00,55.11,55.13,54.91,54.92,19600.0,55.11,55.13,54.91,54.92,19600.0
2013-11-22 12:00:00,54.91,54.93,54.73,54.74,15200.0,54.91,54.93,54.73,54.74,15200.0
2013-11-22 12:05:00,54.72,55.04,54.69,54.91,20100.0,54.72,55.04,54.69,54.91,20100.0
2013-11-22 12:10:00,54.94,55.16,54.94,55.06,24200.0,54.94,55.16,54.94,55.06,24200.0
2013-11-22 12:15:00,55.07,55.12,54.83,54.83,14200.0,55.07,55.12,54.83,54.83,14200.0
2013-11-22 12:20:00,54.84,55.05,54.75,54.98,16800.0,54.84,55.05,54.75,54.98,16800.0
2013-11-22 12:25:00,54.98,54.99,54.7,54.7,13500.0,54.98,54.99,54.7,54.7,13500.0
2013-11-22 12:30:00,54.75,54.81,54.73,54.81,9600.0,54.75,54.81,54.73,54.81,9600.0
2013-11-22 12:35:00,54.81,54.92,54.78,54.8,13800.0,54.81,54.92,54.78,54.8,13800.0
2013-11-22 12:40:00,54.81,54.89,54.81,54.84,10800.0,54.81,54.89,54.81,54.84,10800.0
2013-11-22 12:45:00,54.84,54.87,54.82,54.87,8300.0,54.84,54.87,54.82,54.87,8300.0
2013-11-22 12:50:00,54.87,54.92,54.83,54.85,17500.0,54.87,54.92,54.83,54.85,17500.0
2013-11-22 12:55:00,54.86,54.87,54.71,54.73,21000.0,54.86,54.87,54.71,54.73,21000.0
2013-11-22 13:00:00,54.73,54.84,54.73,54.84,20300.0,54.73,54.84,54.73,54.84,20300.0
2013-11-22 13:05:00,54.84,54.91,54.82,54.9,10500.0,54.84,54.91,54.82,54.9,10500.0
2013-11-22 13:10:00,54.9,55.0,54.9,54.99,13000.0,54.9,55.0,54.9,54.99,13000.0
2013-11-22 13:15:00,54.97,54.98,54.74,54.76,11400.0,54.97,54.98,54.74,54.76,11400.0
2013-11-22 13:20:00,54.76,54.95,54.75,54.95,18300.0,54.76,54.95,54.75,54.95,18300.0
2013-11-22 13:25:00,54.95,55.0,54.87,54.87,14400.0,54.95,55.0,54.87,54.87,14400.0
2013-11-22 13:30:00,54.87,54.96,54.85,54.95,6900.0,54.87,54.96,54.85,54.95,6900.0
2013-11-22 13:35:00,54.95,55.0,54.77,54.77,39800.0,54.95,55.0,54.77,54.77,39800.0
2013-11-22 13:40:00,54.75,54.81,54.56,54.56,26300.0,54.75,54.81,54.56,54.56,26300.0
2013-11-22 13:45:00,54.56,54.62,54.47,54.62,17100.0,54.56,54.62,54.47,54.62,17100.0
2013-11-22 13:50:00,54.61,54.61,54.48,54.57,17900.0,54.61,54.61,54.48,54.57,17900.0
2013-11-22 13:55:00,54.54,54.71,54.54,54.71,12700.0,54.54,54.71,54.54,54.71,12700.0
2013-11-22 14:00:00,54.71,54.83,54.69,54.81,17500.0,54.71,54.83,54.69,54.81,17500.0
2013-11-22 14:05:00,54.83,54.89,54.65,54.71,16100.0,54.83,54.89,54.65,54.71,16100.0
2013-11-22 14:10:00,54.73,54.87,54.73,54.85,9500.0,54.73,54.87,54.73,54.85,9500.0
2013-11-22 14:15:00,54.85,55.0,54.85,54.92,27500.0,54.85,55.0,54.85,54.92,27500.0
2013-11-22 14:20:00,54.94,55.0,54.9,54.94,21300.0,54.94,55.0,54.9,54.94,21300.0
2013-11-22 14:25:00,54.94,55.05,54.93,55.0,47000.0,54.94,55.05,54.93,55.0,47000.0
2013-11-22 14:30:00,55.0,55.0,54.96,54.98,15000.0,55.0,55.0,54.96,54.98,15000.0
2013-11-22 14:35:00,54.98,55.0,54.97,55.0,10300.0,54.98,55.0,54.97,55.0,10300.0
2013-11-22 14:40:00,55.0,55.16,55.0,55.15,31900.0,55.0,55.16,55.0,55.15,31900.0
2013-11-22 14:45:00,55.15,55.3,55.15,55.28,28200.0,55.15,55.3,55.15,55.28,28200.0
2013-11-22 14:50:00,55.28,55.32,55.14,55.22,16000.0,55.28,55.32,55.14,55.22,16000.0
2013-11-22 14:55:00,55.2,55.46,55.2,55.38,24000.0,55.2,55.46,55.2,55.38,24000.0
2013-11-22 15:00:00,55.36,55.36,55.24,55.3,18900.0,55.36,55.36,55.24,55.3,18900.0
2013-11-22 15:05:00,55.3,55.32,55.25,55.27,16600.0,55.3,55.32,55.25,55.27,16600.0
2013-11-22 15:10:00,55.27,55.34,55.07,55.29,38300.0,55.27,55.34,55.07,55.29,38300.0
2013-11-22 15:15:00,55.26,55.5,55.26,55.41,50800.0,55.26,55.5,55.26,55.41,50800.0
2013-11-22 15:20:00,55.42,55.47,55.38,55.44,17900.0,55.42,55.47,55.38,55.44,17900.0
2013-11-22 15:25:00,55.45,55.61,55.45,55.53,32900.0,55.45,55.61,55.45,55.53,32900.0
2013-11-22 15:30:00,55.51,55.52,55.4,55.44,30900.0,55.51,55.52,55.4,55.44,30900.0
2013-11-22 15:35:00,55.44,55.54,55.43,55.44,30000.0,55.44,55.54,55.43,55.44,30000.0
2013-11-22 15:40:00,55.42,55.48,55.37,55.43,41700.0,55.42,55.48,55.37,55.43,41700.0
2013-11-22 15:45:00,55.4,55.48,55.39,55.43,43100.0,55.4,55.48,55.39,55.43,43100.0
2013-11-22 15:50:00,55.44,55.59,55.39,55.44,99000.0,55.44,55.59,55.39,55.44,99000.0
2013-11-22 15:55:00,55.44,55.51,55.36,55.47,82700.0,55.44,55.51,55.36,55.47,82700.0
2013-11-25 09:30:00,55.49,55.5,54.85,55.0,23600.0,55.49,55.5,54.85,55.0,23600.0
2013-11-25 09:35:00,55.04,55.24,54.68,55.1,25800.0,55.04,55.24,54.68,55.1,25800.0
2013-11-25 09:40:00,55.11,55.17,54.82,55.17,13000.0,55.11,55.17,54.82,55.17,13000.0
2013-11-25 09:45:00,55.15,55.24,54.86,54.89,12600.0,55.15,55.24,54.86,54.89,12600.0
2013-11-25 09:50:00,54.9,54.9,54.2,54.26,20900.0,54.9,54.9,54.2,54.26,20900.0
2013-11-25 09:55:00,54.3,54.47,54.06,54.07,12100.0,54.3,54.47,54.06,54.07,12100.0
2013-11-25 10:00:00,54.02,54.07,53.57,53.59,29800.0,54.02,54.07,53.57,53.59,29800.0
2013-11-25 10:05:00,53.54,53.56,53.28,53.47,46400.0,53.54,53.56,53.28,53.47,46400.0
2013-11-25 10:10:00,53.51,53.76,53.48,53.59,21200.0,53.51,53.76,53.48,53.59,21200.0
2013-11-25 10:15:00,53.6,53.66,53.46,53.48,26900.0,53.6,53.66,53.46,53.48,26900.0
2013-11-25 10:20:00,53.47,53.61,53.39,53.43,21300.0,53.47,53.61,53.39,53.43,21300.0
2013-11-25 10:25:00,53.44,53.55,53.11,53.18,25400.0,53.44,53.55,53.11,53.18,25400.0
2013-11-25 10:30:00,53.18,53.26,53.05,53.25,18900.0,53.18,53.26,53.05,53.25,18900.0
2013-11-25 10:35:00,53.25,53.28,53.09,53.24,48300.0,53.25,53.28,53.09,53.24,48300.0
2013-11-25 10:40:00,53.26,53.43,53.26,53.39,26000.0,53.26,53.43,53.26,53.39,26000.0
2013-11-25 10:45:00,53.37,53.39,53.23,53.3,20800.0,53.37,53.39,53.23,53.3,20800.0
2013-11-25 10:50:00,53.3,53.35,53.13,53.2,14300.0,53.3,53.35,53.13,53.2,14300.0
2013-11-25 10:55:00,53.19,53.29,53.05,53.07,17400.0,53.19,53.29,53.05,53.07,17400.0
2013-11-25 11:00:00,53.11,53.21,52.83,52.89,22300.0,53.11,53.21,52.83,52.89,22300.0
2013-11-25 11:05:00,52.83,52.84,52.58,52.73,28600.0,52.83,52.84,52.58,52.73,28600.0
2013-11-25 11:10:00,52.76,52.79,52.58,52.62,21200.0,52.76,52.79,52.58,52.62,21200.0
2013-11-25 11:15:00,52.63,52.97,52.63,52.88,17800.0,52.63,52.97,52.63,52.88,17800.0
2013-11-25 11:20:00,52.88,53.25,52.88,53.23,21300.0,52.88,53.25,52.88,53.23,21300.0
2013-11-25 11:25:00,53.24,53.45,53.21,53.31,19300.0,53.24,53.45,53.21,53.31,19300.0
2013-11-25 11:30:00,53.34,53.37,53.3,53.34,14300.0,53.34,53.37,53.3,53.34,14300.0
2013-11-25 11:35:00,53.33,53.36,53.23,53.33,22500.0,53.33,53.36,53.23,53.33,22500.0
2013-11-25 11:40:00,53.33,53.33,53.04,53.08,15300.0,53.33,53.33,53.04,53.08,15300.0
2013-11-25 11:45:00,53.07,53.13,53.0,53.09,14200.0,53.07,53.13,53.0,53.09,14200.0
2013-11-25 11:50:00,53.1,53.13,52.93,52.94,33500.0,53.1,53.13,52.93,52.94,33500.0
2013-11-25 11:55:00,52.92,53.01,52.75,52.85,16500.0,52.92,53.01,52.75,52.85,16500.0
2013-11-25 12:00:00,52.84,52.85,52.54,52.58,13800.0,52.84,52.85,52.54,52.58,13800.0
2013-11-25 12:05:00,52.56,52.58,52.29,52.55,46100.0,52.56,52.58,52.29,52.55,46100.0
2013-11-25 12:10:00,52.58,52.64,52.38,52.38,21400.0,52.58,52.64,52.38,52.38,21400.0
2013-11-25 12:15:00,52.35,52.39,52.17,52.39,17900.0,52.35,52.39,52.17,52.39,17900.0
2013-11-25 12:20:00,52.38,52.53,52.32,52.51,15900.0,52.38,52.53,52.32,52.51,15900.0
2013-11-25 12:25:00,52.54,52.54,52.36,52.46,16000.0,52.54,52.54,52.36,52.46,16000.0
2013-11-25 12:30:00,52.49,52.53,52.42,52.5,11300.0,52.49,52.53,52.42,52.5,11300.0
2013-11-25 12:35:00,52.5,52.51,52.4,52.45,7400.0,52.5,52.51,52.4,52.45,7400.0
2013-11-25 12:40:00,52.46,52.52,52.44,52.51,17700.0,52.46,52.52,52.44,52.51,17700.0
2013-11-25 12:45:00,52.54,52.65,52.54,52.64,15200.0,52.54,52.65,52.54,52.64,15200.0
2013-11-25 12:50:00,52.64,52.77,52.64,52.71,8400.0,52.64,52.77,52.64,52.71,8400.0
2013-11-25 12:55:00,52.69,52.71,52.58,52.6,7800.0,52.69,52.71,52.58,52.6,7800.0
2013-11-25 13:00:00,52.61,52.61,52.45,52.46,14200.0,52.61,52.61,52.45,52.46,14200.0
2013-11-25 13:05:00,52.46,52.53,52.45,52.52,8300.0,52.46,52.53,52.45,52.52,8300.0
2013-11-25 13:10:00,52.52,52.56,52.49,52.54,8900.0,52.52,52.56,52.49,52.54,8900.0
2013-11-25 13:15:00,52.56,52.57,52.49,52.5,11900.0,52.56,52.57,52.49,52.5,11900.0
2013-11-25 13:20:00,52.5,52.6,52.49,52.6,10500.0,52.5,52.6,52.49,52.6,10500.0
2013-11-25 13:25:00,52.59,52.72,52.59,52.66,10600.0,52.59,52.72,52.59,52.66,10600.0
2013-11-25 13:30:00,52.66,52.86,52.66,52.86,10100.0,52.66,52.86,52.66,52.86,10100.0
2013-11-25 13:35:00,52.84,52.86,52.73,52.76,12000.0,52.84,52.86,52.73,52.76,12000.0
2013-11-25 13:40:00,52.76,52.77,52.65,52.66,12100.0,52.76,52.77,52.65,52.66,12100.0
2013-11-25 13:45:00,52.67,52.91,52.67,52.83,14600.0,52.67,52.91,52.67,52.83,14600.0
2013-11-25 13:50:00,52.82,52.82,52.71,52.71,18800.0,52.82,52.82,52.71,52.71,18800.0
2013-11-25 13:55:00,52.7,52.77,52.67,52.68,12100.0,52.7,52.77,52.67,52.68,12100.0
2013-11-25 14:00:00,52.68,52.8,52.65,52.78,17500.0,52.68,52.8,52.65,52.78,17500.0
2013-11-25 14:05:00,52.8,52.89,52.78,52.89,14000.0,52.8,52.89,52.78,52.89,14000.0
2013-11-25 14:10:00,52.9,52.94,52.8,52.94,14500.0,52.9,52.94,52.8,52.94,14500.0
2013-11-25 14:15:00,52.93,52.97,52.78,52.83,20000.0,52.93,52.97,52.78,52.83,20000.0
2013-11-25 14:20:00,52.83,52.85,52.73,52.73,16100.0,52.83,52.85,52.73,52.73,16100.0
2013-11-25 14:25:00,52.74,52.76,52.61,52.64,11500.0,52.74,52.76,52.61,52.64,11500.0
2013-11-25 14:30:00,52.66,52.66,52.56,52.56,10000.0,52.66,52.66,52.56,52.56,10000.0
2013-11-25 14:35:00,52.57,52.64,52.5,52.64,15000.0,52.57,52.64,52.5,52.64,15000.0
2013-11-25 14:40:00,52.66,52.68,52.59,52.62,13000.0,52.66,52.68,52.59,52.62,13000.0
2013-11-25 14:45:00,52.61,52.75,52.61,52.75,21200.0,52.61,52.75,52.61,52.75,21200.0
2013-11-25 14:50:00,52.75,52.84,52.73,52.77,23100.0,52.75,52.84,52.73,52.77,23100.0
2013-11-25 14:55:00,52.79,52.79,52.7,52.78,9600.0,52.79,52.79,52.7,52.78,9600.0
2013-11-25 15:00:00,52.78,52.78,52.65,52.75,124500.0,52.78,52.78,52.65,52.75,124500.0
2013-11-25 15:05:00,52.76,52.87,52.74,52.78,18800.0,52.76,52.87,52.74,52.78,18800.0
2013-11-25 15:10:00,52.77,52.82,52.74,52.77,14500.0,52.77,52.82,52.74,52.77,14500.0
2013-11-25 15:15:00,52.77,52.84,52.73,52.78,22100.0,52.77,52.84,52.73,52.78,22100.0
2013-11-25 15:20:00,52.78,52.79,52.67,52.67,22400.0,52.78,52.79,52.67,52.67,22400.0
2013-11-25 15:25:00,52.66,52.66,52.57,52.59,29000.0,52.66,52.66,52.57,52.59,29000.0
2013-11-25 15:30:00,52.59,52.6,52.46,52.51,31000.0,52.59,52.6,52.46,52.51,31000.0
2013-11-25 15:35:00,52.53,52.54,52.42,52.44,29100.0,52.53,52.54,52.42,52.44,29100.0
2013-11-25 15:40:00,52.44,52.61,52.42,52.61,39700.0,52.44,52.61,52.42,52.61,39700.0
2013-11-25 15:45:00,52.61,52.64,52.58,52.63,41300.0,52.61,52.64,52.58,52.63,41300.0
2013-11-25 15:50:00,52.62,52.62,52.53,52.55,62100.0,52.62,52.62,52.53,52.55,62100.0
2013-11-25 15:55:00,52.55,52.6,52.44,52.59,73700.0,52.55,52.6,52.44,52.59,73700.0
2013-11-26 09:30:00,53.22,53.22,52.65,52.66,23400.0,53.22,53.22,52.65,52.66,23400.0
2013-11-26 09:35:00,52.65,53.08,52.64,52.95,11700.0,52.65,53.08,52.64,52.95,11700.0
2013-11-26 09:40:00,53.03,53.4,52.96,53.28,27400.0,53.03,53.4,52.96,53.28,27400.0
2013-11-26 09:45:00,53.28,53.28,53.0,53.03,69500.0,53.28,53.28,53.0,53.03,69500.0
2013-11-26 09:50:00,53.02,53.13,52.99,53.12,66100.0,53.02,53.13,52.99,53.12,66100.0
2013-11-26 09:55:00,53.14,53.2,53.0,53.0,23500.0,53.14,53.2,53.0,53.0,23500.0
2013-11-26 10:00:00,53.01,53.07,52.98,53.04,26900.0,53.01,53.07,52.98,53.04,26900.0
2013-11-26 10:05:00,53.03,53.12,52.93,53.03,19900.0,53.03,53.12,52.93,53.03,19900.0
2013-11-26 10:10:00,53.09,53.45,53.07,53.42,22500.0,53.09,53.45,53.07,53.42,22500.0
2013-11-26 10:15:00,53.42,53.59,53.42,53.52,19600.0,53.42,53.59,53.42,53.52,19600.0
2013-11-26 10:20:00,53.52,53.83,53.5,53.83,34000.0,53.52,53.83,53.5,53.83,34000.0
2013-11-26 10:25:00,53.85,54.21,53.84,54.18,23900.0,53.85,54.21,53.84,54.18,23900.0
2013-11-26 10:30:00,54.21,54.22,53.96,54.02,23700.0,54.21,54.22,53.96,54.02,23700.0
2013-11-26 10:35:00,54.02,54.26,54.02,54.25,14700.0,54.02,54.26,54.02,54.25,14700.0
2013-11-26 10:40:00,54.26,54.45,54.2,54.25,32500.0,54.26,54.45,54.2,54.25,32500.0
2013-11-26 10:45:00,54.26,54.31,54.12,54.27,29300.0,54.26,54.31,54.12,54.27,29300.0
2013-11-26 10:50:00,54.29,54.49,54.26,54.49,15900.0,54.29,54.49,54.26,54.49,15900.0
2013-11-26 10:55:00,54.49,54.49,54.33,54.34,16100.0,54.49,54.49,54.33,54.34,16100.0
2013-11-26 11:00:00,54.3,54.41,54.3,54.35,18500.0,54.3,54.41,54.3,54.35,18500.0
2013-11-26 11:05:00,54.34,54.36,53.86,53.92,21600.0,54.34,54.36,53.86,53.92,21600.0
2013-11-26 11:10:00,53.94,54.04,53.75,53.75,13600.0,53.94,54.04,53.75,53.75,13600.0
2013-11-26 11:15:00,53.75,54.13,53.71,54.13,14100.0,53.75,54.13,53.71,54.13,14100.0
2013-11-26 11:20:00,54.12,54.34,54.1,54.14,18100.0,54.12,54.34,54.1,54.14,18100.0
2013-11-26 11:25:00,54.11,54.17,53.97,53.99,17800.0,54.11,54.17,53.97,53.99,17800.0
2013-11-26 11:30:00,53.97,54.08,53.94,54.05,13400.0,53.97,54.08,53.94,54.05,13400.0
2013-11-26 11:35:00,54.04,54.35,54.04,54.35,17800.0,54.04,54.35,54.04,54.35,17800.0
2013-11-26 11:40:00,54.35,54.37,54.24,54.37,17400.0,54.35,54.37,54.24,54.37,17400.0
2013-11-26 11:45:00,54.41,54.41,54.22,54.23,17300.0,54.41,54.41,54.22,54.23,17300.0
2013-11-26 11:50:00,54.24,54.29,54.22,54.25,24200.0,54.24,54.29,54.22,54.25,24200.0
2013-11-26 11:55:00,54.25,54.28,54.24,54.26,8000.0,54.25,54.28,54.24,54.26,8000.0
2013-11-26 12:00:00,54.26,54.47,54.24,54.47,21700.0,54.26,54.47,54.24,54.47,21700.0
2013-11-26 12:05:00,54.5,54.61,54.36,54.36,17300.0,54.5,54.61,54.36,54.36,17300.0
2013-11-26 12:10:00,54.36,54.5,54.26,54.48,25100.0,54.36,54.5,54.26,54.48,25100.0
2013-11-26 12:15:00,54.53,54.74,54.5,54.7,13100.0,54.53,54.74,54.5,54.7,13100.0
2013-11-26 12:20:00,54.7,54.86,54.65,54.71,19200.0,54.7,54.86,54.65,54.71,19200.0
2013-11-26 12:25:00,54.68,54.82,54.68,54.8,9700.0,54.68,54.82,54.68,54.8,9700.0
2013-11-26 12:30:00,54.82,54.86,54.75,54.79,14300.0,54.82,54.86,54.75,54.79,14300.0
2013-11-26 12:35:00,54.79,54.83,54.77,54.82,10500.0,54.79,54.83,54.77,54.82,10500.0
2013-11-26 12:40:00,54.88,54.98,54.79,54.98,13800.0,54.88,54.98,54.79,54.98,13800.0
2013-11-26 12:45:00,54.98,55.0,54.86,54.86,18300.0,54.98,55.0,54.86,54.86,18300.0
2013-11-26 12:50:00,54.83,54.88,54.73,54.83,35200.0,54.83,54.88,54.73,54.83,35200.0
2013-11-26 12:55:00,54.83,54.84,54.66,54.7,39200.0,54.83,54.84,54.66,54.7,39200.0
2013-11-26 13:00:00,54.73,54.75,54.65,54.72,9300.0,54.73,54.75,54.65,54.72,9300.0
2013-11-26 13:05:00,54.71,54.72,54.57,54.65,14600.0,54.71,54.72,54.57,54.65,14600.0
2013-11-26 13:10:00,54.68,54.79,54.62,54.75,18100.0,54.68,54.79,54.62,54.75,18100.0
2013-11-26 13:15:00,54.7,54.71,54.57,54.67,12700.0,54.7,54.71,54.57,54.67,12700.0
2013-11-26 13:20:00,54.69,54.85,54.68,54.84,18000.0,54.69,54.85,54.68,54.84,18000.0
2013-11-26 13:25:00,54.84,54.91,54.83,54.9,13100.0,54.84,54.91,54.83,54.9,13100.0
2013-11-26 13:30:00,54.93,54.97,54.91,54.97,7900.0,54.93,54.97,54.91,54.97,7900.0
2013-11-26 13:35:00,54.97,54.99,54.93,54.95,22000.0,54.97,54.99,54.93,54.95,22000.0
2013-11-26 13:40:00,54.96,54.98,54.94,54.98,11800.0,54.96,54.98,54.94,54.98,11800.0
2013-11-26 13:45:00,54.98,55.06,54.75,54.75,54100.0,54.98,55.06,54.75,54.75,54100.0
2013-11-26 13:50:00,54.76,54.86,54.71,54.81,15400.0,54.76,54.86,54.71,54.81,15400.0
2013-11-26 13:55:00,54.82,54.96,54.82,54.83,10600.0,54.82,54.96,54.82,54.83,10600.0
2013-11-26 14:00:00,54.84,54.91,54.84,54.85,16300.0,54.84,54.91,54.84,54.85,16300.0
2013-11-26 14:05:00,54.83,54.86,54.75,54.85,16900.0,54.83,54.86,54.75,54.85,16900.0
2013-11-26 14:10:00,54.85,54.87,54.77,54.79,18700.0,54.85,54.87,54.77,54.79,18700.0
2013-11-26 14:15:00,54.81,54.84,54.54,54.78,51800.0,54.81,54.84,54.54,54.78,51800.0
2013-11-26 14:20:00,54.76,54.77,54.67,54.69,14600.0,54.76,54.77,54.67,54.69,14600.0
2013-11-26 14:25:00,54.67,54.7,54.46,54.46,29600.0,54.67,54.7,54.46,54.46,29600.0
2013-11-26 14:30:00,54.46,54.49,54.36,54.4,27000.0,54.46,54.49,54.36,54.4,27000.0
2013-11-26 14:35:00,54.4,54.47,54.35,54.43,19400.0,54.4,54.47,54.35,54.43,19400.0
2013-11-26 14:40:00,54.43,54.45,54.31,54.44,16000.0,54.43,54.45,54.31,54.44,16000.0
2013-11-26 14:45:00,54.43,54.7,54.43,54.64,19500.0,54.43,54.7,54.43,54.64,19500.0
2013-11-26 14:50:00,54.66,54.8,54.6,54.62,19800.0,54.66,54.8,54.6,54.62,19800.0
2013-11-26 14:55:00,54.63,54.71,54.61,54.64,16200.0,54.63,54.71,54.61,54.64,16200.0
2013-11-26 15:00:00,54.64,54.82,54.63,54.79,29100.0,54.64,54.82,54.63,54.79,29100.0
2013-11-26 15:05:00,54.8,54.86,54.75,54.83,18700.0,54.8,54.86,54.75,54.83,18700.0
2013-11-26 15:10:00,54.85,54.92,54.72,54.73,26800.0,54.85,54.92,54.72,54.73,26800.0
2013-11-26 15:15:00,54.71,54.71,54.27,54.29,61500.0,54.71,54.71,54.27,54.29,61500.0
2013-11-26 15:20:00,54.28,54.33,54.17,54.3,71000.0,54.28,54.33,54.17,54.3,71000.0
2013-11-26 15:25:00,54.31,54.59,54.31,54.49,72800.0,54.31,54.59,54.31,54.49,72800.0
2013-11-26 15:30:00,54.5,54.5,54.28,54.29,75900.0,54.5,54.5,54.28,54.29,75900.0
2013-11-26 15:35:00,54.3,54.68,54.3,54.67,62600.0,54.3,54.68,54.3,54.67,62600.0
2013-11-26 15:40:00,54.68,54.92,54.68,54.85,120400.0,54.68,54.92,54.68,54.85,120400.0
2013-11-26 15:45:00,54.82,54.84,54.48,54.6,108500.0,54.82,54.84,54.48,54.6,108500.0
2013-11-26 15:50:00,54.6,54.79,54.39,54.5,160200.0,54.6,54.79,54.39,54.5,160200.0
2013-11-26 15:55:00,54.49,54.49,53.78,53.8,653700.0,54.49,54.49,53.78,53.8,653700.0
2013-11-27 09:30:00,54.45,54.46,54.23,54.37,27700.0,54.45,54.46,54.23,54.37,27700.0
2013-11-27 09:35:00,54.38,54.38,53.79,53.83,24000.0,54.38,54.38,53.79,53.83,24000.0
2013-11-27 09:40:00,53.83,54.07,53.64,54.07,17800.0,53.83,54.07,53.64,54.07,17800.0
2013-11-27 09:45:00,54.07,54.13,53.65,53.9,17000.0,54.07,54.13,53.65,53.9,17000.0
2013-11-27 09:50:00,53.93,54.07,53.88,53.96,9900.0,53.93,54.07,53.88,53.96,9900.0
2013-11-27 09:55:00,53.96,53.97,53.86,53.96,6400.0,53.96,53.97,53.86,53.96,6400.0
2013-11-27 10:00:00,53.96,54.01,53.77,53.81,23500.0,53.96,54.01,53.77,53.81,23500.0
2013-11-27 10:05:00,53.76,53.79,53.65,53.79,12800.0,53.76,53.79,53.65,53.79,12800.0
2013-11-27 10:10:00,53.84,54.0,53.79,53.82,9000.0,53.84,54.0,53.79,53.82,9000.0
2013-11-27 10:15:00,53.78,54.06,53.76,53.96,6300.0,53.78,54.06,53.76,53.96,6300.0
2013-11-27 10:20:00,53.96,54.09,53.91,54.07,14100.0,53.96,54.09,53.91,54.07,14100.0
2013-11-27 10:25:00,54.05,54.05,53.77,53.84,15400.0,54.05,54.05,53.77,53.84,15400.0
2013-11-27 10:30:00,53.85,53.92,53.79,53.9,10700.0,53.85,53.92,53.79,53.9,10700.0
2013-11-27 10:35:00,53.91,53.98,53.89,53.91,6300.0,53.91,53.98,53.89,53.91,6300.0
2013-11-27 10:40:00,53.93,53.98,53.89,53.94,4300.0,53.93,53.98,53.89,53.94,4300.0
2013-11-27 10:45:00,53.93,53.93,53.72,53.73,8300.0,53.93,53.93,53.72,53.73,8300.0
2013-11-27 10:50:00,53.72,53.83,53.64,53.79,9200.0,53.72,53.83,53.64,53.79,9200.0
2013-11-27 10:55:00,53.81,54.01,53.81,54.01,8300.0,53.81,54.01,53.81,54.01,8300.0
2013-11-27 11:00:00,54.0,54.0,53.79,53.87,4100.0,54.0,54.0,53.79,53.87,4100.0
2013-11-27 11:05:00,53.91,53.96,53.88,53.95,4000.0,53.91,53.96,53.88,53.95,4000.0
2013-11-27 11:10:00,53.98,54.0,53.93,53.93,6800.0,53.98,54.0,53.93,53.93,6800.0
2013-11-27 11:15:00,53.93,54.07,53.9,54.01,9300.0,53.93,54.07,53.9,54.01,9300.0
2013-11-27 11:20:00,54.0,54.03,53.99,53.99,3500.0,54.0,54.03,53.99,53.99,3500.0
2013-11-27 11:25:00,54.0,54.03,53.93,53.96,5300.0,54.0,54.03,53.93,53.96,5300.0
2013-11-27 11:30:00,53.96,54.01,53.95,53.96,5600.0,53.96,54.01,53.95,53.96,5600.0
2013-11-27 11:35:00,53.97,53.98,53.91,53.98,3700.0,53.97,53.98,53.91,53.98,3700.0
2013-11-27 11:40:00,53.97,53.98,53.92,53.96,8700.0,53.97,53.98,53.92,53.96,8700.0
2013-11-27 11:45:00,53.94,53.96,53.87,53.88,14000.0,53.94,53.96,53.87,53.88,14000.0
2013-11-27 11:50:00,53.87,53.95,53.85,53.89,6700.0,53.87,53.95,53.85,53.89,6700.0
2013-11-27 11:55:00,53.86,53.86,53.76,53.76,1700.0,53.86,53.86,53.76,53.76,1700.0
2013-11-27 12:00:00,53.79,53.83,53.68,53.71,5100.0,53.79,53.83,53.68,53.71,5100.0
2013-11-27 12:05:00,53.7,53.75,53.7,53.7,4900.0,53.7,53.75,53.7,53.7,4900.0
2013-11-27 12:10:00,53.67,53.7,53.56,53.63,11000.0,53.67,53.7,53.56,53.63,11000.0
2013-11-27 12:15:00,53.66,53.68,53.62,53.68,5500.0,53.66,53.68,53.62,53.68,5500.0
2013-11-27 12:20:00,53.69,53.72,53.64,53.7,4600.0,53.69,53.72,53.64,53.7,4600.0
2013-11-27 12:25:00,53.7,53.78,53.68,53.75,7400.0,53.7,53.78,53.68,53.75,7400.0
2013-11-27 12:30:00,53.75,53.76,53.7,53.73,4200.0,53.75,53.76,53.7,53.73,4200.0
2013-11-27 12:35:00,53.69,53.74,53.69,53.73,4200.0,53.69,53.74,53.69,53.73,4200.0
2013-11-27 12:40:00,53.73,53.81,53.72,53.79,3400.0,53.73,53.81,53.72,53.79,3400.0
2013-11-27 12:45:00,53.81,53.81,53.75,53.78,3100.0,53.81,53.81,53.75,53.78,3100.0
2013-11-27 12:50:00,53.76,53.76,53.65,53.69,4800.0,53.76,53.76,53.65,53.69,4800.0
2013-11-27 12:55:00,53.7,53.72,53.54,53.54,16900.0,53.7,53.72,53.54,53.54,16900.0
2013-11-27 13:00:00,53.54,53.55,53.4,53.46,12900.0,53.54,53.55,53.4,53.46,12900.0
2013-11-27 13:05:00,53.46,53.55,53.46,53.55,3700.0,53.46,53.55,53.46,53.55,3700.0
2013-11-27 13:10:00,53.55,53.56,53.53,53.53,4900.0,53.55,53.56,53.53,53.53,4900.0
2013-11-27 13:15:00,53.54,53.54,53.46,53.49,2900.0,53.54,53.54,53.46,53.49,2900.0
2013-11-27 13:20:00,53.49,53.54,53.48,53.53,4200.0,53.49,53.54,53.48,53.53,4200.0
2013-11-27 13:25:00,53.53,53.58,53.53,53.57,2400.0,53.53,53.58,53.53,53.57,2400.0
2013-11-27 13:30:00,53.57,53.57,53.52,53.53,3200.0,53.57,53.57,53.52,53.53,3200.0
2013-11-27 13:35:00,53.52,53.57,53.52,53.57,3400.0,53.52,53.57,53.52,53.57,3400.0
2013-11-27 13:40:00,53.56,53.65,53.55,53.63,5400.0,53.56,53.65,53.55,53.63,5400.0
2013-11-27 13:45:00,53.62,53.62,53.52,53.52,2500.0,53.62,53.62,53.52,53.52,2500.0
2013-11-27 13:50:00,53.51,53.52,53.46,53.48,3900.0,53.51,53.52,53.46,53.48,3900.0
2013-11-27 13:55:00,53.49,53.57,53.48,53.57,5400.0,53.49,53.57,53.48,53.57,5400.0
2013-11-27 14:00:00,53.57,53.62,53.55,53.62,4200.0,53.57,53.62,53.55,53.62,4200.0
2013-11-27 14:05:00,53.63,53.65,53.62,53.63,2400.0,53.63,53.65,53.62,53.63,2400.0
2013-11-27 14:10:00,53.61,53.63,53.58,53.6,3500.0,53.61,53.63,53.58,53.6,3500.0
2013-11-27 14:15:00,53.6,53.61,53.59,53.59,3800.0,53.6,53.61,53.59,53.59,3800.0
2013-11-27 14:20:00,53.59,53.66,53.59,53.6,7200.0,53.59,53.66,53.59,53.6,7200.0
2013-11-27 14:25:00,53.6,53.63,53.57,53.6,6600.0,53.6,53.63,53.57,53.6,6600.0
2013-11-27 14:30:00,53.6,53.67,53.59,53.64,5300.0,53.6,53.67,53.59,53.64,5300.0
2013-11-27 14:35:00,53.62,53.65,53.61,53.63,4700.0,53.62,53.65,53.61,53.63,4700.0
2013-11-27 14:40:00,53.63,53.66,53.63,53.65,2800.0,53.63,53.66,53.63,53.65,2800.0
2013-11-27 14:45:00,53.65,53.66,53.62,53.62,3000.0,53.65,53.66,53.62,53.62,3000.0
2013-11-27 14:50:00,53.62,53.64,53.6,53.62,4800.0,53.62,53.64,53.6,53.62,4800.0
2013-11-27 14:55:00,53.63,53.64,53.57,53.58,3700.0,53.63,53.64,53.57,53.58,3700.0
2013-11-27 15:00:00,53.58,53.59,53.51,53.56,8900.0,53.58,53.59,53.51,53.56,8900.0
2013-11-27 15:05:00,53.55,53.71,53.52,53.71,18700.0,53.55,53.71,53.52,53.71,18700.0
2013-11-27 15:10:00,53.71,53.72,53.63,53.65,7000.0,53.71,53.72,53.63,53.65,7000.0
2013-11-27 15:15:00,53.64,53.71,53.64,53.64,14300.0,53.64,53.71,53.64,53.64,14300.0
2013-11-27 15:20:00,53.65,53.67,53.64,53.66,9600.0,53.65,53.67,53.64,53.66,9600.0
2013-11-27 15:25:00,53.67,53.85,53.67,53.83,24200.0,53.67,53.85,53.67,53.83,24200.0
2013-11-27 15:30:00,53.84,53.9,53.82,53.83,10000.0,53.84,53.9,53.82,53.83,10000.0
2013-11-27 15:35:00,53.84,53.86,53.75,53.84,14700.0,53.84,53.86,53.75,53.84,14700.0
2013-11-27 15:40:00,53.84,53.87,53.82,53.85,13500.0,53.84,53.87,53.82,53.85,13500.0
2013-11-27 15:45:00,53.85,53.88,53.78,53.78,25700.0,53.85,53.88,53.78,53.78,25700.0
2013-11-27 15:50:00,53.78,53.8,53.75,53.8,15900.0,53.78,53.8,53.75,53.8,15900.0
2013-11-27 15:55:00,53.8,53.83,53.72,53.74,42700.0,53.8,53.83,53.72,53.74,42700.0
2013-11-29 09:30:00,53.96,54.07,53.5,53.64,16200.0,53.96,54.07,53.5,53.64,16200.0
2013-11-29 09:35:00,53.95,53.95,53.74,53.79,1000.0,53.95,53.95,53.74,53.79,1000.0
2013-11-29 09:40:00,53.87,53.91,53.73,53.81,7900.0,53.87,53.91,53.73,53.81,7900.0
2013-11-29 09:45:00,53.88,53.95,53.53,53.95,14100.0,53.88,53.95,53.53,53.95,14100.0
2013-11-29 09:50:00,53.99,54.44,53.99,54.06,36300.0,53.99,54.44,53.99,54.06,36300.0
2013-11-29 09:55:00,54.05,54.12,53.95,54.03,5900.0,54.05,54.12,53.95,54.03,5900.0
2013-11-29 10:00:00,54.03,54.06,53.92,53.92,4200.0,54.03,54.06,53.92,53.92,4200.0
2013-11-29 10:05:00,53.99,54.08,53.94,53.94,10600.0,53.99,54.08,53.94,53.94,10600.0
2013-11-29 10:10:00,53.98,54.03,53.92,53.92,12200.0,53.98,54.03,53.92,53.92,12200.0
2013-11-29 10:15:00,53.95,54.21,53.94,54.21,11100.0,53.95,54.21,53.94,54.21,11100.0
2013-11-29 10:20:00,54.16,54.16,54.04,54.05,6200.0,54.16,54.16,54.04,54.05,6200.0
2013-11-29 10:25:00,54.05,54.13,54.0,54.13,9800.0,54.05,54.13,54.0,54.13,9800.0
2013-11-29 10:30:00,54.14,54.2,54.06,54.06,4800.0,54.14,54.2,54.06,54.06,4800.0
2013-11-29 10:35:00,54.06,54.07,53.82,53.93,6000.0,54.06,54.07,53.82,53.93,6000.0
2013-11-29 10:40:00,53.9,53.9,53.83,53.84,2100.0,53.9,53.9,53.83,53.84,2100.0
2013-11-29 10:45:00,53.87,53.88,53.78,53.78,1900.0,53.87,53.88,53.78,53.78,1900.0
2013-11-29 10:50:00,53.77,53.77,53.64,53.65,2900.0,53.77,53.77,53.64,53.65,2900.0
2013-11-29 10:55:00,53.68,53.82,53.67,53.82,4200.0,53.68,53.82,53.67,53.82,4200.0
2013-11-29 11:00:00,53.82,53.83,53.66,53.76,6600.0,53.82,53.83,53.66,53.76,6600.0
2013-11-29 11:05:00,53.7,53.77,53.65,53.65,10400.0,53.7,53.77,53.65,53.65,10400.0
2013-11-29 11:10:00,53.64,53.65,53.52,53.58,8000.0,53.64,53.65,53.52,53.58,8000.0
2013-11-29 11:15:00,53.58,53.7,53.56,53.6,6100.0,53.58,53.7,53.56,53.6,6100.0
2013-11-29 11:20:00,53.6,53.6,53.44,53.5,7200.0,53.6,53.6,53.44,53.5,7200.0
2013-11-29 11:25:00,53.5,53.59,53.47,53.47,4100.0,53.5,53.59,53.47,53.47,4100.0
2013-11-29 11:30:00,53.47,53.5,53.42,53.44,7600.0,53.47,53.5,53.42,53.44,7600.0
2013-11-29 11:35:00,53.44,53.52,53.27,53.27,22100.0,53.44,53.52,53.27,53.27,22100.0
2013-11-29 11:40:00,53.27,53.38,53.26,53.38,11600.0,53.27,53.38,53.26,53.38,11600.0
2013-11-29 11:45:00,53.43,53.63,53.43,53.5,7800.0,53.43,53.63,53.43,53.5,7800.0
2013-11-29 11:50:00,53.49,53.49,53.2,53.2,15800.0,53.49,53.49,53.2,53.2,15800.0
2013-11-29 11:55:00,53.24,53.28,53.02,53.03,22600.0,53.24,53.28,53.02,53.03,22600.0
2013-11-29 12:00:00,53.04,53.12,53.0,53.02,16700.0,53.04,53.12,53.0,53.02,16700.0
2013-11-29 12:05:00,53.05,53.06,52.81,52.84,20000.0,53.05,53.06,52.81,52.84,20000.0
2013-11-29 12:10:00,52.88,52.9,52.73,52.74,38900.0,52.88,52.9,52.73,52.74,38900.0
2013-11-29 12:15:00,52.74,52.75,52.55,52.7,21400.0,52.74,52.75,52.55,52.7,21400.0
2013-11-29 12:20:00,52.71,52.71,52.43,52.58,19700.0,52.71,52.71,52.43,52.58,19700.0
2013-11-29 12:25:00,52.58,52.62,52.42,52.6,31500.0,52.58,52.62,52.42,52.6,31500.0
2013-11-29 12:30:00,52.65,52.79,52.64,52.75,26500.0,52.65,52.79,52.64,52.75,26500.0
2013-11-29 12:35:00,52.77,53.09,52.75,53.07,24500.0,52.77,53.09,52.75,53.07,24500.0
2013-11-29 12:40:00,53.07,53.18,53.04,53.04,11700.0,53.07,53.18,53.04,53.04,11700.0
2013-11-29 12:45:00,53.06,53.15,53.01,53.05,16400.0,53.06,53.15,53.01,53.05,16400.0
2013-11-29 12:50:00,53.05,53.24,53.03,53.2,12300.0,53.05,53.24,53.03,53.2,12300.0
2013-11-29 12:55:00,53.22,53.25,53.08,53.15,13900.0,53.22,53.25,53.08,53.15,13900.0
2013-12-02 09:30:00,53.2,53.25,53.06,53.22,22400.0,53.2,53.25,53.06,53.22,22400.0
2013-12-02 09:35:00,53.18,53.21,52.71,52.74,6000.0,53.18,53.21,52.71,52.74,6000.0
2013-12-02 09:40:00,52.7,53.06,52.58,52.79,10600.0,52.7,53.06,52.58,52.79,10600.0
2013-12-02 09:45:00,52.71,52.73,52.05,52.07,33800.0,52.71,52.73,52.05,52.07,33800.0
2013-12-02 09:50:00,52.11,52.44,52.11,52.4,21700.0,52.11,52.44,52.11,52.4,21700.0
2013-12-02 09:55:00,52.42,52.5,52.06,52.16,20300.0,52.42,52.5,52.06,52.16,20300.0
2013-12-02 10:00:00,52.16,52.51,52.1,52.5,15500.0,52.16,52.51,52.1,52.5,15500.0
2013-12-02 10:05:00,52.49,52.81,52.49,52.54,16800.0,52.49,52.81,52.49,52.54,16800.0
2013-12-02 10:10:00,52.55,52.7,52.36,52.49,12000.0,52.55,52.7,52.36,52.49,12000.0
2013-12-02 10:15:00,52.52,52.79,52.52,52.7,14800.0,52.52,52.79,52.52,52.7,14800.0
2013-12-02 10:20:00,52.68,52.74,52.61,52.62,8500.0,52.68,52.74,52.61,52.62,8500.0
2013-12-02 10:25:00,52.59,52.62,52.21,52.28,17600.0,52.59,52.62,52.21,52.28,17600.0
2013-12-02 10:30:00,52.27,52.43,52.27,52.34,14000.0,52.27,52.43,52.27,52.34,14000.0
2013-12-02 10:35:00,52.32,52.32,52.0,52.08,19100.0,52.32,52.32,52.0,52.08,19100.0
2013-12-02 10:40:00,52.06,52.07,51.9,51.97,29100.0,52.06,52.07,51.9,51.97,29100.0
2013-12-02 10:45:00,52.0,52.41,52.0,52.28,14000.0,52.0,52.41,52.0,52.28,14000.0
2013-12-02 10:50:00,52.32,52.56,52.29,52.56,9300.0,52.32,52.56,52.29,52.56,9300.0
2013-12-02 10:55:00,52.58,52.64,52.51,52.62,14400.0,52.58,52.64,52.51,52.62,14400.0
2013-12-02 11:00:00,52.6,52.79,52.6,52.75,11900.0,52.6,52.79,52.6,52.75,11900.0
2013-12-02 11:05:00,52.75,52.96,52.75,52.94,14600.0,52.75,52.96,52.75,52.94,14600.0
2013-12-02 11:10:00,52.95,53.01,52.88,52.88,18900.0,52.95,53.01,52.88,52.88,18900.0
2013-12-02 11:15:00,52.9,52.94,52.64,52.66,10300.0,52.9,52.94,52.64,52.66,10300.0
2013-12-02 11:20:00,52.67,52.74,52.64,52.72,6300.0,52.67,52.74,52.64,52.72,6300.0
2013-12-02 11:25:00,52.71,52.71,52.49,52.51,10200.0,52.71,52.71,52.49,52.51,10200.0
2013-12-02 11:30:00,52.52,52.75,52.52,52.75,9400.0,52.52,52.75,52.52,52.75,9400.0
2013-12-02 11:35:00,52.73,52.81,52.65,52.81,7200.0,52.73,52.81,52.65,52.81,7200.0
2013-12-02 11:40:00,52.79,52.82,52.65,52.78,19600.0,52.79,52.82,52.65,52.78,19600.0
2013-12-02 11:45:00,52.81,52.82,52.58,52.6,44500.0,52.81,52.82,52.58,52.6,44500.0
2013-12-02 11:50:00,52.61,52.7,52.46,52.5,18400.0,52.61,52.7,52.46,52.5,18400.0
2013-12-02 11:55:00,52.52,52.73,52.52,52.63,7300.0,52.52,52.73,52.52,52.63,7300.0
2013-12-02 12:00:00,52.63,52.64,52.58,52.64,3400.0,52.63,52.64,52.58,52.64,3400.0
2013-12-02 12:05:00,52.68,52.75,52.64,52.75,3500.0,52.68,52.75,52.64,52.75,3500.0
2013-12-02 12:10:00,52.75,52.75,52.57,52.57,5300.0,52.75,52.75,52.57,52.57,5300.0
2013-12-02 12:15:00,52.53,52.57,52.5,52.5,5100.0,52.53,52.57,52.5,52.5,5100.0
2013-12-02 12:20:00,52.52,52.54,52.48,52.54,2700.0,52.52,52.54,52.48,52.54,2700.0
2013-12-02 12:25:00,52.54,52.57,52.5,52.5,2700.0,52.54,52.57,52.5,52.5,2700.0
2013-12-02 12:30:00,52.51,52.51,52.39,52.39,4200.0,52.51,52.51,52.39,52.39,4200.0
2013-12-02 12:35:00,52.39,52.39,52.29,52.38,3100.0,52.39,52.39,52.29,52.38,3100.0
2013-12-02 12:40:00,52.41,52.45,52.4,52.44,4800.0,52.41,52.45,52.4,52.44,4800.0
2013-12-02 12:45:00,52.44,52.51,52.42,52.51,2800.0,52.44,52.51,52.42,52.51,2800.0
2013-12-02 12:50:00,52.51,52.68,52.51,52.68,5600.0,52.51,52.68,52.51,52.68,5600.0
2013-12-02 12:55:00,52.66,52.66,52.51,52.53,3400.0,52.66,52.66,52.51,52.53,3400.0
2013-12-02 13:00:00,52.49,52.5,52.44,52.44,5300.0,52.49,52.5,52.44,52.44,5300.0
2013-12-02 13:05:00,52.46,52.46,52.39,52.39,4000.0,52.46,52.46,52.39,52.39,4000.0
2013-12-02 13:10:00,52.36,52.38,52.29,52.29,5900.0,52.36,52.38,52.29,52.29,5900.0
2013-12-02 13:15:00,52.31,52.45,52.29,52.42,4100.0,52.31,52.45,52.29,52.42,4100.0
2013-12-02 13:20:00,52.41,52.55,52.41,52.48,10400.0,52.41,52.55,52.41,52.48,10400.0
2013-12-02 13:25:00,52.52,52.52,52.24,52.24,10600.0,52.52,52.52,52.24,52.24,10600.0
2013-12-02 13:30:00,52.26,52.41,52.25,52.41,9100.0,52.26,52.41,52.25,52.41,9100.0
2013-12-02 13:35:00,52.46,52.48,52.38,52.42,7000.0,52.46,52.48,52.38,52.42,7000.0
2013-12-02 13:40:00,52.47,52.47,52.38,52.38,4200.0,52.47,52.47,52.38,52.38,4200.0
2013-12-02 13:45:00,52.38,52.43,52.33,52.43,4000.0,52.38,52.43,52.33,52.43,4000.0
2013-12-02 13:50:00,52.43,52.64,52.43,52.6,7800.0,52.43,52.64,52.43,52.6,7800.0
2013-12-02 13:55:00,52.61,52.61,52.51,52.55,7300.0,52.61,52.61,52.51,52.55,7300.0
2013-12-02 14:00:00,52.52,52.55,52.4,52.4,7400.0,52.52,52.55,52.4,52.4,7400.0
2013-12-02 14:05:00,52.4,52.4,52.28,52.33,4900.0,52.4,52.4,52.28,52.33,4900.0
2013-12-02 14:10:00,52.33,52.37,52.24,52.26,12300.0,52.33,52.37,52.24,52.26,12300.0
2013-12-02 14:15:00,52.25,52.3,52.18,52.25,7600.0,52.25,52.3,52.18,52.25,7600.0
2013-12-02 14:20:00,52.25,52.42,52.25,52.42,4100.0,52.25,52.42,52.25,52.42,4100.0
2013-12-02 14:25:00,52.43,52.46,52.31,52.36,11600.0,52.43,52.46,52.31,52.36,11600.0
2013-12-02 14:30:00,52.38,52.57,52.36,52.42,16800.0,52.38,52.57,52.36,52.42,16800.0
2013-12-02 14:35:00,52.41,52.53,52.41,52.53,3900.0,52.41,52.53,52.41,52.53,3900.0
2013-12-02 14:40:00,52.49,52.67,52.45,52.63,17900.0,52.49,52.67,52.45,52.63,17900.0
2013-12-02 14:45:00,52.56,52.68,52.51,52.57,20000.0,52.56,52.68,52.51,52.57,20000.0
2013-12-02 14:50:00,52.55,52.68,52.55,52.68,6500.0,52.55,52.68,52.55,52.68,6500.0
2013-12-02 14:55:00,52.68,52.78,52.66,52.7,10600.0,52.68,52.78,52.66,52.7,10600.0
2013-12-02 15:00:00,52.67,52.67,52.48,52.52,14800.0,52.67,52.67,52.48,52.52,14800.0
2013-12-02 15:05:00,52.53,52.54,52.39,52.42,12900.0,52.53,52.54,52.39,52.42,12900.0
2013-12-02 15:10:00,52.4,52.58,52.4,52.51,12200.0,52.4,52.58,52.4,52.51,12200.0
2013-12-02 15:15:00,52.5,52.54,52.44,52.47,14300.0,52.5,52.54,52.44,52.47,14300.0
2013-12-02 15:20:00,52.46,52.59,52.44,52.59,12700.0,52.46,52.59,52.44,52.59,12700.0
2013-12-02 15:25:00,52.6,52.6,52.39,52.39,21200.0,52.6,52.6,52.39,52.39,21200.0
2013-12-02 15:30:00,52.43,52.46,52.37,52.42,17600.0,52.43,52.46,52.37,52.42,17600.0
2013-12-02 15:35:00,52.42,52.45,52.38,52.38,22100.0,52.42,52.45,52.38,52.38,22100.0
2013-12-02 15:40:00,52.42,52.42,52.32,52.34,18700.0,52.42,52.42,52.32,52.34,18700.0
2013-12-02 15:45:00,52.32,52.41,52.31,52.39,26900.0,52.32,52.41,52.31,52.39,26900.0
2013-12-02 15:50:00,52.38,52.39,52.2,52.29,48600.0,52.38,52.39,52.2,52.29,48600.0
2013-12-02 15:55:00,52.29,52.34,52.22,52.34,46000.0,52.29,52.34,52.22,52.34,46000.0
2013-12-03 09:30:00,52.06,52.44,52.06,52.27,6300.0,52.06,52.44,52.06,52.27,6300.0
2013-12-03 09:35:00,52.27,52.38,52.12,52.12,3700.0,52.27,52.38,52.12,52.12,3700.0
2013-12-03 09:40:00,52.14,52.14,51.92,51.98,12200.0,52.14,52.14,51.92,51.98,12200.0
2013-12-03 09:45:00,51.94,52.13,51.92,52.13,7800.0,51.94,52.13,51.92,52.13,7800.0
2013-12-03 09:50:00,52.09,52.29,52.04,52.28,1600.0,52.09,52.29,52.04,52.28,1600.0
2013-12-03 09:55:00,52.24,52.31,52.14,52.31,4000.0,52.24,52.31,52.14,52.31,4000.0
2013-12-03 10:00:00,52.33,52.42,52.19,52.21,13900.0,52.33,52.42,52.19,52.21,13900.0
2013-12-03 10:05:00,52.2,52.33,52.2,52.32,2700.0,52.2,52.33,52.2,52.32,2700.0
2013-12-03 10:10:00,52.37,52.37,52.21,52.23,14400.0,52.37,52.37,52.21,52.23,14400.0
2013-12-03 10:15:00,52.21,52.37,52.2,52.37,3500.0,52.21,52.37,52.2,52.37,3500.0
2013-12-03 10:20:00,52.37,52.39,52.23,52.34,15300.0,52.37,52.39,52.23,52.34,15300.0
2013-12-03 10:25:00,52.31,52.34,52.25,52.32,6700.0,52.31,52.34,52.25,52.32,6700.0
2013-12-03 10:30:00,52.29,52.38,52.29,52.36,4700.0,52.29,52.38,52.29,52.36,4700.0
2013-12-03 10:35:00,52.35,52.5,52.33,52.48,8300.0,52.35,52.5,52.33,52.48,8300.0
2013-12-03 10:40:00,52.49,52.53,52.47,52.47,5300.0,52.49,52.53,52.47,52.47,5300.0
2013-12-03 10:45:00,52.49,52.5,52.43,52.43,6500.0,52.49,52.5,52.43,52.43,6500.0
2013-12-03 10:50:00,52.42,52.46,52.31,52.46,5500.0,52.42,52.46,52.31,52.46,5500.0
2013-12-03 10:55:00,52.46,52.46,52.4,52.43,8400.0,52.46,52.46,52.4,52.43,8400.0
2013-12-03 11:00:00,52.44,52.53,52.39,52.52,7300.0,52.44,52.53,52.39,52.52,7300.0
2013-12-03 11:05:00,52.5,52.51,52.47,52.5,6600.0,52.5,52.51,52.47,52.5,6600.0
2013-12-03 11:10:00,52.5,52.52,52.46,52.52,2800.0,52.5,52.52,52.46,52.52,2800.0
2013-12-03 11:15:00,52.51,52.51,52.29,52.29,7700.0,52.51,52.51,52.29,52.29,7700.0
2013-12-03 11:20:00,52.31,52.31,52.25,52.28,5800.0,52.31,52.31,52.25,52.28,5800.0
2013-12-03 11:25:00,52.3,52.31,52.2,52.24,21600.0,52.3,52.31,52.2,52.24,21600.0
2013-12-03 11:30:00,52.24,52.24,52.1,52.12,9400.0,52.24,52.24,52.1,52.12,9400.0
2013-12-03 11:35:00,52.1,52.22,52.09,52.22,9500.0,52.1,52.22,52.09,52.22,9500.0
2013-12-03 11:40:00,52.23,52.23,52.15,52.2,5500.0,52.23,52.23,52.15,52.2,5500.0
2013-12-03 11:45:00,52.19,52.19,52.09,52.09,7300.0,52.19,52.19,52.09,52.09,7300.0
2013-12-03 11:50:00,52.09,52.09,51.95,52.0,14300.0,52.09,52.09,51.95,52.0,14300.0
2013-12-03 11:55:00,52.0,52.04,52.0,52.03,2500.0,52.0,52.04,52.0,52.03,2500.0
2013-12-03 12:00:00,52.05,52.05,51.9,51.93,3100.0,52.05,52.05,51.9,51.93,3100.0
2013-12-03 12:05:00,51.94,52.08,51.92,52.08,4800.0,51.94,52.08,51.92,52.08,4800.0
2013-12-03 12:10:00,52.05,52.09,52.04,52.07,3000.0,52.05,52.09,52.04,52.07,3000.0
2013-12-03 12:15:00,52.08,52.08,52.02,52.03,2600.0,52.08,52.08,52.02,52.03,2600.0
2013-12-03 12:20:00,52.01,52.01,51.97,51.98,3800.0,52.01,52.01,51.97,51.98,3800.0
2013-12-03 12:25:00,52.0,52.02,51.98,51.98,2100.0,52.0,52.02,51.98,51.98,2100.0
2013-12-03 12:30:00,51.93,51.99,51.93,51.98,2900.0,51.93,51.99,51.93,51.98,2900.0
2013-12-03 12:35:00,52.0,52.05,52.0,52.0,4900.0,52.0,52.05,52.0,52.0,4900.0
2013-12-03 12:40:00,52.0,52.05,51.99,52.01,4700.0,52.0,52.05,51.99,52.01,4700.0
2013-12-03 12:45:00,52.08,52.08,52.05,52.07,1700.0,52.08,52.08,52.05,52.07,1700.0
2013-12-03 12:50:00,52.09,52.34,52.06,52.32,45100.0,52.09,52.34,52.06,52.32,45100.0
2013-12-03 12:55:00,52.35,52.4,52.34,52.39,10200.0,52.35,52.4,52.34,52.39,10200.0
2013-12-03 13:00:00,52.37,52.37,52.21,52.24,7200.0,52.37,52.37,52.21,52.24,7200.0
2013-12-03 13:05:00,52.23,52.29,52.21,52.24,11200.0,52.23,52.29,52.21,52.24,11200.0
2013-12-03 13:10:00,52.25,52.25,52.15,52.16,2500.0,52.25,52.25,52.15,52.16,2500.0
2013-12-03 13:15:00,52.15,52.19,52.09,52.15,4300.0,52.15,52.19,52.09,52.15,4300.0
2013-12-03 13:20:00,52.15,52.17,52.12,52.12,3100.0,52.15,52.17,52.12,52.12,3100.0
2013-12-03 13:25:00,52.04,52.04,51.94,51.94,2800.0,52.04,52.04,51.94,51.94,2800.0
2013-12-03 13:30:00,51.96,52.01,51.95,52.0,2500.0,51.96,52.01,51.95,52.0,2500.0
2013-12-03 13:35:00,52.0,52.04,52.0,52.03,3400.0,52.0,52.04,52.0,52.03,3400.0
2013-12-03 13:40:00,52.04,52.04,51.98,51.98,2400.0,52.04,52.04,51.98,51.98,2400.0
2013-12-03 13:45:00,51.94,52.05,51.94,52.05,2100.0,51.94,52.05,51.94,52.05,2100.0
2013-12-03 13:50:00,52.05,52.15,52.04,52.13,2000.0,52.05,52.15,52.04,52.13,2000.0
2013-12-03 13:55:00,52.13,52.14,52.1,52.12,2300.0,52.13,52.14,52.1,52.12,2300.0
2013-12-03 14:00:00,52.11,52.12,51.95,51.97,7400.0,52.11,52.12,51.95,51.97,7400.0
2013-12-03 14:05:00,51.98,52.03,51.98,52.01,3000.0,51.98,52.03,51.98,52.01,3000.0
2013-12-03 14:10:00,52.02,52.09,52.02,52.06,1000.0,52.02,52.09,52.02,52.06,1000.0
2013-12-03 14:15:00,52.07,52.07,51.91,51.91,4500.0,52.07,52.07,51.91,51.91,4500.0
2013-12-03 14:20:00,51.91,52.0,51.9,51.98,4100.0,51.91,52.0,51.9,51.98,4100.0
2013-12-03 14:25:00,51.97,51.98,51.97,51.98,2000.0,51.97,51.98,51.97,51.98,2000.0
2013-12-03 14:30:00,51.99,52.03,51.98,52.03,4900.0,51.99,52.03,51.98,52.03,4900.0
2013-12-03 14:35:00,52.05,52.07,52.04,52.06,3200.0,52.05,52.07,52.04,52.06,3200.0
2013-12-03 14:40:00,52.06,52.09,52.06,52.08,2600.0,52.06,52.09,52.06,52.08,2600.0
2013-12-03 14:45:00,52.09,52.17,52.09,52.17,1500.0,52.09,52.17,52.09,52.17,1500.0
2013-12-03 14:50:00,52.14,52.18,52.13,52.18,3000.0,52.14,52.18,52.13,52.18,3000.0
2013-12-03 14:55:00,52.19,52.2,52.13,52.16,20000.0,52.19,52.2,52.13,52.16,20000.0
2013-12-03 15:00:00,52.16,52.2,52.08,52.1,5100.0,52.16,52.2,52.08,52.1,5100.0
2013-12-03 15:05:00,52.09,52.09,52.02,52.02,4200.0,52.09,52.09,52.02,52.02,4200.0
2013-12-03 15:10:00,52.02,52.02,51.95,51.96,5200.0,52.02,52.02,51.95,51.96,5200.0
2013-12-03 15:15:00,51.96,51.99,51.93,51.93,23400.0,51.96,51.99,51.93,51.93,23400.0
2013-12-03 15:20:00,51.91,51.92,51.72,51.77,16000.0,51.91,51.92,51.72,51.77,16000.0
2013-12-03 15:25:00,51.8,51.91,51.8,51.91,9900.0,51.8,51.91,51.8,51.91,9900.0
2013-12-03 15:30:00,51.9,52.03,51.89,52.01,10000.0,51.9,52.03,51.89,52.01,10000.0
2013-12-03 15:35:00,52.01,52.06,51.98,52.02,12900.0,52.01,52.06,51.98,52.02,12900.0
2013-12-03 15:40:00,52.02,52.02,51.87,51.89,10700.0,52.02,52.02,51.87,51.89,10700.0
2013-12-03 15:45:00,51.92,51.94,51.85,51.9,12600.0,51.92,51.94,51.85,51.9,12600.0
2013-12-03 15:50:00,51.9,51.95,51.85,51.87,22900.0,51.9,51.95,51.85,51.87,22900.0
2013-12-03 15:55:00,51.91,51.98,51.85,51.98,48700.0,51.91,51.98,51.85,51.98,48700.0
2013-12-04 09:30:00,51.52,51.86,51.52,51.7,11700.0,51.52,51.86,51.52,51.7,11700.0
2013-12-04 09:35:00,51.59,51.93,51.57,51.79,5100.0,51.59,51.93,51.57,51.79,5100.0
2013-12-04 09:40:00,51.81,52.03,51.81,51.86,3900.0,51.81,52.03,51.81,51.86,3900.0
2013-12-04 09:45:00,51.87,51.87,51.54,51.54,3800.0,51.87,51.87,51.54,51.54,3800.0
2013-12-04 09:50:00,51.6,51.81,51.55,51.56,6700.0,51.6,51.81,51.55,51.56,6700.0
2013-12-04 09:55:00,51.57,51.78,51.53,51.73,7800.0,51.57,51.78,51.53,51.73,7800.0
2013-12-04 10:00:00,51.77,51.95,51.73,51.87,11800.0,51.77,51.95,51.73,51.87,11800.0
2013-12-04 10:05:00,51.93,51.99,51.87,51.87,5100.0,51.93,51.99,51.87,51.87,5100.0
2013-12-04 10:10:00,51.87,51.95,51.83,51.95,5500.0,51.87,51.95,51.83,51.95,5500.0
2013-12-04 10:15:00,51.97,52.25,51.95,52.25,381600.0,51.97,52.25,51.95,52.25,381600.0
2013-12-04 10:20:00,52.25,52.45,52.25,52.34,7200.0,52.25,52.45,52.25,52.34,7200.0
2013-12-04 10:25:00,52.36,52.36,52.17,52.19,13100.0,52.36,52.36,52.17,52.19,13100.0
2013-12-04 10:30:00,52.2,52.24,52.19,52.19,5200.0,52.2,52.24,52.19,52.19,5200.0
2013-12-04 10:35:00,52.18,52.18,52.05,52.05,2600.0,52.18,52.18,52.05,52.05,2600.0
2013-12-04 10:40:00,52.06,52.15,52.05,52.08,11700.0,52.06,52.15,52.05,52.08,11700.0
2013-12-04 10:45:00,52.08,52.08,51.92,51.98,6600.0,52.08,52.08,51.92,51.98,6600.0
2013-12-04 10:50:00,52.03,52.11,52.03,52.11,30200.0,52.03,52.11,52.03,52.11,30200.0
2013-12-04 10:55:00,52.1,52.27,52.09,52.27,3700.0,52.1,52.27,52.09,52.27,3700.0
2013-12-04 11:00:00,52.28,52.34,52.21,52.31,12800.0,52.28,52.34,52.21,52.31,12800.0
2013-12-04 11:05:00,52.37,52.39,52.35,52.36,28400.0,52.37,52.39,52.35,52.36,28400.0
2013-12-04 11:10:00,52.38,52.46,52.37,52.37,10000.0,52.38,52.46,52.37,52.37,10000.0
2013-12-04 11:15:00,52.35,52.46,52.26,52.44,23100.0,52.35,52.46,52.26,52.44,23100.0
2013-12-04 11:20:00,52.43,52.44,52.37,52.37,6500.0,52.43,52.44,52.37,52.37,6500.0
2013-12-04 11:25:00,52.36,52.39,52.29,52.36,7400.0,52.36,52.39,52.29,52.36,7400.0
2013-12-04 11:30:00,52.35,52.37,52.3,52.33,10100.0,52.35,52.37,52.3,52.33,10100.0
2013-12-04 11:35:00,52.31,52.45,52.3,52.42,6400.0,52.31,52.45,52.3,52.42,6400.0
2013-12-04 11:40:00,52.37,52.41,52.28,52.41,8900.0,52.37,52.41,52.28,52.41,8900.0
2013-12-04 11:45:00,52.39,52.45,52.35,52.37,10600.0,52.39,52.45,52.35,52.37,10600.0
2013-12-04 11:50:00,52.34,52.41,52.3,52.41,6500.0,52.34,52.41,52.3,52.41,6500.0
2013-12-04 11:55:00,52.42,52.44,52.42,52.44,2600.0,52.42,52.44,52.42,52.44,2600.0
2013-12-04 12:00:00,52.43,52.43,52.24,52.24,29300.0,52.43,52.43,52.24,52.24,29300.0
2013-12-04 12:05:00,52.31,52.39,52.31,52.39,1600.0,52.31,52.39,52.31,52.39,1600.0
2013-12-04 12:10:00,52.39,52.43,52.36,52.42,6500.0,52.39,52.43,52.36,52.42,6500.0
2013-12-04 12:15:00,52.43,52.5,52.4,52.48,9700.0,52.43,52.5,52.4,52.48,9700.0
2013-12-04 12:20:00,52.5,52.55,52.44,52.55,9300.0,52.5,52.55,52.44,52.55,9300.0
2013-12-04 12:25:00,52.55,52.62,52.53,52.56,7200.0,52.55,52.62,52.53,52.56,7200.0
2013-12-04 12:30:00,52.56,52.71,52.56,52.71,4700.0,52.56,52.71,52.56,52.71,4700.0
2013-12-04 12:35:00,52.71,52.71,52.68,52.69,2900.0,52.71,52.71,52.68,52.69,2900.0
2013-12-04 12:40:00,52.71,52.71,52.63,52.67,2700.0,52.71,52.71,52.63,52.67,2700.0
2013-12-04 12:45:00,52.69,52.74,52.65,52.65,6200.0,52.69,52.74,52.65,52.65,6200.0
2013-12-04 12:50:00,52.62,52.67,52.62,52.64,11200.0,52.62,52.67,52.62,52.64,11200.0
2013-12-04 12:55:00,52.65,52.72,52.65,52.72,4900.0,52.65,52.72,52.65,52.72,4900.0
2013-12-04 13:00:00,52.71,52.83,52.66,52.81,5800.0,52.71,52.83,52.66,52.81,5800.0
2013-12-04 13:05:00,52.82,52.82,52.72,52.74,2600.0,52.82,52.82,52.72,52.74,2600.0
2013-12-04 13:10:00,52.75,52.75,52.57,52.58,14200.0,52.75,52.75,52.57,52.58,14200.0
2013-12-04 13:15:00,52.58,52.58,52.37,52.39,26900.0,52.58,52.58,52.37,52.39,26900.0
2013-12-04 13:20:00,52.37,52.39,52.2,52.25,6200.0,52.37,52.39,52.2,52.25,6200.0
2013-12-04 13:25:00,52.24,52.24,52.03,52.1,18400.0,52.24,52.24,52.03,52.1,18400.0
2013-12-04 13:30:00,52.09,52.14,52.01,52.14,15700.0,52.09,52.14,52.01,52.14,15700.0
2013-12-04 13:35:00,52.13,52.27,52.11,52.27,2800.0,52.13,52.27,52.11,52.27,2800.0
2013-12-04 13:40:00,52.24,52.24,52.17,52.18,1600.0,52.24,52.24,52.17,52.18,1600.0
2013-12-04 13:45:00,52.19,52.27,52.12,52.15,25500.0,52.19,52.27,52.12,52.15,25500.0
2013-12-04 13:50:00,52.1,52.14,52.07,52.13,3500.0,52.1,52.14,52.07,52.13,3500.0
2013-12-04 13:55:00,52.15,52.15,52.09,52.13,2700.0,52.15,52.15,52.09,52.13,2700.0
2013-12-04 14:00:00,52.11,52.27,52.11,52.27,2300.0,52.11,52.27,52.11,52.27,2300.0
2013-12-04 14:05:00,52.26,52.27,52.16,52.16,3100.0,52.26,52.27,52.16,52.16,3100.0
2013-12-04 14:10:00,52.19,52.22,52.18,52.22,3000.0,52.19,52.22,52.18,52.22,3000.0
2013-12-04 14:15:00,52.21,52.28,52.19,52.28,2200.0,52.21,52.28,52.19,52.28,2200.0
2013-12-04 14:20:00,52.27,52.3,52.23,52.3,3900.0,52.27,52.3,52.23,52.3,3900.0
2013-12-04 14:25:00,52.29,52.36,52.29,52.35,5200.0,52.29,52.36,52.29,52.35,5200.0
2013-12-04 14:30:00,52.36,52.43,52.34,52.43,3200.0,52.36,52.43,52.34,52.43,3200.0
2013-12-04 14:35:00,52.42,52.63,52.41,52.63,9200.0,52.42,52.63,52.41,52.63,9200.0
2013-12-04 14:40:00,52.65,52.82,52.64,52.82,14400.0,52.65,52.82,52.64,52.82,14400.0
2013-12-04 14:45:00,52.83,52.95,52.83,52.95,13000.0,52.83,52.95,52.83,52.95,13000.0
2013-12-04 14:50:00,52.93,53.08,52.92,53.04,25600.0,52.93,53.08,52.92,53.04,25600.0
2013-12-04 14:55:00,53.04,53.12,53.04,53.1,22000.0,53.04,53.12,53.04,53.1,22000.0
2013-12-04 15:00:00,53.08,53.2,53.08,53.11,22600.0,53.08,53.2,53.08,53.11,22600.0
2013-12-04 15:05:00,53.14,53.21,53.11,53.21,16700.0,53.14,53.21,53.11,53.21,16700.0
2013-12-04 15:10:00,53.18,53.25,53.18,53.22,7900.0,53.18,53.25,53.18,53.22,7900.0
2013-12-04 15:15:00,53.22,53.22,53.13,53.16,13100.0,53.22,53.22,53.13,53.16,13100.0
2013-12-04 15:20:00,53.13,53.15,52.9,52.91,11800.0,53.13,53.15,52.9,52.91,11800.0
2013-12-04 15:25:00,52.89,53.07,52.83,53.04,12000.0,52.89,53.07,52.83,53.04,12000.0
2013-12-04 15:30:00,53.03,53.04,52.91,53.04,11000.0,53.03,53.04,52.91,53.04,11000.0
2013-12-04 15:35:00,53.03,53.27,53.03,53.21,16400.0,53.03,53.27,53.03,53.21,16400.0
2013-12-04 15:40:00,53.2,53.2,53.13,53.15,16200.0,53.2,53.2,53.13,53.15,16200.0
2013-12-04 15:45:00,53.16,53.3,53.15,53.28,41000.0,53.16,53.3,53.15,53.28,41000.0
2013-12-04 15:50:00,53.27,53.32,53.2,53.31,26900.0,53.27,53.32,53.2,53.31,26900.0
2013-12-04 15:55:00,53.31,53.32,53.2,53.2,55700.0,53.31,53.32,53.2,53.2,55700.0
2013-12-05 09:30:00,52.96,53.14,52.74,52.76,21100.0,52.96,53.14,52.74,52.76,21100.0
2013-12-05 09:35:00,52.84,53.12,52.81,53.06,6600.0,52.84,53.12,52.81,53.06,6600.0
2013-12-05 09:40:00,53.07,53.13,52.74,52.74,3100.0,53.07,53.13,52.74,52.74,3100.0
2013-12-05 09:45:00,52.75,52.75,52.49,52.68,9000.0,52.75,52.75,52.49,52.68,9000.0
2013-12-05 09:50:00,52.71,52.86,52.67,52.77,6400.0,52.71,52.86,52.67,52.77,6400.0
2013-12-05 09:55:00,52.74,52.98,52.72,52.86,9200.0,52.74,52.98,52.72,52.86,9200.0
2013-12-05 10:00:00,52.92,53.28,52.9,53.05,11100.0,52.92,53.28,52.9,53.05,11100.0
2013-12-05 10:05:00,53.08,53.08,52.89,52.99,76300.0,53.08,53.08,52.89,52.99,76300.0
2013-12-05 10:10:00,52.98,52.99,52.84,52.97,8400.0,52.98,52.99,52.84,52.97,8400.0
2013-12-05 10:15:00,52.94,52.95,52.79,52.83,16900.0,52.94,52.95,52.79,52.83,16900.0
2013-12-05 10:20:00,52.86,52.86,52.52,52.6,3800.0,52.86,52.86,52.52,52.6,3800.0
2013-12-05 10:25:00,52.55,52.62,52.5,52.6,11800.0,52.55,52.62,52.5,52.6,11800.0
2013-12-05 10:30:00,52.61,52.68,52.6,52.64,15200.0,52.61,52.68,52.6,52.64,15200.0
2013-12-05 10:35:00,52.66,52.84,52.66,52.84,5100.0,52.66,52.84,52.66,52.84,5100.0
2013-12-05 10:40:00,52.87,52.95,52.86,52.89,7500.0,52.87,52.95,52.86,52.89,7500.0
2013-12-05 10:45:00,52.87,52.92,52.78,52.92,6800.0,52.87,52.92,52.78,52.92,6800.0
2013-12-05 10:50:00,52.89,52.93,52.82,52.82,3400.0,52.89,52.93,52.82,52.82,3400.0
2013-12-05 10:55:00,52.78,52.81,52.75,52.79,4400.0,52.78,52.81,52.75,52.79,4400.0
2013-12-05 11:00:00,52.79,52.9,52.77,52.88,7700.0,52.79,52.9,52.77,52.88,7700.0
2013-12-05 11:05:00,52.9,52.95,52.85,52.85,3500.0,52.9,52.95,52.85,52.85,3500.0
2013-12-05 11:10:00,52.83,52.83,52.77,52.82,5200.0,52.83,52.83,52.77,52.82,5200.0
2013-12-05 11:15:00,52.84,52.9,52.84,52.88,4100.0,52.84,52.9,52.84,52.88,4100.0
2013-12-05 11:20:00,52.91,52.99,52.88,52.99,1500.0,52.91,52.99,52.88,52.99,1500.0
2013-12-05 11:25:00,52.96,52.97,52.84,52.84,5800.0,52.96,52.97,52.84,52.84,5800.0
2013-12-05 11:30:00,52.84,52.91,52.78,52.91,5200.0,52.84,52.91,52.78,52.91,5200.0
2013-12-05 11:35:00,52.9,52.91,52.71,52.73,10700.0,52.9,52.91,52.71,52.73,10700.0
2013-12-05 11:40:00,52.72,52.77,52.68,52.75,4600.0,52.72,52.77,52.68,52.75,4600.0
2013-12-05 11:45:00,52.72,52.74,52.6,52.6,2800.0,52.72,52.74,52.6,52.6,2800.0
2013-12-05 11:50:00,52.59,52.83,52.55,52.83,7700.0,52.59,52.83,52.55,52.83,7700.0
2013-12-05 11:55:00,52.82,52.9,52.8,52.82,5300.0,52.82,52.9,52.8,52.82,5300.0
2013-12-05 12:00:00,52.83,53.08,52.83,53.08,3800.0,52.83,53.08,52.83,53.08,3800.0
2013-12-05 12:05:00,53.06,53.17,53.01,53.16,14600.0,53.06,53.17,53.01,53.16,14600.0
2013-12-05 12:10:00,53.15,53.23,53.15,53.2,6200.0,53.15,53.23,53.15,53.2,6200.0
2013-12-05 12:15:00,53.22,53.22,53.16,53.2,2600.0,53.22,53.22,53.16,53.2,2600.0
2013-12-05 12:20:00,53.19,53.2,53.16,53.18,3400.0,53.19,53.2,53.16,53.18,3400.0
2013-12-05 12:25:00,53.21,53.28,53.21,53.23,4400.0,53.21,53.28,53.21,53.23,4400.0
2013-12-05 12:30:00,53.24,53.26,53.19,53.19,6200.0,53.24,53.26,53.19,53.19,6200.0
2013-12-05 12:35:00,53.21,53.51,53.21,53.51,12700.0,53.21,53.51,53.21,53.51,12700.0
2013-12-05 12:40:00,53.51,53.58,53.45,53.58,11200.0,53.51,53.58,53.45,53.58,11200.0
2013-12-05 12:45:00,53.58,53.63,53.38,53.4,10300.0,53.58,53.63,53.38,53.4,10300.0
2013-12-05 12:50:00,53.4,53.41,53.26,53.34,9600.0,53.4,53.41,53.26,53.34,9600.0
2013-12-05 12:55:00,53.38,53.47,53.37,53.4,6400.0,53.38,53.47,53.37,53.4,6400.0
2013-12-05 13:00:00,53.39,53.4,53.25,53.33,29900.0,53.39,53.4,53.25,53.33,29900.0
2013-12-05 13:05:00,53.33,53.51,53.33,53.36,8500.0,53.33,53.51,53.33,53.36,8500.0
2013-12-05 13:10:00,53.37,53.41,53.35,53.38,11000.0,53.37,53.41,53.35,53.38,11000.0
2013-12-05 13:15:00,53.36,53.36,53.23,53.26,11400.0,53.36,53.36,53.23,53.26,11400.0
2013-12-05 13:20:00,53.25,53.36,53.21,53.36,1800.0,53.25,53.36,53.21,53.36,1800.0
2013-12-05 13:25:00,53.37,53.39,53.25,53.34,31200.0,53.37,53.39,53.25,53.34,31200.0
2013-12-05 13:30:00,53.36,53.4,53.34,53.34,2800.0,53.36,53.4,53.34,53.34,2800.0
2013-12-05 13:35:00,53.35,53.42,53.35,53.42,2600.0,53.35,53.42,53.35,53.42,2600.0
2013-12-05 13:40:00,53.43,53.53,53.36,53.51,25900.0,53.43,53.53,53.36,53.51,25900.0
2013-12-05 13:45:00,53.5,53.53,53.46,53.52,5500.0,53.5,53.53,53.46,53.52,5500.0
2013-12-05 13:50:00,53.51,53.54,53.45,53.53,9900.0,53.51,53.54,53.45,53.53,9900.0
2013-12-05 13:55:00,53.53,53.61,53.53,53.56,4600.0,53.53,53.61,53.53,53.56,4600.0
2013-12-05 14:00:00,53.55,53.62,53.51,53.62,5100.0,53.55,53.62,53.51,53.62,5100.0
2013-12-05 14:05:00,53.59,53.64,53.59,53.62,7900.0,53.59,53.64,53.59,53.62,7900.0
2013-12-05 14:10:00,53.62,53.66,53.62,53.62,14800.0,53.62,53.66,53.62,53.62,14800.0
2013-12-05 14:15:00,53.62,53.62,53.53,53.58,21100.0,53.62,53.62,53.53,53.58,21100.0
2013-12-05 14:20:00,53.57,53.61,53.54,53.59,41800.0,53.57,53.61,53.54,53.59,41800.0
2013-12-05 14:25:00,53.59,53.75,53.59,53.74,11900.0,53.59,53.75,53.59,53.74,11900.0
2013-12-05 14:30:00,53.74,53.83,53.74,53.8,19100.0,53.74,53.83,53.74,53.8,19100.0
2013-12-05 14:35:00,53.8,54.05,53.8,54.05,48100.0,53.8,54.05,53.8,54.05,48100.0
2013-12-05 14:40:00,54.04,54.06,53.88,53.88,11900.0,54.04,54.06,53.88,53.88,11900.0
2013-12-05 14:45:00,53.89,53.89,53.68,53.68,9100.0,53.89,53.89,53.68,53.68,9100.0
2013-12-05 14:50:00,53.67,53.78,53.59,53.63,17700.0,53.67,53.78,53.59,53.63,17700.0
2013-12-05 14:55:00,53.62,53.74,53.6,53.6,20600.0,53.62,53.74,53.6,53.6,20600.0
2013-12-05 15:00:00,53.6,53.6,53.41,53.46,28200.0,53.6,53.6,53.41,53.46,28200.0
2013-12-05 15:05:00,53.47,53.51,53.42,53.46,17300.0,53.47,53.51,53.42,53.46,17300.0
2013-12-05 15:10:00,53.47,53.58,53.46,53.56,12800.0,53.47,53.58,53.46,53.56,12800.0
2013-12-05 15:15:00,53.54,53.55,53.4,53.46,9800.0,53.54,53.55,53.4,53.46,9800.0
2013-12-05 15:20:00,53.45,53.46,53.36,53.45,23400.0,53.45,53.46,53.36,53.45,23400.0
2013-12-05 15:25:00,53.44,53.48,53.38,53.38,20800.0,53.44,53.48,53.38,53.38,20800.0
2013-12-05 15:30:00,53.38,53.57,53.32,53.57,34500.0,53.38,53.57,53.32,53.57,34500.0
2013-12-05 15:35:00,53.55,53.55,53.36,53.37,19200.0,53.55,53.55,53.36,53.37,19200.0
2013-12-05 15:40:00,53.38,53.44,53.33,53.37,23900.0,53.38,53.44,53.33,53.37,23900.0
2013-12-05 15:45:00,53.35,53.38,53.33,53.35,19900.0,53.35,53.38,53.33,53.35,19900.0
2013-12-05 15:50:00,53.37,53.39,53.31,53.36,26400.0,53.37,53.39,53.31,53.36,26400.0
2013-12-05 15:55:00,53.36,53.51,53.34,53.49,72100.0,53.36,53.51,53.34,53.49,72100.0
2013-12-06 09:30:00,54.14,54.21,53.93,54.09,35300.0,54.14,54.21,53.93,54.09,35300.0
2013-12-06 09:35:00,54.09,54.1,53.79,53.84,8900.0,54.09,54.1,53.79,53.84,8900.0
2013-12-06 09:40:00,53.8,53.93,53.79,53.87,10000.0,53.8,53.93,53.79,53.87,10000.0
2013-12-06 09:45:00,53.88,53.94,53.84,53.94,7400.0,53.88,53.94,53.84,53.94,7400.0
2013-12-06 09:50:00,53.92,54.0,53.89,54.0,6800.0,53.92,54.0,53.89,54.0,6800.0
2013-12-06 09:55:00,54.0,54.24,54.0,54.23,19500.0,54.0,54.24,54.0,54.23,19500.0
2013-12-06 10:00:00,54.21,54.29,54.07,54.1,32000.0,54.21,54.29,54.07,54.1,32000.0
2013-12-06 10:05:00,54.09,54.22,54.09,54.2,8600.0,54.09,54.22,54.09,54.2,8600.0
2013-12-06 10:10:00,54.2,54.21,54.07,54.07,19600.0,54.2,54.21,54.07,54.07,19600.0
2013-12-06 10:15:00,54.08,54.09,53.78,53.78,27000.0,54.08,54.09,53.78,53.78,27000.0
2013-12-06 10:20:00,53.8,53.8,53.49,53.49,10300.0,53.8,53.8,53.49,53.49,10300.0
2013-12-06 10:25:00,53.43,53.57,53.43,53.45,10700.0,53.43,53.57,53.43,53.45,10700.0
2013-12-06 10:30:00,53.44,53.44,53.27,53.37,8100.0,53.44,53.44,53.27,53.37,8100.0
2013-12-06 10:35:00,53.32,53.32,53.15,53.22,4500.0,53.32,53.32,53.15,53.22,4500.0
2013-12-06 10:40:00,53.24,53.35,53.24,53.27,4500.0,53.24,53.35,53.24,53.27,4500.0
2013-12-06 10:45:00,53.3,53.45,53.24,53.25,7200.0,53.3,53.45,53.24,53.25,7200.0
2013-12-06 10:50:00,53.25,53.51,53.2,53.47,5100.0,53.25,53.51,53.2,53.47,5100.0
2013-12-06 10:55:00,53.48,53.61,53.48,53.58,3600.0,53.48,53.61,53.48,53.58,3600.0
2013-12-06 11:00:00,53.53,53.68,53.47,53.68,2700.0,53.53,53.68,53.47,53.68,2700.0
2013-12-06 11:05:00,53.66,53.7,53.62,53.64,2700.0,53.66,53.7,53.62,53.64,2700.0
2013-12-06 11:10:00,53.62,53.7,53.57,53.7,11900.0,53.62,53.7,53.57,53.7,11900.0
2013-12-06 11:15:00,53.73,53.78,53.72,53.73,4300.0,53.73,53.78,53.72,53.73,4300.0
2013-12-06 11:20:00,53.77,53.79,53.71,53.75,4200.0,53.77,53.79,53.71,53.75,4200.0
2013-12-06 11:25:00,53.78,53.81,53.77,53.79,2400.0,53.78,53.81,53.77,53.79,2400.0
2013-12-06 11:30:00,53.8,54.04,53.8,53.96,7100.0,53.8,54.04,53.8,53.96,7100.0
2013-12-06 11:35:00,53.95,53.95,53.85,53.85,3400.0,53.95,53.95,53.85,53.85,3400.0
2013-12-06 11:40:00,53.85,53.88,53.84,53.87,5000.0,53.85,53.88,53.84,53.87,5000.0
2013-12-06 11:45:00,53.87,53.89,53.7,53.76,48800.0,53.87,53.89,53.7,53.76,48800.0
2013-12-06 11:50:00,53.77,53.78,53.7,53.7,3600.0,53.77,53.78,53.7,53.7,3600.0
2013-12-06 11:55:00,53.69,53.71,53.62,53.71,6100.0,53.69,53.71,53.62,53.71,6100.0
2013-12-06 12:00:00,53.7,53.7,53.65,53.65,3600.0,53.7,53.7,53.65,53.65,3600.0
2013-12-06 12:05:00,53.65,53.65,53.57,53.57,4200.0,53.65,53.65,53.57,53.57,4200.0
2013-12-06 12:10:00,53.54,53.56,53.52,53.52,4200.0,53.54,53.56,53.52,53.52,4200.0
2013-12-06 12:15:00,53.55,53.63,53.53,53.63,4600.0,53.55,53.63,53.53,53.63,4600.0
2013-12-06 12:20:00,53.65,53.73,53.65,53.73,2000.0,53.65,53.73,53.65,53.73,2000.0
2013-12-06 12:25:00,53.76,53.88,53.76,53.84,7800.0,53.76,53.88,53.76,53.84,7800.0
2013-12-06 12:30:00,53.82,53.87,53.73,53.82,14000.0,53.82,53.87,53.73,53.82,14000.0
2013-12-06 12:35:00,53.82,53.82,53.74,53.75,3200.0,53.82,53.82,53.74,53.75,3200.0
2013-12-06 12:40:00,53.81,53.82,53.66,53.66,6100.0,53.81,53.82,53.66,53.66,6100.0
2013-12-06 12:45:00,53.66,53.77,53.65,53.77,4000.0,53.66,53.77,53.65,53.77,4000.0
2013-12-06 12:50:00,53.74,53.74,53.71,53.72,1200.0,53.74,53.74,53.71,53.72,1200.0
2013-12-06 12:55:00,53.74,53.78,53.69,53.71,6900.0,53.74,53.78,53.69,53.71,6900.0
2013-12-06 13:00:00,53.69,53.69,53.63,53.63,3600.0,53.69,53.69,53.63,53.63,3600.0
2013-12-06 13:05:00,53.62,53.62,53.54,53.55,3100.0,53.62,53.62,53.54,53.55,3100.0
2013-12-06 13:10:00,53.54,53.54,53.46,53.47,4200.0,53.54,53.54,53.46,53.47,4200.0
2013-12-06 13:15:00,53.45,53.5,53.45,53.49,7400.0,53.45,53.5,53.45,53.49,7400.0
2013-12-06 13:20:00,53.5,53.5,53.35,53.35,6400.0,53.5,53.5,53.35,53.35,6400.0
2013-12-06 13:25:00,53.37,53.41,53.32,53.35,6700.0,53.37,53.41,53.32,53.35,6700.0
2013-12-06 13:30:00,53.33,53.38,53.26,53.27,7500.0,53.33,53.38,53.26,53.27,7500.0
2013-12-06 13:35:00,53.26,53.36,53.26,53.26,6400.0,53.26,53.36,53.26,53.26,6400.0
2013-12-06 13:40:00,53.26,53.29,53.23,53.26,9600.0,53.26,53.29,53.23,53.26,9600.0
2013-12-06 13:45:00,53.25,53.28,53.25,53.28,5800.0,53.25,53.28,53.25,53.28,5800.0
2013-12-06 13:50:00,53.26,53.28,53.16,53.28,7400.0,53.26,53.28,53.16,53.28,7400.0
2013-12-06 13:55:00,53.29,53.29,53.12,53.12,4500.0,53.29,53.29,53.12,53.12,4500.0
2013-12-06 14:00:00,53.14,53.26,53.14,53.21,7600.0,53.14,53.26,53.14,53.21,7600.0
2013-12-06 14:05:00,53.21,53.33,53.21,53.23,5300.0,53.21,53.33,53.21,53.23,5300.0
2013-12-06 14:10:00,53.25,53.32,53.23,53.32,2100.0,53.25,53.32,53.23,53.32,2100.0
2013-12-06 14:15:00,53.32,53.32,53.11,53.11,4900.0,53.32,53.32,53.11,53.11,4900.0
2013-12-06 14:20:00,53.11,53.11,53.01,53.01,7500.0,53.11,53.11,53.01,53.01,7500.0
2013-12-06 14:25:00,53.0,53.04,52.95,52.95,9300.0,53.0,53.04,52.95,52.95,9300.0
2013-12-06 14:30:00,52.95,52.95,52.88,52.91,7500.0,52.95,52.95,52.88,52.91,7500.0
2013-12-06 14:35:00,52.93,52.95,52.86,52.9,4200.0,52.93,52.95,52.86,52.9,4200.0
2013-12-06 14:40:00,52.89,52.92,52.89,52.92,3000.0,52.89,52.92,52.89,52.92,3000.0
2013-12-06 14:45:00,52.94,53.02,52.94,52.98,5800.0,52.94,53.02,52.94,52.98,5800.0
2013-12-06 14:50:00,53.0,53.02,52.88,52.89,15600.0,53.0,53.02,52.88,52.89,15600.0
2013-12-06 14:55:00,52.88,52.96,52.83,52.95,4300.0,52.88,52.96,52.83,52.95,4300.0
2013-12-06 15:00:00,52.95,52.98,52.93,52.94,6100.0,52.95,52.98,52.93,52.94,6100.0
2013-12-06 15:05:00,52.95,52.97,52.93,52.95,7700.0,52.95,52.97,52.93,52.95,7700.0
2013-12-06 15:10:00,52.95,52.96,52.91,52.92,7500.0,52.95,52.96,52.91,52.92,7500.0
2013-12-06 15:15:00,52.92,52.92,52.84,52.86,10000.0,52.92,52.92,52.84,52.86,10000.0
2013-12-06 15:20:00,52.87,52.9,52.84,52.85,15300.0,52.87,52.9,52.84,52.85,15300.0
2013-12-06 15:25:00,52.85,52.86,52.79,52.85,15100.0,52.85,52.86,52.79,52.85,15100.0
2013-12-06 15:30:00,52.85,52.94,52.84,52.89,31500.0,52.85,52.94,52.84,52.89,31500.0
2013-12-06 15:35:00,52.88,52.89,52.75,52.77,19000.0,52.88,52.89,52.75,52.77,19000.0
2013-12-06 15:40:00,52.77,52.79,52.64,52.66,53100.0,52.77,52.79,52.64,52.66,53100.0
2013-12-06 15:45:00,52.67,52.7,52.59,52.6,31500.0,52.67,52.7,52.59,52.6,31500.0
2013-12-06 15:50:00,52.61,52.63,52.58,52.6,43600.0,52.61,52.63,52.58,52.6,43600.0
2013-12-06 15:55:00,52.6,52.71,52.53,52.71,48600.0,52.6,52.71,52.53,52.71,48600.0
2013-12-09 09:30:00,52.98,53.0,52.55,52.55,45400.0,52.98,53.0,52.55,52.55,45400.0
2013-12-09 09:35:00,52.55,52.55,52.27,52.28,30000.0,52.55,52.55,52.27,52.28,30000.0
2013-12-09 09:40:00,52.31,52.39,52.27,52.36,10300.0,52.31,52.39,52.27,52.36,10300.0
2013-12-09 09:45:00,52.28,52.39,52.28,52.39,10400.0,52.28,52.39,52.28,52.39,10400.0
2013-12-09 09:50:00,52.41,52.44,52.17,52.21,17700.0,52.41,52.44,52.17,52.21,17700.0
2013-12-09 09:55:00,52.17,52.21,52.01,52.1,7000.0,52.17,52.21,52.01,52.1,7000.0
2013-12-09 10:00:00,52.09,52.11,51.94,52.0,22400.0,52.09,52.11,51.94,52.0,22400.0
2013-12-09 10:05:00,52.01,52.01,51.71,51.77,74800.0,52.01,52.01,51.71,51.77,74800.0
2013-12-09 10:10:00,51.75,51.8,51.73,51.75,26500.0,51.75,51.8,51.73,51.75,26500.0
2013-12-09 10:15:00,51.76,51.76,51.66,51.66,14500.0,51.76,51.76,51.66,51.66,14500.0
2013-12-09 10:20:00,51.66,51.7,51.55,51.59,25200.0,51.66,51.7,51.55,51.59,25200.0
2013-12-09 10:25:00,51.58,51.59,51.47,51.5,41600.0,51.58,51.59,51.47,51.5,41600.0
2013-12-09 10:30:00,51.51,51.63,51.51,51.54,19000.0,51.51,51.63,51.51,51.54,19000.0
2013-12-09 10:35:00,51.58,51.68,51.51,51.56,23400.0,51.58,51.68,51.51,51.56,23400.0
2013-12-09 10:40:00,51.56,51.57,51.49,51.52,10400.0,51.56,51.57,51.49,51.52,10400.0
2013-12-09 10:45:00,51.53,51.57,51.48,51.49,15700.0,51.53,51.57,51.48,51.49,15700.0
2013-12-09 10:50:00,51.5,51.53,51.27,51.32,31400.0,51.5,51.53,51.27,51.32,31400.0
2013-12-09 10:55:00,51.33,51.35,51.22,51.26,26400.0,51.33,51.35,51.22,51.26,26400.0
2013-12-09 11:00:00,51.26,51.36,51.26,51.36,18000.0,51.26,51.36,51.26,51.36,18000.0
2013-12-09 11:05:00,51.37,51.58,51.36,51.55,26200.0,51.37,51.58,51.36,51.55,26200.0
2013-12-09 11:10:00,51.54,51.66,51.53,51.63,15600.0,51.54,51.66,51.53,51.63,15600.0
2013-12-09 11:15:00,51.63,51.67,51.6,51.6,14800.0,51.63,51.67,51.6,51.6,14800.0
2013-12-09 11:20:00,51.61,51.62,51.56,51.58,11200.0,51.61,51.62,51.56,51.58,11200.0
2013-12-09 11:25:00,51.58,51.65,51.56,51.63,19800.0,51.58,51.65,51.56,51.63,19800.0
2013-12-09 11:30:00,51.61,51.63,51.57,51.62,7800.0,51.61,51.63,51.57,51.62,7800.0
2013-12-09 11:35:00,51.62,51.69,51.6,51.64,20100.0,51.62,51.69,51.6,51.64,20100.0
2013-12-09 11:40:00,51.64,51.75,51.61,51.67,41300.0,51.64,51.75,51.61,51.67,41300.0
2013-12-09 11:45:00,51.67,51.77,51.61,51.68,21400.0,51.67,51.77,51.61,51.68,21400.0
2013-12-09 11:50:00,51.68,51.71,51.6,51.65,34000.0,51.68,51.71,51.6,51.65,34000.0
2013-12-09 11:55:00,51.64,51.79,51.64,51.66,19300.0,51.64,51.79,51.64,51.66,19300.0
2013-12-09 12:00:00,51.66,51.68,51.45,51.52,27200.0,51.66,51.68,51.45,51.52,27200.0
2013-12-09 12:05:00,51.51,51.57,51.45,51.56,26800.0,51.51,51.57,51.45,51.56,26800.0
2013-12-09 12:10:00,51.59,51.61,51.51,51.51,5700.0,51.59,51.61,51.51,51.51,5700.0
2013-12-09 12:15:00,51.54,51.57,51.52,51.55,12000.0,51.54,51.57,51.52,51.55,12000.0
2013-12-09 12:20:00,51.55,51.59,51.49,51.5,12600.0,51.55,51.59,51.49,51.5,12600.0
2013-12-09 12:25:00,51.5,51.51,51.45,51.5,17300.0,51.5,51.51,51.45,51.5,17300.0
2013-12-09 12:30:00,51.5,51.55,51.48,51.55,13600.0,51.5,51.55,51.48,51.55,13600.0
2013-12-09 12:35:00,51.55,51.66,51.54,51.6,13600.0,51.55,51.66,51.54,51.6,13600.0
2013-12-09 12:40:00,51.58,51.7,51.58,51.66,10600.0,51.58,51.7,51.58,51.66,10600.0
2013-12-09 12:45:00,51.66,51.67,51.59,51.59,8800.0,51.66,51.67,51.59,51.59,8800.0
2013-12-09 12:50:00,51.6,51.6,51.52,51.53,14500.0,51.6,51.6,51.52,51.53,14500.0
2013-12-09 12:55:00,51.53,51.57,51.53,51.53,14900.0,51.53,51.57,51.53,51.53,14900.0
2013-12-09 13:00:00,51.52,51.52,51.51,51.52,5800.0,51.52,51.52,51.51,51.52,5800.0
2013-12-09 13:05:00,51.52,51.52,51.45,51.45,13400.0,51.52,51.52,51.45,51.45,13400.0
2013-12-09 13:10:00,51.45,51.49,51.45,51.47,8500.0,51.45,51.49,51.45,51.47,8500.0
2013-12-09 13:15:00,51.45,51.48,51.42,51.43,13100.0,51.45,51.48,51.42,51.43,13100.0
2013-12-09 13:20:00,51.42,51.53,51.42,51.48,9100.0,51.42,51.53,51.42,51.48,9100.0
2013-12-09 13:25:00,51.49,51.58,51.49,51.54,9600.0,51.49,51.58,51.49,51.54,9600.0
2013-12-09 13:30:00,51.52,51.54,51.5,51.52,10800.0,51.52,51.54,51.5,51.52,10800.0
2013-12-09 13:35:00,51.52,51.53,51.49,51.5,9800.0,51.52,51.53,51.49,51.5,9800.0
2013-12-09 13:40:00,51.5,51.53,51.49,51.51,10700.0,51.5,51.53,51.49,51.51,10700.0
2013-12-09 13:45:00,51.52,51.6,51.51,51.6,13500.0,51.52,51.6,51.51,51.6,13500.0
2013-12-09 13:50:00,51.59,51.66,51.59,51.6,12700.0,51.59,51.66,51.59,51.6,12700.0
2013-12-09 13:55:00,51.59,51.59,51.55,51.55,11600.0,51.59,51.59,51.55,51.55,11600.0
2013-12-09 14:00:00,51.55,51.59,51.54,51.57,17100.0,51.55,51.59,51.54,51.57,17100.0
2013-12-09 14:05:00,51.55,51.58,51.54,51.55,10700.0,51.55,51.58,51.54,51.55,10700.0
2013-12-09 14:10:00,51.55,51.57,51.54,51.56,14100.0,51.55,51.57,51.54,51.56,14100.0
2013-12-09 14:15:00,51.56,51.57,51.55,51.55,7900.0,51.56,51.57,51.55,51.55,7900.0
2013-12-09 14:20:00,51.55,51.57,51.55,51.55,11500.0,51.55,51.57,51.55,51.55,11500.0
2013-12-09 14:25:00,51.56,51.57,51.54,51.54,17600.0,51.56,51.57,51.54,51.54,17600.0
2013-12-09 14:30:00,51.53,51.57,51.53,51.56,12900.0,51.53,51.57,51.53,51.56,12900.0
2013-12-09 14:35:00,51.56,51.56,51.44,51.51,24700.0,51.56,51.56,51.44,51.51,24700.0
2013-12-09 14:40:00,51.49,51.5,51.49,51.49,5100.0,51.49,51.5,51.49,51.49,5100.0
2013-12-09 14:45:00,51.5,51.52,51.48,51.48,17900.0,51.5,51.52,51.48,51.48,17900.0
2013-12-09 14:50:00,51.49,51.51,51.46,51.46,15100.0,51.49,51.51,51.46,51.46,15100.0
2013-12-09 14:55:00,51.45,51.46,51.4,51.46,17900.0,51.45,51.46,51.4,51.46,17900.0
2013-12-09 15:00:00,51.46,51.52,51.45,51.46,20900.0,51.46,51.52,51.45,51.46,20900.0
2013-12-09 15:05:00,51.46,51.49,51.43,51.48,22700.0,51.46,51.49,51.43,51.48,22700.0
2013-12-09 15:10:00,51.47,51.5,51.45,51.49,21100.0,51.47,51.5,51.45,51.49,21100.0
2013-12-09 15:15:00,51.5,51.5,51.47,51.47,24900.0,51.5,51.5,51.47,51.47,24900.0
2013-12-09 15:20:00,51.47,51.5,51.46,51.5,47800.0,51.47,51.5,51.46,51.5,47800.0
2013-12-09 15:25:00,51.5,51.51,51.46,51.5,24200.0,51.5,51.51,51.46,51.5,24200.0
2013-12-09 15:30:00,51.51,51.57,51.5,51.56,30100.0,51.51,51.57,51.5,51.56,30100.0
2013-12-09 15:35:00,51.56,51.65,51.55,51.65,32000.0,51.56,51.65,51.55,51.65,32000.0
2013-12-09 15:40:00,51.64,51.65,51.61,51.63,38500.0,51.64,51.65,51.61,51.63,38500.0
2013-12-09 15:45:00,51.63,51.7,51.63,51.67,47000.0,51.63,51.7,51.63,51.67,47000.0
2013-12-09 15:50:00,51.68,51.68,51.63,51.64,54300.0,51.68,51.68,51.63,51.64,54300.0
2013-12-09 15:55:00,51.64,51.66,51.62,51.65,97300.0,51.64,51.66,51.62,51.65,97300.0
2013-12-10 09:30:00,50.9,51.35,50.87,51.22,41300.0,50.9,51.35,50.87,51.22,41300.0
2013-12-10 09:35:00,51.22,51.25,50.85,51.03,24000.0,51.22,51.25,50.85,51.03,24000.0
2013-12-10 09:40:00,51.06,51.15,50.86,51.01,19000.0,51.06,51.15,50.86,51.01,19000.0
2013-12-10 09:45:00,51.0,51.05,50.87,50.93,20400.0,51.0,51.05,50.87,50.93,20400.0
2013-12-10 09:50:00,50.95,51.01,50.85,50.91,32300.0,50.95,51.01,50.85,50.91,32300.0
2013-12-10 09:55:00,50.87,51.03,50.85,50.99,21600.0,50.87,51.03,50.85,50.99,21600.0
2013-12-10 10:00:00,51.02,51.13,51.02,51.05,32200.0,51.02,51.13,51.02,51.05,32200.0
2013-12-10 10:05:00,51.05,51.2,51.05,51.16,36900.0,51.05,51.2,51.05,51.16,36900.0
2013-12-10 10:10:00,51.15,51.21,51.11,51.2,29500.0,51.15,51.21,51.11,51.2,29500.0
2013-12-10 10:15:00,51.21,51.21,51.11,51.11,21800.0,51.21,51.21,51.11,51.11,21800.0
2013-12-10 10:20:00,51.12,51.15,51.03,51.09,17900.0,51.12,51.15,51.03,51.09,17900.0
2013-12-10 10:25:00,51.1,51.32,51.08,51.25,31400.0,51.1,51.32,51.08,51.25,31400.0
2013-12-10 10:30:00,51.24,51.26,51.23,51.24,25000.0,51.24,51.26,51.23,51.24,25000.0
2013-12-10 10:35:00,51.25,51.26,51.19,51.24,28600.0,51.25,51.26,51.19,51.24,28600.0
2013-12-10 10:40:00,51.22,51.25,51.12,51.2,15200.0,51.22,51.25,51.12,51.2,15200.0
2013-12-10 10:45:00,51.2,51.21,51.16,51.19,15500.0,51.2,51.21,51.16,51.19,15500.0
2013-12-10 10:50:00,51.2,51.2,51.03,51.04,15800.0,51.2,51.2,51.03,51.04,15800.0
2013-12-10 10:55:00,51.05,51.17,51.03,51.07,17300.0,51.05,51.17,51.03,51.07,17300.0
2013-12-10 11:00:00,51.07,51.1,51.05,51.07,32700.0,51.07,51.1,51.05,51.07,32700.0
2013-12-10 11:05:00,51.08,51.08,50.98,51.05,13000.0,51.08,51.08,50.98,51.05,13000.0
2013-12-10 11:10:00,51.05,51.09,51.03,51.08,11400.0,51.05,51.09,51.03,51.08,11400.0
2013-12-10 11:15:00,51.09,51.11,51.08,51.09,15000.0,51.09,51.11,51.08,51.09,15000.0
2013-12-10 11:20:00,51.1,51.13,51.09,51.12,10400.0,51.1,51.13,51.09,51.12,10400.0
2013-12-10 11:25:00,51.12,51.13,51.06,51.09,17900.0,51.12,51.13,51.06,51.09,17900.0
2013-12-10 11:30:00,51.07,51.12,51.05,51.1,24800.0,51.07,51.12,51.05,51.1,24800.0
2013-12-10 11:35:00,51.1,51.13,51.09,51.1,17600.0,51.1,51.13,51.09,51.1,17600.0
2013-12-10 11:40:00,51.1,51.11,51.09,51.11,7600.0,51.1,51.11,51.09,51.11,7600.0
2013-12-10 11:45:00,51.09,51.13,51.09,51.12,11600.0,51.09,51.13,51.09,51.12,11600.0
2013-12-10 11:50:00,51.11,51.11,51.06,51.09,9800.0,51.11,51.11,51.06,51.09,9800.0
2013-12-10 11:55:00,51.08,51.08,51.02,51.05,8500.0,51.08,51.08,51.02,51.05,8500.0
2013-12-10 12:00:00,51.05,51.08,51.03,51.03,5200.0,51.05,51.08,51.03,51.03,5200.0
2013-12-10 12:05:00,51.03,51.03,50.88,50.88,11400.0,51.03,51.03,50.88,50.88,11400.0
2013-12-10 12:10:00,50.89,50.91,50.85,50.91,9100.0,50.89,50.91,50.85,50.91,9100.0
2013-12-10 12:15:00,50.91,50.98,50.91,50.97,4100.0,50.91,50.98,50.91,50.97,4100.0
2013-12-10 12:20:00,50.97,51.0,50.94,51.0,9600.0,50.97,51.0,50.94,51.0,9600.0
2013-12-10 12:25:00,51.0,51.0,50.99,50.99,9500.0,51.0,51.0,50.99,50.99,9500.0
2013-12-10 12:30:00,51.0,51.0,50.96,50.96,9900.0,51.0,51.0,50.96,50.96,9900.0
2013-12-10 12:35:00,50.95,50.95,50.89,50.93,7200.0,50.95,50.95,50.89,50.93,7200.0
2013-12-10 12:40:00,50.93,50.94,50.86,50.87,7700.0,50.93,50.94,50.86,50.87,7700.0
2013-12-10 12:45:00,50.86,50.88,50.81,50.88,7900.0,50.86,50.88,50.81,50.88,7900.0
2013-12-10 12:50:00,50.88,50.92,50.87,50.92,11100.0,50.88,50.92,50.87,50.92,11100.0
2013-12-10 12:55:00,50.91,50.94,50.88,50.88,10600.0,50.91,50.94,50.88,50.88,10600.0
2013-12-10 13:00:00,50.88,50.9,50.86,50.86,9200.0,50.88,50.9,50.86,50.86,9200.0
2013-12-10 13:05:00,50.85,50.88,50.81,50.81,11500.0,50.85,50.88,50.81,50.81,11500.0
2013-12-10 13:10:00,50.84,50.85,50.78,50.84,8300.0,50.84,50.85,50.78,50.84,8300.0
2013-12-10 13:15:00,50.86,50.92,50.85,50.9,5900.0,50.86,50.92,50.85,50.9,5900.0
2013-12-10 13:20:00,50.89,50.9,50.88,50.9,10600.0,50.89,50.9,50.88,50.9,10600.0
2013-12-10 13:25:00,50.9,50.9,50.82,50.82,14600.0,50.9,50.9,50.82,50.82,14600.0
2013-12-10 13:30:00,50.82,50.84,50.81,50.84,6700.0,50.82,50.84,50.81,50.84,6700.0
2013-12-10 13:35:00,50.83,50.88,50.82,50.87,7900.0,50.83,50.88,50.82,50.87,7900.0
2013-12-10 13:40:00,50.87,50.87,50.84,50.85,11500.0,50.87,50.87,50.84,50.85,11500.0
2013-12-10 13:45:00,50.85,50.86,50.83,50.86,6700.0,50.85,50.86,50.83,50.86,6700.0
2013-12-10 13:50:00,50.86,50.86,50.79,50.79,10900.0,50.86,50.86,50.79,50.79,10900.0
2013-12-10 13:55:00,50.79,50.82,50.74,50.76,11300.0,50.79,50.82,50.74,50.76,11300.0
2013-12-10 14:00:00,50.77,50.86,50.77,50.83,5900.0,50.77,50.86,50.77,50.83,5900.0
2013-12-10 14:05:00,50.84,50.85,50.82,50.85,6700.0,50.84,50.85,50.82,50.85,6700.0
2013-12-10 14:10:00,50.86,50.87,50.84,50.86,9300.0,50.86,50.87,50.84,50.86,9300.0
2013-12-10 14:15:00,50.85,50.88,50.85,50.88,8100.0,50.85,50.88,50.85,50.88,8100.0
2013-12-10 14:20:00,50.87,50.88,50.85,50.86,13700.0,50.87,50.88,50.85,50.86,13700.0
2013-12-10 14:25:00,50.85,50.85,50.79,50.85,7500.0,50.85,50.85,50.79,50.85,7500.0
2013-12-10 14:30:00,50.86,50.86,50.81,50.81,14700.0,50.86,50.86,50.81,50.81,14700.0
2013-12-10 14:35:00,50.82,50.86,50.81,50.86,18400.0,50.82,50.86,50.81,50.86,18400.0
2013-12-10 14:40:00,50.86,50.87,50.85,50.85,5400.0,50.86,50.87,50.85,50.85,5400.0
2013-12-10 14:45:00,50.85,50.87,50.83,50.87,16100.0,50.85,50.87,50.83,50.87,16100.0
2013-12-10 14:50:00,50.85,50.9,50.84,50.86,15300.0,50.85,50.9,50.84,50.86,15300.0
2013-12-10 14:55:00,50.86,50.91,50.86,50.88,12500.0,50.86,50.91,50.86,50.88,12500.0
2013-12-10 15:00:00,50.88,50.89,50.84,50.84,38300.0,50.88,50.89,50.84,50.84,38300.0
2013-12-10 15:05:00,50.85,50.87,50.79,50.79,37000.0,50.85,50.87,50.79,50.79,37000.0
2013-12-10 15:10:00,50.79,50.87,50.76,50.86,18500.0,50.79,50.87,50.76,50.86,18500.0
2013-12-10 15:15:00,50.86,50.89,50.83,50.85,21700.0,50.86,50.89,50.83,50.85,21700.0
2013-12-10 15:20:00,50.85,50.88,50.84,50.86,29800.0,50.85,50.88,50.84,50.86,29800.0
2013-12-10 15:25:00,50.86,50.88,50.81,50.82,23000.0,50.86,50.88,50.81,50.82,23000.0
2013-12-10 15:30:00,50.84,50.9,50.84,50.88,26800.0,50.84,50.9,50.84,50.88,26800.0
2013-12-10 15:35:00,50.88,50.88,50.83,50.84,24400.0,50.88,50.88,50.83,50.84,24400.0
2013-12-10 15:40:00,50.84,50.87,50.84,50.86,26500.0,50.84,50.87,50.84,50.86,26500.0
2013-12-10 15:45:00,50.86,50.86,50.82,50.85,21400.0,50.86,50.86,50.82,50.85,21400.0
2013-12-10 15:50:00,50.85,50.87,50.84,50.85,36400.0,50.85,50.87,50.84,50.85,36400.0
2013-12-10 15:55:00,50.86,50.87,50.83,50.85,62600.0,50.86,50.87,50.83,50.85,62600.0
2013-12-11 09:30:00,50.99,51.18,50.9,50.92,24500.0,50.99,51.18,50.9,50.92,24500.0
2013-12-11 09:35:00,50.92,51.01,50.88,50.9,24300.0,50.92,51.01,50.88,50.9,24300.0
2013-12-11 09:40:00,50.88,51.0,50.88,51.0,11600.0,50.88,51.0,50.88,51.0,11600.0
2013-12-11 09:45:00,51.0,51.0,50.68,50.7,19700.0,51.0,51.0,50.68,50.7,19700.0
2013-12-11 09:50:00,50.74,50.86,50.67,50.84,8700.0,50.74,50.86,50.67,50.84,8700.0
2013-12-11 09:55:00,50.89,51.0,50.88,50.98,14500.0,50.89,51.0,50.88,50.98,14500.0
2013-12-11 10:00:00,50.95,50.97,50.85,50.86,9500.0,50.95,50.97,50.85,50.86,9500.0
2013-12-11 10:05:00,50.89,50.92,50.68,50.88,18500.0,50.89,50.92,50.68,50.88,18500.0
2013-12-11 10:10:00,50.91,51.0,50.9,51.0,21900.0,50.91,51.0,50.9,51.0,21900.0
2013-12-11 10:15:00,51.0,51.0,50.94,50.97,18800.0,51.0,51.0,50.94,50.97,18800.0
2013-12-11 10:20:00,50.98,51.01,50.93,51.0,21100.0,50.98,51.01,50.93,51.0,21100.0
2013-12-11 10:25:00,51.0,51.0,50.79,50.79,17100.0,51.0,51.0,50.79,50.79,17100.0
2013-12-11 10:30:00,50.78,50.83,50.68,50.79,13600.0,50.78,50.83,50.68,50.79,13600.0
2013-12-11 10:35:00,50.82,51.05,50.79,50.92,33700.0,50.82,51.05,50.79,50.92,33700.0
2013-12-11 10:40:00,50.92,50.93,50.83,50.88,13200.0,50.92,50.93,50.83,50.88,13200.0
2013-12-11 10:45:00,50.85,50.86,50.77,50.79,10200.0,50.85,50.86,50.77,50.79,10200.0
2013-12-11 10:50:00,50.77,50.87,50.73,50.84,10900.0,50.77,50.87,50.73,50.84,10900.0
2013-12-11 10:55:00,50.88,50.9,50.75,50.75,15400.0,50.88,50.9,50.75,50.75,15400.0
2013-12-11 11:00:00,50.75,50.79,50.73,50.73,11600.0,50.75,50.79,50.73,50.73,11600.0
2013-12-11 11:05:00,50.78,50.78,50.71,50.72,6300.0,50.78,50.78,50.71,50.72,6300.0
2013-12-11 11:10:00,50.72,50.8,50.72,50.79,15200.0,50.72,50.8,50.72,50.79,15200.0
2013-12-11 11:15:00,50.76,50.77,50.68,50.73,15200.0,50.76,50.77,50.68,50.73,15200.0
2013-12-11 11:20:00,50.73,50.85,50.68,50.85,30700.0,50.73,50.85,50.68,50.85,30700.0
2013-12-11 11:25:00,50.84,50.86,50.75,50.75,10700.0,50.84,50.86,50.75,50.75,10700.0
2013-12-11 11:30:00,50.74,50.77,50.67,50.69,12200.0,50.74,50.77,50.67,50.69,12200.0
2013-12-11 11:35:00,50.73,50.78,50.66,50.66,28900.0,50.73,50.78,50.66,50.66,28900.0
2013-12-11 11:40:00,50.69,50.75,50.69,50.73,20300.0,50.69,50.75,50.69,50.73,20300.0
2013-12-11 11:45:00,50.71,50.73,50.62,50.7,36900.0,50.71,50.73,50.62,50.7,36900.0
2013-12-11 11:50:00,50.69,50.72,50.6,50.6,19500.0,50.69,50.72,50.6,50.6,19500.0
2013-12-11 11:55:00,50.6,50.62,50.59,50.61,14400.0,50.6,50.62,50.59,50.61,14400.0
2013-12-11 12:00:00,50.59,50.61,50.51,50.52,29200.0,50.59,50.61,50.51,50.52,29200.0
2013-12-11 12:05:00,50.52,50.57,50.4,50.42,19100.0,50.52,50.57,50.4,50.42,19100.0
2013-12-11 12:10:00,50.41,50.41,50.35,50.4,7500.0,50.41,50.41,50.35,50.4,7500.0
2013-12-11 12:15:00,50.38,50.38,50.35,50.36,9600.0,50.38,50.38,50.35,50.36,9600.0
2013-12-11 12:20:00,50.34,50.38,50.28,50.29,8600.0,50.34,50.38,50.28,50.29,8600.0
2013-12-11 12:25:00,50.29,50.31,50.23,50.26,10500.0,50.29,50.31,50.23,50.26,10500.0
2013-12-11 12:30:00,50.25,50.29,50.25,50.26,12200.0,50.25,50.29,50.25,50.26,12200.0
2013-12-11 12:35:00,50.27,50.28,50.26,50.27,6300.0,50.27,50.28,50.26,50.27,6300.0
2013-12-11 12:40:00,50.27,50.3,50.27,50.29,11400.0,50.27,50.3,50.27,50.29,11400.0
2013-12-11 12:45:00,50.28,50.31,50.24,50.27,17200.0,50.28,50.31,50.24,50.27,17200.0
2013-12-11 12:50:00,50.27,50.28,50.2,50.21,12800.0,50.27,50.28,50.2,50.21,12800.0
2013-12-11 12:55:00,50.2,50.21,50.11,50.18,32900.0,50.2,50.21,50.11,50.18,32900.0
2013-12-11 13:00:00,50.19,50.21,50.18,50.2,13600.0,50.19,50.21,50.18,50.2,13600.0
2013-12-11 13:05:00,50.21,50.24,50.09,50.1,25500.0,50.21,50.24,50.09,50.1,25500.0
2013-12-11 13:10:00,50.1,50.11,50.07,50.1,11100.0,50.1,50.11,50.07,50.1,11100.0
2013-12-11 13:15:00,50.09,50.1,50.03,50.03,11500.0,50.09,50.1,50.03,50.03,11500.0
2013-12-11 13:20:00,50.03,50.04,49.93,49.98,21300.0,50.03,50.04,49.93,49.98,21300.0
2013-12-11 13:25:00,49.97,49.97,49.85,49.87,11000.0,49.97,49.97,49.85,49.87,11000.0
2013-12-11 13:30:00,49.86,49.91,49.8,49.9,8900.0,49.86,49.91,49.8,49.9,8900.0
2013-12-11 13:35:00,49.9,49.95,49.89,49.94,15300.0,49.9,49.95,49.89,49.94,15300.0
2013-12-11 13:40:00,49.94,49.98,49.93,49.96,11800.0,49.94,49.98,49.93,49.96,11800.0
2013-12-11 13:45:00,49.98,50.02,49.96,50.0,12700.0,49.98,50.02,49.96,50.0,12700.0
2013-12-11 13:50:00,50.01,50.01,49.98,49.99,10000.0,50.01,50.01,49.98,49.99,10000.0
2013-12-11 13:55:00,50.0,50.04,50.0,50.03,8400.0,50.0,50.04,50.0,50.03,8400.0
2013-12-11 14:00:00,50.03,50.03,49.94,49.97,10400.0,50.03,50.03,49.94,49.97,10400.0
2013-12-11 14:05:00,49.97,49.98,49.91,49.93,7300.0,49.97,49.98,49.91,49.93,7300.0
2013-12-11 14:10:00,49.94,49.97,49.92,49.92,9300.0,49.94,49.97,49.92,49.92,9300.0
2013-12-11 14:15:00,49.91,49.94,49.89,49.92,9500.0,49.91,49.94,49.89,49.92,9500.0
2013-12-11 14:20:00,49.91,50.02,49.91,49.99,16200.0,49.91,50.02,49.91,49.99,16200.0
2013-12-11 14:25:00,49.98,49.98,49.93,49.96,7700.0,49.98,49.98,49.93,49.96,7700.0
2013-12-11 14:30:00,49.96,49.97,49.93,49.95,10700.0,49.96,49.97,49.93,49.95,10700.0
2013-12-11 14:35:00,49.95,49.96,49.84,49.85,15300.0,49.95,49.96,49.84,49.85,15300.0
2013-12-11 14:40:00,49.84,49.87,49.77,49.78,25700.0,49.84,49.87,49.77,49.78,25700.0
2013-12-11 14:45:00,49.76,49.77,49.74,49.75,13900.0,49.76,49.77,49.74,49.75,13900.0
2013-12-11 14:50:00,49.75,49.75,49.7,49.72,14000.0,49.75,49.75,49.7,49.72,14000.0
2013-12-11 14:55:00,49.73,49.76,49.7,49.75,11400.0,49.73,49.76,49.7,49.75,11400.0
2013-12-11 15:00:00,49.75,49.75,49.7,49.7,23600.0,49.75,49.75,49.7,49.7,23600.0
2013-12-11 15:05:00,49.7,49.75,49.69,49.7,38300.0,49.7,49.75,49.69,49.7,38300.0
2013-12-11 15:10:00,49.7,49.7,49.6,49.61,30400.0,49.7,49.7,49.6,49.61,30400.0
2013-12-11 15:15:00,49.61,49.61,49.55,49.56,139000.0,49.61,49.61,49.55,49.56,139000.0
2013-12-11 15:20:00,49.55,49.56,49.47,49.55,61100.0,49.55,49.56,49.47,49.55,61100.0
2013-12-11 15:25:00,49.54,49.56,49.5,49.51,34300.0,49.54,49.56,49.5,49.51,34300.0
2013-12-11 15:30:00,49.52,49.55,49.51,49.54,40500.0,49.52,49.55,49.51,49.54,40500.0
2013-12-11 15:35:00,49.54,49.54,49.52,49.53,30000.0,49.54,49.54,49.52,49.53,30000.0
2013-12-11 15:40:00,49.54,49.55,49.4,49.4,60800.0,49.54,49.55,49.4,49.4,60800.0
2013-12-11 15:45:00,49.4,49.44,49.39,49.43,45200.0,49.4,49.44,49.39,49.43,45200.0
2013-12-11 15:50:00,49.43,49.44,49.4,49.4,119400.0,49.43,49.44,49.4,49.4,119400.0
2013-12-11 15:55:00,49.4,49.41,49.31,49.35,180700.0,49.4,49.41,49.31,49.35,180700.0
2013-12-12 09:30:00,49.35,49.59,49.31,49.4,24200.0,49.35,49.59,49.31,49.4,24200.0
2013-12-12 09:35:00,49.43,49.43,49.26,49.29,36600.0,49.43,49.43,49.26,49.29,36600.0
2013-12-12 09:40:00,49.29,49.33,49.26,49.3,25200.0,49.29,49.33,49.26,49.3,25200.0
2013-12-12 09:45:00,49.3,49.31,49.12,49.13,29600.0,49.3,49.31,49.12,49.13,29600.0
2013-12-12 09:50:00,49.12,49.17,48.62,48.69,56000.0,49.12,49.17,48.62,48.69,56000.0
2013-12-12 09:55:00,48.72,48.74,48.4,48.5,60300.0,48.72,48.74,48.4,48.5,60300.0
2013-12-12 10:00:00,48.5,49.01,48.5,48.97,56500.0,48.5,49.01,48.5,48.97,56500.0
2013-12-12 10:05:00,48.98,49.0,48.83,48.83,32800.0,48.98,49.0,48.83,48.83,32800.0
2013-12-12 10:10:00,48.83,48.91,48.82,48.88,14600.0,48.83,48.91,48.82,48.88,14600.0
2013-12-12 10:15:00,48.87,48.88,48.73,48.79,51400.0,48.87,48.88,48.73,48.79,51400.0
2013-12-12 10:20:00,48.8,48.8,48.6,48.67,29300.0,48.8,48.8,48.6,48.67,29300.0
2013-12-12 10:25:00,48.66,48.71,48.6,48.66,40200.0,48.66,48.71,48.6,48.66,40200.0
2013-12-12 10:30:00,48.7,48.82,48.58,48.76,39700.0,48.7,48.82,48.58,48.76,39700.0
2013-12-12 10:35:00,48.79,48.9,48.75,48.87,33300.0,48.79,48.9,48.75,48.87,33300.0
2013-12-12 10:40:00,48.86,48.9,48.71,48.72,33200.0,48.86,48.9,48.71,48.72,33200.0
2013-12-12 10:45:00,48.77,48.84,48.72,48.8,20000.0,48.77,48.84,48.72,48.8,20000.0
2013-12-12 10:50:00,48.79,48.81,48.7,48.75,17800.0,48.79,48.81,48.7,48.75,17800.0
2013-12-12 10:55:00,48.76,48.76,48.63,48.63,18500.0,48.76,48.76,48.63,48.63,18500.0
2013-12-12 11:00:00,48.67,48.72,48.63,48.7,19300.0,48.67,48.72,48.63,48.7,19300.0
2013-12-12 11:05:00,48.7,48.8,48.67,48.74,23700.0,48.7,48.8,48.67,48.74,23700.0
2013-12-12 11:10:00,48.73,48.78,48.68,48.68,21300.0,48.73,48.78,48.68,48.68,21300.0
2013-12-12 11:15:00,48.7,48.72,48.51,48.53,28500.0,48.7,48.72,48.51,48.53,28500.0
2013-12-12 11:20:00,48.53,48.55,48.46,48.51,13400.0,48.53,48.55,48.46,48.51,13400.0
2013-12-12 11:25:00,48.51,48.54,48.44,48.46,16700.0,48.51,48.54,48.44,48.46,16700.0
2013-12-12 11:30:00,48.48,48.49,48.38,48.39,17400.0,48.48,48.49,48.38,48.39,17400.0
2013-12-12 11:35:00,48.4,48.4,48.32,48.36,23100.0,48.4,48.4,48.32,48.36,23100.0
2013-12-12 11:40:00,48.36,48.36,48.22,48.23,58400.0,48.36,48.36,48.22,48.23,58400.0
2013-12-12 11:45:00,48.26,48.37,48.21,48.35,21500.0,48.26,48.37,48.21,48.35,21500.0
2013-12-12 11:50:00,48.35,48.86,48.32,48.82,59600.0,48.35,48.86,48.32,48.82,59600.0
2013-12-12 11:55:00,48.83,48.89,48.77,48.8,27000.0,48.83,48.89,48.77,48.8,27000.0
2013-12-12 12:00:00,48.83,48.91,48.8,48.85,24900.0,48.83,48.91,48.8,48.85,24900.0
2013-12-12 12:05:00,48.86,48.94,48.86,48.93,24100.0,48.86,48.94,48.86,48.93,24100.0
2013-12-12 12:10:00,48.93,49.0,48.85,48.85,24100.0,48.93,49.0,48.85,48.85,24100.0
2013-12-12 12:15:00,48.85,48.9,48.82,48.82,8200.0,48.85,48.9,48.82,48.82,8200.0
2013-12-12 12:20:00,48.82,48.85,48.73,48.73,10800.0,48.82,48.85,48.73,48.73,10800.0
2013-12-12 12:25:00,48.74,48.77,48.68,48.73,14500.0,48.74,48.77,48.68,48.73,14500.0
2013-12-12 12:30:00,48.75,48.77,48.69,48.7,12100.0,48.75,48.77,48.69,48.7,12100.0
2013-12-12 12:35:00,48.74,48.81,48.74,48.79,21900.0,48.74,48.81,48.74,48.79,21900.0
2013-12-12 12:40:00,48.8,48.84,48.75,48.75,8900.0,48.8,48.84,48.75,48.75,8900.0
2013-12-12 12:45:00,48.72,48.75,48.71,48.71,23200.0,48.72,48.75,48.71,48.71,23200.0
2013-12-12 12:50:00,48.71,48.71,48.61,48.63,16100.0,48.71,48.71,48.61,48.63,16100.0
2013-12-12 12:55:00,48.63,48.75,48.61,48.74,22100.0,48.63,48.75,48.61,48.74,22100.0
2013-12-12 13:00:00,48.73,48.83,48.69,48.83,34300.0,48.73,48.83,48.69,48.83,34300.0
2013-12-12 13:05:00,48.84,49.0,48.82,49.0,26100.0,48.84,49.0,48.82,49.0,26100.0
2013-12-12 13:10:00,48.99,49.0,48.97,48.97,29300.0,48.99,49.0,48.97,48.97,29300.0
2013-12-12 13:15:00,48.97,49.0,48.96,48.99,23800.0,48.97,49.0,48.96,48.99,23800.0
2013-12-12 13:20:00,48.98,48.99,48.97,48.97,15800.0,48.98,48.99,48.97,48.97,15800.0
2013-12-12 13:25:00,48.98,48.99,48.97,48.99,8700.0,48.98,48.99,48.97,48.99,8700.0
2013-12-12 13:30:00,49.0,49.0,48.99,49.0,20000.0,49.0,49.0,48.99,49.0,20000.0
2013-12-12 13:35:00,49.0,49.0,48.99,49.0,29900.0,49.0,49.0,48.99,49.0,29900.0
2013-12-12 13:40:00,49.0,49.17,48.99,49.17,68300.0,49.0,49.17,48.99,49.17,68300.0
2013-12-12 13:45:00,49.17,49.18,49.06,49.1,45100.0,49.17,49.18,49.06,49.1,45100.0
2013-12-12 13:50:00,49.09,49.14,49.06,49.14,14200.0,49.09,49.14,49.06,49.14,14200.0
2013-12-12 13:55:00,49.14,49.18,49.08,49.16,25200.0,49.14,49.18,49.08,49.16,25200.0
2013-12-12 14:00:00,49.16,49.32,49.16,49.2,19900.0,49.16,49.32,49.16,49.2,19900.0
2013-12-12 14:05:00,49.19,49.28,49.1,49.24,44400.0,49.19,49.28,49.1,49.24,44400.0
2013-12-12 14:10:00,49.23,49.25,49.07,49.08,21200.0,49.23,49.25,49.07,49.08,21200.0
2013-12-12 14:15:00,49.1,49.11,49.08,49.11,15200.0,49.1,49.11,49.08,49.11,15200.0
2013-12-12 14:20:00,49.11,49.11,48.93,48.98,30900.0,49.11,49.11,48.93,48.98,30900.0
2013-12-12 14:25:00,48.99,49.05,48.98,49.01,15400.0,48.99,49.05,48.98,49.01,15400.0
2013-12-12 14:30:00,49.01,49.07,49.0,49.05,18000.0,49.01,49.07,49.0,49.05,18000.0
2013-12-12 14:35:00,49.07,49.1,49.0,49.01,17300.0,49.07,49.1,49.0,49.01,17300.0
2013-12-12 14:40:00,49.0,49.05,48.99,49.05,13800.0,49.0,49.05,48.99,49.05,13800.0
2013-12-12 14:45:00,49.05,49.09,49.05,49.08,12700.0,49.05,49.09,49.05,49.08,12700.0
2013-12-12 14:50:00,49.08,49.1,49.08,49.08,13600.0,49.08,49.1,49.08,49.08,13600.0
2013-12-12 14:55:00,49.06,49.12,49.06,49.12,21900.0,49.06,49.12,49.06,49.12,21900.0
2013-12-12 15:00:00,49.12,49.13,49.1,49.11,13600.0,49.12,49.13,49.1,49.11,13600.0
2013-12-12 15:05:00,49.12,49.17,49.11,49.14,30700.0,49.12,49.17,49.11,49.14,30700.0
2013-12-12 15:10:00,49.15,49.2,49.11,49.19,59000.0,49.15,49.2,49.11,49.19,59000.0
2013-12-12 15:15:00,49.19,49.2,49.11,49.11,46800.0,49.19,49.2,49.11,49.11,46800.0
2013-12-12 15:20:00,49.12,49.15,49.08,49.1,28100.0,49.12,49.15,49.08,49.1,28100.0
2013-12-12 15:25:00,49.1,49.14,49.1,49.12,28500.0,49.1,49.14,49.1,49.12,28500.0
2013-12-12 15:30:00,49.12,49.17,49.11,49.17,37900.0,49.12,49.17,49.11,49.17,37900.0
2013-12-12 15:35:00,49.17,49.17,49.13,49.15,27100.0,49.17,49.17,49.13,49.15,27100.0
2013-12-12 15:40:00,49.15,49.17,49.1,49.1,45200.0,49.15,49.17,49.1,49.1,45200.0
2013-12-12 15:45:00,49.08,49.1,49.02,49.02,64700.0,49.08,49.1,49.02,49.02,64700.0
2013-12-12 15:50:00,49.02,49.03,48.98,48.99,72700.0,49.02,49.03,48.98,48.99,72700.0
2013-12-12 15:55:00,48.99,49.02,48.98,49.0,122300.0,48.99,49.02,48.98,49.0,122300.0
2013-12-13 09:30:00,49.49,49.58,49.25,49.29,25400.0,49.49,49.58,49.25,49.29,25400.0
2013-12-13 09:35:00,49.32,49.65,49.32,49.64,8800.0,49.32,49.65,49.32,49.64,8800.0
2013-12-13 09:40:00,49.62,49.63,49.51,49.57,10400.0,49.62,49.63,49.51,49.57,10400.0
2013-12-13 09:45:00,49.55,49.59,49.46,49.51,20700.0,49.55,49.59,49.46,49.51,20700.0
2013-12-13 09:50:00,49.5,49.53,49.47,49.51,13600.0,49.5,49.53,49.47,49.51,13600.0
2013-12-13 09:55:00,49.48,49.56,49.4,49.54,27500.0,49.48,49.56,49.4,49.54,27500.0
2013-12-13 10:00:00,49.51,49.58,49.49,49.54,60900.0,49.51,49.58,49.49,49.54,60900.0
2013-12-13 10:05:00,49.57,50.0,49.55,49.97,56000.0,49.57,50.0,49.55,49.97,56000.0
2013-12-13 10:10:00,49.93,50.04,49.83,49.85,39000.0,49.93,50.04,49.83,49.85,39000.0
2013-12-13 10:15:00,49.86,50.01,49.82,49.89,44100.0,49.86,50.01,49.82,49.89,44100.0
2013-12-13 10:20:00,49.88,50.02,49.88,50.0,33600.0,49.88,50.02,49.88,50.0,33600.0
2013-12-13 10:25:00,49.99,50.2,49.97,50.2,35900.0,49.99,50.2,49.97,50.2,35900.0
2013-12-13 10:30:00,50.23,50.31,50.16,50.22,18900.0,50.23,50.31,50.16,50.22,18900.0
2013-12-13 10:35:00,50.22,50.28,50.19,50.24,19700.0,50.22,50.28,50.19,50.24,19700.0
2013-12-13 10:40:00,50.24,50.28,50.05,50.08,24200.0,50.24,50.28,50.05,50.08,24200.0
2013-12-13 10:45:00,50.09,50.09,49.97,49.98,31900.0,50.09,50.09,49.97,49.98,31900.0
2013-12-13 10:50:00,49.98,50.14,49.97,50.12,18600.0,49.98,50.14,49.97,50.12,18600.0
2013-12-13 10:55:00,50.1,50.11,50.04,50.04,10700.0,50.1,50.11,50.04,50.04,10700.0
2013-12-13 11:00:00,50.04,50.04,49.91,49.94,37300.0,50.04,50.04,49.91,49.94,37300.0
2013-12-13 11:05:00,49.92,49.96,49.86,49.87,14700.0,49.92,49.96,49.86,49.87,14700.0
2013-12-13 11:10:00,49.87,49.97,49.82,49.95,11400.0,49.87,49.97,49.82,49.95,11400.0
2013-12-13 11:15:00,49.93,50.02,49.89,49.96,21600.0,49.93,50.02,49.89,49.96,21600.0
2013-12-13 11:20:00,49.95,49.98,49.86,49.86,9000.0,49.95,49.98,49.86,49.86,9000.0
2013-12-13 11:25:00,49.87,49.94,49.85,49.89,9900.0,49.87,49.94,49.85,49.89,9900.0
2013-12-13 11:30:00,49.85,49.98,49.84,49.97,19500.0,49.85,49.98,49.84,49.97,19500.0
2013-12-13 11:35:00,49.97,50.02,49.96,50.01,29000.0,49.97,50.02,49.96,50.01,29000.0
2013-12-13 11:40:00,50.0,50.0,49.97,49.97,10900.0,50.0,50.0,49.97,49.97,10900.0
2013-12-13 11:45:00,49.98,50.0,49.92,49.94,15400.0,49.98,50.0,49.92,49.94,15400.0
2013-12-13 11:50:00,49.93,50.0,49.93,49.98,9300.0,49.93,50.0,49.93,49.98,9300.0
2013-12-13 11:55:00,49.97,50.02,49.95,50.0,9500.0,49.97,50.02,49.95,50.0,9500.0
2013-12-13 12:00:00,50.0,50.01,49.98,49.99,10800.0,50.0,50.01,49.98,49.99,10800.0
2013-12-13 12:05:00,49.98,50.02,49.96,50.02,12800.0,49.98,50.02,49.96,50.02,12800.0
2013-12-13 12:10:00,50.02,50.1,50.01,50.1,16800.0,50.02,50.1,50.01,50.1,16800.0
2013-12-13 12:15:00,50.09,50.27,50.09,50.26,22600.0,50.09,50.27,50.09,50.26,22600.0
2013-12-13 12:20:00,50.24,50.27,50.22,50.23,13000.0,50.24,50.27,50.22,50.23,13000.0
2013-12-13 12:25:00,50.24,50.42,50.23,50.42,48200.0,50.24,50.42,50.23,50.42,48200.0
2013-12-13 12:30:00,50.42,50.51,50.35,50.5,82600.0,50.42,50.51,50.35,50.5,82600.0
2013-12-13 12:35:00,50.5,50.5,50.41,50.41,12700.0,50.5,50.5,50.41,50.41,12700.0
2013-12-13 12:40:00,50.4,50.54,50.4,50.53,79200.0,50.4,50.54,50.4,50.53,79200.0
2013-12-13 12:45:00,50.54,50.54,50.48,50.48,10100.0,50.54,50.54,50.48,50.48,10100.0
2013-12-13 12:50:00,50.49,50.63,50.48,50.62,14000.0,50.49,50.63,50.48,50.62,14000.0
2013-12-13 12:55:00,50.62,50.68,50.59,50.6,16800.0,50.62,50.68,50.59,50.6,16800.0
2013-12-13 13:00:00,50.6,50.6,50.48,50.51,39200.0,50.6,50.6,50.48,50.51,39200.0
2013-12-13 13:05:00,50.53,50.56,50.46,50.49,25700.0,50.53,50.56,50.46,50.49,25700.0
2013-12-13 13:10:00,50.49,50.56,50.49,50.56,16600.0,50.49,50.56,50.49,50.56,16600.0
2013-12-13 13:15:00,50.56,50.61,50.47,50.49,21700.0,50.56,50.61,50.47,50.49,21700.0
2013-12-13 13:20:00,50.49,50.5,50.35,50.38,9600.0,50.49,50.5,50.35,50.38,9600.0
2013-12-13 13:25:00,50.35,50.4,50.34,50.35,11800.0,50.35,50.4,50.34,50.35,11800.0
2013-12-13 13:30:00,50.3,50.32,50.23,50.29,29800.0,50.3,50.32,50.23,50.29,29800.0
2013-12-13 13:35:00,50.29,50.49,50.29,50.49,7900.0,50.29,50.49,50.29,50.49,7900.0
2013-12-13 13:40:00,50.48,50.5,50.41,50.42,11400.0,50.48,50.5,50.41,50.42,11400.0
2013-12-13 13:45:00,50.42,50.51,50.41,50.51,11600.0,50.42,50.51,50.41,50.51,11600.0
2013-12-13 13:50:00,50.51,50.64,50.5,50.64,13700.0,50.51,50.64,50.5,50.64,13700.0
2013-12-13 13:55:00,50.63,50.63,50.5,50.54,14900.0,50.63,50.63,50.5,50.54,14900.0
2013-12-13 14:00:00,50.56,50.57,50.47,50.48,12500.0,50.56,50.57,50.47,50.48,12500.0
2013-12-13 14:05:00,50.48,50.48,50.42,50.42,14600.0,50.48,50.48,50.42,50.42,14600.0
2013-12-13 14:10:00,50.41,50.44,50.37,50.37,21300.0,50.41,50.44,50.37,50.37,21300.0
2013-12-13 14:15:00,50.38,50.49,50.38,50.48,16100.0,50.38,50.49,50.38,50.48,16100.0
2013-12-13 14:20:00,50.5,50.5,50.47,50.47,15300.0,50.5,50.5,50.47,50.47,15300.0
2013-12-13 14:25:00,50.48,50.48,50.44,50.47,15000.0,50.48,50.48,50.44,50.47,15000.0
2013-12-13 14:30:00,50.47,50.58,50.46,50.58,17900.0,50.47,50.58,50.46,50.58,17900.0
2013-12-13 14:35:00,50.59,50.64,50.59,50.6,17200.0,50.59,50.64,50.59,50.6,17200.0
2013-12-13 14:40:00,50.6,50.64,50.6,50.64,14100.0,50.6,50.64,50.6,50.64,14100.0
2013-12-13 14:45:00,50.65,50.66,50.61,50.62,26200.0,50.65,50.66,50.61,50.62,26200.0
2013-12-13 14:50:00,50.63,50.63,50.59,50.62,16800.0,50.63,50.63,50.59,50.62,16800.0
2013-12-13 14:55:00,50.64,50.66,50.6,50.65,17600.0,50.64,50.66,50.6,50.65,17600.0
2013-12-13 15:00:00,50.65,50.66,50.63,50.66,28100.0,50.65,50.66,50.63,50.66,28100.0
2013-12-13 15:05:00,50.66,50.67,50.6,50.6,37200.0,50.66,50.67,50.6,50.6,37200.0
2013-12-13 15:10:00,50.62,50.62,50.54,50.6,39300.0,50.62,50.62,50.54,50.6,39300.0
2013-12-13 15:15:00,50.6,50.63,50.59,50.63,20300.0,50.6,50.63,50.59,50.63,20300.0
2013-12-13 15:20:00,50.63,50.72,50.62,50.72,21000.0,50.63,50.72,50.62,50.72,21000.0
2013-12-13 15:25:00,50.72,50.81,50.72,50.79,27600.0,50.72,50.81,50.72,50.79,27600.0
2013-12-13 15:30:00,50.79,50.84,50.64,50.66,47700.0,50.79,50.84,50.64,50.66,47700.0
2013-12-13 15:35:00,50.67,50.67,50.54,50.54,36400.0,50.67,50.67,50.54,50.54,36400.0
2013-12-13 15:40:00,50.54,50.7,50.54,50.69,44600.0,50.54,50.7,50.54,50.69,44600.0
2013-12-13 15:45:00,50.7,50.71,50.56,50.59,67500.0,50.7,50.71,50.56,50.59,67500.0
2013-12-13 15:50:00,50.58,50.61,50.43,50.44,74500.0,50.58,50.61,50.43,50.44,74500.0
2013-12-13 15:55:00,50.46,50.56,50.45,50.54,105600.0,50.46,50.56,50.45,50.54,105600.0
2013-12-16 09:30:00,51.02,51.02,50.62,50.7,13600.0,51.02,51.02,50.62,50.7,13600.0
2013-12-16 09:35:00,50.68,51.13,50.68,50.97,25300.0,50.68,51.13,50.68,50.97,25300.0
2013-12-16 09:40:00,50.97,51.02,50.84,50.85,18300.0,50.97,51.02,50.84,50.85,18300.0
2013-12-16 09:45:00,50.86,51.0,50.85,50.86,14500.0,50.86,51.0,50.85,50.86,14500.0
2013-12-16 09:50:00,50.9,51.02,50.8,50.83,25100.0,50.9,51.02,50.8,50.83,25100.0
2013-12-16 09:55:00,50.82,51.02,50.8,51.0,24800.0,50.82,51.02,50.8,51.0,24800.0
2013-12-16 10:00:00,51.0,51.0,50.81,50.91,80800.0,51.0,51.0,50.81,50.91,80800.0
2013-12-16 10:05:00,50.93,51.15,50.93,51.12,36600.0,50.93,51.15,50.93,51.12,36600.0
2013-12-16 10:10:00,51.13,51.27,51.13,51.18,46200.0,51.13,51.27,51.13,51.18,46200.0
2013-12-16 10:15:00,51.18,51.2,51.05,51.07,36300.0,51.18,51.2,51.05,51.07,36300.0
2013-12-16 10:20:00,51.06,51.15,51.05,51.13,34500.0,51.06,51.15,51.05,51.13,34500.0
2013-12-16 10:25:00,51.14,51.29,51.1,51.24,27900.0,51.14,51.29,51.1,51.24,27900.0
2013-12-16 10:30:00,51.26,51.27,51.1,51.27,20700.0,51.26,51.27,51.1,51.27,20700.0
2013-12-16 10:35:00,51.24,51.34,51.11,51.25,37500.0,51.24,51.34,51.11,51.25,37500.0
2013-12-16 10:40:00,51.24,51.44,51.23,51.44,31700.0,51.24,51.44,51.23,51.44,31700.0
2013-12-16 10:45:00,51.45,51.81,51.45,51.79,43800.0,51.45,51.81,51.45,51.79,43800.0
2013-12-16 10:50:00,51.77,51.77,51.6,51.64,29300.0,51.77,51.77,51.6,51.64,29300.0
2013-12-16 10:55:00,51.65,51.65,51.39,51.4,23700.0,51.65,51.65,51.39,51.4,23700.0
2013-12-16 11:00:00,51.39,51.6,51.39,51.49,24200.0,51.39,51.6,51.39,51.49,24200.0
2013-12-16 11:05:00,51.48,51.58,51.46,51.5,17900.0,51.48,51.58,51.46,51.5,17900.0
2013-12-16 11:10:00,51.49,51.64,51.47,51.6,19300.0,51.49,51.64,51.47,51.6,19300.0
2013-12-16 11:15:00,51.61,51.61,51.48,51.55,14300.0,51.61,51.61,51.48,51.55,14300.0
2013-12-16 11:20:00,51.55,51.58,51.5,51.5,13500.0,51.55,51.58,51.5,51.5,13500.0
2013-12-16 11:25:00,51.51,51.66,51.51,51.58,17800.0,51.51,51.66,51.51,51.58,17800.0
2013-12-16 11:30:00,51.59,51.6,51.53,51.59,17000.0,51.59,51.6,51.53,51.59,17000.0
2013-12-16 11:35:00,51.59,51.69,51.54,51.56,22700.0,51.59,51.69,51.54,51.56,22700.0
2013-12-16 11:40:00,51.56,51.7,51.53,51.67,20000.0,51.56,51.7,51.53,51.67,20000.0
2013-12-16 11:45:00,51.66,51.67,51.53,51.59,38200.0,51.66,51.67,51.53,51.59,38200.0
2013-12-16 11:50:00,51.59,51.66,51.55,51.6,25000.0,51.59,51.66,51.55,51.6,25000.0
2013-12-16 11:55:00,51.61,51.68,51.58,51.68,22400.0,51.61,51.68,51.58,51.68,22400.0
2013-12-16 12:00:00,51.68,51.7,51.64,51.66,17300.0,51.68,51.7,51.64,51.66,17300.0
2013-12-16 12:05:00,51.66,51.85,51.65,51.85,80900.0,51.66,51.85,51.65,51.85,80900.0
2013-12-16 12:10:00,51.85,51.99,51.85,51.96,23000.0,51.85,51.99,51.85,51.96,23000.0
2013-12-16 12:15:00,51.94,51.95,51.9,51.92,13500.0,51.94,51.95,51.9,51.92,13500.0
2013-12-16 12:20:00,51.91,51.92,51.89,51.91,11300.0,51.91,51.92,51.89,51.91,11300.0
2013-12-16 12:25:00,51.91,51.95,51.91,51.94,13500.0,51.91,51.95,51.91,51.94,13500.0
2013-12-16 12:30:00,51.95,51.96,51.9,51.92,13200.0,51.95,51.96,51.9,51.92,13200.0
2013-12-16 12:35:00,51.93,51.96,51.91,51.91,15500.0,51.93,51.96,51.91,51.91,15500.0
2013-12-16 12:40:00,51.93,51.93,51.85,51.87,11600.0,51.93,51.93,51.85,51.87,11600.0
2013-12-16 12:45:00,51.87,51.91,51.84,51.86,12300.0,51.87,51.91,51.84,51.86,12300.0
2013-12-16 12:50:00,51.86,51.92,51.85,51.9,8200.0,51.86,51.92,51.85,51.9,8200.0
2013-12-16 12:55:00,51.89,51.9,51.83,51.83,10900.0,51.89,51.9,51.83,51.83,10900.0
2013-12-16 13:00:00,51.82,51.83,51.68,51.68,9500.0,51.82,51.83,51.68,51.68,9500.0
2013-12-16 13:05:00,51.67,51.71,51.6,51.71,14600.0,51.67,51.71,51.6,51.71,14600.0
2013-12-16 13:10:00,51.72,51.75,51.7,51.71,11400.0,51.72,51.75,51.7,51.71,11400.0
2013-12-16 13:15:00,51.71,51.72,51.65,51.66,6200.0,51.71,51.72,51.65,51.66,6200.0
2013-12-16 13:20:00,51.65,51.65,51.56,51.6,13500.0,51.65,51.65,51.56,51.6,13500.0
2013-12-16 13:25:00,51.59,51.68,51.59,51.66,10000.0,51.59,51.68,51.59,51.66,10000.0
2013-12-16 13:30:00,51.65,51.65,51.6,51.63,16500.0,51.65,51.65,51.6,51.63,16500.0
2013-12-16 13:35:00,51.63,51.66,51.63,51.64,8700.0,51.63,51.66,51.63,51.64,8700.0
2013-12-16 13:40:00,51.64,51.64,51.56,51.58,10300.0,51.64,51.64,51.56,51.58,10300.0
2013-12-16 13:45:00,51.58,51.59,51.55,51.57,7700.0,51.58,51.59,51.55,51.57,7700.0
2013-12-16 13:50:00,51.56,51.57,51.5,51.53,25200.0,51.56,51.57,51.5,51.53,25200.0
2013-12-16 13:55:00,51.52,51.56,51.52,51.54,14200.0,51.52,51.56,51.52,51.54,14200.0
2013-12-16 14:00:00,51.55,51.55,51.51,51.51,16000.0,51.55,51.55,51.51,51.51,16000.0
2013-12-16 14:05:00,51.51,51.6,51.49,51.58,18700.0,51.51,51.6,51.49,51.58,18700.0
2013-12-16 14:10:00,51.59,51.6,51.51,51.58,17900.0,51.59,51.6,51.51,51.58,17900.0
2013-12-16 14:15:00,51.58,51.63,51.57,51.62,16800.0,51.58,51.63,51.57,51.62,16800.0
2013-12-16 14:20:00,51.63,51.65,51.56,51.57,15200.0,51.63,51.65,51.56,51.57,15200.0
2013-12-16 14:25:00,51.57,51.61,51.56,51.58,18800.0,51.57,51.61,51.56,51.58,18800.0
2013-12-16 14:30:00,51.58,51.59,51.45,51.45,15800.0,51.58,51.59,51.45,51.45,15800.0
2013-12-16 14:35:00,51.44,51.55,51.44,51.44,22300.0,51.44,51.55,51.44,51.44,22300.0
2013-12-16 14:40:00,51.45,51.5,51.37,51.37,21000.0,51.45,51.5,51.37,51.37,21000.0
2013-12-16 14:45:00,51.38,51.51,51.37,51.51,17000.0,51.38,51.51,51.37,51.51,17000.0
2013-12-16 14:50:00,51.51,51.55,51.49,51.55,19100.0,51.51,51.55,51.49,51.55,19100.0
2013-12-16 14:55:00,51.55,51.57,51.53,51.56,17500.0,51.55,51.57,51.53,51.56,17500.0
2013-12-16 15:00:00,51.57,51.58,51.51,51.52,14100.0,51.57,51.58,51.51,51.52,14100.0
2013-12-16 15:05:00,51.52,51.55,51.51,51.54,24200.0,51.52,51.55,51.51,51.54,24200.0
2013-12-16 15:10:00,51.54,51.54,51.49,51.51,36800.0,51.54,51.54,51.49,51.51,36800.0
2013-12-16 15:15:00,51.5,51.52,51.48,51.49,19500.0,51.5,51.52,51.48,51.49,19500.0
2013-12-16 15:20:00,51.49,51.52,51.45,51.47,49500.0,51.49,51.52,51.45,51.47,49500.0
2013-12-16 15:25:00,51.46,51.47,51.43,51.46,21800.0,51.46,51.47,51.43,51.46,21800.0
2013-12-16 15:30:00,51.44,51.45,51.4,51.41,24700.0,51.44,51.45,51.4,51.41,24700.0
2013-12-16 15:35:00,51.42,51.48,51.41,51.46,29000.0,51.42,51.48,51.41,51.46,29000.0
2013-12-16 15:40:00,51.45,51.45,51.42,51.43,34600.0,51.45,51.45,51.42,51.43,34600.0
2013-12-16 15:45:00,51.43,51.44,51.34,51.36,48600.0,51.43,51.44,51.34,51.36,48600.0
2013-12-16 15:50:00,51.36,51.42,51.35,51.42,50900.0,51.36,51.42,51.35,51.42,50900.0
2013-12-16 15:55:00,51.42,51.43,51.31,51.36,101200.0,51.42,51.43,51.31,51.36,101200.0
2013-12-17 09:30:00,51.1,51.3,51.05,51.3,15700.0,51.1,51.3,51.05,51.3,15700.0
2013-12-17 09:35:00,51.28,51.38,51.18,51.31,37800.0,51.28,51.38,51.18,51.31,37800.0
2013-12-17 09:40:00,51.3,51.43,51.3,51.42,13500.0,51.3,51.43,51.3,51.42,13500.0
2013-12-17 09:45:00,51.36,51.45,51.32,51.43,18600.0,51.36,51.45,51.32,51.43,18600.0
2013-12-17 09:50:00,51.41,51.46,51.27,51.29,14200.0,51.41,51.46,51.27,51.29,14200.0
2013-12-17 09:55:00,51.28,51.41,51.27,51.41,12000.0,51.28,51.41,51.27,51.41,12000.0
2013-12-17 10:00:00,51.35,51.41,51.28,51.28,28200.0,51.35,51.41,51.28,51.28,28200.0
2013-12-17 10:05:00,51.29,51.37,51.24,51.27,36200.0,51.29,51.37,51.24,51.27,36200.0
2013-12-17 10:10:00,51.27,51.33,51.23,51.28,26600.0,51.27,51.33,51.23,51.28,26600.0
2013-12-17 10:15:00,51.27,51.31,51.04,51.05,24600.0,51.27,51.31,51.04,51.05,24600.0
2013-12-17 10:20:00,51.04,51.05,50.92,50.95,17600.0,51.04,51.05,50.92,50.95,17600.0
2013-12-17 10:25:00,50.95,50.96,50.88,50.95,11100.0,50.95,50.96,50.88,50.95,11100.0
2013-12-17 10:30:00,50.94,50.94,50.78,50.8,10700.0,50.94,50.94,50.78,50.8,10700.0
2013-12-17 10:35:00,50.81,51.13,50.81,51.11,15400.0,50.81,51.13,50.81,51.11,15400.0
2013-12-17 10:40:00,51.13,51.16,51.07,51.09,8800.0,51.13,51.16,51.07,51.09,8800.0
2013-12-17 10:45:00,51.09,51.11,50.9,50.9,14200.0,51.09,51.11,50.9,50.9,14200.0
2013-12-17 10:50:00,50.92,50.92,50.78,50.83,10800.0,50.92,50.92,50.78,50.83,10800.0
2013-12-17 10:55:00,50.83,50.88,50.82,50.85,10600.0,50.83,50.88,50.82,50.85,10600.0
2013-12-17 11:00:00,50.83,50.9,50.82,50.87,13000.0,50.83,50.9,50.82,50.87,13000.0
2013-12-17 11:05:00,50.87,50.93,50.86,50.86,8400.0,50.87,50.93,50.86,50.86,8400.0
2013-12-17 11:10:00,50.85,50.9,50.83,50.86,8600.0,50.85,50.9,50.83,50.86,8600.0
2013-12-17 11:15:00,50.9,50.9,50.85,50.85,9200.0,50.9,50.9,50.85,50.85,9200.0
2013-12-17 11:20:00,50.87,50.96,50.83,50.96,16200.0,50.87,50.96,50.83,50.96,16200.0
2013-12-17 11:25:00,50.97,51.01,50.9,50.9,8500.0,50.97,51.01,50.9,50.9,8500.0
2013-12-17 11:30:00,50.92,50.92,50.84,50.85,14500.0,50.92,50.92,50.84,50.85,14500.0
2013-12-17 11:35:00,50.84,50.89,50.82,50.86,27000.0,50.84,50.89,50.82,50.86,27000.0
2013-12-17 11:40:00,50.86,50.88,50.78,50.85,21000.0,50.86,50.88,50.78,50.85,21000.0
2013-12-17 11:45:00,50.86,50.96,50.84,50.96,7900.0,50.86,50.96,50.84,50.96,7900.0
2013-12-17 11:50:00,50.97,51.05,50.94,50.94,17300.0,50.97,51.05,50.94,50.94,17300.0
2013-12-17 11:55:00,50.94,50.94,50.84,50.9,17800.0,50.94,50.94,50.84,50.9,17800.0
2013-12-17 12:00:00,50.9,51.01,50.9,51.01,9500.0,50.9,51.01,50.9,51.01,9500.0
2013-12-17 12:05:00,51.01,51.02,50.95,50.96,8700.0,51.01,51.02,50.95,50.96,8700.0
2013-12-17 12:10:00,50.99,51.04,50.95,50.99,8800.0,50.99,51.04,50.95,50.99,8800.0
2013-12-17 12:15:00,50.99,51.05,50.99,51.05,13500.0,50.99,51.05,50.99,51.05,13500.0
2013-12-17 12:20:00,51.04,51.04,50.98,51.01,18900.0,51.04,51.04,50.98,51.01,18900.0
2013-12-17 12:25:00,50.99,51.03,50.97,51.02,10600.0,50.99,51.03,50.97,51.02,10600.0
2013-12-17 12:30:00,51.04,51.26,51.04,51.24,41000.0,51.04,51.26,51.04,51.24,41000.0
2013-12-17 12:35:00,51.24,51.24,51.14,51.14,8900.0,51.24,51.24,51.14,51.14,8900.0
2013-12-17 12:40:00,51.14,51.17,51.13,51.14,7100.0,51.14,51.17,51.13,51.14,7100.0
2013-12-17 12:45:00,51.14,51.14,51.08,51.08,12800.0,51.14,51.14,51.08,51.08,12800.0
2013-12-17 12:50:00,51.08,51.13,51.05,51.08,14700.0,51.08,51.13,51.05,51.08,14700.0
2013-12-17 12:55:00,51.08,51.13,51.08,51.08,6600.0,51.08,51.13,51.08,51.08,6600.0
2013-12-17 13:00:00,51.1,51.12,51.06,51.11,8000.0,51.1,51.12,51.06,51.11,8000.0
2013-12-17 13:05:00,51.11,51.13,51.09,51.09,10500.0,51.11,51.13,51.09,51.09,10500.0
2013-12-17 13:10:00,51.08,51.08,51.04,51.04,15300.0,51.08,51.08,51.04,51.04,15300.0
2013-12-17 13:15:00,51.04,51.08,51.04,51.05,17100.0,51.04,51.08,51.04,51.05,17100.0
2013-12-17 13:20:00,51.05,51.06,51.04,51.05,8100.0,51.05,51.06,51.04,51.05,8100.0
2013-12-17 13:25:00,51.05,51.07,51.04,51.06,15800.0,51.05,51.07,51.04,51.06,15800.0
2013-12-17 13:30:00,51.05,51.14,51.05,51.14,6100.0,51.05,51.14,51.05,51.14,6100.0
2013-12-17 13:35:00,51.14,51.15,51.1,51.13,15400.0,51.14,51.15,51.1,51.13,15400.0
2013-12-17 13:40:00,51.13,51.14,51.12,51.12,9000.0,51.13,51.14,51.12,51.12,9000.0
2013-12-17 13:45:00,51.11,51.14,51.1,51.13,37400.0,51.11,51.14,51.1,51.13,37400.0
2013-12-17 13:50:00,51.13,51.16,51.13,51.16,10100.0,51.13,51.16,51.13,51.16,10100.0
2013-12-17 13:55:00,51.16,51.25,51.15,51.21,23400.0,51.16,51.25,51.15,51.21,23400.0
2013-12-17 14:00:00,51.19,51.25,51.18,51.25,11900.0,51.19,51.25,51.18,51.25,11900.0
2013-12-17 14:05:00,51.25,51.28,51.2,51.26,26200.0,51.25,51.28,51.2,51.26,26200.0
2013-12-17 14:10:00,51.26,51.3,51.21,51.27,29000.0,51.26,51.3,51.21,51.27,29000.0
2013-12-17 14:15:00,51.3,51.3,51.27,51.29,4300.0,51.3,51.3,51.27,51.29,4300.0
2013-12-17 14:20:00,51.31,51.47,51.31,51.45,12000.0,51.31,51.47,51.31,51.45,12000.0
2013-12-17 14:25:00,51.45,51.54,51.44,51.53,4600.0,51.45,51.54,51.44,51.53,4600.0
2013-12-17 14:30:00,51.52,51.55,51.48,51.48,12900.0,51.52,51.55,51.48,51.48,12900.0
2013-12-17 14:35:00,51.48,51.53,51.47,51.53,8000.0,51.48,51.53,51.47,51.53,8000.0
2013-12-17 14:40:00,51.55,51.61,51.54,51.54,18200.0,51.55,51.61,51.54,51.54,18200.0
2013-12-17 14:45:00,51.54,51.59,51.54,51.54,16300.0,51.54,51.59,51.54,51.54,16300.0
2013-12-17 14:50:00,51.53,51.54,51.49,51.5,12100.0,51.53,51.54,51.49,51.5,12100.0
2013-12-17 14:55:00,51.51,51.58,51.5,51.58,13300.0,51.51,51.58,51.5,51.58,13300.0
2013-12-17 15:00:00,51.57,51.57,51.43,51.43,24000.0,51.57,51.57,51.43,51.43,24000.0
2013-12-17 15:05:00,51.44,51.51,51.43,51.49,10000.0,51.44,51.51,51.43,51.49,10000.0
2013-12-17 15:10:00,51.51,51.52,51.47,51.48,13100.0,51.51,51.52,51.47,51.48,13100.0
2013-12-17 15:15:00,51.48,51.51,51.44,51.49,16000.0,51.48,51.51,51.44,51.49,16000.0
2013-12-17 15:20:00,51.49,51.53,51.42,51.45,20200.0,51.49,51.53,51.42,51.45,20200.0
2013-12-17 15:25:00,51.45,51.47,51.43,51.47,9600.0,51.45,51.47,51.43,51.47,9600.0
2013-12-17 15:30:00,51.47,51.5,51.45,51.47,18700.0,51.47,51.5,51.45,51.47,18700.0
2013-12-17 15:35:00,51.45,51.5,51.45,51.49,19100.0,51.45,51.5,51.45,51.49,19100.0
2013-12-17 15:40:00,51.49,51.51,51.42,51.44,34500.0,51.49,51.51,51.42,51.44,34500.0
2013-12-17 15:45:00,51.45,51.48,51.43,51.46,31600.0,51.45,51.48,51.43,51.46,31600.0
2013-12-17 15:50:00,51.46,51.48,51.44,51.48,31600.0,51.46,51.48,51.44,51.48,31600.0
2013-12-17 15:55:00,51.48,51.49,51.41,51.43,60300.0,51.48,51.49,51.41,51.43,60300.0
2013-12-18 09:30:00,51.53,51.88,51.51,51.68,24700.0,51.53,51.88,51.51,51.68,24700.0
2013-12-18 09:35:00,51.62,51.62,51.3,51.36,11700.0,51.62,51.62,51.3,51.36,11700.0
2013-12-18 09:40:00,51.35,51.64,51.29,51.29,10800.0,51.35,51.64,51.29,51.29,10800.0
2013-12-18 09:45:00,51.33,51.43,51.26,51.28,9900.0,51.33,51.43,51.26,51.28,9900.0
2013-12-18 09:50:00,51.28,51.28,51.03,51.04,11900.0,51.28,51.28,51.03,51.04,11900.0
2013-12-18 09:55:00,51.1,51.11,50.93,50.93,8400.0,51.1,51.11,50.93,50.93,8400.0
2013-12-18 10:00:00,50.98,51.19,50.8,51.19,15600.0,50.98,51.19,50.8,51.19,15600.0
2013-12-18 10:05:00,51.14,51.32,51.12,51.28,5400.0,51.14,51.32,51.12,51.28,5400.0
2013-12-18 10:10:00,51.3,51.3,51.14,51.22,11200.0,51.3,51.3,51.14,51.22,11200.0
2013-12-18 10:15:00,51.23,51.4,51.22,51.31,7200.0,51.23,51.4,51.22,51.31,7200.0
2013-12-18 10:20:00,51.31,51.35,51.3,51.35,7000.0,51.31,51.35,51.3,51.35,7000.0
2013-12-18 10:25:00,51.36,51.52,51.34,51.44,6700.0,51.36,51.52,51.34,51.44,6700.0
2013-12-18 10:30:00,51.42,51.5,51.41,51.46,7600.0,51.42,51.5,51.41,51.46,7600.0
2013-12-18 10:35:00,51.47,51.52,51.43,51.43,3600.0,51.47,51.52,51.43,51.43,3600.0
2013-12-18 10:40:00,51.47,51.48,51.27,51.28,9500.0,51.47,51.48,51.27,51.28,9500.0
2013-12-18 10:45:00,51.27,51.27,51.18,51.22,6700.0,51.27,51.27,51.18,51.22,6700.0
2013-12-18 10:50:00,51.23,51.23,51.1,51.14,6800.0,51.23,51.23,51.1,51.14,6800.0
2013-12-18 10:55:00,51.15,51.25,51.13,51.19,6500.0,51.15,51.25,51.13,51.19,6500.0
2013-12-18 11:00:00,51.19,51.21,51.12,51.14,10900.0,51.19,51.21,51.12,51.14,10900.0
2013-12-18 11:05:00,51.1,51.15,51.09,51.14,8000.0,51.1,51.15,51.09,51.14,8000.0
2013-12-18 11:10:00,51.14,51.14,50.99,51.01,14200.0,51.14,51.14,50.99,51.01,14200.0
2013-12-18 11:15:00,51.02,51.04,50.97,50.98,6100.0,51.02,51.04,50.97,50.98,6100.0
2013-12-18 11:20:00,51.02,51.04,50.99,51.02,6000.0,51.02,51.04,50.99,51.02,6000.0
2013-12-18 11:25:00,51.02,51.02,50.97,50.99,5400.0,51.02,51.02,50.97,50.99,5400.0
2013-12-18 11:30:00,50.99,50.99,50.94,50.98,9900.0,50.99,50.99,50.94,50.98,9900.0
2013-12-18 11:35:00,50.96,51.08,50.92,50.92,33200.0,50.96,51.08,50.92,50.92,33200.0
2013-12-18 11:40:00,50.93,50.96,50.75,50.81,12200.0,50.93,50.96,50.75,50.81,12200.0
2013-12-18 11:45:00,50.81,50.81,50.73,50.74,4600.0,50.81,50.81,50.73,50.74,4600.0
2013-12-18 11:50:00,50.73,50.79,50.7,50.74,4500.0,50.73,50.79,50.7,50.74,4500.0
2013-12-18 11:55:00,50.74,50.78,50.74,50.77,3700.0,50.74,50.78,50.74,50.77,3700.0
2013-12-18 12:00:00,50.77,50.77,50.65,50.66,10100.0,50.77,50.77,50.65,50.66,10100.0
2013-12-18 12:05:00,50.66,50.7,50.64,50.69,3800.0,50.66,50.7,50.64,50.69,3800.0
2013-12-18 12:10:00,50.68,50.73,50.68,50.69,23200.0,50.68,50.73,50.68,50.69,23200.0
2013-12-18 12:15:00,50.68,50.69,50.66,50.66,2600.0,50.68,50.69,50.66,50.66,2600.0
2013-12-18 12:20:00,50.68,50.68,50.63,50.64,7200.0,50.68,50.68,50.63,50.64,7200.0
2013-12-18 12:25:00,50.64,50.67,50.64,50.65,7400.0,50.64,50.67,50.64,50.65,7400.0
2013-12-18 12:30:00,50.66,50.68,50.61,50.62,8800.0,50.66,50.68,50.61,50.62,8800.0
2013-12-18 12:35:00,50.62,50.62,50.5,50.56,12700.0,50.62,50.62,50.5,50.56,12700.0
2013-12-18 12:40:00,50.57,50.63,50.57,50.63,3400.0,50.57,50.63,50.57,50.63,3400.0
2013-12-18 12:45:00,50.62,50.62,50.52,50.52,6500.0,50.62,50.62,50.52,50.52,6500.0
2013-12-18 12:50:00,50.52,50.56,50.5,50.55,4400.0,50.52,50.56,50.5,50.55,4400.0
2013-12-18 12:55:00,50.55,50.61,50.49,50.54,9200.0,50.55,50.61,50.49,50.54,9200.0
2013-12-18 13:00:00,50.54,50.54,50.41,50.41,8900.0,50.54,50.54,50.41,50.41,8900.0
2013-12-18 13:05:00,50.43,50.54,50.42,50.52,5700.0,50.43,50.54,50.42,50.52,5700.0
2013-12-18 13:10:00,50.51,50.63,50.45,50.51,28800.0,50.51,50.63,50.45,50.51,28800.0
2013-12-18 13:15:00,50.47,50.5,50.44,50.48,4100.0,50.47,50.5,50.44,50.48,4100.0
2013-12-18 13:20:00,50.5,50.5,50.42,50.45,2100.0,50.5,50.5,50.42,50.45,2100.0
2013-12-18 13:25:00,50.45,50.58,50.45,50.58,4900.0,50.45,50.58,50.45,50.58,4900.0
2013-12-18 13:30:00,50.56,50.57,50.51,50.53,4100.0,50.56,50.57,50.51,50.53,4100.0
2013-12-18 13:35:00,50.51,50.52,50.43,50.47,6900.0,50.51,50.52,50.43,50.47,6900.0
2013-12-18 13:40:00,50.47,50.48,50.43,50.45,8300.0,50.47,50.48,50.43,50.45,8300.0
2013-12-18 13:45:00,50.44,50.46,50.4,50.4,5700.0,50.44,50.46,50.4,50.4,5700.0
2013-12-18 13:50:00,50.41,50.5,50.41,50.47,7500.0,50.41,50.5,50.41,50.47,7500.0
2013-12-18 13:55:00,50.46,50.7,50.45,50.49,13100.0,50.46,50.7,50.45,50.49,13100.0
2013-12-18 14:00:00,50.49,50.92,50.16,50.81,21000.0,50.49,50.92,50.16,50.81,21000.0
2013-12-18 14:05:00,50.9,51.02,50.81,50.85,26000.0,50.9,51.02,50.81,50.85,26000.0
2013-12-18 14:10:00,50.84,50.93,50.65,50.7,10400.0,50.84,50.93,50.65,50.7,10400.0
2013-12-18 14:15:00,50.7,50.84,50.66,50.84,7700.0,50.7,50.84,50.66,50.84,7700.0
2013-12-18 14:20:00,50.85,50.96,50.81,50.92,6100.0,50.85,50.96,50.81,50.92,6100.0
2013-12-18 14:25:00,50.94,50.94,50.73,50.76,12200.0,50.94,50.94,50.73,50.76,12200.0
2013-12-18 14:30:00,50.78,50.94,50.78,50.87,10000.0,50.78,50.94,50.78,50.87,10000.0
2013-12-18 14:35:00,50.91,51.04,50.87,51.0,72000.0,50.91,51.04,50.87,51.0,72000.0
2013-12-18 14:40:00,51.0,51.18,50.98,51.07,13800.0,51.0,51.18,50.98,51.07,13800.0
2013-12-18 14:45:00,51.06,51.06,50.9,50.93,40600.0,51.06,51.06,50.9,50.93,40600.0
2013-12-18 14:50:00,50.95,50.99,50.87,50.9,12900.0,50.95,50.99,50.87,50.9,12900.0
2013-12-18 14:55:00,50.91,51.04,50.89,50.99,15300.0,50.91,51.04,50.89,50.99,15300.0
2013-12-18 15:00:00,51.01,51.08,50.99,51.05,9000.0,51.01,51.08,50.99,51.05,9000.0
2013-12-18 15:05:00,51.07,51.12,51.0,51.0,31200.0,51.07,51.12,51.0,51.0,31200.0
2013-12-18 15:10:00,51.01,51.08,50.97,51.06,20900.0,51.01,51.08,50.97,51.06,20900.0
2013-12-18 15:15:00,51.05,51.07,50.99,50.99,18500.0,51.05,51.07,50.99,50.99,18500.0
2013-12-18 15:20:00,51.01,51.08,50.98,50.99,29300.0,51.01,51.08,50.98,50.99,29300.0
2013-12-18 15:25:00,50.98,51.02,50.91,50.99,15900.0,50.98,51.02,50.91,50.99,15900.0
2013-12-18 15:30:00,51.0,51.02,50.94,50.95,22200.0,51.0,51.02,50.94,50.95,22200.0
2013-12-18 15:35:00,50.95,51.08,50.95,51.05,23100.0,50.95,51.08,50.95,51.05,23100.0
2013-12-18 15:40:00,51.08,51.11,50.95,51.01,60800.0,51.08,51.11,50.95,51.01,60800.0
2013-12-18 15:45:00,51.01,51.06,50.93,51.03,38100.0,51.01,51.06,50.93,51.03,38100.0
2013-12-18 15:50:00,51.02,51.07,50.85,50.91,55700.0,51.02,51.07,50.85,50.91,55700.0
2013-12-18 15:55:00,50.9,51.05,50.88,51.03,74400.0,50.9,51.05,50.88,51.03,74400.0
2013-12-19 09:30:00,50.83,51.04,50.83,50.9,16900.0,50.83,51.04,50.83,50.9,16900.0
2013-12-19 09:35:00,50.97,51.31,50.93,51.24,23500.0,50.97,51.31,50.93,51.24,23500.0
2013-12-19 09:40:00,51.17,51.46,51.17,51.45,13600.0,51.17,51.46,51.17,51.45,13600.0
2013-12-19 09:45:00,51.4,51.55,51.4,51.47,8800.0,51.4,51.55,51.4,51.47,8800.0
2013-12-19 09:50:00,51.47,51.49,51.32,51.37,9300.0,51.47,51.49,51.32,51.37,9300.0
2013-12-19 09:55:00,51.33,51.57,51.33,51.41,7400.0,51.33,51.57,51.33,51.41,7400.0
2013-12-19 10:00:00,51.41,51.41,51.14,51.16,9100.0,51.41,51.41,51.14,51.16,9100.0
2013-12-19 10:05:00,51.15,51.16,51.05,51.12,6100.0,51.15,51.16,51.05,51.12,6100.0
2013-12-19 10:10:00,51.12,51.18,50.95,50.98,15500.0,51.12,51.18,50.95,50.98,15500.0
2013-12-19 10:15:00,50.93,51.09,50.88,51.05,10800.0,50.93,51.09,50.88,51.05,10800.0
2013-12-19 10:20:00,51.04,51.08,51.0,51.07,5800.0,51.04,51.08,51.0,51.07,5800.0
2013-12-19 10:25:00,51.14,51.36,51.14,51.36,4300.0,51.14,51.36,51.14,51.36,4300.0
2013-12-19 10:30:00,51.36,51.45,51.35,51.36,7100.0,51.36,51.45,51.35,51.36,7100.0
2013-12-19 10:35:00,51.32,51.34,51.13,51.13,5200.0,51.32,51.34,51.13,51.13,5200.0
2013-12-19 10:40:00,51.14,51.18,51.09,51.16,5500.0,51.14,51.18,51.09,51.16,5500.0
2013-12-19 10:45:00,51.21,51.25,51.15,51.15,6700.0,51.21,51.25,51.15,51.15,6700.0
2013-12-19 10:50:00,51.13,51.14,51.05,51.05,7000.0,51.13,51.14,51.05,51.05,7000.0
2013-12-19 10:55:00,51.08,51.15,51.04,51.08,3400.0,51.08,51.15,51.04,51.08,3400.0
2013-12-19 11:00:00,51.06,51.1,51.01,51.1,5200.0,51.06,51.1,51.01,51.1,5200.0
2013-12-19 11:05:00,51.13,51.13,51.03,51.04,4600.0,51.13,51.13,51.03,51.04,4600.0
2013-12-19 11:10:00,51.07,51.1,51.05,51.05,3800.0,51.07,51.1,51.05,51.05,3800.0
2013-12-19 11:15:00,51.05,51.07,51.02,51.03,6300.0,51.05,51.07,51.02,51.03,6300.0
2013-12-19 11:20:00,51.01,51.04,51.0,51.01,5100.0,51.01,51.04,51.0,51.01,5100.0
2013-12-19 11:25:00,51.0,51.0,50.83,50.85,13100.0,51.0,51.0,50.83,50.85,13100.0
2013-12-19 11:30:00,50.87,51.0,50.87,51.0,3600.0,50.87,51.0,50.87,51.0,3600.0
2013-12-19 11:35:00,50.95,50.98,50.82,50.82,12600.0,50.95,50.98,50.82,50.82,12600.0
2013-12-19 11:40:00,50.84,50.87,50.82,50.83,3900.0,50.84,50.87,50.82,50.83,3900.0
2013-12-19 11:45:00,50.87,50.89,50.8,50.8,7000.0,50.87,50.89,50.8,50.8,7000.0
2013-12-19 11:50:00,50.8,50.8,50.73,50.75,10800.0,50.8,50.8,50.73,50.75,10800.0
2013-12-19 11:55:00,50.77,50.8,50.7,50.73,5900.0,50.77,50.8,50.7,50.73,5900.0
2013-12-19 12:00:00,50.72,50.79,50.67,50.67,28300.0,50.72,50.79,50.67,50.67,28300.0
2013-12-19 12:05:00,50.7,50.71,50.54,50.54,31400.0,50.7,50.71,50.54,50.54,31400.0
2013-12-19 12:10:00,50.54,50.56,50.54,50.56,4400.0,50.54,50.56,50.54,50.56,4400.0
2013-12-19 12:15:00,50.57,50.59,50.55,50.57,3200.0,50.57,50.59,50.55,50.57,3200.0
2013-12-19 12:20:00,50.56,50.58,50.53,50.56,6600.0,50.56,50.58,50.53,50.56,6600.0
2013-12-19 12:25:00,50.57,50.62,50.57,50.57,4000.0,50.57,50.62,50.57,50.57,4000.0
2013-12-19 12:30:00,50.57,50.6,50.57,50.59,2800.0,50.57,50.6,50.57,50.59,2800.0
2013-12-19 12:35:00,50.61,50.62,50.53,50.54,6300.0,50.61,50.62,50.53,50.54,6300.0
2013-12-19 12:40:00,50.54,50.59,50.54,50.57,5300.0,50.54,50.59,50.54,50.57,5300.0
2013-12-19 12:45:00,50.6,50.68,50.59,50.65,5700.0,50.6,50.68,50.59,50.65,5700.0
2013-12-19 12:50:00,50.63,50.63,50.61,50.61,3500.0,50.63,50.63,50.61,50.61,3500.0
2013-12-19 12:55:00,50.62,50.64,50.62,50.63,1900.0,50.62,50.64,50.62,50.63,1900.0
2013-12-19 13:00:00,50.66,50.66,50.58,50.61,10600.0,50.66,50.66,50.58,50.61,10600.0
2013-12-19 13:05:00,50.63,50.75,50.62,50.7,5000.0,50.63,50.75,50.62,50.7,5000.0
2013-12-19 13:10:00,50.7,50.73,50.67,50.67,8800.0,50.7,50.73,50.67,50.67,8800.0
2013-12-19 13:15:00,50.7,50.72,50.67,50.68,6300.0,50.7,50.72,50.67,50.68,6300.0
2013-12-19 13:20:00,50.68,50.76,50.68,50.76,2900.0,50.68,50.76,50.68,50.76,2900.0
2013-12-19 13:25:00,50.76,50.79,50.71,50.71,6000.0,50.76,50.79,50.71,50.71,6000.0
2013-12-19 13:30:00,50.71,50.71,50.65,50.66,78600.0,50.71,50.71,50.65,50.66,78600.0
2013-12-19 13:35:00,50.66,50.66,50.59,50.61,6900.0,50.66,50.66,50.59,50.61,6900.0
2013-12-19 13:40:00,50.61,50.61,50.53,50.54,55800.0,50.61,50.61,50.53,50.54,55800.0
2013-12-19 13:45:00,50.53,50.53,50.38,50.38,42800.0,50.53,50.53,50.38,50.38,42800.0
2013-12-19 13:50:00,50.37,50.4,50.32,50.36,33300.0,50.37,50.4,50.32,50.36,33300.0
2013-12-19 13:55:00,50.35,50.36,50.28,50.3,7900.0,50.35,50.36,50.28,50.3,7900.0
2013-12-19 14:00:00,50.3,50.32,50.17,50.23,37100.0,50.3,50.32,50.17,50.23,37100.0
2013-12-19 14:05:00,50.22,50.29,50.21,50.25,7800.0,50.22,50.29,50.21,50.25,7800.0
2013-12-19 14:10:00,50.25,50.29,50.23,50.25,5200.0,50.25,50.29,50.23,50.25,5200.0
2013-12-19 14:15:00,50.25,50.27,50.19,50.21,7500.0,50.25,50.27,50.19,50.21,7500.0
2013-12-19 14:20:00,50.22,50.23,50.16,50.17,4800.0,50.22,50.23,50.16,50.17,4800.0
2013-12-19 14:25:00,50.17,50.23,50.16,50.16,6300.0,50.17,50.23,50.16,50.16,6300.0
2013-12-19 14:30:00,50.17,50.18,50.15,50.16,4600.0,50.17,50.18,50.15,50.16,4600.0
2013-12-19 14:35:00,50.15,50.18,50.15,50.17,2900.0,50.15,50.18,50.15,50.17,2900.0
2013-12-19 14:40:00,50.17,50.21,50.16,50.21,6700.0,50.17,50.21,50.16,50.21,6700.0
2013-12-19 14:45:00,50.23,50.33,50.21,50.21,12400.0,50.23,50.33,50.21,50.21,12400.0
2013-12-19 14:50:00,50.2,50.25,50.17,50.21,14700.0,50.2,50.25,50.17,50.21,14700.0
2013-12-19 14:55:00,50.21,50.24,50.18,50.22,7300.0,50.21,50.24,50.18,50.22,7300.0
2013-12-19 15:00:00,50.21,50.29,50.2,50.27,6400.0,50.21,50.29,50.2,50.27,6400.0
2013-12-19 15:05:00,50.3,50.32,50.19,50.21,14200.0,50.3,50.32,50.19,50.21,14200.0
2013-12-19 15:10:00,50.22,50.29,50.22,50.28,10000.0,50.22,50.29,50.22,50.28,10000.0
2013-12-19 15:15:00,50.28,50.49,50.28,50.48,7900.0,50.28,50.49,50.28,50.48,7900.0
2013-12-19 15:20:00,50.5,50.5,50.38,50.39,33800.0,50.5,50.5,50.38,50.39,33800.0
2013-12-19 15:25:00,50.39,50.46,50.37,50.45,12200.0,50.39,50.46,50.37,50.45,12200.0
2013-12-19 15:30:00,50.45,50.51,50.43,50.51,20000.0,50.45,50.51,50.43,50.51,20000.0
2013-12-19 15:35:00,50.5,50.7,50.5,50.7,20700.0,50.5,50.7,50.5,50.7,20700.0
2013-12-19 15:40:00,50.69,50.74,50.64,50.66,24700.0,50.69,50.74,50.64,50.66,24700.0
2013-12-19 15:45:00,50.68,50.78,50.68,50.77,39300.0,50.68,50.78,50.68,50.77,39300.0
2013-12-19 15:50:00,50.76,50.76,50.68,50.69,43400.0,50.76,50.76,50.68,50.69,43400.0
2013-12-19 15:55:00,50.68,50.92,50.68,50.88,110400.0,50.68,50.92,50.68,50.88,110400.0
2013-12-20 09:30:00,51.23,51.61,51.11,51.37,56400.0,51.23,51.61,51.11,51.37,56400.0
2013-12-20 09:35:00,51.34,51.55,51.31,51.39,22000.0,51.34,51.55,51.31,51.39,22000.0
2013-12-20 09:40:00,51.4,51.54,51.31,51.41,18300.0,51.4,51.54,51.31,51.41,18300.0
2013-12-20 09:45:00,51.4,51.51,51.27,51.31,26600.0,51.4,51.51,51.27,51.31,26600.0
2013-12-20 09:50:00,51.34,51.54,51.24,51.54,19600.0,51.34,51.54,51.24,51.54,19600.0
2013-12-20 09:55:00,51.53,51.55,51.37,51.37,19300.0,51.53,51.55,51.37,51.37,19300.0
2013-12-20 10:00:00,51.41,51.44,51.36,51.42,9400.0,51.41,51.44,51.36,51.42,9400.0
2013-12-20 10:05:00,51.42,51.59,51.41,51.49,14800.0,51.42,51.59,51.41,51.49,14800.0
2013-12-20 10:10:00,51.47,51.48,51.38,51.41,7300.0,51.47,51.48,51.38,51.41,7300.0
2013-12-20 10:15:00,51.41,51.57,51.4,51.52,10200.0,51.41,51.57,51.4,51.52,10200.0
2013-12-20 10:20:00,51.54,51.6,51.51,51.54,13700.0,51.54,51.6,51.51,51.54,13700.0
2013-12-20 10:25:00,51.53,51.59,51.52,51.54,11700.0,51.53,51.59,51.52,51.54,11700.0
2013-12-20 10:30:00,51.53,51.59,51.47,51.54,10600.0,51.53,51.59,51.47,51.54,10600.0
2013-12-20 10:35:00,51.54,51.84,51.53,51.79,50600.0,51.54,51.84,51.53,51.79,50600.0
2013-12-20 10:40:00,51.77,51.89,51.75,51.89,7600.0,51.77,51.89,51.75,51.89,7600.0
2013-12-20 10:45:00,51.86,51.92,51.85,51.89,4000.0,51.86,51.92,51.85,51.89,4000.0
2013-12-20 10:50:00,51.88,52.09,51.88,52.06,23500.0,51.88,52.09,51.88,52.06,23500.0
2013-12-20 10:55:00,52.07,52.2,52.04,52.14,18600.0,52.07,52.2,52.04,52.14,18600.0
2013-12-20 11:00:00,52.15,52.18,52.0,52.15,35100.0,52.15,52.18,52.0,52.15,35100.0
2013-12-20 11:05:00,52.14,52.15,52.01,52.05,10700.0,52.14,52.15,52.01,52.05,10700.0
2013-12-20 11:10:00,52.07,52.07,51.99,52.05,12700.0,52.07,52.07,51.99,52.05,12700.0
2013-12-20 11:15:00,52.09,52.13,52.04,52.08,6000.0,52.09,52.13,52.04,52.08,6000.0
2013-12-20 11:20:00,52.08,52.16,52.08,52.16,11100.0,52.08,52.16,52.08,52.16,11100.0
2013-12-20 11:25:00,52.18,52.31,52.18,52.3,12600.0,52.18,52.31,52.18,52.3,12600.0
2013-12-20 11:30:00,52.31,52.47,52.31,52.43,12100.0,52.31,52.47,52.31,52.43,12100.0
2013-12-20 11:35:00,52.42,52.47,52.41,52.43,6800.0,52.42,52.47,52.41,52.43,6800.0
2013-12-20 11:40:00,52.44,52.5,52.44,52.49,9300.0,52.44,52.5,52.44,52.49,9300.0
2013-12-20 11:45:00,52.47,52.48,52.4,52.46,13200.0,52.47,52.48,52.4,52.46,13200.0
2013-12-20 11:50:00,52.48,52.73,52.48,52.72,44800.0,52.48,52.73,52.48,52.72,44800.0
2013-12-20 11:55:00,52.74,52.95,52.69,52.8,30600.0,52.74,52.95,52.69,52.8,30600.0
2013-12-20 12:00:00,52.79,52.79,52.65,52.71,10700.0,52.79,52.79,52.65,52.71,10700.0
2013-12-20 12:05:00,52.67,52.99,52.67,52.96,38400.0,52.67,52.99,52.67,52.96,38400.0
2013-12-20 12:10:00,52.94,52.96,52.8,52.94,24200.0,52.94,52.96,52.8,52.94,24200.0
2013-12-20 12:15:00,52.95,53.0,52.91,52.97,18100.0,52.95,53.0,52.91,52.97,18100.0
2013-12-20 12:20:00,52.95,53.24,52.95,53.24,57500.0,52.95,53.24,52.95,53.24,57500.0
2013-12-20 12:25:00,53.24,53.5,53.24,53.34,105000.0,53.24,53.5,53.24,53.34,105000.0
2013-12-20 12:30:00,53.34,53.37,53.2,53.32,25700.0,53.34,53.37,53.2,53.32,25700.0
2013-12-20 12:35:00,53.34,53.45,53.25,53.45,16900.0,53.34,53.45,53.25,53.45,16900.0
2013-12-20 12:40:00,53.45,53.73,53.45,53.67,53100.0,53.45,53.73,53.45,53.67,53100.0
2013-12-20 12:45:00,53.67,53.89,53.65,53.87,63900.0,53.67,53.89,53.65,53.87,63900.0
2013-12-20 12:50:00,53.87,53.99,53.65,53.8,57300.0,53.87,53.99,53.65,53.8,57300.0
2013-12-20 12:55:00,53.78,53.93,53.72,53.85,27900.0,53.78,53.93,53.72,53.85,27900.0
2013-12-20 13:00:00,53.83,53.87,53.57,53.66,15400.0,53.83,53.87,53.57,53.66,15400.0
2013-12-20 13:05:00,53.66,53.83,53.64,53.74,22100.0,53.66,53.83,53.64,53.74,22100.0
2013-12-20 13:10:00,53.71,53.85,53.71,53.83,21100.0,53.71,53.85,53.71,53.83,21100.0
2013-12-20 13:15:00,53.85,53.96,53.8,53.91,16200.0,53.85,53.96,53.8,53.91,16200.0
2013-12-20 13:20:00,53.91,54.18,53.88,53.92,41700.0,53.91,54.18,53.88,53.92,41700.0
2013-12-20 13:25:00,53.91,53.95,53.68,53.72,80000.0,53.91,53.95,53.68,53.72,80000.0
2013-12-20 13:30:00,53.72,54.19,53.68,54.19,52600.0,53.72,54.19,53.68,54.19,52600.0
2013-12-20 13:35:00,54.18,54.27,54.14,54.21,28600.0,54.18,54.27,54.14,54.21,28600.0
2013-12-20 13:40:00,54.22,54.22,53.84,53.93,59400.0,54.22,54.22,53.84,53.93,59400.0
2013-12-20 13:45:00,53.91,54.0,53.76,53.79,42600.0,53.91,54.0,53.76,53.79,42600.0
2013-12-20 13:50:00,53.79,53.79,53.66,53.69,23600.0,53.79,53.79,53.66,53.69,23600.0
2013-12-20 13:55:00,53.71,53.76,53.67,53.68,19600.0,53.71,53.76,53.67,53.68,19600.0
2013-12-20 14:00:00,53.68,53.69,53.53,53.57,16200.0,53.68,53.69,53.53,53.57,16200.0
2013-12-20 14:05:00,53.57,53.58,53.34,53.38,78200.0,53.57,53.58,53.34,53.38,78200.0
2013-12-20 14:10:00,53.34,53.49,53.28,53.47,31800.0,53.34,53.49,53.28,53.47,31800.0
2013-12-20 14:15:00,53.48,53.76,53.46,53.59,20200.0,53.48,53.76,53.46,53.59,20200.0
2013-12-20 14:20:00,53.57,53.63,53.51,53.55,15800.0,53.57,53.63,53.51,53.55,15800.0
2013-12-20 14:25:00,53.57,53.8,53.56,53.76,21900.0,53.57,53.8,53.56,53.76,21900.0
2013-12-20 14:30:00,53.76,53.79,53.58,53.67,21200.0,53.76,53.79,53.58,53.67,21200.0
2013-12-20 14:35:00,53.67,53.68,53.57,53.6,41900.0,53.67,53.68,53.57,53.6,41900.0
2013-12-20 14:40:00,53.6,53.72,53.6,53.69,11400.0,53.6,53.72,53.6,53.69,11400.0
2013-12-20 14:45:00,53.68,53.71,53.56,53.62,12900.0,53.68,53.71,53.56,53.62,12900.0
2013-12-20 14:50:00,53.59,53.62,53.54,53.55,12000.0,53.59,53.62,53.54,53.55,12000.0
2013-12-20 14:55:00,53.55,53.6,53.53,53.58,19300.0,53.55,53.6,53.53,53.58,19300.0
2013-12-20 15:00:00,53.58,53.62,53.56,53.57,16500.0,53.58,53.62,53.56,53.57,16500.0
2013-12-20 15:05:00,53.59,53.97,53.58,53.96,37000.0,53.59,53.97,53.58,53.96,37000.0
2013-12-20 15:10:00,53.96,54.14,53.94,54.14,33800.0,53.96,54.14,53.94,54.14,33800.0
2013-12-20 15:15:00,54.12,54.14,53.79,53.81,29400.0,54.12,54.14,53.79,53.81,29400.0
2013-12-20 15:20:00,53.78,53.8,53.69,53.71,34900.0,53.78,53.8,53.69,53.71,34900.0
2013-12-20 15:25:00,53.71,53.76,53.66,53.68,38800.0,53.71,53.76,53.66,53.68,38800.0
2013-12-20 15:30:00,53.68,53.98,53.66,53.96,61800.0,53.68,53.98,53.66,53.96,61800.0
2013-12-20 15:35:00,53.97,54.1,53.8,53.8,74000.0,53.97,54.1,53.8,53.8,74000.0
2013-12-20 15:40:00,53.8,53.8,53.72,53.72,54000.0,53.8,53.8,53.72,53.72,54000.0
2013-12-20 15:45:00,53.74,53.88,53.74,53.8,75100.0,53.74,53.88,53.74,53.8,75100.0
2013-12-20 15:50:00,53.81,54.01,53.79,54.0,94100.0,53.81,54.01,53.79,54.0,94100.0
2013-12-20 15:55:00,54.0,54.19,53.95,54.12,249400.0,54.0,54.19,53.95,54.12,249400.0
2013-12-23 09:30:00,54.75,54.91,54.63,54.8,40300.0,54.75,54.91,54.63,54.8,40300.0
2013-12-23 09:35:00,54.82,55.37,54.82,55.26,95300.0,54.82,55.37,54.82,55.26,95300.0
2013-12-23 09:40:00,55.27,55.42,55.25,55.36,45000.0,55.27,55.42,55.25,55.36,45000.0
2013-12-23 09:45:00,55.38,55.84,55.37,55.65,85400.0,55.38,55.84,55.37,55.65,85400.0
2013-12-23 09:50:00,55.72,55.81,55.59,55.7,18200.0,55.72,55.81,55.59,55.7,18200.0
2013-12-23 09:55:00,55.71,55.71,55.21,55.37,32500.0,55.71,55.71,55.21,55.37,32500.0
2013-12-23 10:00:00,55.41,55.41,54.65,54.69,28500.0,55.41,55.41,54.65,54.69,28500.0
2013-12-23 10:05:00,54.66,55.02,54.63,54.96,33600.0,54.66,55.02,54.63,54.96,33600.0
2013-12-23 10:10:00,54.96,55.04,54.81,54.91,50100.0,54.96,55.04,54.81,54.91,50100.0
2013-12-23 10:15:00,54.95,55.12,54.89,55.04,30500.0,54.95,55.12,54.89,55.04,30500.0
2013-12-23 10:20:00,55.08,55.11,54.96,55.03,17600.0,55.08,55.11,54.96,55.03,17600.0
2013-12-23 10:25:00,55.02,55.23,54.98,55.23,19500.0,55.02,55.23,54.98,55.23,19500.0
2013-12-23 10:30:00,55.23,55.29,55.11,55.24,25600.0,55.23,55.29,55.11,55.24,25600.0
2013-12-23 10:35:00,55.26,55.3,55.22,55.24,13100.0,55.26,55.3,55.22,55.24,13100.0
2013-12-23 10:40:00,55.25,55.28,55.21,55.27,14200.0,55.25,55.28,55.21,55.27,14200.0
2013-12-23 10:45:00,55.25,55.25,55.1,55.12,13800.0,55.25,55.25,55.1,55.12,13800.0
2013-12-23 10:50:00,55.11,55.17,54.99,55.17,16900.0,55.11,55.17,54.99,55.17,16900.0
2013-12-23 10:55:00,55.16,55.28,55.16,55.28,10200.0,55.16,55.28,55.16,55.28,10200.0
2013-12-23 11:00:00,55.27,55.28,55.18,55.18,10300.0,55.27,55.28,55.18,55.18,10300.0
2013-12-23 11:05:00,55.17,55.2,55.13,55.19,9300.0,55.17,55.2,55.13,55.19,9300.0
2013-12-23 11:10:00,55.19,55.2,55.09,55.11,7800.0,55.19,55.2,55.09,55.11,7800.0
2013-12-23 11:15:00,55.11,55.11,54.96,54.97,8000.0,55.11,55.11,54.96,54.97,8000.0
2013-12-23 11:20:00,54.97,54.97,54.86,54.9,13400.0,54.97,54.97,54.86,54.9,13400.0
2013-12-23 11:25:00,54.91,55.02,54.89,55.01,16300.0,54.91,55.02,54.89,55.01,16300.0
2013-12-23 11:30:00,54.99,55.1,54.97,55.08,9500.0,54.99,55.1,54.97,55.08,9500.0
2013-12-23 11:35:00,55.09,55.09,54.98,54.98,13100.0,55.09,55.09,54.98,54.98,13100.0
2013-12-23 11:40:00,54.97,54.99,54.94,54.96,10900.0,54.97,54.99,54.94,54.96,10900.0
2013-12-23 11:45:00,54.96,54.97,54.95,54.97,9400.0,54.96,54.97,54.95,54.97,9400.0
2013-12-23 11:50:00,54.96,54.97,54.94,54.97,13600.0,54.96,54.97,54.94,54.97,13600.0
2013-12-23 11:55:00,54.97,55.05,54.96,55.04,10800.0,54.97,55.05,54.96,55.04,10800.0
2013-12-23 12:00:00,55.03,55.1,55.01,55.1,7300.0,55.03,55.1,55.01,55.1,7300.0
2013-12-23 12:05:00,55.1,55.1,54.97,54.97,7100.0,55.1,55.1,54.97,54.97,7100.0
2013-12-23 12:10:00,54.97,54.97,54.92,54.92,5800.0,54.97,54.97,54.92,54.92,5800.0
2013-12-23 12:15:00,54.92,54.93,54.87,54.9,24200.0,54.92,54.93,54.87,54.9,24200.0
2013-12-23 12:20:00,54.9,54.92,54.87,54.9,13300.0,54.9,54.92,54.87,54.9,13300.0
2013-12-23 12:25:00,54.9,54.94,54.87,54.87,4900.0,54.9,54.94,54.87,54.87,4900.0
2013-12-23 12:30:00,54.86,54.94,54.86,54.94,9200.0,54.86,54.94,54.86,54.94,9200.0
2013-12-23 12:35:00,54.92,54.96,54.92,54.93,5100.0,54.92,54.96,54.92,54.93,5100.0
2013-12-23 12:40:00,54.93,55.01,54.93,55.0,15900.0,54.93,55.01,54.93,55.0,15900.0
2013-12-23 12:45:00,55.01,55.04,54.95,54.99,12200.0,55.01,55.04,54.95,54.99,12200.0
2013-12-23 12:50:00,54.99,55.03,54.95,54.96,9800.0,54.99,55.03,54.95,54.96,9800.0
2013-12-23 12:55:00,54.96,54.96,54.81,54.82,10400.0,54.96,54.96,54.81,54.82,10400.0
2013-12-23 13:00:00,54.82,54.86,54.78,54.83,15900.0,54.82,54.86,54.78,54.83,15900.0
2013-12-23 13:05:00,54.83,54.84,54.82,54.83,23600.0,54.83,54.84,54.82,54.83,23600.0
2013-12-23 13:10:00,54.81,54.84,54.81,54.83,10100.0,54.81,54.84,54.81,54.83,10100.0
2013-12-23 13:15:00,54.83,54.84,54.81,54.83,14300.0,54.83,54.84,54.81,54.83,14300.0
2013-12-23 13:20:00,54.83,54.83,54.8,54.83,9500.0,54.83,54.83,54.8,54.83,9500.0
2013-12-23 13:25:00,54.82,54.93,54.81,54.93,9600.0,54.82,54.93,54.81,54.93,9600.0
2013-12-23 13:30:00,54.93,54.95,54.9,54.94,7800.0,54.93,54.95,54.9,54.94,7800.0
2013-12-23 13:35:00,54.95,55.01,54.92,54.92,8300.0,54.95,55.01,54.92,54.92,8300.0
2013-12-23 13:40:00,54.91,54.93,54.87,54.88,8400.0,54.91,54.93,54.87,54.88,8400.0
2013-12-23 13:45:00,54.87,54.88,54.8,54.83,14900.0,54.87,54.88,54.8,54.83,14900.0
2013-12-23 13:50:00,54.81,54.87,54.81,54.82,11000.0,54.81,54.87,54.81,54.82,11000.0
2013-12-23 13:55:00,54.82,54.94,54.8,54.93,16300.0,54.82,54.94,54.8,54.93,16300.0
2013-12-23 14:00:00,54.94,54.97,54.83,54.83,11000.0,54.94,54.97,54.83,54.83,11000.0
2013-12-23 14:05:00,54.84,54.91,54.82,54.83,15600.0,54.84,54.91,54.82,54.83,15600.0
2013-12-23 14:10:00,54.84,54.93,54.82,54.92,13600.0,54.84,54.93,54.82,54.92,13600.0
2013-12-23 14:15:00,54.91,54.94,54.87,54.87,9900.0,54.91,54.94,54.87,54.87,9900.0
2013-12-23 14:20:00,54.86,54.99,54.86,54.95,13100.0,54.86,54.99,54.86,54.95,13100.0
2013-12-23 14:25:00,54.96,54.98,54.9,54.91,27700.0,54.96,54.98,54.9,54.91,27700.0
2013-12-23 14:30:00,54.91,55.01,54.91,55.0,12100.0,54.91,55.01,54.91,55.0,12100.0
2013-12-23 14:35:00,54.99,55.06,54.95,55.06,13100.0,54.99,55.06,54.95,55.06,13100.0
2013-12-23 14:40:00,55.06,55.13,55.06,55.13,17900.0,55.06,55.13,55.06,55.13,17900.0
2013-12-23 14:45:00,55.13,55.19,55.13,55.19,19800.0,55.13,55.19,55.13,55.19,19800.0
2013-12-23 14:50:00,55.2,55.2,54.97,54.97,25600.0,55.2,55.2,54.97,54.97,25600.0
2013-12-23 14:55:00,54.98,54.99,54.92,54.95,14100.0,54.98,54.99,54.92,54.95,14100.0
2013-12-23 15:00:00,54.95,54.95,54.88,54.9,13100.0,54.95,54.95,54.88,54.9,13100.0
2013-12-23 15:05:00,54.9,54.96,54.89,54.91,20000.0,54.9,54.96,54.89,54.91,20000.0
2013-12-23 15:10:00,54.9,54.97,54.9,54.97,25000.0,54.9,54.97,54.9,54.97,25000.0
2013-12-23 15:15:00,54.97,55.07,54.97,55.05,11600.0,54.97,55.07,54.97,55.05,11600.0
2013-12-23 15:20:00,55.04,55.09,55.02,55.05,30300.0,55.04,55.09,55.02,55.05,30300.0
2013-12-23 15:25:00,55.07,55.07,55.02,55.06,13700.0,55.07,55.07,55.02,55.06,13700.0
2013-12-23 15:30:00,55.06,55.13,55.06,55.1,25700.0,55.06,55.13,55.06,55.1,25700.0
2013-12-23 15:35:00,55.1,55.12,55.09,55.11,16100.0,55.1,55.12,55.09,55.11,16100.0
2013-12-23 15:40:00,55.12,55.15,55.07,55.07,35200.0,55.12,55.15,55.07,55.07,35200.0
2013-12-23 15:45:00,55.08,55.14,55.04,55.14,48900.0,55.08,55.14,55.04,55.14,48900.0
2013-12-23 15:50:00,55.14,55.23,55.13,55.23,71800.0,55.14,55.23,55.13,55.23,71800.0
2013-12-23 15:55:00,55.22,55.25,55.2,55.24,99800.0,55.22,55.25,55.2,55.24,99800.0
2013-12-24 09:30:00,54.84,54.98,54.76,54.78,36300.0,54.84,54.98,54.76,54.78,36300.0
2013-12-24 09:35:00,54.77,55.22,54.77,54.92,23800.0,54.77,55.22,54.77,54.92,23800.0
2013-12-24 09:40:00,54.89,54.98,54.81,54.91,9200.0,54.89,54.98,54.81,54.91,9200.0
2013-12-24 09:45:00,54.85,54.85,54.61,54.67,15700.0,54.85,54.85,54.61,54.67,15700.0
2013-12-24 09:50:00,54.75,54.87,54.73,54.87,5600.0,54.75,54.87,54.73,54.87,5600.0
2013-12-24 09:55:00,54.86,55.03,54.78,54.97,21500.0,54.86,55.03,54.78,54.97,21500.0
2013-12-24 10:00:00,54.93,54.93,54.84,54.91,2000.0,54.93,54.93,54.84,54.91,2000.0
2013-12-24 10:05:00,54.85,54.85,54.66,54.67,9700.0,54.85,54.85,54.66,54.67,9700.0
2013-12-24 10:10:00,54.65,54.66,54.54,54.65,22600.0,54.65,54.66,54.54,54.65,22600.0
2013-12-24 10:15:00,54.69,54.92,54.69,54.92,8500.0,54.69,54.92,54.69,54.92,8500.0
2013-12-24 10:20:00,54.96,55.04,54.95,54.99,10700.0,54.96,55.04,54.95,54.99,10700.0
2013-12-24 10:25:00,54.98,54.98,54.87,54.92,5600.0,54.98,54.98,54.87,54.92,5600.0
2013-12-24 10:30:00,54.93,54.93,54.72,54.76,19200.0,54.93,54.93,54.72,54.76,19200.0
2013-12-24 10:35:00,54.8,54.83,54.74,54.74,3000.0,54.8,54.83,54.74,54.74,3000.0
2013-12-24 10:40:00,54.73,54.73,54.55,54.57,12600.0,54.73,54.73,54.55,54.57,12600.0
2013-12-24 10:45:00,54.6,54.66,54.5,54.56,12300.0,54.6,54.66,54.5,54.56,12300.0
2013-12-24 10:50:00,54.57,54.59,54.44,54.46,9600.0,54.57,54.59,54.44,54.46,9600.0
2013-12-24 10:55:00,54.48,54.78,54.48,54.74,4700.0,54.48,54.78,54.48,54.74,4700.0
2013-12-24 11:00:00,54.73,54.78,54.7,54.72,4900.0,54.73,54.78,54.7,54.72,4900.0
2013-12-24 11:05:00,54.71,54.77,54.66,54.77,8700.0,54.71,54.77,54.66,54.77,8700.0
2013-12-24 11:10:00,54.76,54.96,54.74,54.91,9400.0,54.76,54.96,54.74,54.91,9400.0
2013-12-24 11:15:00,54.86,54.96,54.85,54.93,6900.0,54.86,54.96,54.85,54.93,6900.0
2013-12-24 11:20:00,54.93,55.01,54.89,54.9,9600.0,54.93,55.01,54.89,54.9,9600.0
2013-12-24 11:25:00,54.91,55.03,54.9,54.99,7300.0,54.91,55.03,54.9,54.99,7300.0
2013-12-24 11:30:00,55.0,55.02,54.97,55.0,6700.0,55.0,55.02,54.97,55.0,6700.0
2013-12-24 11:35:00,54.99,55.02,54.97,55.02,4000.0,54.99,55.02,54.97,55.02,4000.0
2013-12-24 11:40:00,55.01,55.04,54.96,55.0,26700.0,55.01,55.04,54.96,55.0,26700.0
2013-12-24 11:45:00,55.0,55.02,54.95,54.98,3700.0,55.0,55.02,54.95,54.98,3700.0
2013-12-24 11:50:00,55.0,55.03,54.96,55.0,6300.0,55.0,55.03,54.96,55.0,6300.0
2013-12-24 11:55:00,55.02,55.04,54.97,55.0,8600.0,55.02,55.04,54.97,55.0,8600.0
2013-12-24 12:00:00,55.0,55.01,54.94,54.97,4300.0,55.0,55.01,54.94,54.97,4300.0
2013-12-24 12:05:00,54.98,55.05,54.96,54.98,8900.0,54.98,55.05,54.96,54.98,8900.0
2013-12-24 12:10:00,54.98,54.98,54.93,54.97,8200.0,54.98,54.98,54.93,54.97,8200.0
2013-12-24 12:15:00,54.97,55.02,54.92,55.02,13700.0,54.97,55.02,54.92,55.02,13700.0
2013-12-24 12:20:00,55.02,55.02,54.97,55.0,4400.0,55.02,55.02,54.97,55.0,4400.0
2013-12-24 12:25:00,55.0,55.0,54.93,54.98,6600.0,55.0,55.0,54.93,54.98,6600.0
2013-12-24 12:30:00,54.95,55.06,54.95,55.05,12400.0,54.95,55.06,54.95,55.05,12400.0
2013-12-24 12:35:00,55.04,55.04,54.96,54.98,9100.0,55.04,55.04,54.96,54.98,9100.0
2013-12-24 12:40:00,54.99,54.99,54.95,54.95,8500.0,54.99,54.99,54.95,54.95,8500.0
2013-12-24 12:45:00,54.95,55.01,54.94,55.01,14200.0,54.95,55.01,54.94,55.01,14200.0
2013-12-24 12:50:00,55.01,55.1,54.98,55.05,27500.0,55.01,55.1,54.98,55.05,27500.0
2013-12-24 12:55:00,55.04,55.11,54.99,55.06,44600.0,55.04,55.11,54.99,55.06,44600.0
2013-12-26 09:30:00,54.94,55.12,54.88,54.98,4300.0,54.94,55.12,54.88,54.98,4300.0
2013-12-26 09:35:00,55.03,55.13,54.99,55.0,7200.0,55.03,55.13,54.99,55.0,7200.0
2013-12-26 09:40:00,55.01,55.11,54.9,54.92,11500.0,55.01,55.11,54.9,54.92,11500.0
2013-12-26 09:45:00,55.0,55.12,54.92,54.93,4700.0,55.0,55.12,54.92,54.93,4700.0
2013-12-26 09:50:00,54.93,55.0,54.82,54.97,18800.0,54.93,55.0,54.82,54.97,18800.0
2013-12-26 09:55:00,54.98,54.98,54.65,54.66,8700.0,54.98,54.98,54.65,54.66,8700.0
2013-12-26 10:00:00,54.65,54.69,54.53,54.66,8300.0,54.65,54.69,54.53,54.66,8300.0
2013-12-26 10:05:00,54.72,54.86,54.72,54.85,6400.0,54.72,54.86,54.72,54.85,6400.0
2013-12-26 10:10:00,54.87,55.02,54.84,54.94,7100.0,54.87,55.02,54.84,54.94,7100.0
2013-12-26 10:15:00,54.93,54.93,54.86,54.86,1000.0,54.93,54.93,54.86,54.86,1000.0
2013-12-26 10:20:00,54.88,55.0,54.88,55.0,2100.0,54.88,55.0,54.88,55.0,2100.0
2013-12-26 10:25:00,54.97,55.06,54.96,55.06,11100.0,54.97,55.06,54.96,55.06,11100.0
2013-12-26 10:30:00,55.06,55.11,54.98,55.01,15700.0,55.06,55.11,54.98,55.01,15700.0
2013-12-26 10:35:00,55.01,55.01,54.96,54.98,9200.0,55.01,55.01,54.96,54.98,9200.0
2013-12-26 10:40:00,54.96,55.01,54.96,55.0,9400.0,54.96,55.01,54.96,55.0,9400.0
2013-12-26 10:45:00,55.0,55.0,54.72,54.8,17700.0,55.0,55.0,54.72,54.8,17700.0
2013-12-26 10:50:00,54.82,54.82,54.71,54.81,6200.0,54.82,54.82,54.71,54.81,6200.0
2013-12-26 10:55:00,54.74,54.8,54.61,54.77,14100.0,54.74,54.8,54.61,54.77,14100.0
2013-12-26 11:00:00,54.78,54.83,54.78,54.82,1200.0,54.78,54.83,54.78,54.82,1200.0
2013-12-26 11:05:00,54.81,54.91,54.79,54.88,7700.0,54.81,54.91,54.79,54.88,7700.0
2013-12-26 11:10:00,54.88,54.94,54.86,54.93,5800.0,54.88,54.94,54.86,54.93,5800.0
2013-12-26 11:15:00,54.93,55.0,54.93,54.94,5800.0,54.93,55.0,54.93,54.94,5800.0
2013-12-26 11:20:00,54.97,55.02,54.95,55.0,5100.0,54.97,55.02,54.95,55.0,5100.0
2013-12-26 11:25:00,55.02,55.02,54.98,54.99,4900.0,55.02,55.02,54.98,54.99,4900.0
2013-12-26 11:30:00,54.96,54.98,54.86,54.91,3700.0,54.96,54.98,54.86,54.91,3700.0
2013-12-26 11:35:00,54.93,54.97,54.91,54.92,3400.0,54.93,54.97,54.91,54.92,3400.0
2013-12-26 11:40:00,54.91,54.91,54.84,54.84,2200.0,54.91,54.91,54.84,54.84,2200.0
2013-12-26 11:45:00,54.84,54.88,54.79,54.8,3600.0,54.84,54.88,54.79,54.8,3600.0
2013-12-26 11:50:00,54.78,54.8,54.75,54.77,3700.0,54.78,54.8,54.75,54.77,3700.0
2013-12-26 11:55:00,54.79,54.79,54.68,54.75,6000.0,54.79,54.79,54.68,54.75,6000.0
2013-12-26 12:00:00,54.75,54.84,54.69,54.82,12700.0,54.75,54.84,54.69,54.82,12700.0
2013-12-26 12:05:00,54.81,54.89,54.79,54.89,2700.0,54.81,54.89,54.79,54.89,2700.0
2013-12-26 12:10:00,54.89,54.94,54.85,54.85,3400.0,54.89,54.94,54.85,54.85,3400.0
2013-12-26 12:15:00,54.83,54.96,54.79,54.88,7200.0,54.83,54.96,54.79,54.88,7200.0
2013-12-26 12:20:00,54.88,54.88,54.8,54.81,3800.0,54.88,54.88,54.8,54.81,3800.0
2013-12-26 12:25:00,54.8,54.8,54.75,54.79,2300.0,54.8,54.8,54.75,54.79,2300.0
2013-12-26 12:30:00,54.77,54.83,54.77,54.82,2600.0,54.77,54.83,54.77,54.82,2600.0
2013-12-26 12:35:00,54.81,54.85,54.8,54.85,3300.0,54.81,54.85,54.8,54.85,3300.0
2013-12-26 12:40:00,54.86,54.93,54.82,54.93,8500.0,54.86,54.93,54.82,54.93,8500.0
2013-12-26 12:45:00,54.95,54.95,54.9,54.9,3500.0,54.95,54.95,54.9,54.9,3500.0
2013-12-26 12:50:00,54.9,54.97,54.87,54.96,5200.0,54.9,54.97,54.87,54.96,5200.0
2013-12-26 12:55:00,54.94,54.94,54.88,54.88,1800.0,54.94,54.94,54.88,54.88,1800.0
2013-12-26 13:00:00,54.93,54.94,54.91,54.92,1400.0,54.93,54.94,54.91,54.92,1400.0
2013-12-26 13:05:00,54.92,54.95,54.92,54.95,1700.0,54.92,54.95,54.92,54.95,1700.0
2013-12-26 13:10:00,54.96,54.97,54.93,54.94,4000.0,54.96,54.97,54.93,54.94,4000.0
2013-12-26 13:15:00,54.92,54.93,54.89,54.92,4600.0,54.92,54.93,54.89,54.92,4600.0
2013-12-26 13:20:00,54.94,54.98,54.89,54.96,8100.0,54.94,54.98,54.89,54.96,8100.0
2013-12-26 13:25:00,54.95,54.97,54.9,54.94,2000.0,54.95,54.97,54.9,54.94,2000.0
2013-12-26 13:30:00,54.94,54.96,54.89,54.96,1600.0,54.94,54.96,54.89,54.96,1600.0
2013-12-26 13:35:00,54.96,54.96,54.89,54.89,4100.0,54.96,54.96,54.89,54.89,4100.0
2013-12-26 13:40:00,54.89,54.94,54.86,54.9,5200.0,54.89,54.94,54.86,54.9,5200.0
2013-12-26 13:45:00,54.91,54.92,54.87,54.9,3800.0,54.91,54.92,54.87,54.9,3800.0
2013-12-26 13:50:00,54.9,54.95,54.85,54.88,11000.0,54.9,54.95,54.85,54.88,11000.0
2013-12-26 13:55:00,54.87,54.99,54.87,54.94,6400.0,54.87,54.99,54.87,54.94,6400.0
2013-12-26 14:00:00,54.93,54.94,54.86,54.92,4400.0,54.93,54.94,54.86,54.92,4400.0
2013-12-26 14:05:00,54.9,54.97,54.89,54.97,5900.0,54.9,54.97,54.89,54.97,5900.0
2013-12-26 14:10:00,54.94,54.95,54.9,54.92,2100.0,54.94,54.95,54.9,54.92,2100.0
2013-12-26 14:15:00,54.91,54.96,54.89,54.92,4900.0,54.91,54.96,54.89,54.92,4900.0
2013-12-26 14:20:00,54.92,54.92,54.89,54.91,2000.0,54.92,54.92,54.89,54.91,2000.0
2013-12-26 14:25:00,54.91,54.94,54.89,54.91,2000.0,54.91,54.94,54.89,54.91,2000.0
2013-12-26 14:30:00,54.91,54.98,54.91,54.93,6800.0,54.91,54.98,54.91,54.93,6800.0
2013-12-26 14:35:00,54.94,54.97,54.89,54.9,1900.0,54.94,54.97,54.89,54.9,1900.0
2013-12-26 14:40:00,54.92,54.98,54.88,54.89,8800.0,54.92,54.98,54.88,54.89,8800.0
2013-12-26 14:45:00,54.88,54.9,54.85,54.89,3300.0,54.88,54.9,54.85,54.89,3300.0
2013-12-26 14:50:00,54.9,54.95,54.87,54.87,2400.0,54.9,54.95,54.87,54.87,2400.0
2013-12-26 14:55:00,54.86,54.91,54.83,54.91,3400.0,54.86,54.91,54.83,54.91,3400.0
2013-12-26 15:00:00,54.89,54.91,54.86,54.86,5200.0,54.89,54.91,54.86,54.86,5200.0
2013-12-26 15:05:00,54.86,54.94,54.86,54.91,3600.0,54.86,54.94,54.86,54.91,3600.0
2013-12-26 15:10:00,54.91,54.91,54.88,54.89,4000.0,54.91,54.91,54.88,54.89,4000.0
2013-12-26 15:15:00,54.89,54.94,54.89,54.94,3900.0,54.89,54.94,54.89,54.94,3900.0
2013-12-26 15:20:00,54.94,54.94,54.89,54.89,4100.0,54.94,54.94,54.89,54.89,4100.0
2013-12-26 15:25:00,54.89,54.95,54.89,54.92,6000.0,54.89,54.95,54.89,54.92,6000.0
2013-12-26 15:30:00,54.94,55.04,54.92,55.03,12800.0,54.94,55.04,54.92,55.03,12800.0
2013-12-26 15:35:00,55.03,55.03,54.95,55.0,7100.0,55.03,55.03,54.95,55.0,7100.0
2013-12-26 15:40:00,54.99,55.03,54.98,55.0,12000.0,54.99,55.03,54.98,55.0,12000.0
2013-12-26 15:45:00,55.0,55.04,55.0,55.04,10400.0,55.0,55.04,55.0,55.04,10400.0
2013-12-26 15:50:00,55.03,55.09,55.01,55.03,18100.0,55.03,55.09,55.01,55.03,18100.0
2013-12-26 15:55:00,55.04,55.06,54.98,55.06,27700.0,55.04,55.06,54.98,55.06,27700.0
2013-12-27 09:30:00,55.21,55.25,54.96,55.11,6700.0,55.21,55.25,54.96,55.11,6700.0
2013-12-27 09:35:00,55.16,55.21,55.08,55.21,1300.0,55.16,55.21,55.08,55.21,1300.0
2013-12-27 09:40:00,55.1,55.21,55.04,55.18,8100.0,55.1,55.21,55.04,55.18,8100.0
2013-12-27 09:45:00,55.16,55.43,55.14,55.34,7700.0,55.16,55.43,55.14,55.34,7700.0
2013-12-27 09:50:00,55.28,55.34,55.17,55.27,3400.0,55.28,55.34,55.17,55.27,3400.0
2013-12-27 09:55:00,55.32,55.49,55.32,55.46,5600.0,55.32,55.49,55.32,55.46,5600.0
2013-12-27 10:00:00,55.4,55.44,55.3,55.31,4700.0,55.4,55.44,55.3,55.31,4700.0
2013-12-27 10:05:00,55.34,55.5,55.32,55.49,18000.0,55.34,55.5,55.32,55.49,18000.0
2013-12-27 10:10:00,55.47,55.61,55.46,55.58,7300.0,55.47,55.61,55.46,55.58,7300.0
2013-12-27 10:15:00,55.57,55.6,55.51,55.59,4700.0,55.57,55.6,55.51,55.59,4700.0
2013-12-27 10:20:00,55.58,55.59,55.27,55.27,7400.0,55.58,55.59,55.27,55.27,7400.0
2013-12-27 10:25:00,55.32,55.35,55.3,55.33,1400.0,55.32,55.35,55.3,55.33,1400.0
2013-12-27 10:30:00,55.35,55.35,55.1,55.26,10300.0,55.35,55.35,55.1,55.26,10300.0
2013-12-27 10:35:00,55.25,55.3,55.2,55.27,3300.0,55.25,55.3,55.2,55.27,3300.0
2013-12-27 10:40:00,55.22,55.25,55.04,55.04,4500.0,55.22,55.25,55.04,55.04,4500.0
2013-12-27 10:45:00,55.04,55.25,55.02,55.2,13800.0,55.04,55.25,55.02,55.2,13800.0
2013-12-27 10:50:00,55.23,55.35,55.23,55.33,3200.0,55.23,55.35,55.23,55.33,3200.0
2013-12-27 10:55:00,55.36,55.36,55.23,55.27,4100.0,55.36,55.36,55.23,55.27,4100.0
2013-12-27 11:00:00,55.29,55.38,55.29,55.38,3500.0,55.29,55.38,55.29,55.38,3500.0
2013-12-27 11:05:00,55.39,55.39,55.31,55.31,2800.0,55.39,55.39,55.31,55.31,2800.0
2013-12-27 11:10:00,55.3,55.32,55.27,55.3,6600.0,55.3,55.32,55.27,55.3,6600.0
2013-12-27 11:15:00,55.29,55.4,55.29,55.39,8000.0,55.29,55.4,55.29,55.39,8000.0
2013-12-27 11:20:00,55.38,55.39,55.3,55.31,6800.0,55.38,55.39,55.3,55.31,6800.0
2013-12-27 11:25:00,55.33,55.42,55.31,55.41,8200.0,55.33,55.42,55.31,55.41,8200.0
2013-12-27 11:30:00,55.42,55.53,55.42,55.44,8100.0,55.42,55.53,55.42,55.44,8100.0
2013-12-27 11:35:00,55.44,55.52,55.44,55.52,3700.0,55.44,55.52,55.44,55.52,3700.0
2013-12-27 11:40:00,55.5,55.51,55.47,55.47,3800.0,55.5,55.51,55.47,55.47,3800.0
2013-12-27 11:45:00,55.43,55.61,55.42,55.61,11600.0,55.43,55.61,55.42,55.61,11600.0
2013-12-27 11:50:00,55.61,55.61,55.58,55.6,5100.0,55.61,55.61,55.58,55.6,5100.0
2013-12-27 11:55:00,55.61,55.61,55.55,55.55,4600.0,55.61,55.61,55.55,55.55,4600.0
2013-12-27 12:00:00,55.54,55.58,55.53,55.55,5000.0,55.54,55.58,55.53,55.55,5000.0
2013-12-27 12:05:00,55.55,55.57,55.52,55.53,3800.0,55.55,55.57,55.52,55.53,3800.0
2013-12-27 12:10:00,55.53,55.56,55.52,55.56,3100.0,55.53,55.56,55.52,55.56,3100.0
2013-12-27 12:15:00,55.54,55.54,55.48,55.51,4700.0,55.54,55.54,55.48,55.51,4700.0
2013-12-27 12:20:00,55.51,55.58,55.49,55.53,13700.0,55.51,55.58,55.49,55.53,13700.0
2013-12-27 12:25:00,55.52,55.55,55.49,55.52,3200.0,55.52,55.55,55.49,55.52,3200.0
2013-12-27 12:30:00,55.54,55.56,55.5,55.52,9000.0,55.54,55.56,55.5,55.52,9000.0
2013-12-27 12:35:00,55.55,55.57,55.52,55.55,10500.0,55.55,55.57,55.52,55.55,10500.0
2013-12-27 12:40:00,55.55,55.56,55.51,55.52,4100.0,55.55,55.56,55.51,55.52,4100.0
2013-12-27 12:45:00,55.52,55.55,55.51,55.54,11300.0,55.52,55.55,55.51,55.54,11300.0
2013-12-27 12:50:00,55.55,55.61,55.52,55.58,23000.0,55.55,55.61,55.52,55.58,23000.0
2013-12-27 12:55:00,55.58,55.59,55.55,55.58,4700.0,55.58,55.59,55.55,55.58,4700.0
2013-12-27 13:00:00,55.58,55.58,55.54,55.56,6500.0,55.58,55.58,55.54,55.56,6500.0
2013-12-27 13:05:00,55.56,55.56,55.54,55.56,7200.0,55.56,55.56,55.54,55.56,7200.0
2013-12-27 13:10:00,55.55,55.57,55.54,55.55,5500.0,55.55,55.57,55.54,55.55,5500.0
2013-12-27 13:15:00,55.55,55.6,55.54,55.58,16600.0,55.55,55.6,55.54,55.58,16600.0
2013-12-27 13:20:00,55.56,55.59,55.53,55.59,8700.0,55.56,55.59,55.53,55.59,8700.0
2013-12-27 13:25:00,55.6,55.63,55.59,55.62,7100.0,55.6,55.63,55.59,55.62,7100.0
2013-12-27 13:30:00,55.62,55.63,55.5,55.5,4800.0,55.62,55.63,55.5,55.5,4800.0
2013-12-27 13:35:00,55.5,55.56,55.5,55.55,4400.0,55.5,55.56,55.5,55.55,4400.0
2013-12-27 13:40:00,55.55,55.56,55.45,55.45,9600.0,55.55,55.56,55.45,55.45,9600.0
2013-12-27 13:45:00,55.45,55.45,55.36,55.42,25900.0,55.45,55.45,55.36,55.42,25900.0
2013-12-27 13:50:00,55.44,55.48,55.44,55.46,4800.0,55.44,55.48,55.44,55.46,4800.0
2013-12-27 13:55:00,55.48,55.51,55.47,55.51,27800.0,55.48,55.51,55.47,55.51,27800.0
2013-12-27 14:00:00,55.51,55.55,55.51,55.54,3100.0,55.51,55.55,55.51,55.54,3100.0
2013-12-27 14:05:00,55.54,55.55,55.51,55.51,3500.0,55.54,55.55,55.51,55.51,3500.0
2013-12-27 14:10:00,55.5,55.54,55.5,55.54,5500.0,55.5,55.54,55.5,55.54,5500.0
2013-12-27 14:15:00,55.55,55.55,55.5,55.55,5100.0,55.55,55.55,55.5,55.55,5100.0
2013-12-27 14:20:00,55.55,55.56,55.54,55.54,4000.0,55.55,55.56,55.54,55.54,4000.0
2013-12-27 14:25:00,55.54,55.54,55.5,55.51,4400.0,55.54,55.54,55.5,55.51,4400.0
2013-12-27 14:30:00,55.51,55.53,55.49,55.53,6600.0,55.51,55.53,55.49,55.53,6600.0
2013-12-27 14:35:00,55.52,55.52,55.51,55.52,2800.0,55.52,55.52,55.51,55.52,2800.0
2013-12-27 14:40:00,55.52,55.55,55.48,55.48,11000.0,55.52,55.55,55.48,55.48,11000.0
2013-12-27 14:45:00,55.49,55.53,55.48,55.5,6800.0,55.49,55.53,55.48,55.5,6800.0
2013-12-27 14:50:00,55.49,55.51,55.48,55.49,4000.0,55.49,55.51,55.48,55.49,4000.0
2013-12-27 14:55:00,55.49,55.52,55.48,55.49,13400.0,55.49,55.52,55.48,55.49,13400.0
2013-12-27 15:00:00,55.5,55.53,55.48,55.52,9600.0,55.5,55.53,55.48,55.52,9600.0
2013-12-27 15:05:00,55.53,55.56,55.53,55.56,3800.0,55.53,55.56,55.53,55.56,3800.0
2013-12-27 15:10:00,55.55,55.55,55.5,55.51,6300.0,55.55,55.55,55.5,55.51,6300.0
2013-12-27 15:15:00,55.5,55.54,55.48,55.54,20700.0,55.5,55.54,55.48,55.54,20700.0
2013-12-27 15:20:00,55.53,55.53,55.5,55.51,6400.0,55.53,55.53,55.5,55.51,6400.0
2013-12-27 15:25:00,55.52,55.56,55.52,55.56,7700.0,55.52,55.56,55.52,55.56,7700.0
2013-12-27 15:30:00,55.57,55.57,55.49,55.55,15500.0,55.57,55.57,55.49,55.55,15500.0
2013-12-27 15:35:00,55.55,55.56,55.55,55.56,8700.0,55.55,55.56,55.55,55.56,8700.0
2013-12-27 15:40:00,55.55,55.56,55.54,55.55,14400.0,55.55,55.56,55.54,55.55,14400.0
2013-12-27 15:45:00,55.55,55.56,55.47,55.48,22200.0,55.55,55.56,55.47,55.48,22200.0
2013-12-27 15:50:00,55.47,55.49,55.45,55.48,22400.0,55.47,55.49,55.45,55.48,22400.0
2013-12-27 15:55:00,55.48,55.52,55.45,55.51,56000.0,55.48,55.52,55.45,55.51,56000.0
2013-12-30 09:30:00,55.53,55.55,55.22,55.45,17400.0,55.53,55.55,55.22,55.45,17400.0
2013-12-30 09:35:00,55.53,55.63,55.26,55.41,34000.0,55.53,55.63,55.26,55.41,34000.0
2013-12-30 09:40:00,55.41,55.5,55.3,55.35,17500.0,55.41,55.5,55.3,55.35,17500.0
2013-12-30 09:45:00,55.35,55.5,55.3,55.38,16000.0,55.35,55.5,55.3,55.38,16000.0
2013-12-30 09:50:00,55.37,55.41,55.28,55.41,6200.0,55.37,55.41,55.28,55.41,6200.0
2013-12-30 09:55:00,55.41,55.41,55.23,55.35,17600.0,55.41,55.41,55.23,55.35,17600.0
2013-12-30 10:00:00,55.33,55.4,55.28,55.4,6400.0,55.33,55.4,55.28,55.4,6400.0
2013-12-30 10:05:00,55.41,55.5,55.41,55.5,15000.0,55.41,55.5,55.41,55.5,15000.0
2013-12-30 10:10:00,55.5,55.58,55.46,55.55,5000.0,55.5,55.58,55.46,55.55,5000.0
2013-12-30 10:15:00,55.47,55.67,55.47,55.61,10400.0,55.47,55.67,55.47,55.61,10400.0
2013-12-30 10:20:00,55.61,55.61,55.37,55.37,4900.0,55.61,55.61,55.37,55.37,4900.0
2013-12-30 10:25:00,55.37,55.43,55.34,55.37,15800.0,55.37,55.43,55.34,55.37,15800.0
2013-12-30 10:30:00,55.4,55.55,55.38,55.55,10000.0,55.4,55.55,55.38,55.55,10000.0
2013-12-30 10:35:00,55.55,55.59,55.44,55.44,2100.0,55.55,55.59,55.44,55.44,2100.0
2013-12-30 10:40:00,55.43,55.48,55.38,55.41,8500.0,55.43,55.48,55.38,55.41,8500.0
2013-12-30 10:45:00,55.42,55.48,55.41,55.43,3400.0,55.42,55.48,55.41,55.43,3400.0
2013-12-30 10:50:00,55.44,55.47,55.4,55.4,4300.0,55.44,55.47,55.4,55.4,4300.0
2013-12-30 10:55:00,55.4,55.46,55.38,55.42,11300.0,55.4,55.46,55.38,55.42,11300.0
2013-12-30 11:00:00,55.42,55.51,55.42,55.47,4900.0,55.42,55.51,55.42,55.47,4900.0
2013-12-30 11:05:00,55.46,55.46,55.39,55.42,5600.0,55.46,55.46,55.39,55.42,5600.0
2013-12-30 11:10:00,55.41,55.47,55.39,55.41,5600.0,55.41,55.47,55.39,55.41,5600.0
2013-12-30 11:15:00,55.4,55.45,55.39,55.41,5100.0,55.4,55.45,55.39,55.41,5100.0
2013-12-30 11:20:00,55.42,55.51,55.41,55.5,11500.0,55.42,55.51,55.41,55.5,11500.0
2013-12-30 11:25:00,55.5,55.51,55.44,55.44,2900.0,55.5,55.51,55.44,55.44,2900.0
2013-12-30 11:30:00,55.43,55.5,55.43,55.47,7500.0,55.43,55.5,55.43,55.47,7500.0
2013-12-30 11:35:00,55.49,55.5,55.41,55.41,5700.0,55.49,55.5,55.41,55.41,5700.0
2013-12-30 11:40:00,55.41,55.51,55.41,55.49,4100.0,55.41,55.51,55.41,55.49,4100.0
2013-12-30 11:45:00,55.48,55.54,55.48,55.48,9100.0,55.48,55.54,55.48,55.48,9100.0
2013-12-30 11:50:00,55.47,55.49,55.43,55.43,6800.0,55.47,55.49,55.43,55.43,6800.0
2013-12-30 11:55:00,55.43,55.46,55.41,55.45,5400.0,55.43,55.46,55.41,55.45,5400.0
2013-12-30 12:00:00,55.46,55.46,55.4,55.4,5600.0,55.46,55.46,55.4,55.4,5600.0
2013-12-30 12:05:00,55.4,55.45,55.36,55.4,7400.0,55.4,55.45,55.36,55.4,7400.0
2013-12-30 12:10:00,55.4,55.43,55.38,55.4,6100.0,55.4,55.43,55.38,55.4,6100.0
2013-12-30 12:15:00,55.4,55.43,55.4,55.42,4100.0,55.4,55.43,55.4,55.42,4100.0
2013-12-30 12:20:00,55.4,55.42,55.4,55.41,3600.0,55.4,55.42,55.4,55.41,3600.0
2013-12-30 12:25:00,55.41,55.43,55.4,55.41,3700.0,55.41,55.43,55.4,55.41,3700.0
2013-12-30 12:30:00,55.41,55.43,55.41,55.43,3000.0,55.41,55.43,55.41,55.43,3000.0
2013-12-30 12:35:00,55.42,55.42,55.36,55.39,8400.0,55.42,55.42,55.36,55.39,8400.0
2013-12-30 12:40:00,55.4,55.41,55.39,55.41,6300.0,55.4,55.41,55.39,55.41,6300.0
2013-12-30 12:45:00,55.4,55.41,55.39,55.41,7000.0,55.4,55.41,55.39,55.41,7000.0
2013-12-30 12:50:00,55.41,55.42,55.39,55.41,3000.0,55.41,55.42,55.39,55.41,3000.0
2013-12-30 12:55:00,55.41,55.42,55.39,55.41,4800.0,55.41,55.42,55.39,55.41,4800.0
2013-12-30 13:00:00,55.4,55.47,55.38,55.42,6500.0,55.4,55.47,55.38,55.42,6500.0
2013-12-30 13:05:00,55.42,55.43,55.4,55.42,5800.0,55.42,55.43,55.4,55.42,5800.0
2013-12-30 13:10:00,55.43,55.43,55.39,55.41,8300.0,55.43,55.43,55.39,55.41,8300.0
2013-12-30 13:15:00,55.41,55.44,55.41,55.41,2800.0,55.41,55.44,55.41,55.41,2800.0
2013-12-30 13:20:00,55.41,55.42,55.36,55.4,9700.0,55.41,55.42,55.36,55.4,9700.0
2013-12-30 13:25:00,55.41,55.43,55.36,55.42,20200.0,55.41,55.43,55.36,55.42,20200.0
2013-12-30 13:30:00,55.41,55.43,55.35,55.41,19600.0,55.41,55.43,55.35,55.41,19600.0
2013-12-30 13:35:00,55.42,55.45,55.42,55.43,5100.0,55.42,55.45,55.42,55.43,5100.0
2013-12-30 13:40:00,55.43,55.48,55.41,55.48,11000.0,55.43,55.48,55.41,55.48,11000.0
2013-12-30 13:45:00,55.48,55.48,55.46,55.48,8600.0,55.48,55.48,55.46,55.48,8600.0
2013-12-30 13:50:00,55.48,55.48,55.43,55.44,10900.0,55.48,55.48,55.43,55.44,10900.0
2013-12-30 13:55:00,55.44,55.45,55.41,55.41,5500.0,55.44,55.45,55.41,55.41,5500.0
2013-12-30 14:00:00,55.4,55.45,55.4,55.45,5700.0,55.4,55.45,55.4,55.45,5700.0
2013-12-30 14:05:00,55.46,55.55,55.44,55.53,29500.0,55.46,55.55,55.44,55.53,29500.0
2013-12-30 14:10:00,55.54,55.54,55.46,55.47,9200.0,55.54,55.54,55.46,55.47,9200.0
2013-12-30 14:15:00,55.47,55.57,55.46,55.57,8700.0,55.47,55.57,55.46,55.57,8700.0
2013-12-30 14:20:00,55.56,55.61,55.56,55.56,8700.0,55.56,55.61,55.56,55.56,8700.0
2013-12-30 14:25:00,55.56,55.56,55.52,55.54,5800.0,55.56,55.56,55.52,55.54,5800.0
2013-12-30 14:30:00,55.54,55.59,55.51,55.59,7600.0,55.54,55.59,55.51,55.59,7600.0
2013-12-30 14:35:00,55.59,55.61,55.53,55.53,8300.0,55.59,55.61,55.53,55.53,8300.0
2013-12-30 14:40:00,55.56,55.61,55.55,55.58,4400.0,55.56,55.61,55.55,55.58,4400.0
2013-12-30 14:45:00,55.6,55.61,55.54,55.56,2000.0,55.6,55.61,55.54,55.56,2000.0
2013-12-30 14:50:00,55.55,55.55,55.48,55.52,7600.0,55.55,55.55,55.48,55.52,7600.0
2013-12-30 14:55:00,55.52,55.55,55.49,55.49,5200.0,55.52,55.55,55.49,55.49,5200.0
2013-12-30 15:00:00,55.5,55.5,55.43,55.43,6900.0,55.5,55.5,55.43,55.43,6900.0
2013-12-30 15:05:00,55.42,55.42,55.4,55.41,6200.0,55.42,55.42,55.4,55.41,6200.0
2013-12-30 15:10:00,55.41,55.43,55.38,55.38,8100.0,55.41,55.43,55.38,55.38,8100.0
2013-12-30 15:15:00,55.38,55.41,55.34,55.39,26300.0,55.38,55.41,55.34,55.39,26300.0
2013-12-30 15:20:00,55.38,55.38,55.32,55.34,10000.0,55.38,55.38,55.32,55.34,10000.0
2013-12-30 15:25:00,55.35,55.39,55.32,55.32,8600.0,55.35,55.39,55.32,55.32,8600.0
2013-12-30 15:30:00,55.31,55.37,55.3,55.36,10000.0,55.31,55.37,55.3,55.36,10000.0
2013-12-30 15:35:00,55.36,55.36,55.28,55.32,10600.0,55.36,55.36,55.28,55.32,10600.0
2013-12-30 15:40:00,55.31,55.32,55.27,55.29,10300.0,55.31,55.32,55.27,55.29,10300.0
2013-12-30 15:45:00,55.3,55.39,55.3,55.37,21000.0,55.3,55.39,55.3,55.37,21000.0
2013-12-30 15:50:00,55.38,55.55,55.38,55.53,53300.0,55.38,55.55,55.38,55.53,53300.0
2013-12-30 15:55:00,55.53,55.54,55.47,55.51,46600.0,55.53,55.54,55.47,55.51,46600.0
2013-12-31 09:30:00,55.39,55.58,55.39,55.58,2700.0,55.39,55.58,55.39,55.58,2700.0
2013-12-31 09:35:00,55.65,55.71,55.58,55.66,900.0,55.65,55.71,55.58,55.66,900.0
2013-12-31 09:40:00,55.62,55.65,55.58,55.58,1900.0,55.62,55.65,55.58,55.58,1900.0
2013-12-31 09:45:00,55.55,55.55,55.49,55.53,2100.0,55.55,55.55,55.49,55.53,2100.0
2013-12-31 09:50:00,55.54,55.7,55.54,55.7,2200.0,55.54,55.7,55.54,55.7,2200.0
2013-12-31 09:55:00,55.72,55.78,55.72,55.77,2700.0,55.72,55.78,55.72,55.77,2700.0
2013-12-31 10:00:00,55.79,55.86,55.67,55.67,7300.0,55.79,55.86,55.67,55.67,7300.0
2013-12-31 10:05:00,55.64,55.64,55.58,55.59,3100.0,55.64,55.64,55.58,55.59,3100.0
2013-12-31 10:10:00,55.62,55.67,55.6,55.65,2500.0,55.62,55.67,55.6,55.65,2500.0
2013-12-31 10:15:00,55.62,55.62,55.52,55.55,2400.0,55.62,55.62,55.52,55.55,2400.0
2013-12-31 10:20:00,55.56,55.65,55.44,55.6,6600.0,55.56,55.65,55.44,55.6,6600.0
2013-12-31 10:25:00,55.61,55.66,55.6,55.66,1600.0,55.61,55.66,55.6,55.66,1600.0
2013-12-31 10:30:00,55.69,55.77,55.67,55.68,3500.0,55.69,55.77,55.67,55.68,3500.0
2013-12-31 10:35:00,55.68,55.69,55.65,55.65,1100.0,55.68,55.69,55.65,55.65,1100.0
2013-12-31 10:40:00,55.67,55.76,55.67,55.76,3600.0,55.67,55.76,55.67,55.76,3600.0
2013-12-31 10:45:00,55.75,55.78,55.71,55.73,2000.0,55.75,55.78,55.71,55.73,2000.0
2013-12-31 10:50:00,55.76,55.78,55.74,55.76,1200.0,55.76,55.78,55.74,55.76,1200.0
2013-12-31 10:55:00,55.76,55.91,55.74,55.89,12400.0,55.76,55.91,55.74,55.89,12400.0
2013-12-31 11:00:00,55.96,55.97,55.87,55.92,6800.0,55.96,55.97,55.87,55.92,6800.0
2013-12-31 11:05:00,55.92,55.95,55.9,55.93,2400.0,55.92,55.95,55.9,55.93,2400.0
2013-12-31 11:10:00,55.96,55.96,55.88,55.91,1400.0,55.96,55.96,55.88,55.91,1400.0
2013-12-31 11:15:00,55.9,55.91,55.85,55.85,2100.0,55.9,55.91,55.85,55.85,2100.0
2013-12-31 11:20:00,55.9,55.91,55.84,55.85,1700.0,55.9,55.91,55.84,55.85,1700.0
2013-12-31 11:25:00,55.82,55.84,55.8,55.84,3100.0,55.82,55.84,55.8,55.84,3100.0
2013-12-31 11:30:00,55.86,55.91,55.85,55.86,3000.0,55.86,55.91,55.85,55.86,3000.0
2013-12-31 11:35:00,55.88,55.9,55.79,55.81,3400.0,55.88,55.9,55.79,55.81,3400.0
2013-12-31 11:40:00,55.81,55.81,55.73,55.73,2400.0,55.81,55.81,55.73,55.73,2400.0
2013-12-31 11:45:00,55.76,55.77,55.72,55.72,1900.0,55.76,55.77,55.72,55.72,1900.0
2013-12-31 11:50:00,55.73,55.76,55.67,55.71,4800.0,55.73,55.76,55.67,55.71,4800.0
2013-12-31 11:55:00,55.72,55.73,55.71,55.72,2700.0,55.72,55.73,55.71,55.72,2700.0
2013-12-31 12:00:00,55.73,55.76,55.7,55.71,1600.0,55.73,55.76,55.7,55.71,1600.0
2013-12-31 12:05:00,55.72,55.75,55.71,55.75,1300.0,55.72,55.75,55.71,55.75,1300.0
2013-12-31 12:10:00,55.75,55.8,55.73,55.8,2200.0,55.75,55.8,55.73,55.8,2200.0
2013-12-31 12:15:00,55.76,55.78,55.68,55.71,5200.0,55.76,55.78,55.68,55.71,5200.0
2013-12-31 12:20:00,55.71,55.73,55.67,55.71,2800.0,55.71,55.73,55.67,55.71,2800.0
2013-12-31 12:25:00,55.74,55.81,55.73,55.81,2900.0,55.74,55.81,55.73,55.81,2900.0
2013-12-31 12:30:00,55.8,55.81,55.77,55.8,1900.0,55.8,55.81,55.77,55.8,1900.0
2013-12-31 12:35:00,55.8,55.89,55.8,55.86,2300.0,55.8,55.89,55.8,55.86,2300.0
2013-12-31 12:40:00,55.86,55.9,55.83,55.83,2700.0,55.86,55.9,55.83,55.83,2700.0
2013-12-31 12:45:00,55.83,55.86,55.8,55.83,4100.0,55.83,55.86,55.8,55.83,4100.0
2013-12-31 12:50:00,55.87,55.9,55.85,55.88,1100.0,55.87,55.9,55.85,55.88,1100.0
2013-12-31 12:55:00,55.9,55.93,55.85,55.92,3300.0,55.9,55.93,55.85,55.92,3300.0
2013-12-31 13:00:00,55.94,55.94,55.89,55.89,3400.0,55.94,55.94,55.89,55.89,3400.0
2013-12-31 13:05:00,55.89,55.9,55.87,55.89,2600.0,55.89,55.9,55.87,55.89,2600.0
2013-12-31 13:10:00,55.89,55.94,55.87,55.94,3400.0,55.89,55.94,55.87,55.94,3400.0
2013-12-31 13:15:00,55.94,55.94,55.9,55.91,14000.0,55.94,55.94,55.9,55.91,14000.0
2013-12-31 13:20:00,55.94,55.94,55.9,55.91,1900.0,55.94,55.94,55.9,55.91,1900.0
2013-12-31 13:25:00,55.93,55.96,55.91,55.95,5200.0,55.93,55.96,55.91,55.95,5200.0
2013-12-31 13:30:00,55.95,55.96,55.94,55.95,5200.0,55.95,55.96,55.94,55.95,5200.0
2013-12-31 13:35:00,55.93,55.96,55.91,55.93,16300.0,55.93,55.96,55.91,55.93,16300.0
2013-12-31 13:40:00,55.93,55.96,55.9,55.93,4800.0,55.93,55.96,55.9,55.93,4800.0
2013-12-31 13:45:00,55.93,55.93,55.89,55.91,3400.0,55.93,55.93,55.89,55.91,3400.0
2013-12-31 13:50:00,55.91,55.95,55.91,55.91,3100.0,55.91,55.95,55.91,55.91,3100.0
2013-12-31 13:55:00,55.95,55.95,55.91,55.93,3200.0,55.95,55.95,55.91,55.93,3200.0
2013-12-31 14:00:00,55.93,55.96,55.93,55.96,2800.0,55.93,55.96,55.93,55.96,2800.0
2013-12-31 14:05:00,55.96,55.97,55.93,55.97,3400.0,55.96,55.97,55.93,55.97,3400.0
2013-12-31 14:10:00,55.96,55.99,55.95,55.97,4800.0,55.96,55.99,55.95,55.97,4800.0
2013-12-31 14:15:00,55.98,56.0,55.96,55.97,6800.0,55.98,56.0,55.96,55.97,6800.0
2013-12-31 14:20:00,55.96,56.0,55.94,55.94,4800.0,55.96,56.0,55.94,55.94,4800.0
2013-12-31 14:25:00,55.96,55.96,55.9,55.92,11400.0,55.96,55.96,55.9,55.92,11400.0
2013-12-31 14:30:00,55.94,55.96,55.93,55.95,2400.0,55.94,55.96,55.93,55.95,2400.0
2013-12-31 14:35:00,55.94,55.96,55.87,55.87,3000.0,55.94,55.96,55.87,55.87,3000.0
2013-12-31 14:40:00,55.9,55.98,55.88,55.91,5300.0,55.9,55.98,55.88,55.91,5300.0
2013-12-31 14:45:00,55.93,55.93,55.88,55.9,3800.0,55.93,55.93,55.88,55.9,3800.0
2013-12-31 14:50:00,55.91,56.0,55.91,55.98,4200.0,55.91,56.0,55.91,55.98,4200.0
2013-12-31 14:55:00,55.99,55.99,55.95,55.98,3000.0,55.99,55.99,55.95,55.98,3000.0
2013-12-31 15:00:00,55.98,55.98,55.91,55.91,4100.0,55.98,55.98,55.91,55.91,4100.0
2013-12-31 15:05:00,55.91,55.94,55.91,55.91,3700.0,55.91,55.94,55.91,55.91,3700.0
2013-12-31 15:10:00,55.92,55.93,55.88,55.88,3900.0,55.92,55.93,55.88,55.88,3900.0
2013-12-31 15:15:00,55.88,55.91,55.87,55.87,6400.0,55.88,55.91,55.87,55.87,6400.0
2013-12-31 15:20:00,55.87,55.94,55.87,55.94,6500.0,55.87,55.94,55.87,55.94,6500.0
2013-12-31 15:25:00,55.94,55.94,55.89,55.91,6400.0,55.94,55.94,55.89,55.91,6400.0
2013-12-31 15:30:00,55.91,55.94,55.83,55.83,13500.0,55.91,55.94,55.83,55.83,13500.0
2013-12-31 15:35:00,55.84,55.84,55.77,55.81,11000.0,55.84,55.84,55.77,55.81,11000.0
2013-12-31 15:40:00,55.81,55.9,55.8,55.86,13300.0,55.81,55.9,55.8,55.86,13300.0
2013-12-31 15:45:00,55.88,55.9,55.88,55.9,22600.0,55.88,55.9,55.88,55.9,22600.0
2013-12-31 15:50:00,55.89,56.0,55.89,55.99,24800.0,55.89,56.0,55.89,55.99,24800.0
2013-12-31 15:55:00,56.0,56.04,55.95,56.02,56600.0,56.0,56.04,55.95,56.02,56600.0
2014-01-02 09:30:00,55.57,56.17,55.57,55.71,95800.0,55.57,56.17,55.57,55.71,95800.0
2014-01-02 09:35:00,55.7,56.07,55.57,55.86,53900.0,55.7,56.07,55.57,55.86,53900.0
2014-01-02 09:40:00,55.86,56.71,55.84,56.49,97100.0,55.86,56.71,55.84,56.49,97100.0
2014-01-02 09:45:00,56.32,56.71,56.26,56.69,32900.0,56.32,56.71,56.26,56.69,32900.0
2014-01-02 09:50:00,56.61,56.65,56.47,56.51,11100.0,56.61,56.65,56.47,56.51,11100.0
2014-01-02 09:55:00,56.54,56.69,56.54,56.55,11800.0,56.54,56.69,56.54,56.55,11800.0
2014-01-02 10:00:00,56.5,56.57,56.16,56.2,6800.0,56.5,56.57,56.16,56.2,6800.0
2014-01-02 10:05:00,56.2,56.3,56.11,56.23,13600.0,56.2,56.3,56.11,56.23,13600.0
2014-01-02 10:10:00,56.26,56.39,56.25,56.37,6500.0,56.26,56.39,56.25,56.37,6500.0
2014-01-02 10:15:00,56.36,56.51,56.27,56.27,9400.0,56.36,56.51,56.27,56.27,9400.0
2014-01-02 10:20:00,56.28,56.4,56.12,56.12,15500.0,56.28,56.4,56.12,56.12,15500.0
2014-01-02 10:25:00,56.16,56.23,56.05,56.07,12000.0,56.16,56.23,56.05,56.07,12000.0
2014-01-02 10:30:00,56.09,56.09,55.9,55.92,10300.0,56.09,56.09,55.9,55.92,10300.0
2014-01-02 10:35:00,55.89,55.94,55.74,55.75,7400.0,55.89,55.94,55.74,55.75,7400.0
2014-01-02 10:40:00,55.74,56.14,55.74,56.04,18000.0,55.74,56.14,55.74,56.04,18000.0
2014-01-02 10:45:00,56.04,56.1,56.0,56.07,9400.0,56.04,56.1,56.0,56.07,9400.0
2014-01-02 10:50:00,56.07,56.11,56.0,56.06,6000.0,56.07,56.11,56.0,56.06,6000.0
2014-01-02 10:55:00,56.01,56.06,55.97,56.06,2200.0,56.01,56.06,55.97,56.06,2200.0
2014-01-02 11:00:00,56.02,56.03,55.91,55.96,6400.0,56.02,56.03,55.91,55.96,6400.0
2014-01-02 11:05:00,55.97,56.06,55.97,56.02,3100.0,55.97,56.06,55.97,56.02,3100.0
2014-01-02 11:10:00,56.01,56.01,55.8,55.84,5000.0,56.01,56.01,55.8,55.84,5000.0
2014-01-02 11:15:00,55.81,55.9,55.76,55.88,6600.0,55.81,55.9,55.76,55.88,6600.0
2014-01-02 11:20:00,55.89,55.89,55.7,55.7,2900.0,55.89,55.89,55.7,55.7,2900.0
2014-01-02 11:25:00,55.7,55.77,55.62,55.77,6700.0,55.7,55.77,55.62,55.77,6700.0
2014-01-02 11:30:00,55.77,55.79,55.58,55.61,9300.0,55.77,55.79,55.58,55.61,9300.0
2014-01-02 11:35:00,55.61,55.61,55.46,55.53,14400.0,55.61,55.61,55.46,55.53,14400.0
2014-01-02 11:40:00,55.49,55.56,55.47,55.49,15400.0,55.49,55.56,55.47,55.49,15400.0
2014-01-02 11:45:00,55.52,55.53,55.37,55.37,15800.0,55.52,55.53,55.37,55.37,15800.0
2014-01-02 11:50:00,55.35,55.35,55.17,55.3,11200.0,55.35,55.35,55.17,55.3,11200.0
2014-01-02 11:55:00,55.35,55.41,55.19,55.19,5600.0,55.35,55.41,55.19,55.19,5600.0
2014-01-02 12:00:00,55.21,55.38,55.2,55.38,4500.0,55.21,55.38,55.2,55.38,4500.0
2014-01-02 12:05:00,55.34,55.5,55.3,55.37,17700.0,55.34,55.5,55.3,55.37,17700.0
2014-01-02 12:10:00,55.37,55.39,55.32,55.34,3100.0,55.37,55.39,55.32,55.34,3100.0
2014-01-02 12:15:00,55.36,55.38,55.31,55.34,4500.0,55.36,55.38,55.31,55.34,4500.0
2014-01-02 12:20:00,55.35,55.36,55.33,55.36,2100.0,55.35,55.36,55.33,55.36,2100.0
2014-01-02 12:25:00,55.33,55.39,55.25,55.39,9000.0,55.33,55.39,55.25,55.39,9000.0
2014-01-02 12:30:00,55.36,55.42,55.34,55.42,2200.0,55.36,55.42,55.34,55.42,2200.0
2014-01-02 12:35:00,55.46,55.52,55.43,55.45,10900.0,55.46,55.52,55.43,55.45,10900.0
2014-01-02 12:40:00,55.43,55.5,55.41,55.47,4600.0,55.43,55.5,55.41,55.47,4600.0
2014-01-02 12:45:00,55.48,55.59,55.48,55.5,4600.0,55.48,55.59,55.48,55.5,4600.0
2014-01-02 12:50:00,55.53,55.53,55.44,55.5,4600.0,55.53,55.53,55.44,55.5,4600.0
2014-01-02 12:55:00,55.48,55.57,55.47,55.57,3400.0,55.48,55.57,55.47,55.57,3400.0
2014-01-02 13:00:00,55.54,55.57,55.46,55.47,3900.0,55.54,55.57,55.46,55.47,3900.0
2014-01-02 13:05:00,55.48,55.51,55.42,55.45,4700.0,55.48,55.51,55.42,55.45,4700.0
2014-01-02 13:10:00,55.4,55.4,55.35,55.35,2300.0,55.4,55.4,55.35,55.35,2300.0
2014-01-02 13:15:00,55.35,55.42,55.35,55.35,4500.0,55.35,55.42,55.35,55.35,4500.0
2014-01-02 13:20:00,55.37,55.45,55.35,55.35,4600.0,55.37,55.45,55.35,55.35,4600.0
2014-01-02 13:25:00,55.36,55.36,55.31,55.34,3600.0,55.36,55.36,55.31,55.34,3600.0
2014-01-02 13:30:00,55.33,55.42,55.33,55.4,4200.0,55.33,55.42,55.33,55.4,4200.0
2014-01-02 13:35:00,55.4,55.41,55.37,55.37,3300.0,55.4,55.41,55.37,55.37,3300.0
2014-01-02 13:40:00,55.36,55.39,55.34,55.37,3000.0,55.36,55.39,55.34,55.37,3000.0
2014-01-02 13:45:00,55.38,55.44,55.35,55.42,6700.0,55.38,55.44,55.35,55.42,6700.0
2014-01-02 13:50:00,55.44,55.44,55.34,55.37,3600.0,55.44,55.44,55.34,55.37,3600.0
2014-01-02 13:55:00,55.38,55.43,55.37,55.41,4900.0,55.38,55.43,55.37,55.41,4900.0
2014-01-02 14:00:00,55.41,55.43,55.37,55.41,16200.0,55.41,55.43,55.37,55.41,16200.0
2014-01-02 14:05:00,55.41,55.45,55.39,55.39,12900.0,55.41,55.45,55.39,55.39,12900.0
2014-01-02 14:10:00,55.39,55.41,55.31,55.31,4800.0,55.39,55.41,55.31,55.31,4800.0
2014-01-02 14:15:00,55.3,55.32,55.22,55.23,19300.0,55.3,55.32,55.22,55.23,19300.0
2014-01-02 14:20:00,55.24,55.31,55.2,55.21,9700.0,55.24,55.31,55.2,55.21,9700.0
2014-01-02 14:25:00,55.25,55.26,55.21,55.22,5000.0,55.25,55.26,55.21,55.22,5000.0
2014-01-02 14:30:00,55.23,55.28,55.22,55.25,6500.0,55.23,55.28,55.22,55.25,6500.0
2014-01-02 14:35:00,55.26,55.26,55.22,55.26,8200.0,55.26,55.26,55.22,55.26,8200.0
2014-01-02 14:40:00,55.29,55.43,55.29,55.4,5800.0,55.29,55.43,55.29,55.4,5800.0
2014-01-02 14:45:00,55.4,55.4,55.29,55.32,7100.0,55.4,55.4,55.29,55.32,7100.0
2014-01-02 14:50:00,55.31,55.31,55.25,55.25,4700.0,55.31,55.31,55.25,55.25,4700.0
2014-01-02 14:55:00,55.25,55.25,55.15,55.19,6800.0,55.25,55.25,55.15,55.19,6800.0
2014-01-02 15:00:00,55.2,55.27,55.2,55.23,9000.0,55.2,55.27,55.2,55.23,9000.0
2014-01-02 15:05:00,55.23,55.29,55.23,55.29,5400.0,55.23,55.29,55.23,55.29,5400.0
2014-01-02 15:10:00,55.29,55.38,55.29,55.36,7100.0,55.29,55.38,55.29,55.36,7100.0
2014-01-02 15:15:00,55.36,55.48,55.36,55.48,4700.0,55.36,55.48,55.36,55.48,4700.0
2014-01-02 15:20:00,55.48,55.48,55.38,55.39,11900.0,55.48,55.48,55.38,55.39,11900.0
2014-01-02 15:25:00,55.39,55.43,55.36,55.42,14500.0,55.39,55.43,55.36,55.42,14500.0
2014-01-02 15:30:00,55.42,55.46,55.39,55.45,12700.0,55.42,55.46,55.39,55.45,12700.0
2014-01-02 15:35:00,55.44,55.56,55.44,55.47,9500.0,55.44,55.56,55.44,55.47,9500.0
2014-01-02 15:40:00,55.48,55.58,55.48,55.55,12700.0,55.48,55.58,55.48,55.55,12700.0
2014-01-02 15:45:00,55.56,55.65,55.51,55.65,14900.0,55.56,55.65,55.51,55.65,14900.0
2014-01-02 15:50:00,55.64,55.77,55.63,55.77,32600.0,55.64,55.77,55.63,55.77,32600.0
2014-01-02 15:55:00,55.78,55.78,55.67,55.7,35700.0,55.78,55.78,55.67,55.7,35700.0
2014-01-03 09:30:00,54.67,55.07,54.36,54.91,55000.0,54.67,55.07,54.36,54.91,55000.0
2014-01-03 09:35:00,54.9,55.59,54.9,55.2,41900.0,54.9,55.59,54.9,55.2,41900.0
2014-01-03 09:40:00,55.12,55.36,55.03,55.34,8300.0,55.12,55.36,55.03,55.34,8300.0
2014-01-03 09:45:00,55.4,55.5,55.23,55.37,4900.0,55.4,55.5,55.23,55.37,4900.0
2014-01-03 09:50:00,55.4,55.71,55.4,55.66,6300.0,55.4,55.71,55.4,55.66,6300.0
2014-01-03 09:55:00,55.61,55.62,55.28,55.28,8500.0,55.61,55.62,55.28,55.28,8500.0
2014-01-03 10:00:00,55.35,55.51,55.35,55.47,10400.0,55.35,55.51,55.35,55.47,10400.0
2014-01-03 10:05:00,55.46,55.48,55.29,55.29,11700.0,55.46,55.48,55.29,55.29,11700.0
2014-01-03 10:10:00,55.3,55.44,55.29,55.38,16600.0,55.3,55.44,55.29,55.38,16600.0
2014-01-03 10:15:00,55.34,55.36,55.24,55.36,6600.0,55.34,55.36,55.24,55.36,6600.0
2014-01-03 10:20:00,55.37,55.45,55.31,55.45,4800.0,55.37,55.45,55.31,55.45,4800.0
2014-01-03 10:25:00,55.45,55.45,55.4,55.4,4500.0,55.45,55.45,55.4,55.4,4500.0
2014-01-03 10:30:00,55.43,55.45,55.39,55.39,9400.0,55.43,55.45,55.39,55.39,9400.0
2014-01-03 10:35:00,55.39,55.41,55.34,55.39,6800.0,55.39,55.41,55.34,55.39,6800.0
2014-01-03 10:40:00,55.4,55.43,55.36,55.36,3600.0,55.4,55.43,55.36,55.36,3600.0
2014-01-03 10:45:00,55.36,55.36,55.25,55.28,3600.0,55.36,55.36,55.25,55.28,3600.0
2014-01-03 10:50:00,55.27,55.37,55.27,55.33,5400.0,55.27,55.37,55.27,55.33,5400.0
2014-01-03 10:55:00,55.33,55.33,55.2,55.24,5300.0,55.33,55.33,55.2,55.24,5300.0
2014-01-03 11:00:00,55.21,55.27,55.19,55.24,4200.0,55.21,55.27,55.19,55.24,4200.0
2014-01-03 11:05:00,55.24,55.26,55.21,55.25,4300.0,55.24,55.26,55.21,55.25,4300.0
2014-01-03 11:10:00,55.25,55.25,55.17,55.23,6800.0,55.25,55.25,55.17,55.23,6800.0
2014-01-03 11:15:00,55.22,55.26,55.2,55.2,7700.0,55.22,55.26,55.2,55.2,7700.0
2014-01-03 11:20:00,55.2,55.25,55.12,55.18,20300.0,55.2,55.25,55.12,55.18,20300.0
2014-01-03 11:25:00,55.12,55.13,54.99,55.06,17900.0,55.12,55.13,54.99,55.06,17900.0
2014-01-03 11:30:00,55.04,55.04,54.88,54.91,18200.0,55.04,55.04,54.88,54.91,18200.0
2014-01-03 11:35:00,54.92,54.94,54.7,54.82,16800.0,54.92,54.94,54.7,54.82,16800.0
2014-01-03 11:40:00,54.79,54.79,54.74,54.75,2000.0,54.79,54.79,54.74,54.75,2000.0
2014-01-03 11:45:00,54.74,54.83,54.66,54.8,7300.0,54.74,54.83,54.66,54.8,7300.0
2014-01-03 11:50:00,54.81,54.84,54.8,54.82,4100.0,54.81,54.84,54.8,54.82,4100.0
2014-01-03 11:55:00,54.81,54.81,54.75,54.75,1600.0,54.81,54.81,54.75,54.75,1600.0
2014-01-03 12:00:00,54.71,54.85,54.7,54.82,6900.0,54.71,54.85,54.7,54.82,6900.0
2014-01-03 12:05:00,54.81,54.86,54.78,54.85,1500.0,54.81,54.86,54.78,54.85,1500.0
2014-01-03 12:10:00,54.84,54.89,54.84,54.89,1000.0,54.84,54.89,54.84,54.89,1000.0
2014-01-03 12:15:00,54.88,54.9,54.81,54.81,7100.0,54.88,54.9,54.81,54.81,7100.0
2014-01-03 12:20:00,54.76,54.91,54.76,54.91,17400.0,54.76,54.91,54.76,54.91,17400.0
2014-01-03 12:25:00,54.92,54.93,54.88,54.93,3700.0,54.92,54.93,54.88,54.93,3700.0
2014-01-03 12:30:00,54.93,54.99,54.91,54.91,8800.0,54.93,54.99,54.91,54.91,8800.0
2014-01-03 12:35:00,54.9,54.96,54.9,54.95,2100.0,54.9,54.96,54.9,54.95,2100.0
2014-01-03 12:40:00,54.98,55.02,54.98,54.98,8300.0,54.98,55.02,54.98,54.98,8300.0
2014-01-03 12:45:00,55.0,55.01,54.96,55.01,3700.0,55.0,55.01,54.96,55.01,3700.0
2014-01-03 12:50:00,55.01,55.02,54.95,54.95,4800.0,55.01,55.02,54.95,54.95,4800.0
2014-01-03 12:55:00,54.96,54.96,54.88,54.89,3800.0,54.96,54.96,54.88,54.89,3800.0
2014-01-03 13:00:00,54.9,54.9,54.89,54.89,1800.0,54.9,54.9,54.89,54.89,1800.0
2014-01-03 13:05:00,54.88,54.88,54.83,54.83,1600.0,54.88,54.88,54.83,54.83,1600.0
2014-01-03 13:10:00,54.85,54.88,54.8,54.8,3900.0,54.85,54.88,54.8,54.8,3900.0
2014-01-03 13:15:00,54.8,54.84,54.8,54.82,1900.0,54.8,54.84,54.8,54.82,1900.0
2014-01-03 13:20:00,54.85,54.92,54.79,54.92,8400.0,54.85,54.92,54.79,54.92,8400.0
2014-01-03 13:25:00,54.92,54.93,54.86,54.88,2600.0,54.92,54.93,54.86,54.88,2600.0
2014-01-03 13:30:00,54.89,54.89,54.78,54.83,6400.0,54.89,54.89,54.78,54.83,6400.0
2014-01-03 13:35:00,54.83,54.83,54.81,54.81,600.0,54.83,54.83,54.81,54.81,600.0
2014-01-03 13:40:00,54.83,54.84,54.82,54.83,2000.0,54.83,54.84,54.82,54.83,2000.0
2014-01-03 13:45:00,54.84,54.88,54.8,54.88,9100.0,54.84,54.88,54.8,54.88,9100.0
2014-01-03 13:50:00,54.9,54.9,54.85,54.86,2400.0,54.9,54.9,54.85,54.86,2400.0
2014-01-03 13:55:00,54.86,54.88,54.86,54.88,3200.0,54.86,54.88,54.86,54.88,3200.0
2014-01-03 14:00:00,54.88,54.9,54.85,54.88,5100.0,54.88,54.9,54.85,54.88,5100.0
2014-01-03 14:05:00,54.86,54.87,54.83,54.83,2100.0,54.86,54.87,54.83,54.83,2100.0
2014-01-03 14:10:00,54.85,54.9,54.83,54.9,4500.0,54.85,54.9,54.83,54.9,4500.0
2014-01-03 14:15:00,54.89,54.93,54.85,54.88,6500.0,54.89,54.93,54.85,54.88,6500.0
2014-01-03 14:20:00,54.88,54.89,54.85,54.86,2800.0,54.88,54.89,54.85,54.86,2800.0
2014-01-03 14:25:00,54.86,54.9,54.86,54.9,3000.0,54.86,54.9,54.86,54.9,3000.0
2014-01-03 14:30:00,54.9,54.91,54.83,54.83,6800.0,54.9,54.91,54.83,54.83,6800.0
2014-01-03 14:35:00,54.84,54.9,54.83,54.9,5200.0,54.84,54.9,54.83,54.9,5200.0
2014-01-03 14:40:00,54.89,54.9,54.87,54.87,5100.0,54.89,54.9,54.87,54.87,5100.0
2014-01-03 14:45:00,54.87,54.91,54.87,54.89,16300.0,54.87,54.91,54.87,54.89,16300.0
2014-01-03 14:50:00,54.89,54.95,54.89,54.95,6400.0,54.89,54.95,54.89,54.95,6400.0
2014-01-03 14:55:00,54.95,54.97,54.91,54.92,19100.0,54.95,54.97,54.91,54.92,19100.0
2014-01-03 15:00:00,54.92,54.92,54.9,54.91,4600.0,54.92,54.92,54.9,54.91,4600.0
2014-01-03 15:05:00,54.91,54.92,54.88,54.91,13300.0,54.91,54.92,54.88,54.91,13300.0
2014-01-03 15:10:00,54.91,54.93,54.9,54.91,4000.0,54.91,54.93,54.9,54.91,4000.0
2014-01-03 15:15:00,54.9,54.92,54.9,54.91,4400.0,54.9,54.92,54.9,54.91,4400.0
2014-01-03 15:20:00,54.91,54.93,54.9,54.9,12600.0,54.91,54.93,54.9,54.9,12600.0
2014-01-03 15:25:00,54.91,54.96,54.91,54.96,8400.0,54.91,54.96,54.91,54.96,8400.0
2014-01-03 15:30:00,54.98,55.17,54.97,55.14,19600.0,54.98,55.17,54.97,55.14,19600.0
2014-01-03 15:35:00,55.13,55.18,55.12,55.14,5200.0,55.13,55.18,55.12,55.14,5200.0
2014-01-03 15:40:00,55.13,55.18,55.12,55.18,15400.0,55.13,55.18,55.12,55.18,15400.0
2014-01-03 15:45:00,55.2,55.29,55.18,55.29,22900.0,55.2,55.29,55.18,55.29,22900.0
2014-01-03 15:50:00,55.28,55.28,55.19,55.24,29900.0,55.28,55.28,55.19,55.24,29900.0
2014-01-03 15:55:00,55.27,55.29,55.14,55.17,27700.0,55.27,55.29,55.14,55.17,27700.0
2014-01-06 09:30:00,55.1,55.67,55.1,55.59,25400.0,55.1,55.67,55.1,55.59,25400.0
2014-01-06 09:35:00,55.54,55.73,55.35,55.68,19000.0,55.54,55.73,55.35,55.68,19000.0
2014-01-06 09:40:00,55.67,55.67,55.37,55.42,69200.0,55.67,55.67,55.37,55.42,69200.0
2014-01-06 09:45:00,55.42,55.5,55.27,55.49,23600.0,55.42,55.5,55.27,55.49,23600.0
2014-01-06 09:50:00,55.48,55.9,55.48,55.71,38600.0,55.48,55.9,55.48,55.71,38600.0
2014-01-06 09:55:00,55.69,55.69,55.37,55.48,70400.0,55.69,55.69,55.37,55.48,70400.0
2014-01-06 10:00:00,55.46,55.58,55.37,55.44,22300.0,55.46,55.58,55.37,55.44,22300.0
2014-01-06 10:05:00,55.39,55.49,55.26,55.28,28500.0,55.39,55.49,55.26,55.28,28500.0
2014-01-06 10:10:00,55.28,55.52,55.24,55.49,59100.0,55.28,55.52,55.24,55.49,59100.0
2014-01-06 10:15:00,55.53,55.97,55.51,55.96,18100.0,55.53,55.97,55.51,55.96,18100.0
2014-01-06 10:20:00,56.0,56.15,55.85,56.13,60500.0,56.0,56.15,55.85,56.13,60500.0
2014-01-06 10:25:00,56.13,56.13,56.03,56.03,13600.0,56.13,56.13,56.03,56.03,13600.0
2014-01-06 10:30:00,56.07,56.11,55.98,56.05,8500.0,56.07,56.11,55.98,56.05,8500.0
2014-01-06 10:35:00,56.04,56.19,56.0,56.06,15000.0,56.04,56.19,56.0,56.06,15000.0
2014-01-06 10:40:00,56.04,56.06,55.98,56.04,10200.0,56.04,56.06,55.98,56.04,10200.0
2014-01-06 10:45:00,56.04,56.05,55.98,56.01,10800.0,56.04,56.05,55.98,56.01,10800.0
2014-01-06 10:50:00,55.98,56.03,55.93,56.0,17300.0,55.98,56.03,55.93,56.0,17300.0
2014-01-06 10:55:00,55.99,56.0,55.8,55.94,12000.0,55.99,56.0,55.8,55.94,12000.0
2014-01-06 11:00:00,55.94,55.97,55.86,55.95,5100.0,55.94,55.97,55.86,55.95,5100.0
2014-01-06 11:05:00,55.96,56.04,55.95,56.04,8800.0,55.96,56.04,55.95,56.04,8800.0
2014-01-06 11:10:00,56.03,56.06,55.98,55.98,6000.0,56.03,56.06,55.98,55.98,6000.0
2014-01-06 11:15:00,55.97,55.97,55.83,55.85,10500.0,55.97,55.97,55.83,55.85,10500.0
2014-01-06 11:20:00,55.85,55.85,55.35,55.49,58700.0,55.85,55.85,55.35,55.49,58700.0
2014-01-06 11:25:00,55.49,55.74,55.48,55.74,15100.0,55.49,55.74,55.48,55.74,15100.0
2014-01-06 11:30:00,55.7,55.75,55.64,55.65,6800.0,55.7,55.75,55.64,55.65,6800.0
2014-01-06 11:35:00,55.65,55.75,55.59,55.75,6500.0,55.65,55.75,55.59,55.75,6500.0
2014-01-06 11:40:00,55.75,55.83,55.75,55.83,2000.0,55.75,55.83,55.75,55.83,2000.0
2014-01-06 11:45:00,55.78,55.88,55.77,55.88,3900.0,55.78,55.88,55.77,55.88,3900.0
2014-01-06 11:50:00,55.89,55.99,55.85,55.93,1600.0,55.89,55.99,55.85,55.93,1600.0
2014-01-06 11:55:00,55.99,55.99,55.92,55.92,2500.0,55.99,55.99,55.92,55.92,2500.0
2014-01-06 12:00:00,55.88,55.92,55.84,55.86,4400.0,55.88,55.92,55.84,55.86,4400.0
2014-01-06 12:05:00,55.82,55.88,55.82,55.85,1400.0,55.82,55.88,55.82,55.85,1400.0
2014-01-06 12:10:00,55.87,55.93,55.81,55.87,4300.0,55.87,55.93,55.81,55.87,4300.0
2014-01-06 12:15:00,55.93,55.93,55.85,55.91,2600.0,55.93,55.93,55.85,55.91,2600.0
2014-01-06 12:20:00,55.94,55.94,55.87,55.87,1900.0,55.94,55.94,55.87,55.87,1900.0
2014-01-06 12:25:00,55.86,55.91,55.83,55.83,1900.0,55.86,55.91,55.83,55.83,1900.0
2014-01-06 12:30:00,55.83,55.89,55.81,55.89,3500.0,55.83,55.89,55.81,55.89,3500.0
2014-01-06 12:35:00,55.9,55.93,55.85,55.87,2500.0,55.9,55.93,55.85,55.87,2500.0
2014-01-06 12:40:00,55.82,55.85,55.81,55.83,3100.0,55.82,55.85,55.81,55.83,3100.0
2014-01-06 12:45:00,55.81,55.81,55.78,55.78,900.0,55.81,55.81,55.78,55.78,900.0
2014-01-06 12:50:00,55.78,55.9,55.78,55.9,4000.0,55.78,55.9,55.78,55.9,4000.0
2014-01-06 12:55:00,55.91,55.91,55.82,55.84,5800.0,55.91,55.91,55.82,55.84,5800.0
2014-01-06 13:00:00,55.81,55.81,55.7,55.7,2400.0,55.81,55.81,55.7,55.7,2400.0
2014-01-06 13:05:00,55.7,55.7,55.66,55.66,2000.0,55.7,55.7,55.66,55.66,2000.0
2014-01-06 13:10:00,55.67,55.74,55.62,55.74,5800.0,55.67,55.74,55.62,55.74,5800.0
2014-01-06 13:15:00,55.76,55.79,55.73,55.79,1200.0,55.76,55.79,55.73,55.79,1200.0
2014-01-06 13:20:00,55.77,55.79,55.76,55.76,2700.0,55.77,55.79,55.76,55.76,2700.0
2014-01-06 13:25:00,55.74,55.84,55.65,55.68,14000.0,55.74,55.84,55.65,55.68,14000.0
2014-01-06 13:30:00,55.66,55.71,55.65,55.7,2600.0,55.66,55.71,55.65,55.7,2600.0
2014-01-06 13:35:00,55.63,55.78,55.63,55.75,2900.0,55.63,55.78,55.63,55.75,2900.0
2014-01-06 13:40:00,55.78,55.87,55.78,55.8,2300.0,55.78,55.87,55.78,55.8,2300.0
2014-01-06 13:45:00,55.74,55.75,55.68,55.71,2100.0,55.74,55.75,55.68,55.71,2100.0
2014-01-06 13:50:00,55.69,55.91,55.69,55.86,5600.0,55.69,55.91,55.69,55.86,5600.0
2014-01-06 13:55:00,55.84,55.9,55.8,55.84,7500.0,55.84,55.9,55.8,55.84,7500.0
2014-01-06 14:00:00,55.8,55.95,55.79,55.95,3300.0,55.8,55.95,55.79,55.95,3300.0
2014-01-06 14:05:00,55.95,55.97,55.93,55.94,4200.0,55.95,55.97,55.93,55.94,4200.0
2014-01-06 14:10:00,55.94,56.09,55.94,56.09,6500.0,55.94,56.09,55.94,56.09,6500.0
2014-01-06 14:15:00,56.08,56.12,56.0,56.0,6100.0,56.08,56.12,56.0,56.0,6100.0
2014-01-06 14:20:00,55.98,56.12,55.98,56.08,3200.0,55.98,56.12,55.98,56.08,3200.0
2014-01-06 14:25:00,56.11,56.11,56.05,56.11,4800.0,56.11,56.11,56.05,56.11,4800.0
2014-01-06 14:30:00,56.07,56.25,56.07,56.25,20000.0,56.07,56.25,56.07,56.25,20000.0
2014-01-06 14:35:00,56.25,56.27,56.22,56.25,2100.0,56.25,56.27,56.22,56.25,2100.0
2014-01-06 14:40:00,56.25,56.41,56.25,56.4,18700.0,56.25,56.41,56.25,56.4,18700.0
2014-01-06 14:45:00,56.41,56.47,56.26,56.29,37500.0,56.41,56.47,56.26,56.29,37500.0
2014-01-06 14:50:00,56.28,56.3,56.22,56.22,11700.0,56.28,56.3,56.22,56.22,11700.0
2014-01-06 14:55:00,56.21,56.27,56.13,56.19,9000.0,56.21,56.27,56.13,56.19,9000.0
2014-01-06 15:00:00,56.18,56.18,56.09,56.1,6000.0,56.18,56.18,56.09,56.1,6000.0
2014-01-06 15:05:00,56.09,56.14,56.02,56.1,10300.0,56.09,56.14,56.02,56.1,10300.0
2014-01-06 15:10:00,56.1,56.11,55.97,56.04,7800.0,56.1,56.11,55.97,56.04,7800.0
2014-01-06 15:15:00,56.04,56.05,55.95,55.96,12900.0,56.04,56.05,55.95,55.96,12900.0
2014-01-06 15:20:00,55.94,55.94,55.82,55.89,13100.0,55.94,55.94,55.82,55.89,13100.0
2014-01-06 15:25:00,55.87,55.89,55.83,55.83,6000.0,55.87,55.89,55.83,55.83,6000.0
2014-01-06 15:30:00,55.84,55.84,55.61,55.61,28300.0,55.84,55.84,55.61,55.61,28300.0
2014-01-06 15:35:00,55.62,55.73,55.59,55.7,9200.0,55.62,55.73,55.59,55.7,9200.0
2014-01-06 15:40:00,55.7,55.72,55.62,55.66,10200.0,55.7,55.72,55.62,55.66,10200.0
2014-01-06 15:45:00,55.67,55.76,55.66,55.74,19100.0,55.67,55.76,55.66,55.74,19100.0
2014-01-06 15:50:00,55.75,55.8,55.71,55.75,34300.0,55.75,55.8,55.71,55.75,34300.0
2014-01-06 15:55:00,55.77,55.83,55.69,55.73,60500.0,55.77,55.83,55.69,55.73,60500.0
2014-01-07 09:30:00,56.07,56.55,56.04,56.24,9600.0,56.07,56.55,56.04,56.24,9600.0
2014-01-07 09:35:00,56.33,56.69,56.31,56.59,28400.0,56.33,56.69,56.31,56.59,28400.0
2014-01-07 09:40:00,56.62,56.85,56.57,56.77,12300.0,56.62,56.85,56.57,56.77,12300.0
2014-01-07 09:45:00,56.77,56.8,56.64,56.77,7600.0,56.77,56.8,56.64,56.77,7600.0
2014-01-07 09:50:00,56.76,57.04,56.76,57.02,24500.0,56.76,57.04,56.76,57.02,24500.0
2014-01-07 09:55:00,57.02,57.21,57.02,57.15,37800.0,57.02,57.21,57.02,57.15,37800.0
2014-01-07 10:00:00,57.18,57.18,56.76,56.77,11500.0,57.18,57.18,56.76,56.77,11500.0
2014-01-07 10:05:00,56.87,56.91,56.74,56.9,11700.0,56.87,56.91,56.74,56.9,11700.0
2014-01-07 10:10:00,56.92,57.0,56.8,56.81,6700.0,56.92,57.0,56.8,56.81,6700.0
2014-01-07 10:15:00,56.8,56.8,56.69,56.75,8100.0,56.8,56.8,56.69,56.75,8100.0
2014-01-07 10:20:00,56.72,56.81,56.72,56.8,19100.0,56.72,56.81,56.72,56.8,19100.0
2014-01-07 10:25:00,56.81,56.85,56.67,56.85,14000.0,56.81,56.85,56.67,56.85,14000.0
2014-01-07 10:30:00,56.84,57.08,56.82,57.07,48300.0,56.84,57.08,56.82,57.07,48300.0
2014-01-07 10:35:00,57.05,57.16,57.04,57.05,15600.0,57.05,57.16,57.04,57.05,15600.0
2014-01-07 10:40:00,57.09,57.32,57.08,57.28,50100.0,57.09,57.32,57.08,57.28,50100.0
2014-01-07 10:45:00,57.28,57.28,57.12,57.2,11800.0,57.28,57.28,57.12,57.2,11800.0
2014-01-07 10:50:00,57.2,57.24,57.19,57.2,12100.0,57.2,57.24,57.19,57.2,12100.0
2014-01-07 10:55:00,57.2,57.34,57.2,57.33,39000.0,57.2,57.34,57.2,57.33,39000.0
2014-01-07 11:00:00,57.34,57.41,57.11,57.15,13500.0,57.34,57.41,57.11,57.15,13500.0
2014-01-07 11:05:00,57.14,57.21,57.08,57.21,25800.0,57.14,57.21,57.08,57.21,25800.0
2014-01-07 11:10:00,57.2,57.3,57.17,57.22,15200.0,57.2,57.3,57.17,57.22,15200.0
2014-01-07 11:15:00,57.22,57.28,57.19,57.24,62300.0,57.22,57.28,57.19,57.24,62300.0
2014-01-07 11:20:00,57.22,57.23,57.11,57.23,36400.0,57.22,57.23,57.11,57.23,36400.0
2014-01-07 11:25:00,57.21,57.24,57.11,57.11,6800.0,57.21,57.24,57.11,57.11,6800.0
2014-01-07 11:30:00,57.12,57.24,57.12,57.17,13400.0,57.12,57.24,57.12,57.17,13400.0
2014-01-07 11:35:00,57.19,57.23,57.18,57.23,7800.0,57.19,57.23,57.18,57.23,7800.0
2014-01-07 11:40:00,57.21,57.89,57.18,57.67,208000.0,57.21,57.89,57.18,57.67,208000.0
2014-01-07 11:45:00,57.65,58.32,57.6,58.32,84300.0,57.65,58.32,57.6,58.32,84300.0
2014-01-07 11:50:00,58.33,58.44,58.01,58.14,84900.0,58.33,58.44,58.01,58.14,84900.0
2014-01-07 11:55:00,58.1,58.34,58.09,58.21,44800.0,58.1,58.34,58.09,58.21,44800.0
2014-01-07 12:00:00,58.26,58.35,58.19,58.3,72300.0,58.26,58.35,58.19,58.3,72300.0
2014-01-07 12:05:00,58.3,58.61,58.26,58.51,78300.0,58.3,58.61,58.26,58.51,78300.0
2014-01-07 12:10:00,58.48,58.52,58.36,58.49,44100.0,58.48,58.52,58.36,58.49,44100.0
2014-01-07 12:15:00,58.5,58.55,58.41,58.45,29400.0,58.5,58.55,58.41,58.45,29400.0
2014-01-07 12:20:00,58.45,58.54,58.43,58.49,30500.0,58.45,58.54,58.43,58.49,30500.0
2014-01-07 12:25:00,58.5,58.67,58.5,58.66,35800.0,58.5,58.67,58.5,58.66,35800.0
2014-01-07 12:30:00,58.66,58.85,58.64,58.69,60700.0,58.66,58.85,58.64,58.69,60700.0
2014-01-07 12:35:00,58.64,58.67,58.42,58.55,45000.0,58.64,58.67,58.42,58.55,45000.0
2014-01-07 12:40:00,58.55,58.55,58.35,58.52,44600.0,58.55,58.55,58.35,58.52,44600.0
2014-01-07 12:45:00,58.52,58.79,58.47,58.74,41900.0,58.52,58.79,58.47,58.74,41900.0
2014-01-07 12:50:00,58.73,58.82,58.67,58.82,42300.0,58.73,58.82,58.67,58.82,42300.0
2014-01-07 12:55:00,58.82,58.83,58.64,58.69,52800.0,58.82,58.83,58.64,58.69,52800.0
2014-01-07 13:00:00,58.68,58.72,58.6,58.61,26200.0,58.68,58.72,58.6,58.61,26200.0
2014-01-07 13:05:00,58.61,58.64,58.54,58.54,18300.0,58.61,58.64,58.54,58.54,18300.0
2014-01-07 13:10:00,58.54,58.57,58.48,58.5,19800.0,58.54,58.57,58.48,58.5,19800.0
2014-01-07 13:15:00,58.5,58.52,58.47,58.49,23800.0,58.5,58.52,58.47,58.49,23800.0
2014-01-07 13:20:00,58.48,58.51,58.41,58.44,24700.0,58.48,58.51,58.41,58.44,24700.0
2014-01-07 13:25:00,58.44,58.45,58.36,58.41,14100.0,58.44,58.45,58.36,58.41,14100.0
2014-01-07 13:30:00,58.41,58.41,58.35,58.36,15000.0,58.41,58.41,58.35,58.36,15000.0
2014-01-07 13:35:00,58.36,58.45,58.32,58.4,34500.0,58.36,58.45,58.32,58.4,34500.0
2014-01-07 13:40:00,58.4,58.5,58.3,58.39,17300.0,58.4,58.5,58.3,58.39,17300.0
2014-01-07 13:45:00,58.39,58.43,58.3,58.32,15400.0,58.39,58.43,58.3,58.32,15400.0
2014-01-07 13:50:00,58.32,58.35,58.25,58.31,19300.0,58.32,58.35,58.25,58.31,19300.0
2014-01-07 13:55:00,58.32,58.32,58.26,58.26,12400.0,58.32,58.32,58.26,58.26,12400.0
2014-01-07 14:00:00,58.26,58.29,58.21,58.21,27000.0,58.26,58.29,58.21,58.21,27000.0
2014-01-07 14:05:00,58.26,58.26,58.1,58.1,11800.0,58.26,58.26,58.1,58.1,11800.0
2014-01-07 14:10:00,58.1,58.17,58.09,58.15,11800.0,58.1,58.17,58.09,58.15,11800.0
2014-01-07 14:15:00,58.16,58.17,58.07,58.08,14000.0,58.16,58.17,58.07,58.08,14000.0
2014-01-07 14:20:00,58.08,58.09,58.01,58.01,15300.0,58.08,58.09,58.01,58.01,15300.0
2014-01-07 14:25:00,58.01,58.07,57.96,57.96,23700.0,58.01,58.07,57.96,57.96,23700.0
2014-01-07 14:30:00,57.98,58.07,57.98,58.07,24300.0,57.98,58.07,57.98,58.07,24300.0
2014-01-07 14:35:00,58.05,58.07,58.0,58.0,20500.0,58.05,58.07,58.0,58.0,20500.0
2014-01-07 14:40:00,58.0,58.05,58.0,58.04,15200.0,58.0,58.05,58.0,58.04,15200.0
2014-01-07 14:45:00,58.03,58.13,58.0,58.12,17400.0,58.03,58.13,58.0,58.12,17400.0
2014-01-07 14:50:00,58.12,58.12,58.0,58.0,23800.0,58.12,58.12,58.0,58.0,23800.0
2014-01-07 14:55:00,58.0,58.01,57.92,57.94,19800.0,58.0,58.01,57.92,57.94,19800.0
2014-01-07 15:00:00,57.94,58.01,57.94,57.98,20400.0,57.94,58.01,57.94,57.98,20400.0
2014-01-07 15:05:00,57.98,58.0,57.9,57.9,28900.0,57.98,58.0,57.9,57.9,28900.0
2014-01-07 15:10:00,57.91,57.92,57.81,57.81,25300.0,57.91,57.92,57.81,57.81,25300.0
2014-01-07 15:15:00,57.8,57.96,57.8,57.95,21600.0,57.8,57.96,57.8,57.95,21600.0
2014-01-07 15:20:00,57.96,58.01,57.93,57.96,24000.0,57.96,58.01,57.93,57.96,24000.0
2014-01-07 15:25:00,57.96,57.97,57.81,57.85,27600.0,57.96,57.97,57.81,57.85,27600.0
2014-01-07 15:30:00,57.85,57.95,57.85,57.94,20600.0,57.85,57.95,57.85,57.94,20600.0
2014-01-07 15:35:00,57.96,58.05,57.93,58.04,24200.0,57.96,58.05,57.93,58.04,24200.0
2014-01-07 15:40:00,58.05,58.15,58.05,58.08,36300.0,58.05,58.15,58.05,58.08,36300.0
2014-01-07 15:45:00,58.07,58.07,57.96,58.01,54600.0,58.07,58.07,57.96,58.01,54600.0
2014-01-07 15:50:00,58.0,58.02,57.84,57.84,63500.0,58.0,58.02,57.84,57.84,63500.0
2014-01-07 15:55:00,57.84,57.85,57.75,57.8,96900.0,57.84,57.85,57.75,57.8,96900.0
2014-01-08 09:30:00,58.26,58.56,58.26,58.5,48400.0,58.26,58.56,58.26,58.5,48400.0
2014-01-08 09:35:00,58.49,58.93,57.89,58.91,72600.0,58.49,58.93,57.89,58.91,72600.0
2014-01-08 09:40:00,58.93,59.08,58.79,59.0,37800.0,58.93,59.08,58.79,59.0,37800.0
2014-01-08 09:45:00,59.03,59.04,58.69,58.78,26900.0,59.03,59.04,58.69,58.78,26900.0
2014-01-08 09:50:00,58.74,58.75,58.03,58.04,41900.0,58.74,58.75,58.03,58.04,41900.0
2014-01-08 09:55:00,58.03,58.44,58.03,58.37,35600.0,58.03,58.44,58.03,58.37,35600.0
2014-01-08 10:00:00,58.33,58.33,58.11,58.17,41000.0,58.33,58.33,58.11,58.17,41000.0
2014-01-08 10:05:00,58.2,58.24,58.06,58.06,9900.0,58.2,58.24,58.06,58.06,9900.0
2014-01-08 10:10:00,58.11,58.13,57.96,57.96,26200.0,58.11,58.13,57.96,57.96,26200.0
2014-01-08 10:15:00,58.0,58.05,57.91,58.02,11200.0,58.0,58.05,57.91,58.02,11200.0
2014-01-08 10:20:00,58.09,58.1,57.96,57.99,19800.0,58.09,58.1,57.96,57.99,19800.0
2014-01-08 10:25:00,58.04,58.09,57.93,58.04,12000.0,58.04,58.09,57.93,58.04,12000.0
2014-01-08 10:30:00,58.04,58.1,58.0,58.08,19100.0,58.04,58.1,58.0,58.08,19100.0
2014-01-08 10:35:00,58.09,58.14,58.02,58.14,21700.0,58.09,58.14,58.02,58.14,21700.0
2014-01-08 10:40:00,58.12,58.14,57.95,58.0,21800.0,58.12,58.14,57.95,58.0,21800.0
2014-01-08 10:45:00,58.0,58.0,57.87,57.88,20100.0,58.0,58.0,57.87,57.88,20100.0
2014-01-08 10:50:00,57.9,58.01,57.87,57.89,23300.0,57.9,58.01,57.87,57.89,23300.0
2014-01-08 10:55:00,57.88,57.95,57.84,57.84,20200.0,57.88,57.95,57.84,57.84,20200.0
2014-01-08 11:00:00,57.88,58.0,57.84,57.95,20700.0,57.88,58.0,57.84,57.95,20700.0
2014-01-08 11:05:00,57.93,58.0,57.92,57.92,9800.0,57.93,58.0,57.92,57.92,9800.0
2014-01-08 11:10:00,57.96,57.97,57.9,57.91,11700.0,57.96,57.97,57.9,57.91,11700.0
2014-01-08 11:15:00,57.92,57.99,57.9,57.95,14500.0,57.92,57.99,57.9,57.95,14500.0
2014-01-08 11:20:00,57.92,57.96,57.85,57.94,22800.0,57.92,57.96,57.85,57.94,22800.0
2014-01-08 11:25:00,57.92,57.95,57.87,57.87,35900.0,57.92,57.95,57.87,57.87,35900.0
2014-01-08 11:30:00,57.86,57.96,57.86,57.95,22800.0,57.86,57.96,57.86,57.95,22800.0
2014-01-08 11:35:00,57.95,57.96,57.87,57.9,17300.0,57.95,57.96,57.87,57.9,17300.0
2014-01-08 11:40:00,57.95,58.1,57.92,58.0,55800.0,57.95,58.1,57.92,58.0,55800.0
2014-01-08 11:45:00,57.98,58.05,57.86,57.86,39500.0,57.98,58.05,57.86,57.86,39500.0
2014-01-08 11:50:00,57.85,57.86,57.76,57.8,18500.0,57.85,57.86,57.76,57.8,18500.0
2014-01-08 11:55:00,57.76,57.8,57.58,57.6,30900.0,57.76,57.8,57.58,57.6,30900.0
2014-01-08 12:00:00,57.6,57.64,57.55,57.61,16300.0,57.6,57.64,57.55,57.61,16300.0
2014-01-08 12:05:00,57.63,57.78,57.63,57.77,15300.0,57.63,57.78,57.63,57.77,15300.0
2014-01-08 12:10:00,57.78,57.9,57.75,57.86,8400.0,57.78,57.9,57.75,57.86,8400.0
2014-01-08 12:15:00,57.89,57.98,57.83,57.98,7900.0,57.89,57.98,57.83,57.98,7900.0
2014-01-08 12:20:00,57.99,58.05,57.94,57.94,13000.0,57.99,58.05,57.94,57.94,13000.0
2014-01-08 12:25:00,57.97,58.06,57.95,58.02,5400.0,57.97,58.06,57.95,58.02,5400.0
2014-01-08 12:30:00,57.99,58.04,57.97,57.98,5700.0,57.99,58.04,57.97,57.98,5700.0
2014-01-08 12:35:00,58.01,58.02,57.92,57.96,6300.0,58.01,58.02,57.92,57.96,6300.0
2014-01-08 12:40:00,57.94,58.03,57.94,58.03,8800.0,57.94,58.03,57.94,58.03,8800.0
2014-01-08 12:45:00,57.98,58.03,57.98,58.02,3000.0,57.98,58.03,57.98,58.02,3000.0
2014-01-08 12:50:00,58.02,58.02,57.98,57.98,5500.0,58.02,58.02,57.98,57.98,5500.0
2014-01-08 12:55:00,57.98,57.99,57.9,57.93,6100.0,57.98,57.99,57.9,57.93,6100.0
2014-01-08 13:00:00,57.91,57.93,57.8,57.87,33700.0,57.91,57.93,57.8,57.87,33700.0
2014-01-08 13:05:00,57.92,57.94,57.9,57.91,10200.0,57.92,57.94,57.9,57.91,10200.0
2014-01-08 13:10:00,57.91,57.94,57.82,57.94,13600.0,57.91,57.94,57.82,57.94,13600.0
2014-01-08 13:15:00,57.9,57.94,57.84,57.84,7000.0,57.9,57.94,57.84,57.84,7000.0
2014-01-08 13:20:00,57.81,57.94,57.81,57.92,7600.0,57.81,57.94,57.81,57.92,7600.0
2014-01-08 13:25:00,57.93,57.95,57.89,57.93,10100.0,57.93,57.95,57.89,57.93,10100.0
2014-01-08 13:30:00,57.93,57.93,57.88,57.88,10200.0,57.93,57.93,57.88,57.88,10200.0
2014-01-08 13:35:00,57.89,57.93,57.88,57.91,6800.0,57.89,57.93,57.88,57.91,6800.0
2014-01-08 13:40:00,57.91,57.92,57.87,57.87,9900.0,57.91,57.92,57.87,57.87,9900.0
2014-01-08 13:45:00,57.86,57.92,57.85,57.89,5400.0,57.86,57.92,57.85,57.89,5400.0
2014-01-08 13:50:00,57.88,57.92,57.87,57.91,7300.0,57.88,57.92,57.87,57.91,7300.0
2014-01-08 13:55:00,57.9,57.93,57.86,57.86,7600.0,57.9,57.93,57.86,57.86,7600.0
2014-01-08 14:00:00,57.86,57.95,57.81,57.9,33200.0,57.86,57.95,57.81,57.9,33200.0
2014-01-08 14:05:00,57.9,57.91,57.83,57.84,13000.0,57.9,57.91,57.83,57.84,13000.0
2014-01-08 14:10:00,57.82,57.85,57.81,57.81,4700.0,57.82,57.85,57.81,57.81,4700.0
2014-01-08 14:15:00,57.82,57.83,57.72,57.73,16800.0,57.82,57.83,57.72,57.73,16800.0
2014-01-08 14:20:00,57.73,57.89,57.73,57.84,11800.0,57.73,57.89,57.73,57.84,11800.0
2014-01-08 14:25:00,57.83,57.88,57.81,57.85,11600.0,57.83,57.88,57.81,57.85,11600.0
2014-01-08 14:30:00,57.82,57.88,57.81,57.84,11800.0,57.82,57.88,57.81,57.84,11800.0
2014-01-08 14:35:00,57.83,57.89,57.77,57.81,8600.0,57.83,57.89,57.77,57.81,8600.0
2014-01-08 14:40:00,57.81,57.92,57.81,57.9,5700.0,57.81,57.92,57.81,57.9,5700.0
2014-01-08 14:45:00,57.87,57.92,57.85,57.88,11800.0,57.87,57.92,57.85,57.88,11800.0
2014-01-08 14:50:00,57.87,57.95,57.87,57.93,11200.0,57.87,57.95,57.87,57.93,11200.0
2014-01-08 14:55:00,57.93,57.94,57.85,57.9,10800.0,57.93,57.94,57.85,57.9,10800.0
2014-01-08 15:00:00,57.9,57.91,57.82,57.84,16500.0,57.9,57.91,57.82,57.84,16500.0
2014-01-08 15:05:00,57.86,57.91,57.8,57.82,13700.0,57.86,57.91,57.8,57.82,13700.0
2014-01-08 15:10:00,57.83,57.89,57.82,57.83,17900.0,57.83,57.89,57.82,57.83,17900.0
2014-01-08 15:15:00,57.83,57.83,57.66,57.66,17000.0,57.83,57.83,57.66,57.66,17000.0
2014-01-08 15:20:00,57.66,57.72,57.61,57.66,31400.0,57.66,57.72,57.61,57.66,31400.0
2014-01-08 15:25:00,57.66,57.79,57.62,57.74,20000.0,57.66,57.79,57.62,57.74,20000.0
2014-01-08 15:30:00,57.74,57.89,57.72,57.89,22600.0,57.74,57.89,57.72,57.89,22600.0
2014-01-08 15:35:00,57.9,57.97,57.88,57.95,17700.0,57.9,57.97,57.88,57.95,17700.0
2014-01-08 15:40:00,57.96,57.98,57.91,57.97,30200.0,57.96,57.98,57.91,57.97,30200.0
2014-01-08 15:45:00,57.97,58.05,57.87,58.04,66600.0,57.97,58.05,57.87,58.04,66600.0
2014-01-08 15:50:00,58.04,58.08,57.95,57.95,47800.0,58.04,58.08,57.95,57.95,47800.0
2014-01-08 15:55:00,57.96,57.98,57.86,57.87,88600.0,57.96,57.98,57.86,57.87,88600.0
2014-01-09 09:30:00,58.98,59.08,58.5,58.94,89800.0,58.98,59.08,58.5,58.94,89800.0
2014-01-09 09:35:00,58.94,58.94,58.13,58.23,43000.0,58.94,58.94,58.13,58.23,43000.0
2014-01-09 09:40:00,58.2,58.43,58.08,58.34,40800.0,58.2,58.43,58.08,58.34,40800.0
2014-01-09 09:45:00,58.36,58.42,58.07,58.22,18300.0,58.36,58.42,58.07,58.22,18300.0
2014-01-09 09:50:00,58.19,58.3,57.91,58.06,44600.0,58.19,58.3,57.91,58.06,44600.0
2014-01-09 09:55:00,58.04,58.58,57.99,58.26,66800.0,58.04,58.58,57.99,58.26,66800.0
2014-01-09 10:00:00,58.22,58.4,58.06,58.36,52500.0,58.22,58.4,58.06,58.36,52500.0
2014-01-09 10:05:00,58.34,58.45,58.24,58.33,96400.0,58.34,58.45,58.24,58.33,96400.0
2014-01-09 10:10:00,58.29,58.3,58.0,58.22,80600.0,58.29,58.3,58.0,58.22,80600.0
2014-01-09 10:15:00,58.23,58.29,58.14,58.26,22400.0,58.23,58.29,58.14,58.26,22400.0
2014-01-09 10:20:00,58.28,58.32,58.1,58.23,76500.0,58.28,58.32,58.1,58.23,76500.0
2014-01-09 10:25:00,58.34,58.35,58.2,58.28,23600.0,58.34,58.35,58.2,58.28,23600.0
2014-01-09 10:30:00,58.28,58.35,58.24,58.35,21700.0,58.28,58.35,58.24,58.35,21700.0
2014-01-09 10:35:00,58.33,58.41,58.27,58.39,23900.0,58.33,58.41,58.27,58.39,23900.0
2014-01-09 10:40:00,58.33,58.4,58.16,58.33,51600.0,58.33,58.4,58.16,58.33,51600.0
2014-01-09 10:45:00,58.27,58.64,58.27,58.63,24100.0,58.27,58.64,58.27,58.63,24100.0
2014-01-09 10:50:00,58.63,58.81,58.5,58.78,24600.0,58.63,58.81,58.5,58.78,24600.0
2014-01-09 10:55:00,58.75,58.75,58.52,58.54,12100.0,58.75,58.75,58.52,58.54,12100.0
2014-01-09 11:00:00,58.55,58.55,58.31,58.45,19200.0,58.55,58.55,58.31,58.45,19200.0
2014-01-09 11:05:00,58.48,58.49,58.25,58.25,14800.0,58.48,58.49,58.25,58.25,14800.0
2014-01-09 11:10:00,58.28,58.31,58.07,58.07,18700.0,58.28,58.31,58.07,58.07,18700.0
2014-01-09 11:15:00,58.07,58.15,57.91,57.95,27500.0,58.07,58.15,57.91,57.95,27500.0
2014-01-09 11:20:00,57.95,57.97,57.7,57.76,34800.0,57.95,57.97,57.7,57.76,34800.0
2014-01-09 11:25:00,57.84,57.98,57.78,57.92,9500.0,57.84,57.98,57.78,57.92,9500.0
2014-01-09 11:30:00,57.97,57.99,57.87,57.95,10700.0,57.97,57.99,57.87,57.95,10700.0
2014-01-09 11:35:00,57.96,58.0,57.93,57.96,31000.0,57.96,58.0,57.93,57.96,31000.0
2014-01-09 11:40:00,57.95,57.96,57.73,57.89,44200.0,57.95,57.96,57.73,57.89,44200.0
2014-01-09 11:45:00,57.89,57.97,57.77,57.97,13900.0,57.89,57.97,57.77,57.97,13900.0
2014-01-09 11:50:00,57.98,58.0,57.92,57.99,25300.0,57.98,58.0,57.92,57.99,25300.0
2014-01-09 11:55:00,57.99,57.99,57.86,57.92,5900.0,57.99,57.99,57.86,57.92,5900.0
2014-01-09 12:00:00,57.95,58.0,57.88,57.94,7400.0,57.95,58.0,57.88,57.94,7400.0
2014-01-09 12:05:00,57.89,57.95,57.88,57.9,5800.0,57.89,57.95,57.88,57.9,5800.0
2014-01-09 12:10:00,57.88,57.88,57.78,57.83,10500.0,57.88,57.88,57.78,57.83,10500.0
2014-01-09 12:15:00,57.81,57.89,57.81,57.89,3400.0,57.81,57.89,57.81,57.89,3400.0
2014-01-09 12:20:00,57.85,58.0,57.84,57.98,26500.0,57.85,58.0,57.84,57.98,26500.0
2014-01-09 12:25:00,57.95,57.99,57.75,57.78,31100.0,57.95,57.99,57.75,57.78,31100.0
2014-01-09 12:30:00,57.79,57.98,57.79,57.96,6600.0,57.79,57.98,57.79,57.96,6600.0
2014-01-09 12:35:00,57.98,58.0,57.93,57.97,10000.0,57.98,58.0,57.93,57.97,10000.0
2014-01-09 12:40:00,57.97,58.16,57.94,58.07,21300.0,57.97,58.16,57.94,58.07,21300.0
2014-01-09 12:45:00,58.1,58.14,58.07,58.11,12300.0,58.1,58.14,58.07,58.11,12300.0
2014-01-09 12:50:00,58.07,58.09,58.0,58.06,8700.0,58.07,58.09,58.0,58.06,8700.0
2014-01-09 12:55:00,58.08,58.1,58.04,58.08,6600.0,58.08,58.1,58.04,58.08,6600.0
2014-01-09 13:00:00,58.09,58.1,58.04,58.05,5500.0,58.09,58.1,58.04,58.05,5500.0
2014-01-09 13:05:00,58.05,58.06,57.93,57.93,5100.0,58.05,58.06,57.93,57.93,5100.0
2014-01-09 13:10:00,57.96,58.01,57.91,57.98,17400.0,57.96,58.01,57.91,57.98,17400.0
2014-01-09 13:15:00,57.99,58.05,57.98,58.0,6400.0,57.99,58.05,57.98,58.0,6400.0
2014-01-09 13:20:00,58.03,58.03,58.0,58.01,1200.0,58.03,58.03,58.0,58.01,1200.0
2014-01-09 13:25:00,58.01,58.02,57.91,57.95,13800.0,58.01,58.02,57.91,57.95,13800.0
2014-01-09 13:30:00,57.95,57.96,57.9,57.92,3300.0,57.95,57.96,57.9,57.92,3300.0
2014-01-09 13:35:00,57.9,57.92,57.86,57.9,6100.0,57.9,57.92,57.86,57.9,6100.0
2014-01-09 13:40:00,57.9,57.92,57.83,57.87,12200.0,57.9,57.92,57.83,57.87,12200.0
2014-01-09 13:45:00,57.92,57.92,57.81,57.85,3900.0,57.92,57.92,57.81,57.85,3900.0
2014-01-09 13:50:00,57.84,57.91,57.83,57.83,5900.0,57.84,57.91,57.83,57.83,5900.0
2014-01-09 13:55:00,57.84,57.91,57.8,57.9,7400.0,57.84,57.91,57.8,57.9,7400.0
2014-01-09 14:00:00,57.84,57.89,57.7,57.72,23100.0,57.84,57.89,57.7,57.72,23100.0
2014-01-09 14:05:00,57.71,57.71,57.62,57.69,15000.0,57.71,57.71,57.62,57.69,15000.0
2014-01-09 14:10:00,57.7,57.7,57.56,57.58,24500.0,57.7,57.7,57.56,57.58,24500.0
2014-01-09 14:15:00,57.58,57.59,57.5,57.51,39500.0,57.58,57.59,57.5,57.51,39500.0
2014-01-09 14:20:00,57.51,57.6,57.45,57.59,28200.0,57.51,57.6,57.45,57.59,28200.0
2014-01-09 14:25:00,57.58,57.6,57.54,57.59,4500.0,57.58,57.6,57.54,57.59,4500.0
2014-01-09 14:30:00,57.59,57.6,57.53,57.54,16600.0,57.59,57.6,57.53,57.54,16600.0
2014-01-09 14:35:00,57.52,57.59,57.51,57.59,4800.0,57.52,57.59,57.51,57.59,4800.0
2014-01-09 14:40:00,57.59,57.74,57.59,57.74,6800.0,57.59,57.74,57.59,57.74,6800.0
2014-01-09 14:45:00,57.74,57.8,57.65,57.72,11900.0,57.74,57.8,57.65,57.72,11900.0
2014-01-09 14:50:00,57.73,57.81,57.73,57.79,4900.0,57.73,57.81,57.73,57.79,4900.0
2014-01-09 14:55:00,57.79,57.91,57.79,57.86,12100.0,57.79,57.91,57.79,57.86,12100.0
2014-01-09 15:00:00,57.88,57.93,57.7,57.71,29300.0,57.88,57.93,57.7,57.71,29300.0
2014-01-09 15:05:00,57.7,57.81,57.67,57.68,19600.0,57.7,57.81,57.67,57.68,19600.0
2014-01-09 15:10:00,57.68,57.75,57.66,57.72,12300.0,57.68,57.75,57.66,57.72,12300.0
2014-01-09 15:15:00,57.72,57.75,57.7,57.75,12200.0,57.72,57.75,57.7,57.75,12200.0
2014-01-09 15:20:00,57.76,57.91,57.76,57.91,40700.0,57.76,57.91,57.76,57.91,40700.0
2014-01-09 15:25:00,57.9,57.94,57.81,57.83,24700.0,57.9,57.94,57.81,57.83,24700.0
2014-01-09 15:30:00,57.84,57.85,57.72,57.75,11100.0,57.84,57.85,57.72,57.75,11100.0
2014-01-09 15:35:00,57.76,57.76,57.69,57.74,17600.0,57.76,57.76,57.69,57.74,17600.0
2014-01-09 15:40:00,57.74,57.78,57.71,57.74,20300.0,57.74,57.78,57.71,57.74,20300.0
2014-01-09 15:45:00,57.74,57.74,57.62,57.67,26000.0,57.74,57.74,57.62,57.67,26000.0
2014-01-09 15:50:00,57.67,57.69,57.56,57.63,67500.0,57.67,57.69,57.56,57.63,67500.0
2014-01-09 15:55:00,57.62,57.71,57.62,57.68,62900.0,57.62,57.71,57.62,57.68,62900.0
2014-01-10 09:30:00,58.11,58.11,57.85,58.0,21600.0,58.11,58.11,57.85,58.0,21600.0
2014-01-10 09:35:00,57.86,58.11,57.8,58.11,11000.0,57.86,58.11,57.8,58.11,11000.0
2014-01-10 09:40:00,58.05,58.09,57.75,57.86,20500.0,58.05,58.09,57.75,57.86,20500.0
2014-01-10 09:45:00,57.83,57.89,57.75,57.76,12700.0,57.83,57.89,57.75,57.76,12700.0
2014-01-10 09:50:00,57.85,57.97,57.67,57.72,21800.0,57.85,57.97,57.67,57.72,21800.0
2014-01-10 09:55:00,57.71,57.76,57.51,57.68,10000.0,57.71,57.76,57.51,57.68,10000.0
2014-01-10 10:00:00,57.75,57.85,57.61,57.72,15200.0,57.75,57.85,57.61,57.72,15200.0
2014-01-10 10:05:00,57.76,57.81,57.63,57.77,13100.0,57.76,57.81,57.63,57.77,13100.0
2014-01-10 10:10:00,57.75,57.79,57.57,57.58,9600.0,57.75,57.79,57.57,57.58,9600.0
2014-01-10 10:15:00,57.6,57.71,57.53,57.71,12000.0,57.6,57.71,57.53,57.71,12000.0
2014-01-10 10:20:00,57.7,57.76,57.7,57.74,1200.0,57.7,57.76,57.7,57.74,1200.0
2014-01-10 10:25:00,57.77,57.84,57.71,57.72,5400.0,57.77,57.84,57.71,57.72,5400.0
2014-01-10 10:30:00,57.77,57.84,57.71,57.78,3400.0,57.77,57.84,57.71,57.78,3400.0
2014-01-10 10:35:00,57.77,57.9,57.77,57.81,5300.0,57.77,57.9,57.77,57.81,5300.0
2014-01-10 10:40:00,57.81,57.94,57.77,57.94,7500.0,57.81,57.94,57.77,57.94,7500.0
2014-01-10 10:45:00,57.94,58.14,57.91,58.02,11900.0,57.94,58.14,57.91,58.02,11900.0
2014-01-10 10:50:00,58.02,58.22,58.02,58.22,4700.0,58.02,58.22,58.02,58.22,4700.0
2014-01-10 10:55:00,58.22,58.28,58.16,58.28,5100.0,58.22,58.28,58.16,58.28,5100.0
2014-01-10 11:00:00,58.28,58.35,58.24,58.26,6500.0,58.28,58.35,58.24,58.26,6500.0
2014-01-10 11:05:00,58.28,58.37,58.21,58.36,6300.0,58.28,58.37,58.21,58.36,6300.0
2014-01-10 11:10:00,58.36,58.45,58.36,58.4,7200.0,58.36,58.45,58.36,58.4,7200.0
2014-01-10 11:15:00,58.38,58.45,58.3,58.4,9400.0,58.38,58.45,58.3,58.4,9400.0
2014-01-10 11:20:00,58.38,58.4,58.23,58.39,4200.0,58.38,58.4,58.23,58.39,4200.0
2014-01-10 11:25:00,58.38,58.42,58.33,58.38,4500.0,58.38,58.42,58.33,58.38,4500.0
2014-01-10 11:30:00,58.34,58.34,58.12,58.12,10400.0,58.34,58.34,58.12,58.12,10400.0
2014-01-10 11:35:00,58.12,58.34,58.06,58.22,9100.0,58.12,58.34,58.06,58.22,9100.0
2014-01-10 11:40:00,58.24,58.32,58.11,58.29,5800.0,58.24,58.32,58.11,58.29,5800.0
2014-01-10 11:45:00,58.32,58.36,58.22,58.26,9200.0,58.32,58.36,58.22,58.26,9200.0
2014-01-10 11:50:00,58.24,58.38,58.19,58.35,12100.0,58.24,58.38,58.19,58.35,12100.0
2014-01-10 11:55:00,58.37,58.39,58.24,58.25,6200.0,58.37,58.39,58.24,58.25,6200.0
2014-01-10 12:00:00,58.29,58.29,58.2,58.21,16000.0,58.29,58.29,58.2,58.21,16000.0
2014-01-10 12:05:00,58.21,58.25,58.15,58.2,4600.0,58.21,58.25,58.15,58.2,4600.0
2014-01-10 12:10:00,58.18,58.18,58.13,58.14,3500.0,58.18,58.18,58.13,58.14,3500.0
2014-01-10 12:15:00,58.17,58.25,58.12,58.2,15400.0,58.17,58.25,58.12,58.2,15400.0
2014-01-10 12:20:00,58.14,58.19,58.08,58.17,7600.0,58.14,58.19,58.08,58.17,7600.0
2014-01-10 12:25:00,58.13,58.2,58.13,58.17,17300.0,58.13,58.2,58.13,58.17,17300.0
2014-01-10 12:30:00,58.17,58.21,58.14,58.2,8500.0,58.17,58.21,58.14,58.2,8500.0
2014-01-10 12:35:00,58.2,58.23,58.18,58.19,8300.0,58.2,58.23,58.18,58.19,8300.0
2014-01-10 12:40:00,58.2,58.24,58.15,58.24,16400.0,58.2,58.24,58.15,58.24,16400.0
2014-01-10 12:45:00,58.26,58.34,58.21,58.34,6200.0,58.26,58.34,58.21,58.34,6200.0
2014-01-10 12:50:00,58.33,58.34,58.2,58.25,4000.0,58.33,58.34,58.2,58.25,4000.0
2014-01-10 12:55:00,58.25,58.33,58.25,58.27,7900.0,58.25,58.33,58.25,58.27,7900.0
2014-01-10 13:00:00,58.29,58.31,58.24,58.31,6100.0,58.29,58.31,58.24,58.31,6100.0
2014-01-10 13:05:00,58.27,58.31,58.22,58.24,9700.0,58.27,58.31,58.22,58.24,9700.0
2014-01-10 13:10:00,58.25,58.34,58.25,58.31,51600.0,58.25,58.34,58.25,58.31,51600.0
2014-01-10 13:15:00,58.26,58.34,58.24,58.34,2000.0,58.26,58.34,58.24,58.34,2000.0
2014-01-10 13:20:00,58.35,58.54,58.35,58.54,11600.0,58.35,58.54,58.35,58.54,11600.0
2014-01-10 13:25:00,58.53,58.73,58.52,58.73,11900.0,58.53,58.73,58.52,58.73,11900.0
2014-01-10 13:30:00,58.72,58.75,58.69,58.71,5400.0,58.72,58.75,58.69,58.71,5400.0
2014-01-10 13:35:00,58.68,58.71,58.63,58.69,2700.0,58.68,58.71,58.63,58.69,2700.0
2014-01-10 13:40:00,58.74,58.75,58.7,58.74,3600.0,58.74,58.75,58.7,58.74,3600.0
2014-01-10 13:45:00,58.75,58.75,58.67,58.71,10700.0,58.75,58.75,58.67,58.71,10700.0
2014-01-10 13:50:00,58.69,58.78,58.66,58.76,6300.0,58.69,58.78,58.66,58.76,6300.0
2014-01-10 13:55:00,58.77,58.78,58.72,58.78,7800.0,58.77,58.78,58.72,58.78,7800.0
2014-01-10 14:00:00,58.77,58.85,58.76,58.83,48700.0,58.77,58.85,58.76,58.83,48700.0
2014-01-10 14:05:00,58.84,58.91,58.83,58.91,9900.0,58.84,58.91,58.83,58.91,9900.0
2014-01-10 14:10:00,58.91,58.95,58.9,58.92,6100.0,58.91,58.95,58.9,58.92,6100.0
2014-01-10 14:15:00,58.93,59.08,58.9,59.05,56700.0,58.93,59.08,58.9,59.05,56700.0
2014-01-10 14:20:00,59.07,59.08,59.03,59.06,45100.0,59.07,59.08,59.03,59.06,45100.0
2014-01-10 14:25:00,59.06,59.06,58.9,58.91,20700.0,59.06,59.06,58.9,58.91,20700.0
2014-01-10 14:30:00,58.9,58.99,58.9,58.99,8200.0,58.9,58.99,58.9,58.99,8200.0
2014-01-10 14:35:00,58.99,58.99,58.88,58.88,6900.0,58.99,58.99,58.88,58.88,6900.0
2014-01-10 14:40:00,58.87,59.03,58.87,59.0,11400.0,58.87,59.03,58.87,59.0,11400.0
2014-01-10 14:45:00,59.01,59.05,58.97,59.05,37800.0,59.01,59.05,58.97,59.05,37800.0
2014-01-10 14:50:00,59.05,59.08,58.98,59.03,38400.0,59.05,59.08,58.98,59.03,38400.0
2014-01-10 14:55:00,59.04,59.08,59.01,59.02,6800.0,59.04,59.08,59.01,59.02,6800.0
2014-01-10 15:00:00,59.04,59.08,59.04,59.05,33500.0,59.04,59.08,59.04,59.05,33500.0
2014-01-10 15:05:00,59.05,59.28,59.05,59.25,71100.0,59.05,59.28,59.05,59.25,71100.0
2014-01-10 15:10:00,59.26,59.43,59.22,59.27,52700.0,59.26,59.43,59.22,59.27,52700.0
2014-01-10 15:15:00,59.25,59.44,59.25,59.26,24400.0,59.25,59.44,59.25,59.26,24400.0
2014-01-10 15:20:00,59.26,59.33,59.25,59.3,7800.0,59.26,59.33,59.25,59.3,7800.0
2014-01-10 15:25:00,59.3,59.31,59.21,59.28,18100.0,59.3,59.31,59.21,59.28,18100.0
2014-01-10 15:30:00,59.28,59.38,59.25,59.35,12500.0,59.28,59.38,59.25,59.35,12500.0
2014-01-10 15:35:00,59.35,59.5,59.35,59.42,42100.0,59.35,59.5,59.35,59.42,42100.0
2014-01-10 15:40:00,59.41,59.41,59.28,59.29,26600.0,59.41,59.41,59.28,59.29,26600.0
2014-01-10 15:45:00,59.29,59.33,59.21,59.3,30600.0,59.29,59.33,59.21,59.3,30600.0
2014-01-10 15:50:00,59.31,59.44,59.3,59.38,50700.0,59.31,59.44,59.3,59.38,50700.0
2014-01-10 15:55:00,59.38,59.49,59.36,59.37,99900.0,59.38,59.49,59.36,59.37,99900.0
2014-01-13 09:30:00,59.68,59.98,59.47,59.47,52600.0,59.68,59.98,59.47,59.47,52600.0
2014-01-13 09:35:00,59.45,59.58,59.31,59.4,30000.0,59.45,59.58,59.31,59.4,30000.0
2014-01-13 09:40:00,59.38,59.55,59.31,59.45,44500.0,59.38,59.55,59.31,59.45,44500.0
2014-01-13 09:45:00,59.44,59.51,59.38,59.46,49300.0,59.44,59.51,59.38,59.46,49300.0
2014-01-13 09:50:00,59.46,59.46,59.14,59.42,46500.0,59.46,59.46,59.14,59.42,46500.0
2014-01-13 09:55:00,59.36,59.6,59.36,59.44,20100.0,59.36,59.6,59.36,59.44,20100.0
2014-01-13 10:00:00,59.46,59.53,59.42,59.45,28200.0,59.46,59.53,59.42,59.45,28200.0
2014-01-13 10:05:00,59.45,59.47,59.36,59.42,23800.0,59.45,59.47,59.36,59.42,23800.0
2014-01-13 10:10:00,59.42,59.46,59.38,59.44,16200.0,59.42,59.46,59.38,59.44,16200.0
2014-01-13 10:15:00,59.44,59.45,59.26,59.35,19500.0,59.44,59.45,59.26,59.35,19500.0
2014-01-13 10:20:00,59.36,59.53,59.29,59.49,36400.0,59.36,59.53,59.29,59.49,36400.0
2014-01-13 10:25:00,59.47,59.66,59.45,59.64,12100.0,59.47,59.66,59.45,59.64,12100.0
2014-01-13 10:30:00,59.62,59.66,59.56,59.56,6700.0,59.62,59.66,59.56,59.56,6700.0
2014-01-13 10:35:00,59.55,59.58,59.52,59.53,4600.0,59.55,59.58,59.52,59.53,4600.0
2014-01-13 10:40:00,59.56,59.58,59.49,59.51,3900.0,59.56,59.58,59.49,59.51,3900.0
2014-01-13 10:45:00,59.5,59.53,59.47,59.51,3900.0,59.5,59.53,59.47,59.51,3900.0
2014-01-13 10:50:00,59.52,59.64,59.52,59.61,9000.0,59.52,59.64,59.52,59.61,9000.0
2014-01-13 10:55:00,59.6,59.6,59.56,59.58,2900.0,59.6,59.6,59.56,59.58,2900.0
2014-01-13 11:00:00,59.58,59.58,59.45,59.48,72100.0,59.58,59.58,59.45,59.48,72100.0
2014-01-13 11:05:00,59.48,59.49,59.41,59.45,14300.0,59.48,59.49,59.41,59.45,14300.0
2014-01-13 11:10:00,59.45,59.45,59.27,59.28,30500.0,59.45,59.45,59.27,59.28,30500.0
2014-01-13 11:15:00,59.28,59.28,59.2,59.22,7900.0,59.28,59.28,59.2,59.22,7900.0
2014-01-13 11:20:00,59.22,59.3,59.22,59.28,3500.0,59.22,59.3,59.22,59.28,3500.0
2014-01-13 11:25:00,59.29,59.36,59.27,59.3,13400.0,59.29,59.36,59.27,59.3,13400.0
2014-01-13 11:30:00,59.29,59.44,59.29,59.42,9700.0,59.29,59.44,59.29,59.42,9700.0
2014-01-13 11:35:00,59.44,59.55,59.43,59.48,4400.0,59.44,59.55,59.43,59.48,4400.0
2014-01-13 11:40:00,59.49,59.51,59.47,59.5,4400.0,59.49,59.51,59.47,59.5,4400.0
2014-01-13 11:45:00,59.5,59.5,59.37,59.39,27200.0,59.5,59.5,59.37,59.39,27200.0
2014-01-13 11:50:00,59.4,59.4,59.31,59.33,42800.0,59.4,59.4,59.31,59.33,42800.0
2014-01-13 11:55:00,59.34,59.46,59.33,59.45,15100.0,59.34,59.46,59.33,59.45,15100.0
2014-01-13 12:00:00,59.44,59.44,59.24,59.25,32000.0,59.44,59.44,59.24,59.25,32000.0
2014-01-13 12:05:00,59.24,59.25,59.08,59.08,4500.0,59.24,59.25,59.08,59.08,4500.0
2014-01-13 12:10:00,59.08,59.08,58.91,58.91,31400.0,59.08,59.08,58.91,58.91,31400.0
2014-01-13 12:15:00,58.9,58.9,58.58,58.58,33700.0,58.9,58.9,58.58,58.58,33700.0
2014-01-13 12:20:00,58.57,58.58,58.34,58.34,24200.0,58.57,58.58,58.34,58.34,24200.0
2014-01-13 12:25:00,58.35,58.36,58.15,58.15,25200.0,58.35,58.36,58.15,58.15,25200.0
2014-01-13 12:30:00,58.17,58.18,57.9,58.13,58600.0,58.17,58.18,57.9,58.13,58600.0
2014-01-13 12:35:00,58.13,58.41,58.09,58.41,12200.0,58.13,58.41,58.09,58.41,12200.0
2014-01-13 12:40:00,58.43,58.45,58.23,58.29,19600.0,58.43,58.45,58.23,58.29,19600.0
2014-01-13 12:45:00,58.26,58.34,58.2,58.29,24700.0,58.26,58.34,58.2,58.29,24700.0
2014-01-13 12:50:00,58.29,58.37,58.28,58.3,12700.0,58.29,58.37,58.28,58.3,12700.0
2014-01-13 12:55:00,58.3,58.47,58.3,58.31,11000.0,58.3,58.47,58.3,58.31,11000.0
2014-01-13 13:00:00,58.32,58.32,58.08,58.19,9900.0,58.32,58.32,58.08,58.19,9900.0
2014-01-13 13:05:00,58.15,58.35,58.15,58.33,11100.0,58.15,58.35,58.15,58.33,11100.0
2014-01-13 13:10:00,58.38,58.41,58.26,58.28,20600.0,58.38,58.41,58.26,58.28,20600.0
2014-01-13 13:15:00,58.28,58.29,58.09,58.2,8200.0,58.28,58.29,58.09,58.2,8200.0
2014-01-13 13:20:00,58.19,58.24,58.1,58.1,13700.0,58.19,58.24,58.1,58.1,13700.0
2014-01-13 13:25:00,58.13,58.13,57.98,58.01,17100.0,58.13,58.13,57.98,58.01,17100.0
2014-01-13 13:30:00,58.02,58.07,57.97,58.0,8900.0,58.02,58.07,57.97,58.0,8900.0
2014-01-13 13:35:00,58.05,58.09,57.9,57.92,9200.0,58.05,58.09,57.9,57.92,9200.0
2014-01-13 13:40:00,57.94,57.96,57.76,57.76,24000.0,57.94,57.96,57.76,57.76,24000.0
2014-01-13 13:45:00,57.76,57.77,57.6,57.66,34100.0,57.76,57.77,57.6,57.66,34100.0
2014-01-13 13:50:00,57.69,57.7,57.54,57.58,35500.0,57.69,57.7,57.54,57.58,35500.0
2014-01-13 13:55:00,57.58,57.73,57.52,57.73,43400.0,57.58,57.73,57.52,57.73,43400.0
2014-01-13 14:00:00,57.77,57.77,57.61,57.64,5500.0,57.77,57.77,57.61,57.64,5500.0
2014-01-13 14:05:00,57.64,57.67,57.62,57.63,9400.0,57.64,57.67,57.62,57.63,9400.0
2014-01-13 14:10:00,57.63,57.63,57.54,57.59,20400.0,57.63,57.63,57.54,57.59,20400.0
2014-01-13 14:15:00,57.62,57.63,57.53,57.54,4200.0,57.62,57.63,57.53,57.54,4200.0
2014-01-13 14:20:00,57.54,57.58,57.52,57.54,13400.0,57.54,57.58,57.52,57.54,13400.0
2014-01-13 14:25:00,57.57,57.6,57.53,57.55,3700.0,57.57,57.6,57.53,57.55,3700.0
2014-01-13 14:30:00,57.55,57.58,57.51,57.52,17300.0,57.55,57.58,57.51,57.52,17300.0
2014-01-13 14:35:00,57.51,57.52,57.3,57.35,93100.0,57.51,57.52,57.3,57.35,93100.0
2014-01-13 14:40:00,57.38,57.4,57.3,57.33,10200.0,57.38,57.4,57.3,57.33,10200.0
2014-01-13 14:45:00,57.34,57.42,57.3,57.31,10100.0,57.34,57.42,57.3,57.31,10100.0
2014-01-13 14:50:00,57.3,57.3,57.07,57.09,29000.0,57.3,57.3,57.07,57.09,29000.0
2014-01-13 14:55:00,57.09,57.09,56.97,57.06,24200.0,57.09,57.09,56.97,57.06,24200.0
2014-01-13 15:00:00,57.05,57.11,57.05,57.08,16900.0,57.05,57.11,57.05,57.08,16900.0
2014-01-13 15:05:00,57.11,57.13,56.87,56.87,22900.0,57.11,57.13,56.87,56.87,22900.0
2014-01-13 15:10:00,56.87,56.96,56.86,56.93,27800.0,56.87,56.96,56.86,56.93,27800.0
2014-01-13 15:15:00,57.01,57.2,56.98,57.17,21700.0,57.01,57.2,56.98,57.17,21700.0
2014-01-13 15:20:00,57.18,57.25,57.08,57.08,27300.0,57.18,57.25,57.08,57.08,27300.0
2014-01-13 15:25:00,57.04,57.11,57.0,57.09,18500.0,57.04,57.11,57.0,57.09,18500.0
2014-01-13 15:30:00,57.1,57.1,56.92,56.99,22000.0,57.1,57.1,56.92,56.99,22000.0
2014-01-13 15:35:00,56.99,56.99,56.9,56.91,19800.0,56.99,56.99,56.9,56.91,19800.0
2014-01-13 15:40:00,56.9,56.91,56.78,56.8,25900.0,56.9,56.91,56.78,56.8,25900.0
2014-01-13 15:45:00,56.8,56.95,56.76,56.92,57300.0,56.8,56.95,56.76,56.92,57300.0
2014-01-13 15:50:00,56.92,56.96,56.86,56.96,48800.0,56.92,56.96,56.86,56.96,48800.0
2014-01-13 15:55:00,56.96,57.1,56.95,57.1,70900.0,56.96,57.1,56.95,57.1,70900.0
2014-01-14 09:30:00,57.45,57.54,57.3,57.54,10500.0,57.45,57.54,57.3,57.54,10500.0
2014-01-14 09:35:00,57.51,57.6,57.41,57.48,8100.0,57.51,57.6,57.41,57.48,8100.0
2014-01-14 09:40:00,57.48,57.48,57.2,57.28,7100.0,57.48,57.48,57.2,57.28,7100.0
2014-01-14 09:45:00,57.34,57.42,57.28,57.32,6000.0,57.34,57.42,57.28,57.32,6000.0
2014-01-14 09:50:00,57.33,57.33,56.7,56.7,16600.0,57.33,57.33,56.7,56.7,16600.0
2014-01-14 09:55:00,56.65,56.77,56.58,56.75,20200.0,56.65,56.77,56.58,56.75,20200.0
2014-01-14 10:00:00,56.76,56.88,56.73,56.83,28400.0,56.76,56.88,56.73,56.83,28400.0
2014-01-14 10:05:00,56.84,56.94,56.74,56.75,10400.0,56.84,56.94,56.74,56.75,10400.0
2014-01-14 10:10:00,56.75,56.98,56.75,56.94,11600.0,56.75,56.98,56.75,56.94,11600.0
2014-01-14 10:15:00,56.93,57.03,56.93,57.02,10700.0,56.93,57.03,56.93,57.02,10700.0
2014-01-14 10:20:00,57.04,57.04,56.54,56.61,26900.0,57.04,57.04,56.54,56.61,26900.0
2014-01-14 10:25:00,56.62,56.68,56.46,56.49,49300.0,56.62,56.68,56.46,56.49,49300.0
2014-01-14 10:30:00,56.47,56.55,56.46,56.53,19700.0,56.47,56.55,56.46,56.53,19700.0
2014-01-14 10:35:00,56.54,56.57,56.45,56.56,18400.0,56.54,56.57,56.45,56.56,18400.0
2014-01-14 10:40:00,56.57,56.88,56.56,56.88,20600.0,56.57,56.88,56.56,56.88,20600.0
2014-01-14 10:45:00,56.88,57.03,56.86,57.02,5500.0,56.88,57.03,56.86,57.02,5500.0
2014-01-14 10:50:00,57.03,57.21,57.02,57.17,12800.0,57.03,57.21,57.02,57.17,12800.0
2014-01-14 10:55:00,57.18,57.42,57.17,57.28,17900.0,57.18,57.42,57.17,57.28,17900.0
2014-01-14 11:00:00,57.25,57.37,57.23,57.28,15400.0,57.25,57.37,57.23,57.28,15400.0
2014-01-14 11:05:00,57.29,57.31,57.11,57.14,11400.0,57.29,57.31,57.11,57.14,11400.0
2014-01-14 11:10:00,57.18,57.29,57.17,57.29,12400.0,57.18,57.29,57.17,57.29,12400.0
2014-01-14 11:15:00,57.3,57.65,57.3,57.65,14100.0,57.3,57.65,57.3,57.65,14100.0
2014-01-14 11:20:00,57.67,57.7,57.55,57.55,21200.0,57.67,57.7,57.55,57.55,21200.0
2014-01-14 11:25:00,57.55,57.67,57.54,57.57,8700.0,57.55,57.67,57.54,57.57,8700.0
2014-01-14 11:30:00,57.57,57.61,57.43,57.43,14400.0,57.57,57.61,57.43,57.43,14400.0
2014-01-14 11:35:00,57.44,57.44,57.29,57.42,11900.0,57.44,57.44,57.29,57.42,11900.0
2014-01-14 11:40:00,57.44,57.63,57.44,57.57,13500.0,57.44,57.63,57.44,57.57,13500.0
2014-01-14 11:45:00,57.57,57.67,57.56,57.67,12400.0,57.57,57.67,57.56,57.67,12400.0
2014-01-14 11:50:00,57.69,57.69,57.6,57.65,10600.0,57.69,57.69,57.6,57.65,10600.0
2014-01-14 11:55:00,57.69,57.7,57.65,57.7,12500.0,57.69,57.7,57.65,57.7,12500.0
2014-01-14 12:00:00,57.69,57.7,57.62,57.65,9200.0,57.69,57.7,57.62,57.65,9200.0
2014-01-14 12:05:00,57.68,57.7,57.64,57.64,7700.0,57.68,57.7,57.64,57.64,7700.0
2014-01-14 12:10:00,57.64,57.71,57.61,57.71,7200.0,57.64,57.71,57.61,57.71,7200.0
2014-01-14 12:15:00,57.72,57.82,57.72,57.81,7300.0,57.72,57.82,57.72,57.81,7300.0
2014-01-14 12:20:00,57.82,57.82,57.73,57.73,11600.0,57.82,57.82,57.73,57.73,11600.0
2014-01-14 12:25:00,57.74,57.75,57.61,57.63,7400.0,57.74,57.75,57.61,57.63,7400.0
2014-01-14 12:30:00,57.64,57.66,57.61,57.66,8400.0,57.64,57.66,57.61,57.66,8400.0
2014-01-14 12:35:00,57.66,57.69,57.63,57.68,7600.0,57.66,57.69,57.63,57.68,7600.0
2014-01-14 12:40:00,57.68,57.69,57.54,57.57,14600.0,57.68,57.69,57.54,57.57,14600.0
2014-01-14 12:45:00,57.55,57.58,57.5,57.58,5700.0,57.55,57.58,57.5,57.58,5700.0
2014-01-14 12:50:00,57.58,57.61,57.58,57.61,2400.0,57.58,57.61,57.58,57.61,2400.0
2014-01-14 12:55:00,57.62,57.74,57.62,57.71,6500.0,57.62,57.74,57.62,57.71,6500.0
2014-01-14 13:00:00,57.73,57.81,57.73,57.75,6500.0,57.73,57.81,57.73,57.75,6500.0
2014-01-14 13:05:00,57.74,57.78,57.69,57.78,8000.0,57.74,57.78,57.69,57.78,8000.0
2014-01-14 13:10:00,57.8,57.83,57.69,57.7,7900.0,57.8,57.83,57.69,57.7,7900.0
2014-01-14 13:15:00,57.72,57.72,57.55,57.55,11700.0,57.72,57.72,57.55,57.55,11700.0
2014-01-14 13:20:00,57.56,57.7,57.56,57.69,7000.0,57.56,57.7,57.56,57.69,7000.0
2014-01-14 13:25:00,57.65,57.65,57.57,57.65,8300.0,57.65,57.65,57.57,57.65,8300.0
2014-01-14 13:30:00,57.66,57.66,57.58,57.58,19400.0,57.66,57.66,57.58,57.58,19400.0
2014-01-14 13:35:00,57.59,57.64,57.59,57.64,10700.0,57.59,57.64,57.59,57.64,10700.0
2014-01-14 13:40:00,57.64,57.67,57.49,57.49,15100.0,57.64,57.67,57.49,57.49,15100.0
2014-01-14 13:45:00,57.5,57.51,57.39,57.5,14300.0,57.5,57.51,57.39,57.5,14300.0
2014-01-14 13:50:00,57.51,57.62,57.47,57.51,11400.0,57.51,57.62,57.47,57.51,11400.0
2014-01-14 13:55:00,57.51,57.52,57.44,57.47,11200.0,57.51,57.52,57.44,57.47,11200.0
2014-01-14 14:00:00,57.48,57.49,57.39,57.42,20300.0,57.48,57.49,57.39,57.42,20300.0
2014-01-14 14:05:00,57.42,57.44,57.3,57.35,28300.0,57.42,57.44,57.3,57.35,28300.0
2014-01-14 14:10:00,57.35,57.51,57.32,57.46,15300.0,57.35,57.51,57.32,57.46,15300.0
2014-01-14 14:15:00,57.46,57.62,57.46,57.62,6500.0,57.46,57.62,57.46,57.62,6500.0
2014-01-14 14:20:00,57.63,57.68,57.57,57.58,8400.0,57.63,57.68,57.57,57.58,8400.0
2014-01-14 14:25:00,57.59,57.76,57.59,57.76,5800.0,57.59,57.76,57.59,57.76,5800.0
2014-01-14 14:30:00,57.78,57.86,57.78,57.85,12400.0,57.78,57.86,57.78,57.85,12400.0
2014-01-14 14:35:00,57.88,58.01,57.87,58.01,14900.0,57.88,58.01,57.87,58.01,14900.0
2014-01-14 14:40:00,58.01,58.02,57.89,57.95,13600.0,58.01,58.02,57.89,57.95,13600.0
2014-01-14 14:45:00,57.96,58.02,57.93,57.98,16900.0,57.96,58.02,57.93,57.98,16900.0
2014-01-14 14:50:00,57.98,58.04,57.87,57.87,16400.0,57.98,58.04,57.87,57.87,16400.0
2014-01-14 14:55:00,57.87,57.87,57.77,57.83,18500.0,57.87,57.87,57.77,57.83,18500.0
2014-01-14 15:00:00,57.83,57.84,57.73,57.76,17400.0,57.83,57.84,57.73,57.76,17400.0
2014-01-14 15:05:00,57.77,57.87,57.77,57.81,14400.0,57.77,57.87,57.77,57.81,14400.0
2014-01-14 15:10:00,57.8,57.81,57.61,57.7,32200.0,57.8,57.81,57.61,57.7,32200.0
2014-01-14 15:15:00,57.7,57.7,57.61,57.64,32400.0,57.7,57.7,57.61,57.64,32400.0
2014-01-14 15:20:00,57.66,57.88,57.66,57.85,18400.0,57.66,57.88,57.66,57.85,18400.0
2014-01-14 15:25:00,57.85,57.86,57.74,57.74,32600.0,57.85,57.86,57.74,57.74,32600.0
2014-01-14 15:30:00,57.73,57.75,57.53,57.62,46000.0,57.73,57.75,57.53,57.62,46000.0
2014-01-14 15:35:00,57.61,57.64,57.55,57.56,20300.0,57.61,57.64,57.55,57.56,20300.0
2014-01-14 15:40:00,57.56,57.61,57.51,57.56,32500.0,57.56,57.61,57.51,57.56,32500.0
2014-01-14 15:45:00,57.56,57.64,57.54,57.63,28600.0,57.56,57.64,57.54,57.63,28600.0
2014-01-14 15:50:00,57.62,57.65,57.59,57.61,32700.0,57.62,57.65,57.59,57.61,32700.0
2014-01-14 15:55:00,57.61,57.65,57.57,57.62,35500.0,57.61,57.65,57.57,57.62,35500.0
2014-01-15 09:30:00,58.0,58.53,58.0,58.5,28600.0,58.0,58.53,58.0,58.5,28600.0
2014-01-15 09:35:00,58.54,58.6,58.39,58.5,17200.0,58.54,58.6,58.39,58.5,17200.0
2014-01-15 09:40:00,58.51,58.58,58.32,58.41,15300.0,58.51,58.58,58.32,58.41,15300.0
2014-01-15 09:45:00,58.4,58.43,58.25,58.33,17000.0,58.4,58.43,58.25,58.33,17000.0
2014-01-15 09:50:00,58.36,58.63,58.36,58.52,21500.0,58.36,58.63,58.36,58.52,21500.0
2014-01-15 09:55:00,58.49,58.63,58.47,58.59,23400.0,58.49,58.63,58.47,58.59,23400.0
2014-01-15 10:00:00,58.61,58.77,58.6,58.6,23100.0,58.61,58.77,58.6,58.6,23100.0
2014-01-15 10:05:00,58.6,58.65,58.37,58.42,10900.0,58.6,58.65,58.37,58.42,10900.0
2014-01-15 10:10:00,58.45,58.57,58.41,58.47,16700.0,58.45,58.57,58.41,58.47,16700.0
2014-01-15 10:15:00,58.47,58.57,58.46,58.46,8300.0,58.47,58.57,58.46,58.46,8300.0
2014-01-15 10:20:00,58.46,58.5,58.41,58.42,8000.0,58.46,58.5,58.41,58.42,8000.0
2014-01-15 10:25:00,58.38,58.39,58.26,58.39,4900.0,58.38,58.39,58.26,58.39,4900.0
2014-01-15 10:30:00,58.41,58.54,58.38,58.38,8300.0,58.41,58.54,58.38,58.38,8300.0
2014-01-15 10:35:00,58.4,58.53,58.36,58.5,6600.0,58.4,58.53,58.36,58.5,6600.0
2014-01-15 10:40:00,58.47,58.51,58.44,58.5,8200.0,58.47,58.51,58.44,58.5,8200.0
2014-01-15 10:45:00,58.48,58.53,58.44,58.5,13800.0,58.48,58.53,58.44,58.5,13800.0
2014-01-15 10:50:00,58.49,58.55,58.39,58.46,26600.0,58.49,58.55,58.39,58.46,26600.0
2014-01-15 10:55:00,58.46,58.52,58.36,58.36,18300.0,58.46,58.52,58.36,58.36,18300.0
2014-01-15 11:00:00,58.36,58.52,58.36,58.52,14100.0,58.36,58.52,58.36,58.52,14100.0
2014-01-15 11:05:00,58.52,58.64,58.51,58.64,35000.0,58.52,58.64,58.51,58.64,35000.0
2014-01-15 11:10:00,58.63,58.7,58.58,58.67,7300.0,58.63,58.7,58.58,58.67,7300.0
2014-01-15 11:15:00,58.68,58.72,58.52,58.57,24200.0,58.68,58.72,58.52,58.57,24200.0
2014-01-15 11:20:00,58.6,58.6,58.48,58.5,15800.0,58.6,58.6,58.48,58.5,15800.0
2014-01-15 11:25:00,58.48,58.79,58.46,58.79,25500.0,58.48,58.79,58.46,58.79,25500.0
2014-01-15 11:30:00,58.8,59.04,58.8,58.98,8700.0,58.8,59.04,58.8,58.98,8700.0
2014-01-15 11:35:00,58.98,59.03,58.93,59.0,8400.0,58.98,59.03,58.93,59.0,8400.0
2014-01-15 11:40:00,58.98,58.99,58.85,58.91,5200.0,58.98,58.99,58.85,58.91,5200.0
2014-01-15 11:45:00,58.97,59.02,58.96,58.96,3900.0,58.97,59.02,58.96,58.96,3900.0
2014-01-15 11:50:00,58.94,59.11,58.93,59.09,10000.0,58.94,59.11,58.93,59.09,10000.0
2014-01-15 11:55:00,59.11,59.13,59.07,59.11,8200.0,59.11,59.13,59.07,59.11,8200.0
2014-01-15 12:00:00,59.11,59.22,59.1,59.15,10100.0,59.11,59.22,59.1,59.15,10100.0
2014-01-15 12:05:00,59.1,59.19,59.05,59.08,8300.0,59.1,59.19,59.05,59.08,8300.0
2014-01-15 12:10:00,59.08,59.11,58.93,59.02,13600.0,59.08,59.11,58.93,59.02,13600.0
2014-01-15 12:15:00,59.06,59.18,59.05,59.18,3900.0,59.06,59.18,59.05,59.18,3900.0
2014-01-15 12:20:00,59.17,59.22,59.05,59.19,5300.0,59.17,59.22,59.05,59.19,5300.0
2014-01-15 12:25:00,59.22,59.36,59.22,59.31,6000.0,59.22,59.36,59.22,59.31,6000.0
2014-01-15 12:30:00,59.3,59.36,59.26,59.36,14000.0,59.3,59.36,59.26,59.36,14000.0
2014-01-15 12:35:00,59.37,59.53,59.37,59.46,17200.0,59.37,59.53,59.37,59.46,17200.0
2014-01-15 12:40:00,59.49,59.61,59.48,59.53,26500.0,59.49,59.61,59.48,59.53,26500.0
2014-01-15 12:45:00,59.53,59.75,59.52,59.52,14900.0,59.53,59.75,59.52,59.52,14900.0
2014-01-15 12:50:00,59.52,59.58,59.42,59.57,9500.0,59.52,59.58,59.42,59.57,9500.0
2014-01-15 12:55:00,59.58,59.6,59.51,59.55,3800.0,59.58,59.6,59.51,59.55,3800.0
2014-01-15 13:00:00,59.52,59.72,59.52,59.69,12900.0,59.52,59.72,59.52,59.69,12900.0
2014-01-15 13:05:00,59.71,59.83,59.71,59.8,10700.0,59.71,59.83,59.71,59.8,10700.0
2014-01-15 13:10:00,59.8,59.86,59.8,59.85,11600.0,59.8,59.86,59.8,59.85,11600.0
2014-01-15 13:15:00,59.85,59.85,59.77,59.83,9900.0,59.85,59.85,59.77,59.83,9900.0
2014-01-15 13:20:00,59.82,59.86,59.77,59.83,10100.0,59.82,59.86,59.77,59.83,10100.0
2014-01-15 13:25:00,59.83,59.86,59.77,59.79,14800.0,59.83,59.86,59.77,59.79,14800.0
2014-01-15 13:30:00,59.79,59.84,59.77,59.83,12900.0,59.79,59.84,59.77,59.83,12900.0
2014-01-15 13:35:00,59.84,59.86,59.81,59.83,13800.0,59.84,59.86,59.81,59.83,13800.0
2014-01-15 13:40:00,59.81,59.84,59.78,59.81,21800.0,59.81,59.84,59.78,59.81,21800.0
2014-01-15 13:45:00,59.8,59.83,59.77,59.81,17100.0,59.8,59.83,59.77,59.81,17100.0
2014-01-15 13:50:00,59.82,59.97,59.78,59.97,22100.0,59.82,59.97,59.78,59.97,22100.0
2014-01-15 13:55:00,59.96,59.98,59.87,59.93,11200.0,59.96,59.98,59.87,59.93,11200.0
2014-01-15 14:00:00,59.93,59.98,59.91,59.98,4400.0,59.93,59.98,59.91,59.98,4400.0
2014-01-15 14:05:00,59.98,59.98,59.89,59.89,21200.0,59.98,59.98,59.89,59.89,21200.0
2014-01-15 14:10:00,59.89,59.96,59.86,59.94,25000.0,59.89,59.96,59.86,59.94,25000.0
2014-01-15 14:15:00,59.92,59.93,59.89,59.89,6800.0,59.92,59.93,59.89,59.89,6800.0
2014-01-15 14:20:00,59.9,59.9,59.76,59.81,19800.0,59.9,59.9,59.76,59.81,19800.0
2014-01-15 14:25:00,59.85,59.88,59.84,59.86,11700.0,59.85,59.88,59.84,59.86,11700.0
2014-01-15 14:30:00,59.87,59.89,59.86,59.88,8400.0,59.87,59.89,59.86,59.88,8400.0
2014-01-15 14:35:00,59.88,59.92,59.87,59.92,5600.0,59.88,59.92,59.87,59.92,5600.0
2014-01-15 14:40:00,59.94,59.95,59.88,59.91,8400.0,59.94,59.95,59.88,59.91,8400.0
2014-01-15 14:45:00,59.91,59.96,59.91,59.96,5500.0,59.91,59.96,59.91,59.96,5500.0
2014-01-15 14:50:00,59.94,59.96,59.89,59.96,7300.0,59.94,59.96,59.89,59.96,7300.0
2014-01-15 14:55:00,59.96,60.0,59.87,60.0,33200.0,59.96,60.0,59.87,60.0,33200.0
2014-01-15 15:00:00,60.0,60.0,59.8,59.9,36500.0,60.0,60.0,59.8,59.9,36500.0
2014-01-15 15:05:00,59.91,59.91,59.82,59.83,7700.0,59.91,59.91,59.82,59.83,7700.0
2014-01-15 15:10:00,59.81,59.99,59.79,59.97,23500.0,59.81,59.99,59.79,59.97,23500.0
2014-01-15 15:15:00,59.98,60.19,59.97,60.11,123400.0,59.98,60.19,59.97,60.11,123400.0
2014-01-15 15:20:00,60.12,60.25,60.0,60.21,50500.0,60.12,60.25,60.0,60.21,50500.0
2014-01-15 15:25:00,60.22,60.35,60.15,60.17,24400.0,60.22,60.35,60.15,60.17,24400.0
2014-01-15 15:30:00,60.17,60.4,60.17,60.38,24900.0,60.17,60.4,60.17,60.38,24900.0
2014-01-15 15:35:00,60.37,60.41,60.28,60.34,20600.0,60.37,60.41,60.28,60.34,20600.0
2014-01-15 15:40:00,60.33,60.41,60.33,60.38,19400.0,60.33,60.41,60.33,60.38,19400.0
2014-01-15 15:45:00,60.4,60.49,60.31,60.34,32000.0,60.4,60.49,60.31,60.34,32000.0
2014-01-15 15:50:00,60.33,60.42,60.3,60.35,54800.0,60.33,60.42,60.3,60.35,54800.0
2014-01-15 15:55:00,60.35,60.35,60.23,60.3,59500.0,60.35,60.35,60.23,60.3,59500.0
2014-01-16 09:30:00,60.0,60.4,59.69,59.98,23200.0,60.0,60.4,59.69,59.98,23200.0
2014-01-16 09:35:00,59.95,60.36,59.95,60.17,5800.0,59.95,60.36,59.95,60.17,5800.0
2014-01-16 09:40:00,60.17,60.45,60.11,60.29,27300.0,60.17,60.45,60.11,60.29,27300.0
2014-01-16 09:45:00,60.29,60.32,60.22,60.23,16400.0,60.29,60.32,60.22,60.23,16400.0
2014-01-16 09:50:00,60.25,60.38,60.2,60.35,11200.0,60.25,60.38,60.2,60.35,11200.0
2014-01-16 09:55:00,60.38,60.45,60.28,60.3,11400.0,60.38,60.45,60.28,60.3,11400.0
2014-01-16 10:00:00,60.37,60.69,60.36,60.62,23500.0,60.37,60.69,60.36,60.62,23500.0
2014-01-16 10:05:00,60.65,60.78,60.63,60.69,11200.0,60.65,60.78,60.63,60.69,11200.0
2014-01-16 10:10:00,60.66,60.73,60.57,60.57,11700.0,60.66,60.73,60.57,60.57,11700.0
2014-01-16 10:15:00,60.56,60.7,60.44,60.7,16600.0,60.56,60.7,60.44,60.7,16600.0
2014-01-16 10:20:00,60.71,60.78,60.59,60.64,12100.0,60.71,60.78,60.59,60.64,12100.0
2014-01-16 10:25:00,60.64,60.67,60.61,60.64,9500.0,60.64,60.67,60.61,60.64,9500.0
2014-01-16 10:30:00,60.63,60.79,60.61,60.76,6400.0,60.63,60.79,60.61,60.76,6400.0
2014-01-16 10:35:00,60.82,60.99,60.79,60.92,42300.0,60.82,60.99,60.79,60.92,42300.0
2014-01-16 10:40:00,60.87,60.91,60.77,60.8,21400.0,60.87,60.91,60.77,60.8,21400.0
2014-01-16 10:45:00,60.79,60.81,60.75,60.76,23100.0,60.79,60.81,60.75,60.76,23100.0
2014-01-16 10:50:00,60.78,60.78,60.61,60.62,25300.0,60.78,60.78,60.61,60.62,25300.0
2014-01-16 10:55:00,60.64,60.7,60.62,60.7,8300.0,60.64,60.7,60.62,60.7,8300.0
2014-01-16 11:00:00,60.72,60.73,60.64,60.73,9600.0,60.72,60.73,60.64,60.73,9600.0
2014-01-16 11:05:00,60.72,60.72,60.48,60.54,12500.0,60.72,60.72,60.48,60.54,12500.0
2014-01-16 11:10:00,60.55,60.63,60.55,60.62,13100.0,60.55,60.63,60.55,60.62,13100.0
2014-01-16 11:15:00,60.61,60.65,60.57,60.6,9800.0,60.61,60.65,60.57,60.6,9800.0
2014-01-16 11:20:00,60.6,60.65,60.59,60.65,6500.0,60.6,60.65,60.59,60.65,6500.0
2014-01-16 11:25:00,60.65,60.7,60.64,60.69,8600.0,60.65,60.7,60.64,60.69,8600.0
2014-01-16 11:30:00,60.71,60.88,60.71,60.88,4100.0,60.71,60.88,60.71,60.88,4100.0
2014-01-16 11:35:00,60.89,61.05,60.88,61.05,12800.0,60.89,61.05,60.88,61.05,12800.0
2014-01-16 11:40:00,61.04,61.1,61.04,61.07,12700.0,61.04,61.1,61.04,61.07,12700.0
2014-01-16 11:45:00,61.07,61.23,61.07,61.21,18100.0,61.07,61.23,61.07,61.21,18100.0
2014-01-16 11:50:00,61.21,61.25,61.21,61.22,9200.0,61.21,61.25,61.21,61.22,9200.0
2014-01-16 11:55:00,61.22,61.22,61.11,61.16,17500.0,61.22,61.22,61.11,61.16,17500.0
2014-01-16 12:00:00,61.12,61.2,61.09,61.2,5900.0,61.12,61.2,61.09,61.2,5900.0
2014-01-16 12:05:00,61.24,61.24,61.04,61.1,14400.0,61.24,61.24,61.04,61.1,14400.0
2014-01-16 12:10:00,61.12,61.14,60.86,60.88,23100.0,61.12,61.14,60.86,60.88,23100.0
2014-01-16 12:15:00,60.89,61.02,60.86,61.01,8100.0,60.89,61.02,60.86,61.01,8100.0
2014-01-16 12:20:00,61.01,61.02,60.92,60.98,8700.0,61.01,61.02,60.92,60.98,8700.0
2014-01-16 12:25:00,60.98,61.05,60.97,60.97,5900.0,60.98,61.05,60.97,60.97,5900.0
2014-01-16 12:30:00,60.97,61.07,60.97,61.05,6000.0,60.97,61.07,60.97,61.05,6000.0
2014-01-16 12:35:00,61.05,61.05,60.97,61.01,8000.0,61.05,61.05,60.97,61.01,8000.0
2014-01-16 12:40:00,61.0,61.1,61.0,61.06,6900.0,61.0,61.1,61.0,61.06,6900.0
2014-01-16 12:45:00,61.08,61.25,61.08,61.25,7000.0,61.08,61.25,61.08,61.25,7000.0
2014-01-16 12:50:00,61.24,61.59,61.24,61.49,33600.0,61.24,61.59,61.24,61.49,33600.0
2014-01-16 12:55:00,61.46,61.54,61.46,61.5,9600.0,61.46,61.54,61.46,61.5,9600.0
2014-01-16 13:00:00,61.5,61.51,61.42,61.51,8800.0,61.5,61.51,61.42,61.51,8800.0
2014-01-16 13:05:00,61.5,61.57,61.48,61.54,7800.0,61.5,61.57,61.48,61.54,7800.0
2014-01-16 13:10:00,61.54,61.58,61.49,61.56,19900.0,61.54,61.58,61.49,61.56,19900.0
2014-01-16 13:15:00,61.56,61.72,61.55,61.71,13100.0,61.56,61.72,61.55,61.71,13100.0
2014-01-16 13:20:00,61.72,61.8,61.48,61.51,20500.0,61.72,61.8,61.48,61.51,20500.0
2014-01-16 13:25:00,61.5,61.83,61.5,61.72,15200.0,61.5,61.83,61.5,61.72,15200.0
2014-01-16 13:30:00,61.72,61.83,61.69,61.73,11500.0,61.72,61.83,61.69,61.73,11500.0
2014-01-16 13:35:00,61.67,61.69,61.57,61.62,9700.0,61.67,61.69,61.57,61.62,9700.0
2014-01-16 13:40:00,61.61,61.76,61.61,61.65,8200.0,61.61,61.76,61.61,61.65,8200.0
2014-01-16 13:45:00,61.65,61.71,61.61,61.66,11000.0,61.65,61.71,61.61,61.66,11000.0
2014-01-16 13:50:00,61.68,61.76,61.66,61.76,10300.0,61.68,61.76,61.66,61.76,10300.0
2014-01-16 13:55:00,61.77,61.77,61.71,61.72,12300.0,61.77,61.77,61.71,61.72,12300.0
2014-01-16 14:00:00,61.73,61.79,61.69,61.76,14700.0,61.73,61.79,61.69,61.76,14700.0
2014-01-16 14:05:00,61.75,61.76,61.69,61.76,5800.0,61.75,61.76,61.69,61.76,5800.0
2014-01-16 14:10:00,61.78,61.8,61.75,61.77,19400.0,61.78,61.8,61.75,61.77,19400.0
2014-01-16 14:15:00,61.79,61.87,61.71,61.71,24900.0,61.79,61.87,61.71,61.71,24900.0
2014-01-16 14:20:00,61.7,61.71,61.56,61.59,37400.0,61.7,61.71,61.56,61.59,37400.0
2014-01-16 14:25:00,61.59,61.75,61.59,61.7,8500.0,61.59,61.75,61.59,61.7,8500.0
2014-01-16 14:30:00,61.68,61.81,61.66,61.81,18600.0,61.68,61.81,61.66,61.81,18600.0
2014-01-16 14:35:00,61.8,61.96,61.78,61.93,14800.0,61.8,61.96,61.78,61.93,14800.0
2014-01-16 14:40:00,61.9,61.98,61.88,61.98,13500.0,61.9,61.98,61.88,61.98,13500.0
2014-01-16 14:45:00,61.99,61.99,61.88,61.9,14000.0,61.99,61.99,61.88,61.9,14000.0
2014-01-16 14:50:00,61.9,61.91,61.82,61.86,12000.0,61.9,61.91,61.82,61.86,12000.0
2014-01-16 14:55:00,61.86,61.86,61.79,61.8,13200.0,61.86,61.86,61.79,61.8,13200.0
2014-01-16 15:00:00,61.79,61.79,61.67,61.75,19600.0,61.79,61.79,61.67,61.75,19600.0
2014-01-16 15:05:00,61.75,61.88,61.74,61.77,11000.0,61.75,61.88,61.74,61.77,11000.0
2014-01-16 15:10:00,61.77,61.93,61.71,61.9,22300.0,61.77,61.93,61.71,61.9,22300.0
2014-01-16 15:15:00,61.9,61.93,61.82,61.93,10700.0,61.9,61.93,61.82,61.93,10700.0
2014-01-16 15:20:00,61.94,62.11,61.93,62.09,56000.0,61.94,62.11,61.93,62.09,56000.0
2014-01-16 15:25:00,62.06,62.22,62.06,62.21,31800.0,62.06,62.22,62.06,62.21,31800.0
2014-01-16 15:30:00,62.21,62.23,62.11,62.19,30700.0,62.21,62.23,62.11,62.19,30700.0
2014-01-16 15:35:00,62.2,62.2,61.97,62.02,38500.0,62.2,62.2,61.97,62.02,38500.0
2014-01-16 15:40:00,62.02,62.02,61.91,62.0,28400.0,62.02,62.02,61.91,62.0,28400.0
2014-01-16 15:45:00,61.98,62.01,61.72,61.72,41100.0,61.98,62.01,61.72,61.72,41100.0
2014-01-16 15:50:00,61.71,61.87,61.71,61.82,33800.0,61.71,61.87,61.71,61.82,33800.0
2014-01-16 15:55:00,61.84,61.96,61.77,61.88,64600.0,61.84,61.96,61.77,61.88,64600.0
2014-01-17 09:30:00,61.67,62.06,61.66,61.83,20700.0,61.67,62.06,61.66,61.83,20700.0
2014-01-17 09:35:00,61.79,62.15,61.7,62.15,22200.0,61.79,62.15,61.7,62.15,22200.0
2014-01-17 09:40:00,62.06,62.1,61.83,61.9,19300.0,62.06,62.1,61.83,61.9,19300.0
2014-01-17 09:45:00,61.83,62.07,61.83,62.04,22200.0,61.83,62.07,61.83,62.04,22200.0
2014-01-17 09:50:00,62.04,62.04,61.82,61.89,9900.0,62.04,62.04,61.82,61.89,9900.0
2014-01-17 09:55:00,61.83,61.88,61.58,61.66,13800.0,61.83,61.88,61.58,61.66,13800.0
2014-01-17 10:00:00,61.65,61.66,61.58,61.65,8400.0,61.65,61.66,61.58,61.65,8400.0
2014-01-17 10:05:00,61.66,61.74,61.64,61.68,8800.0,61.66,61.74,61.64,61.68,8800.0
2014-01-17 10:10:00,61.68,61.94,61.68,61.94,7500.0,61.68,61.94,61.68,61.94,7500.0
2014-01-17 10:15:00,61.94,62.02,61.78,61.96,10000.0,61.94,62.02,61.78,61.96,10000.0
2014-01-17 10:20:00,61.97,62.15,61.97,62.07,8000.0,61.97,62.15,61.97,62.07,8000.0
2014-01-17 10:25:00,62.07,62.31,62.06,62.3,14200.0,62.07,62.31,62.06,62.3,14200.0
2014-01-17 10:30:00,62.29,62.4,62.26,62.35,12100.0,62.29,62.4,62.26,62.35,12100.0
2014-01-17 10:35:00,62.34,62.35,62.29,62.32,3900.0,62.34,62.35,62.29,62.32,3900.0
2014-01-17 10:40:00,62.32,62.33,62.24,62.31,5700.0,62.32,62.33,62.24,62.31,5700.0
2014-01-17 10:45:00,62.33,62.33,62.2,62.23,4500.0,62.33,62.33,62.2,62.23,4500.0
2014-01-17 10:50:00,62.2,62.41,62.2,62.41,5100.0,62.2,62.41,62.2,62.41,5100.0
2014-01-17 10:55:00,62.41,62.54,62.41,62.41,10500.0,62.41,62.54,62.41,62.41,10500.0
2014-01-17 11:00:00,62.46,62.5,62.42,62.43,7900.0,62.46,62.5,62.42,62.43,7900.0
2014-01-17 11:05:00,62.42,62.43,62.23,62.25,6400.0,62.42,62.43,62.23,62.25,6400.0
2014-01-17 11:10:00,62.25,62.34,62.18,62.34,10700.0,62.25,62.34,62.18,62.34,10700.0
2014-01-17 11:15:00,62.34,62.37,62.22,62.33,9400.0,62.34,62.37,62.22,62.33,9400.0
2014-01-17 11:20:00,62.33,62.34,62.19,62.24,14400.0,62.33,62.34,62.19,62.24,14400.0
2014-01-17 11:25:00,62.24,62.43,62.24,62.43,9300.0,62.24,62.43,62.24,62.43,9300.0
2014-01-17 11:30:00,62.45,62.48,62.34,62.35,13500.0,62.45,62.48,62.34,62.35,13500.0
2014-01-17 11:35:00,62.32,62.32,62.26,62.29,5700.0,62.32,62.32,62.26,62.29,5700.0
2014-01-17 11:40:00,62.33,62.35,62.22,62.35,12700.0,62.33,62.35,62.22,62.35,12700.0
2014-01-17 11:45:00,62.35,62.48,62.34,62.36,7300.0,62.35,62.48,62.34,62.36,7300.0
2014-01-17 11:50:00,62.35,62.36,62.21,62.22,4000.0,62.35,62.36,62.21,62.22,4000.0
2014-01-17 11:55:00,62.22,62.36,62.21,62.3,10400.0,62.22,62.36,62.21,62.3,10400.0
2014-01-17 12:00:00,62.36,62.59,62.31,62.54,9700.0,62.36,62.59,62.31,62.54,9700.0
2014-01-17 12:05:00,62.53,62.67,62.5,62.67,5200.0,62.53,62.67,62.5,62.67,5200.0
2014-01-17 12:10:00,62.66,62.84,62.66,62.84,6500.0,62.66,62.84,62.66,62.84,6500.0
2014-01-17 12:15:00,62.84,62.86,62.75,62.81,4100.0,62.84,62.86,62.75,62.81,4100.0
2014-01-17 12:20:00,62.78,62.85,62.77,62.81,3000.0,62.78,62.85,62.77,62.81,3000.0
2014-01-17 12:25:00,62.79,63.04,62.76,63.0,39900.0,62.79,63.04,62.76,63.0,39900.0
2014-01-17 12:30:00,62.95,62.95,62.85,62.91,4600.0,62.95,62.95,62.85,62.91,4600.0
2014-01-17 12:35:00,62.87,62.93,62.85,62.85,8000.0,62.87,62.93,62.85,62.85,8000.0
2014-01-17 12:40:00,62.85,62.91,62.85,62.89,2500.0,62.85,62.91,62.85,62.89,2500.0
2014-01-17 12:45:00,62.85,62.86,62.77,62.8,5300.0,62.85,62.86,62.77,62.8,5300.0
2014-01-17 12:50:00,62.84,62.84,62.72,62.75,5400.0,62.84,62.84,62.72,62.75,5400.0
2014-01-17 12:55:00,62.74,62.75,62.66,62.66,1000.0,62.74,62.75,62.66,62.66,1000.0
2014-01-17 13:00:00,62.64,62.66,62.48,62.56,32400.0,62.64,62.66,62.48,62.56,32400.0
2014-01-17 13:05:00,62.54,62.66,62.54,62.64,2300.0,62.54,62.66,62.54,62.64,2300.0
2014-01-17 13:10:00,62.62,62.65,62.47,62.49,6400.0,62.62,62.65,62.47,62.49,6400.0
2014-01-17 13:15:00,62.48,62.51,62.4,62.51,10200.0,62.48,62.51,62.4,62.51,10200.0
2014-01-17 13:20:00,62.51,62.56,62.47,62.47,5500.0,62.51,62.56,62.47,62.47,5500.0
2014-01-17 13:25:00,62.49,62.49,62.37,62.43,6700.0,62.49,62.49,62.37,62.43,6700.0
2014-01-17 13:30:00,62.47,62.47,62.28,62.33,26000.0,62.47,62.47,62.28,62.33,26000.0
2014-01-17 13:35:00,62.34,62.37,62.27,62.28,8700.0,62.34,62.37,62.27,62.28,8700.0
2014-01-17 13:40:00,62.3,62.37,62.28,62.32,3000.0,62.3,62.37,62.28,62.32,3000.0
2014-01-17 13:45:00,62.29,62.32,62.21,62.22,11100.0,62.29,62.32,62.21,62.22,11100.0
2014-01-17 13:50:00,62.25,62.34,62.23,62.24,13500.0,62.25,62.34,62.23,62.24,13500.0
2014-01-17 13:55:00,62.29,62.34,62.21,62.21,8100.0,62.29,62.34,62.21,62.21,8100.0
2014-01-17 14:00:00,62.21,62.26,62.13,62.26,15500.0,62.21,62.26,62.13,62.26,15500.0
2014-01-17 14:05:00,62.26,62.47,62.25,62.31,30700.0,62.26,62.47,62.25,62.31,30700.0
2014-01-17 14:10:00,62.3,62.39,62.22,62.23,18000.0,62.3,62.39,62.22,62.23,18000.0
2014-01-17 14:15:00,62.25,62.26,62.17,62.17,7300.0,62.25,62.26,62.17,62.17,7300.0
2014-01-17 14:20:00,62.17,62.19,62.08,62.1,3600.0,62.17,62.19,62.08,62.1,3600.0
2014-01-17 14:25:00,62.09,62.18,62.06,62.15,2300.0,62.09,62.18,62.06,62.15,2300.0
2014-01-17 14:30:00,62.14,62.14,62.02,62.08,13700.0,62.14,62.14,62.02,62.08,13700.0
2014-01-17 14:35:00,62.09,62.2,62.08,62.19,2500.0,62.09,62.2,62.08,62.19,2500.0
2014-01-17 14:40:00,62.19,62.28,62.16,62.28,4700.0,62.19,62.28,62.16,62.28,4700.0
2014-01-17 14:45:00,62.28,62.28,62.13,62.18,14400.0,62.28,62.28,62.13,62.18,14400.0
2014-01-17 14:50:00,62.19,62.21,62.14,62.2,4700.0,62.19,62.21,62.14,62.2,4700.0
2014-01-17 14:55:00,62.18,62.19,62.08,62.08,4900.0,62.18,62.19,62.08,62.08,4900.0
2014-01-17 15:00:00,62.08,62.13,62.07,62.08,3900.0,62.08,62.13,62.07,62.08,3900.0
2014-01-17 15:05:00,62.08,62.11,62.06,62.06,7700.0,62.08,62.11,62.06,62.06,7700.0
2014-01-17 15:10:00,62.05,62.18,62.05,62.18,5700.0,62.05,62.18,62.05,62.18,5700.0
2014-01-17 15:15:00,62.14,62.18,62.05,62.05,8600.0,62.14,62.18,62.05,62.05,8600.0
2014-01-17 15:20:00,62.05,62.05,61.97,61.99,10500.0,62.05,62.05,61.97,61.99,10500.0
2014-01-17 15:25:00,61.98,61.98,61.81,61.81,18800.0,61.98,61.98,61.81,61.81,18800.0
2014-01-17 15:30:00,61.8,61.86,61.77,61.8,11000.0,61.8,61.86,61.77,61.8,11000.0
2014-01-17 15:35:00,61.78,61.83,61.73,61.8,25400.0,61.78,61.83,61.73,61.8,25400.0
2014-01-17 15:40:00,61.8,61.84,61.7,61.75,30000.0,61.8,61.84,61.7,61.75,30000.0
2014-01-17 15:45:00,61.75,61.83,61.72,61.8,47000.0,61.75,61.83,61.72,61.8,47000.0
2014-01-17 15:50:00,61.8,61.99,61.8,61.96,47200.0,61.8,61.99,61.8,61.96,47200.0
2014-01-17 15:55:00,61.95,62.05,61.94,62.05,68700.0,61.95,62.05,61.94,62.05,68700.0
2014-01-21 09:30:00,62.24,62.5,62.24,62.43,9600.0,62.24,62.5,62.24,62.43,9600.0
2014-01-21 09:35:00,62.46,62.75,62.44,62.73,4300.0,62.46,62.75,62.44,62.73,4300.0
2014-01-21 09:40:00,62.7,62.75,62.45,62.57,7800.0,62.7,62.75,62.45,62.57,7800.0
2014-01-21 09:45:00,62.52,62.77,62.42,62.42,8100.0,62.52,62.77,62.42,62.42,8100.0
2014-01-21 09:50:00,62.57,62.57,62.34,62.45,6100.0,62.57,62.57,62.34,62.45,6100.0
2014-01-21 09:55:00,62.4,62.44,62.25,62.26,10800.0,62.4,62.44,62.25,62.26,10800.0
2014-01-21 10:00:00,62.26,62.3,61.82,61.92,15700.0,62.26,62.3,61.82,61.92,15700.0
2014-01-21 10:05:00,61.94,62.03,61.92,62.0,15100.0,61.94,62.03,61.92,62.0,15100.0
2014-01-21 10:10:00,62.0,62.02,61.9,61.91,9900.0,62.0,62.02,61.9,61.91,9900.0
2014-01-21 10:15:00,61.92,61.93,61.56,61.64,53900.0,61.92,61.93,61.56,61.64,53900.0
2014-01-21 10:20:00,61.64,61.66,61.56,61.58,26900.0,61.64,61.66,61.56,61.58,26900.0
2014-01-21 10:25:00,61.57,61.63,61.55,61.56,26200.0,61.57,61.63,61.55,61.56,26200.0
2014-01-21 10:30:00,61.59,61.75,61.56,61.75,32000.0,61.59,61.75,61.56,61.75,32000.0
2014-01-21 10:35:00,61.75,61.77,61.58,61.61,17100.0,61.75,61.77,61.58,61.61,17100.0
2014-01-21 10:40:00,61.6,61.74,61.56,61.61,22400.0,61.6,61.74,61.56,61.61,22400.0
2014-01-21 10:45:00,61.6,61.64,61.56,61.59,10400.0,61.6,61.64,61.56,61.59,10400.0
2014-01-21 10:50:00,61.61,61.62,61.56,61.62,6700.0,61.61,61.62,61.56,61.62,6700.0
2014-01-21 10:55:00,61.62,61.62,61.56,61.6,19400.0,61.62,61.62,61.56,61.6,19400.0
2014-01-21 11:00:00,61.6,61.64,61.6,61.62,8600.0,61.6,61.64,61.6,61.62,8600.0
2014-01-21 11:05:00,61.59,61.61,61.56,61.59,16700.0,61.59,61.61,61.56,61.59,16700.0
2014-01-21 11:10:00,61.56,61.62,61.55,61.59,29400.0,61.56,61.62,61.55,61.59,29400.0
2014-01-21 11:15:00,61.56,61.6,61.55,61.56,10100.0,61.56,61.6,61.55,61.56,10100.0
2014-01-21 11:20:00,61.56,61.71,61.55,61.71,21100.0,61.56,61.71,61.55,61.71,21100.0
2014-01-21 11:25:00,61.71,61.75,61.62,61.71,21500.0,61.71,61.75,61.62,61.71,21500.0
2014-01-21 11:30:00,61.7,61.79,61.62,61.79,11500.0,61.7,61.79,61.62,61.79,11500.0
2014-01-21 11:35:00,61.82,61.83,61.6,61.63,22300.0,61.82,61.83,61.6,61.63,22300.0
2014-01-21 11:40:00,61.61,61.62,61.57,61.57,1700.0,61.61,61.62,61.57,61.57,1700.0
2014-01-21 11:45:00,61.59,61.62,61.56,61.59,10900.0,61.59,61.62,61.56,61.59,10900.0
2014-01-21 11:50:00,61.6,61.6,61.56,61.56,9700.0,61.6,61.6,61.56,61.56,9700.0
2014-01-21 11:55:00,61.57,61.57,61.48,61.48,60400.0,61.57,61.57,61.48,61.48,60400.0
2014-01-21 12:00:00,61.49,61.54,61.47,61.5,19400.0,61.49,61.54,61.47,61.5,19400.0
2014-01-21 12:05:00,61.49,61.52,61.45,61.5,20900.0,61.49,61.52,61.45,61.5,20900.0
2014-01-21 12:10:00,61.5,61.52,61.45,61.5,8600.0,61.5,61.52,61.45,61.5,8600.0
2014-01-21 12:15:00,61.48,61.52,61.48,61.5,9400.0,61.48,61.52,61.48,61.5,9400.0
2014-01-21 12:20:00,61.5,61.52,61.46,61.5,11300.0,61.5,61.52,61.46,61.5,11300.0
2014-01-21 12:25:00,61.5,61.51,61.48,61.49,5300.0,61.5,61.51,61.48,61.49,5300.0
2014-01-21 12:30:00,61.47,61.48,61.32,61.34,10000.0,61.47,61.48,61.32,61.34,10000.0
2014-01-21 12:35:00,61.32,61.33,61.17,61.26,15000.0,61.32,61.33,61.17,61.26,15000.0
2014-01-21 12:40:00,61.26,61.26,61.17,61.17,10600.0,61.26,61.26,61.17,61.17,10600.0
2014-01-21 12:45:00,61.23,61.25,61.13,61.14,12700.0,61.23,61.25,61.13,61.14,12700.0
2014-01-21 12:50:00,61.13,61.24,61.13,61.22,3800.0,61.13,61.24,61.13,61.22,3800.0
2014-01-21 12:55:00,61.19,61.25,61.19,61.2,5200.0,61.19,61.25,61.19,61.2,5200.0
2014-01-21 13:00:00,61.25,61.26,61.16,61.25,6800.0,61.25,61.26,61.16,61.25,6800.0
2014-01-21 13:05:00,61.25,61.25,61.18,61.19,10100.0,61.25,61.25,61.18,61.19,10100.0
2014-01-21 13:10:00,61.18,61.21,61.13,61.18,15000.0,61.18,61.21,61.13,61.18,15000.0
2014-01-21 13:15:00,61.17,61.23,61.16,61.2,6900.0,61.17,61.23,61.16,61.2,6900.0
2014-01-21 13:20:00,61.19,61.21,61.05,61.09,7000.0,61.19,61.21,61.05,61.09,7000.0
2014-01-21 13:25:00,61.09,61.15,61.04,61.07,13100.0,61.09,61.15,61.04,61.07,13100.0
2014-01-21 13:30:00,61.04,61.19,61.03,61.17,9500.0,61.04,61.19,61.03,61.17,9500.0
2014-01-21 13:35:00,61.17,61.17,61.08,61.13,6900.0,61.17,61.17,61.08,61.13,6900.0
2014-01-21 13:40:00,61.13,61.16,61.04,61.08,37800.0,61.13,61.16,61.04,61.08,37800.0
2014-01-21 13:45:00,61.09,61.1,60.96,61.0,22300.0,61.09,61.1,60.96,61.0,22300.0
2014-01-21 13:50:00,61.0,61.09,61.0,61.09,32000.0,61.0,61.09,61.0,61.09,32000.0
2014-01-21 13:55:00,61.08,61.2,61.08,61.16,68100.0,61.08,61.2,61.08,61.16,68100.0
2014-01-21 14:00:00,61.16,61.16,61.04,61.05,28200.0,61.16,61.16,61.04,61.05,28200.0
2014-01-21 14:05:00,61.06,61.1,60.99,61.01,24900.0,61.06,61.1,60.99,61.01,24900.0
2014-01-21 14:10:00,61.02,61.02,60.98,60.98,41400.0,61.02,61.02,60.98,60.98,41400.0
2014-01-21 14:15:00,60.99,61.03,60.98,60.99,10500.0,60.99,61.03,60.98,60.99,10500.0
2014-01-21 14:20:00,60.98,60.99,60.87,60.9,10400.0,60.98,60.99,60.87,60.9,10400.0
2014-01-21 14:25:00,60.92,60.94,60.88,60.92,8600.0,60.92,60.94,60.88,60.92,8600.0
2014-01-21 14:30:00,60.92,60.95,60.85,60.89,16300.0,60.92,60.95,60.85,60.89,16300.0
2014-01-21 14:35:00,60.9,60.94,60.87,60.87,11200.0,60.9,60.94,60.87,60.87,11200.0
2014-01-21 14:40:00,60.88,60.93,60.88,60.93,10400.0,60.88,60.93,60.88,60.93,10400.0
2014-01-21 14:45:00,60.94,60.94,60.89,60.9,10500.0,60.94,60.94,60.89,60.9,10500.0
2014-01-21 14:50:00,60.9,60.95,60.85,60.95,11300.0,60.9,60.95,60.85,60.95,11300.0
2014-01-21 14:55:00,60.95,61.05,60.95,60.97,15200.0,60.95,61.05,60.95,60.97,15200.0
2014-01-21 15:00:00,60.98,61.02,60.95,61.0,6200.0,60.98,61.02,60.95,61.0,6200.0
2014-01-21 15:05:00,61.0,61.04,60.92,60.92,17600.0,61.0,61.04,60.92,60.92,17600.0
2014-01-21 15:10:00,60.94,60.97,60.79,60.8,19000.0,60.94,60.97,60.79,60.8,19000.0
2014-01-21 15:15:00,60.8,60.81,60.73,60.8,28600.0,60.8,60.81,60.73,60.8,28600.0
2014-01-21 15:20:00,60.81,60.82,60.74,60.77,12900.0,60.81,60.82,60.74,60.77,12900.0
2014-01-21 15:25:00,60.77,60.8,60.65,60.67,21700.0,60.77,60.8,60.65,60.67,21700.0
2014-01-21 15:30:00,60.68,60.75,60.65,60.67,22300.0,60.68,60.75,60.65,60.67,22300.0
2014-01-21 15:35:00,60.65,60.75,60.65,60.74,24800.0,60.65,60.75,60.65,60.74,24800.0
2014-01-21 15:40:00,60.73,60.79,60.7,60.77,22900.0,60.73,60.79,60.7,60.77,22900.0
2014-01-21 15:45:00,60.8,60.88,60.77,60.8,27700.0,60.8,60.88,60.77,60.8,27700.0
2014-01-21 15:50:00,60.8,60.82,60.74,60.78,48000.0,60.8,60.82,60.74,60.78,48000.0
2014-01-21 15:55:00,60.81,60.89,60.78,60.8,70800.0,60.81,60.89,60.78,60.8,70800.0
2014-01-22 09:30:00,60.8,61.0,60.61,60.7,21400.0,60.8,61.0,60.61,60.7,21400.0
2014-01-22 09:35:00,60.61,60.77,60.49,60.71,10000.0,60.61,60.77,60.49,60.71,10000.0
2014-01-22 09:40:00,60.71,60.71,60.57,60.61,8700.0,60.71,60.71,60.57,60.61,8700.0
2014-01-22 09:45:00,60.58,61.2,60.58,61.2,9900.0,60.58,61.2,60.58,61.2,9900.0
2014-01-22 09:50:00,61.16,61.16,60.76,60.76,9700.0,61.16,61.16,60.76,60.76,9700.0
2014-01-22 09:55:00,60.82,61.35,60.82,61.25,9900.0,60.82,61.35,60.82,61.25,9900.0
2014-01-22 10:00:00,61.27,61.48,61.24,61.24,10400.0,61.27,61.48,61.24,61.24,10400.0
2014-01-22 10:05:00,61.2,61.27,61.13,61.21,5100.0,61.2,61.27,61.13,61.21,5100.0
2014-01-22 10:10:00,61.18,61.23,61.11,61.11,6300.0,61.18,61.23,61.11,61.11,6300.0
2014-01-22 10:15:00,61.11,61.27,61.07,61.22,5700.0,61.11,61.27,61.07,61.22,5700.0
2014-01-22 10:20:00,61.18,61.3,61.07,61.27,3300.0,61.18,61.3,61.07,61.27,3300.0
2014-01-22 10:25:00,61.38,61.45,61.24,61.33,9600.0,61.38,61.45,61.24,61.33,9600.0
2014-01-22 10:30:00,61.29,61.29,61.12,61.12,5300.0,61.29,61.29,61.12,61.12,5300.0
2014-01-22 10:35:00,61.12,61.23,61.09,61.23,3700.0,61.12,61.23,61.09,61.23,3700.0
2014-01-22 10:40:00,61.22,61.29,61.0,61.0,8800.0,61.22,61.29,61.0,61.0,8800.0
2014-01-22 10:45:00,60.99,61.1,60.97,61.05,10600.0,60.99,61.1,60.97,61.05,10600.0
2014-01-22 10:50:00,61.07,61.07,60.87,60.93,3800.0,61.07,61.07,60.87,60.93,3800.0
2014-01-22 10:55:00,60.94,61.15,60.94,61.12,3800.0,60.94,61.15,60.94,61.12,3800.0
2014-01-22 11:00:00,61.11,61.11,60.91,60.94,3000.0,61.11,61.11,60.91,60.94,3000.0
2014-01-22 11:05:00,61.01,61.05,61.0,61.0,1800.0,61.01,61.05,61.0,61.0,1800.0
2014-01-22 11:10:00,61.0,61.12,60.98,61.04,8800.0,61.0,61.12,60.98,61.04,8800.0
2014-01-22 11:15:00,61.05,61.15,61.05,61.08,2700.0,61.05,61.15,61.05,61.08,2700.0
2014-01-22 11:20:00,61.1,61.11,60.9,61.01,15000.0,61.1,61.11,60.9,61.01,15000.0
2014-01-22 11:25:00,61.01,61.05,60.97,61.02,7000.0,61.01,61.05,60.97,61.02,7000.0
2014-01-22 11:30:00,61.02,61.04,60.97,60.97,3200.0,61.02,61.04,60.97,60.97,3200.0
2014-01-22 11:35:00,60.96,61.04,60.92,61.03,6400.0,60.96,61.04,60.92,61.03,6400.0
2014-01-22 11:40:00,61.04,61.06,61.02,61.06,1800.0,61.04,61.06,61.02,61.06,1800.0
2014-01-22 11:45:00,61.06,61.07,60.97,61.01,5600.0,61.06,61.07,60.97,61.01,5600.0
2014-01-22 11:50:00,61.01,61.01,60.89,60.89,1900.0,61.01,61.01,60.89,60.89,1900.0
2014-01-22 11:55:00,60.92,60.97,60.91,60.95,3800.0,60.92,60.97,60.91,60.95,3800.0
2014-01-22 12:00:00,60.94,60.97,60.93,60.93,6100.0,60.94,60.97,60.93,60.93,6100.0
2014-01-22 12:05:00,60.91,61.07,60.91,61.07,5200.0,60.91,61.07,60.91,61.07,5200.0
2014-01-22 12:10:00,61.07,61.07,60.99,60.99,5800.0,61.07,61.07,60.99,60.99,5800.0
2014-01-22 12:15:00,61.01,61.01,60.94,60.99,8500.0,61.01,61.01,60.94,60.99,8500.0
2014-01-22 12:20:00,61.01,61.06,61.0,61.04,2900.0,61.01,61.06,61.0,61.04,2900.0
2014-01-22 12:25:00,61.1,61.1,61.07,61.09,2800.0,61.1,61.1,61.07,61.09,2800.0
2014-01-22 12:30:00,61.08,61.08,61.04,61.06,6300.0,61.08,61.08,61.04,61.06,6300.0
2014-01-22 12:35:00,61.05,61.07,61.04,61.05,7800.0,61.05,61.07,61.04,61.05,7800.0
2014-01-22 12:40:00,61.05,61.1,61.04,61.04,8200.0,61.05,61.1,61.04,61.04,8200.0
2014-01-22 12:45:00,61.04,61.04,60.97,61.0,17400.0,61.04,61.04,60.97,61.0,17400.0
2014-01-22 12:50:00,60.99,61.02,60.98,61.0,2300.0,60.99,61.02,60.98,61.0,2300.0
2014-01-22 12:55:00,60.99,60.99,60.9,60.9,10700.0,60.99,60.99,60.9,60.9,10700.0
2014-01-22 13:00:00,60.95,60.99,60.92,60.96,9300.0,60.95,60.99,60.92,60.96,9300.0
2014-01-22 13:05:00,60.99,61.0,60.98,60.98,4100.0,60.99,61.0,60.98,60.98,4100.0
2014-01-22 13:10:00,60.98,61.03,60.97,61.03,6200.0,60.98,61.03,60.97,61.03,6200.0
2014-01-22 13:15:00,61.0,61.02,60.9,60.97,13000.0,61.0,61.02,60.9,60.97,13000.0
2014-01-22 13:20:00,60.97,61.0,60.94,60.98,5800.0,60.97,61.0,60.94,60.98,5800.0
2014-01-22 13:25:00,61.0,61.01,60.93,60.94,25600.0,61.0,61.01,60.93,60.94,25600.0
2014-01-22 13:30:00,60.94,60.96,60.83,60.83,12000.0,60.94,60.96,60.83,60.83,12000.0
2014-01-22 13:35:00,60.82,60.87,60.82,60.86,4200.0,60.82,60.87,60.82,60.86,4200.0
2014-01-22 13:40:00,60.86,60.89,60.82,60.85,6000.0,60.86,60.89,60.82,60.85,6000.0
2014-01-22 13:45:00,60.9,61.03,60.89,60.91,19000.0,60.9,61.03,60.89,60.91,19000.0
2014-01-22 13:50:00,60.91,60.99,60.89,60.91,9500.0,60.91,60.99,60.89,60.91,9500.0
2014-01-22 13:55:00,60.91,60.92,60.82,60.91,4100.0,60.91,60.92,60.82,60.91,4100.0
2014-01-22 14:00:00,60.91,61.03,60.89,60.96,9300.0,60.91,61.03,60.89,60.96,9300.0
2014-01-22 14:05:00,60.97,61.05,60.96,61.01,10200.0,60.97,61.05,60.96,61.01,10200.0
2014-01-22 14:10:00,61.0,61.05,61.0,61.04,1600.0,61.0,61.05,61.0,61.04,1600.0
2014-01-22 14:15:00,61.03,61.07,61.0,61.05,37400.0,61.03,61.07,61.0,61.05,37400.0
2014-01-22 14:20:00,61.05,61.06,60.98,60.98,29800.0,61.05,61.06,60.98,60.98,29800.0
2014-01-22 14:25:00,61.0,61.0,60.9,60.95,14300.0,61.0,61.0,60.9,60.95,14300.0
2014-01-22 14:30:00,60.96,60.97,60.88,60.91,15800.0,60.96,60.97,60.88,60.91,15800.0
2014-01-22 14:35:00,60.91,61.01,60.91,60.97,5000.0,60.91,61.01,60.91,60.97,5000.0
2014-01-22 14:40:00,60.97,61.01,60.92,60.98,13900.0,60.97,61.01,60.92,60.98,13900.0
2014-01-22 14:45:00,60.99,61.04,60.91,61.04,21200.0,60.99,61.04,60.91,61.04,21200.0
2014-01-22 14:50:00,61.05,61.18,61.05,61.16,4600.0,61.05,61.18,61.05,61.16,4600.0
2014-01-22 14:55:00,61.17,61.25,61.15,61.21,5500.0,61.17,61.25,61.15,61.21,5500.0
2014-01-22 15:00:00,61.21,61.44,61.21,61.44,3900.0,61.21,61.44,61.21,61.44,3900.0
2014-01-22 15:05:00,61.46,61.52,61.42,61.43,13600.0,61.46,61.52,61.42,61.43,13600.0
2014-01-22 15:10:00,61.44,61.47,61.36,61.38,13200.0,61.44,61.47,61.36,61.38,13200.0
2014-01-22 15:15:00,61.38,61.51,61.38,61.47,11700.0,61.38,61.51,61.38,61.47,11700.0
2014-01-22 15:20:00,61.45,61.62,61.43,61.61,42100.0,61.45,61.62,61.43,61.61,42100.0
2014-01-22 15:25:00,61.6,61.62,61.44,61.55,18400.0,61.6,61.62,61.44,61.55,18400.0
2014-01-22 15:30:00,61.54,61.62,61.47,61.61,9400.0,61.54,61.62,61.47,61.61,9400.0
2014-01-22 15:35:00,61.63,61.67,61.52,61.63,14400.0,61.63,61.67,61.52,61.63,14400.0
2014-01-22 15:40:00,61.66,61.68,61.48,61.59,30600.0,61.66,61.68,61.48,61.59,30600.0
2014-01-22 15:45:00,61.59,61.59,61.49,61.54,21500.0,61.59,61.59,61.49,61.54,21500.0
2014-01-22 15:50:00,61.54,61.6,61.47,61.49,32900.0,61.54,61.6,61.47,61.49,32900.0
2014-01-22 15:55:00,61.49,61.58,61.35,61.47,51700.0,61.49,61.58,61.35,61.47,51700.0
2014-01-23 09:30:00,61.09,61.68,61.09,61.62,17600.0,61.09,61.68,61.09,61.62,17600.0
2014-01-23 09:35:00,61.52,61.75,61.35,61.36,15400.0,61.52,61.75,61.35,61.36,15400.0
2014-01-23 09:40:00,61.33,61.69,61.33,61.61,10500.0,61.33,61.69,61.33,61.61,10500.0
2014-01-23 09:45:00,61.61,61.65,61.41,61.42,12700.0,61.61,61.65,61.41,61.42,12700.0
2014-01-23 09:50:00,61.46,61.52,61.4,61.47,12800.0,61.46,61.52,61.4,61.47,12800.0
2014-01-23 09:55:00,61.48,61.57,61.35,61.51,14700.0,61.48,61.57,61.35,61.51,14700.0
2014-01-23 10:00:00,61.42,61.42,61.0,61.07,5800.0,61.42,61.42,61.0,61.07,5800.0
2014-01-23 10:05:00,61.07,61.07,60.8,60.81,9300.0,61.07,61.07,60.8,60.81,9300.0
2014-01-23 10:10:00,60.78,60.86,60.76,60.78,6000.0,60.78,60.86,60.76,60.78,6000.0
2014-01-23 10:15:00,60.77,60.78,60.67,60.73,6800.0,60.77,60.78,60.67,60.73,6800.0
2014-01-23 10:20:00,60.75,60.76,60.71,60.72,2100.0,60.75,60.76,60.71,60.72,2100.0
2014-01-23 10:25:00,60.72,60.73,60.67,60.69,3900.0,60.72,60.73,60.67,60.69,3900.0
2014-01-23 10:30:00,60.7,60.71,60.65,60.7,6500.0,60.7,60.71,60.65,60.7,6500.0
2014-01-23 10:35:00,60.7,60.82,60.7,60.77,2900.0,60.7,60.82,60.7,60.77,2900.0
2014-01-23 10:40:00,60.78,60.93,60.78,60.93,1600.0,60.78,60.93,60.78,60.93,1600.0
2014-01-23 10:45:00,60.91,61.0,60.88,60.99,2500.0,60.91,61.0,60.88,60.99,2500.0
2014-01-23 10:50:00,60.95,60.98,60.93,60.97,2200.0,60.95,60.98,60.93,60.97,2200.0
2014-01-23 10:55:00,60.99,61.18,60.99,61.18,3900.0,60.99,61.18,60.99,61.18,3900.0
2014-01-23 11:00:00,61.17,61.17,61.08,61.12,3600.0,61.17,61.17,61.08,61.12,3600.0
2014-01-23 11:05:00,61.08,61.14,61.08,61.14,2000.0,61.08,61.14,61.08,61.14,2000.0
2014-01-23 11:10:00,61.13,61.21,61.13,61.17,1800.0,61.13,61.21,61.13,61.17,1800.0
2014-01-23 11:15:00,61.21,61.22,61.15,61.19,6700.0,61.21,61.22,61.15,61.19,6700.0
2014-01-23 11:20:00,61.18,61.2,61.15,61.18,4000.0,61.18,61.2,61.15,61.18,4000.0
2014-01-23 11:25:00,61.24,61.31,61.22,61.3,5600.0,61.24,61.31,61.22,61.3,5600.0
2014-01-23 11:30:00,61.29,61.3,61.21,61.25,6200.0,61.29,61.3,61.21,61.25,6200.0
2014-01-23 11:35:00,61.26,61.26,61.21,61.21,2000.0,61.26,61.26,61.21,61.21,2000.0
2014-01-23 11:40:00,61.2,61.21,61.17,61.2,900.0,61.2,61.21,61.17,61.2,900.0
2014-01-23 11:45:00,61.21,61.32,61.21,61.31,12600.0,61.21,61.32,61.21,61.31,12600.0
2014-01-23 11:50:00,61.31,61.35,61.26,61.28,14200.0,61.31,61.35,61.26,61.28,14200.0
2014-01-23 11:55:00,61.28,61.5,61.28,61.46,8700.0,61.28,61.5,61.28,61.46,8700.0
2014-01-23 12:00:00,61.49,61.51,61.43,61.44,4200.0,61.49,61.51,61.43,61.44,4200.0
2014-01-23 12:05:00,61.43,61.48,61.43,61.45,3300.0,61.43,61.48,61.43,61.45,3300.0
2014-01-23 12:10:00,61.49,61.5,61.47,61.48,3300.0,61.49,61.5,61.47,61.48,3300.0
2014-01-23 12:15:00,61.48,61.51,61.48,61.49,4200.0,61.48,61.51,61.48,61.49,4200.0
2014-01-23 12:20:00,61.48,61.53,61.47,61.48,6900.0,61.48,61.53,61.47,61.48,6900.0
2014-01-23 12:25:00,61.49,61.61,61.49,61.61,10100.0,61.49,61.61,61.49,61.61,10100.0
2014-01-23 12:30:00,61.6,61.62,61.52,61.52,3500.0,61.6,61.62,61.52,61.52,3500.0
2014-01-23 12:35:00,61.55,61.72,61.55,61.7,5700.0,61.55,61.72,61.55,61.7,5700.0
2014-01-23 12:40:00,61.74,61.86,61.74,61.8,10900.0,61.74,61.86,61.74,61.8,10900.0
2014-01-23 12:45:00,61.82,61.82,61.67,61.67,14400.0,61.82,61.82,61.67,61.67,14400.0
2014-01-23 12:50:00,61.67,61.67,61.53,61.59,20100.0,61.67,61.67,61.53,61.59,20100.0
2014-01-23 12:55:00,61.59,61.78,61.59,61.76,15500.0,61.59,61.78,61.59,61.76,15500.0
2014-01-23 13:00:00,61.76,61.76,61.53,61.53,4900.0,61.76,61.76,61.53,61.53,4900.0
2014-01-23 13:05:00,61.55,61.61,61.51,61.57,4800.0,61.55,61.61,61.51,61.57,4800.0
2014-01-23 13:10:00,61.6,61.61,61.58,61.58,3700.0,61.6,61.61,61.58,61.58,3700.0
2014-01-23 13:15:00,61.59,61.67,61.59,61.67,4200.0,61.59,61.67,61.59,61.67,4200.0
2014-01-23 13:20:00,61.65,61.65,61.61,61.62,3100.0,61.65,61.65,61.61,61.62,3100.0
2014-01-23 13:25:00,61.61,61.64,61.58,61.63,6900.0,61.61,61.64,61.58,61.63,6900.0
2014-01-23 13:30:00,61.63,61.66,61.59,61.63,5600.0,61.63,61.66,61.59,61.63,5600.0
2014-01-23 13:35:00,61.63,61.63,61.57,61.6,5800.0,61.63,61.63,61.57,61.6,5800.0
2014-01-23 13:40:00,61.59,61.6,61.58,61.6,7400.0,61.59,61.6,61.58,61.6,7400.0
2014-01-23 13:45:00,61.6,61.62,61.5,61.5,6700.0,61.6,61.62,61.5,61.5,6700.0
2014-01-23 13:50:00,61.48,61.51,61.48,61.5,4200.0,61.48,61.51,61.48,61.5,4200.0
2014-01-23 13:55:00,61.5,61.5,61.44,61.45,12900.0,61.5,61.5,61.44,61.45,12900.0
2014-01-23 14:00:00,61.42,61.46,61.42,61.42,5500.0,61.42,61.46,61.42,61.42,5500.0
2014-01-23 14:05:00,61.43,61.44,61.38,61.38,2000.0,61.43,61.44,61.38,61.38,2000.0
2014-01-23 14:10:00,61.37,61.5,61.37,61.5,5700.0,61.37,61.5,61.37,61.5,5700.0
2014-01-23 14:15:00,61.5,61.54,61.47,61.5,5100.0,61.5,61.54,61.47,61.5,5100.0
2014-01-23 14:20:00,61.51,61.57,61.47,61.57,12900.0,61.51,61.57,61.47,61.57,12900.0
2014-01-23 14:25:00,61.56,61.57,61.5,61.55,3100.0,61.56,61.57,61.5,61.55,3100.0
2014-01-23 14:30:00,61.57,61.62,61.55,61.62,4100.0,61.57,61.62,61.55,61.62,4100.0
2014-01-23 14:35:00,61.64,61.81,61.64,61.74,9100.0,61.64,61.81,61.64,61.74,9100.0
2014-01-23 14:40:00,61.78,61.86,61.72,61.85,6800.0,61.78,61.86,61.72,61.85,6800.0
2014-01-23 14:45:00,61.86,61.86,61.74,61.78,4200.0,61.86,61.86,61.74,61.78,4200.0
2014-01-23 14:50:00,61.78,61.91,61.78,61.89,6500.0,61.78,61.91,61.78,61.89,6500.0
2014-01-23 14:55:00,61.91,61.95,61.9,61.91,5600.0,61.91,61.95,61.9,61.91,5600.0
2014-01-23 15:00:00,61.9,61.97,61.84,61.97,13200.0,61.9,61.97,61.84,61.97,13200.0
2014-01-23 15:05:00,61.98,62.12,61.97,62.1,11100.0,61.98,62.12,61.97,62.1,11100.0
2014-01-23 15:10:00,62.09,62.24,62.09,62.22,18100.0,62.09,62.24,62.09,62.22,18100.0
2014-01-23 15:15:00,62.21,62.22,62.09,62.09,13900.0,62.21,62.22,62.09,62.09,13900.0
2014-01-23 15:20:00,62.07,62.25,62.07,62.24,9700.0,62.07,62.25,62.07,62.24,9700.0
2014-01-23 15:25:00,62.24,62.25,62.17,62.19,7000.0,62.24,62.25,62.17,62.19,7000.0
2014-01-23 15:30:00,62.19,62.23,62.18,62.22,12500.0,62.19,62.23,62.18,62.22,12500.0
2014-01-23 15:35:00,62.23,62.28,62.2,62.24,39200.0,62.23,62.28,62.2,62.24,39200.0
2014-01-23 15:40:00,62.24,62.37,62.22,62.37,17000.0,62.24,62.37,62.22,62.37,17000.0
2014-01-23 15:45:00,62.37,62.45,62.35,62.39,20300.0,62.37,62.45,62.35,62.39,20300.0
2014-01-23 15:50:00,62.4,62.47,62.32,62.44,25100.0,62.4,62.47,62.32,62.44,25100.0
2014-01-23 15:55:00,62.42,62.48,62.38,62.46,20100.0,62.42,62.48,62.38,62.46,20100.0
2014-01-24 09:30:00,62.59,62.75,62.01,62.65,46100.0,62.59,62.75,62.01,62.65,46100.0
2014-01-24 09:35:00,62.64,62.82,62.42,62.45,28700.0,62.64,62.82,62.42,62.45,28700.0
2014-01-24 09:40:00,62.3,62.41,61.8,61.93,11700.0,62.3,62.41,61.8,61.93,11700.0
2014-01-24 09:45:00,61.93,61.96,61.41,61.42,14400.0,61.93,61.96,61.41,61.42,14400.0
2014-01-24 09:50:00,61.39,61.64,61.29,61.55,25300.0,61.39,61.64,61.29,61.55,25300.0
2014-01-24 09:55:00,61.48,61.56,61.38,61.5,14900.0,61.48,61.56,61.38,61.5,14900.0
2014-01-24 10:00:00,61.43,61.5,61.14,61.22,14400.0,61.43,61.5,61.14,61.22,14400.0
2014-01-24 10:05:00,61.15,61.16,60.63,60.84,22800.0,61.15,61.16,60.63,60.84,22800.0
2014-01-24 10:10:00,60.86,61.43,60.79,61.38,26100.0,60.86,61.43,60.79,61.38,26100.0
2014-01-24 10:15:00,61.32,61.32,60.95,61.09,7200.0,61.32,61.32,60.95,61.09,7200.0
2014-01-24 10:20:00,61.09,61.12,60.99,61.01,10600.0,61.09,61.12,60.99,61.01,10600.0
2014-01-24 10:25:00,61.01,61.01,60.78,60.86,22100.0,61.01,61.01,60.78,60.86,22100.0
2014-01-24 10:30:00,60.82,60.85,60.55,60.69,9200.0,60.82,60.85,60.55,60.69,9200.0
2014-01-24 10:35:00,60.64,60.81,60.53,60.8,19200.0,60.64,60.81,60.53,60.8,19200.0
2014-01-24 10:40:00,60.79,60.85,60.34,60.35,24500.0,60.79,60.85,60.34,60.35,24500.0
2014-01-24 10:45:00,60.39,60.44,60.16,60.26,18000.0,60.39,60.44,60.16,60.26,18000.0
2014-01-24 10:50:00,60.25,60.25,59.94,60.04,35900.0,60.25,60.25,59.94,60.04,35900.0
2014-01-24 10:55:00,60.04,60.08,59.8,59.88,33100.0,60.04,60.08,59.8,59.88,33100.0
2014-01-24 11:00:00,59.94,59.97,59.62,59.7,43800.0,59.94,59.97,59.62,59.7,43800.0
2014-01-24 11:05:00,59.6,59.63,59.37,59.37,18800.0,59.6,59.63,59.37,59.37,18800.0
2014-01-24 11:10:00,59.36,59.36,58.9,59.33,41500.0,59.36,59.36,58.9,59.33,41500.0
2014-01-24 11:15:00,59.36,59.76,59.26,59.76,37600.0,59.36,59.76,59.26,59.76,37600.0
2014-01-24 11:20:00,59.72,59.72,59.38,59.57,12200.0,59.72,59.72,59.38,59.57,12200.0
2014-01-24 11:25:00,59.64,59.7,59.34,59.42,8600.0,59.64,59.7,59.34,59.42,8600.0
2014-01-24 11:30:00,59.4,59.44,59.0,59.0,28300.0,59.4,59.44,59.0,59.0,28300.0
2014-01-24 11:35:00,59.0,59.26,59.0,59.17,39500.0,59.0,59.26,59.0,59.17,39500.0
2014-01-24 11:40:00,59.17,59.21,59.09,59.17,20000.0,59.17,59.21,59.09,59.17,20000.0
2014-01-24 11:45:00,59.17,59.17,59.07,59.17,15800.0,59.17,59.17,59.07,59.17,15800.0
2014-01-24 11:50:00,59.17,59.17,59.01,59.07,12800.0,59.17,59.17,59.01,59.07,12800.0
2014-01-24 11:55:00,59.1,59.26,59.09,59.12,14500.0,59.1,59.26,59.09,59.12,14500.0
2014-01-24 12:00:00,59.1,59.17,59.0,59.0,16500.0,59.1,59.17,59.0,59.0,16500.0
2014-01-24 12:05:00,59.01,59.17,58.95,59.07,13200.0,59.01,59.17,58.95,59.07,13200.0
2014-01-24 12:10:00,59.09,59.09,58.92,58.96,18600.0,59.09,59.09,58.92,58.96,18600.0
2014-01-24 12:15:00,58.96,58.96,58.92,58.95,13200.0,58.96,58.96,58.92,58.95,13200.0
2014-01-24 12:20:00,58.95,58.96,58.9,58.9,7000.0,58.95,58.96,58.9,58.9,7000.0
2014-01-24 12:25:00,58.95,59.17,58.95,59.08,15000.0,58.95,59.17,58.95,59.08,15000.0
2014-01-24 12:30:00,59.1,59.1,59.04,59.06,4700.0,59.1,59.1,59.04,59.06,4700.0
2014-01-24 12:35:00,59.06,59.17,59.02,59.16,12900.0,59.06,59.17,59.02,59.16,12900.0
2014-01-24 12:40:00,59.16,59.17,59.12,59.15,13000.0,59.16,59.17,59.12,59.15,13000.0
2014-01-24 12:45:00,59.13,59.16,59.08,59.1,8000.0,59.13,59.16,59.08,59.1,8000.0
2014-01-24 12:50:00,59.14,59.19,59.14,59.16,17700.0,59.14,59.19,59.14,59.16,17700.0
2014-01-24 12:55:00,59.14,59.16,59.05,59.05,10400.0,59.14,59.16,59.05,59.05,10400.0
2014-01-24 13:00:00,59.05,59.17,59.04,59.1,52300.0,59.05,59.17,59.04,59.1,52300.0
2014-01-24 13:05:00,59.1,59.17,59.1,59.16,12200.0,59.1,59.17,59.1,59.16,12200.0
2014-01-24 13:10:00,59.15,59.15,58.99,58.99,18700.0,59.15,59.15,58.99,58.99,18700.0
2014-01-24 13:15:00,58.97,58.97,58.87,58.89,8400.0,58.97,58.97,58.87,58.89,8400.0
2014-01-24 13:20:00,58.88,58.91,58.77,58.77,21500.0,58.88,58.91,58.77,58.77,21500.0
2014-01-24 13:25:00,58.77,58.82,58.72,58.72,8200.0,58.77,58.82,58.72,58.72,8200.0
2014-01-24 13:30:00,58.74,58.74,58.62,58.65,9300.0,58.74,58.74,58.62,58.65,9300.0
2014-01-24 13:35:00,58.64,58.66,58.56,58.66,18300.0,58.64,58.66,58.56,58.66,18300.0
2014-01-24 13:40:00,58.65,58.65,58.44,58.45,10700.0,58.65,58.65,58.44,58.45,10700.0
2014-01-24 13:45:00,58.42,58.43,58.33,58.38,10100.0,58.42,58.43,58.33,58.38,10100.0
2014-01-24 13:50:00,58.36,58.49,58.36,58.48,21800.0,58.36,58.49,58.36,58.48,21800.0
2014-01-24 13:55:00,58.48,58.59,58.48,58.58,8400.0,58.48,58.59,58.48,58.58,8400.0
2014-01-24 14:00:00,58.58,58.58,58.06,58.19,38300.0,58.58,58.58,58.06,58.19,38300.0
2014-01-24 14:05:00,58.19,58.41,58.14,58.14,18600.0,58.19,58.41,58.14,58.14,18600.0
2014-01-24 14:10:00,58.16,58.45,58.15,58.4,25300.0,58.16,58.45,58.15,58.4,25300.0
2014-01-24 14:15:00,58.38,58.51,58.38,58.43,8700.0,58.38,58.51,58.38,58.43,8700.0
2014-01-24 14:20:00,58.42,58.48,58.19,58.19,13900.0,58.42,58.48,58.19,58.19,13900.0
2014-01-24 14:25:00,58.19,58.32,58.14,58.14,15200.0,58.19,58.32,58.14,58.14,15200.0
2014-01-24 14:30:00,58.14,58.3,58.14,58.19,11700.0,58.14,58.3,58.14,58.19,11700.0
2014-01-24 14:35:00,58.23,58.35,58.14,58.29,15200.0,58.23,58.35,58.14,58.29,15200.0
2014-01-24 14:40:00,58.34,58.42,58.33,58.39,5900.0,58.34,58.42,58.33,58.39,5900.0
2014-01-24 14:45:00,58.4,58.44,58.27,58.32,16100.0,58.4,58.44,58.27,58.32,16100.0
2014-01-24 14:50:00,58.3,58.52,58.28,58.52,43300.0,58.3,58.52,58.28,58.52,43300.0
2014-01-24 14:55:00,58.53,59.36,58.52,58.85,84700.0,58.53,59.36,58.52,58.85,84700.0
2014-01-24 15:00:00,58.86,59.14,58.86,59.01,13400.0,58.86,59.14,58.86,59.01,13400.0
2014-01-24 15:05:00,59.0,59.04,58.91,59.03,11300.0,59.0,59.04,58.91,59.03,11300.0
2014-01-24 15:10:00,59.03,59.03,58.73,58.73,18400.0,59.03,59.03,58.73,58.73,18400.0
2014-01-24 15:15:00,58.76,58.82,58.67,58.78,8600.0,58.76,58.82,58.67,58.78,8600.0
2014-01-24 15:20:00,58.77,58.87,58.68,58.69,14100.0,58.77,58.87,58.68,58.69,14100.0
2014-01-24 15:25:00,58.67,58.78,58.66,58.78,24900.0,58.67,58.78,58.66,58.78,24900.0
2014-01-24 15:30:00,58.79,59.02,58.76,58.96,70300.0,58.79,59.02,58.76,58.96,70300.0
2014-01-24 15:35:00,58.93,59.09,58.78,58.84,19500.0,58.93,59.09,58.78,58.84,19500.0
2014-01-24 15:40:00,58.84,58.87,58.68,58.7,28600.0,58.84,58.87,58.68,58.7,28600.0
2014-01-24 15:45:00,58.71,58.76,58.59,58.64,27900.0,58.71,58.76,58.59,58.64,27900.0
2014-01-24 15:50:00,58.63,58.75,58.52,58.52,44600.0,58.63,58.75,58.52,58.52,44600.0
2014-01-24 15:55:00,58.53,58.61,58.49,58.56,63600.0,58.53,58.61,58.49,58.56,63600.0
2014-01-27 09:30:00,59.06,59.17,58.3,58.32,30900.0,59.06,59.17,58.3,58.32,30900.0
2014-01-27 09:35:00,58.33,58.38,57.71,57.8,34900.0,58.33,58.38,57.71,57.8,34900.0
2014-01-27 09:40:00,57.79,58.17,57.71,58.1,21700.0,57.79,58.17,57.71,58.1,21700.0
2014-01-27 09:45:00,58.1,58.21,57.96,58.08,24800.0,58.1,58.21,57.96,58.08,24800.0
2014-01-27 09:50:00,58.05,58.05,57.9,57.91,15500.0,58.05,58.05,57.9,57.91,15500.0
2014-01-27 09:55:00,58.0,58.24,58.0,58.17,8000.0,58.0,58.24,58.0,58.17,8000.0
2014-01-27 10:00:00,58.14,58.27,58.04,58.13,10900.0,58.14,58.27,58.04,58.13,10900.0
2014-01-27 10:05:00,58.1,58.27,58.1,58.24,13200.0,58.1,58.27,58.1,58.24,13200.0
2014-01-27 10:10:00,58.14,58.32,58.08,58.18,11700.0,58.14,58.32,58.08,58.18,11700.0
2014-01-27 10:15:00,58.08,58.12,57.88,57.89,8200.0,58.08,58.12,57.88,57.89,8200.0
2014-01-27 10:20:00,57.85,57.85,57.32,57.39,19000.0,57.85,57.85,57.32,57.39,19000.0
2014-01-27 10:25:00,57.4,57.58,57.25,57.25,16100.0,57.4,57.58,57.25,57.25,16100.0
2014-01-27 10:30:00,57.24,57.42,57.22,57.29,8800.0,57.24,57.42,57.22,57.29,8800.0
2014-01-27 10:35:00,57.2,57.3,56.84,56.84,15300.0,57.2,57.3,56.84,56.84,15300.0
2014-01-27 10:40:00,56.86,57.12,56.83,57.07,19000.0,56.86,57.12,56.83,57.07,19000.0
2014-01-27 10:45:00,57.1,57.27,57.07,57.2,15900.0,57.1,57.27,57.07,57.2,15900.0
2014-01-27 10:50:00,57.2,57.3,57.1,57.12,25300.0,57.2,57.3,57.1,57.12,25300.0
2014-01-27 10:55:00,57.15,57.15,56.81,56.81,24500.0,57.15,57.15,56.81,56.81,24500.0
2014-01-27 11:00:00,56.81,56.87,56.67,56.67,26800.0,56.81,56.87,56.67,56.67,26800.0
2014-01-27 11:05:00,56.69,56.76,56.55,56.6,66800.0,56.69,56.76,56.55,56.6,66800.0
2014-01-27 11:10:00,56.65,56.65,56.45,56.48,19500.0,56.65,56.65,56.45,56.48,19500.0
2014-01-27 11:15:00,56.49,56.68,56.46,56.67,37400.0,56.49,56.68,56.46,56.67,37400.0
2014-01-27 11:20:00,56.68,56.85,56.62,56.79,116300.0,56.68,56.85,56.62,56.79,116300.0
2014-01-27 11:25:00,56.81,57.08,56.79,56.93,19200.0,56.81,57.08,56.79,56.93,19200.0
2014-01-27 11:30:00,56.9,57.11,56.81,57.0,29500.0,56.9,57.11,56.81,57.0,29500.0
2014-01-27 11:35:00,57.1,57.11,56.77,56.91,21700.0,57.1,57.11,56.77,56.91,21700.0
2014-01-27 11:40:00,56.85,57.04,56.75,57.04,28300.0,56.85,57.04,56.75,57.04,28300.0
2014-01-27 11:45:00,56.91,57.04,56.74,56.75,36300.0,56.91,57.04,56.74,56.75,36300.0
2014-01-27 11:50:00,56.71,56.83,56.6,56.64,6300.0,56.71,56.83,56.6,56.64,6300.0
2014-01-27 11:55:00,56.62,56.71,56.09,56.22,67700.0,56.62,56.71,56.09,56.22,67700.0
2014-01-27 12:00:00,56.08,56.34,56.07,56.21,47500.0,56.08,56.34,56.07,56.21,47500.0
2014-01-27 12:05:00,56.27,56.29,56.11,56.26,39300.0,56.27,56.29,56.11,56.26,39300.0
2014-01-27 12:10:00,56.27,56.64,56.23,56.58,13000.0,56.27,56.64,56.23,56.58,13000.0
2014-01-27 12:15:00,56.6,56.6,56.44,56.44,6400.0,56.6,56.6,56.44,56.44,6400.0
2014-01-27 12:20:00,56.44,56.44,56.17,56.17,9000.0,56.44,56.44,56.17,56.17,9000.0
2014-01-27 12:25:00,56.22,56.27,56.13,56.26,13000.0,56.22,56.27,56.13,56.26,13000.0
2014-01-27 12:30:00,56.22,56.38,56.2,56.25,10400.0,56.22,56.38,56.2,56.25,10400.0
2014-01-27 12:35:00,56.25,56.32,56.25,56.25,12500.0,56.25,56.32,56.25,56.25,12500.0
2014-01-27 12:40:00,56.33,56.57,56.27,56.57,13900.0,56.33,56.57,56.27,56.57,13900.0
2014-01-27 12:45:00,56.56,56.61,56.47,56.61,4900.0,56.56,56.61,56.47,56.61,4900.0
2014-01-27 12:50:00,56.66,56.73,56.56,56.59,7300.0,56.66,56.73,56.56,56.59,7300.0
2014-01-27 12:55:00,56.58,56.66,56.55,56.59,4300.0,56.58,56.66,56.55,56.59,4300.0
2014-01-27 13:00:00,56.62,56.8,56.6,56.8,6300.0,56.62,56.8,56.6,56.8,6300.0
2014-01-27 13:05:00,56.79,56.92,56.79,56.91,7600.0,56.79,56.92,56.79,56.91,7600.0
2014-01-27 13:10:00,56.93,57.29,56.82,57.25,67500.0,56.93,57.29,56.82,57.25,67500.0
2014-01-27 13:15:00,57.25,57.6,57.25,57.52,23900.0,57.25,57.6,57.25,57.52,23900.0
2014-01-27 13:20:00,57.55,57.68,57.28,57.29,11800.0,57.55,57.68,57.28,57.29,11800.0
2014-01-27 13:25:00,57.29,57.58,57.29,57.55,4800.0,57.29,57.58,57.29,57.55,4800.0
2014-01-27 13:30:00,57.54,57.59,57.41,57.47,3800.0,57.54,57.59,57.41,57.47,3800.0
2014-01-27 13:35:00,57.45,57.45,57.15,57.2,20400.0,57.45,57.45,57.15,57.2,20400.0
2014-01-27 13:40:00,57.2,57.27,57.19,57.21,19600.0,57.2,57.27,57.19,57.21,19600.0
2014-01-27 13:45:00,57.22,57.28,57.19,57.23,29500.0,57.22,57.28,57.19,57.23,29500.0
2014-01-27 13:50:00,57.21,57.28,57.17,57.2,24100.0,57.21,57.28,57.17,57.2,24100.0
2014-01-27 13:55:00,57.2,57.23,57.12,57.23,29500.0,57.2,57.23,57.12,57.23,29500.0
2014-01-27 14:00:00,57.24,57.62,57.19,57.54,172600.0,57.24,57.62,57.19,57.54,172600.0
2014-01-27 14:05:00,57.55,57.77,57.52,57.75,29900.0,57.55,57.77,57.52,57.75,29900.0
2014-01-27 14:10:00,57.72,57.88,57.66,57.68,24300.0,57.72,57.88,57.66,57.68,24300.0
2014-01-27 14:15:00,57.8,57.87,57.65,57.83,18400.0,57.8,57.87,57.65,57.83,18400.0
2014-01-27 14:20:00,57.79,57.94,57.69,57.87,25300.0,57.79,57.94,57.69,57.87,25300.0
2014-01-27 14:25:00,57.86,57.91,57.72,57.87,31500.0,57.86,57.91,57.72,57.87,31500.0
2014-01-27 14:30:00,57.85,58.06,57.75,57.91,114100.0,57.85,58.06,57.75,57.91,114100.0
2014-01-27 14:35:00,57.93,57.97,57.76,57.8,41300.0,57.93,57.97,57.76,57.8,41300.0
2014-01-27 14:40:00,57.77,57.87,57.75,57.76,16200.0,57.77,57.87,57.75,57.76,16200.0
2014-01-27 14:45:00,57.79,57.8,57.73,57.77,10300.0,57.79,57.8,57.73,57.77,10300.0
2014-01-27 14:50:00,57.77,57.78,57.65,57.77,9900.0,57.77,57.78,57.65,57.77,9900.0
2014-01-27 14:55:00,57.78,57.88,57.77,57.83,9100.0,57.78,57.88,57.77,57.83,9100.0
2014-01-27 15:00:00,57.82,57.83,57.73,57.78,12100.0,57.82,57.83,57.73,57.78,12100.0
2014-01-27 15:05:00,57.78,57.89,57.77,57.81,11100.0,57.78,57.89,57.77,57.81,11100.0
2014-01-27 15:10:00,57.79,58.25,57.78,58.19,94600.0,57.79,58.25,57.78,58.19,94600.0
2014-01-27 15:15:00,58.18,58.27,58.04,58.25,13700.0,58.18,58.27,58.04,58.25,13700.0
2014-01-27 15:20:00,58.23,58.25,58.03,58.13,52000.0,58.23,58.25,58.03,58.13,52000.0
2014-01-27 15:25:00,58.15,58.24,58.15,58.2,50200.0,58.15,58.24,58.15,58.2,50200.0
2014-01-27 15:30:00,58.23,58.3,58.18,58.19,32000.0,58.23,58.3,58.18,58.19,32000.0
2014-01-27 15:35:00,58.18,58.35,58.18,58.26,49800.0,58.18,58.35,58.18,58.26,49800.0
2014-01-27 15:40:00,58.26,58.34,58.18,58.19,31100.0,58.26,58.34,58.18,58.19,31100.0
2014-01-27 15:45:00,58.19,58.25,58.0,58.01,43600.0,58.19,58.25,58.0,58.01,43600.0
2014-01-27 15:50:00,58.03,58.11,57.93,58.01,20700.0,58.03,58.11,57.93,58.01,20700.0
2014-01-27 15:55:00,58.0,58.03,57.92,58.0,61000.0,58.0,58.03,57.92,58.0,61000.0
2014-01-28 09:30:00,58.27,58.56,58.04,58.4,11700.0,58.27,58.56,58.04,58.4,11700.0
2014-01-28 09:35:00,58.0,58.39,57.99,58.21,16200.0,58.0,58.39,57.99,58.21,16200.0
2014-01-28 09:40:00,58.43,58.68,58.15,58.58,29800.0,58.43,58.68,58.15,58.58,29800.0
2014-01-28 09:45:00,58.61,58.93,58.55,58.81,53300.0,58.61,58.93,58.55,58.81,53300.0
2014-01-28 09:50:00,58.89,58.91,58.67,58.74,20300.0,58.89,58.91,58.67,58.74,20300.0
2014-01-28 09:55:00,58.77,58.84,58.58,58.63,21800.0,58.77,58.84,58.58,58.63,21800.0
2014-01-28 10:00:00,58.64,58.81,58.56,58.6,21300.0,58.64,58.81,58.56,58.6,21300.0
2014-01-28 10:05:00,58.6,58.72,58.57,58.7,15100.0,58.6,58.72,58.57,58.7,15100.0
2014-01-28 10:10:00,58.72,58.76,58.58,58.67,21400.0,58.72,58.76,58.58,58.67,21400.0
2014-01-28 10:15:00,58.71,59.03,58.65,58.91,65500.0,58.71,59.03,58.65,58.91,65500.0
2014-01-28 10:20:00,58.95,59.49,58.93,59.35,24100.0,58.95,59.49,58.93,59.35,24100.0
2014-01-28 10:25:00,59.32,59.32,59.11,59.25,12200.0,59.32,59.32,59.11,59.25,12200.0
2014-01-28 10:30:00,59.25,59.33,59.15,59.26,14100.0,59.25,59.33,59.15,59.26,14100.0
2014-01-28 10:35:00,59.28,59.33,59.1,59.25,14700.0,59.28,59.33,59.1,59.25,14700.0
2014-01-28 10:40:00,59.25,59.31,59.17,59.31,7300.0,59.25,59.31,59.17,59.31,7300.0
2014-01-28 10:45:00,59.28,59.32,59.17,59.28,11200.0,59.28,59.32,59.17,59.28,11200.0
2014-01-28 10:50:00,59.28,59.3,59.14,59.24,32600.0,59.28,59.3,59.14,59.24,32600.0
2014-01-28 10:55:00,59.27,59.3,59.14,59.26,22400.0,59.27,59.3,59.14,59.26,22400.0
2014-01-28 11:00:00,59.29,59.3,59.11,59.29,26800.0,59.29,59.3,59.11,59.29,26800.0
2014-01-28 11:05:00,59.29,59.31,59.06,59.14,25000.0,59.29,59.31,59.06,59.14,25000.0
2014-01-28 11:10:00,59.14,59.23,59.11,59.22,8400.0,59.14,59.23,59.11,59.22,8400.0
2014-01-28 11:15:00,59.2,59.21,58.9,58.94,15400.0,59.2,59.21,58.9,58.94,15400.0
2014-01-28 11:20:00,58.94,59.0,58.79,58.82,21800.0,58.94,59.0,58.79,58.82,21800.0
2014-01-28 11:25:00,58.81,58.89,58.71,58.75,18700.0,58.81,58.89,58.71,58.75,18700.0
2014-01-28 11:30:00,58.73,58.73,58.41,58.44,37700.0,58.73,58.73,58.41,58.44,37700.0
2014-01-28 11:35:00,58.44,58.78,58.44,58.76,43800.0,58.44,58.78,58.44,58.76,43800.0
2014-01-28 11:40:00,58.76,59.08,58.5,59.01,105000.0,58.76,59.08,58.5,59.01,105000.0
2014-01-28 11:45:00,59.08,59.41,59.04,59.05,30100.0,59.08,59.41,59.04,59.05,30100.0
2014-01-28 11:50:00,59.02,59.08,58.76,58.82,29300.0,59.02,59.08,58.76,58.82,29300.0
2014-01-28 11:55:00,58.83,58.92,58.81,58.87,6100.0,58.83,58.92,58.81,58.87,6100.0
2014-01-28 12:00:00,58.96,58.96,58.76,58.77,13400.0,58.96,58.96,58.76,58.77,13400.0
2014-01-28 12:05:00,58.78,58.94,58.76,58.83,9700.0,58.78,58.94,58.76,58.83,9700.0
2014-01-28 12:10:00,58.82,58.82,58.71,58.79,7200.0,58.82,58.82,58.71,58.79,7200.0
2014-01-28 12:15:00,58.79,58.9,58.77,58.85,7900.0,58.79,58.9,58.77,58.85,7900.0
2014-01-28 12:20:00,58.88,58.98,58.88,58.96,8400.0,58.88,58.98,58.88,58.96,8400.0
2014-01-28 12:25:00,58.96,58.98,58.9,58.9,6500.0,58.96,58.98,58.9,58.9,6500.0
2014-01-28 12:30:00,58.9,58.95,58.76,58.8,32600.0,58.9,58.95,58.76,58.8,32600.0
2014-01-28 12:35:00,58.81,58.83,58.77,58.83,4800.0,58.81,58.83,58.77,58.83,4800.0
2014-01-28 12:40:00,58.83,58.88,58.8,58.81,7500.0,58.83,58.88,58.8,58.81,7500.0
2014-01-28 12:45:00,58.88,58.88,58.75,58.81,8000.0,58.88,58.88,58.75,58.81,8000.0
2014-01-28 12:50:00,58.81,58.83,58.69,58.74,7700.0,58.81,58.83,58.69,58.74,7700.0
2014-01-28 12:55:00,58.75,58.82,58.65,58.67,9300.0,58.75,58.82,58.65,58.67,9300.0
2014-01-28 13:00:00,58.73,58.82,58.71,58.76,4700.0,58.73,58.82,58.71,58.76,4700.0
2014-01-28 13:05:00,58.82,58.85,58.72,58.85,10400.0,58.82,58.85,58.72,58.85,10400.0
2014-01-28 13:10:00,58.85,58.97,58.81,58.88,21000.0,58.85,58.97,58.81,58.88,21000.0
2014-01-28 13:15:00,58.88,58.97,58.88,58.93,9200.0,58.88,58.97,58.88,58.93,9200.0
2014-01-28 13:20:00,58.94,58.94,58.8,58.84,9400.0,58.94,58.94,58.8,58.84,9400.0
2014-01-28 13:25:00,58.8,58.88,58.74,58.75,17300.0,58.8,58.88,58.74,58.75,17300.0
2014-01-28 13:30:00,58.75,58.75,58.68,58.72,10000.0,58.75,58.75,58.68,58.72,10000.0
2014-01-28 13:35:00,58.72,58.72,58.56,58.56,4600.0,58.72,58.72,58.56,58.56,4600.0
2014-01-28 13:40:00,58.6,58.73,58.6,58.64,6200.0,58.6,58.73,58.6,58.64,6200.0
2014-01-28 13:45:00,58.65,58.71,58.62,58.63,7100.0,58.65,58.71,58.62,58.63,7100.0
2014-01-28 13:50:00,58.62,58.7,58.62,58.66,4300.0,58.62,58.7,58.62,58.66,4300.0
2014-01-28 13:55:00,58.65,58.68,58.65,58.66,2200.0,58.65,58.68,58.65,58.66,2200.0
2014-01-28 14:00:00,58.67,58.75,58.63,58.75,7100.0,58.67,58.75,58.63,58.75,7100.0
2014-01-28 14:05:00,58.75,58.83,58.71,58.83,14400.0,58.75,58.83,58.71,58.83,14400.0
2014-01-28 14:10:00,58.82,58.82,58.75,58.82,4900.0,58.82,58.82,58.75,58.82,4900.0
2014-01-28 14:15:00,58.82,58.83,58.78,58.78,10500.0,58.82,58.83,58.78,58.78,10500.0
2014-01-28 14:20:00,58.8,58.84,58.79,58.8,9000.0,58.8,58.84,58.79,58.8,9000.0
2014-01-28 14:25:00,58.81,58.84,58.78,58.82,5900.0,58.81,58.84,58.78,58.82,5900.0
2014-01-28 14:30:00,58.83,58.89,58.74,58.77,13200.0,58.83,58.89,58.74,58.77,13200.0
2014-01-28 14:35:00,58.77,58.87,58.73,58.77,15900.0,58.77,58.87,58.73,58.77,15900.0
2014-01-28 14:40:00,58.77,58.83,58.73,58.76,3700.0,58.77,58.83,58.73,58.76,3700.0
2014-01-28 14:45:00,58.75,58.82,58.75,58.79,4500.0,58.75,58.82,58.75,58.79,4500.0
2014-01-28 14:50:00,58.8,58.85,58.77,58.78,13200.0,58.8,58.85,58.77,58.78,13200.0
2014-01-28 14:55:00,58.78,58.81,58.76,58.8,10300.0,58.78,58.81,58.76,58.8,10300.0
2014-01-28 15:00:00,58.8,58.8,58.72,58.72,23300.0,58.8,58.8,58.72,58.72,23300.0
2014-01-28 15:05:00,58.74,58.82,58.74,58.78,19400.0,58.74,58.82,58.74,58.78,19400.0
2014-01-28 15:10:00,58.79,58.8,58.77,58.8,12000.0,58.79,58.8,58.77,58.8,12000.0
2014-01-28 15:15:00,58.8,58.82,58.76,58.78,14700.0,58.8,58.82,58.76,58.78,14700.0
2014-01-28 15:20:00,58.79,58.81,58.69,58.81,24600.0,58.79,58.81,58.69,58.81,24600.0
2014-01-28 15:25:00,58.8,58.85,58.79,58.8,7800.0,58.8,58.85,58.79,58.8,7800.0
2014-01-28 15:30:00,58.8,58.83,58.77,58.83,11200.0,58.8,58.83,58.77,58.83,11200.0
2014-01-28 15:35:00,58.82,58.83,58.79,58.82,26100.0,58.82,58.83,58.79,58.82,26100.0
2014-01-28 15:40:00,58.81,58.82,58.77,58.78,16900.0,58.81,58.82,58.77,58.78,16900.0
2014-01-28 15:45:00,58.8,58.81,58.77,58.8,23600.0,58.8,58.81,58.77,58.8,23600.0
2014-01-28 15:50:00,58.8,58.81,58.76,58.8,28600.0,58.8,58.81,58.76,58.8,28600.0
2014-01-28 15:55:00,58.8,58.96,58.78,58.96,62400.0,58.8,58.96,58.78,58.96,62400.0
2014-01-29 09:30:00,58.19,58.19,57.75,57.85,21300.0,58.19,58.19,57.75,57.85,21300.0
2014-01-29 09:35:00,57.85,57.85,57.31,57.42,11800.0,57.85,57.85,57.31,57.42,11800.0
2014-01-29 09:40:00,57.44,57.95,57.44,57.8,12000.0,57.44,57.95,57.44,57.8,12000.0
2014-01-29 09:45:00,57.92,58.22,57.71,58.22,9500.0,57.92,58.22,57.71,58.22,9500.0
2014-01-29 09:50:00,58.2,58.2,57.92,58.08,22200.0,58.2,58.2,57.92,58.08,22200.0
2014-01-29 09:55:00,58.05,58.05,57.67,57.95,38000.0,58.05,58.05,57.67,57.95,38000.0
2014-01-29 10:00:00,57.78,58.08,57.76,57.84,11400.0,57.78,58.08,57.76,57.84,11400.0
2014-01-29 10:05:00,57.82,58.0,57.78,58.0,5300.0,57.82,58.0,57.78,58.0,5300.0
2014-01-29 10:10:00,57.97,58.02,57.81,58.01,25600.0,57.97,58.02,57.81,58.01,25600.0
2014-01-29 10:15:00,58.01,58.01,57.56,57.72,24500.0,58.01,58.01,57.56,57.72,24500.0
2014-01-29 10:20:00,57.69,57.73,57.41,57.48,42600.0,57.69,57.73,57.41,57.48,42600.0
2014-01-29 10:25:00,57.42,57.43,57.13,57.19,18000.0,57.42,57.43,57.13,57.19,18000.0
2014-01-29 10:30:00,57.22,57.25,57.0,57.22,31100.0,57.22,57.25,57.0,57.22,31100.0
2014-01-29 10:35:00,57.18,57.34,57.13,57.28,28500.0,57.18,57.34,57.13,57.28,28500.0
2014-01-29 10:40:00,57.32,57.59,57.32,57.54,21600.0,57.32,57.59,57.32,57.54,21600.0
2014-01-29 10:45:00,57.59,57.59,57.02,57.13,43200.0,57.59,57.59,57.02,57.13,43200.0
2014-01-29 10:50:00,57.14,57.31,57.13,57.16,10500.0,57.14,57.31,57.13,57.16,10500.0
2014-01-29 10:55:00,57.16,57.32,57.16,57.27,7000.0,57.16,57.32,57.16,57.27,7000.0
2014-01-29 11:00:00,57.27,57.32,57.17,57.22,8900.0,57.27,57.32,57.17,57.22,8900.0
2014-01-29 11:05:00,57.19,57.33,57.11,57.27,25900.0,57.19,57.33,57.11,57.27,25900.0
2014-01-29 11:10:00,57.26,57.31,57.06,57.16,29800.0,57.26,57.31,57.06,57.16,29800.0
2014-01-29 11:15:00,57.2,57.25,57.03,57.17,9700.0,57.2,57.25,57.03,57.17,9700.0
2014-01-29 11:20:00,57.23,57.54,57.2,57.54,11100.0,57.23,57.54,57.2,57.54,11100.0
2014-01-29 11:25:00,57.56,57.9,57.56,57.85,12000.0,57.56,57.9,57.56,57.85,12000.0
2014-01-29 11:30:00,57.85,57.92,57.81,57.85,14300.0,57.85,57.92,57.81,57.85,14300.0
2014-01-29 11:35:00,57.85,57.91,57.73,57.82,51400.0,57.85,57.91,57.73,57.82,51400.0
2014-01-29 11:40:00,57.87,57.91,57.76,57.82,8800.0,57.87,57.91,57.76,57.82,8800.0
2014-01-29 11:45:00,57.8,57.84,57.78,57.84,15500.0,57.8,57.84,57.78,57.84,15500.0
2014-01-29 11:50:00,57.81,57.97,57.8,57.86,13800.0,57.81,57.97,57.8,57.86,13800.0
2014-01-29 11:55:00,57.86,57.96,57.85,57.96,10500.0,57.86,57.96,57.85,57.96,10500.0
2014-01-29 12:00:00,57.97,58.02,57.8,57.82,22300.0,57.97,58.02,57.8,57.82,22300.0
2014-01-29 12:05:00,57.8,57.85,57.75,57.81,8500.0,57.8,57.85,57.75,57.81,8500.0
2014-01-29 12:10:00,57.81,57.98,57.78,57.78,17300.0,57.81,57.98,57.78,57.78,17300.0
2014-01-29 12:15:00,57.78,57.78,57.65,57.75,9200.0,57.78,57.78,57.65,57.75,9200.0
2014-01-29 12:20:00,57.75,57.79,57.69,57.74,12700.0,57.75,57.79,57.69,57.74,12700.0
2014-01-29 12:25:00,57.72,57.72,57.52,57.53,8200.0,57.72,57.72,57.52,57.53,8200.0
2014-01-29 12:30:00,57.52,57.74,57.52,57.65,9400.0,57.52,57.74,57.52,57.65,9400.0
2014-01-29 12:35:00,57.65,57.75,57.52,57.7,18200.0,57.65,57.75,57.52,57.7,18200.0
2014-01-29 12:40:00,57.68,57.82,57.68,57.7,4000.0,57.68,57.82,57.68,57.7,4000.0
2014-01-29 12:45:00,57.69,57.82,57.69,57.79,4000.0,57.69,57.82,57.69,57.79,4000.0
2014-01-29 12:50:00,57.79,57.92,57.79,57.84,8900.0,57.79,57.92,57.79,57.84,8900.0
2014-01-29 12:55:00,57.83,58.02,57.8,57.91,67100.0,57.83,58.02,57.8,57.91,67100.0
2014-01-29 13:00:00,57.89,57.93,57.85,57.85,13000.0,57.89,57.93,57.85,57.85,13000.0
2014-01-29 13:05:00,57.86,57.9,57.79,57.81,37400.0,57.86,57.9,57.79,57.81,37400.0
2014-01-29 13:10:00,57.86,57.95,57.8,57.89,40700.0,57.86,57.95,57.8,57.89,40700.0
2014-01-29 13:15:00,57.87,57.9,57.8,57.81,8000.0,57.87,57.9,57.8,57.81,8000.0
2014-01-29 13:20:00,57.8,57.94,57.8,57.92,6400.0,57.8,57.94,57.8,57.92,6400.0
2014-01-29 13:25:00,57.94,57.94,57.79,57.84,24500.0,57.94,57.94,57.79,57.84,24500.0
2014-01-29 13:30:00,57.85,57.89,57.78,57.79,13300.0,57.85,57.89,57.78,57.79,13300.0
2014-01-29 13:35:00,57.8,57.89,57.76,57.77,36300.0,57.8,57.89,57.76,57.77,36300.0
2014-01-29 13:40:00,57.75,57.82,57.68,57.71,11600.0,57.75,57.82,57.68,57.71,11600.0
2014-01-29 13:45:00,57.7,57.74,57.62,57.67,9900.0,57.7,57.74,57.62,57.67,9900.0
2014-01-29 13:50:00,57.66,57.68,57.2,57.2,20600.0,57.66,57.68,57.2,57.2,20600.0
2014-01-29 13:55:00,57.22,57.24,56.75,56.95,43300.0,57.22,57.24,56.75,56.95,43300.0
2014-01-29 14:00:00,56.93,57.33,56.83,57.17,20200.0,56.93,57.33,56.83,57.17,20200.0
2014-01-29 14:05:00,57.25,57.31,56.9,56.95,21800.0,57.25,57.31,56.9,56.95,21800.0
2014-01-29 14:10:00,56.93,56.93,56.54,56.77,23200.0,56.93,56.93,56.54,56.77,23200.0
2014-01-29 14:15:00,56.77,56.9,56.44,56.44,19400.0,56.77,56.9,56.44,56.44,19400.0
2014-01-29 14:20:00,56.53,57.09,56.49,57.09,11900.0,56.53,57.09,56.49,57.09,11900.0
2014-01-29 14:25:00,57.07,57.4,57.04,57.2,19100.0,57.07,57.4,57.04,57.2,19100.0
2014-01-29 14:30:00,57.23,57.62,57.13,57.51,25600.0,57.23,57.62,57.13,57.51,25600.0
2014-01-29 14:35:00,57.53,57.63,57.41,57.54,28200.0,57.53,57.63,57.41,57.54,28200.0
2014-01-29 14:40:00,57.56,57.78,57.56,57.65,15300.0,57.56,57.78,57.56,57.65,15300.0
2014-01-29 14:45:00,57.62,57.68,57.54,57.54,18700.0,57.62,57.68,57.54,57.54,18700.0
2014-01-29 14:50:00,57.54,57.65,57.36,57.39,23800.0,57.54,57.65,57.36,57.39,23800.0
2014-01-29 14:55:00,57.36,57.37,57.07,57.16,30000.0,57.36,57.37,57.07,57.16,30000.0
2014-01-29 15:00:00,57.16,57.31,57.12,57.31,20900.0,57.16,57.31,57.12,57.31,20900.0
2014-01-29 15:05:00,57.31,57.33,57.08,57.3,25900.0,57.31,57.33,57.08,57.3,25900.0
2014-01-29 15:10:00,57.28,57.32,57.05,57.09,17600.0,57.28,57.32,57.05,57.09,17600.0
2014-01-29 15:15:00,57.08,57.33,57.06,57.14,15800.0,57.08,57.33,57.06,57.14,15800.0
2014-01-29 15:20:00,57.11,57.42,57.11,57.42,12300.0,57.11,57.42,57.11,57.42,12300.0
2014-01-29 15:25:00,57.33,57.38,57.26,57.34,22700.0,57.33,57.38,57.26,57.34,22700.0
2014-01-29 15:30:00,57.35,57.49,57.2,57.27,37900.0,57.35,57.49,57.2,57.27,37900.0
2014-01-29 15:35:00,57.27,57.45,57.25,57.45,17300.0,57.27,57.45,57.25,57.45,17300.0
2014-01-29 15:40:00,57.39,57.48,57.25,57.44,28800.0,57.39,57.48,57.25,57.44,28800.0
2014-01-29 15:45:00,57.43,57.71,57.43,57.68,38600.0,57.43,57.71,57.43,57.68,38600.0
2014-01-29 15:50:00,57.67,57.68,57.45,57.59,37400.0,57.67,57.68,57.45,57.59,37400.0
2014-01-29 15:55:00,57.62,57.74,57.31,57.6,81800.0,57.62,57.74,57.31,57.6,81800.0
2014-01-30 09:30:00,68.44,70.48,67.31,69.5,290900.0,68.44,70.48,67.31,69.5,290900.0
2014-01-30 09:35:00,69.83,70.15,68.51,69.38,844600.0,69.83,70.15,68.51,69.38,844600.0
2014-01-30 09:40:00,69.34,69.48,66.5,66.84,423900.0,69.34,69.48,66.5,66.84,423900.0
2014-01-30 09:45:00,66.88,68.36,66.67,68.1,394900.0,66.88,68.36,66.67,68.1,394900.0
2014-01-30 09:50:00,68.18,68.32,66.1,66.84,205900.0,68.18,68.32,66.1,66.84,205900.0
2014-01-30 09:55:00,67.0,69.84,66.91,69.03,144300.0,67.0,69.84,66.91,69.03,144300.0
2014-01-30 10:00:00,68.93,69.25,68.7,69.03,151000.0,68.93,69.25,68.7,69.03,151000.0
2014-01-30 10:05:00,69.06,69.08,68.39,68.66,73000.0,69.06,69.08,68.39,68.66,73000.0
2014-01-30 10:10:00,68.62,68.85,68.0,68.43,71300.0,68.62,68.85,68.0,68.43,71300.0
2014-01-30 10:15:00,68.4,69.34,68.39,69.19,111800.0,68.4,69.34,68.39,69.19,111800.0
2014-01-30 10:20:00,69.22,69.78,68.43,69.35,116800.0,69.22,69.78,68.43,69.35,116800.0
2014-01-30 10:25:00,69.35,70.0,69.31,69.95,119200.0,69.35,70.0,69.31,69.95,119200.0
2014-01-30 10:30:00,69.94,69.97,69.42,69.76,59800.0,69.94,69.97,69.42,69.76,59800.0
2014-01-30 10:35:00,69.76,70.17,69.25,69.7,160700.0,69.76,70.17,69.25,69.7,160700.0
2014-01-30 10:40:00,69.7,69.84,68.4,68.6,73300.0,69.7,69.84,68.4,68.6,73300.0
2014-01-30 10:45:00,68.6,68.97,68.23,68.48,67300.0,68.6,68.97,68.23,68.48,67300.0
2014-01-30 10:50:00,68.38,68.94,68.23,68.36,44800.0,68.38,68.94,68.23,68.36,44800.0
2014-01-30 10:55:00,68.32,68.43,67.92,68.01,75100.0,68.32,68.43,67.92,68.01,75100.0
2014-01-30 11:00:00,68.01,68.19,67.84,67.95,49200.0,68.01,68.19,67.84,67.95,49200.0
2014-01-30 11:05:00,67.92,68.58,67.92,68.32,23400.0,67.92,68.58,67.92,68.32,23400.0
2014-01-30 11:10:00,68.36,68.46,68.17,68.22,22700.0,68.36,68.46,68.17,68.22,22700.0
2014-01-30 11:15:00,68.27,68.52,68.21,68.35,40500.0,68.27,68.52,68.21,68.35,40500.0
2014-01-30 11:20:00,68.35,68.7,68.35,68.4,19500.0,68.35,68.7,68.35,68.4,19500.0
2014-01-30 11:25:00,68.41,68.89,68.36,68.75,53300.0,68.41,68.89,68.36,68.75,53300.0
2014-01-30 11:30:00,68.75,69.37,68.22,68.3,59400.0,68.75,69.37,68.22,68.3,59400.0
2014-01-30 11:35:00,68.4,68.55,68.15,68.27,31200.0,68.4,68.55,68.15,68.27,31200.0
2014-01-30 11:40:00,68.35,68.64,68.17,68.47,21400.0,68.35,68.64,68.17,68.47,21400.0
2014-01-30 11:45:00,68.41,68.81,68.4,68.67,25300.0,68.41,68.81,68.4,68.67,25300.0
2014-01-30 11:50:00,68.69,68.8,68.39,68.61,26100.0,68.69,68.8,68.39,68.61,26100.0
2014-01-30 11:55:00,68.6,68.68,67.67,67.69,38400.0,68.6,68.68,67.67,67.69,38400.0
2014-01-30 12:00:00,67.78,67.78,66.98,67.14,93400.0,67.78,67.78,66.98,67.14,93400.0
2014-01-30 12:05:00,67.04,67.98,67.0,67.25,88100.0,67.04,67.98,67.0,67.25,88100.0
2014-01-30 12:10:00,67.32,67.93,67.17,67.93,29200.0,67.32,67.93,67.17,67.93,29200.0
2014-01-30 12:15:00,67.9,68.06,67.5,67.56,32800.0,67.9,68.06,67.5,67.56,32800.0
2014-01-30 12:20:00,67.55,67.67,67.27,67.59,33800.0,67.55,67.67,67.27,67.59,33800.0
2014-01-30 12:25:00,67.59,67.67,67.0,67.07,79100.0,67.59,67.67,67.0,67.07,79100.0
2014-01-30 12:30:00,67.09,67.32,66.96,67.12,24100.0,67.09,67.32,66.96,67.12,24100.0
2014-01-30 12:35:00,67.14,67.18,67.0,67.12,31300.0,67.14,67.18,67.0,67.12,31300.0
2014-01-30 12:40:00,67.17,67.27,67.0,67.1,31600.0,67.17,67.27,67.0,67.1,31600.0
2014-01-30 12:45:00,67.12,67.57,66.95,67.08,31200.0,67.12,67.57,66.95,67.08,31200.0
2014-01-30 12:50:00,67.12,67.34,67.0,67.04,14000.0,67.12,67.34,67.0,67.04,14000.0
2014-01-30 12:55:00,67.1,67.18,66.5,66.51,63000.0,67.1,67.18,66.5,66.51,63000.0
2014-01-30 13:00:00,66.52,66.85,66.36,66.36,28300.0,66.52,66.85,66.36,66.36,28300.0
2014-01-30 13:05:00,66.28,66.34,65.78,66.0,86900.0,66.28,66.34,65.78,66.0,86900.0
2014-01-30 13:10:00,66.0,66.09,65.6,65.89,47600.0,66.0,66.09,65.6,65.89,47600.0
2014-01-30 13:15:00,65.86,66.24,65.74,66.2,53200.0,65.86,66.24,65.74,66.2,53200.0
2014-01-30 13:20:00,66.02,66.2,65.76,66.14,43900.0,66.02,66.2,65.76,66.14,43900.0
2014-01-30 13:25:00,66.1,66.32,66.05,66.24,24300.0,66.1,66.32,66.05,66.24,24300.0
2014-01-30 13:30:00,66.26,66.43,66.04,66.12,17000.0,66.26,66.43,66.04,66.12,17000.0
2014-01-30 13:35:00,66.15,66.62,66.1,66.59,16800.0,66.15,66.62,66.1,66.59,16800.0
2014-01-30 13:40:00,66.55,66.56,66.01,66.27,15800.0,66.55,66.56,66.01,66.27,15800.0
2014-01-30 13:45:00,66.35,66.44,66.22,66.28,13700.0,66.35,66.44,66.22,66.28,13700.0
2014-01-30 13:50:00,66.28,66.44,66.26,66.37,8500.0,66.28,66.44,66.26,66.37,8500.0
2014-01-30 13:55:00,66.44,66.51,65.71,65.71,32800.0,66.44,66.51,65.71,65.71,32800.0
2014-01-30 14:00:00,65.71,66.42,65.42,66.16,67000.0,65.71,66.42,65.42,66.16,67000.0
2014-01-30 14:05:00,66.13,66.57,66.09,66.09,21000.0,66.13,66.57,66.09,66.09,21000.0
2014-01-30 14:10:00,66.05,66.12,65.77,65.77,20500.0,66.05,66.12,65.77,65.77,20500.0
2014-01-30 14:15:00,65.76,65.86,65.63,65.79,31500.0,65.76,65.86,65.63,65.79,31500.0
2014-01-30 14:20:00,65.76,65.82,65.6,65.66,18900.0,65.76,65.82,65.6,65.66,18900.0
2014-01-30 14:25:00,65.64,65.78,65.5,65.72,24500.0,65.64,65.78,65.5,65.72,24500.0
2014-01-30 14:30:00,65.73,65.81,65.56,65.73,31200.0,65.73,65.81,65.56,65.73,31200.0
2014-01-30 14:35:00,65.69,66.16,65.44,66.07,87800.0,65.69,66.16,65.44,66.07,87800.0
2014-01-30 14:40:00,66.07,66.13,65.67,65.9,34700.0,66.07,66.13,65.67,65.9,34700.0
2014-01-30 14:45:00,65.92,66.08,65.89,65.94,33600.0,65.92,66.08,65.89,65.94,33600.0
2014-01-30 14:50:00,65.93,66.25,65.92,66.09,42200.0,65.93,66.25,65.92,66.09,42200.0
2014-01-30 14:55:00,66.07,66.07,65.47,65.55,36100.0,66.07,66.07,65.47,65.55,36100.0
2014-01-30 15:00:00,65.54,65.8,65.43,65.71,51200.0,65.54,65.8,65.43,65.71,51200.0
2014-01-30 15:05:00,65.7,65.89,65.62,65.65,41600.0,65.7,65.89,65.62,65.65,41600.0
2014-01-30 15:10:00,65.65,65.73,65.5,65.56,42700.0,65.65,65.73,65.5,65.56,42700.0
2014-01-30 15:15:00,65.55,65.55,65.27,65.43,57300.0,65.55,65.55,65.27,65.43,57300.0
2014-01-30 15:20:00,65.42,65.52,65.3,65.3,42400.0,65.42,65.52,65.3,65.3,42400.0
2014-01-30 15:25:00,65.35,65.45,65.31,65.4,57800.0,65.35,65.45,65.31,65.4,57800.0
2014-01-30 15:30:00,65.41,65.67,65.41,65.64,66700.0,65.41,65.67,65.41,65.64,66700.0
2014-01-30 15:35:00,65.63,65.67,65.41,65.45,54100.0,65.63,65.67,65.41,65.45,54100.0
2014-01-30 15:40:00,65.46,65.67,65.4,65.56,61500.0,65.46,65.67,65.4,65.56,61500.0
2014-01-30 15:45:00,65.56,65.68,65.55,65.57,104200.0,65.56,65.68,65.55,65.57,104200.0
2014-01-30 15:50:00,65.58,65.61,65.43,65.45,90600.0,65.58,65.61,65.43,65.45,90600.0
2014-01-30 15:55:00,65.45,65.75,65.39,65.64,205200.0,65.45,65.75,65.39,65.64,205200.0
2014-01-31 09:30:00,63.99,64.3,63.62,64.12,106700.0,63.99,64.3,63.62,64.12,106700.0
2014-01-31 09:35:00,64.25,64.25,63.62,63.71,36900.0,64.25,64.25,63.62,63.71,36900.0
2014-01-31 09:40:00,63.7,63.72,63.21,63.29,69600.0,63.7,63.72,63.21,63.29,69600.0
2014-01-31 09:45:00,63.39,64.02,63.35,63.98,68100.0,63.39,64.02,63.35,63.98,68100.0
2014-01-31 09:50:00,63.99,64.24,63.72,63.95,117300.0,63.99,64.24,63.72,63.95,117300.0
2014-01-31 09:55:00,63.92,63.92,63.57,63.68,36900.0,63.92,63.92,63.57,63.68,36900.0
2014-01-31 10:00:00,63.54,63.86,63.53,63.63,25000.0,63.54,63.86,63.53,63.63,25000.0
2014-01-31 10:05:00,63.61,63.66,63.01,63.52,40100.0,63.61,63.66,63.01,63.52,40100.0
2014-01-31 10:10:00,63.48,63.64,63.42,63.62,43400.0,63.48,63.64,63.42,63.62,43400.0
2014-01-31 10:15:00,63.63,64.02,63.52,64.02,70100.0,63.63,64.02,63.52,64.02,70100.0
2014-01-31 10:20:00,64.02,64.1,63.97,64.09,37500.0,64.02,64.1,63.97,64.09,37500.0
2014-01-31 10:25:00,64.0,64.11,63.43,63.56,64800.0,64.0,64.11,63.43,63.56,64800.0
2014-01-31 10:30:00,63.53,63.56,63.0,63.03,52300.0,63.53,63.56,63.0,63.03,52300.0
2014-01-31 10:35:00,63.02,63.09,62.65,62.68,67400.0,63.02,63.09,62.65,62.68,67400.0
2014-01-31 10:40:00,62.66,62.85,62.32,62.36,53500.0,62.66,62.85,62.32,62.36,53500.0
2014-01-31 10:45:00,62.31,62.58,62.31,62.58,30200.0,62.31,62.58,62.31,62.58,30200.0
2014-01-31 10:50:00,62.6,62.7,62.48,62.6,21900.0,62.6,62.7,62.48,62.6,21900.0
2014-01-31 10:55:00,62.52,62.68,62.4,62.59,14600.0,62.52,62.68,62.4,62.59,14600.0
2014-01-31 11:00:00,62.53,62.68,62.5,62.68,32300.0,62.53,62.68,62.5,62.68,32300.0
2014-01-31 11:05:00,62.68,63.39,62.68,63.28,49100.0,62.68,63.39,62.68,63.28,49100.0
2014-01-31 11:10:00,63.29,63.29,63.1,63.21,33200.0,63.29,63.29,63.1,63.21,33200.0
2014-01-31 11:15:00,63.21,63.21,62.75,62.75,25100.0,63.21,63.21,62.75,62.75,25100.0
2014-01-31 11:20:00,62.75,62.87,62.75,62.86,21200.0,62.75,62.87,62.75,62.86,21200.0
2014-01-31 11:25:00,62.85,63.2,62.84,63.12,26400.0,62.85,63.2,62.84,63.12,26400.0
2014-01-31 11:30:00,63.14,63.47,63.14,63.38,41200.0,63.14,63.47,63.14,63.38,41200.0
2014-01-31 11:35:00,63.31,63.68,63.31,63.68,16500.0,63.31,63.68,63.31,63.68,16500.0
2014-01-31 11:40:00,63.71,63.78,63.61,63.71,16500.0,63.71,63.78,63.61,63.71,16500.0
2014-01-31 11:45:00,63.66,63.76,63.55,63.76,23800.0,63.66,63.76,63.55,63.76,23800.0
2014-01-31 11:50:00,63.74,64.2,63.71,64.2,55400.0,63.74,64.2,63.71,64.2,55400.0
2014-01-31 11:55:00,64.21,64.5,64.11,64.2,55500.0,64.21,64.5,64.11,64.2,55500.0
2014-01-31 12:00:00,64.27,64.27,64.09,64.09,10000.0,64.27,64.27,64.09,64.09,10000.0
2014-01-31 12:05:00,64.1,64.19,64.07,64.16,25100.0,64.1,64.19,64.07,64.16,25100.0
2014-01-31 12:10:00,64.19,64.34,64.19,64.31,13500.0,64.19,64.34,64.19,64.31,13500.0
2014-01-31 12:15:00,64.29,64.35,64.27,64.3,11500.0,64.29,64.35,64.27,64.3,11500.0
2014-01-31 12:20:00,64.3,64.37,64.25,64.33,17800.0,64.3,64.37,64.25,64.33,17800.0
2014-01-31 12:25:00,64.29,64.38,64.28,64.34,16600.0,64.29,64.38,64.28,64.34,16600.0
2014-01-31 12:30:00,64.34,64.35,64.19,64.22,25600.0,64.34,64.35,64.19,64.22,25600.0
2014-01-31 12:35:00,64.22,64.24,63.77,63.82,61400.0,64.22,64.24,63.77,63.82,61400.0
2014-01-31 12:40:00,63.77,63.78,63.51,63.71,21400.0,63.77,63.78,63.51,63.71,21400.0
2014-01-31 12:45:00,63.71,64.08,63.71,64.08,14800.0,63.71,64.08,63.71,64.08,14800.0
2014-01-31 12:50:00,64.04,64.05,63.75,63.84,25800.0,64.04,64.05,63.75,63.84,25800.0
2014-01-31 12:55:00,63.85,63.86,63.65,63.68,14800.0,63.85,63.86,63.65,63.68,14800.0
2014-01-31 13:00:00,63.67,63.74,63.6,63.6,11100.0,63.67,63.74,63.6,63.6,11100.0
2014-01-31 13:05:00,63.6,63.64,63.24,63.37,30600.0,63.6,63.64,63.24,63.37,30600.0
2014-01-31 13:10:00,63.35,63.35,63.09,63.09,14700.0,63.35,63.35,63.09,63.09,14700.0
2014-01-31 13:15:00,63.08,63.08,62.96,62.99,19400.0,63.08,63.08,62.96,62.99,19400.0
2014-01-31 13:20:00,63.02,63.12,62.87,63.05,26400.0,63.02,63.12,62.87,63.05,26400.0
2014-01-31 13:25:00,63.05,63.09,62.89,63.09,12900.0,63.05,63.09,62.89,63.09,12900.0
2014-01-31 13:30:00,63.1,63.19,63.02,63.02,21500.0,63.1,63.19,63.02,63.02,21500.0
2014-01-31 13:35:00,63.05,63.14,63.0,63.04,11500.0,63.05,63.14,63.0,63.04,11500.0
2014-01-31 13:40:00,63.02,63.38,63.01,63.25,47700.0,63.02,63.38,63.01,63.25,47700.0
2014-01-31 13:45:00,63.26,64.12,63.26,63.48,100900.0,63.26,64.12,63.26,63.48,100900.0
2014-01-31 13:50:00,63.55,63.86,63.53,63.73,22200.0,63.55,63.86,63.53,63.73,22200.0
2014-01-31 13:55:00,63.67,63.89,63.61,63.76,25000.0,63.67,63.89,63.61,63.76,25000.0
2014-01-31 14:00:00,63.76,63.98,63.75,63.83,16200.0,63.76,63.98,63.75,63.83,16200.0
2014-01-31 14:05:00,63.87,63.95,63.8,63.93,19800.0,63.87,63.95,63.8,63.93,19800.0
2014-01-31 14:10:00,63.93,64.27,63.93,64.27,36500.0,63.93,64.27,63.93,64.27,36500.0
2014-01-31 14:15:00,64.27,64.69,64.19,64.25,109300.0,64.27,64.69,64.19,64.25,109300.0
2014-01-31 14:20:00,64.25,64.32,64.09,64.11,19500.0,64.25,64.32,64.09,64.11,19500.0
2014-01-31 14:25:00,64.09,64.13,64.01,64.03,22800.0,64.09,64.13,64.01,64.03,22800.0
2014-01-31 14:30:00,64.05,64.05,63.7,63.8,17800.0,64.05,64.05,63.7,63.8,17800.0
2014-01-31 14:35:00,63.77,63.8,63.6,63.6,15200.0,63.77,63.8,63.6,63.6,15200.0
2014-01-31 14:40:00,63.59,63.7,63.54,63.7,9600.0,63.59,63.7,63.54,63.7,9600.0
2014-01-31 14:45:00,63.73,63.79,63.71,63.79,10400.0,63.73,63.79,63.71,63.79,10400.0
2014-01-31 14:50:00,63.77,64.13,63.73,64.09,43600.0,63.77,64.13,63.73,64.09,43600.0
2014-01-31 14:55:00,64.05,64.17,64.0,64.1,114500.0,64.05,64.17,64.0,64.1,114500.0
2014-01-31 15:00:00,64.11,64.29,63.78,63.88,56400.0,64.11,64.29,63.78,63.88,56400.0
2014-01-31 15:05:00,63.86,63.86,63.59,63.62,6500.0,63.86,63.86,63.59,63.62,6500.0
2014-01-31 15:10:00,63.65,64.13,63.64,64.0,48900.0,63.65,64.13,63.64,64.0,48900.0
2014-01-31 15:15:00,64.02,64.05,63.56,63.59,97400.0,64.02,64.05,63.56,63.59,97400.0
2014-01-31 15:20:00,63.6,63.64,63.32,63.35,44100.0,63.6,63.64,63.32,63.35,44100.0
2014-01-31 15:25:00,63.35,63.45,63.29,63.37,12600.0,63.35,63.45,63.29,63.37,12600.0
2014-01-31 15:30:00,63.38,63.54,63.38,63.51,17200.0,63.38,63.54,63.38,63.51,17200.0
2014-01-31 15:35:00,63.5,63.55,63.36,63.36,18200.0,63.5,63.55,63.36,63.36,18200.0
2014-01-31 15:40:00,63.34,63.44,63.25,63.44,42400.0,63.34,63.44,63.25,63.44,42400.0
2014-01-31 15:45:00,63.44,63.46,63.25,63.35,44600.0,63.44,63.46,63.25,63.35,44600.0
2014-01-31 15:50:00,63.35,63.55,63.31,63.45,47000.0,63.35,63.55,63.31,63.45,47000.0
2014-01-31 15:55:00,63.46,63.51,63.36,63.45,100000.0,63.46,63.51,63.36,63.45,100000.0
2014-02-03 09:30:00,63.07,64.25,63.04,64.09,84900.0,63.07,64.25,63.04,64.09,84900.0
2014-02-03 09:35:00,64.23,65.19,64.15,64.19,53600.0,64.23,65.19,64.15,64.19,53600.0
2014-02-03 09:40:00,64.11,64.28,63.45,63.51,37500.0,64.11,64.28,63.45,63.51,37500.0
2014-02-03 09:45:00,63.46,63.64,62.75,62.81,38100.0,63.46,63.64,62.75,62.81,38100.0
2014-02-03 09:50:00,62.81,63.37,62.76,62.92,137600.0,62.81,63.37,62.76,62.92,137600.0
2014-02-03 09:55:00,62.95,63.1,62.77,62.88,33800.0,62.95,63.1,62.77,62.88,33800.0
2014-02-03 10:00:00,62.99,62.99,62.44,62.5,40600.0,62.99,62.99,62.44,62.5,40600.0
2014-02-03 10:05:00,62.54,62.54,62.13,62.16,30800.0,62.54,62.54,62.13,62.16,30800.0
2014-02-03 10:10:00,62.16,62.17,62.0,62.02,41400.0,62.16,62.17,62.0,62.02,41400.0
2014-02-03 10:15:00,62.0,62.06,61.88,61.9,24700.0,62.0,62.06,61.88,61.9,24700.0
2014-02-03 10:20:00,61.88,62.1,61.88,61.9,31900.0,61.88,62.1,61.88,61.9,31900.0
2014-02-03 10:25:00,61.91,61.98,61.64,61.92,25800.0,61.91,61.98,61.64,61.92,25800.0
2014-02-03 10:30:00,61.85,61.9,61.69,61.9,14000.0,61.85,61.9,61.69,61.9,14000.0
2014-02-03 10:35:00,61.87,62.53,61.79,62.53,22700.0,61.87,62.53,61.79,62.53,22700.0
2014-02-03 10:40:00,62.56,62.71,62.43,62.71,38500.0,62.56,62.71,62.43,62.71,38500.0
2014-02-03 10:45:00,62.72,63.1,62.66,62.93,124800.0,62.72,63.1,62.66,62.93,124800.0
2014-02-03 10:50:00,62.89,63.03,62.43,62.5,46700.0,62.89,63.03,62.43,62.5,46700.0
2014-02-03 10:55:00,62.5,62.63,62.37,62.6,19900.0,62.5,62.63,62.37,62.6,19900.0
2014-02-03 11:00:00,62.54,62.61,62.32,62.5,34300.0,62.54,62.61,62.32,62.5,34300.0
2014-02-03 11:05:00,62.5,62.58,62.34,62.4,41600.0,62.5,62.58,62.34,62.4,41600.0
2014-02-03 11:10:00,62.4,62.5,62.14,62.14,13700.0,62.4,62.5,62.14,62.14,13700.0
2014-02-03 11:15:00,62.17,62.22,62.02,62.12,14100.0,62.17,62.22,62.02,62.12,14100.0
2014-02-03 11:20:00,62.1,62.11,61.95,61.97,16100.0,62.1,62.11,61.95,61.97,16100.0
2014-02-03 11:25:00,61.97,62.08,61.95,62.02,10600.0,61.97,62.08,61.95,62.02,10600.0
2014-02-03 11:30:00,61.95,62.04,61.92,61.97,7200.0,61.95,62.04,61.92,61.97,7200.0
2014-02-03 11:35:00,61.95,61.97,61.84,61.95,20000.0,61.95,61.97,61.84,61.95,20000.0
2014-02-03 11:40:00,61.95,62.02,61.87,61.99,39300.0,61.95,62.02,61.87,61.99,39300.0
2014-02-03 11:45:00,61.94,62.06,61.78,61.99,56900.0,61.94,62.06,61.78,61.99,56900.0
2014-02-03 11:50:00,61.95,62.02,61.81,61.88,24500.0,61.95,62.02,61.81,61.88,24500.0
2014-02-03 11:55:00,61.83,61.83,61.5,61.61,39000.0,61.83,61.83,61.5,61.61,39000.0
2014-02-03 12:00:00,61.63,62.07,61.55,61.77,73400.0,61.63,62.07,61.55,61.77,73400.0
2014-02-03 12:05:00,61.81,62.08,61.8,61.94,38900.0,61.81,62.08,61.8,61.94,38900.0
2014-02-03 12:10:00,61.91,62.01,61.82,61.97,19500.0,61.91,62.01,61.82,61.97,19500.0
2014-02-03 12:15:00,61.99,62.06,61.6,61.88,22800.0,61.99,62.06,61.6,61.88,22800.0
2014-02-03 12:20:00,61.84,62.27,61.64,61.92,69800.0,61.84,62.27,61.64,61.92,69800.0
2014-02-03 12:25:00,61.96,61.99,61.85,61.9,10300.0,61.96,61.99,61.85,61.9,10300.0
2014-02-03 12:30:00,61.94,62.37,61.94,62.27,11900.0,61.94,62.37,61.94,62.27,11900.0
2014-02-03 12:35:00,62.22,62.26,62.02,62.19,36500.0,62.22,62.26,62.02,62.19,36500.0
2014-02-03 12:40:00,62.17,62.24,62.15,62.15,13600.0,62.17,62.24,62.15,62.15,13600.0
2014-02-03 12:45:00,62.15,62.34,62.12,62.22,12900.0,62.15,62.34,62.12,62.22,12900.0
2014-02-03 12:50:00,62.16,62.26,62.15,62.24,10700.0,62.16,62.26,62.15,62.24,10700.0
2014-02-03 12:55:00,62.23,62.46,62.23,62.39,29700.0,62.23,62.46,62.23,62.39,29700.0
2014-02-03 13:00:00,62.38,62.64,62.28,62.29,46200.0,62.38,62.64,62.28,62.29,46200.0
2014-02-03 13:05:00,62.29,62.38,61.79,62.38,71300.0,62.29,62.38,61.79,62.38,71300.0
2014-02-03 13:10:00,62.38,62.48,61.98,62.0,44300.0,62.38,62.48,61.98,62.0,44300.0
2014-02-03 13:15:00,61.97,62.05,61.91,61.98,15500.0,61.97,62.05,61.91,61.98,15500.0
2014-02-03 13:20:00,61.97,62.05,61.93,61.94,17300.0,61.97,62.05,61.93,61.94,17300.0
2014-02-03 13:25:00,61.95,61.95,61.83,61.93,19300.0,61.95,61.95,61.83,61.93,19300.0
2014-02-03 13:30:00,61.93,61.93,61.71,61.72,11900.0,61.93,61.93,61.71,61.72,11900.0
2014-02-03 13:35:00,61.73,61.74,61.46,61.6,29200.0,61.73,61.74,61.46,61.6,29200.0
2014-02-03 13:40:00,61.56,62.06,61.56,62.02,52900.0,61.56,62.06,61.56,62.02,52900.0
2014-02-03 13:45:00,62.0,62.06,61.67,61.69,36300.0,62.0,62.06,61.67,61.69,36300.0
2014-02-03 13:50:00,61.59,61.59,61.49,61.57,21100.0,61.59,61.59,61.49,61.57,21100.0
2014-02-03 13:55:00,61.53,62.16,61.53,62.07,52000.0,61.53,62.16,61.53,62.07,52000.0
2014-02-03 14:00:00,62.05,62.05,61.68,61.9,18700.0,62.05,62.05,61.68,61.9,18700.0
2014-02-03 14:05:00,61.9,62.64,61.9,62.41,56000.0,61.9,62.64,61.9,62.41,56000.0
2014-02-03 14:10:00,62.4,62.5,62.2,62.42,17000.0,62.4,62.5,62.2,62.42,17000.0
2014-02-03 14:15:00,62.44,62.72,62.41,62.69,23600.0,62.44,62.72,62.41,62.69,23600.0
2014-02-03 14:20:00,62.72,62.95,62.69,62.8,22600.0,62.72,62.95,62.69,62.8,22600.0
2014-02-03 14:25:00,62.8,62.9,62.69,62.9,19900.0,62.8,62.9,62.69,62.9,19900.0
2014-02-03 14:30:00,62.86,62.88,62.49,62.49,11000.0,62.86,62.88,62.49,62.49,11000.0
2014-02-03 14:35:00,62.55,62.77,62.5,62.68,23600.0,62.55,62.77,62.5,62.68,23600.0
2014-02-03 14:40:00,62.74,62.77,62.54,62.6,14800.0,62.74,62.77,62.54,62.6,14800.0
2014-02-03 14:45:00,62.6,62.68,62.58,62.59,22100.0,62.6,62.68,62.58,62.59,22100.0
2014-02-03 14:50:00,62.6,62.6,62.2,62.33,15100.0,62.6,62.6,62.2,62.33,15100.0
2014-02-03 14:55:00,62.27,62.36,61.96,62.05,18500.0,62.27,62.36,61.96,62.05,18500.0
2014-02-03 15:00:00,62.03,62.56,61.94,62.56,36600.0,62.03,62.56,61.94,62.56,36600.0
2014-02-03 15:05:00,62.53,62.77,62.4,62.65,70600.0,62.53,62.77,62.4,62.65,70600.0
2014-02-03 15:10:00,62.65,62.8,62.51,62.79,36400.0,62.65,62.8,62.51,62.79,36400.0
2014-02-03 15:15:00,62.85,63.08,62.82,62.98,33100.0,62.85,63.08,62.82,62.98,33100.0
2014-02-03 15:20:00,62.93,63.08,62.92,63.0,31900.0,62.93,63.08,62.92,63.0,31900.0
2014-02-03 15:25:00,63.04,63.11,62.99,63.11,30200.0,63.04,63.11,62.99,63.11,30200.0
2014-02-03 15:30:00,63.12,63.17,62.87,63.11,36000.0,63.12,63.17,62.87,63.11,36000.0
2014-02-03 15:35:00,63.13,63.3,63.07,63.27,32300.0,63.13,63.3,63.07,63.27,32300.0
2014-02-03 15:40:00,63.23,63.27,63.07,63.11,35900.0,63.23,63.27,63.07,63.11,35900.0
2014-02-03 15:45:00,63.12,63.14,62.64,62.65,42000.0,63.12,63.14,62.64,62.65,42000.0
2014-02-03 15:50:00,62.65,63.0,62.61,62.96,43000.0,62.65,63.0,62.61,62.96,43000.0
2014-02-03 15:55:00,62.96,63.09,62.92,62.93,51500.0,62.96,63.09,62.92,62.93,51500.0
2014-02-04 09:30:00,63.61,64.59,63.57,64.13,72400.0,63.61,64.59,63.57,64.13,72400.0
2014-02-04 09:35:00,64.13,64.19,63.22,63.48,18500.0,64.13,64.19,63.22,63.48,18500.0
2014-02-04 09:40:00,63.35,63.66,63.14,63.66,26000.0,63.35,63.66,63.14,63.66,26000.0
2014-02-04 09:45:00,63.63,63.78,63.34,63.43,47400.0,63.63,63.78,63.34,63.43,47400.0
2014-02-04 09:50:00,63.38,63.49,63.2,63.4,31500.0,63.38,63.49,63.2,63.4,31500.0
2014-02-04 09:55:00,63.38,64.22,63.38,63.83,30000.0,63.38,64.22,63.38,63.83,30000.0
2014-02-04 10:00:00,63.88,64.02,63.73,63.81,12000.0,63.88,64.02,63.73,63.81,12000.0
2014-02-04 10:05:00,63.71,63.77,63.34,63.45,9800.0,63.71,63.77,63.34,63.45,9800.0
2014-02-04 10:10:00,63.58,64.06,63.42,63.49,59300.0,63.58,64.06,63.42,63.49,59300.0
2014-02-04 10:15:00,63.56,63.96,63.56,63.83,22800.0,63.56,63.96,63.56,63.83,22800.0
2014-02-04 10:20:00,63.83,63.9,63.57,63.9,13200.0,63.83,63.9,63.57,63.9,13200.0
2014-02-04 10:25:00,63.91,63.97,63.83,63.84,32500.0,63.91,63.97,63.83,63.84,32500.0
2014-02-04 10:30:00,63.87,64.26,63.86,64.26,23900.0,63.87,64.26,63.86,64.26,23900.0
2014-02-04 10:35:00,64.29,64.35,64.13,64.35,15600.0,64.29,64.35,64.13,64.35,15600.0
2014-02-04 10:40:00,64.37,64.63,64.28,64.29,44800.0,64.37,64.63,64.28,64.29,44800.0
2014-02-04 10:45:00,64.23,64.23,63.87,63.88,15500.0,64.23,64.23,63.87,63.88,15500.0
2014-02-04 10:50:00,63.87,63.97,63.78,63.88,20400.0,63.87,63.97,63.78,63.88,20400.0
2014-02-04 10:55:00,63.84,63.9,63.69,63.83,47900.0,63.84,63.9,63.69,63.83,47900.0
2014-02-04 11:00:00,63.82,64.13,63.77,64.0,15600.0,63.82,64.13,63.77,64.0,15600.0
2014-02-04 11:05:00,63.95,64.03,63.88,63.88,20000.0,63.95,64.03,63.88,63.88,20000.0
2014-02-04 11:10:00,63.89,63.93,63.81,63.88,14000.0,63.89,63.93,63.81,63.88,14000.0
2014-02-04 11:15:00,63.9,63.91,63.72,63.9,45900.0,63.9,63.91,63.72,63.9,45900.0
2014-02-04 11:20:00,63.88,64.03,63.82,64.02,10200.0,63.88,64.03,63.82,64.02,10200.0
2014-02-04 11:25:00,64.02,64.06,63.94,64.0,7400.0,64.02,64.06,63.94,64.0,7400.0
2014-02-04 11:30:00,64.01,64.06,63.88,63.91,9700.0,64.01,64.06,63.88,63.91,9700.0
2014-02-04 11:35:00,63.93,64.0,63.83,63.9,33800.0,63.93,64.0,63.83,63.9,33800.0
2014-02-04 11:40:00,63.9,63.9,63.75,63.85,25700.0,63.9,63.9,63.75,63.85,25700.0
2014-02-04 11:45:00,63.84,63.91,63.79,63.91,5800.0,63.84,63.91,63.79,63.91,5800.0
2014-02-04 11:50:00,63.85,63.88,63.75,63.84,10600.0,63.85,63.88,63.75,63.84,10600.0
2014-02-04 11:55:00,63.86,64.05,63.86,63.94,14200.0,63.86,64.05,63.86,63.94,14200.0
2014-02-04 12:00:00,63.92,64.03,63.91,63.99,27200.0,63.92,64.03,63.91,63.99,27200.0
2014-02-04 12:05:00,63.99,64.0,63.63,63.63,15000.0,63.99,64.0,63.63,63.63,15000.0
2014-02-04 12:10:00,63.64,63.73,63.64,63.68,9900.0,63.64,63.73,63.64,63.68,9900.0
2014-02-04 12:15:00,63.69,63.73,63.49,63.63,18600.0,63.69,63.73,63.49,63.63,18600.0
2014-02-04 12:20:00,63.61,63.71,63.59,63.67,18900.0,63.61,63.71,63.59,63.67,18900.0
2014-02-04 12:25:00,63.63,63.68,63.62,63.63,9900.0,63.63,63.68,63.62,63.63,9900.0
2014-02-04 12:30:00,63.63,63.63,63.41,63.48,19400.0,63.63,63.63,63.41,63.48,19400.0
2014-02-04 12:35:00,63.49,63.91,63.43,63.83,63700.0,63.49,63.91,63.43,63.83,63700.0
2014-02-04 12:40:00,63.77,63.87,63.7,63.72,9700.0,63.77,63.87,63.7,63.72,9700.0
2014-02-04 12:45:00,63.7,63.76,63.62,63.71,17600.0,63.7,63.76,63.62,63.71,17600.0
2014-02-04 12:50:00,63.7,63.75,63.64,63.7,11300.0,63.7,63.75,63.64,63.7,11300.0
2014-02-04 12:55:00,63.72,63.77,63.67,63.69,9000.0,63.72,63.77,63.67,63.69,9000.0
2014-02-04 13:00:00,63.69,63.78,63.69,63.76,11300.0,63.69,63.78,63.69,63.76,11300.0
2014-02-04 13:05:00,63.76,63.8,63.71,63.72,11100.0,63.76,63.8,63.71,63.72,11100.0
2014-02-04 13:10:00,63.75,64.0,63.71,63.86,43500.0,63.75,64.0,63.71,63.86,43500.0
2014-02-04 13:15:00,63.85,64.01,63.85,63.85,52100.0,63.85,64.01,63.85,63.85,52100.0
2014-02-04 13:20:00,63.87,63.88,63.75,63.75,15700.0,63.87,63.88,63.75,63.75,15700.0
2014-02-04 13:25:00,63.74,64.11,63.73,64.0,33700.0,63.74,64.11,63.73,64.0,33700.0
2014-02-04 13:30:00,64.0,64.14,63.97,64.1,33800.0,64.0,64.14,63.97,64.1,33800.0
2014-02-04 13:35:00,64.11,64.14,63.98,64.09,12200.0,64.11,64.14,63.98,64.09,12200.0
2014-02-04 13:40:00,64.09,64.29,64.08,64.26,11700.0,64.09,64.29,64.08,64.26,11700.0
2014-02-04 13:45:00,64.24,64.24,64.14,64.17,7900.0,64.24,64.24,64.14,64.17,7900.0
2014-02-04 13:50:00,64.19,64.25,64.09,64.11,11900.0,64.19,64.25,64.09,64.11,11900.0
2014-02-04 13:55:00,64.1,64.15,64.06,64.09,12300.0,64.1,64.15,64.06,64.09,12300.0
2014-02-04 14:00:00,64.13,64.14,64.0,64.0,13700.0,64.13,64.14,64.0,64.0,13700.0
2014-02-04 14:05:00,64.03,64.07,64.02,64.04,5800.0,64.03,64.07,64.02,64.04,5800.0
2014-02-04 14:10:00,64.01,64.12,64.01,64.12,9400.0,64.01,64.12,64.01,64.12,9400.0
2014-02-04 14:15:00,64.11,64.2,64.11,64.2,24400.0,64.11,64.2,64.11,64.2,24400.0
2014-02-04 14:20:00,64.22,64.25,64.11,64.19,36300.0,64.22,64.25,64.11,64.19,36300.0
2014-02-04 14:25:00,64.2,64.4,64.2,64.33,13800.0,64.2,64.4,64.2,64.33,13800.0
2014-02-04 14:30:00,64.32,64.38,64.23,64.37,19400.0,64.32,64.38,64.23,64.37,19400.0
2014-02-04 14:35:00,64.35,64.43,64.35,64.41,11500.0,64.35,64.43,64.35,64.41,11500.0
2014-02-04 14:40:00,64.44,64.47,64.36,64.41,21100.0,64.44,64.47,64.36,64.41,21100.0
2014-02-04 14:45:00,64.41,64.45,64.35,64.37,12300.0,64.41,64.45,64.35,64.37,12300.0
2014-02-04 14:50:00,64.37,64.55,64.35,64.51,16300.0,64.37,64.55,64.35,64.51,16300.0
2014-02-04 14:55:00,64.52,64.57,64.46,64.5,31200.0,64.52,64.57,64.46,64.5,31200.0
2014-02-04 15:00:00,64.47,64.56,64.47,64.48,32500.0,64.47,64.56,64.47,64.48,32500.0
2014-02-04 15:05:00,64.47,64.47,64.17,64.18,108700.0,64.47,64.47,64.17,64.18,108700.0
2014-02-04 15:10:00,64.21,64.22,64.12,64.21,14800.0,64.21,64.22,64.12,64.21,14800.0
2014-02-04 15:15:00,64.23,64.31,64.2,64.27,21300.0,64.23,64.31,64.2,64.27,21300.0
2014-02-04 15:20:00,64.27,64.3,64.14,64.14,14700.0,64.27,64.3,64.14,64.14,14700.0
2014-02-04 15:25:00,64.14,64.17,63.98,63.99,18900.0,64.14,64.17,63.98,63.99,18900.0
2014-02-04 15:30:00,64.01,64.34,63.96,64.23,92100.0,64.01,64.34,63.96,64.23,92100.0
2014-02-04 15:35:00,64.24,64.3,64.21,64.21,22500.0,64.24,64.3,64.21,64.21,22500.0
2014-02-04 15:40:00,64.22,64.26,64.13,64.13,37500.0,64.22,64.26,64.13,64.13,37500.0
2014-02-04 15:45:00,64.15,64.22,64.13,64.18,42100.0,64.15,64.22,64.13,64.18,42100.0
2014-02-04 15:50:00,64.17,64.28,64.16,64.27,38100.0,64.17,64.28,64.16,64.27,38100.0
2014-02-04 15:55:00,64.27,64.3,64.09,64.14,77700.0,64.27,64.3,64.09,64.14,77700.0
2014-02-05 09:30:00,64.34,64.69,63.76,64.24,48300.0,64.34,64.69,63.76,64.24,48300.0
2014-02-05 09:35:00,64.21,64.27,63.69,63.82,21800.0,64.21,64.27,63.69,63.82,21800.0
2014-02-05 09:40:00,63.82,64.22,63.8,64.02,75300.0,63.82,64.22,63.8,64.02,75300.0
2014-02-05 09:45:00,64.02,64.05,63.02,63.06,153200.0,64.02,64.05,63.02,63.06,153200.0
2014-02-05 09:50:00,63.07,63.22,62.99,63.17,30300.0,63.07,63.22,62.99,63.17,30300.0
2014-02-05 09:55:00,63.14,63.18,62.96,62.97,80100.0,63.14,63.18,62.96,62.97,80100.0
2014-02-05 10:00:00,62.97,63.07,62.63,62.8,76200.0,62.97,63.07,62.63,62.8,76200.0
2014-02-05 10:05:00,62.75,62.84,62.51,62.72,63000.0,62.75,62.84,62.51,62.72,63000.0
2014-02-05 10:10:00,62.72,62.77,62.5,62.65,29200.0,62.72,62.77,62.5,62.65,29200.0
2014-02-05 10:15:00,62.69,62.82,62.51,62.78,58700.0,62.69,62.82,62.51,62.78,58700.0
2014-02-05 10:20:00,62.74,62.74,61.93,61.96,18300.0,62.74,62.74,61.93,61.96,18300.0
2014-02-05 10:25:00,61.95,62.45,61.87,62.35,21500.0,61.95,62.45,61.87,62.35,21500.0
2014-02-05 10:30:00,62.37,62.8,62.35,62.79,30900.0,62.37,62.8,62.35,62.79,30900.0
2014-02-05 10:35:00,62.77,62.81,62.72,62.72,46300.0,62.77,62.81,62.72,62.72,46300.0
2014-02-05 10:40:00,62.74,62.81,62.65,62.66,14700.0,62.74,62.81,62.65,62.66,14700.0
2014-02-05 10:45:00,62.65,62.71,62.44,62.54,12000.0,62.65,62.71,62.44,62.54,12000.0
2014-02-05 10:50:00,62.49,62.6,62.43,62.47,12900.0,62.49,62.6,62.43,62.47,12900.0
2014-02-05 10:55:00,62.51,62.67,62.51,62.63,7300.0,62.51,62.67,62.51,62.63,7300.0
2014-02-05 11:00:00,62.6,62.62,62.43,62.48,12600.0,62.6,62.62,62.43,62.48,12600.0
2014-02-05 11:05:00,62.45,62.45,62.28,62.3,16200.0,62.45,62.45,62.28,62.3,16200.0
2014-02-05 11:10:00,62.3,62.58,62.3,62.58,10200.0,62.3,62.58,62.3,62.58,10200.0
2014-02-05 11:15:00,62.63,62.63,62.5,62.5,7100.0,62.63,62.63,62.5,62.5,7100.0
2014-02-05 11:20:00,62.51,62.67,62.51,62.65,9100.0,62.51,62.67,62.51,62.65,9100.0
2014-02-05 11:25:00,62.65,62.82,62.58,62.8,30100.0,62.65,62.82,62.58,62.8,30100.0
2014-02-05 11:30:00,62.8,62.96,62.76,62.95,26800.0,62.8,62.96,62.76,62.95,26800.0
2014-02-05 11:35:00,62.99,63.13,62.97,63.01,11400.0,62.99,63.13,62.97,63.01,11400.0
2014-02-05 11:40:00,62.98,63.09,62.97,62.97,9500.0,62.98,63.09,62.97,62.97,9500.0
2014-02-05 11:45:00,63.03,63.32,63.02,63.25,7700.0,63.03,63.32,63.02,63.25,7700.0
2014-02-05 11:50:00,63.2,63.45,63.2,63.44,12100.0,63.2,63.45,63.2,63.44,12100.0
2014-02-05 11:55:00,63.43,63.54,63.36,63.5,16000.0,63.43,63.54,63.36,63.5,16000.0
2014-02-05 12:00:00,63.5,63.5,63.41,63.41,4500.0,63.5,63.5,63.41,63.41,4500.0
2014-02-05 12:05:00,63.41,63.57,63.41,63.56,6200.0,63.41,63.57,63.41,63.56,6200.0
2014-02-05 12:10:00,63.56,63.57,63.46,63.51,4500.0,63.56,63.57,63.46,63.51,4500.0
2014-02-05 12:15:00,63.47,63.66,63.36,63.37,54400.0,63.47,63.66,63.36,63.37,54400.0
2014-02-05 12:20:00,63.37,63.75,63.37,63.67,11900.0,63.37,63.75,63.37,63.67,11900.0
2014-02-05 12:25:00,63.62,63.63,63.49,63.49,2700.0,63.62,63.63,63.49,63.49,2700.0
2014-02-05 12:30:00,63.52,63.64,63.52,63.61,4700.0,63.52,63.64,63.52,63.61,4700.0
2014-02-05 12:35:00,63.63,63.67,63.55,63.58,5400.0,63.63,63.67,63.55,63.58,5400.0
2014-02-05 12:40:00,63.55,63.74,63.54,63.58,5700.0,63.55,63.74,63.54,63.58,5700.0
2014-02-05 12:45:00,63.52,63.52,63.39,63.4,3700.0,63.52,63.52,63.39,63.4,3700.0
2014-02-05 12:50:00,63.39,63.43,63.34,63.34,2100.0,63.39,63.43,63.34,63.34,2100.0
2014-02-05 12:55:00,63.34,63.44,63.34,63.35,6800.0,63.34,63.44,63.34,63.35,6800.0
2014-02-05 13:00:00,63.36,63.47,63.3,63.47,10700.0,63.36,63.47,63.3,63.47,10700.0
2014-02-05 13:05:00,63.46,63.73,63.44,63.71,12800.0,63.46,63.73,63.44,63.71,12800.0
2014-02-05 13:10:00,63.7,63.7,63.58,63.65,5600.0,63.7,63.7,63.58,63.65,5600.0
2014-02-05 13:15:00,63.6,63.75,63.6,63.74,1500.0,63.6,63.75,63.6,63.74,1500.0
2014-02-05 13:20:00,63.8,63.8,63.61,63.61,5700.0,63.8,63.8,63.61,63.61,5700.0
2014-02-05 13:25:00,63.61,63.63,63.47,63.63,6900.0,63.61,63.63,63.47,63.63,6900.0
2014-02-05 13:30:00,63.63,63.66,63.61,63.65,3600.0,63.63,63.66,63.61,63.65,3600.0
2014-02-05 13:35:00,63.67,63.8,63.64,63.73,6700.0,63.67,63.8,63.64,63.73,6700.0
2014-02-05 13:40:00,63.73,63.87,63.71,63.71,9100.0,63.73,63.87,63.71,63.71,9100.0
2014-02-05 13:45:00,63.7,63.85,63.7,63.8,6300.0,63.7,63.85,63.7,63.8,6300.0
2014-02-05 13:50:00,63.84,63.95,63.79,63.94,3700.0,63.84,63.95,63.79,63.94,3700.0
2014-02-05 13:55:00,63.94,63.99,63.93,63.94,9400.0,63.94,63.99,63.93,63.94,9400.0
2014-02-05 14:00:00,63.92,64.01,63.9,63.91,10900.0,63.92,64.01,63.9,63.91,10900.0
2014-02-05 14:05:00,63.92,63.92,63.85,63.88,8500.0,63.92,63.92,63.85,63.88,8500.0
2014-02-05 14:10:00,63.91,63.99,63.91,63.97,15900.0,63.91,63.99,63.91,63.97,15900.0
2014-02-05 14:15:00,63.95,63.95,63.82,63.82,8500.0,63.95,63.95,63.82,63.82,8500.0
2014-02-05 14:20:00,63.82,63.98,63.82,63.98,5800.0,63.82,63.98,63.82,63.98,5800.0
2014-02-05 14:25:00,63.98,64.06,63.93,63.98,12300.0,63.98,64.06,63.93,63.98,12300.0
2014-02-05 14:30:00,63.97,64.01,63.94,64.0,14700.0,63.97,64.01,63.94,64.0,14700.0
2014-02-05 14:35:00,64.0,64.01,63.8,63.81,27100.0,64.0,64.01,63.8,63.81,27100.0
2014-02-05 14:40:00,63.82,63.86,63.78,63.85,15100.0,63.82,63.86,63.78,63.85,15100.0
2014-02-05 14:45:00,63.88,63.89,63.78,63.84,9100.0,63.88,63.89,63.78,63.84,9100.0
2014-02-05 14:50:00,63.82,63.91,63.76,63.76,10800.0,63.82,63.91,63.76,63.76,10800.0
2014-02-05 14:55:00,63.74,63.75,63.51,63.59,9500.0,63.74,63.75,63.51,63.59,9500.0
2014-02-05 15:00:00,63.6,63.65,63.5,63.5,13800.0,63.6,63.65,63.5,63.5,13800.0
2014-02-05 15:05:00,63.49,63.61,63.47,63.58,12100.0,63.49,63.61,63.47,63.58,12100.0
2014-02-05 15:10:00,63.61,63.69,63.55,63.68,20700.0,63.61,63.69,63.55,63.68,20700.0
2014-02-05 15:15:00,63.69,63.79,63.67,63.76,23100.0,63.69,63.79,63.67,63.76,23100.0
2014-02-05 15:20:00,63.77,63.77,63.67,63.67,19000.0,63.77,63.77,63.67,63.67,19000.0
2014-02-05 15:25:00,63.66,63.81,63.66,63.74,59000.0,63.66,63.81,63.66,63.74,59000.0
2014-02-05 15:30:00,63.74,63.83,63.72,63.82,53100.0,63.74,63.83,63.72,63.82,53100.0
2014-02-05 15:35:00,63.82,63.86,63.72,63.82,53200.0,63.82,63.86,63.72,63.82,53200.0
2014-02-05 15:40:00,63.81,63.83,63.74,63.74,71800.0,63.81,63.83,63.74,63.74,71800.0
2014-02-05 15:45:00,63.72,63.78,63.69,63.7,50100.0,63.72,63.78,63.69,63.7,50100.0
2014-02-05 15:50:00,63.71,63.71,63.47,63.48,52200.0,63.71,63.71,63.47,63.48,52200.0
2014-02-05 15:55:00,63.47,63.57,63.46,63.54,43000.0,63.47,63.57,63.46,63.54,43000.0
2014-02-06 09:30:00,63.68,63.75,63.13,63.54,24900.0,63.68,63.75,63.13,63.54,24900.0
2014-02-06 09:35:00,63.5,63.91,63.38,63.61,56200.0,63.5,63.91,63.38,63.61,56200.0
2014-02-06 09:40:00,63.56,63.6,62.89,63.14,25500.0,63.56,63.6,62.89,63.14,25500.0
2014-02-06 09:45:00,63.12,63.22,63.11,63.11,23000.0,63.12,63.22,63.11,63.11,23000.0
2014-02-06 09:50:00,63.18,63.24,63.03,63.05,25500.0,63.18,63.24,63.03,63.05,25500.0
2014-02-06 09:55:00,63.05,63.18,62.93,62.93,38100.0,63.05,63.18,62.93,62.93,38100.0
2014-02-06 10:00:00,62.93,63.19,62.92,63.16,42800.0,62.93,63.19,62.92,63.16,42800.0
2014-02-06 10:05:00,63.16,63.19,62.86,62.87,23600.0,63.16,63.19,62.86,62.87,23600.0
2014-02-06 10:10:00,62.83,62.9,62.66,62.83,23800.0,62.83,62.9,62.66,62.83,23800.0
2014-02-06 10:15:00,62.83,63.04,62.83,63.02,29600.0,62.83,63.04,62.83,63.02,29600.0
2014-02-06 10:20:00,63.02,63.04,62.85,63.02,19000.0,63.02,63.04,62.85,63.02,19000.0
2014-02-06 10:25:00,63.02,63.15,62.86,63.15,16100.0,63.02,63.15,62.86,63.15,16100.0
2014-02-06 10:30:00,63.11,63.26,63.11,63.13,47300.0,63.11,63.26,63.11,63.13,47300.0
2014-02-06 10:35:00,63.13,63.13,62.8,62.87,16300.0,63.13,63.13,62.8,62.87,16300.0
2014-02-06 10:40:00,62.81,62.88,62.73,62.74,14300.0,62.81,62.88,62.73,62.74,14300.0
2014-02-06 10:45:00,62.75,62.82,62.61,62.67,18300.0,62.75,62.82,62.61,62.67,18300.0
2014-02-06 10:50:00,62.63,62.7,62.5,62.7,14400.0,62.63,62.7,62.5,62.7,14400.0
2014-02-06 10:55:00,62.68,62.78,62.53,62.6,11900.0,62.68,62.78,62.53,62.6,11900.0
2014-02-06 11:00:00,62.6,62.7,62.54,62.56,11200.0,62.6,62.7,62.54,62.56,11200.0
2014-02-06 11:05:00,62.58,62.7,62.52,62.7,4600.0,62.58,62.7,62.52,62.7,4600.0
2014-02-06 11:10:00,62.65,62.65,62.5,62.5,7600.0,62.65,62.65,62.5,62.5,7600.0
2014-02-06 11:15:00,62.56,62.63,62.31,62.31,41000.0,62.56,62.63,62.31,62.31,41000.0
2014-02-06 11:20:00,62.32,62.36,62.25,62.25,13200.0,62.32,62.36,62.25,62.25,13200.0
2014-02-06 11:25:00,62.25,62.33,62.22,62.26,11100.0,62.25,62.33,62.22,62.26,11100.0
2014-02-06 11:30:00,62.27,62.34,62.13,62.13,14700.0,62.27,62.34,62.13,62.13,14700.0
2014-02-06 11:35:00,62.14,62.32,62.1,62.12,14100.0,62.14,62.32,62.1,62.12,14100.0
2014-02-06 11:40:00,62.16,62.24,62.03,62.05,13200.0,62.16,62.24,62.03,62.05,13200.0
2014-02-06 11:45:00,62.04,62.33,62.01,62.33,25600.0,62.04,62.33,62.01,62.33,25600.0
2014-02-06 11:50:00,62.33,62.33,62.05,62.05,22500.0,62.33,62.33,62.05,62.05,22500.0
2014-02-06 11:55:00,62.06,62.06,61.99,62.0,18000.0,62.06,62.06,61.99,62.0,18000.0
2014-02-06 12:00:00,61.99,62.1,61.99,62.06,10900.0,61.99,62.1,61.99,62.06,10900.0
2014-02-06 12:05:00,62.07,62.08,62.02,62.04,5000.0,62.07,62.08,62.02,62.04,5000.0
2014-02-06 12:10:00,62.08,62.3,62.02,62.3,17000.0,62.08,62.3,62.02,62.3,17000.0
2014-02-06 12:15:00,62.3,62.37,62.25,62.33,10300.0,62.3,62.37,62.25,62.33,10300.0
2014-02-06 12:20:00,62.32,62.45,62.31,62.34,11200.0,62.32,62.45,62.31,62.34,11200.0
2014-02-06 12:25:00,62.31,62.39,62.28,62.36,15800.0,62.31,62.39,62.28,62.36,15800.0
2014-02-06 12:30:00,62.36,62.39,62.28,62.28,3800.0,62.36,62.39,62.28,62.28,3800.0
2014-02-06 12:35:00,62.29,62.32,62.27,62.27,6700.0,62.29,62.32,62.27,62.27,6700.0
2014-02-06 12:40:00,62.28,62.34,62.25,62.25,19700.0,62.28,62.34,62.25,62.25,19700.0
2014-02-06 12:45:00,62.24,62.28,62.11,62.11,16000.0,62.24,62.28,62.11,62.11,16000.0
2014-02-06 12:50:00,62.11,62.14,62.02,62.08,4100.0,62.11,62.14,62.02,62.08,4100.0
2014-02-06 12:55:00,62.07,62.15,62.06,62.1,16000.0,62.07,62.15,62.06,62.1,16000.0
2014-02-06 13:00:00,62.1,62.22,62.06,62.18,25500.0,62.1,62.22,62.06,62.18,25500.0
2014-02-06 13:05:00,62.19,62.24,62.17,62.2,3200.0,62.19,62.24,62.17,62.2,3200.0
2014-02-06 13:10:00,62.2,62.28,62.2,62.27,3300.0,62.2,62.28,62.2,62.27,3300.0
2014-02-06 13:15:00,62.27,62.31,62.1,62.13,22100.0,62.27,62.31,62.1,62.13,22100.0
2014-02-06 13:20:00,62.15,62.22,62.12,62.14,3900.0,62.15,62.22,62.12,62.14,3900.0
2014-02-06 13:25:00,62.1,62.31,62.09,62.28,14200.0,62.1,62.31,62.09,62.28,14200.0
2014-02-06 13:30:00,62.29,62.46,62.28,62.42,4300.0,62.29,62.46,62.28,62.42,4300.0
2014-02-06 13:35:00,62.43,62.48,62.35,62.39,5800.0,62.43,62.48,62.35,62.39,5800.0
2014-02-06 13:40:00,62.42,62.46,62.38,62.39,7800.0,62.42,62.46,62.38,62.39,7800.0
2014-02-06 13:45:00,62.42,62.58,62.42,62.58,5200.0,62.42,62.58,62.42,62.58,5200.0
2014-02-06 13:50:00,62.57,62.58,62.48,62.52,3700.0,62.57,62.58,62.48,62.52,3700.0
2014-02-06 13:55:00,62.56,62.58,62.52,62.56,2300.0,62.56,62.58,62.52,62.56,2300.0
2014-02-06 14:00:00,62.54,62.69,62.54,62.68,4800.0,62.54,62.69,62.54,62.68,4800.0
2014-02-06 14:05:00,62.67,62.7,62.61,62.65,5700.0,62.67,62.7,62.61,62.65,5700.0
2014-02-06 14:10:00,62.65,62.71,62.61,62.71,7500.0,62.65,62.71,62.61,62.71,7500.0
2014-02-06 14:15:00,62.72,62.8,62.67,62.71,10700.0,62.72,62.8,62.67,62.71,10700.0
2014-02-06 14:20:00,62.68,62.8,62.64,62.75,6700.0,62.68,62.8,62.64,62.75,6700.0
2014-02-06 14:25:00,62.76,62.8,62.6,62.63,14400.0,62.76,62.8,62.6,62.63,14400.0
2014-02-06 14:30:00,62.64,62.64,62.4,62.45,13400.0,62.64,62.64,62.4,62.45,13400.0
2014-02-06 14:35:00,62.46,62.58,62.46,62.53,5100.0,62.46,62.58,62.46,62.53,5100.0
2014-02-06 14:40:00,62.53,62.6,62.52,62.55,4700.0,62.53,62.6,62.52,62.55,4700.0
2014-02-06 14:45:00,62.53,62.54,62.44,62.46,9000.0,62.53,62.54,62.44,62.46,9000.0
2014-02-06 14:50:00,62.48,62.61,62.46,62.61,5500.0,62.48,62.61,62.46,62.61,5500.0
2014-02-06 14:55:00,62.63,62.81,62.6,62.76,10200.0,62.63,62.81,62.6,62.76,10200.0
2014-02-06 15:00:00,62.81,62.93,62.73,62.93,9600.0,62.81,62.93,62.73,62.93,9600.0
2014-02-06 15:05:00,62.91,62.99,62.88,62.97,13100.0,62.91,62.99,62.88,62.97,13100.0
2014-02-06 15:10:00,62.96,62.96,62.79,62.83,14800.0,62.96,62.96,62.79,62.83,14800.0
2014-02-06 15:15:00,62.8,62.87,62.8,62.83,19900.0,62.8,62.87,62.8,62.83,19900.0
2014-02-06 15:20:00,62.83,62.89,62.75,62.77,15400.0,62.83,62.89,62.75,62.77,15400.0
2014-02-06 15:25:00,62.8,62.84,62.73,62.79,14900.0,62.8,62.84,62.73,62.79,14900.0
2014-02-06 15:30:00,62.74,62.77,62.68,62.69,23100.0,62.74,62.77,62.68,62.69,23100.0
2014-02-06 15:35:00,62.69,62.73,62.57,62.61,27700.0,62.69,62.73,62.57,62.61,27700.0
2014-02-06 15:40:00,62.61,62.63,62.55,62.59,25100.0,62.61,62.63,62.55,62.59,25100.0
2014-02-06 15:45:00,62.58,62.65,62.45,62.47,52100.0,62.58,62.65,62.45,62.47,52100.0
2014-02-06 15:50:00,62.5,62.64,62.47,62.58,42000.0,62.5,62.64,62.47,62.58,42000.0
2014-02-06 15:55:00,62.59,62.75,62.57,62.64,52500.0,62.59,62.75,62.57,62.64,52500.0
2014-02-07 09:30:00,62.02,62.79,62.02,62.46,73300.0,62.02,62.79,62.02,62.46,73300.0
2014-02-07 09:35:00,62.58,63.6,62.49,63.59,44300.0,62.58,63.6,62.49,63.59,44300.0
2014-02-07 09:40:00,63.6,63.75,63.4,63.69,10600.0,63.6,63.75,63.4,63.69,10600.0
2014-02-07 09:45:00,63.65,64.44,63.65,64.42,41800.0,63.65,64.44,63.65,64.42,41800.0
2014-02-07 09:50:00,64.29,64.45,64.19,64.31,42400.0,64.29,64.45,64.19,64.31,42400.0
2014-02-07 09:55:00,64.32,64.91,64.25,64.53,122600.0,64.32,64.91,64.25,64.53,122600.0
2014-02-07 10:00:00,64.59,64.64,64.17,64.63,51600.0,64.59,64.64,64.17,64.63,51600.0
2014-02-07 10:05:00,64.62,64.69,64.38,64.56,25100.0,64.62,64.69,64.38,64.56,25100.0
2014-02-07 10:10:00,64.56,64.56,64.25,64.47,15900.0,64.56,64.56,64.25,64.47,15900.0
2014-02-07 10:15:00,64.45,64.51,64.31,64.38,17700.0,64.45,64.51,64.31,64.38,17700.0
2014-02-07 10:20:00,64.32,64.83,64.27,64.72,44800.0,64.32,64.83,64.27,64.72,44800.0
2014-02-07 10:25:00,64.66,64.76,64.34,64.34,16800.0,64.66,64.76,64.34,64.34,16800.0
2014-02-07 10:30:00,64.31,64.53,64.18,64.29,21000.0,64.31,64.53,64.18,64.29,21000.0
2014-02-07 10:35:00,64.26,64.62,64.2,64.62,12800.0,64.26,64.62,64.2,64.62,12800.0
2014-02-07 10:40:00,64.62,64.63,64.34,64.59,12600.0,64.62,64.63,64.34,64.59,12600.0
2014-02-07 10:45:00,64.55,64.72,64.32,64.68,36800.0,64.55,64.72,64.32,64.68,36800.0
2014-02-07 10:50:00,64.68,64.93,64.42,64.93,30900.0,64.68,64.93,64.42,64.93,30900.0
2014-02-07 10:55:00,64.94,65.0,64.8,65.0,72300.0,64.94,65.0,64.8,65.0,72300.0
2014-02-07 11:00:00,65.0,65.36,64.97,65.27,129500.0,65.0,65.36,64.97,65.27,129500.0
2014-02-07 11:05:00,65.27,65.44,65.17,65.26,33100.0,65.27,65.44,65.17,65.26,33100.0
2014-02-07 11:10:00,65.26,65.38,65.21,65.21,15200.0,65.26,65.38,65.21,65.21,15200.0
2014-02-07 11:15:00,65.21,65.36,64.95,64.95,12800.0,65.21,65.36,64.95,64.95,12800.0
2014-02-07 11:20:00,64.92,65.25,64.88,65.06,13400.0,64.92,65.25,64.88,65.06,13400.0
2014-02-07 11:25:00,65.04,65.23,64.9,65.04,18200.0,65.04,65.23,64.9,65.04,18200.0
2014-02-07 11:30:00,65.09,65.4,65.09,65.39,15400.0,65.09,65.4,65.09,65.39,15400.0
2014-02-07 11:35:00,65.37,65.5,65.24,65.46,24500.0,65.37,65.5,65.24,65.46,24500.0
2014-02-07 11:40:00,65.41,65.69,65.38,65.68,37500.0,65.41,65.69,65.38,65.68,37500.0
2014-02-07 11:45:00,65.66,65.76,65.58,65.59,23300.0,65.66,65.76,65.58,65.59,23300.0
2014-02-07 11:50:00,65.62,65.79,65.62,65.79,12900.0,65.62,65.79,65.62,65.79,12900.0
2014-02-07 11:55:00,65.77,65.98,65.77,65.92,22300.0,65.77,65.98,65.77,65.92,22300.0
2014-02-07 12:00:00,65.93,66.0,65.75,66.0,17900.0,65.93,66.0,65.75,66.0,17900.0
2014-02-07 12:05:00,66.0,66.16,65.89,66.14,37300.0,66.0,66.16,65.89,66.14,37300.0
2014-02-07 12:10:00,66.14,66.25,65.95,66.05,46800.0,66.14,66.25,65.95,66.05,46800.0
2014-02-07 12:15:00,66.03,66.13,65.84,66.03,34000.0,66.03,66.13,65.84,66.03,34000.0
2014-02-07 12:20:00,66.03,66.33,65.96,66.33,50800.0,66.03,66.33,65.96,66.33,50800.0
2014-02-07 12:25:00,66.3,66.65,66.21,66.56,52600.0,66.3,66.65,66.21,66.56,52600.0
2014-02-07 12:30:00,66.49,66.65,66.3,66.54,29400.0,66.49,66.65,66.3,66.54,29400.0
2014-02-07 12:35:00,66.53,66.63,66.17,66.21,18800.0,66.53,66.63,66.17,66.21,18800.0
2014-02-07 12:40:00,66.2,66.54,66.18,66.22,19500.0,66.2,66.54,66.18,66.22,19500.0
2014-02-07 12:45:00,66.22,66.25,66.06,66.12,11800.0,66.22,66.25,66.06,66.12,11800.0
2014-02-07 12:50:00,66.09,66.37,66.03,66.27,38500.0,66.09,66.37,66.03,66.27,38500.0
2014-02-07 12:55:00,66.27,66.58,66.25,66.58,28100.0,66.27,66.58,66.25,66.58,28100.0
2014-02-07 13:00:00,66.55,67.16,66.51,67.16,61900.0,66.55,67.16,66.51,67.16,61900.0
2014-02-07 13:05:00,67.1,67.14,66.89,67.07,55400.0,67.1,67.14,66.89,67.07,55400.0
2014-02-07 13:10:00,67.08,67.56,67.06,67.46,78600.0,67.08,67.56,67.06,67.46,78600.0
2014-02-07 13:15:00,67.43,67.59,67.17,67.36,67300.0,67.43,67.59,67.17,67.36,67300.0
2014-02-07 13:20:00,67.38,67.46,67.27,67.29,49500.0,67.38,67.46,67.27,67.29,49500.0
2014-02-07 13:25:00,67.26,67.71,67.04,67.05,108800.0,67.26,67.71,67.04,67.05,108800.0
2014-02-07 13:30:00,67.05,67.18,66.84,67.12,21800.0,67.05,67.18,66.84,67.12,21800.0
2014-02-07 13:35:00,67.1,67.28,67.01,67.11,14800.0,67.1,67.28,67.01,67.11,14800.0
2014-02-07 13:40:00,67.05,67.13,66.81,67.05,30300.0,67.05,67.13,66.81,67.05,30300.0
2014-02-07 13:45:00,67.01,67.15,66.98,67.04,13800.0,67.01,67.15,66.98,67.04,13800.0
2014-02-07 13:50:00,67.0,67.36,66.93,67.21,24700.0,67.0,67.36,66.93,67.21,24700.0
2014-02-07 13:55:00,67.22,67.24,66.98,66.98,17900.0,67.22,67.24,66.98,66.98,17900.0
2014-02-07 14:00:00,66.92,67.04,66.85,66.97,28500.0,66.92,67.04,66.85,66.97,28500.0
2014-02-07 14:05:00,66.93,67.06,66.72,66.97,19400.0,66.93,67.06,66.72,66.97,19400.0
2014-02-07 14:10:00,66.92,66.96,66.59,66.59,14500.0,66.92,66.96,66.59,66.59,14500.0
2014-02-07 14:15:00,66.58,66.6,66.41,66.56,35400.0,66.58,66.6,66.41,66.56,35400.0
2014-02-07 14:20:00,66.58,66.79,66.58,66.7,15800.0,66.58,66.79,66.58,66.7,15800.0
2014-02-07 14:25:00,66.71,66.75,66.47,66.48,12000.0,66.71,66.75,66.47,66.48,12000.0
2014-02-07 14:30:00,66.51,66.6,66.42,66.56,22700.0,66.51,66.6,66.42,66.56,22700.0
2014-02-07 14:35:00,66.54,66.66,66.5,66.66,9400.0,66.54,66.66,66.5,66.66,9400.0
2014-02-07 14:40:00,66.64,66.91,66.63,66.89,14900.0,66.64,66.91,66.63,66.89,14900.0
2014-02-07 14:45:00,66.89,67.18,66.89,67.11,47300.0,66.89,67.18,66.89,67.11,47300.0
2014-02-07 14:50:00,67.09,67.2,66.86,66.87,15800.0,67.09,67.2,66.86,66.87,15800.0
2014-02-07 14:55:00,66.9,66.91,66.69,66.88,25300.0,66.9,66.91,66.69,66.88,25300.0
2014-02-07 15:00:00,66.88,66.97,66.64,66.67,32800.0,66.88,66.97,66.64,66.67,32800.0
2014-02-07 15:05:00,66.67,66.71,66.54,66.54,26800.0,66.67,66.71,66.54,66.54,26800.0
2014-02-07 15:10:00,66.53,66.54,66.27,66.28,22400.0,66.53,66.54,66.27,66.28,22400.0
2014-02-07 15:15:00,66.29,66.35,66.16,66.23,32600.0,66.29,66.35,66.16,66.23,32600.0
2014-02-07 15:20:00,66.23,66.25,66.07,66.22,21800.0,66.23,66.25,66.07,66.22,21800.0
2014-02-07 15:25:00,66.19,66.19,66.02,66.11,22400.0,66.19,66.19,66.02,66.11,22400.0
2014-02-07 15:30:00,66.18,66.18,66.05,66.12,19400.0,66.18,66.18,66.05,66.12,19400.0
2014-02-07 15:35:00,66.12,66.14,65.97,66.02,18800.0,66.12,66.14,65.97,66.02,18800.0
2014-02-07 15:40:00,66.03,66.13,66.0,66.13,14700.0,66.03,66.13,66.0,66.13,14700.0
2014-02-07 15:45:00,66.11,66.34,66.09,66.25,42300.0,66.11,66.34,66.09,66.25,42300.0
2014-02-07 15:50:00,66.24,66.33,66.15,66.21,45600.0,66.24,66.33,66.15,66.21,45600.0
2014-02-07 15:55:00,66.21,66.32,66.18,66.29,33800.0,66.21,66.32,66.18,66.29,33800.0
2014-02-10 09:30:00,65.96,66.08,65.41,65.5,65200.0,65.96,66.08,65.41,65.5,65200.0
2014-02-10 09:35:00,65.5,65.61,65.28,65.6,35100.0,65.5,65.61,65.28,65.6,35100.0
2014-02-10 09:40:00,65.58,65.83,65.38,65.78,16600.0,65.58,65.83,65.38,65.78,16600.0
2014-02-10 09:45:00,65.84,65.85,65.6,65.81,15200.0,65.84,65.85,65.6,65.81,15200.0
2014-02-10 09:50:00,65.83,65.91,65.65,65.75,9300.0,65.83,65.91,65.65,65.75,9300.0
2014-02-10 09:55:00,65.76,65.91,65.65,65.89,14800.0,65.76,65.91,65.65,65.89,14800.0
2014-02-10 10:00:00,65.83,65.87,65.47,65.6,36500.0,65.83,65.87,65.47,65.6,36500.0
2014-02-10 10:05:00,65.63,65.67,65.5,65.61,31200.0,65.63,65.67,65.5,65.61,31200.0
2014-02-10 10:10:00,65.57,65.66,65.52,65.61,12100.0,65.57,65.66,65.52,65.61,12100.0
2014-02-10 10:15:00,65.63,65.7,65.49,65.57,35500.0,65.63,65.7,65.49,65.57,35500.0
2014-02-10 10:20:00,65.57,65.67,65.5,65.59,8600.0,65.57,65.67,65.5,65.59,8600.0
2014-02-10 10:25:00,65.52,65.65,65.52,65.65,5300.0,65.52,65.65,65.52,65.65,5300.0
2014-02-10 10:30:00,65.63,65.63,65.35,65.38,18300.0,65.63,65.63,65.35,65.38,18300.0
2014-02-10 10:35:00,65.38,65.43,65.25,65.25,14800.0,65.38,65.43,65.25,65.25,14800.0
2014-02-10 10:40:00,65.25,65.3,65.21,65.29,22000.0,65.25,65.3,65.21,65.29,22000.0
2014-02-10 10:45:00,65.28,65.31,65.22,65.25,21300.0,65.28,65.31,65.22,65.25,21300.0
2014-02-10 10:50:00,65.25,65.31,65.22,65.26,18600.0,65.25,65.31,65.22,65.26,18600.0
2014-02-10 10:55:00,65.24,65.43,65.24,65.34,24900.0,65.24,65.43,65.24,65.34,24900.0
2014-02-10 11:00:00,65.31,65.35,65.25,65.25,6200.0,65.31,65.35,65.25,65.25,6200.0
2014-02-10 11:05:00,65.26,65.51,65.25,65.45,30700.0,65.26,65.51,65.25,65.45,30700.0
2014-02-10 11:10:00,65.49,65.93,65.49,65.77,31500.0,65.49,65.93,65.49,65.77,31500.0
2014-02-10 11:15:00,65.76,65.93,65.76,65.91,35900.0,65.76,65.93,65.76,65.91,35900.0
2014-02-10 11:20:00,65.93,65.93,65.78,65.86,30500.0,65.93,65.93,65.78,65.86,30500.0
2014-02-10 11:25:00,65.86,65.92,65.84,65.84,17200.0,65.86,65.92,65.84,65.84,17200.0
2014-02-10 11:30:00,65.8,65.89,65.78,65.78,9800.0,65.8,65.89,65.78,65.78,9800.0
2014-02-10 11:35:00,65.79,65.79,65.49,65.53,12300.0,65.79,65.79,65.49,65.53,12300.0
2014-02-10 11:40:00,65.6,65.86,65.57,65.84,12200.0,65.6,65.86,65.57,65.84,12200.0
2014-02-10 11:45:00,65.84,65.87,65.75,65.83,8000.0,65.84,65.87,65.75,65.83,8000.0
2014-02-10 11:50:00,65.81,65.85,65.67,65.79,12800.0,65.81,65.85,65.67,65.79,12800.0
2014-02-10 11:55:00,65.75,65.76,65.69,65.73,5400.0,65.75,65.76,65.69,65.73,5400.0
2014-02-10 12:00:00,65.7,65.7,65.59,65.65,2600.0,65.7,65.7,65.59,65.65,2600.0
2014-02-10 12:05:00,65.71,65.71,65.44,65.44,3700.0,65.71,65.71,65.44,65.44,3700.0
2014-02-10 12:10:00,65.44,65.64,65.44,65.64,5100.0,65.44,65.64,65.44,65.64,5100.0
2014-02-10 12:15:00,65.59,65.76,65.59,65.71,7600.0,65.59,65.76,65.59,65.71,7600.0
2014-02-10 12:20:00,65.7,65.83,65.69,65.8,8600.0,65.7,65.83,65.69,65.8,8600.0
2014-02-10 12:25:00,65.76,65.76,65.61,65.66,5100.0,65.76,65.76,65.61,65.66,5100.0
2014-02-10 12:30:00,65.66,65.81,65.66,65.81,5100.0,65.66,65.81,65.66,65.81,5100.0
2014-02-10 12:35:00,65.84,65.84,65.61,65.62,6300.0,65.84,65.84,65.61,65.62,6300.0
2014-02-10 12:40:00,65.63,65.78,65.59,65.78,3700.0,65.63,65.78,65.59,65.78,3700.0
2014-02-10 12:45:00,65.74,65.79,65.7,65.74,4200.0,65.74,65.79,65.7,65.74,4200.0
2014-02-10 12:50:00,65.74,65.77,65.7,65.76,2000.0,65.74,65.77,65.7,65.76,2000.0
2014-02-10 12:55:00,65.75,65.77,65.67,65.67,5100.0,65.75,65.77,65.67,65.67,5100.0
2014-02-10 13:00:00,65.63,65.67,65.61,65.61,3200.0,65.63,65.67,65.61,65.61,3200.0
2014-02-10 13:05:00,65.62,65.65,65.46,65.47,9300.0,65.62,65.65,65.46,65.47,9300.0
2014-02-10 13:10:00,65.48,65.49,65.42,65.44,5000.0,65.48,65.49,65.42,65.44,5000.0
2014-02-10 13:15:00,65.39,65.46,65.38,65.39,5200.0,65.39,65.46,65.38,65.39,5200.0
2014-02-10 13:20:00,65.39,65.42,65.32,65.4,3600.0,65.39,65.42,65.32,65.4,3600.0
2014-02-10 13:25:00,65.45,65.45,65.36,65.41,6200.0,65.45,65.45,65.36,65.41,6200.0
2014-02-10 13:30:00,65.41,65.51,65.38,65.51,5500.0,65.41,65.51,65.38,65.51,5500.0
2014-02-10 13:35:00,65.5,65.64,65.47,65.64,4100.0,65.5,65.64,65.47,65.64,4100.0
2014-02-10 13:40:00,65.64,65.64,65.49,65.52,5800.0,65.64,65.64,65.49,65.52,5800.0
2014-02-10 13:45:00,65.57,65.68,65.57,65.68,3200.0,65.57,65.68,65.57,65.68,3200.0
2014-02-10 13:50:00,65.69,65.7,65.6,65.6,4600.0,65.69,65.7,65.6,65.6,4600.0
2014-02-10 13:55:00,65.63,65.69,65.6,65.68,9900.0,65.63,65.69,65.6,65.68,9900.0
2014-02-10 14:00:00,65.7,65.77,65.7,65.72,17200.0,65.7,65.77,65.7,65.72,17200.0
2014-02-10 14:05:00,65.71,65.84,65.65,65.79,15000.0,65.71,65.84,65.65,65.79,15000.0
2014-02-10 14:10:00,65.81,65.85,65.75,65.78,13200.0,65.81,65.85,65.75,65.78,13200.0
2014-02-10 14:15:00,65.78,65.85,65.7,65.85,5700.0,65.78,65.85,65.7,65.85,5700.0
2014-02-10 14:20:00,65.85,65.85,65.75,65.75,19100.0,65.85,65.85,65.75,65.75,19100.0
2014-02-10 14:25:00,65.75,65.77,65.71,65.77,25800.0,65.75,65.77,65.71,65.77,25800.0
2014-02-10 14:30:00,65.77,65.81,65.74,65.81,20400.0,65.77,65.81,65.74,65.81,20400.0
2014-02-10 14:35:00,65.81,65.86,65.74,65.81,20800.0,65.81,65.86,65.74,65.81,20800.0
2014-02-10 14:40:00,65.82,65.85,65.71,65.71,14600.0,65.82,65.85,65.71,65.71,14600.0
2014-02-10 14:45:00,65.68,65.71,65.64,65.7,13100.0,65.68,65.71,65.64,65.7,13100.0
2014-02-10 14:50:00,65.68,65.74,65.64,65.68,8200.0,65.68,65.74,65.64,65.68,8200.0
2014-02-10 14:55:00,65.67,65.7,65.64,65.7,6800.0,65.67,65.7,65.64,65.7,6800.0
2014-02-10 15:00:00,65.7,65.7,65.62,65.63,9400.0,65.7,65.7,65.62,65.63,9400.0
2014-02-10 15:05:00,65.61,65.64,65.55,65.63,9600.0,65.61,65.64,65.55,65.63,9600.0
2014-02-10 15:10:00,65.63,65.7,65.59,65.7,9100.0,65.63,65.7,65.59,65.7,9100.0
2014-02-10 15:15:00,65.7,65.71,65.57,65.61,10600.0,65.7,65.71,65.57,65.61,10600.0
2014-02-10 15:20:00,65.63,65.69,65.57,65.58,7900.0,65.63,65.69,65.57,65.58,7900.0
2014-02-10 15:25:00,65.59,65.68,65.59,65.66,12000.0,65.59,65.68,65.59,65.66,12000.0
2014-02-10 15:30:00,65.67,65.68,65.55,65.59,17100.0,65.67,65.68,65.55,65.59,17100.0
2014-02-10 15:35:00,65.59,65.64,65.56,65.58,13700.0,65.59,65.64,65.56,65.58,13700.0
2014-02-10 15:40:00,65.59,65.8,65.56,65.68,252900.0,65.59,65.8,65.56,65.68,252900.0
2014-02-10 15:45:00,65.71,65.9,65.71,65.9,23900.0,65.71,65.9,65.71,65.9,23900.0
2014-02-10 15:50:00,65.91,65.99,65.8,65.85,37900.0,65.91,65.99,65.8,65.85,37900.0
2014-02-10 15:55:00,65.86,65.87,65.79,65.84,35000.0,65.86,65.87,65.79,65.84,35000.0
2014-02-11 09:30:00,65.5,66.0,65.36,66.0,18900.0,65.5,66.0,65.36,66.0,18900.0
2014-02-11 09:35:00,65.98,66.0,65.77,65.99,5600.0,65.98,66.0,65.77,65.99,5600.0
2014-02-11 09:40:00,65.99,65.99,65.56,65.95,9400.0,65.99,65.99,65.56,65.95,9400.0
2014-02-11 09:45:00,65.99,66.53,65.99,66.53,9800.0,65.99,66.53,65.99,66.53,9800.0
2014-02-11 09:50:00,66.43,66.43,66.01,66.02,5100.0,66.43,66.43,66.01,66.02,5100.0
2014-02-11 09:55:00,65.91,66.42,65.88,66.42,5100.0,65.91,66.42,65.88,66.42,5100.0
2014-02-11 10:00:00,66.39,66.39,66.07,66.17,13000.0,66.39,66.39,66.07,66.17,13000.0
2014-02-11 10:05:00,66.21,66.31,66.13,66.26,10400.0,66.21,66.31,66.13,66.26,10400.0
2014-02-11 10:10:00,66.32,66.32,66.12,66.22,13300.0,66.32,66.32,66.12,66.22,13300.0
2014-02-11 10:15:00,66.22,66.39,66.21,66.31,5700.0,66.22,66.39,66.21,66.31,5700.0
2014-02-11 10:20:00,66.31,66.31,66.09,66.19,7800.0,66.31,66.31,66.09,66.19,7800.0
2014-02-11 10:25:00,66.19,66.21,66.12,66.17,12900.0,66.19,66.21,66.12,66.17,12900.0
2014-02-11 10:30:00,66.19,66.38,66.12,66.35,6700.0,66.19,66.38,66.12,66.35,6700.0
2014-02-11 10:35:00,66.32,66.32,66.12,66.12,6400.0,66.32,66.32,66.12,66.12,6400.0
2014-02-11 10:40:00,66.14,66.19,65.95,65.97,29600.0,66.14,66.19,65.95,65.97,29600.0
2014-02-11 10:45:00,66.0,66.0,65.66,65.66,21400.0,66.0,66.0,65.66,65.66,21400.0
2014-02-11 10:50:00,65.61,65.68,65.28,65.42,27200.0,65.61,65.68,65.28,65.42,27200.0
2014-02-11 10:55:00,65.33,65.47,65.2,65.46,15500.0,65.33,65.47,65.2,65.46,15500.0
2014-02-11 11:00:00,65.45,65.79,65.45,65.73,8500.0,65.45,65.79,65.45,65.73,8500.0
2014-02-11 11:05:00,65.83,65.83,65.52,65.54,5300.0,65.83,65.83,65.52,65.54,5300.0
2014-02-11 11:10:00,65.58,65.74,65.21,65.21,26800.0,65.58,65.74,65.21,65.21,26800.0
2014-02-11 11:15:00,65.25,65.65,65.22,65.65,7400.0,65.25,65.65,65.22,65.65,7400.0
2014-02-11 11:20:00,65.63,65.77,65.55,65.77,4400.0,65.63,65.77,65.55,65.77,4400.0
2014-02-11 11:25:00,65.74,65.93,65.69,65.74,6600.0,65.74,65.93,65.69,65.74,6600.0
2014-02-11 11:30:00,65.78,65.93,65.66,65.66,4700.0,65.78,65.93,65.66,65.66,4700.0
2014-02-11 11:35:00,65.71,66.0,65.71,65.99,10300.0,65.71,66.0,65.71,65.99,10300.0
2014-02-11 11:40:00,65.99,66.0,65.83,65.84,4600.0,65.99,66.0,65.83,65.84,4600.0
2014-02-11 11:45:00,65.83,65.87,65.71,65.71,6100.0,65.83,65.87,65.71,65.71,6100.0
2014-02-11 11:50:00,65.66,65.77,65.61,65.77,4800.0,65.66,65.77,65.61,65.77,4800.0
2014-02-11 11:55:00,65.71,65.72,65.51,65.59,7400.0,65.71,65.72,65.51,65.59,7400.0
2014-02-11 12:00:00,65.53,65.56,65.33,65.4,12500.0,65.53,65.56,65.33,65.4,12500.0
2014-02-11 12:05:00,65.39,65.48,65.34,65.34,4100.0,65.39,65.48,65.34,65.34,4100.0
2014-02-11 12:10:00,65.37,65.41,65.2,65.28,16900.0,65.37,65.41,65.2,65.28,16900.0
2014-02-11 12:15:00,65.22,65.29,65.12,65.12,20700.0,65.22,65.29,65.12,65.12,20700.0
2014-02-11 12:20:00,65.12,65.2,65.04,65.14,13500.0,65.12,65.2,65.04,65.14,13500.0
2014-02-11 12:25:00,65.12,65.27,65.09,65.23,12200.0,65.12,65.27,65.09,65.23,12200.0
2014-02-11 12:30:00,65.21,65.22,65.13,65.13,7600.0,65.21,65.22,65.13,65.13,7600.0
2014-02-11 12:35:00,65.16,65.41,65.14,65.36,6000.0,65.16,65.41,65.14,65.36,6000.0
2014-02-11 12:40:00,65.42,65.65,65.41,65.55,6900.0,65.42,65.65,65.41,65.55,6900.0
2014-02-11 12:45:00,65.56,65.59,65.48,65.48,4000.0,65.56,65.59,65.48,65.48,4000.0
2014-02-11 12:50:00,65.45,65.63,65.4,65.63,4700.0,65.45,65.63,65.4,65.63,4700.0
2014-02-11 12:55:00,65.64,65.77,65.63,65.72,4200.0,65.64,65.77,65.63,65.72,4200.0
2014-02-11 13:00:00,65.76,65.77,65.68,65.7,2000.0,65.76,65.77,65.68,65.7,2000.0
2014-02-11 13:05:00,65.75,65.75,65.63,65.63,1400.0,65.75,65.75,65.63,65.63,1400.0
2014-02-11 13:10:00,65.7,65.83,65.69,65.71,3600.0,65.7,65.83,65.69,65.71,3600.0
2014-02-11 13:15:00,65.71,65.85,65.71,65.8,4800.0,65.71,65.85,65.71,65.8,4800.0
2014-02-11 13:20:00,65.8,65.84,65.69,65.72,6200.0,65.8,65.84,65.69,65.72,6200.0
2014-02-11 13:25:00,65.71,65.76,65.66,65.75,3100.0,65.71,65.76,65.66,65.75,3100.0
2014-02-11 13:30:00,65.74,65.76,65.64,65.64,7000.0,65.74,65.76,65.64,65.64,7000.0
2014-02-11 13:35:00,65.65,65.71,65.6,65.66,14700.0,65.65,65.71,65.6,65.66,14700.0
2014-02-11 13:40:00,65.67,65.71,65.61,65.62,3700.0,65.67,65.71,65.61,65.62,3700.0
2014-02-11 13:45:00,65.58,65.64,65.56,65.58,4100.0,65.58,65.64,65.56,65.58,4100.0
2014-02-11 13:50:00,65.57,65.58,65.43,65.51,4700.0,65.57,65.58,65.43,65.51,4700.0
2014-02-11 13:55:00,65.55,65.72,65.55,65.69,4000.0,65.55,65.72,65.55,65.69,4000.0
2014-02-11 14:00:00,65.67,65.77,65.67,65.75,5900.0,65.67,65.77,65.67,65.75,5900.0
2014-02-11 14:05:00,65.76,65.82,65.75,65.82,4700.0,65.76,65.82,65.75,65.82,4700.0
2014-02-11 14:10:00,65.82,65.86,65.8,65.85,4400.0,65.82,65.86,65.8,65.85,4400.0
2014-02-11 14:15:00,65.88,65.93,65.85,65.87,5200.0,65.88,65.93,65.85,65.87,5200.0
2014-02-11 14:20:00,65.88,66.01,65.88,65.99,15300.0,65.88,66.01,65.88,65.99,15300.0
2014-02-11 14:25:00,66.0,66.1,66.0,66.09,4100.0,66.0,66.1,66.0,66.09,4100.0
2014-02-11 14:30:00,66.1,66.14,66.05,66.05,4500.0,66.1,66.14,66.05,66.05,4500.0
2014-02-11 14:35:00,66.0,66.1,65.93,66.09,5200.0,66.0,66.1,65.93,66.09,5200.0
2014-02-11 14:40:00,66.1,66.23,66.1,66.23,10100.0,66.1,66.23,66.1,66.23,10100.0
2014-02-11 14:45:00,66.19,66.2,66.1,66.13,5600.0,66.19,66.2,66.1,66.13,5600.0
2014-02-11 14:50:00,66.15,66.16,66.08,66.16,5200.0,66.15,66.16,66.08,66.16,5200.0
2014-02-11 14:55:00,66.14,66.26,66.14,66.19,3400.0,66.14,66.26,66.14,66.19,3400.0
2014-02-11 15:00:00,66.19,66.24,66.14,66.24,5900.0,66.19,66.24,66.14,66.24,5900.0
2014-02-11 15:05:00,66.23,66.25,66.17,66.22,5800.0,66.23,66.25,66.17,66.22,5800.0
2014-02-11 15:10:00,66.23,66.35,66.17,66.31,9000.0,66.23,66.35,66.17,66.31,9000.0
2014-02-11 15:15:00,66.34,66.34,66.25,66.31,8500.0,66.34,66.34,66.25,66.31,8500.0
2014-02-11 15:20:00,66.33,66.35,66.28,66.32,7100.0,66.33,66.35,66.28,66.32,7100.0
2014-02-11 15:25:00,66.32,66.32,66.17,66.2,7300.0,66.32,66.32,66.17,66.2,7300.0
2014-02-11 15:30:00,66.23,66.25,66.2,66.24,5600.0,66.23,66.25,66.2,66.24,5600.0
2014-02-11 15:35:00,66.23,66.45,66.23,66.43,15700.0,66.23,66.45,66.23,66.43,15700.0
2014-02-11 15:40:00,66.42,66.42,66.3,66.3,8600.0,66.42,66.42,66.3,66.3,8600.0
2014-02-11 15:45:00,66.3,66.3,66.2,66.24,21700.0,66.3,66.3,66.2,66.24,21700.0
2014-02-11 15:50:00,66.23,66.25,66.17,66.21,25100.0,66.23,66.25,66.17,66.21,25100.0
2014-02-11 15:55:00,66.21,66.21,66.07,66.13,41200.0,66.21,66.21,66.07,66.13,41200.0
2014-02-12 09:30:00,66.18,66.2,65.99,66.18,10400.0,66.18,66.2,65.99,66.18,10400.0
2014-02-12 09:35:00,66.15,66.84,66.14,66.52,20600.0,66.15,66.84,66.14,66.52,20600.0
2014-02-12 09:40:00,66.51,66.7,66.43,66.43,9800.0,66.51,66.7,66.43,66.43,9800.0
2014-02-12 09:45:00,66.42,66.65,66.35,66.55,7900.0,66.42,66.65,66.35,66.55,7900.0
2014-02-12 09:50:00,66.58,66.6,66.37,66.5,13900.0,66.58,66.6,66.37,66.5,13900.0
2014-02-12 09:55:00,66.45,66.63,66.28,66.3,10500.0,66.45,66.63,66.28,66.3,10500.0
2014-02-12 10:00:00,66.43,66.5,66.25,66.37,12300.0,66.43,66.5,66.25,66.37,12300.0
2014-02-12 10:05:00,66.38,66.4,66.21,66.26,27900.0,66.38,66.4,66.21,66.26,27900.0
2014-02-12 10:10:00,66.3,66.41,66.25,66.29,9100.0,66.3,66.41,66.25,66.29,9100.0
2014-02-12 10:15:00,66.27,66.45,66.18,66.18,11400.0,66.27,66.45,66.18,66.18,11400.0
2014-02-12 10:20:00,66.18,66.39,66.06,66.37,12200.0,66.18,66.39,66.06,66.37,12200.0
2014-02-12 10:25:00,66.37,66.52,66.34,66.51,6500.0,66.37,66.52,66.34,66.51,6500.0
2014-02-12 10:30:00,66.5,66.64,66.49,66.62,4200.0,66.5,66.64,66.49,66.62,4200.0
2014-02-12 10:35:00,66.62,66.83,66.53,66.8,8800.0,66.62,66.83,66.53,66.8,8800.0
2014-02-12 10:40:00,66.81,66.81,66.66,66.7,4300.0,66.81,66.81,66.66,66.7,4300.0
2014-02-12 10:45:00,66.7,66.73,66.52,66.61,10000.0,66.7,66.73,66.52,66.61,10000.0
2014-02-12 10:50:00,66.59,66.62,66.5,66.53,4400.0,66.59,66.62,66.5,66.53,4400.0
2014-02-12 10:55:00,66.54,66.59,66.5,66.54,8000.0,66.54,66.59,66.5,66.54,8000.0
2014-02-12 11:00:00,66.54,66.57,66.5,66.57,2500.0,66.54,66.57,66.5,66.57,2500.0
2014-02-12 11:05:00,66.57,66.59,66.44,66.53,17000.0,66.57,66.59,66.44,66.53,17000.0
2014-02-12 11:10:00,66.52,66.6,66.36,66.43,5300.0,66.52,66.6,66.36,66.43,5300.0
2014-02-12 11:15:00,66.43,66.45,66.36,66.4,2400.0,66.43,66.45,66.36,66.4,2400.0
2014-02-12 11:20:00,66.37,66.37,66.2,66.33,4000.0,66.37,66.37,66.2,66.33,4000.0
2014-02-12 11:25:00,66.28,66.36,66.27,66.29,4900.0,66.28,66.36,66.27,66.29,4900.0
2014-02-12 11:30:00,66.35,66.42,66.26,66.26,3000.0,66.35,66.42,66.26,66.26,3000.0
2014-02-12 11:35:00,66.26,66.31,66.24,66.31,10700.0,66.26,66.31,66.24,66.31,10700.0
2014-02-12 11:40:00,66.31,66.36,66.29,66.29,3400.0,66.31,66.36,66.29,66.29,3400.0
2014-02-12 11:45:00,66.3,66.4,66.25,66.25,4000.0,66.3,66.4,66.25,66.25,4000.0
2014-02-12 11:50:00,66.28,66.4,66.25,66.4,4500.0,66.28,66.4,66.25,66.4,4500.0
2014-02-12 11:55:00,66.37,66.37,66.28,66.29,2900.0,66.37,66.37,66.28,66.29,2900.0
2014-02-12 12:00:00,66.29,66.45,66.28,66.39,3500.0,66.29,66.45,66.28,66.39,3500.0
2014-02-12 12:05:00,66.46,66.54,66.35,66.48,1400.0,66.46,66.54,66.35,66.48,1400.0
2014-02-12 12:10:00,66.5,66.5,66.41,66.44,4600.0,66.5,66.5,66.41,66.44,4600.0
2014-02-12 12:15:00,66.43,66.5,66.43,66.48,1900.0,66.43,66.5,66.43,66.48,1900.0
2014-02-12 12:20:00,66.49,66.57,66.48,66.55,4900.0,66.49,66.57,66.48,66.55,4900.0
2014-02-12 12:25:00,66.59,66.61,66.5,66.61,3700.0,66.59,66.61,66.5,66.61,3700.0
2014-02-12 12:30:00,66.62,66.68,66.61,66.65,2400.0,66.62,66.68,66.61,66.65,2400.0
2014-02-12 12:35:00,66.65,66.66,66.49,66.54,8800.0,66.65,66.66,66.49,66.54,8800.0
2014-02-12 12:40:00,66.57,66.63,66.56,66.63,2300.0,66.57,66.63,66.56,66.63,2300.0
2014-02-12 12:45:00,66.58,66.58,66.4,66.44,4300.0,66.58,66.58,66.4,66.44,4300.0
2014-02-12 12:50:00,66.45,66.53,66.45,66.53,900.0,66.45,66.53,66.45,66.53,900.0
2014-02-12 12:55:00,66.6,66.6,66.5,66.51,1900.0,66.6,66.6,66.5,66.51,1900.0
2014-02-12 13:00:00,66.49,66.49,66.43,66.43,3100.0,66.49,66.49,66.43,66.43,3100.0
2014-02-12 13:05:00,66.39,66.42,66.32,66.35,2200.0,66.39,66.42,66.32,66.35,2200.0
2014-02-12 13:10:00,66.38,66.44,66.36,66.44,4600.0,66.38,66.44,66.36,66.44,4600.0
2014-02-12 13:15:00,66.44,66.44,66.41,66.42,3500.0,66.44,66.44,66.41,66.42,3500.0
2014-02-12 13:20:00,66.4,66.49,66.39,66.47,3300.0,66.4,66.49,66.39,66.47,3300.0
2014-02-12 13:25:00,66.46,66.46,66.41,66.44,4000.0,66.46,66.46,66.41,66.44,4000.0
2014-02-12 13:30:00,66.46,66.46,66.41,66.44,3200.0,66.46,66.46,66.41,66.44,3200.0
2014-02-12 13:35:00,66.45,66.45,66.41,66.42,5400.0,66.45,66.45,66.41,66.42,5400.0
2014-02-12 13:40:00,66.43,66.44,66.34,66.35,4500.0,66.43,66.44,66.34,66.35,4500.0
2014-02-12 13:45:00,66.38,66.38,66.32,66.36,3100.0,66.38,66.38,66.32,66.36,3100.0
2014-02-12 13:50:00,66.35,66.37,66.32,66.34,3500.0,66.35,66.37,66.32,66.34,3500.0
2014-02-12 13:55:00,66.34,66.42,66.34,66.37,11400.0,66.34,66.42,66.34,66.37,11400.0
2014-02-12 14:00:00,66.37,66.37,66.14,66.14,9000.0,66.37,66.37,66.14,66.14,9000.0
2014-02-12 14:05:00,66.14,66.15,65.98,65.99,7600.0,66.14,66.15,65.98,65.99,7600.0
2014-02-12 14:10:00,65.98,66.0,65.79,65.79,6600.0,65.98,66.0,65.79,65.79,6600.0
2014-02-12 14:15:00,65.74,65.83,65.72,65.77,4800.0,65.74,65.83,65.72,65.77,4800.0
2014-02-12 14:20:00,65.8,65.82,65.71,65.75,4300.0,65.8,65.82,65.71,65.75,4300.0
2014-02-12 14:25:00,65.74,65.79,65.69,65.69,5600.0,65.74,65.79,65.69,65.69,5600.0
2014-02-12 14:30:00,65.71,65.85,65.55,65.78,12100.0,65.71,65.85,65.55,65.78,12100.0
2014-02-12 14:35:00,65.78,65.78,65.61,65.66,6300.0,65.78,65.78,65.61,65.66,6300.0
2014-02-12 14:40:00,65.61,65.71,65.61,65.71,4800.0,65.61,65.71,65.61,65.71,4800.0
2014-02-12 14:45:00,65.76,65.76,65.51,65.57,10700.0,65.76,65.76,65.51,65.57,10700.0
2014-02-12 14:50:00,65.57,65.62,65.53,65.53,6200.0,65.57,65.62,65.53,65.53,6200.0
2014-02-12 14:55:00,65.52,65.55,65.51,65.55,8000.0,65.52,65.55,65.51,65.55,8000.0
2014-02-12 15:00:00,65.61,65.61,65.57,65.59,12800.0,65.61,65.61,65.57,65.59,12800.0
2014-02-12 15:05:00,65.58,65.66,65.54,65.66,11100.0,65.58,65.66,65.54,65.66,11100.0
2014-02-12 15:10:00,65.72,65.9,65.72,65.85,18400.0,65.72,65.9,65.72,65.85,18400.0
2014-02-12 15:15:00,65.89,66.06,65.89,66.0,9900.0,65.89,66.06,65.89,66.0,9900.0
2014-02-12 15:20:00,66.01,66.05,65.97,65.97,9300.0,66.01,66.05,65.97,65.97,9300.0
2014-02-12 15:25:00,65.95,66.02,65.94,66.0,9800.0,65.95,66.02,65.94,66.0,9800.0
2014-02-12 15:30:00,66.01,66.02,65.98,65.98,10000.0,66.01,66.02,65.98,65.98,10000.0
2014-02-12 15:35:00,65.96,66.09,65.93,66.09,8900.0,65.96,66.09,65.93,66.09,8900.0
2014-02-12 15:40:00,66.1,66.26,66.07,66.23,14300.0,66.1,66.26,66.07,66.23,14300.0
2014-02-12 15:45:00,66.22,66.22,66.03,66.11,16300.0,66.22,66.22,66.03,66.11,16300.0
2014-02-12 15:50:00,66.13,66.17,66.04,66.09,24000.0,66.13,66.17,66.04,66.09,24000.0
2014-02-12 15:55:00,66.1,66.2,66.1,66.2,32000.0,66.1,66.2,66.1,66.2,32000.0
2014-02-13 09:30:00,65.39,65.53,65.14,65.39,10900.0,65.39,65.53,65.14,65.39,10900.0
2014-02-13 09:35:00,65.42,65.59,65.29,65.37,9000.0,65.42,65.59,65.29,65.37,9000.0
2014-02-13 09:40:00,65.39,66.07,65.39,66.02,6900.0,65.39,66.07,65.39,66.02,6900.0
2014-02-13 09:45:00,66.01,66.1,65.92,66.1,7300.0,66.01,66.1,65.92,66.1,7300.0
2014-02-13 09:50:00,66.12,66.22,66.01,66.05,7900.0,66.12,66.22,66.01,66.05,7900.0
2014-02-13 09:55:00,66.01,66.07,65.89,65.98,2900.0,66.01,66.07,65.89,65.98,2900.0
2014-02-13 10:00:00,65.94,66.09,65.91,65.97,5300.0,65.94,66.09,65.91,65.97,5300.0
2014-02-13 10:05:00,65.88,66.05,65.87,66.05,4100.0,65.88,66.05,65.87,66.05,4100.0
2014-02-13 10:10:00,65.96,66.31,65.96,66.31,5800.0,65.96,66.31,65.96,66.31,5800.0
2014-02-13 10:15:00,66.3,66.65,66.3,66.44,15800.0,66.3,66.65,66.3,66.44,15800.0
2014-02-13 10:20:00,66.45,66.54,66.27,66.44,6300.0,66.45,66.54,66.27,66.44,6300.0
2014-02-13 10:25:00,66.43,66.61,66.4,66.43,4200.0,66.43,66.61,66.4,66.43,4200.0
2014-02-13 10:30:00,66.44,66.5,66.35,66.5,4200.0,66.44,66.5,66.35,66.5,4200.0
2014-02-13 10:35:00,66.54,66.55,66.48,66.51,2200.0,66.54,66.55,66.48,66.51,2200.0
2014-02-13 10:40:00,66.53,66.71,66.52,66.71,4200.0,66.53,66.71,66.52,66.71,4200.0
2014-02-13 10:45:00,66.73,66.76,66.5,66.58,8000.0,66.73,66.76,66.5,66.58,8000.0
2014-02-13 10:50:00,66.56,66.89,66.54,66.82,47800.0,66.56,66.89,66.54,66.82,47800.0
2014-02-13 10:55:00,66.82,66.95,66.71,66.73,6800.0,66.82,66.95,66.71,66.73,6800.0
2014-02-13 11:00:00,66.66,66.7,66.56,66.61,4700.0,66.66,66.7,66.56,66.61,4700.0
2014-02-13 11:05:00,66.55,66.56,66.36,66.44,8700.0,66.55,66.56,66.36,66.44,8700.0
2014-02-13 11:10:00,66.46,66.46,66.29,66.36,1700.0,66.46,66.46,66.29,66.36,1700.0
2014-02-13 11:15:00,66.35,66.66,66.3,66.63,9800.0,66.35,66.66,66.3,66.63,9800.0
2014-02-13 11:20:00,66.68,66.69,66.45,66.5,7800.0,66.68,66.69,66.45,66.5,7800.0
2014-02-13 11:25:00,66.5,66.67,66.45,66.46,4800.0,66.5,66.67,66.45,66.46,4800.0
2014-02-13 11:30:00,66.51,66.81,66.51,66.61,12600.0,66.51,66.81,66.51,66.61,12600.0
2014-02-13 11:35:00,66.51,66.72,66.51,66.54,5500.0,66.51,66.72,66.51,66.54,5500.0
2014-02-13 11:40:00,66.53,66.78,66.51,66.72,6500.0,66.53,66.78,66.51,66.72,6500.0
2014-02-13 11:45:00,66.66,66.66,66.55,66.58,3800.0,66.66,66.66,66.55,66.58,3800.0
2014-02-13 11:50:00,66.64,66.79,66.64,66.79,2900.0,66.64,66.79,66.64,66.79,2900.0
2014-02-13 11:55:00,66.75,66.83,66.65,66.82,5700.0,66.75,66.83,66.65,66.82,5700.0
2014-02-13 12:00:00,66.84,66.88,66.64,66.71,4000.0,66.84,66.88,66.64,66.71,4000.0
2014-02-13 12:05:00,66.65,66.67,66.6,66.61,4400.0,66.65,66.67,66.6,66.61,4400.0
2014-02-13 12:10:00,66.6,66.81,66.59,66.68,3300.0,66.6,66.81,66.59,66.68,3300.0
2014-02-13 12:15:00,66.67,66.85,66.64,66.71,8500.0,66.67,66.85,66.64,66.71,8500.0
2014-02-13 12:20:00,66.73,66.85,66.66,66.85,4600.0,66.73,66.85,66.66,66.85,4600.0
2014-02-13 12:25:00,66.83,66.89,66.81,66.81,2600.0,66.83,66.89,66.81,66.81,2600.0
2014-02-13 12:30:00,66.83,66.98,66.83,66.92,4400.0,66.83,66.98,66.83,66.92,4400.0
2014-02-13 12:35:00,66.89,66.99,66.85,66.97,3700.0,66.89,66.99,66.85,66.97,3700.0
2014-02-13 12:40:00,66.94,67.0,66.94,66.95,8400.0,66.94,67.0,66.94,66.95,8400.0
2014-02-13 12:45:00,66.95,67.0,66.88,66.88,4500.0,66.95,67.0,66.88,66.88,4500.0
2014-02-13 12:50:00,66.89,66.97,66.83,66.97,8600.0,66.89,66.97,66.83,66.97,8600.0
2014-02-13 12:55:00,66.98,67.0,66.97,66.99,9600.0,66.98,67.0,66.97,66.99,9600.0
2014-02-13 13:00:00,67.0,67.13,66.94,67.13,16600.0,67.0,67.13,66.94,67.13,16600.0
2014-02-13 13:05:00,67.13,67.32,67.13,67.18,13700.0,67.13,67.32,67.13,67.18,13700.0
2014-02-13 13:10:00,67.17,67.23,67.13,67.23,5900.0,67.17,67.23,67.13,67.23,5900.0
2014-02-13 13:15:00,67.23,67.35,67.23,67.34,5600.0,67.23,67.35,67.23,67.34,5600.0
2014-02-13 13:20:00,67.37,67.37,67.3,67.34,7600.0,67.37,67.37,67.3,67.34,7600.0
2014-02-13 13:25:00,67.36,67.46,67.35,67.4,7000.0,67.36,67.46,67.35,67.4,7000.0
2014-02-13 13:30:00,67.37,67.41,67.32,67.38,6600.0,67.37,67.41,67.32,67.38,6600.0
2014-02-13 13:35:00,67.33,67.39,67.21,67.23,20300.0,67.33,67.39,67.21,67.23,20300.0
2014-02-13 13:40:00,67.25,67.3,67.2,67.3,23800.0,67.25,67.3,67.2,67.3,23800.0
2014-02-13 13:45:00,67.3,67.46,67.27,67.46,2800.0,67.3,67.46,67.27,67.46,2800.0
2014-02-13 13:50:00,67.44,67.5,67.44,67.44,7600.0,67.44,67.5,67.44,67.44,7600.0
2014-02-13 13:55:00,67.44,67.57,67.44,67.57,5000.0,67.44,67.57,67.44,67.57,5000.0
2014-02-13 14:00:00,67.58,67.61,67.48,67.5,5200.0,67.58,67.61,67.48,67.5,5200.0
2014-02-13 14:05:00,67.49,67.58,67.48,67.55,5700.0,67.49,67.58,67.48,67.55,5700.0
2014-02-13 14:10:00,67.55,67.67,67.55,67.63,11200.0,67.55,67.67,67.55,67.63,11200.0
2014-02-13 14:15:00,67.63,67.63,67.55,67.6,9400.0,67.63,67.63,67.55,67.6,9400.0
2014-02-13 14:20:00,67.59,67.77,67.59,67.7,10700.0,67.59,67.77,67.59,67.7,10700.0
2014-02-13 14:25:00,67.69,67.69,67.52,67.56,17500.0,67.69,67.69,67.52,67.56,17500.0
2014-02-13 14:30:00,67.59,67.64,67.54,67.63,11400.0,67.59,67.64,67.54,67.63,11400.0
2014-02-13 14:35:00,67.63,67.69,67.6,67.69,11600.0,67.63,67.69,67.6,67.69,11600.0
2014-02-13 14:40:00,67.68,67.82,67.68,67.81,14000.0,67.68,67.82,67.68,67.81,14000.0
2014-02-13 14:45:00,67.83,67.98,67.81,67.95,12800.0,67.83,67.98,67.81,67.95,12800.0
2014-02-13 14:50:00,67.98,68.26,67.96,68.25,57100.0,67.98,68.26,67.96,68.25,57100.0
2014-02-13 14:55:00,68.25,68.4,68.19,68.4,32500.0,68.25,68.4,68.19,68.4,32500.0
2014-02-13 15:00:00,68.42,68.48,68.34,68.38,39900.0,68.42,68.48,68.34,68.38,39900.0
2014-02-13 15:05:00,68.4,68.42,68.29,68.33,29900.0,68.4,68.42,68.29,68.33,29900.0
2014-02-13 15:10:00,68.34,68.39,68.28,68.32,17700.0,68.34,68.39,68.28,68.32,17700.0
2014-02-13 15:15:00,68.33,68.37,68.12,68.18,22900.0,68.33,68.37,68.12,68.18,22900.0
2014-02-13 15:20:00,68.17,68.21,68.0,68.01,25800.0,68.17,68.21,68.0,68.01,25800.0
2014-02-13 15:25:00,68.04,68.07,67.67,67.7,34800.0,68.04,68.07,67.67,67.7,34800.0
2014-02-13 15:30:00,67.71,67.71,67.45,67.55,31600.0,67.71,67.71,67.45,67.55,31600.0
2014-02-13 15:35:00,67.58,67.59,67.44,67.46,34700.0,67.58,67.59,67.44,67.46,34700.0
2014-02-13 15:40:00,67.48,67.52,67.4,67.42,33500.0,67.48,67.52,67.4,67.42,33500.0
2014-02-13 15:45:00,67.43,67.56,67.41,67.56,20800.0,67.43,67.56,67.41,67.56,20800.0
2014-02-13 15:50:00,67.57,67.7,67.52,67.67,23900.0,67.57,67.7,67.52,67.67,23900.0
2014-02-13 15:55:00,67.65,67.72,67.61,67.66,26800.0,67.65,67.72,67.61,67.66,26800.0
2014-02-14 09:30:00,67.55,67.92,67.31,67.66,11300.0,67.55,67.92,67.31,67.66,11300.0
2014-02-14 09:35:00,67.62,67.63,67.28,67.28,3300.0,67.62,67.63,67.28,67.28,3300.0
2014-02-14 09:40:00,67.12,67.12,66.67,66.98,9400.0,67.12,67.12,66.67,66.98,9400.0
2014-02-14 09:45:00,66.89,67.33,66.89,67.11,5500.0,66.89,67.33,66.89,67.11,5500.0
2014-02-14 09:50:00,67.62,67.75,66.81,67.14,25300.0,67.62,67.75,66.81,67.14,25300.0
2014-02-14 09:55:00,67.05,67.5,67.05,67.5,9400.0,67.05,67.5,67.05,67.5,9400.0
2014-02-14 10:00:00,67.6,67.6,67.03,67.04,6600.0,67.6,67.6,67.03,67.04,6600.0
2014-02-14 10:05:00,66.98,67.05,66.89,67.03,7800.0,66.98,67.05,66.89,67.03,7800.0
2014-02-14 10:10:00,67.06,67.18,66.98,66.98,4300.0,67.06,67.18,66.98,66.98,4300.0
2014-02-14 10:15:00,67.01,67.23,67.01,67.15,4200.0,67.01,67.23,67.01,67.15,4200.0
2014-02-14 10:20:00,67.04,67.04,66.83,66.93,900.0,67.04,67.04,66.83,66.93,900.0
2014-02-14 10:25:00,66.91,67.12,66.91,67.06,3100.0,66.91,67.12,66.91,67.06,3100.0
2014-02-14 10:30:00,67.05,67.26,66.99,67.25,6000.0,67.05,67.26,66.99,67.25,6000.0
2014-02-14 10:35:00,67.28,67.28,66.94,66.94,5300.0,67.28,67.28,66.94,66.94,5300.0
2014-02-14 10:40:00,66.94,66.99,66.85,66.94,5900.0,66.94,66.99,66.85,66.94,5900.0
2014-02-14 10:45:00,66.95,66.97,66.92,66.96,1100.0,66.95,66.97,66.92,66.96,1100.0
2014-02-14 10:50:00,66.91,66.99,66.89,66.91,1000.0,66.91,66.99,66.89,66.91,1000.0
2014-02-14 10:55:00,66.88,66.91,66.76,66.78,9800.0,66.88,66.91,66.76,66.78,9800.0
2014-02-14 11:00:00,66.8,66.93,66.78,66.81,4600.0,66.8,66.93,66.78,66.81,4600.0
2014-02-14 11:05:00,66.81,66.96,66.76,66.84,4800.0,66.81,66.96,66.76,66.84,4800.0
2014-02-14 11:10:00,66.9,66.91,66.84,66.85,1000.0,66.9,66.91,66.84,66.85,1000.0
2014-02-14 11:15:00,66.79,66.91,66.76,66.91,3800.0,66.79,66.91,66.76,66.91,3800.0
2014-02-14 11:20:00,66.92,67.0,66.92,66.99,6500.0,66.92,67.0,66.92,66.99,6500.0
2014-02-14 11:25:00,66.99,67.22,66.98,67.15,19600.0,66.99,67.22,66.98,67.15,19600.0
2014-02-14 11:30:00,67.17,67.27,67.12,67.12,4100.0,67.17,67.27,67.12,67.12,4100.0
2014-02-14 11:35:00,67.14,67.2,67.03,67.03,5200.0,67.14,67.2,67.03,67.03,5200.0
2014-02-14 11:40:00,67.04,67.19,67.01,67.01,2700.0,67.04,67.19,67.01,67.01,2700.0
2014-02-14 11:45:00,67.03,67.06,66.95,66.97,19800.0,67.03,67.06,66.95,66.97,19800.0
2014-02-14 11:50:00,66.97,67.04,66.92,67.03,14900.0,66.97,67.04,66.92,67.03,14900.0
2014-02-14 11:55:00,67.02,67.07,66.99,67.07,9600.0,67.02,67.07,66.99,67.07,9600.0
2014-02-14 12:00:00,67.06,67.19,67.0,67.03,50000.0,67.06,67.19,67.0,67.03,50000.0
2014-02-14 12:05:00,67.04,67.22,67.04,67.15,45600.0,67.04,67.22,67.04,67.15,45600.0
2014-02-14 12:10:00,67.1,67.24,67.07,67.21,10700.0,67.1,67.24,67.07,67.21,10700.0
2014-02-14 12:15:00,67.21,67.26,67.15,67.26,23200.0,67.21,67.26,67.15,67.26,23200.0
2014-02-14 12:20:00,67.24,67.27,67.19,67.19,42800.0,67.24,67.27,67.19,67.19,42800.0
2014-02-14 12:25:00,67.2,67.2,67.0,67.01,11700.0,67.2,67.2,67.0,67.01,11700.0
2014-02-14 12:30:00,67.0,67.06,66.98,67.05,9900.0,67.0,67.06,66.98,67.05,9900.0
2014-02-14 12:35:00,67.01,67.03,66.99,66.99,3100.0,67.01,67.03,66.99,66.99,3100.0
2014-02-14 12:40:00,67.0,67.19,66.98,67.19,5200.0,67.0,67.19,66.98,67.19,5200.0
2014-02-14 12:45:00,67.21,67.24,67.17,67.23,1800.0,67.21,67.24,67.17,67.23,1800.0
2014-02-14 12:50:00,67.23,67.25,67.2,67.25,3100.0,67.23,67.25,67.2,67.25,3100.0
2014-02-14 12:55:00,67.27,67.4,67.22,67.4,3400.0,67.27,67.4,67.22,67.4,3400.0
2014-02-14 13:00:00,67.42,67.45,67.28,67.44,6700.0,67.42,67.45,67.28,67.44,6700.0
2014-02-14 13:05:00,67.45,67.52,67.36,67.52,11700.0,67.45,67.52,67.36,67.52,11700.0
2014-02-14 13:10:00,67.52,67.78,67.49,67.78,24800.0,67.52,67.78,67.49,67.78,24800.0
2014-02-14 13:15:00,67.76,67.82,67.69,67.72,7000.0,67.76,67.82,67.69,67.72,7000.0
2014-02-14 13:20:00,67.69,67.81,67.64,67.72,6700.0,67.69,67.81,67.64,67.72,6700.0
2014-02-14 13:25:00,67.7,67.84,67.68,67.75,5600.0,67.7,67.84,67.68,67.75,5600.0
2014-02-14 13:30:00,67.82,67.82,67.75,67.75,2900.0,67.82,67.82,67.75,67.75,2900.0
2014-02-14 13:35:00,67.79,67.91,67.79,67.9,11300.0,67.79,67.91,67.79,67.9,11300.0
2014-02-14 13:40:00,67.91,68.0,67.79,67.82,5900.0,67.91,68.0,67.79,67.82,5900.0
2014-02-14 13:45:00,67.8,67.9,67.78,67.83,4500.0,67.8,67.9,67.78,67.83,4500.0
2014-02-14 13:50:00,67.82,67.82,67.67,67.8,10400.0,67.82,67.82,67.67,67.8,10400.0
2014-02-14 13:55:00,67.8,67.87,67.65,67.72,6500.0,67.8,67.87,67.65,67.72,6500.0
2014-02-14 14:00:00,67.66,67.75,67.59,67.7,10800.0,67.66,67.75,67.59,67.7,10800.0
2014-02-14 14:05:00,67.69,67.69,67.47,67.53,3300.0,67.69,67.69,67.47,67.53,3300.0
2014-02-14 14:10:00,67.53,67.54,67.49,67.54,2100.0,67.53,67.54,67.49,67.54,2100.0
2014-02-14 14:15:00,67.53,67.61,67.53,67.6,3700.0,67.53,67.61,67.53,67.6,3700.0
2014-02-14 14:20:00,67.59,67.59,67.52,67.58,4600.0,67.59,67.59,67.52,67.58,4600.0
2014-02-14 14:25:00,67.58,67.62,67.53,67.62,6900.0,67.58,67.62,67.53,67.62,6900.0
2014-02-14 14:30:00,67.64,67.64,67.58,67.6,2200.0,67.64,67.64,67.58,67.6,2200.0
2014-02-14 14:35:00,67.57,67.59,67.53,67.59,3700.0,67.57,67.59,67.53,67.59,3700.0
2014-02-14 14:40:00,67.6,67.64,67.58,67.64,3400.0,67.6,67.64,67.58,67.64,3400.0
2014-02-14 14:45:00,67.61,67.63,67.54,67.62,2400.0,67.61,67.63,67.54,67.62,2400.0
2014-02-14 14:50:00,67.59,67.66,67.59,67.65,2400.0,67.59,67.66,67.59,67.65,2400.0
2014-02-14 14:55:00,67.61,67.7,67.61,67.65,1600.0,67.61,67.7,67.61,67.65,1600.0
2014-02-14 15:00:00,67.65,67.74,67.63,67.74,4200.0,67.65,67.74,67.63,67.74,4200.0
2014-02-14 15:05:00,67.74,67.75,67.56,67.6,4000.0,67.74,67.75,67.56,67.6,4000.0
2014-02-14 15:10:00,67.58,67.58,67.54,67.58,5500.0,67.58,67.58,67.54,67.58,5500.0
2014-02-14 15:15:00,67.58,67.66,67.58,67.65,4200.0,67.58,67.66,67.58,67.65,4200.0
2014-02-14 15:20:00,67.66,67.67,67.59,67.67,2900.0,67.66,67.67,67.59,67.67,2900.0
2014-02-14 15:25:00,67.66,67.67,67.58,67.63,6400.0,67.66,67.67,67.58,67.63,6400.0
2014-02-14 15:30:00,67.65,67.72,67.65,67.71,7700.0,67.65,67.72,67.65,67.71,7700.0
2014-02-14 15:35:00,67.7,67.72,67.62,67.63,8200.0,67.7,67.72,67.62,67.63,8200.0
2014-02-14 15:40:00,67.63,67.68,67.58,67.63,8900.0,67.63,67.68,67.58,67.63,8900.0
2014-02-14 15:45:00,67.63,67.63,67.53,67.56,26600.0,67.63,67.63,67.53,67.56,26600.0
2014-02-14 15:50:00,67.55,67.62,67.52,67.53,34900.0,67.55,67.62,67.52,67.53,34900.0
2014-02-14 15:55:00,67.55,67.58,67.52,67.53,43600.0,67.55,67.58,67.52,67.53,43600.0
2014-02-18 09:30:00,67.1,67.7,67.1,67.7,32500.0,67.1,67.7,67.1,67.7,32500.0
2014-02-18 09:35:00,67.64,67.73,67.45,67.72,6600.0,67.64,67.73,67.45,67.72,6600.0
2014-02-18 09:40:00,67.78,67.89,67.5,67.86,11800.0,67.78,67.89,67.5,67.86,11800.0
2014-02-18 09:45:00,67.75,67.76,67.5,67.61,6600.0,67.75,67.76,67.5,67.61,6600.0
2014-02-18 09:50:00,67.67,67.69,67.41,67.5,32800.0,67.67,67.69,67.41,67.5,32800.0
2014-02-18 09:55:00,67.54,67.61,67.32,67.48,42000.0,67.54,67.61,67.32,67.48,42000.0
2014-02-18 10:00:00,67.45,67.47,67.01,67.01,28600.0,67.45,67.47,67.01,67.01,28600.0
2014-02-18 10:05:00,67.0,67.29,67.0,67.27,3300.0,67.0,67.29,67.0,67.27,3300.0
2014-02-18 10:10:00,67.27,67.58,67.19,67.53,21300.0,67.27,67.58,67.19,67.53,21300.0
2014-02-18 10:15:00,67.55,67.7,67.5,67.6,9000.0,67.55,67.7,67.5,67.6,9000.0
2014-02-18 10:20:00,67.61,67.81,67.61,67.74,3900.0,67.61,67.81,67.61,67.74,3900.0
2014-02-18 10:25:00,67.8,67.8,67.5,67.57,21000.0,67.8,67.8,67.5,67.57,21000.0
2014-02-18 10:30:00,67.6,67.65,67.5,67.56,27200.0,67.6,67.65,67.5,67.56,27200.0
2014-02-18 10:35:00,67.57,67.6,67.5,67.54,8700.0,67.57,67.6,67.5,67.54,8700.0
2014-02-18 10:40:00,67.56,67.58,67.5,67.58,16500.0,67.56,67.58,67.5,67.58,16500.0
2014-02-18 10:45:00,67.57,67.73,67.5,67.51,31500.0,67.57,67.73,67.5,67.51,31500.0
2014-02-18 10:50:00,67.51,67.6,67.5,67.56,10100.0,67.51,67.6,67.5,67.56,10100.0
2014-02-18 10:55:00,67.58,67.67,67.5,67.54,11000.0,67.58,67.67,67.5,67.54,11000.0
2014-02-18 11:00:00,67.5,67.56,67.5,67.53,12500.0,67.5,67.56,67.5,67.53,12500.0
2014-02-18 11:05:00,67.57,67.61,67.53,67.61,5200.0,67.57,67.61,67.53,67.61,5200.0
2014-02-18 11:10:00,67.61,67.63,67.5,67.5,7100.0,67.61,67.63,67.5,67.5,7100.0
2014-02-18 11:15:00,67.5,67.66,67.5,67.66,6300.0,67.5,67.66,67.5,67.66,6300.0
2014-02-18 11:20:00,67.67,67.68,67.52,67.61,7600.0,67.67,67.68,67.52,67.61,7600.0
2014-02-18 11:25:00,67.59,67.59,67.5,67.59,5000.0,67.59,67.59,67.5,67.59,5000.0
2014-02-18 11:30:00,67.59,67.62,67.52,67.56,8900.0,67.59,67.62,67.52,67.56,8900.0
2014-02-18 11:35:00,67.54,67.67,67.54,67.67,5300.0,67.54,67.67,67.54,67.67,5300.0
2014-02-18 11:40:00,67.65,67.71,67.58,67.62,5300.0,67.65,67.71,67.58,67.62,5300.0
2014-02-18 11:45:00,67.61,67.62,67.54,67.54,5200.0,67.61,67.62,67.54,67.54,5200.0
2014-02-18 11:50:00,67.54,67.65,67.54,67.64,7000.0,67.54,67.65,67.54,67.64,7000.0
2014-02-18 11:55:00,67.64,67.65,67.54,67.54,6300.0,67.64,67.65,67.54,67.54,6300.0
2014-02-18 12:00:00,67.55,67.62,67.53,67.54,8100.0,67.55,67.62,67.53,67.54,8100.0
2014-02-18 12:05:00,67.56,67.63,67.52,67.52,75100.0,67.56,67.63,67.52,67.52,75100.0
2014-02-18 12:10:00,67.52,67.57,67.51,67.55,5300.0,67.52,67.57,67.51,67.55,5300.0
2014-02-18 12:15:00,67.53,67.57,67.5,67.51,10100.0,67.53,67.57,67.5,67.51,10100.0
2014-02-18 12:20:00,67.51,67.57,67.51,67.55,8400.0,67.51,67.57,67.51,67.55,8400.0
2014-02-18 12:25:00,67.56,67.59,67.53,67.56,14500.0,67.56,67.59,67.53,67.56,14500.0
2014-02-18 12:30:00,67.55,67.57,67.53,67.53,6000.0,67.55,67.57,67.53,67.53,6000.0
2014-02-18 12:35:00,67.52,67.58,67.51,67.54,14800.0,67.52,67.58,67.51,67.54,14800.0
2014-02-18 12:40:00,67.52,67.57,67.5,67.55,16200.0,67.52,67.57,67.5,67.55,16200.0
2014-02-18 12:45:00,67.54,67.57,67.51,67.51,15700.0,67.54,67.57,67.51,67.51,15700.0
2014-02-18 12:50:00,67.51,67.53,67.36,67.43,21900.0,67.51,67.53,67.36,67.43,21900.0
2014-02-18 12:55:00,67.43,67.47,67.41,67.46,4200.0,67.43,67.47,67.41,67.46,4200.0
2014-02-18 13:00:00,67.49,67.51,67.43,67.51,4100.0,67.49,67.51,67.43,67.51,4100.0
2014-02-18 13:05:00,67.51,67.52,67.4,67.4,1900.0,67.51,67.52,67.4,67.4,1900.0
2014-02-18 13:10:00,67.39,67.4,67.3,67.39,5500.0,67.39,67.4,67.3,67.39,5500.0
2014-02-18 13:15:00,67.42,67.59,67.42,67.51,18200.0,67.42,67.59,67.42,67.51,18200.0
2014-02-18 13:20:00,67.51,67.51,67.33,67.4,43700.0,67.51,67.51,67.33,67.4,43700.0
2014-02-18 13:25:00,67.4,67.4,67.18,67.18,12900.0,67.4,67.4,67.18,67.18,12900.0
2014-02-18 13:30:00,67.18,67.35,67.13,67.35,13500.0,67.18,67.35,67.13,67.35,13500.0
2014-02-18 13:35:00,67.34,67.34,67.26,67.29,4200.0,67.34,67.34,67.26,67.29,4200.0
2014-02-18 13:40:00,67.32,67.5,67.32,67.49,7900.0,67.32,67.5,67.32,67.49,7900.0
2014-02-18 13:45:00,67.48,67.48,67.33,67.45,9700.0,67.48,67.48,67.33,67.45,9700.0
2014-02-18 13:50:00,67.44,67.46,67.37,67.46,2900.0,67.44,67.46,67.37,67.46,2900.0
2014-02-18 13:55:00,67.49,67.49,67.41,67.47,6000.0,67.49,67.49,67.41,67.47,6000.0
2014-02-18 14:00:00,67.47,67.59,67.47,67.58,5300.0,67.47,67.59,67.47,67.58,5300.0
2014-02-18 14:05:00,67.58,67.58,67.45,67.48,3700.0,67.58,67.58,67.45,67.48,3700.0
2014-02-18 14:10:00,67.47,67.57,67.45,67.55,5700.0,67.47,67.57,67.45,67.55,5700.0
2014-02-18 14:15:00,67.51,67.55,67.41,67.47,6200.0,67.51,67.55,67.41,67.47,6200.0
2014-02-18 14:20:00,67.5,67.52,67.44,67.46,5300.0,67.5,67.52,67.44,67.46,5300.0
2014-02-18 14:25:00,67.48,67.51,67.46,67.47,4300.0,67.48,67.51,67.46,67.47,4300.0
2014-02-18 14:30:00,67.44,67.46,67.37,67.42,10800.0,67.44,67.46,67.37,67.42,10800.0
2014-02-18 14:35:00,67.42,67.43,67.34,67.4,7300.0,67.42,67.43,67.34,67.4,7300.0
2014-02-18 14:40:00,67.37,67.43,67.37,67.37,2500.0,67.37,67.43,67.37,67.37,2500.0
2014-02-18 14:45:00,67.4,67.42,67.36,67.41,4700.0,67.4,67.42,67.36,67.41,4700.0
2014-02-18 14:50:00,67.41,67.41,67.3,67.41,5300.0,67.41,67.41,67.3,67.41,5300.0
2014-02-18 14:55:00,67.41,67.42,67.37,67.41,14800.0,67.41,67.42,67.37,67.41,14800.0
2014-02-18 15:00:00,67.39,67.43,67.37,67.39,5400.0,67.39,67.43,67.37,67.39,5400.0
2014-02-18 15:05:00,67.44,67.5,67.42,67.5,6500.0,67.44,67.5,67.42,67.5,6500.0
2014-02-18 15:10:00,67.5,67.58,67.5,67.58,4800.0,67.5,67.58,67.5,67.58,4800.0
2014-02-18 15:15:00,67.56,67.56,67.46,67.49,14800.0,67.56,67.56,67.46,67.49,14800.0
2014-02-18 15:20:00,67.47,67.5,67.39,67.4,22500.0,67.47,67.5,67.39,67.4,22500.0
2014-02-18 15:25:00,67.4,67.48,67.39,67.46,13400.0,67.4,67.48,67.39,67.46,13400.0
2014-02-18 15:30:00,67.47,67.55,67.47,67.53,15400.0,67.47,67.55,67.47,67.53,15400.0
2014-02-18 15:35:00,67.54,67.54,67.39,67.44,41600.0,67.54,67.54,67.39,67.44,41600.0
2014-02-18 15:40:00,67.44,67.48,67.4,67.43,15200.0,67.44,67.48,67.4,67.43,15200.0
2014-02-18 15:45:00,67.42,67.49,67.41,67.49,15100.0,67.42,67.49,67.41,67.49,15100.0
2014-02-18 15:50:00,67.49,67.63,67.49,67.56,53100.0,67.49,67.63,67.49,67.56,53100.0
2014-02-18 15:55:00,67.56,67.61,67.51,67.52,77300.0,67.56,67.61,67.51,67.52,77300.0
2014-02-19 09:30:00,67.28,67.46,67.04,67.08,13700.0,67.28,67.46,67.04,67.08,13700.0
2014-02-19 09:35:00,67.08,67.08,66.7,66.72,7200.0,67.08,67.08,66.7,66.72,7200.0
2014-02-19 09:40:00,66.91,66.99,66.74,66.83,9800.0,66.91,66.99,66.74,66.83,9800.0
2014-02-19 09:45:00,66.94,67.0,66.37,66.37,12000.0,66.94,67.0,66.37,66.37,12000.0
2014-02-19 09:50:00,66.3,66.4,66.2,66.22,9600.0,66.3,66.4,66.2,66.22,9600.0
2014-02-19 09:55:00,66.23,66.33,66.03,66.19,11700.0,66.23,66.33,66.03,66.19,11700.0
2014-02-19 10:00:00,66.23,66.57,66.09,66.29,31600.0,66.23,66.57,66.09,66.29,31600.0
2014-02-19 10:05:00,66.3,66.37,66.03,66.37,8400.0,66.3,66.37,66.03,66.37,8400.0
2014-02-19 10:10:00,66.39,66.53,66.3,66.34,3500.0,66.39,66.53,66.3,66.34,3500.0
2014-02-19 10:15:00,66.33,66.5,66.29,66.4,7300.0,66.33,66.5,66.29,66.4,7300.0
2014-02-19 10:20:00,66.43,66.43,66.23,66.32,8200.0,66.43,66.43,66.23,66.32,8200.0
2014-02-19 10:25:00,66.34,66.38,66.24,66.24,10600.0,66.34,66.38,66.24,66.24,10600.0
2014-02-19 10:30:00,66.28,66.29,66.17,66.27,12500.0,66.28,66.29,66.17,66.27,12500.0
2014-02-19 10:35:00,66.3,66.44,66.3,66.41,6600.0,66.3,66.44,66.3,66.41,6600.0
2014-02-19 10:40:00,66.44,66.54,66.33,66.34,16000.0,66.44,66.54,66.33,66.34,16000.0
2014-02-19 10:45:00,66.33,66.37,66.16,66.16,6600.0,66.33,66.37,66.16,66.16,6600.0
2014-02-19 10:50:00,66.17,66.18,66.02,66.02,5000.0,66.17,66.18,66.02,66.02,5000.0
2014-02-19 10:55:00,66.03,66.11,66.02,66.09,11200.0,66.03,66.11,66.02,66.09,11200.0
2014-02-19 11:00:00,66.09,66.22,66.09,66.16,4700.0,66.09,66.22,66.09,66.16,4700.0
2014-02-19 11:05:00,66.18,66.29,66.18,66.23,8200.0,66.18,66.29,66.18,66.23,8200.0
2014-02-19 11:10:00,66.22,66.25,66.16,66.25,6000.0,66.22,66.25,66.16,66.25,6000.0
2014-02-19 11:15:00,66.24,66.41,66.23,66.36,21500.0,66.24,66.41,66.23,66.36,21500.0
2014-02-19 11:20:00,66.36,66.77,66.36,66.77,5700.0,66.36,66.77,66.36,66.77,5700.0
2014-02-19 11:25:00,66.76,66.86,66.76,66.78,9400.0,66.76,66.86,66.76,66.78,9400.0
2014-02-19 11:30:00,66.77,66.94,66.77,66.94,5100.0,66.77,66.94,66.77,66.94,5100.0
2014-02-19 11:35:00,66.94,66.98,66.88,66.88,8300.0,66.94,66.98,66.88,66.88,8300.0
2014-02-19 11:40:00,66.92,66.97,66.83,66.97,7000.0,66.92,66.97,66.83,66.97,7000.0
2014-02-19 11:45:00,66.96,67.06,66.95,67.0,9500.0,66.96,67.06,66.95,67.0,9500.0
2014-02-19 11:50:00,66.97,66.97,66.88,66.91,2800.0,66.97,66.97,66.88,66.91,2800.0
2014-02-19 11:55:00,66.89,67.08,66.89,66.92,21700.0,66.89,67.08,66.89,66.92,21700.0
2014-02-19 12:00:00,66.89,66.92,66.76,66.82,5900.0,66.89,66.92,66.76,66.82,5900.0
2014-02-19 12:05:00,66.89,66.99,66.89,66.95,6700.0,66.89,66.99,66.89,66.95,6700.0
2014-02-19 12:10:00,66.92,66.99,66.84,66.99,4100.0,66.92,66.99,66.84,66.99,4100.0
2014-02-19 12:15:00,66.94,66.97,66.77,66.77,18200.0,66.94,66.97,66.77,66.77,18200.0
2014-02-19 12:20:00,66.81,66.81,66.42,66.49,8100.0,66.81,66.81,66.42,66.49,8100.0
2014-02-19 12:25:00,66.49,66.57,66.49,66.57,2600.0,66.49,66.57,66.49,66.57,2600.0
2014-02-19 12:30:00,66.57,66.7,66.56,66.7,3100.0,66.57,66.7,66.56,66.7,3100.0
2014-02-19 12:35:00,66.7,66.7,66.58,66.59,7200.0,66.7,66.7,66.58,66.59,7200.0
2014-02-19 12:40:00,66.62,66.67,66.61,66.65,2600.0,66.62,66.67,66.61,66.65,2600.0
2014-02-19 12:45:00,66.65,66.75,66.65,66.75,2600.0,66.65,66.75,66.65,66.75,2600.0
2014-02-19 12:50:00,66.7,66.83,66.7,66.76,3400.0,66.7,66.83,66.7,66.76,3400.0
2014-02-19 12:55:00,66.74,66.88,66.71,66.83,1600.0,66.74,66.88,66.71,66.83,1600.0
2014-02-19 13:00:00,66.9,66.93,66.82,66.9,6300.0,66.9,66.93,66.82,66.9,6300.0
2014-02-19 13:05:00,66.85,66.97,66.84,66.97,4500.0,66.85,66.97,66.84,66.97,4500.0
2014-02-19 13:10:00,66.94,66.97,66.91,66.95,4000.0,66.94,66.97,66.91,66.95,4000.0
2014-02-19 13:15:00,66.99,67.13,66.98,67.13,4000.0,66.99,67.13,66.98,67.13,4000.0
2014-02-19 13:20:00,67.12,67.14,66.97,67.0,7100.0,67.12,67.14,66.97,67.0,7100.0
2014-02-19 13:25:00,67.06,67.06,66.97,66.97,4600.0,67.06,67.06,66.97,66.97,4600.0
2014-02-19 13:30:00,66.99,67.07,66.99,67.07,2900.0,66.99,67.07,66.99,67.07,2900.0
2014-02-19 13:35:00,67.07,67.07,66.97,66.99,4500.0,67.07,67.07,66.97,66.99,4500.0
2014-02-19 13:40:00,67.0,67.04,66.96,66.98,3800.0,67.0,67.04,66.96,66.98,3800.0
2014-02-19 13:45:00,66.95,67.08,66.95,67.08,1600.0,66.95,67.08,66.95,67.08,1600.0
2014-02-19 13:50:00,67.12,67.18,67.11,67.11,2500.0,67.12,67.18,67.11,67.11,2500.0
2014-02-19 13:55:00,67.12,67.12,66.97,66.97,3900.0,67.12,67.12,66.97,66.97,3900.0
2014-02-19 14:00:00,66.94,67.02,66.87,66.99,10000.0,66.94,67.02,66.87,66.99,10000.0
2014-02-19 14:05:00,66.98,67.14,66.98,67.13,4500.0,66.98,67.14,66.98,67.13,4500.0
2014-02-19 14:10:00,67.08,67.08,66.93,66.98,5900.0,67.08,67.08,66.93,66.98,5900.0
2014-02-19 14:15:00,66.96,67.07,66.92,67.05,4100.0,66.96,67.07,66.92,67.05,4100.0
2014-02-19 14:20:00,67.04,67.12,66.96,67.12,6300.0,67.04,67.12,66.96,67.12,6300.0
2014-02-19 14:25:00,67.06,67.17,67.02,67.17,1400.0,67.06,67.17,67.02,67.17,1400.0
2014-02-19 14:30:00,67.14,67.14,67.0,67.01,3800.0,67.14,67.14,67.0,67.01,3800.0
2014-02-19 14:35:00,67.0,67.02,66.9,66.92,8500.0,67.0,67.02,66.9,66.92,8500.0
2014-02-19 14:40:00,66.91,67.03,66.91,66.94,4500.0,66.91,67.03,66.91,66.94,4500.0
2014-02-19 14:45:00,66.88,66.97,66.86,66.93,3000.0,66.88,66.97,66.86,66.93,3000.0
2014-02-19 14:50:00,66.9,66.97,66.9,66.96,3100.0,66.9,66.97,66.9,66.96,3100.0
2014-02-19 14:55:00,66.99,67.01,66.88,67.0,3700.0,66.99,67.01,66.88,67.0,3700.0
2014-02-19 15:00:00,67.0,67.0,66.94,67.0,6500.0,67.0,67.0,66.94,67.0,6500.0
2014-02-19 15:05:00,67.0,67.0,66.88,66.88,6000.0,67.0,67.0,66.88,66.88,6000.0
2014-02-19 15:10:00,66.86,66.86,66.71,66.77,4800.0,66.86,66.86,66.71,66.77,4800.0
2014-02-19 15:15:00,66.78,66.79,66.71,66.75,4200.0,66.78,66.79,66.71,66.75,4200.0
2014-02-19 15:20:00,66.73,66.77,66.71,66.75,6000.0,66.73,66.77,66.71,66.75,6000.0
2014-02-19 15:25:00,66.74,66.8,66.69,66.69,7600.0,66.74,66.8,66.69,66.69,7600.0
2014-02-19 15:30:00,66.69,66.73,66.62,66.7,9800.0,66.69,66.73,66.62,66.7,9800.0
2014-02-19 15:35:00,66.66,66.76,66.63,66.73,12500.0,66.66,66.76,66.63,66.73,12500.0
2014-02-19 15:40:00,66.74,66.81,66.67,66.69,21500.0,66.74,66.81,66.67,66.69,21500.0
2014-02-19 15:45:00,66.71,66.76,66.57,66.64,34300.0,66.71,66.76,66.57,66.64,34300.0
2014-02-19 15:50:00,66.64,66.75,66.54,66.59,44000.0,66.64,66.75,66.54,66.59,44000.0
2014-02-19 15:55:00,66.59,66.78,66.59,66.74,49200.0,66.59,66.78,66.59,66.74,49200.0
2014-02-20 09:30:00,67.0,67.0,66.61,66.61,12900.0,67.0,67.0,66.61,66.61,12900.0
2014-02-20 09:35:00,66.82,66.83,66.33,66.33,2200.0,66.82,66.83,66.33,66.33,2200.0
2014-02-20 09:40:00,66.26,66.83,66.04,66.58,27600.0,66.26,66.83,66.04,66.58,27600.0
2014-02-20 09:45:00,66.77,66.93,66.69,66.83,1600.0,66.77,66.93,66.69,66.83,1600.0
2014-02-20 09:50:00,66.94,67.0,66.86,66.89,2400.0,66.94,67.0,66.86,66.89,2400.0
2014-02-20 09:55:00,66.85,66.95,66.71,66.89,1300.0,66.85,66.95,66.71,66.89,1300.0
2014-02-20 10:00:00,66.81,67.0,66.64,66.98,9000.0,66.81,67.0,66.64,66.98,9000.0
2014-02-20 10:05:00,66.97,66.98,66.83,66.93,3000.0,66.97,66.98,66.83,66.93,3000.0
2014-02-20 10:10:00,66.95,66.99,66.94,66.95,6200.0,66.95,66.99,66.94,66.95,6200.0
2014-02-20 10:15:00,66.95,66.97,66.86,66.9,8300.0,66.95,66.97,66.86,66.9,8300.0
2014-02-20 10:20:00,66.92,66.92,66.81,66.9,2400.0,66.92,66.92,66.81,66.9,2400.0
2014-02-20 10:25:00,66.93,66.96,66.7,66.77,13200.0,66.93,66.96,66.7,66.77,13200.0
2014-02-20 10:30:00,66.75,66.83,66.69,66.75,5300.0,66.75,66.83,66.69,66.75,5300.0
2014-02-20 10:35:00,66.76,66.79,66.6,66.76,5000.0,66.76,66.79,66.6,66.76,5000.0
2014-02-20 10:40:00,66.74,66.87,66.74,66.8,5500.0,66.74,66.87,66.74,66.8,5500.0
2014-02-20 10:45:00,66.75,66.82,66.69,66.81,5500.0,66.75,66.82,66.69,66.81,5500.0
2014-02-20 10:50:00,66.81,66.83,66.75,66.82,1600.0,66.81,66.83,66.75,66.82,1600.0
2014-02-20 10:55:00,66.79,66.9,66.79,66.83,7300.0,66.79,66.9,66.79,66.83,7300.0
2014-02-20 11:00:00,66.83,66.91,66.81,66.86,3200.0,66.83,66.91,66.81,66.86,3200.0
2014-02-20 11:05:00,66.87,66.9,66.86,66.89,8900.0,66.87,66.9,66.86,66.89,8900.0
2014-02-20 11:10:00,66.88,66.89,66.78,66.84,11100.0,66.88,66.89,66.78,66.84,11100.0
2014-02-20 11:15:00,66.79,66.79,66.62,66.69,13300.0,66.79,66.79,66.62,66.69,13300.0
2014-02-20 11:20:00,66.71,66.73,66.61,66.61,2200.0,66.71,66.73,66.61,66.61,2200.0
2014-02-20 11:25:00,66.64,66.64,66.56,66.59,5100.0,66.64,66.64,66.56,66.59,5100.0
2014-02-20 11:30:00,66.59,66.61,66.5,66.5,8500.0,66.59,66.61,66.5,66.5,8500.0
2014-02-20 11:35:00,66.52,66.55,66.32,66.32,7000.0,66.52,66.55,66.32,66.32,7000.0
2014-02-20 11:40:00,66.35,66.4,66.34,66.39,1300.0,66.35,66.4,66.34,66.39,1300.0
2014-02-20 11:45:00,66.4,66.45,66.4,66.42,3400.0,66.4,66.45,66.4,66.42,3400.0
2014-02-20 11:50:00,66.44,66.45,66.33,66.41,3600.0,66.44,66.45,66.33,66.41,3600.0
2014-02-20 11:55:00,66.41,66.42,66.32,66.36,6400.0,66.41,66.42,66.32,66.36,6400.0
2014-02-20 12:00:00,66.37,66.37,66.2,66.2,3800.0,66.37,66.37,66.2,66.2,3800.0
2014-02-20 12:05:00,66.25,66.46,66.25,66.46,3100.0,66.25,66.46,66.25,66.46,3100.0
2014-02-20 12:10:00,66.47,66.53,66.47,66.48,4700.0,66.47,66.53,66.47,66.48,4700.0
2014-02-20 12:15:00,66.5,66.59,66.5,66.53,3100.0,66.5,66.59,66.5,66.53,3100.0
2014-02-20 12:20:00,66.53,66.75,66.53,66.74,4800.0,66.53,66.75,66.53,66.74,4800.0
2014-02-20 12:25:00,66.74,66.95,66.73,66.95,11100.0,66.74,66.95,66.73,66.95,11100.0
2014-02-20 12:30:00,66.95,66.97,66.85,66.88,2800.0,66.95,66.97,66.85,66.88,2800.0
2014-02-20 12:35:00,66.88,66.93,66.88,66.9,3700.0,66.88,66.93,66.88,66.9,3700.0
2014-02-20 12:40:00,66.91,66.98,66.91,66.93,1900.0,66.91,66.98,66.91,66.93,1900.0
2014-02-20 12:45:00,66.9,66.97,66.9,66.95,2900.0,66.9,66.97,66.9,66.95,2900.0
2014-02-20 12:50:00,66.95,67.0,66.89,66.9,5800.0,66.95,67.0,66.89,66.9,5800.0
2014-02-20 12:55:00,66.92,66.99,66.92,66.99,1400.0,66.92,66.99,66.92,66.99,1400.0
2014-02-20 13:00:00,66.98,67.09,66.96,67.09,3600.0,66.98,67.09,66.96,67.09,3600.0
2014-02-20 13:05:00,67.09,67.38,67.07,67.2,25700.0,67.09,67.38,67.07,67.2,25700.0
2014-02-20 13:10:00,67.16,67.18,67.05,67.05,3200.0,67.16,67.18,67.05,67.05,3200.0
2014-02-20 13:15:00,67.08,67.08,66.95,66.96,1400.0,67.08,67.08,66.95,66.96,1400.0
2014-02-20 13:20:00,66.93,67.03,66.92,67.03,3400.0,66.93,67.03,66.92,67.03,3400.0
2014-02-20 13:25:00,67.06,67.06,66.9,66.93,5100.0,67.06,67.06,66.9,66.93,5100.0
2014-02-20 13:30:00,66.95,67.13,66.95,67.11,15100.0,66.95,67.13,66.95,67.11,15100.0
2014-02-20 13:35:00,67.09,67.11,67.07,67.08,5200.0,67.09,67.11,67.07,67.08,5200.0
2014-02-20 13:40:00,67.09,67.11,66.93,66.98,2100.0,67.09,67.11,66.93,66.98,2100.0
2014-02-20 13:45:00,66.93,67.02,66.93,66.97,3400.0,66.93,67.02,66.93,66.97,3400.0
2014-02-20 13:50:00,66.94,67.08,66.91,67.08,4000.0,66.94,67.08,66.91,67.08,4000.0
2014-02-20 13:55:00,67.07,67.12,67.06,67.08,11600.0,67.07,67.12,67.06,67.08,11600.0
2014-02-20 14:00:00,67.1,67.1,67.04,67.06,8200.0,67.1,67.1,67.04,67.06,8200.0
2014-02-20 14:05:00,67.04,67.05,66.98,67.0,22300.0,67.04,67.05,66.98,67.0,22300.0
2014-02-20 14:10:00,67.0,67.02,66.97,67.02,12700.0,67.0,67.02,66.97,67.02,12700.0
2014-02-20 14:15:00,67.01,67.06,66.99,67.01,12700.0,67.01,67.06,66.99,67.01,12700.0
2014-02-20 14:20:00,67.02,67.09,67.0,67.06,4600.0,67.02,67.09,67.0,67.06,4600.0
2014-02-20 14:25:00,67.04,67.13,66.99,67.13,3400.0,67.04,67.13,66.99,67.13,3400.0
2014-02-20 14:30:00,67.11,67.13,66.93,66.94,11200.0,67.11,67.13,66.93,66.94,11200.0
2014-02-20 14:35:00,66.95,67.02,66.93,66.98,48500.0,66.95,67.02,66.93,66.98,48500.0
2014-02-20 14:40:00,66.98,67.02,66.91,66.93,5400.0,66.98,67.02,66.91,66.93,5400.0
2014-02-20 14:45:00,66.93,67.04,66.93,67.04,2800.0,66.93,67.04,66.93,67.04,2800.0
2014-02-20 14:50:00,67.04,67.04,66.94,67.02,2800.0,67.04,67.04,66.94,67.02,2800.0
2014-02-20 14:55:00,67.02,67.05,66.95,66.97,7700.0,67.02,67.05,66.95,66.97,7700.0
2014-02-20 15:00:00,66.98,67.0,66.93,66.93,7900.0,66.98,67.0,66.93,66.93,7900.0
2014-02-20 15:05:00,66.97,67.04,66.95,66.99,8400.0,66.97,67.04,66.95,66.99,8400.0
2014-02-20 15:10:00,66.99,67.02,66.96,66.99,9600.0,66.99,67.02,66.96,66.99,9600.0
2014-02-20 15:15:00,66.99,67.03,66.99,67.02,7900.0,66.99,67.03,66.99,67.02,7900.0
2014-02-20 15:20:00,67.0,67.03,66.98,67.01,38300.0,67.0,67.03,66.98,67.01,38300.0
2014-02-20 15:25:00,66.99,67.02,66.94,66.99,10100.0,66.99,67.02,66.94,66.99,10100.0
2014-02-20 15:30:00,66.99,67.03,66.97,67.0,19300.0,66.99,67.03,66.97,67.0,19300.0
2014-02-20 15:35:00,66.98,67.01,66.95,66.95,11000.0,66.98,67.01,66.95,66.95,11000.0
2014-02-20 15:40:00,66.94,67.0,66.93,66.99,11600.0,66.94,67.0,66.93,66.99,11600.0
2014-02-20 15:45:00,67.0,67.01,66.97,67.0,19000.0,67.0,67.01,66.97,67.0,19000.0
2014-02-20 15:50:00,66.99,67.08,66.95,67.03,20800.0,66.99,67.08,66.95,67.03,20800.0
2014-02-20 15:55:00,67.03,67.12,67.03,67.08,17200.0,67.03,67.12,67.03,67.08,17200.0
2014-02-21 09:30:00,67.45,67.63,67.23,67.32,15400.0,67.45,67.63,67.23,67.32,15400.0
2014-02-21 09:35:00,67.47,67.88,67.43,67.7,9700.0,67.47,67.88,67.43,67.7,9700.0
2014-02-21 09:40:00,67.7,67.88,67.61,67.7,4600.0,67.7,67.88,67.61,67.7,4600.0
2014-02-21 09:45:00,67.76,67.84,67.57,67.6,15300.0,67.76,67.84,67.57,67.6,15300.0
2014-02-21 09:50:00,67.62,67.79,67.62,67.75,6000.0,67.62,67.79,67.62,67.75,6000.0
2014-02-21 09:55:00,67.79,68.54,67.73,68.54,77100.0,67.79,68.54,67.73,68.54,77100.0
2014-02-21 10:00:00,68.54,68.78,68.29,68.48,37100.0,68.54,68.78,68.29,68.48,37100.0
2014-02-21 10:05:00,68.49,68.78,68.49,68.64,36600.0,68.49,68.78,68.49,68.64,36600.0
2014-02-21 10:10:00,68.65,68.87,68.6,68.86,9100.0,68.65,68.87,68.6,68.86,9100.0
2014-02-21 10:15:00,68.88,69.0,68.71,68.82,13200.0,68.88,69.0,68.71,68.82,13200.0
2014-02-21 10:20:00,68.74,68.74,68.22,68.22,19600.0,68.74,68.74,68.22,68.22,19600.0
2014-02-21 10:25:00,68.22,68.3,67.92,67.92,15200.0,68.22,68.3,67.92,67.92,15200.0
2014-02-21 10:30:00,67.98,68.4,67.97,68.37,12500.0,67.98,68.4,67.97,68.37,12500.0
2014-02-21 10:35:00,68.39,68.69,68.39,68.67,12000.0,68.39,68.69,68.39,68.67,12000.0
2014-02-21 10:40:00,68.68,68.92,68.61,68.79,11900.0,68.68,68.92,68.61,68.79,11900.0
2014-02-21 10:45:00,68.78,69.21,68.78,69.13,33700.0,68.78,69.21,68.78,69.13,33700.0
2014-02-21 10:50:00,69.17,69.42,69.07,69.32,40100.0,69.17,69.42,69.07,69.32,40100.0
2014-02-21 10:55:00,69.32,69.44,69.06,69.34,25800.0,69.32,69.44,69.06,69.34,25800.0
2014-02-21 11:00:00,69.41,69.49,69.3,69.48,19300.0,69.41,69.49,69.3,69.48,19300.0
2014-02-21 11:05:00,69.49,69.5,69.26,69.26,44500.0,69.49,69.5,69.26,69.26,44500.0
2014-02-21 11:10:00,69.3,69.3,68.9,69.19,16200.0,69.3,69.3,68.9,69.19,16200.0
2014-02-21 11:15:00,69.23,69.33,69.17,69.18,21900.0,69.23,69.33,69.17,69.18,21900.0
2014-02-21 11:20:00,69.18,69.2,68.89,69.11,40500.0,69.18,69.2,68.89,69.11,40500.0
2014-02-21 11:25:00,69.07,69.11,68.96,68.96,18400.0,69.07,69.11,68.96,68.96,18400.0
2014-02-21 11:30:00,68.96,69.1,68.9,69.02,20200.0,68.96,69.1,68.9,69.02,20200.0
2014-02-21 11:35:00,69.02,69.22,69.02,69.2,10100.0,69.02,69.22,69.02,69.2,10100.0
2014-02-21 11:40:00,69.23,69.27,69.18,69.25,20300.0,69.23,69.27,69.18,69.25,20300.0
2014-02-21 11:45:00,69.25,69.78,69.24,69.78,48000.0,69.25,69.78,69.24,69.78,48000.0
2014-02-21 11:50:00,69.78,69.96,69.48,69.87,64600.0,69.78,69.96,69.48,69.87,64600.0
2014-02-21 11:55:00,69.86,69.99,69.72,69.8,14200.0,69.86,69.99,69.72,69.8,14200.0
2014-02-21 12:00:00,69.74,69.87,69.69,69.87,15000.0,69.74,69.87,69.69,69.87,15000.0
2014-02-21 12:05:00,69.88,69.88,69.71,69.77,7700.0,69.88,69.88,69.71,69.77,7700.0
2014-02-21 12:10:00,69.74,69.81,69.67,69.69,13400.0,69.74,69.81,69.67,69.69,13400.0
2014-02-21 12:15:00,69.68,69.68,69.44,69.48,11600.0,69.68,69.68,69.44,69.48,11600.0
2014-02-21 12:20:00,69.47,69.71,69.29,69.64,16800.0,69.47,69.71,69.29,69.64,16800.0
2014-02-21 12:25:00,69.66,69.74,69.62,69.74,8500.0,69.66,69.74,69.62,69.74,8500.0
2014-02-21 12:30:00,69.73,69.8,69.67,69.7,21000.0,69.73,69.8,69.67,69.7,21000.0
2014-02-21 12:35:00,69.71,69.71,69.46,69.49,12200.0,69.71,69.71,69.46,69.49,12200.0
2014-02-21 12:40:00,69.45,69.58,69.45,69.53,22200.0,69.45,69.58,69.45,69.53,22200.0
2014-02-21 12:45:00,69.53,69.66,69.42,69.6,37000.0,69.53,69.66,69.42,69.6,37000.0
2014-02-21 12:50:00,69.64,69.69,69.51,69.6,20100.0,69.64,69.69,69.51,69.6,20100.0
2014-02-21 12:55:00,69.61,69.63,69.56,69.59,6700.0,69.61,69.63,69.56,69.59,6700.0
2014-02-21 13:00:00,69.59,69.63,69.45,69.46,8300.0,69.59,69.63,69.45,69.46,8300.0
2014-02-21 13:05:00,69.45,69.49,69.36,69.49,6900.0,69.45,69.49,69.36,69.49,6900.0
2014-02-21 13:10:00,69.51,69.79,69.51,69.78,12200.0,69.51,69.79,69.51,69.78,12200.0
2014-02-21 13:15:00,69.79,70.1,69.76,70.1,148400.0,69.79,70.1,69.76,70.1,148400.0
2014-02-21 13:20:00,70.11,71.1,70.11,70.8,139400.0,70.11,71.1,70.11,70.8,139400.0
2014-02-21 13:25:00,70.8,70.83,70.28,70.43,62700.0,70.8,70.83,70.28,70.43,62700.0
2014-02-21 13:30:00,70.43,70.5,70.22,70.25,52300.0,70.43,70.5,70.22,70.25,52300.0
2014-02-21 13:35:00,70.2,70.25,69.75,69.91,28200.0,70.2,70.25,69.75,69.91,28200.0
2014-02-21 13:40:00,69.88,69.89,69.66,69.71,31400.0,69.88,69.89,69.66,69.71,31400.0
2014-02-21 13:45:00,69.73,70.17,69.71,70.01,46100.0,69.73,70.17,69.71,70.01,46100.0
2014-02-21 13:50:00,70.02,70.25,70.0,70.05,7800.0,70.02,70.25,70.0,70.05,7800.0
2014-02-21 13:55:00,70.07,70.34,70.05,70.05,12700.0,70.07,70.34,70.05,70.05,12700.0
2014-02-21 14:00:00,70.08,70.44,70.07,70.38,7200.0,70.08,70.44,70.07,70.38,7200.0
2014-02-21 14:05:00,70.38,70.64,70.24,70.51,17900.0,70.38,70.64,70.24,70.51,17900.0
2014-02-21 14:10:00,70.55,70.55,70.32,70.41,11700.0,70.55,70.55,70.32,70.41,11700.0
2014-02-21 14:15:00,70.42,70.64,70.42,70.64,10500.0,70.42,70.64,70.42,70.64,10500.0
2014-02-21 14:20:00,70.64,70.71,70.45,70.52,20500.0,70.64,70.71,70.45,70.52,20500.0
2014-02-21 14:25:00,70.52,70.68,70.52,70.58,11800.0,70.52,70.68,70.52,70.58,11800.0
2014-02-21 14:30:00,70.58,70.58,70.31,70.34,27500.0,70.58,70.58,70.31,70.34,27500.0
2014-02-21 14:35:00,70.37,70.4,70.28,70.28,31500.0,70.37,70.4,70.28,70.28,31500.0
2014-02-21 14:40:00,70.29,70.47,70.29,70.33,31500.0,70.29,70.47,70.29,70.33,31500.0
2014-02-21 14:45:00,70.3,70.37,70.15,70.22,26800.0,70.3,70.37,70.15,70.22,26800.0
2014-02-21 14:50:00,70.21,70.26,70.09,70.16,16700.0,70.21,70.26,70.09,70.16,16700.0
2014-02-21 14:55:00,70.17,70.22,69.86,69.92,31600.0,70.17,70.22,69.86,69.92,31600.0
2014-02-21 15:00:00,69.96,70.03,69.86,69.9,13500.0,69.96,70.03,69.86,69.9,13500.0
2014-02-21 15:05:00,69.86,69.98,69.85,69.88,15300.0,69.86,69.98,69.85,69.88,15300.0
2014-02-21 15:10:00,69.9,69.9,69.67,69.67,22100.0,69.9,69.9,69.67,69.67,22100.0
2014-02-21 15:15:00,69.66,69.74,69.62,69.65,25300.0,69.66,69.74,69.62,69.65,25300.0
2014-02-21 15:20:00,69.67,69.75,69.62,69.67,15900.0,69.67,69.75,69.62,69.67,15900.0
2014-02-21 15:25:00,69.64,69.7,69.61,69.61,16300.0,69.64,69.7,69.61,69.61,16300.0
2014-02-21 15:30:00,69.61,69.69,69.6,69.69,16500.0,69.61,69.69,69.6,69.69,16500.0
2014-02-21 15:35:00,69.69,69.77,69.5,69.5,39100.0,69.69,69.77,69.5,69.5,39100.0
2014-02-21 15:40:00,69.48,69.56,69.43,69.44,27600.0,69.48,69.56,69.43,69.44,27600.0
2014-02-21 15:45:00,69.44,69.5,69.29,69.29,56700.0,69.44,69.5,69.29,69.29,56700.0
2014-02-21 15:50:00,69.31,69.34,69.21,69.26,55700.0,69.31,69.34,69.21,69.26,55700.0
2014-02-21 15:55:00,69.25,69.4,69.1,69.26,72600.0,69.25,69.4,69.1,69.26,72600.0
2014-02-24 09:30:00,68.88,69.0,68.67,68.92,36000.0,68.88,69.0,68.67,68.92,36000.0
2014-02-24 09:35:00,68.87,69.25,68.87,69.16,8100.0,68.87,69.25,68.87,69.16,8100.0
2014-02-24 09:40:00,69.2,69.2,68.77,68.83,28900.0,69.2,69.2,68.77,68.83,28900.0
2014-02-24 09:45:00,68.81,69.07,68.51,69.0,10500.0,68.81,69.07,68.51,69.0,10500.0
2014-02-24 09:50:00,69.07,69.14,68.6,68.84,26600.0,69.07,69.14,68.6,68.84,26600.0
2014-02-24 09:55:00,68.81,68.9,68.77,68.9,11700.0,68.81,68.9,68.77,68.9,11700.0
2014-02-24 10:00:00,68.83,69.05,68.83,68.88,8600.0,68.83,69.05,68.83,68.88,8600.0
2014-02-24 10:05:00,68.94,69.14,68.92,69.0,20700.0,68.94,69.14,68.92,69.0,20700.0
2014-02-24 10:10:00,69.05,69.06,68.84,68.88,11700.0,69.05,69.06,68.84,68.88,11700.0
2014-02-24 10:15:00,68.81,68.88,68.69,68.74,8900.0,68.81,68.88,68.69,68.74,8900.0
2014-02-24 10:20:00,68.8,68.88,68.72,68.8,17100.0,68.8,68.88,68.72,68.8,17100.0
2014-02-24 10:25:00,68.82,68.83,68.56,68.62,19200.0,68.82,68.83,68.56,68.62,19200.0
2014-02-24 10:30:00,68.68,69.05,68.61,69.03,4800.0,68.68,69.05,68.61,69.03,4800.0
2014-02-24 10:35:00,69.05,69.14,68.95,69.12,13100.0,69.05,69.14,68.95,69.12,13100.0
2014-02-24 10:40:00,69.14,69.25,69.09,69.12,7600.0,69.14,69.25,69.09,69.12,7600.0
2014-02-24 10:45:00,69.14,69.42,69.14,69.37,5700.0,69.14,69.42,69.14,69.37,5700.0
2014-02-24 10:50:00,69.42,69.6,69.4,69.47,11800.0,69.42,69.6,69.4,69.47,11800.0
2014-02-24 10:55:00,69.41,69.51,69.4,69.48,5400.0,69.41,69.51,69.4,69.48,5400.0
2014-02-24 11:00:00,69.44,69.54,69.41,69.45,7500.0,69.44,69.54,69.41,69.45,7500.0
2014-02-24 11:05:00,69.41,69.44,69.31,69.43,6000.0,69.41,69.44,69.31,69.43,6000.0
2014-02-24 11:10:00,69.33,69.43,69.33,69.43,1500.0,69.33,69.43,69.33,69.43,1500.0
2014-02-24 11:15:00,69.43,69.43,69.28,69.29,3400.0,69.43,69.43,69.28,69.29,3400.0
2014-02-24 11:20:00,69.27,69.33,69.18,69.25,13800.0,69.27,69.33,69.18,69.25,13800.0
2014-02-24 11:25:00,69.27,69.29,69.27,69.27,1200.0,69.27,69.29,69.27,69.27,1200.0
2014-02-24 11:30:00,69.29,69.32,69.27,69.28,1400.0,69.29,69.32,69.27,69.28,1400.0
2014-02-24 11:35:00,69.26,69.33,69.25,69.33,3400.0,69.26,69.33,69.25,69.33,3400.0
2014-02-24 11:40:00,69.32,69.38,69.32,69.36,3100.0,69.32,69.38,69.32,69.36,3100.0
2014-02-24 11:45:00,69.34,69.36,69.28,69.33,3800.0,69.34,69.36,69.28,69.33,3800.0
2014-02-24 11:50:00,69.35,69.4,69.31,69.4,3400.0,69.35,69.4,69.31,69.4,3400.0
2014-02-24 11:55:00,69.42,69.42,69.36,69.41,4400.0,69.42,69.42,69.36,69.41,4400.0
2014-02-24 12:00:00,69.44,69.54,69.44,69.5,9100.0,69.44,69.54,69.44,69.5,9100.0
2014-02-24 12:05:00,69.51,69.66,69.51,69.66,4500.0,69.51,69.66,69.51,69.66,4500.0
2014-02-24 12:10:00,69.68,69.79,69.68,69.78,4700.0,69.68,69.79,69.68,69.78,4700.0
2014-02-24 12:15:00,69.79,69.85,69.75,69.77,8200.0,69.79,69.85,69.75,69.77,8200.0
2014-02-24 12:20:00,69.78,69.8,69.54,69.55,8800.0,69.78,69.8,69.54,69.55,8800.0
2014-02-24 12:25:00,69.56,69.57,69.44,69.44,6800.0,69.56,69.57,69.44,69.44,6800.0
2014-02-24 12:30:00,69.44,69.44,69.36,69.37,2200.0,69.44,69.44,69.36,69.37,2200.0
2014-02-24 12:35:00,69.34,69.38,69.34,69.38,1300.0,69.34,69.38,69.34,69.38,1300.0
2014-02-24 12:40:00,69.34,69.34,69.22,69.31,4400.0,69.34,69.34,69.22,69.31,4400.0
2014-02-24 12:45:00,69.29,69.29,69.2,69.2,2400.0,69.29,69.29,69.2,69.2,2400.0
2014-02-24 12:50:00,69.2,69.2,69.09,69.19,2600.0,69.2,69.2,69.09,69.19,2600.0
2014-02-24 12:55:00,69.19,69.26,69.14,69.15,2100.0,69.19,69.26,69.14,69.15,2100.0
2014-02-24 13:00:00,69.18,69.18,69.16,69.16,1200.0,69.18,69.18,69.16,69.16,1200.0
2014-02-24 13:05:00,69.13,69.13,69.08,69.08,1400.0,69.13,69.13,69.08,69.08,1400.0
2014-02-24 13:10:00,69.07,69.07,68.96,69.06,6900.0,69.07,69.07,68.96,69.06,6900.0
2014-02-24 13:15:00,69.03,69.09,69.03,69.09,47100.0,69.03,69.09,69.03,69.09,47100.0
2014-02-24 13:20:00,69.09,69.26,69.09,69.26,2500.0,69.09,69.26,69.09,69.26,2500.0
2014-02-24 13:25:00,69.27,69.27,69.13,69.13,6400.0,69.27,69.27,69.13,69.13,6400.0
2014-02-24 13:30:00,69.13,69.29,69.12,69.24,6600.0,69.13,69.29,69.12,69.24,6600.0
2014-02-24 13:35:00,69.25,69.25,69.11,69.15,7700.0,69.25,69.25,69.11,69.15,7700.0
2014-02-24 13:40:00,69.12,69.12,69.02,69.03,1400.0,69.12,69.12,69.02,69.03,1400.0
2014-02-24 13:45:00,69.01,69.01,68.86,68.89,6600.0,69.01,69.01,68.86,68.89,6600.0
2014-02-24 13:50:00,68.88,68.96,68.88,68.96,3500.0,68.88,68.96,68.88,68.96,3500.0
2014-02-24 13:55:00,68.96,69.01,68.95,69.01,1400.0,68.96,69.01,68.95,69.01,1400.0
2014-02-24 14:00:00,69.05,69.11,69.05,69.11,1400.0,69.05,69.11,69.05,69.11,1400.0
2014-02-24 14:05:00,69.14,69.14,68.99,68.99,4900.0,69.14,69.14,68.99,68.99,4900.0
2014-02-24 14:10:00,68.95,69.02,68.93,69.01,1700.0,68.95,69.02,68.93,69.01,1700.0
2014-02-24 14:15:00,68.97,69.0,68.7,68.88,33400.0,68.97,69.0,68.7,68.88,33400.0
2014-02-24 14:20:00,68.86,68.91,68.85,68.9,1500.0,68.86,68.91,68.85,68.9,1500.0
2014-02-24 14:25:00,68.93,68.95,68.91,68.91,2600.0,68.93,68.95,68.91,68.91,2600.0
2014-02-24 14:30:00,68.95,68.95,68.94,68.95,1300.0,68.95,68.95,68.94,68.95,1300.0
2014-02-24 14:35:00,68.96,68.97,68.86,68.97,4100.0,68.96,68.97,68.86,68.97,4100.0
2014-02-24 14:40:00,68.93,68.93,68.84,68.88,2200.0,68.93,68.93,68.84,68.88,2200.0
2014-02-24 14:45:00,68.86,68.93,68.85,68.92,3800.0,68.86,68.93,68.85,68.92,3800.0
2014-02-24 14:50:00,68.91,68.97,68.89,68.97,5900.0,68.91,68.97,68.89,68.97,5900.0
2014-02-24 14:55:00,68.94,68.95,68.79,68.79,3500.0,68.94,68.95,68.79,68.79,3500.0
2014-02-24 15:00:00,68.78,68.83,68.67,68.67,6700.0,68.78,68.83,68.67,68.67,6700.0
2014-02-24 15:05:00,68.69,68.7,68.64,68.69,5900.0,68.69,68.7,68.64,68.69,5900.0
2014-02-24 15:10:00,68.68,68.69,68.62,68.62,3600.0,68.68,68.69,68.62,68.62,3600.0
2014-02-24 15:15:00,68.63,68.86,68.57,68.86,18200.0,68.63,68.86,68.57,68.86,18200.0
2014-02-24 15:20:00,68.85,68.9,68.83,68.87,4700.0,68.85,68.9,68.83,68.87,4700.0
2014-02-24 15:25:00,68.86,68.98,68.85,68.92,114100.0,68.86,68.98,68.85,68.92,114100.0
2014-02-24 15:30:00,68.92,69.02,68.91,69.01,12200.0,68.92,69.02,68.91,69.01,12200.0
2014-02-24 15:35:00,69.02,69.15,69.02,69.13,22900.0,69.02,69.15,69.02,69.13,22900.0
2014-02-24 15:40:00,69.13,69.3,69.11,69.28,15600.0,69.13,69.3,69.11,69.28,15600.0
2014-02-24 15:45:00,69.26,69.26,69.12,69.14,14200.0,69.26,69.26,69.12,69.14,14200.0
2014-02-24 15:50:00,69.12,69.14,69.0,69.04,13600.0,69.12,69.14,69.0,69.04,13600.0
2014-02-24 15:55:00,69.06,69.06,68.9,68.9,16200.0,69.06,69.06,68.9,68.9,16200.0
2014-02-25 09:30:00,69.0,69.24,68.66,69.22,11400.0,69.0,69.24,68.66,69.22,11400.0
2014-02-25 09:35:00,69.0,69.3,68.72,68.88,13400.0,69.0,69.3,68.72,68.88,13400.0
2014-02-25 09:40:00,68.8,68.91,68.18,68.35,20800.0,68.8,68.91,68.18,68.35,20800.0
2014-02-25 09:45:00,68.49,68.5,68.16,68.2,15200.0,68.49,68.5,68.16,68.2,15200.0
2014-02-25 09:50:00,68.23,68.38,68.12,68.2,4100.0,68.23,68.38,68.12,68.2,4100.0
2014-02-25 09:55:00,68.22,68.29,67.81,68.05,18800.0,68.22,68.29,67.81,68.05,18800.0
2014-02-25 10:00:00,68.07,68.19,68.02,68.04,1500.0,68.07,68.19,68.02,68.04,1500.0
2014-02-25 10:05:00,68.16,68.38,68.06,68.37,20900.0,68.16,68.38,68.06,68.37,20900.0
2014-02-25 10:10:00,68.38,68.61,68.33,68.5,58000.0,68.38,68.61,68.33,68.5,58000.0
2014-02-25 10:15:00,68.51,68.81,68.51,68.8,13200.0,68.51,68.81,68.51,68.8,13200.0
2014-02-25 10:20:00,68.82,69.13,68.78,69.1,8300.0,68.82,69.13,68.78,69.1,8300.0
2014-02-25 10:25:00,69.0,69.0,68.54,68.54,13000.0,69.0,69.0,68.54,68.54,13000.0
2014-02-25 10:30:00,68.6,68.71,68.52,68.53,5200.0,68.6,68.71,68.52,68.53,5200.0
2014-02-25 10:35:00,68.52,68.9,68.51,68.76,5000.0,68.52,68.9,68.51,68.76,5000.0
2014-02-25 10:40:00,68.72,68.87,68.67,68.85,9000.0,68.72,68.87,68.67,68.85,9000.0
2014-02-25 10:45:00,68.8,68.99,68.8,68.86,5800.0,68.8,68.99,68.8,68.86,5800.0
2014-02-25 10:50:00,68.89,69.01,68.88,69.01,1400.0,68.89,69.01,68.88,69.01,1400.0
2014-02-25 10:55:00,69.01,69.09,68.96,68.96,6900.0,69.01,69.09,68.96,68.96,6900.0
2014-02-25 11:00:00,68.9,69.18,68.9,69.08,4300.0,68.9,69.18,68.9,69.08,4300.0
2014-02-25 11:05:00,69.08,69.13,68.72,68.72,8800.0,69.08,69.13,68.72,68.72,8800.0
2014-02-25 11:10:00,68.72,68.92,68.66,68.92,3200.0,68.72,68.92,68.66,68.92,3200.0
2014-02-25 11:15:00,69.16,69.22,68.97,68.97,5700.0,69.16,69.22,68.97,68.97,5700.0
2014-02-25 11:20:00,68.99,69.02,68.87,68.89,1600.0,68.99,69.02,68.87,68.89,1600.0
2014-02-25 11:25:00,68.88,69.0,68.84,68.97,13900.0,68.88,69.0,68.84,68.97,13900.0
2014-02-25 11:30:00,68.99,69.0,68.85,68.85,3600.0,68.99,69.0,68.85,68.85,3600.0
2014-02-25 11:35:00,68.85,68.95,68.75,68.87,15600.0,68.85,68.95,68.75,68.87,15600.0
2014-02-25 11:40:00,68.84,68.84,68.66,68.66,2100.0,68.84,68.84,68.66,68.66,2100.0
2014-02-25 11:45:00,68.67,68.83,68.66,68.77,5000.0,68.67,68.83,68.66,68.77,5000.0
2014-02-25 11:50:00,68.86,68.86,68.65,68.69,25500.0,68.86,68.86,68.65,68.69,25500.0
2014-02-25 11:55:00,68.62,68.69,68.57,68.67,7600.0,68.62,68.69,68.57,68.67,7600.0
2014-02-25 12:00:00,68.64,68.64,68.47,68.53,2400.0,68.64,68.64,68.47,68.53,2400.0
2014-02-25 12:05:00,68.55,68.58,68.48,68.58,1400.0,68.55,68.58,68.48,68.58,1400.0
2014-02-25 12:10:00,68.58,68.63,68.56,68.6,1900.0,68.58,68.63,68.56,68.6,1900.0
2014-02-25 12:15:00,68.58,68.61,68.54,68.55,3400.0,68.58,68.61,68.54,68.55,3400.0
2014-02-25 12:20:00,68.51,68.52,68.43,68.5,3100.0,68.51,68.52,68.43,68.5,3100.0
2014-02-25 12:25:00,68.53,68.53,68.47,68.49,2400.0,68.53,68.53,68.47,68.49,2400.0
2014-02-25 12:30:00,68.48,68.57,68.43,68.43,4000.0,68.48,68.57,68.43,68.43,4000.0
2014-02-25 12:35:00,68.43,68.52,68.41,68.48,2100.0,68.43,68.52,68.41,68.48,2100.0
2014-02-25 12:40:00,68.56,68.56,68.34,68.34,19900.0,68.56,68.56,68.34,68.34,19900.0
2014-02-25 12:45:00,68.32,68.47,68.28,68.47,1100.0,68.32,68.47,68.28,68.47,1100.0
2014-02-25 12:50:00,68.5,68.51,68.39,68.39,2400.0,68.5,68.51,68.39,68.39,2400.0
2014-02-25 12:55:00,68.41,68.42,68.36,68.41,1000.0,68.41,68.42,68.36,68.41,1000.0
2014-02-25 13:00:00,68.36,68.38,68.32,68.34,2600.0,68.36,68.38,68.32,68.34,2600.0
2014-02-25 13:05:00,68.31,68.37,68.16,68.33,12100.0,68.31,68.37,68.16,68.33,12100.0
2014-02-25 13:10:00,68.33,68.34,68.12,68.12,4500.0,68.33,68.34,68.12,68.12,4500.0
2014-02-25 13:15:00,68.12,68.3,68.1,68.25,3700.0,68.12,68.3,68.1,68.25,3700.0
2014-02-25 13:20:00,68.22,68.22,68.17,68.19,1700.0,68.22,68.22,68.17,68.19,1700.0
2014-02-25 13:25:00,68.19,68.19,68.07,68.1,4900.0,68.19,68.19,68.07,68.1,4900.0
2014-02-25 13:30:00,68.09,68.12,68.06,68.09,2900.0,68.09,68.12,68.06,68.09,2900.0
2014-02-25 13:35:00,68.1,68.12,68.07,68.11,2300.0,68.1,68.12,68.07,68.11,2300.0
2014-02-25 13:40:00,68.09,68.12,67.97,68.04,17400.0,68.09,68.12,67.97,68.04,17400.0
2014-02-25 13:45:00,68.05,68.19,68.04,68.06,11600.0,68.05,68.19,68.04,68.06,11600.0
2014-02-25 13:50:00,68.1,68.12,68.06,68.11,2900.0,68.1,68.12,68.06,68.11,2900.0
2014-02-25 13:55:00,68.09,68.15,68.09,68.15,6800.0,68.09,68.15,68.09,68.15,6800.0
2014-02-25 14:00:00,68.15,68.17,68.04,68.04,6200.0,68.15,68.17,68.04,68.04,6200.0
2014-02-25 14:05:00,68.04,68.04,67.88,68.02,5600.0,68.04,68.04,67.88,68.02,5600.0
2014-02-25 14:10:00,68.03,68.15,67.99,68.13,4100.0,68.03,68.15,67.99,68.13,4100.0
2014-02-25 14:15:00,68.15,68.21,68.14,68.14,6500.0,68.15,68.21,68.14,68.14,6500.0
2014-02-25 14:20:00,68.13,68.2,68.09,68.16,8200.0,68.13,68.2,68.09,68.16,8200.0
2014-02-25 14:25:00,68.16,68.25,68.14,68.25,3400.0,68.16,68.25,68.14,68.25,3400.0
2014-02-25 14:30:00,68.22,68.26,68.14,68.2,7300.0,68.22,68.26,68.14,68.2,7300.0
2014-02-25 14:35:00,68.2,68.34,68.2,68.33,5300.0,68.2,68.34,68.2,68.33,5300.0
2014-02-25 14:40:00,68.34,68.47,68.34,68.39,12600.0,68.34,68.47,68.34,68.39,12600.0
2014-02-25 14:45:00,68.39,68.51,68.39,68.51,6200.0,68.39,68.51,68.39,68.51,6200.0
2014-02-25 14:50:00,68.5,68.51,68.38,68.42,7200.0,68.5,68.51,68.38,68.42,7200.0
2014-02-25 14:55:00,68.43,68.5,68.34,68.39,12300.0,68.43,68.5,68.34,68.39,12300.0
2014-02-25 15:00:00,68.4,68.62,68.39,68.62,8100.0,68.4,68.62,68.39,68.62,8100.0
2014-02-25 15:05:00,68.62,68.78,68.62,68.72,22000.0,68.62,68.78,68.62,68.72,22000.0
2014-02-25 15:10:00,68.72,68.77,68.63,68.65,14700.0,68.72,68.77,68.63,68.65,14700.0
2014-02-25 15:15:00,68.64,68.66,68.48,68.6,10000.0,68.64,68.66,68.48,68.6,10000.0
2014-02-25 15:20:00,68.61,68.63,68.48,68.59,15400.0,68.61,68.63,68.48,68.59,15400.0
2014-02-25 15:25:00,68.6,68.7,68.54,68.7,8300.0,68.6,68.7,68.54,68.7,8300.0
2014-02-25 15:30:00,68.71,68.9,68.71,68.9,23700.0,68.71,68.9,68.71,68.9,23700.0
2014-02-25 15:35:00,68.89,69.04,68.87,69.04,23500.0,68.89,69.04,68.87,69.04,23500.0
2014-02-25 15:40:00,69.04,69.06,68.9,68.94,28500.0,69.04,69.06,68.9,68.94,28500.0
2014-02-25 15:45:00,68.93,68.95,68.82,68.89,18900.0,68.93,68.95,68.82,68.89,18900.0
2014-02-25 15:50:00,68.88,68.9,68.7,68.77,33200.0,68.88,68.9,68.7,68.77,33200.0
2014-02-25 15:55:00,68.77,68.91,68.7,68.76,27300.0,68.77,68.91,68.7,68.76,27300.0
2014-02-26 09:30:00,68.63,68.95,68.6,68.67,10200.0,68.63,68.95,68.6,68.67,10200.0
2014-02-26 09:35:00,68.59,69.0,68.32,69.0,38700.0,68.59,69.0,68.32,69.0,38700.0
2014-02-26 09:40:00,69.0,69.5,69.0,69.01,14200.0,69.0,69.5,69.0,69.01,14200.0
2014-02-26 09:45:00,69.03,69.32,68.83,68.83,11400.0,69.03,69.32,68.83,68.83,11400.0
2014-02-26 09:50:00,68.74,68.76,68.33,68.39,9500.0,68.74,68.76,68.33,68.39,9500.0
2014-02-26 09:55:00,68.39,69.0,68.37,68.89,6600.0,68.39,69.0,68.37,68.89,6600.0
2014-02-26 10:00:00,68.77,69.03,68.39,68.39,31700.0,68.77,69.03,68.39,68.39,31700.0
2014-02-26 10:05:00,68.43,68.66,68.33,68.36,6900.0,68.43,68.66,68.33,68.36,6900.0
2014-02-26 10:10:00,68.38,68.56,68.24,68.33,13500.0,68.38,68.56,68.24,68.33,13500.0
2014-02-26 10:15:00,68.4,68.6,68.2,68.2,22100.0,68.4,68.6,68.2,68.2,22100.0
2014-02-26 10:20:00,68.23,68.57,68.23,68.48,19800.0,68.23,68.57,68.23,68.48,19800.0
2014-02-26 10:25:00,68.44,68.46,68.24,68.36,12200.0,68.44,68.46,68.24,68.36,12200.0
2014-02-26 10:30:00,68.37,68.56,68.37,68.56,3900.0,68.37,68.56,68.37,68.56,3900.0
2014-02-26 10:35:00,68.56,68.76,68.56,68.75,6900.0,68.56,68.76,68.56,68.75,6900.0
2014-02-26 10:40:00,68.83,68.96,68.78,68.96,19000.0,68.83,68.96,68.78,68.96,19000.0
2014-02-26 10:45:00,68.96,69.13,68.96,69.05,2800.0,68.96,69.13,68.96,69.05,2800.0
2014-02-26 10:50:00,69.05,69.38,69.03,69.24,10500.0,69.05,69.38,69.03,69.24,10500.0
2014-02-26 10:55:00,69.23,69.25,69.08,69.24,13900.0,69.23,69.25,69.08,69.24,13900.0
2014-02-26 11:00:00,69.24,69.47,69.19,69.47,19500.0,69.24,69.47,69.19,69.47,19500.0
2014-02-26 11:05:00,69.47,69.78,69.44,69.51,24000.0,69.47,69.78,69.44,69.51,24000.0
2014-02-26 11:10:00,69.5,69.71,69.44,69.7,10200.0,69.5,69.71,69.44,69.7,10200.0
2014-02-26 11:15:00,69.67,70.0,69.67,69.9,31500.0,69.67,70.0,69.67,69.9,31500.0
2014-02-26 11:20:00,69.91,69.91,69.73,69.73,2400.0,69.91,69.91,69.73,69.73,2400.0
2014-02-26 11:25:00,69.76,69.76,69.44,69.49,8500.0,69.76,69.76,69.44,69.49,8500.0
2014-02-26 11:30:00,69.45,69.45,69.22,69.25,8900.0,69.45,69.45,69.22,69.25,8900.0
2014-02-26 11:35:00,69.26,69.4,69.24,69.25,8600.0,69.26,69.4,69.24,69.25,8600.0
2014-02-26 11:40:00,69.25,69.36,69.24,69.3,8400.0,69.25,69.36,69.24,69.3,8400.0
2014-02-26 11:45:00,69.3,69.7,69.28,69.66,17300.0,69.3,69.7,69.28,69.66,17300.0
2014-02-26 11:50:00,69.69,69.8,69.68,69.77,10700.0,69.69,69.8,69.68,69.77,10700.0
2014-02-26 11:55:00,69.74,69.81,69.68,69.79,7000.0,69.74,69.81,69.68,69.79,7000.0
2014-02-26 12:00:00,69.76,69.81,69.69,69.79,13400.0,69.76,69.81,69.69,69.79,13400.0
2014-02-26 12:05:00,69.78,69.82,69.62,69.65,4400.0,69.78,69.82,69.62,69.65,4400.0
2014-02-26 12:10:00,69.65,69.79,69.59,69.62,17000.0,69.65,69.79,69.59,69.62,17000.0
2014-02-26 12:15:00,69.62,69.81,69.62,69.7,16200.0,69.62,69.81,69.62,69.7,16200.0
2014-02-26 12:20:00,69.72,69.9,69.72,69.89,5300.0,69.72,69.9,69.72,69.89,5300.0
2014-02-26 12:25:00,69.89,69.97,69.89,69.92,5700.0,69.89,69.97,69.89,69.92,5700.0
2014-02-26 12:30:00,69.91,69.98,69.9,69.92,7400.0,69.91,69.98,69.9,69.92,7400.0
2014-02-26 12:35:00,69.9,69.96,69.86,69.95,3200.0,69.9,69.96,69.86,69.95,3200.0
2014-02-26 12:40:00,69.95,69.97,69.85,69.85,3100.0,69.95,69.97,69.85,69.85,3100.0
2014-02-26 12:45:00,69.84,70.1,69.84,70.07,23400.0,69.84,70.1,69.84,70.07,23400.0
2014-02-26 12:50:00,70.09,70.33,70.08,70.22,21000.0,70.09,70.33,70.08,70.22,21000.0
2014-02-26 12:55:00,70.24,70.42,70.21,70.26,45800.0,70.24,70.42,70.21,70.26,45800.0
2014-02-26 13:00:00,70.23,70.23,69.78,69.78,14600.0,70.23,70.23,69.78,69.78,14600.0
2014-02-26 13:05:00,69.83,69.85,69.7,69.75,11000.0,69.83,69.85,69.7,69.75,11000.0
2014-02-26 13:10:00,69.75,69.78,69.65,69.74,7900.0,69.75,69.78,69.65,69.74,7900.0
2014-02-26 13:15:00,69.73,69.78,69.66,69.67,11200.0,69.73,69.78,69.66,69.67,11200.0
2014-02-26 13:20:00,69.68,69.75,69.66,69.69,23200.0,69.68,69.75,69.66,69.69,23200.0
2014-02-26 13:25:00,69.74,69.74,69.72,69.73,2700.0,69.74,69.74,69.72,69.73,2700.0
2014-02-26 13:30:00,69.73,69.73,69.63,69.71,10700.0,69.73,69.73,69.63,69.71,10700.0
2014-02-26 13:35:00,69.73,69.75,69.69,69.71,15000.0,69.73,69.75,69.69,69.71,15000.0
2014-02-26 13:40:00,69.71,69.75,69.71,69.75,3900.0,69.71,69.75,69.71,69.75,3900.0
2014-02-26 13:45:00,69.74,69.74,69.56,69.56,4700.0,69.74,69.74,69.56,69.56,4700.0
2014-02-26 13:50:00,69.56,69.58,69.49,69.56,19000.0,69.56,69.58,69.49,69.56,19000.0
2014-02-26 13:55:00,69.56,69.56,69.41,69.41,14100.0,69.56,69.56,69.41,69.41,14100.0
2014-02-26 14:00:00,69.45,69.53,69.44,69.45,10800.0,69.45,69.53,69.44,69.45,10800.0
2014-02-26 14:05:00,69.44,69.44,69.14,69.16,10200.0,69.44,69.44,69.14,69.16,10200.0
2014-02-26 14:10:00,69.15,69.18,69.06,69.12,11600.0,69.15,69.18,69.06,69.12,11600.0
2014-02-26 14:15:00,69.13,69.16,68.85,68.85,21400.0,69.13,69.16,68.85,68.85,21400.0
2014-02-26 14:20:00,68.83,68.88,68.72,68.84,7800.0,68.83,68.88,68.72,68.84,7800.0
2014-02-26 14:25:00,68.83,68.84,68.41,68.41,5700.0,68.83,68.84,68.41,68.41,5700.0
2014-02-26 14:30:00,68.39,68.56,68.36,68.48,14000.0,68.39,68.56,68.36,68.48,14000.0
2014-02-26 14:35:00,68.5,68.55,68.33,68.33,10200.0,68.5,68.55,68.33,68.33,10200.0
2014-02-26 14:40:00,68.26,68.47,68.24,68.47,10000.0,68.26,68.47,68.24,68.47,10000.0
2014-02-26 14:45:00,68.47,68.59,68.42,68.48,14600.0,68.47,68.59,68.42,68.48,14600.0
2014-02-26 14:50:00,68.47,68.49,68.28,68.33,11100.0,68.47,68.49,68.28,68.33,11100.0
2014-02-26 14:55:00,68.38,68.52,68.33,68.49,5300.0,68.38,68.52,68.33,68.49,5300.0
2014-02-26 15:00:00,68.47,68.58,68.43,68.58,18400.0,68.47,68.58,68.43,68.58,18400.0
2014-02-26 15:05:00,68.56,68.64,68.42,68.49,21600.0,68.56,68.64,68.42,68.49,21600.0
2014-02-26 15:10:00,68.5,68.58,68.43,68.49,10800.0,68.5,68.58,68.43,68.49,10800.0
2014-02-26 15:15:00,68.54,68.65,68.5,68.61,14400.0,68.54,68.65,68.5,68.61,14400.0
2014-02-26 15:20:00,68.62,68.81,68.55,68.79,9700.0,68.62,68.81,68.55,68.79,9700.0
2014-02-26 15:25:00,68.8,68.9,68.71,68.78,20300.0,68.8,68.9,68.71,68.78,20300.0
2014-02-26 15:30:00,68.75,68.97,68.75,68.95,19300.0,68.75,68.97,68.75,68.95,19300.0
2014-02-26 15:35:00,68.89,69.02,68.88,68.99,20200.0,68.89,69.02,68.88,68.99,20200.0
2014-02-26 15:40:00,68.97,68.97,68.69,68.69,20500.0,68.97,68.97,68.69,68.69,20500.0
2014-02-26 15:45:00,68.71,68.77,68.6,68.6,23700.0,68.71,68.77,68.6,68.6,23700.0
2014-02-26 15:50:00,68.61,68.77,68.54,68.72,36100.0,68.61,68.77,68.54,68.72,36100.0
2014-02-26 15:55:00,68.73,68.78,68.63,68.66,46700.0,68.73,68.78,68.63,68.66,46700.0
2014-02-27 09:30:00,68.37,69.75,68.37,69.62,25600.0,68.37,69.75,68.37,69.62,25600.0
2014-02-27 09:35:00,69.61,69.71,69.33,69.71,36300.0,69.61,69.71,69.33,69.71,36300.0
2014-02-27 09:40:00,69.63,69.82,69.52,69.52,10400.0,69.63,69.82,69.52,69.52,10400.0
2014-02-27 09:45:00,69.53,69.94,69.53,69.88,53000.0,69.53,69.94,69.53,69.88,53000.0
2014-02-27 09:50:00,69.84,69.88,69.56,69.84,26400.0,69.84,69.88,69.56,69.84,26400.0
2014-02-27 09:55:00,69.85,70.1,69.79,70.09,21600.0,69.85,70.1,69.79,70.09,21600.0
2014-02-27 10:00:00,70.04,70.12,69.93,70.09,7600.0,70.04,70.12,69.93,70.09,7600.0
2014-02-27 10:05:00,70.06,70.16,69.88,70.02,22400.0,70.06,70.16,69.88,70.02,22400.0
2014-02-27 10:10:00,69.92,70.01,69.67,69.67,20900.0,69.92,70.01,69.67,69.67,20900.0
2014-02-27 10:15:00,69.63,69.75,69.62,69.75,1700.0,69.63,69.75,69.62,69.75,1700.0
2014-02-27 10:20:00,69.74,69.82,69.67,69.71,8600.0,69.74,69.82,69.67,69.71,8600.0
2014-02-27 10:25:00,69.8,69.95,69.8,69.94,2700.0,69.8,69.95,69.8,69.94,2700.0
2014-02-27 10:30:00,69.87,70.39,69.87,70.31,17400.0,69.87,70.39,69.87,70.31,17400.0
2014-02-27 10:35:00,70.28,70.45,70.28,70.45,5200.0,70.28,70.45,70.28,70.45,5200.0
2014-02-27 10:40:00,70.45,70.57,70.08,70.08,19800.0,70.45,70.57,70.08,70.08,19800.0
2014-02-27 10:45:00,70.1,70.17,69.86,69.86,6400.0,70.1,70.17,69.86,69.86,6400.0
2014-02-27 10:50:00,69.95,70.07,69.86,69.86,4300.0,69.95,70.07,69.86,69.86,4300.0
2014-02-27 10:55:00,69.83,69.92,69.82,69.91,5400.0,69.83,69.92,69.82,69.91,5400.0
2014-02-27 11:00:00,69.91,70.22,69.91,70.22,5200.0,69.91,70.22,69.91,70.22,5200.0
2014-02-27 11:05:00,70.22,70.36,70.22,70.36,2700.0,70.22,70.36,70.22,70.36,2700.0
2014-02-27 11:10:00,70.4,70.5,70.27,70.49,13200.0,70.4,70.5,70.27,70.49,13200.0
2014-02-27 11:15:00,70.5,70.65,70.47,70.59,13900.0,70.5,70.65,70.47,70.59,13900.0
2014-02-27 11:20:00,70.66,70.66,70.38,70.43,3800.0,70.66,70.66,70.38,70.43,3800.0
2014-02-27 11:25:00,70.43,70.62,70.4,70.52,5500.0,70.43,70.62,70.4,70.52,5500.0
2014-02-27 11:30:00,70.52,70.58,70.38,70.42,4800.0,70.52,70.58,70.38,70.42,4800.0
2014-02-27 11:35:00,70.35,70.37,70.27,70.35,2400.0,70.35,70.37,70.27,70.35,2400.0
2014-02-27 11:40:00,70.37,70.45,70.37,70.44,3200.0,70.37,70.45,70.37,70.44,3200.0
2014-02-27 11:45:00,70.46,70.48,70.42,70.42,6600.0,70.46,70.48,70.42,70.42,6600.0
2014-02-27 11:50:00,70.44,70.49,70.41,70.45,8800.0,70.44,70.49,70.41,70.45,8800.0
2014-02-27 11:55:00,70.43,70.46,70.32,70.32,14100.0,70.43,70.46,70.32,70.32,14100.0
2014-02-27 12:00:00,70.39,70.4,70.25,70.27,4000.0,70.39,70.4,70.25,70.27,4000.0
2014-02-27 12:05:00,70.29,70.34,70.25,70.31,23200.0,70.29,70.34,70.25,70.31,23200.0
2014-02-27 12:10:00,70.34,70.49,70.32,70.43,19700.0,70.34,70.49,70.32,70.43,19700.0
2014-02-27 12:15:00,70.48,70.63,70.45,70.62,17700.0,70.48,70.63,70.45,70.62,17700.0
2014-02-27 12:20:00,70.6,70.6,70.54,70.54,1400.0,70.6,70.6,70.54,70.54,1400.0
2014-02-27 12:25:00,70.56,70.59,70.54,70.59,4700.0,70.56,70.59,70.54,70.59,4700.0
2014-02-27 12:30:00,70.59,70.59,70.5,70.57,5100.0,70.59,70.59,70.5,70.57,5100.0
2014-02-27 12:35:00,70.55,70.67,70.55,70.63,2300.0,70.55,70.67,70.55,70.63,2300.0
2014-02-27 12:40:00,70.62,70.64,70.6,70.63,10100.0,70.62,70.64,70.6,70.63,10100.0
2014-02-27 12:45:00,70.62,70.64,70.61,70.64,4200.0,70.62,70.64,70.61,70.64,4200.0
2014-02-27 12:50:00,70.62,70.77,70.59,70.75,5300.0,70.62,70.77,70.59,70.75,5300.0
2014-02-27 12:55:00,70.7,70.78,70.67,70.67,10900.0,70.7,70.78,70.67,70.67,10900.0
2014-02-27 13:00:00,70.67,70.67,70.58,70.64,2800.0,70.67,70.67,70.58,70.64,2800.0
2014-02-27 13:05:00,70.6,70.66,70.6,70.64,34900.0,70.6,70.66,70.6,70.64,34900.0
2014-02-27 13:10:00,70.65,70.74,70.61,70.74,2000.0,70.65,70.74,70.61,70.74,2000.0
2014-02-27 13:15:00,70.74,70.88,70.74,70.87,6200.0,70.74,70.88,70.74,70.87,6200.0
2014-02-27 13:20:00,70.89,70.94,70.86,70.86,10700.0,70.89,70.94,70.86,70.86,10700.0
2014-02-27 13:25:00,70.87,70.98,70.87,70.96,5100.0,70.87,70.98,70.87,70.96,5100.0
2014-02-27 13:30:00,70.97,71.1,70.92,71.09,39100.0,70.97,71.1,70.92,71.09,39100.0
2014-02-27 13:35:00,71.09,71.64,71.09,71.57,40000.0,71.09,71.64,71.09,71.57,40000.0
2014-02-27 13:40:00,71.56,71.57,71.24,71.45,46400.0,71.56,71.57,71.24,71.45,46400.0
2014-02-27 13:45:00,71.45,71.74,71.45,71.74,23000.0,71.45,71.74,71.45,71.74,23000.0
2014-02-27 13:50:00,71.69,71.76,71.67,71.68,6000.0,71.69,71.76,71.67,71.68,6000.0
2014-02-27 13:55:00,71.71,71.75,71.65,71.68,6000.0,71.71,71.75,71.65,71.68,6000.0
2014-02-27 14:00:00,71.69,71.75,71.65,71.69,8400.0,71.69,71.75,71.65,71.69,8400.0
2014-02-27 14:05:00,71.69,71.8,71.64,71.75,108200.0,71.69,71.8,71.64,71.75,108200.0
2014-02-27 14:10:00,71.72,71.75,71.7,71.75,90900.0,71.72,71.75,71.7,71.75,90900.0
2014-02-27 14:15:00,71.73,71.73,71.67,71.68,117700.0,71.73,71.73,71.67,71.68,117700.0
2014-02-27 14:20:00,71.67,71.68,71.28,71.34,22900.0,71.67,71.68,71.28,71.34,22900.0
2014-02-27 14:25:00,71.29,71.3,71.12,71.25,14800.0,71.29,71.3,71.12,71.25,14800.0
2014-02-27 14:30:00,71.26,71.33,71.23,71.31,21800.0,71.26,71.33,71.23,71.31,21800.0
2014-02-27 14:35:00,71.32,71.49,71.3,71.3,12300.0,71.32,71.49,71.3,71.3,12300.0
2014-02-27 14:40:00,71.33,71.35,71.29,71.32,60000.0,71.33,71.35,71.29,71.32,60000.0
2014-02-27 14:45:00,71.31,71.36,71.3,71.35,48200.0,71.31,71.36,71.3,71.35,48200.0
2014-02-27 14:50:00,71.35,71.37,71.31,71.35,16700.0,71.35,71.37,71.31,71.35,16700.0
2014-02-27 14:55:00,71.37,71.52,71.37,71.5,21900.0,71.37,71.52,71.37,71.5,21900.0
2014-02-27 15:00:00,71.53,71.53,71.37,71.39,5700.0,71.53,71.53,71.37,71.39,5700.0
2014-02-27 15:05:00,71.41,71.45,71.4,71.43,4600.0,71.41,71.45,71.4,71.43,4600.0
2014-02-27 15:10:00,71.45,71.47,71.39,71.45,29100.0,71.45,71.47,71.39,71.45,29100.0
2014-02-27 15:15:00,71.45,71.53,71.38,71.38,7700.0,71.45,71.53,71.38,71.38,7700.0
2014-02-27 15:20:00,71.38,71.4,71.03,71.04,19500.0,71.38,71.4,71.03,71.04,19500.0
2014-02-27 15:25:00,71.03,71.04,70.72,70.72,21300.0,71.03,71.04,70.72,70.72,21300.0
2014-02-27 15:30:00,70.72,70.72,70.51,70.53,26800.0,70.72,70.72,70.51,70.53,26800.0
2014-02-27 15:35:00,70.53,70.57,70.36,70.47,61600.0,70.53,70.57,70.36,70.47,61600.0
2014-02-27 15:40:00,70.48,70.48,70.15,70.2,51800.0,70.48,70.48,70.15,70.2,51800.0
2014-02-27 15:45:00,70.2,70.39,70.2,70.33,60000.0,70.2,70.39,70.2,70.33,60000.0
2014-02-27 15:50:00,70.33,70.34,70.0,70.07,85200.0,70.33,70.34,70.0,70.07,85200.0
2014-02-27 15:55:00,70.09,70.14,69.97,70.09,120600.0,70.09,70.14,69.97,70.09,120600.0
2014-02-28 09:30:00,69.69,70.2,69.51,69.92,31500.0,69.69,70.2,69.51,69.92,31500.0
2014-02-28 09:35:00,69.87,70.1,69.8,69.95,26200.0,69.87,70.1,69.8,69.95,26200.0
2014-02-28 09:40:00,69.94,70.04,69.63,69.64,14000.0,69.94,70.04,69.63,69.64,14000.0
2014-02-28 09:45:00,69.65,69.66,69.26,69.31,25100.0,69.65,69.66,69.26,69.31,25100.0
2014-02-28 09:50:00,69.38,69.52,69.37,69.52,9500.0,69.38,69.52,69.37,69.52,9500.0
2014-02-28 09:55:00,69.41,69.62,69.41,69.62,4100.0,69.41,69.62,69.41,69.62,4100.0
2014-02-28 10:00:00,69.59,69.87,69.59,69.8,8200.0,69.59,69.87,69.59,69.8,8200.0
2014-02-28 10:05:00,69.8,69.8,69.53,69.63,6800.0,69.8,69.8,69.53,69.63,6800.0
2014-02-28 10:10:00,69.63,69.65,69.51,69.65,4000.0,69.63,69.65,69.51,69.65,4000.0
2014-02-28 10:15:00,69.62,69.68,69.5,69.51,37400.0,69.62,69.68,69.5,69.51,37400.0
2014-02-28 10:20:00,69.52,69.54,69.18,69.39,23800.0,69.52,69.54,69.18,69.39,23800.0
2014-02-28 10:25:00,69.41,69.56,69.41,69.45,21200.0,69.41,69.56,69.41,69.45,21200.0
2014-02-28 10:30:00,69.43,69.61,69.32,69.61,28100.0,69.43,69.61,69.32,69.61,28100.0
2014-02-28 10:35:00,69.6,69.63,69.44,69.44,7000.0,69.6,69.63,69.44,69.44,7000.0
2014-02-28 10:40:00,69.44,69.5,69.28,69.32,42500.0,69.44,69.5,69.28,69.32,42500.0
2014-02-28 10:45:00,69.28,69.28,68.85,68.85,39100.0,69.28,69.28,68.85,68.85,39100.0
2014-02-28 10:50:00,68.84,68.99,68.84,68.97,6100.0,68.84,68.99,68.84,68.97,6100.0
2014-02-28 10:55:00,68.98,69.04,68.85,68.97,28300.0,68.98,69.04,68.85,68.97,28300.0
2014-02-28 11:00:00,68.99,69.09,68.92,68.94,7500.0,68.99,69.09,68.92,68.94,7500.0
2014-02-28 11:05:00,68.92,68.93,68.71,68.71,8000.0,68.92,68.93,68.71,68.71,8000.0
2014-02-28 11:10:00,68.75,68.79,68.6,68.6,27000.0,68.75,68.79,68.6,68.6,27000.0
2014-02-28 11:15:00,68.6,68.81,68.56,68.78,23300.0,68.6,68.81,68.56,68.78,23300.0
2014-02-28 11:20:00,68.8,68.8,68.7,68.73,5900.0,68.8,68.8,68.7,68.73,5900.0
2014-02-28 11:25:00,68.73,68.75,68.52,68.53,5500.0,68.73,68.75,68.52,68.53,5500.0
2014-02-28 11:30:00,68.52,68.63,68.5,68.6,5800.0,68.52,68.63,68.5,68.6,5800.0
2014-02-28 11:35:00,68.61,68.69,68.54,68.58,12600.0,68.61,68.69,68.54,68.58,12600.0
2014-02-28 11:40:00,68.54,68.62,68.36,68.41,8500.0,68.54,68.62,68.36,68.41,8500.0
2014-02-28 11:45:00,68.41,68.47,68.39,68.45,4600.0,68.41,68.47,68.39,68.45,4600.0
2014-02-28 11:50:00,68.41,68.6,68.41,68.55,14700.0,68.41,68.6,68.41,68.55,14700.0
2014-02-28 11:55:00,68.59,68.7,68.56,68.6,6800.0,68.59,68.7,68.56,68.6,6800.0
2014-02-28 12:00:00,68.47,68.47,68.34,68.42,5200.0,68.47,68.47,68.34,68.42,5200.0
2014-02-28 12:05:00,68.42,68.51,68.4,68.51,4700.0,68.42,68.51,68.4,68.51,4700.0
2014-02-28 12:10:00,68.53,68.63,68.53,68.56,3700.0,68.53,68.63,68.53,68.56,3700.0
2014-02-28 12:15:00,68.56,68.58,68.45,68.47,6100.0,68.56,68.58,68.45,68.47,6100.0
2014-02-28 12:20:00,68.46,68.48,68.38,68.42,5700.0,68.46,68.48,68.38,68.42,5700.0
2014-02-28 12:25:00,68.4,68.42,68.34,68.34,7500.0,68.4,68.42,68.34,68.34,7500.0
2014-02-28 12:30:00,68.36,68.4,68.35,68.4,9500.0,68.36,68.4,68.35,68.4,9500.0
2014-02-28 12:35:00,68.39,68.39,68.19,68.19,8400.0,68.39,68.39,68.19,68.19,8400.0
2014-02-28 12:40:00,68.19,68.31,68.13,68.25,16500.0,68.19,68.31,68.13,68.25,16500.0
2014-02-28 12:45:00,68.24,68.24,68.1,68.18,7400.0,68.24,68.24,68.1,68.18,7400.0
2014-02-28 12:50:00,68.17,68.18,68.09,68.11,3100.0,68.17,68.18,68.09,68.11,3100.0
2014-02-28 12:55:00,68.11,68.2,68.06,68.2,7400.0,68.11,68.2,68.06,68.2,7400.0
2014-02-28 13:00:00,68.2,68.25,68.17,68.17,8400.0,68.2,68.25,68.17,68.17,8400.0
2014-02-28 13:05:00,68.19,68.23,68.1,68.11,15300.0,68.19,68.23,68.1,68.11,15300.0
2014-02-28 13:10:00,68.1,68.11,67.99,68.01,12000.0,68.1,68.11,67.99,68.01,12000.0
2014-02-28 13:15:00,67.99,67.99,67.75,67.82,23100.0,67.99,67.99,67.75,67.82,23100.0
2014-02-28 13:20:00,67.8,67.88,67.75,67.78,15300.0,67.8,67.88,67.75,67.78,15300.0
2014-02-28 13:25:00,67.78,67.79,67.72,67.72,5900.0,67.78,67.79,67.72,67.72,5900.0
2014-02-28 13:30:00,67.75,67.76,67.66,67.66,8700.0,67.75,67.76,67.66,67.66,8700.0
2014-02-28 13:35:00,67.7,67.71,67.63,67.67,11100.0,67.7,67.71,67.63,67.67,11100.0
2014-02-28 13:40:00,67.66,67.7,67.4,67.42,14600.0,67.66,67.7,67.4,67.42,14600.0
2014-02-28 13:45:00,67.38,67.41,67.01,67.11,25600.0,67.38,67.41,67.01,67.11,25600.0
2014-02-28 13:50:00,67.12,67.2,67.07,67.17,13000.0,67.12,67.2,67.07,67.17,13000.0
2014-02-28 13:55:00,67.18,67.19,66.97,66.98,19900.0,67.18,67.19,66.97,66.98,19900.0
2014-02-28 14:00:00,66.99,67.09,66.95,66.95,15900.0,66.99,67.09,66.95,66.95,15900.0
2014-02-28 14:05:00,66.96,67.0,66.85,66.95,29300.0,66.96,67.0,66.85,66.95,29300.0
2014-02-28 14:10:00,66.95,67.17,66.95,67.11,9300.0,66.95,67.17,66.95,67.11,9300.0
2014-02-28 14:15:00,67.18,67.18,67.09,67.15,8700.0,67.18,67.18,67.09,67.15,8700.0
2014-02-28 14:20:00,67.18,67.19,67.02,67.03,23600.0,67.18,67.19,67.02,67.03,23600.0
2014-02-28 14:25:00,67.04,67.04,66.88,66.98,12000.0,67.04,67.04,66.88,66.98,12000.0
2014-02-28 14:30:00,66.96,66.99,66.69,66.69,15800.0,66.96,66.99,66.69,66.69,15800.0
2014-02-28 14:35:00,66.69,66.74,66.55,66.55,11500.0,66.69,66.74,66.55,66.55,11500.0
2014-02-28 14:40:00,66.54,66.6,66.48,66.48,16700.0,66.54,66.6,66.48,66.48,16700.0
2014-02-28 14:45:00,66.48,66.48,66.24,66.25,9600.0,66.48,66.48,66.24,66.25,9600.0
2014-02-28 14:50:00,66.29,66.4,66.14,66.36,15000.0,66.29,66.4,66.14,66.36,15000.0
2014-02-28 14:55:00,66.38,66.55,66.35,66.49,21600.0,66.38,66.55,66.35,66.49,21600.0
2014-02-28 15:00:00,66.49,66.5,65.95,66.14,25600.0,66.49,66.5,65.95,66.14,25600.0
2014-02-28 15:05:00,66.18,66.2,65.82,65.82,19500.0,66.18,66.2,65.82,65.82,19500.0
2014-02-28 15:10:00,65.84,66.0,65.78,65.98,13400.0,65.84,66.0,65.78,65.98,13400.0
2014-02-28 15:15:00,65.97,66.54,65.97,66.47,22000.0,65.97,66.54,65.97,66.47,22000.0
2014-02-28 15:20:00,66.45,66.79,66.42,66.62,31200.0,66.45,66.79,66.42,66.62,31200.0
2014-02-28 15:25:00,66.63,67.17,66.58,67.16,32700.0,66.63,67.17,66.58,67.16,32700.0
2014-02-28 15:30:00,67.23,67.51,67.17,67.46,35400.0,67.23,67.51,67.17,67.46,35400.0
2014-02-28 15:35:00,67.5,67.73,67.5,67.66,53300.0,67.5,67.73,67.5,67.66,53300.0
2014-02-28 15:40:00,67.64,68.03,67.64,67.93,69000.0,67.64,68.03,67.64,67.93,69000.0
2014-02-28 15:45:00,67.89,67.97,67.76,67.94,75800.0,67.89,67.97,67.76,67.94,75800.0
2014-02-28 15:50:00,67.94,68.08,67.8,68.03,64500.0,67.94,68.08,67.8,68.03,64500.0
2014-02-28 15:55:00,68.01,68.12,67.96,68.06,108400.0,68.01,68.12,67.96,68.06,108400.0
2014-03-03 09:30:00,66.78,66.87,66.31,66.33,18600.0,66.78,66.87,66.31,66.33,18600.0
2014-03-03 09:35:00,66.43,66.85,66.35,66.49,51700.0,66.43,66.85,66.35,66.49,51700.0
2014-03-03 09:40:00,66.52,66.79,66.22,66.66,28800.0,66.52,66.79,66.22,66.66,28800.0
2014-03-03 09:45:00,66.57,67.22,66.57,67.22,22300.0,66.57,67.22,66.57,67.22,22300.0
2014-03-03 09:50:00,67.14,67.17,66.92,67.0,19900.0,67.14,67.17,66.92,67.0,19900.0
2014-03-03 09:55:00,67.03,67.32,66.95,66.98,17800.0,67.03,67.32,66.95,66.98,17800.0
2014-03-03 10:00:00,66.95,67.13,66.79,66.91,22000.0,66.95,67.13,66.79,66.91,22000.0
2014-03-03 10:05:00,66.81,67.0,66.51,66.58,17100.0,66.81,67.0,66.51,66.58,17100.0
2014-03-03 10:10:00,66.52,66.62,65.81,65.81,34100.0,66.52,66.62,65.81,65.81,34100.0
2014-03-03 10:15:00,65.93,66.28,65.71,66.22,37800.0,65.93,66.28,65.71,66.22,37800.0
2014-03-03 10:20:00,66.22,66.38,66.21,66.31,7700.0,66.22,66.38,66.21,66.31,7700.0
2014-03-03 10:25:00,66.21,66.65,66.11,66.61,5900.0,66.21,66.65,66.11,66.61,5900.0
2014-03-03 10:30:00,66.65,66.66,66.22,66.25,22400.0,66.65,66.66,66.22,66.25,22400.0
2014-03-03 10:35:00,66.27,66.51,66.24,66.44,33600.0,66.27,66.51,66.24,66.44,33600.0
2014-03-03 10:40:00,66.4,66.53,66.35,66.35,36800.0,66.4,66.53,66.35,66.35,36800.0
2014-03-03 10:45:00,66.34,66.34,66.17,66.17,10100.0,66.34,66.34,66.17,66.17,10100.0
2014-03-03 10:50:00,66.18,66.23,66.05,66.14,12400.0,66.18,66.23,66.05,66.14,12400.0
2014-03-03 10:55:00,66.14,66.62,66.12,66.61,23500.0,66.14,66.62,66.12,66.61,23500.0
2014-03-03 11:00:00,66.55,66.55,66.4,66.47,8000.0,66.55,66.55,66.4,66.47,8000.0
2014-03-03 11:05:00,66.47,66.47,66.01,66.01,11200.0,66.47,66.47,66.01,66.01,11200.0
2014-03-03 11:10:00,66.01,66.04,65.87,65.89,36400.0,66.01,66.04,65.87,65.89,36400.0
2014-03-03 11:15:00,65.86,66.74,65.58,66.56,126400.0,65.86,66.74,65.58,66.56,126400.0
2014-03-03 11:20:00,66.63,67.61,66.6,67.39,43600.0,66.63,67.61,66.6,67.39,43600.0
2014-03-03 11:25:00,67.33,67.38,66.81,66.89,32100.0,67.33,67.38,66.81,66.89,32100.0
2014-03-03 11:30:00,66.89,67.11,66.75,67.01,27400.0,66.89,67.11,66.75,67.01,27400.0
2014-03-03 11:35:00,66.98,67.23,66.91,67.08,25000.0,66.98,67.23,66.91,67.08,25000.0
2014-03-03 11:40:00,67.06,67.23,67.05,67.11,18200.0,67.06,67.23,67.05,67.11,18200.0
2014-03-03 11:45:00,67.09,67.13,66.98,67.08,15800.0,67.09,67.13,66.98,67.08,15800.0
2014-03-03 11:50:00,67.07,67.21,67.03,67.18,8700.0,67.07,67.21,67.03,67.18,8700.0
2014-03-03 11:55:00,67.16,67.21,67.0,67.0,14400.0,67.16,67.21,67.0,67.0,14400.0
2014-03-03 12:00:00,67.01,67.09,66.74,66.74,15000.0,67.01,67.09,66.74,66.74,15000.0
2014-03-03 12:05:00,66.75,67.08,66.74,66.85,13400.0,66.75,67.08,66.74,66.85,13400.0
2014-03-03 12:10:00,66.87,66.9,66.8,66.87,15800.0,66.87,66.9,66.8,66.87,15800.0
2014-03-03 12:15:00,66.81,66.81,66.5,66.54,21200.0,66.81,66.81,66.5,66.54,21200.0
2014-03-03 12:20:00,66.53,66.68,66.5,66.51,9900.0,66.53,66.68,66.5,66.51,9900.0
2014-03-03 12:25:00,66.55,66.57,66.48,66.52,19400.0,66.55,66.57,66.48,66.52,19400.0
2014-03-03 12:30:00,66.48,66.62,66.48,66.62,9800.0,66.48,66.62,66.48,66.62,9800.0
2014-03-03 12:35:00,66.62,66.86,66.62,66.8,8100.0,66.62,66.86,66.62,66.8,8100.0
2014-03-03 12:40:00,66.76,66.82,66.7,66.77,8900.0,66.76,66.82,66.7,66.77,8900.0
2014-03-03 12:45:00,66.79,66.86,66.7,66.8,7400.0,66.79,66.86,66.7,66.8,7400.0
2014-03-03 12:50:00,66.81,67.12,66.79,67.08,7000.0,66.81,67.12,66.79,67.08,7000.0
2014-03-03 12:55:00,67.12,67.3,67.12,67.15,11000.0,67.12,67.3,67.12,67.15,11000.0
2014-03-03 13:00:00,67.14,67.19,67.07,67.19,16200.0,67.14,67.19,67.07,67.19,16200.0
2014-03-03 13:05:00,67.16,67.19,67.09,67.16,15300.0,67.16,67.19,67.09,67.16,15300.0
2014-03-03 13:10:00,67.16,67.16,66.87,66.95,8100.0,67.16,67.16,66.87,66.95,8100.0
2014-03-03 13:15:00,66.97,67.08,66.96,67.08,4500.0,66.97,67.08,66.96,67.08,4500.0
2014-03-03 13:20:00,67.05,67.15,67.03,67.04,8900.0,67.05,67.15,67.03,67.04,8900.0
2014-03-03 13:25:00,67.06,67.13,66.94,66.94,6600.0,67.06,67.13,66.94,66.94,6600.0
2014-03-03 13:30:00,66.92,66.99,66.86,66.99,7000.0,66.92,66.99,66.86,66.99,7000.0
2014-03-03 13:35:00,66.96,67.05,66.9,66.9,4000.0,66.96,67.05,66.9,66.9,4000.0
2014-03-03 13:40:00,66.92,66.98,66.88,66.89,5800.0,66.92,66.98,66.88,66.89,5800.0
2014-03-03 13:45:00,66.95,66.96,66.83,66.95,20700.0,66.95,66.96,66.83,66.95,20700.0
2014-03-03 13:50:00,66.92,67.04,66.87,66.88,11900.0,66.92,67.04,66.87,66.88,11900.0
2014-03-03 13:55:00,66.9,67.42,66.84,67.38,12500.0,66.9,67.42,66.84,67.38,12500.0
2014-03-03 14:00:00,67.37,67.43,67.09,67.16,5900.0,67.37,67.43,67.09,67.16,5900.0
2014-03-03 14:05:00,67.2,67.31,67.16,67.16,4700.0,67.2,67.31,67.16,67.16,4700.0
2014-03-03 14:10:00,67.17,67.31,67.16,67.31,6700.0,67.17,67.31,67.16,67.31,6700.0
2014-03-03 14:15:00,67.42,67.46,67.26,67.36,34300.0,67.42,67.46,67.26,67.36,34300.0
2014-03-03 14:20:00,67.38,67.52,67.31,67.42,9400.0,67.38,67.52,67.31,67.42,9400.0
2014-03-03 14:25:00,67.45,67.61,67.39,67.46,12500.0,67.45,67.61,67.39,67.46,12500.0
2014-03-03 14:30:00,67.45,67.49,67.44,67.45,10300.0,67.45,67.49,67.44,67.45,10300.0
2014-03-03 14:35:00,67.46,67.52,67.44,67.5,8000.0,67.46,67.52,67.44,67.5,8000.0
2014-03-03 14:40:00,67.5,67.51,67.48,67.48,5300.0,67.5,67.51,67.48,67.48,5300.0
2014-03-03 14:45:00,67.48,67.63,67.48,67.6,6700.0,67.48,67.63,67.48,67.6,6700.0
2014-03-03 14:50:00,67.59,67.77,67.58,67.74,9400.0,67.59,67.77,67.58,67.74,9400.0
2014-03-03 14:55:00,67.73,67.73,67.67,67.67,12400.0,67.73,67.73,67.67,67.67,12400.0
2014-03-03 15:00:00,67.68,67.92,67.67,67.92,11600.0,67.68,67.92,67.67,67.92,11600.0
2014-03-03 15:05:00,67.88,67.9,67.78,67.78,14100.0,67.88,67.9,67.78,67.78,14100.0
2014-03-03 15:10:00,67.78,67.79,67.68,67.68,9600.0,67.78,67.79,67.68,67.68,9600.0
2014-03-03 15:15:00,67.68,67.68,67.48,67.54,15700.0,67.68,67.68,67.48,67.54,15700.0
2014-03-03 15:20:00,67.57,67.57,67.44,67.52,10500.0,67.57,67.57,67.44,67.52,10500.0
2014-03-03 15:25:00,67.52,67.63,67.35,67.45,21500.0,67.52,67.63,67.35,67.45,21500.0
2014-03-03 15:30:00,67.47,67.53,67.4,67.53,11100.0,67.47,67.53,67.4,67.53,11100.0
2014-03-03 15:35:00,67.55,67.72,67.54,67.67,11900.0,67.55,67.72,67.54,67.67,11900.0
2014-03-03 15:40:00,67.68,67.73,67.6,67.73,19300.0,67.68,67.73,67.6,67.73,19300.0
2014-03-03 15:45:00,67.72,67.82,67.71,67.74,29300.0,67.72,67.82,67.71,67.74,29300.0
2014-03-03 15:50:00,67.74,67.93,67.74,67.82,42200.0,67.74,67.93,67.74,67.82,42200.0
2014-03-03 15:55:00,67.85,67.98,67.81,67.95,55000.0,67.85,67.98,67.81,67.95,55000.0
2014-03-04 09:30:00,68.74,69.68,68.74,69.65,67600.0,68.74,69.68,68.74,69.65,67600.0
2014-03-04 09:35:00,69.67,69.95,69.47,69.47,44800.0,69.67,69.95,69.47,69.47,44800.0
2014-03-04 09:40:00,69.39,69.54,69.08,69.26,8200.0,69.39,69.54,69.08,69.26,8200.0
2014-03-04 09:45:00,69.25,69.35,69.22,69.22,12400.0,69.25,69.35,69.22,69.22,12400.0
2014-03-04 09:50:00,69.28,69.35,69.18,69.28,10700.0,69.28,69.35,69.18,69.28,10700.0
2014-03-04 09:55:00,69.3,69.42,69.17,69.28,12900.0,69.3,69.42,69.17,69.28,12900.0
2014-03-04 10:00:00,69.3,69.38,68.98,69.04,19300.0,69.3,69.38,68.98,69.04,19300.0
2014-03-04 10:05:00,69.08,69.21,68.96,68.97,7300.0,69.08,69.21,68.96,68.97,7300.0
2014-03-04 10:10:00,68.96,69.37,68.96,69.3,16100.0,68.96,69.37,68.96,69.3,16100.0
2014-03-04 10:15:00,69.25,69.5,69.25,69.46,16500.0,69.25,69.5,69.25,69.46,16500.0
2014-03-04 10:20:00,69.44,69.55,69.32,69.55,26300.0,69.44,69.55,69.32,69.55,26300.0
2014-03-04 10:25:00,69.48,69.7,69.44,69.68,29300.0,69.48,69.7,69.44,69.68,29300.0
2014-03-04 10:30:00,69.73,70.0,69.73,69.87,20400.0,69.73,70.0,69.73,69.87,20400.0
2014-03-04 10:35:00,69.89,69.97,69.69,69.91,18900.0,69.89,69.97,69.69,69.91,18900.0
2014-03-04 10:40:00,69.92,70.2,69.88,70.17,16000.0,69.92,70.2,69.88,70.17,16000.0
2014-03-04 10:45:00,70.12,70.46,70.11,70.32,15600.0,70.12,70.46,70.11,70.32,15600.0
2014-03-04 10:50:00,70.32,70.4,70.21,70.21,19200.0,70.32,70.4,70.21,70.21,19200.0
2014-03-04 10:55:00,70.24,70.49,70.24,70.44,19200.0,70.24,70.49,70.24,70.44,19200.0
2014-03-04 11:00:00,70.43,70.59,70.35,70.51,19100.0,70.43,70.59,70.35,70.51,19100.0
2014-03-04 11:05:00,70.51,70.8,70.5,70.71,21700.0,70.51,70.8,70.5,70.71,21700.0
2014-03-04 11:10:00,70.76,70.77,70.65,70.68,21000.0,70.76,70.77,70.65,70.68,21000.0
2014-03-04 11:15:00,70.66,70.72,70.53,70.55,19100.0,70.66,70.72,70.53,70.55,19100.0
2014-03-04 11:20:00,70.55,70.55,70.4,70.41,13800.0,70.55,70.55,70.4,70.41,13800.0
2014-03-04 11:25:00,70.43,70.48,70.12,70.19,36400.0,70.43,70.48,70.12,70.19,36400.0
2014-03-04 11:30:00,70.19,70.48,70.11,70.45,37200.0,70.19,70.48,70.11,70.45,37200.0
2014-03-04 11:35:00,70.42,70.42,70.24,70.25,5300.0,70.42,70.42,70.24,70.25,5300.0
2014-03-04 11:40:00,70.27,70.49,70.27,70.47,9200.0,70.27,70.49,70.27,70.47,9200.0
2014-03-04 11:45:00,70.47,70.52,70.38,70.42,19400.0,70.47,70.52,70.38,70.42,19400.0
2014-03-04 11:50:00,70.39,70.66,70.39,70.63,12000.0,70.39,70.66,70.39,70.63,12000.0
2014-03-04 11:55:00,70.53,70.63,70.51,70.57,5800.0,70.53,70.63,70.51,70.57,5800.0
2014-03-04 12:00:00,70.6,70.77,70.59,70.77,6900.0,70.6,70.77,70.59,70.77,6900.0
2014-03-04 12:05:00,70.75,70.8,70.7,70.7,3200.0,70.75,70.8,70.7,70.7,3200.0
2014-03-04 12:10:00,70.7,70.88,70.7,70.84,9200.0,70.7,70.88,70.7,70.84,9200.0
2014-03-04 12:15:00,70.77,70.87,70.7,70.85,15500.0,70.77,70.87,70.7,70.85,15500.0
2014-03-04 12:20:00,70.84,70.88,70.72,70.82,10000.0,70.84,70.88,70.72,70.82,10000.0
2014-03-04 12:25:00,70.8,70.93,70.8,70.9,16500.0,70.8,70.93,70.8,70.9,16500.0
2014-03-04 12:30:00,70.88,70.99,70.88,70.98,18800.0,70.88,70.99,70.88,70.98,18800.0
2014-03-04 12:35:00,70.95,70.95,70.84,70.89,16800.0,70.95,70.95,70.84,70.89,16800.0
2014-03-04 12:40:00,70.86,70.97,70.82,70.97,36500.0,70.86,70.97,70.82,70.97,36500.0
2014-03-04 12:45:00,70.96,71.11,70.93,71.02,30600.0,70.96,71.11,70.93,71.02,30600.0
2014-03-04 12:50:00,71.01,71.04,71.0,71.01,4100.0,71.01,71.04,71.0,71.01,4100.0
2014-03-04 12:55:00,71.0,71.18,71.0,71.17,9000.0,71.0,71.18,71.0,71.17,9000.0
2014-03-04 13:00:00,71.17,71.17,70.97,71.0,12900.0,71.17,71.17,70.97,71.0,12900.0
2014-03-04 13:05:00,70.98,71.19,70.97,71.11,13100.0,70.98,71.19,70.97,71.11,13100.0
2014-03-04 13:10:00,71.14,71.22,71.06,71.2,12800.0,71.14,71.22,71.06,71.2,12800.0
2014-03-04 13:15:00,71.22,71.22,71.02,71.02,12000.0,71.22,71.22,71.02,71.02,12000.0
2014-03-04 13:20:00,71.0,71.01,70.9,70.98,10300.0,71.0,71.01,70.9,70.98,10300.0
2014-03-04 13:25:00,71.0,71.2,71.0,71.18,13300.0,71.0,71.2,71.0,71.18,13300.0
2014-03-04 13:30:00,71.19,71.22,71.14,71.14,5300.0,71.19,71.22,71.14,71.14,5300.0
2014-03-04 13:35:00,71.14,71.21,71.06,71.2,9800.0,71.14,71.21,71.06,71.2,9800.0
2014-03-04 13:40:00,71.21,71.34,71.19,71.23,8100.0,71.21,71.34,71.19,71.23,8100.0
2014-03-04 13:45:00,71.23,71.27,71.19,71.24,17500.0,71.23,71.27,71.19,71.24,17500.0
2014-03-04 13:50:00,71.24,71.3,71.15,71.18,12600.0,71.24,71.3,71.15,71.18,12600.0
2014-03-04 13:55:00,71.12,71.21,70.96,70.98,12000.0,71.12,71.21,70.96,70.98,12000.0
2014-03-04 14:00:00,71.0,71.01,70.86,70.87,14700.0,71.0,71.01,70.86,70.87,14700.0
2014-03-04 14:05:00,70.88,71.09,70.87,71.09,11800.0,70.88,71.09,70.87,71.09,11800.0
2014-03-04 14:10:00,71.04,71.09,70.97,71.01,17100.0,71.04,71.09,70.97,71.01,17100.0
2014-03-04 14:15:00,71.01,71.03,70.99,71.01,19100.0,71.01,71.03,70.99,71.01,19100.0
2014-03-04 14:20:00,71.02,71.06,70.98,70.98,23400.0,71.02,71.06,70.98,70.98,23400.0
2014-03-04 14:25:00,70.98,71.03,70.95,70.97,14400.0,70.98,71.03,70.95,70.97,14400.0
2014-03-04 14:30:00,70.97,71.03,70.91,70.91,16400.0,70.97,71.03,70.91,70.91,16400.0
2014-03-04 14:35:00,70.9,71.0,70.73,71.0,29400.0,70.9,71.0,70.73,71.0,29400.0
2014-03-04 14:40:00,71.0,71.05,70.82,70.89,18400.0,71.0,71.05,70.82,70.89,18400.0
2014-03-04 14:45:00,70.9,70.93,70.86,70.9,16800.0,70.9,70.93,70.86,70.9,16800.0
2014-03-04 14:50:00,70.89,71.02,70.88,71.0,16900.0,70.89,71.02,70.88,71.0,16900.0
2014-03-04 14:55:00,71.01,71.03,70.98,71.0,14300.0,71.01,71.03,70.98,71.0,14300.0
2014-03-04 15:00:00,71.0,71.06,70.99,71.05,17100.0,71.0,71.06,70.99,71.05,17100.0
2014-03-04 15:05:00,71.07,71.07,70.99,70.99,19200.0,71.07,71.07,70.99,70.99,19200.0
2014-03-04 15:10:00,70.97,71.01,70.76,70.76,30500.0,70.97,71.01,70.76,70.76,30500.0
2014-03-04 15:15:00,70.75,71.0,70.66,70.9,47000.0,70.75,71.0,70.66,70.9,47000.0
2014-03-04 15:20:00,70.9,70.9,70.77,70.81,35800.0,70.9,70.9,70.77,70.81,35800.0
2014-03-04 15:25:00,70.8,70.81,70.64,70.64,22700.0,70.8,70.81,70.64,70.64,22700.0
2014-03-04 15:30:00,70.64,70.74,70.61,70.71,44300.0,70.64,70.74,70.61,70.71,44300.0
2014-03-04 15:35:00,70.71,70.75,70.7,70.71,34800.0,70.71,70.75,70.7,70.71,34800.0
2014-03-04 15:40:00,70.71,70.76,70.56,70.63,23900.0,70.71,70.76,70.56,70.63,23900.0
2014-03-04 15:45:00,70.62,70.67,70.5,70.62,28400.0,70.62,70.67,70.5,70.62,28400.0
2014-03-04 15:50:00,70.62,70.75,70.54,70.74,33600.0,70.62,70.75,70.54,70.74,33600.0
2014-03-04 15:55:00,70.74,70.97,70.7,70.82,103900.0,70.74,70.97,70.7,70.82,103900.0
2014-03-05 09:30:00,70.72,70.77,70.32,70.55,20700.0,70.72,70.77,70.32,70.55,20700.0
2014-03-05 09:35:00,70.55,70.55,69.83,69.83,9800.0,70.55,70.55,69.83,69.83,9800.0
2014-03-05 09:40:00,69.9,70.0,69.57,69.88,19100.0,69.9,70.0,69.57,69.88,19100.0
2014-03-05 09:45:00,69.79,69.86,69.43,69.83,17300.0,69.79,69.86,69.43,69.83,17300.0
2014-03-05 09:50:00,69.84,70.13,69.7,69.98,15800.0,69.84,70.13,69.7,69.98,15800.0
2014-03-05 09:55:00,69.95,70.27,69.76,70.26,10200.0,69.95,70.27,69.76,70.26,10200.0
2014-03-05 10:00:00,70.23,70.26,69.97,70.26,23200.0,70.23,70.26,69.97,70.26,23200.0
2014-03-05 10:05:00,70.24,70.7,70.15,70.7,23400.0,70.24,70.7,70.15,70.7,23400.0
2014-03-05 10:10:00,70.71,70.87,70.69,70.78,11400.0,70.71,70.87,70.69,70.78,11400.0
2014-03-05 10:15:00,70.78,71.04,70.78,71.04,27000.0,70.78,71.04,70.78,71.04,27000.0
2014-03-05 10:20:00,71.03,71.2,70.97,71.17,19900.0,71.03,71.2,70.97,71.17,19900.0
2014-03-05 10:25:00,71.17,71.39,71.1,71.16,29000.0,71.17,71.39,71.1,71.16,29000.0
2014-03-05 10:30:00,71.1,71.16,71.09,71.13,13500.0,71.1,71.16,71.09,71.13,13500.0
2014-03-05 10:35:00,71.1,71.2,71.0,71.16,20300.0,71.1,71.2,71.0,71.16,20300.0
2014-03-05 10:40:00,71.17,71.2,71.03,71.11,16600.0,71.17,71.2,71.03,71.11,16600.0
2014-03-05 10:45:00,71.11,71.28,70.98,71.02,24700.0,71.11,71.28,70.98,71.02,24700.0
2014-03-05 10:50:00,71.02,71.1,71.02,71.1,6500.0,71.02,71.1,71.02,71.1,6500.0
2014-03-05 10:55:00,71.1,71.28,71.1,71.28,12700.0,71.1,71.28,71.1,71.28,12700.0
2014-03-05 11:00:00,71.29,71.46,71.09,71.13,7500.0,71.29,71.46,71.09,71.13,7500.0
2014-03-05 11:05:00,71.16,71.34,71.15,71.32,5100.0,71.16,71.34,71.15,71.32,5100.0
2014-03-05 11:10:00,71.32,71.37,71.28,71.37,8400.0,71.32,71.37,71.28,71.37,8400.0
2014-03-05 11:15:00,71.34,71.44,71.16,71.23,8700.0,71.34,71.44,71.16,71.23,8700.0
2014-03-05 11:20:00,71.21,71.4,71.19,71.4,5000.0,71.21,71.4,71.19,71.4,5000.0
2014-03-05 11:25:00,71.4,71.4,71.16,71.16,15800.0,71.4,71.4,71.16,71.16,15800.0
2014-03-05 11:30:00,71.22,71.23,71.13,71.14,4200.0,71.22,71.23,71.13,71.14,4200.0
2014-03-05 11:35:00,71.01,71.02,70.96,70.99,12000.0,71.01,71.02,70.96,70.99,12000.0
2014-03-05 11:40:00,70.95,70.99,70.88,70.97,8900.0,70.95,70.99,70.88,70.97,8900.0
2014-03-05 11:45:00,70.97,71.0,70.92,70.96,13200.0,70.97,71.0,70.92,70.96,13200.0
2014-03-05 11:50:00,70.95,71.0,70.95,70.98,13200.0,70.95,71.0,70.95,70.98,13200.0
2014-03-05 11:55:00,70.94,70.94,70.8,70.82,3900.0,70.94,70.94,70.8,70.82,3900.0
2014-03-05 12:00:00,70.8,70.8,70.66,70.76,4600.0,70.8,70.8,70.66,70.76,4600.0
2014-03-05 12:05:00,70.76,70.98,70.73,70.98,6700.0,70.76,70.98,70.73,70.98,6700.0
2014-03-05 12:10:00,70.97,71.07,70.94,71.01,15100.0,70.97,71.07,70.94,71.01,15100.0
2014-03-05 12:15:00,71.04,71.06,70.88,70.91,12900.0,71.04,71.06,70.88,70.91,12900.0
2014-03-05 12:20:00,70.91,71.02,70.88,71.02,13900.0,70.91,71.02,70.88,71.02,13900.0
2014-03-05 12:25:00,71.02,71.1,70.97,71.0,18600.0,71.02,71.1,70.97,71.0,18600.0
2014-03-05 12:30:00,70.95,70.98,70.79,70.79,10800.0,70.95,70.98,70.79,70.79,10800.0
2014-03-05 12:35:00,70.81,70.82,70.75,70.77,10400.0,70.81,70.82,70.75,70.77,10400.0
2014-03-05 12:40:00,70.75,70.98,70.73,70.85,21600.0,70.75,70.98,70.73,70.85,21600.0
2014-03-05 12:45:00,70.82,70.97,70.76,70.82,31900.0,70.82,70.97,70.76,70.82,31900.0
2014-03-05 12:50:00,70.81,70.81,70.55,70.55,20700.0,70.81,70.81,70.55,70.55,20700.0
2014-03-05 12:55:00,70.53,70.7,70.5,70.65,7000.0,70.53,70.7,70.5,70.65,7000.0
2014-03-05 13:00:00,70.66,70.68,70.6,70.6,3900.0,70.66,70.68,70.6,70.6,3900.0
2014-03-05 13:05:00,70.6,70.6,70.4,70.56,6600.0,70.6,70.6,70.4,70.56,6600.0
2014-03-05 13:10:00,70.61,70.62,70.55,70.55,2300.0,70.61,70.62,70.55,70.55,2300.0
2014-03-05 13:15:00,70.59,70.63,70.58,70.59,3200.0,70.59,70.63,70.58,70.59,3200.0
2014-03-05 13:20:00,70.58,70.58,70.53,70.53,400.0,70.58,70.58,70.53,70.53,400.0
2014-03-05 13:25:00,70.51,70.53,70.44,70.5,4300.0,70.51,70.53,70.44,70.5,4300.0
2014-03-05 13:30:00,70.47,70.56,70.33,70.56,11800.0,70.47,70.56,70.33,70.56,11800.0
2014-03-05 13:35:00,70.57,70.62,70.57,70.61,2200.0,70.57,70.62,70.57,70.61,2200.0
2014-03-05 13:40:00,70.59,70.59,70.53,70.53,2400.0,70.59,70.59,70.53,70.53,2400.0
2014-03-05 13:45:00,70.54,70.54,70.41,70.41,3600.0,70.54,70.54,70.41,70.41,3600.0
2014-03-05 13:50:00,70.39,70.46,70.26,70.35,16600.0,70.39,70.46,70.26,70.35,16600.0
2014-03-05 13:55:00,70.38,70.38,70.32,70.33,4000.0,70.38,70.38,70.32,70.33,4000.0
2014-03-05 14:00:00,70.33,70.48,70.3,70.47,7400.0,70.33,70.48,70.3,70.47,7400.0
2014-03-05 14:05:00,70.48,70.5,70.42,70.45,5300.0,70.48,70.5,70.42,70.45,5300.0
2014-03-05 14:10:00,70.43,70.43,70.37,70.37,600.0,70.43,70.43,70.37,70.37,600.0
2014-03-05 14:15:00,70.41,70.41,70.35,70.37,4400.0,70.41,70.41,70.35,70.37,4400.0
2014-03-05 14:20:00,70.38,70.45,70.37,70.44,7500.0,70.38,70.45,70.37,70.44,7500.0
2014-03-05 14:25:00,70.42,70.46,70.41,70.44,6800.0,70.42,70.46,70.41,70.44,6800.0
2014-03-05 14:30:00,70.46,70.66,70.46,70.66,5100.0,70.46,70.66,70.46,70.66,5100.0
2014-03-05 14:35:00,70.67,70.83,70.67,70.83,4600.0,70.67,70.83,70.67,70.83,4600.0
2014-03-05 14:40:00,70.84,70.89,70.81,70.89,5300.0,70.84,70.89,70.81,70.89,5300.0
2014-03-05 14:45:00,70.87,70.99,70.84,70.99,32400.0,70.87,70.99,70.84,70.99,32400.0
2014-03-05 14:50:00,70.99,71.0,70.77,70.77,7600.0,70.99,71.0,70.77,70.77,7600.0
2014-03-05 14:55:00,70.78,70.82,70.74,70.74,8200.0,70.78,70.82,70.74,70.74,8200.0
2014-03-05 15:00:00,70.74,70.75,70.49,70.57,20900.0,70.74,70.75,70.49,70.57,20900.0
2014-03-05 15:05:00,70.54,70.58,70.39,70.52,27500.0,70.54,70.58,70.39,70.52,27500.0
2014-03-05 15:10:00,70.49,70.52,70.37,70.37,10200.0,70.49,70.52,70.37,70.37,10200.0
2014-03-05 15:15:00,70.36,70.36,70.11,70.11,20500.0,70.36,70.36,70.11,70.11,20500.0
2014-03-05 15:20:00,70.11,70.24,70.1,70.24,19000.0,70.11,70.24,70.1,70.24,19000.0
2014-03-05 15:25:00,70.23,70.23,70.06,70.1,18500.0,70.23,70.23,70.06,70.1,18500.0
2014-03-05 15:30:00,70.11,70.11,69.99,70.1,15800.0,70.11,70.11,69.99,70.1,15800.0
2014-03-05 15:35:00,70.1,70.13,69.95,69.96,19600.0,70.1,70.13,69.95,69.96,19600.0
2014-03-05 15:40:00,69.96,69.98,69.9,69.96,26900.0,69.96,69.98,69.9,69.96,26900.0
2014-03-05 15:45:00,69.96,70.09,69.95,70.09,26500.0,69.96,70.09,69.95,70.09,26500.0
2014-03-05 15:50:00,70.09,70.1,69.99,69.99,53400.0,70.09,70.1,69.99,69.99,53400.0
2014-03-05 15:55:00,70.0,70.1,69.96,70.01,104100.0,70.0,70.1,69.96,70.01,104100.0
2014-03-06 09:30:00,70.25,70.4,70.0,70.0,14500.0,70.25,70.4,70.0,70.0,14500.0
2014-03-06 09:35:00,69.78,69.91,69.52,69.69,13100.0,69.78,69.91,69.52,69.69,13100.0
2014-03-06 09:40:00,69.67,69.98,69.67,69.98,5000.0,69.67,69.98,69.67,69.98,5000.0
2014-03-06 09:45:00,69.87,69.88,69.44,69.53,5600.0,69.87,69.88,69.44,69.53,5600.0
2014-03-06 09:50:00,69.44,69.75,69.44,69.75,4100.0,69.44,69.75,69.44,69.75,4100.0
2014-03-06 09:55:00,69.7,69.7,69.32,69.38,40800.0,69.7,69.7,69.32,69.38,40800.0
2014-03-06 10:00:00,69.33,69.53,69.23,69.53,8400.0,69.33,69.53,69.23,69.53,8400.0
2014-03-06 10:05:00,69.55,69.55,69.3,69.3,5900.0,69.55,69.55,69.3,69.3,5900.0
2014-03-06 10:10:00,69.25,69.26,68.95,68.96,7300.0,69.25,69.26,68.95,68.96,7300.0
2014-03-06 10:15:00,68.92,68.96,68.66,68.83,20000.0,68.92,68.96,68.66,68.83,20000.0
2014-03-06 10:20:00,68.81,69.02,68.78,68.97,10300.0,68.81,69.02,68.78,68.97,10300.0
2014-03-06 10:25:00,68.97,69.01,68.87,68.9,5600.0,68.97,69.01,68.87,68.9,5600.0
2014-03-06 10:30:00,68.97,69.0,68.87,68.9,20300.0,68.97,69.0,68.87,68.9,20300.0
2014-03-06 10:35:00,68.88,68.92,68.69,68.71,12500.0,68.88,68.92,68.69,68.71,12500.0
2014-03-06 10:40:00,68.78,68.8,68.76,68.77,1600.0,68.78,68.8,68.76,68.77,1600.0
2014-03-06 10:45:00,68.8,68.93,68.79,68.93,6000.0,68.8,68.93,68.79,68.93,6000.0
2014-03-06 10:50:00,68.97,69.01,68.87,68.96,17800.0,68.97,69.01,68.87,68.96,17800.0
2014-03-06 10:55:00,68.97,69.0,68.89,68.95,16300.0,68.97,69.0,68.89,68.95,16300.0
2014-03-06 11:00:00,68.96,69.0,68.84,68.84,10700.0,68.96,69.0,68.84,68.84,10700.0
2014-03-06 11:05:00,68.8,68.88,68.75,68.87,9300.0,68.8,68.88,68.75,68.87,9300.0
2014-03-06 11:10:00,68.87,69.01,68.87,69.01,13400.0,68.87,69.01,68.87,69.01,13400.0
2014-03-06 11:15:00,69.03,69.18,68.94,68.96,30300.0,69.03,69.18,68.94,68.96,30300.0
2014-03-06 11:20:00,68.97,69.16,68.96,69.03,11400.0,68.97,69.16,68.96,69.03,11400.0
2014-03-06 11:25:00,69.01,69.07,68.92,68.98,11800.0,69.01,69.07,68.92,68.98,11800.0
2014-03-06 11:30:00,68.93,69.08,68.93,69.03,7500.0,68.93,69.08,68.93,69.03,7500.0
2014-03-06 11:35:00,69.0,69.0,68.82,68.82,7600.0,69.0,69.0,68.82,68.82,7600.0
2014-03-06 11:40:00,68.81,68.81,68.76,68.77,2900.0,68.81,68.81,68.76,68.77,2900.0
2014-03-06 11:45:00,68.79,68.9,68.79,68.9,4900.0,68.79,68.9,68.79,68.9,4900.0
2014-03-06 11:50:00,68.9,69.02,68.78,68.83,31000.0,68.9,69.02,68.78,68.83,31000.0
2014-03-06 11:55:00,68.86,68.9,68.77,68.77,14900.0,68.86,68.9,68.77,68.77,14900.0
2014-03-06 12:00:00,68.78,68.78,68.47,68.48,20500.0,68.78,68.78,68.47,68.48,20500.0
2014-03-06 12:05:00,68.5,68.5,68.34,68.34,15800.0,68.5,68.5,68.34,68.34,15800.0
2014-03-06 12:10:00,68.37,68.45,68.35,68.45,7800.0,68.37,68.45,68.35,68.45,7800.0
2014-03-06 12:15:00,68.45,68.45,68.34,68.38,11600.0,68.45,68.45,68.34,68.38,11600.0
2014-03-06 12:20:00,68.4,68.45,68.36,68.36,7000.0,68.4,68.45,68.36,68.36,7000.0
2014-03-06 12:25:00,68.39,68.46,68.33,68.44,12800.0,68.39,68.46,68.33,68.44,12800.0
2014-03-06 12:30:00,68.44,68.46,68.38,68.4,19500.0,68.44,68.46,68.38,68.4,19500.0
2014-03-06 12:35:00,68.42,68.73,68.42,68.72,8200.0,68.42,68.73,68.42,68.72,8200.0
2014-03-06 12:40:00,68.77,68.84,68.77,68.8,6300.0,68.77,68.84,68.77,68.8,6300.0
2014-03-06 12:45:00,68.78,68.88,68.78,68.86,5100.0,68.78,68.88,68.78,68.86,5100.0
2014-03-06 12:50:00,68.9,68.95,68.83,68.95,10700.0,68.9,68.95,68.83,68.95,10700.0
2014-03-06 12:55:00,68.95,68.99,68.89,68.98,9900.0,68.95,68.99,68.89,68.98,9900.0
2014-03-06 13:00:00,68.97,68.97,68.84,68.9,5800.0,68.97,68.97,68.84,68.9,5800.0
2014-03-06 13:05:00,68.9,68.94,68.88,68.93,7100.0,68.9,68.94,68.88,68.93,7100.0
2014-03-06 13:10:00,68.94,68.94,68.77,68.77,9000.0,68.94,68.94,68.77,68.77,9000.0
2014-03-06 13:15:00,68.81,68.85,68.8,68.81,8100.0,68.81,68.85,68.8,68.81,8100.0
2014-03-06 13:20:00,68.81,68.81,68.67,68.67,5300.0,68.81,68.81,68.67,68.67,5300.0
2014-03-06 13:25:00,68.64,68.68,68.61,68.67,26500.0,68.64,68.68,68.61,68.67,26500.0
2014-03-06 13:30:00,68.63,68.73,68.62,68.73,29400.0,68.63,68.73,68.62,68.73,29400.0
2014-03-06 13:35:00,68.71,68.73,68.62,68.66,12300.0,68.71,68.73,68.62,68.66,12300.0
2014-03-06 13:40:00,68.65,68.78,68.63,68.72,11000.0,68.65,68.78,68.63,68.72,11000.0
2014-03-06 13:45:00,68.73,68.75,68.63,68.65,5900.0,68.73,68.75,68.63,68.65,5900.0
2014-03-06 13:50:00,68.65,68.71,68.64,68.64,10400.0,68.65,68.71,68.64,68.64,10400.0
2014-03-06 13:55:00,68.67,68.67,68.46,68.47,8200.0,68.67,68.67,68.46,68.47,8200.0
2014-03-06 14:00:00,68.46,68.54,68.37,68.52,34200.0,68.46,68.54,68.37,68.52,34200.0
2014-03-06 14:05:00,68.56,68.71,68.56,68.71,13700.0,68.56,68.71,68.56,68.71,13700.0
2014-03-06 14:10:00,68.69,68.77,68.61,68.61,8900.0,68.69,68.77,68.61,68.61,8900.0
2014-03-06 14:15:00,68.58,68.6,68.43,68.48,5300.0,68.58,68.6,68.43,68.48,5300.0
2014-03-06 14:20:00,68.47,68.47,68.43,68.45,4500.0,68.47,68.47,68.43,68.45,4500.0
2014-03-06 14:25:00,68.43,68.56,68.4,68.53,5700.0,68.43,68.56,68.4,68.53,5700.0
2014-03-06 14:30:00,68.54,68.6,68.54,68.58,13300.0,68.54,68.6,68.54,68.58,13300.0
2014-03-06 14:35:00,68.56,68.62,68.55,68.58,7300.0,68.56,68.62,68.55,68.58,7300.0
2014-03-06 14:40:00,68.62,68.76,68.62,68.7,13400.0,68.62,68.76,68.62,68.7,13400.0
2014-03-06 14:45:00,68.7,68.71,68.63,68.63,10000.0,68.7,68.71,68.63,68.63,10000.0
2014-03-06 14:50:00,68.63,68.68,68.45,68.67,53700.0,68.63,68.68,68.45,68.67,53700.0
2014-03-06 14:55:00,68.67,68.8,68.65,68.77,58600.0,68.67,68.8,68.65,68.77,58600.0
2014-03-06 15:00:00,68.78,68.84,68.73,68.8,25700.0,68.78,68.84,68.73,68.8,25700.0
2014-03-06 15:05:00,68.8,68.83,68.74,68.78,29200.0,68.8,68.83,68.74,68.78,29200.0
2014-03-06 15:10:00,68.77,68.88,68.75,68.83,41600.0,68.77,68.88,68.75,68.83,41600.0
2014-03-06 15:15:00,68.84,68.85,68.74,68.76,84500.0,68.84,68.85,68.74,68.76,84500.0
2014-03-06 15:20:00,68.77,68.85,68.77,68.78,20900.0,68.77,68.85,68.77,68.78,20900.0
2014-03-06 15:25:00,68.78,68.96,68.77,68.91,34100.0,68.78,68.96,68.77,68.91,34100.0
2014-03-06 15:30:00,68.9,68.9,68.62,68.62,28800.0,68.9,68.9,68.62,68.62,28800.0
2014-03-06 15:35:00,68.63,68.72,68.52,68.72,25600.0,68.63,68.72,68.52,68.72,25600.0
2014-03-06 15:40:00,68.74,68.87,68.69,68.73,26900.0,68.74,68.87,68.69,68.73,26900.0
2014-03-06 15:45:00,68.73,68.82,68.71,68.75,33100.0,68.73,68.82,68.71,68.75,33100.0
2014-03-06 15:50:00,68.72,68.73,68.66,68.68,35900.0,68.72,68.73,68.66,68.68,35900.0
2014-03-06 15:55:00,68.72,68.72,68.49,68.57,42700.0,68.72,68.72,68.49,68.57,42700.0
2014-03-07 09:30:00,69.25,69.32,68.57,68.65,33000.0,69.25,69.32,68.57,68.65,33000.0
2014-03-07 09:35:00,68.63,68.63,68.15,68.4,12900.0,68.63,68.63,68.15,68.4,12900.0
2014-03-07 09:40:00,68.25,68.31,67.9,67.9,11100.0,68.25,68.31,67.9,67.9,11100.0
2014-03-07 09:45:00,67.9,67.91,67.55,67.55,8600.0,67.9,67.91,67.55,67.55,8600.0
2014-03-07 09:50:00,67.51,67.6,67.17,67.31,22100.0,67.51,67.6,67.17,67.31,22100.0
2014-03-07 09:55:00,67.31,67.61,67.14,67.56,13200.0,67.31,67.61,67.14,67.56,13200.0
2014-03-07 10:00:00,67.65,67.7,67.4,67.7,7600.0,67.65,67.7,67.4,67.7,7600.0
2014-03-07 10:05:00,67.7,68.13,67.7,67.95,9100.0,67.7,68.13,67.7,67.95,9100.0
2014-03-07 10:10:00,67.95,68.1,67.91,68.06,19000.0,67.95,68.1,67.91,68.06,19000.0
2014-03-07 10:15:00,68.09,68.25,67.97,68.25,19600.0,68.09,68.25,67.97,68.25,19600.0
2014-03-07 10:20:00,68.25,68.29,68.09,68.09,73500.0,68.25,68.29,68.09,68.09,73500.0
2014-03-07 10:25:00,68.12,68.4,68.11,68.33,32800.0,68.12,68.4,68.11,68.33,32800.0
2014-03-07 10:30:00,68.3,68.53,68.3,68.46,20500.0,68.3,68.53,68.3,68.46,20500.0
2014-03-07 10:35:00,68.45,68.52,68.25,68.25,10700.0,68.45,68.52,68.25,68.25,10700.0
2014-03-07 10:40:00,68.27,68.44,68.21,68.44,12900.0,68.27,68.44,68.21,68.44,12900.0
2014-03-07 10:45:00,68.43,68.43,68.07,68.12,5900.0,68.43,68.43,68.07,68.12,5900.0
2014-03-07 10:50:00,68.15,68.33,68.07,68.07,14900.0,68.15,68.33,68.07,68.07,14900.0
2014-03-07 10:55:00,68.01,68.01,67.92,67.98,26000.0,68.01,68.01,67.92,67.98,26000.0
2014-03-07 11:00:00,67.99,68.0,67.78,67.79,18900.0,67.99,68.0,67.78,67.79,18900.0
2014-03-07 11:05:00,67.81,67.83,67.53,67.76,10400.0,67.81,67.83,67.53,67.76,10400.0
2014-03-07 11:10:00,67.72,67.78,67.51,67.56,10900.0,67.72,67.78,67.51,67.56,10900.0
2014-03-07 11:15:00,67.51,67.56,67.39,67.51,6300.0,67.51,67.56,67.39,67.51,6300.0
2014-03-07 11:20:00,67.51,67.67,67.41,67.67,26500.0,67.51,67.67,67.41,67.67,26500.0
2014-03-07 11:25:00,67.71,67.8,67.65,67.72,18800.0,67.71,67.8,67.65,67.72,18800.0
2014-03-07 11:30:00,67.81,67.81,67.53,67.53,5600.0,67.81,67.81,67.53,67.53,5600.0
2014-03-07 11:35:00,67.54,67.78,67.54,67.75,6200.0,67.54,67.78,67.54,67.75,6200.0
2014-03-07 11:40:00,67.68,67.77,67.65,67.72,4300.0,67.68,67.77,67.65,67.72,4300.0
2014-03-07 11:45:00,67.75,67.83,67.7,67.7,18900.0,67.75,67.83,67.7,67.7,18900.0
2014-03-07 11:50:00,67.72,67.72,67.56,67.6,3000.0,67.72,67.72,67.56,67.6,3000.0
2014-03-07 11:55:00,67.58,67.7,67.54,67.7,3700.0,67.58,67.7,67.54,67.7,3700.0
2014-03-07 12:00:00,67.73,67.79,67.56,67.56,5200.0,67.73,67.79,67.56,67.56,5200.0
2014-03-07 12:05:00,67.56,67.56,67.41,67.45,3200.0,67.56,67.56,67.41,67.45,3200.0
2014-03-07 12:10:00,67.47,67.57,67.45,67.57,2000.0,67.47,67.57,67.45,67.57,2000.0
2014-03-07 12:15:00,67.62,67.68,67.59,67.62,24500.0,67.62,67.68,67.59,67.62,24500.0
2014-03-07 12:20:00,67.62,67.71,67.62,67.65,7000.0,67.62,67.71,67.62,67.65,7000.0
2014-03-07 12:25:00,67.69,67.69,67.51,67.53,5000.0,67.69,67.69,67.51,67.53,5000.0
2014-03-07 12:30:00,67.53,67.59,67.31,67.35,5200.0,67.53,67.59,67.31,67.35,5200.0
2014-03-07 12:35:00,67.37,67.4,67.27,67.31,18000.0,67.37,67.4,67.27,67.31,18000.0
2014-03-07 12:40:00,67.35,67.47,67.34,67.41,10200.0,67.35,67.47,67.34,67.41,10200.0
2014-03-07 12:45:00,67.47,67.55,67.47,67.49,1700.0,67.47,67.55,67.47,67.49,1700.0
2014-03-07 12:50:00,67.48,67.51,67.38,67.39,1500.0,67.48,67.51,67.38,67.39,1500.0
2014-03-07 12:55:00,67.37,67.39,67.26,67.26,3800.0,67.37,67.39,67.26,67.26,3800.0
2014-03-07 13:00:00,67.26,67.26,67.06,67.07,7300.0,67.26,67.26,67.06,67.07,7300.0
2014-03-07 13:05:00,67.05,67.05,66.96,67.03,15400.0,67.05,67.05,66.96,67.03,15400.0
2014-03-07 13:10:00,67.01,67.04,66.89,66.91,7900.0,67.01,67.04,66.89,66.91,7900.0
2014-03-07 13:15:00,66.89,66.89,66.63,66.64,18400.0,66.89,66.89,66.63,66.64,18400.0
2014-03-07 13:20:00,66.64,66.93,66.62,66.88,5000.0,66.64,66.93,66.62,66.88,5000.0
2014-03-07 13:25:00,66.87,66.92,66.82,66.89,1800.0,66.87,66.92,66.82,66.89,1800.0
2014-03-07 13:30:00,66.91,66.95,66.72,66.72,37700.0,66.91,66.95,66.72,66.72,37700.0
2014-03-07 13:35:00,66.72,66.85,66.59,66.59,13700.0,66.72,66.85,66.59,66.59,13700.0
2014-03-07 13:40:00,66.6,66.8,66.59,66.75,4500.0,66.6,66.8,66.59,66.75,4500.0
2014-03-07 13:45:00,66.79,66.92,66.79,66.92,6500.0,66.79,66.92,66.79,66.92,6500.0
2014-03-07 13:50:00,66.9,67.02,66.86,67.02,3700.0,66.9,67.02,66.86,67.02,3700.0
2014-03-07 13:55:00,67.06,67.24,67.06,67.2,2700.0,67.06,67.24,67.06,67.2,2700.0
2014-03-07 14:00:00,67.2,67.29,67.18,67.29,4900.0,67.2,67.29,67.18,67.29,4900.0
2014-03-07 14:05:00,67.27,67.27,67.06,67.08,3900.0,67.27,67.27,67.06,67.08,3900.0
2014-03-07 14:10:00,67.09,67.12,67.0,67.09,9900.0,67.09,67.12,67.0,67.09,9900.0
2014-03-07 14:15:00,67.11,67.13,67.0,67.0,5000.0,67.11,67.13,67.0,67.0,5000.0
2014-03-07 14:20:00,66.99,66.99,66.72,66.72,9200.0,66.99,66.99,66.72,66.72,9200.0
2014-03-07 14:25:00,66.72,66.76,66.52,66.53,24300.0,66.72,66.76,66.52,66.53,24300.0
2014-03-07 14:30:00,66.52,66.6,66.29,66.38,48600.0,66.52,66.6,66.29,66.38,48600.0
2014-03-07 14:35:00,66.39,66.39,66.26,66.33,21300.0,66.39,66.39,66.26,66.33,21300.0
2014-03-07 14:40:00,66.34,66.41,66.29,66.34,23000.0,66.34,66.41,66.29,66.34,23000.0
2014-03-07 14:45:00,66.34,66.48,66.33,66.47,17000.0,66.34,66.48,66.33,66.47,17000.0
2014-03-07 14:50:00,66.47,66.51,66.39,66.48,20800.0,66.47,66.51,66.39,66.48,20800.0
2014-03-07 14:55:00,66.48,66.5,66.36,66.37,19300.0,66.48,66.5,66.36,66.37,19300.0
2014-03-07 15:00:00,66.4,66.59,66.32,66.5,26300.0,66.4,66.59,66.32,66.5,26300.0
2014-03-07 15:05:00,66.46,66.7,66.46,66.7,9600.0,66.46,66.7,66.46,66.7,9600.0
2014-03-07 15:10:00,66.7,66.7,66.4,66.58,16100.0,66.7,66.7,66.4,66.58,16100.0
2014-03-07 15:15:00,66.58,66.87,66.55,66.82,12800.0,66.58,66.87,66.55,66.82,12800.0
2014-03-07 15:20:00,66.83,67.13,66.81,67.13,32200.0,66.83,67.13,66.81,67.13,32200.0
2014-03-07 15:25:00,67.13,67.29,67.13,67.16,11900.0,67.13,67.29,67.13,67.16,11900.0
2014-03-07 15:30:00,67.17,67.18,67.01,67.11,33300.0,67.17,67.18,67.01,67.11,33300.0
2014-03-07 15:35:00,67.1,67.21,67.09,67.1,22700.0,67.1,67.21,67.09,67.1,22700.0
2014-03-07 15:40:00,67.09,67.13,67.04,67.08,26800.0,67.09,67.13,67.04,67.08,26800.0
2014-03-07 15:45:00,67.11,67.13,66.94,67.12,29900.0,67.11,67.13,66.94,67.12,29900.0
2014-03-07 15:50:00,67.1,67.14,66.98,67.07,43400.0,67.1,67.14,66.98,67.07,43400.0
2014-03-07 15:55:00,67.09,67.17,67.07,67.14,54400.0,67.09,67.17,67.07,67.14,54400.0
2014-03-10 09:30:00,66.94,67.1,66.61,66.89,17200.0,66.94,67.1,66.61,66.89,17200.0
2014-03-10 09:35:00,67.02,67.22,66.44,66.55,5800.0,67.02,67.22,66.44,66.55,5800.0
2014-03-10 09:40:00,66.48,66.8,66.48,66.72,20100.0,66.48,66.8,66.48,66.72,20100.0
2014-03-10 09:45:00,66.68,66.76,66.47,66.52,16500.0,66.68,66.76,66.47,66.52,16500.0
2014-03-10 09:50:00,66.55,66.68,66.48,66.49,15200.0,66.55,66.68,66.48,66.49,15200.0
2014-03-10 09:55:00,66.51,66.63,66.31,66.54,10100.0,66.51,66.63,66.31,66.54,10100.0
2014-03-10 10:00:00,66.53,66.56,66.38,66.51,8300.0,66.53,66.56,66.38,66.51,8300.0
2014-03-10 10:05:00,66.43,66.47,66.25,66.29,4900.0,66.43,66.47,66.25,66.29,4900.0
2014-03-10 10:10:00,66.29,66.31,66.09,66.1,9300.0,66.29,66.31,66.09,66.1,9300.0
2014-03-10 10:15:00,66.1,66.18,66.06,66.12,13200.0,66.1,66.18,66.06,66.12,13200.0
2014-03-10 10:20:00,66.09,66.18,66.05,66.11,33500.0,66.09,66.18,66.05,66.11,33500.0
2014-03-10 10:25:00,66.09,66.09,65.76,65.97,29900.0,66.09,66.09,65.76,65.97,29900.0
2014-03-10 10:30:00,65.97,66.02,65.8,65.83,8900.0,65.97,66.02,65.8,65.83,8900.0
2014-03-10 10:35:00,65.81,65.94,65.76,65.84,4800.0,65.81,65.94,65.76,65.84,4800.0
2014-03-10 10:40:00,65.77,65.77,65.5,65.5,43000.0,65.77,65.77,65.5,65.5,43000.0
2014-03-10 10:45:00,65.48,65.73,65.41,65.73,28100.0,65.48,65.73,65.41,65.73,28100.0
2014-03-10 10:50:00,65.74,65.8,65.63,65.69,17100.0,65.74,65.8,65.63,65.69,17100.0
2014-03-10 10:55:00,65.78,65.95,65.68,65.93,16800.0,65.78,65.95,65.68,65.93,16800.0
2014-03-10 11:00:00,65.85,65.94,65.75,65.78,19400.0,65.85,65.94,65.75,65.78,19400.0
2014-03-10 11:05:00,65.75,65.91,65.69,65.74,21900.0,65.75,65.91,65.69,65.74,21900.0
2014-03-10 11:10:00,65.84,65.87,65.71,65.81,22400.0,65.84,65.87,65.71,65.81,22400.0
2014-03-10 11:15:00,65.79,65.9,65.79,65.89,10500.0,65.79,65.9,65.79,65.89,10500.0
2014-03-10 11:20:00,65.88,66.21,65.88,66.21,10700.0,65.88,66.21,65.88,66.21,10700.0
2014-03-10 11:25:00,66.25,66.4,66.2,66.36,6600.0,66.25,66.4,66.2,66.36,6600.0
2014-03-10 11:30:00,66.32,66.42,66.25,66.26,18300.0,66.32,66.42,66.25,66.26,18300.0
2014-03-10 11:35:00,66.26,66.34,65.97,66.0,21600.0,66.26,66.34,65.97,66.0,21600.0
2014-03-10 11:40:00,66.03,66.07,65.9,65.92,29800.0,66.03,66.07,65.9,65.92,29800.0
2014-03-10 11:45:00,65.93,66.08,65.89,65.92,21600.0,65.93,66.08,65.89,65.92,21600.0
2014-03-10 11:50:00,65.9,65.98,65.8,65.92,8000.0,65.9,65.98,65.8,65.92,8000.0
2014-03-10 11:55:00,65.92,66.04,65.92,66.03,4100.0,65.92,66.04,65.92,66.03,4100.0
2014-03-10 12:00:00,66.03,66.31,66.03,66.31,21300.0,66.03,66.31,66.03,66.31,21300.0
2014-03-10 12:05:00,66.3,66.3,66.23,66.26,16900.0,66.3,66.3,66.23,66.26,16900.0
2014-03-10 12:10:00,66.26,66.32,66.15,66.24,24700.0,66.26,66.32,66.15,66.24,24700.0
2014-03-10 12:15:00,66.24,66.27,66.2,66.25,8300.0,66.24,66.27,66.2,66.25,8300.0
2014-03-10 12:20:00,66.25,66.3,66.2,66.22,14000.0,66.25,66.3,66.2,66.22,14000.0
2014-03-10 12:25:00,66.26,66.28,66.18,66.19,15400.0,66.26,66.28,66.18,66.19,15400.0
2014-03-10 12:30:00,66.19,66.27,66.15,66.24,9000.0,66.19,66.27,66.15,66.24,9000.0
2014-03-10 12:35:00,66.21,66.3,66.16,66.28,22100.0,66.21,66.3,66.16,66.28,22100.0
2014-03-10 12:40:00,66.28,66.28,66.22,66.22,5600.0,66.28,66.28,66.22,66.22,5600.0
2014-03-10 12:45:00,66.23,66.27,66.2,66.24,10100.0,66.23,66.27,66.2,66.24,10100.0
2014-03-10 12:50:00,66.18,66.26,66.17,66.23,12100.0,66.18,66.26,66.17,66.23,12100.0
2014-03-10 12:55:00,66.25,66.28,66.22,66.23,15300.0,66.25,66.28,66.22,66.23,15300.0
2014-03-10 13:00:00,66.23,66.25,66.14,66.22,11400.0,66.23,66.25,66.14,66.22,11400.0
2014-03-10 13:05:00,66.22,66.25,66.22,66.22,6700.0,66.22,66.25,66.22,66.22,6700.0
2014-03-10 13:10:00,66.24,66.29,66.03,66.03,10200.0,66.24,66.29,66.03,66.03,10200.0
2014-03-10 13:15:00,66.05,66.05,65.99,65.99,5100.0,66.05,66.05,65.99,65.99,5100.0
2014-03-10 13:20:00,66.0,66.05,65.98,66.02,16800.0,66.0,66.05,65.98,66.02,16800.0
2014-03-10 13:25:00,66.02,66.08,66.01,66.05,16100.0,66.02,66.08,66.01,66.05,16100.0
2014-03-10 13:30:00,66.05,66.12,65.97,65.99,19100.0,66.05,66.12,65.97,65.99,19100.0
2014-03-10 13:35:00,65.98,66.03,65.87,65.92,20600.0,65.98,66.03,65.87,65.92,20600.0
2014-03-10 13:40:00,65.92,65.95,65.9,65.94,13800.0,65.92,65.95,65.9,65.94,13800.0
2014-03-10 13:45:00,65.94,66.1,65.92,66.06,11300.0,65.94,66.1,65.92,66.06,11300.0
2014-03-10 13:50:00,66.1,66.23,66.07,66.21,7400.0,66.1,66.23,66.07,66.21,7400.0
2014-03-10 13:55:00,66.23,66.26,66.19,66.22,22800.0,66.23,66.26,66.19,66.22,22800.0
2014-03-10 14:00:00,66.2,66.25,66.18,66.24,9000.0,66.2,66.25,66.18,66.24,9000.0
2014-03-10 14:05:00,66.23,66.27,66.19,66.25,13600.0,66.23,66.27,66.19,66.25,13600.0
2014-03-10 14:10:00,66.26,66.26,66.22,66.26,9400.0,66.26,66.26,66.22,66.26,9400.0
2014-03-10 14:15:00,66.25,66.26,66.18,66.24,10400.0,66.25,66.26,66.18,66.24,10400.0
2014-03-10 14:20:00,66.2,66.27,66.14,66.22,5800.0,66.2,66.27,66.14,66.22,5800.0
2014-03-10 14:25:00,66.21,66.28,66.2,66.28,8500.0,66.21,66.28,66.2,66.28,8500.0
2014-03-10 14:30:00,66.25,66.28,66.22,66.25,19600.0,66.25,66.28,66.22,66.25,19600.0
2014-03-10 14:35:00,66.26,66.28,66.23,66.27,16800.0,66.26,66.28,66.23,66.27,16800.0
2014-03-10 14:40:00,66.27,66.27,66.17,66.18,11500.0,66.27,66.27,66.17,66.18,11500.0
2014-03-10 14:45:00,66.19,66.27,66.16,66.25,10900.0,66.19,66.27,66.16,66.25,10900.0
2014-03-10 14:50:00,66.24,66.27,66.16,66.21,20300.0,66.24,66.27,66.16,66.21,20300.0
2014-03-10 14:55:00,66.24,66.38,66.24,66.29,10800.0,66.24,66.38,66.24,66.29,10800.0
2014-03-10 15:00:00,66.29,66.35,66.27,66.27,15100.0,66.29,66.35,66.27,66.27,15100.0
2014-03-10 15:05:00,66.28,66.37,66.28,66.36,11100.0,66.28,66.37,66.28,66.36,11100.0
2014-03-10 15:10:00,66.35,66.35,66.19,66.26,15100.0,66.35,66.35,66.19,66.26,15100.0
2014-03-10 15:15:00,66.24,66.35,66.23,66.35,12700.0,66.24,66.35,66.23,66.35,12700.0
2014-03-10 15:20:00,66.35,66.52,66.34,66.51,27800.0,66.35,66.52,66.34,66.51,27800.0
2014-03-10 15:25:00,66.51,66.53,66.48,66.49,14700.0,66.51,66.53,66.48,66.49,14700.0
2014-03-10 15:30:00,66.5,66.57,66.49,66.57,22400.0,66.5,66.57,66.49,66.57,22400.0
2014-03-10 15:35:00,66.57,66.67,66.57,66.67,26400.0,66.57,66.67,66.57,66.67,26400.0
2014-03-10 15:40:00,66.67,66.75,66.67,66.72,33300.0,66.67,66.75,66.67,66.72,33300.0
2014-03-10 15:45:00,66.73,66.94,66.73,66.94,60000.0,66.73,66.94,66.73,66.94,60000.0
2014-03-10 15:50:00,66.94,67.01,66.9,66.9,47200.0,66.94,67.01,66.9,66.9,47200.0
2014-03-10 15:55:00,66.92,66.92,66.85,66.89,54000.0,66.92,66.92,66.85,66.89,54000.0
2014-03-11 09:30:00,67.18,67.18,66.65,66.65,8400.0,67.18,67.18,66.65,66.65,8400.0
2014-03-11 09:35:00,66.66,66.79,66.54,66.55,9100.0,66.66,66.79,66.54,66.55,9100.0
2014-03-11 09:40:00,66.58,66.6,66.23,66.23,7300.0,66.58,66.6,66.23,66.23,7300.0
2014-03-11 09:45:00,66.25,66.87,66.25,66.78,6900.0,66.25,66.87,66.25,66.78,6900.0
2014-03-11 09:50:00,66.84,67.03,66.72,66.75,12800.0,66.84,67.03,66.72,66.75,12800.0
2014-03-11 09:55:00,66.75,66.91,66.72,66.82,5400.0,66.75,66.91,66.72,66.82,5400.0
2014-03-11 10:00:00,66.84,66.86,66.51,66.63,13700.0,66.84,66.86,66.51,66.63,13700.0
2014-03-11 10:05:00,66.58,66.58,66.39,66.44,14100.0,66.58,66.58,66.39,66.44,14100.0
2014-03-11 10:10:00,66.41,66.45,66.34,66.4,25200.0,66.41,66.45,66.34,66.4,25200.0
2014-03-11 10:15:00,66.44,66.56,66.38,66.51,50400.0,66.44,66.56,66.38,66.51,50400.0
2014-03-11 10:20:00,66.6,66.62,66.48,66.62,10000.0,66.6,66.62,66.48,66.62,10000.0
2014-03-11 10:25:00,66.62,67.07,66.61,67.04,21500.0,66.62,67.07,66.61,67.04,21500.0
2014-03-11 10:30:00,67.08,67.63,67.07,67.62,20500.0,67.08,67.63,67.07,67.62,20500.0
2014-03-11 10:35:00,67.63,67.91,67.61,67.85,28200.0,67.63,67.91,67.61,67.85,28200.0
2014-03-11 10:40:00,67.83,68.18,67.69,67.69,27400.0,67.83,68.18,67.69,67.69,27400.0
2014-03-11 10:45:00,67.71,68.0,67.65,68.0,12700.0,67.71,68.0,67.65,68.0,12700.0
2014-03-11 10:50:00,68.02,68.11,67.82,67.85,7400.0,68.02,68.11,67.82,67.85,7400.0
2014-03-11 10:55:00,67.84,67.89,67.63,67.67,24400.0,67.84,67.89,67.63,67.67,24400.0
2014-03-11 11:00:00,67.69,67.71,67.64,67.69,4800.0,67.69,67.71,67.64,67.69,4800.0
2014-03-11 11:05:00,67.69,67.74,67.53,67.63,8200.0,67.69,67.74,67.53,67.63,8200.0
2014-03-11 11:10:00,67.65,67.79,67.62,67.62,5700.0,67.65,67.79,67.62,67.62,5700.0
2014-03-11 11:15:00,67.66,67.73,67.61,67.72,4900.0,67.66,67.73,67.61,67.72,4900.0
2014-03-11 11:20:00,67.72,67.75,67.69,67.75,2800.0,67.72,67.75,67.69,67.75,2800.0
2014-03-11 11:25:00,67.78,67.96,67.65,67.85,120400.0,67.78,67.96,67.65,67.85,120400.0
2014-03-11 11:30:00,67.8,67.8,67.67,67.7,6900.0,67.8,67.8,67.67,67.7,6900.0
2014-03-11 11:35:00,67.71,67.84,67.7,67.79,6400.0,67.71,67.84,67.7,67.79,6400.0
2014-03-11 11:40:00,67.78,67.79,67.3,67.35,10700.0,67.78,67.79,67.3,67.35,10700.0
2014-03-11 11:45:00,67.32,67.51,67.32,67.43,8000.0,67.32,67.51,67.32,67.43,8000.0
2014-03-11 11:50:00,67.4,67.53,67.39,67.5,4200.0,67.4,67.53,67.39,67.5,4200.0
2014-03-11 11:55:00,67.5,67.76,67.48,67.71,6000.0,67.5,67.76,67.48,67.71,6000.0
2014-03-11 12:00:00,67.73,67.76,67.36,67.36,8500.0,67.73,67.76,67.36,67.36,8500.0
2014-03-11 12:05:00,67.4,67.57,67.39,67.44,7000.0,67.4,67.57,67.39,67.44,7000.0
2014-03-11 12:10:00,67.4,67.4,67.15,67.18,5300.0,67.4,67.4,67.15,67.18,5300.0
2014-03-11 12:15:00,67.13,67.13,66.95,66.95,7900.0,67.13,67.13,66.95,66.95,7900.0
2014-03-11 12:20:00,66.97,67.04,66.94,67.03,18300.0,66.97,67.04,66.94,67.03,18300.0
2014-03-11 12:25:00,67.02,67.11,66.88,66.93,10000.0,67.02,67.11,66.88,66.93,10000.0
2014-03-11 12:30:00,66.96,67.1,66.93,67.1,5500.0,66.96,67.1,66.93,67.1,5500.0
2014-03-11 12:35:00,67.11,67.11,66.95,66.95,10100.0,67.11,67.11,66.95,66.95,10100.0
2014-03-11 12:40:00,66.99,67.25,66.97,67.25,4800.0,66.99,67.25,66.97,67.25,4800.0
2014-03-11 12:45:00,67.28,67.3,67.12,67.17,6400.0,67.28,67.3,67.12,67.17,6400.0
2014-03-11 12:50:00,67.22,67.27,67.18,67.22,4000.0,67.22,67.27,67.18,67.22,4000.0
2014-03-11 12:55:00,67.18,67.19,67.06,67.07,4300.0,67.18,67.19,67.06,67.07,4300.0
2014-03-11 13:00:00,67.03,67.03,66.86,66.86,7700.0,67.03,67.03,66.86,66.86,7700.0
2014-03-11 13:05:00,66.87,67.01,66.83,67.01,7000.0,66.87,67.01,66.83,67.01,7000.0
2014-03-11 13:10:00,67.02,67.21,67.01,67.21,6000.0,67.02,67.21,67.01,67.21,6000.0
2014-03-11 13:15:00,67.19,67.2,67.01,67.01,5200.0,67.19,67.2,67.01,67.01,5200.0
2014-03-11 13:20:00,67.03,67.09,66.94,66.96,34500.0,67.03,67.09,66.94,66.96,34500.0
2014-03-11 13:25:00,66.92,66.94,66.84,66.93,24700.0,66.92,66.94,66.84,66.93,24700.0
2014-03-11 13:30:00,66.89,66.9,66.85,66.87,2100.0,66.89,66.9,66.85,66.87,2100.0
2014-03-11 13:35:00,66.94,67.08,66.94,67.06,4600.0,66.94,67.08,66.94,67.06,4600.0
2014-03-11 13:40:00,67.08,67.28,67.08,67.14,9400.0,67.08,67.28,67.08,67.14,9400.0
2014-03-11 13:45:00,67.13,67.42,67.13,67.41,5900.0,67.13,67.42,67.13,67.41,5900.0
2014-03-11 13:50:00,67.4,67.4,67.25,67.28,4900.0,67.4,67.4,67.25,67.28,4900.0
2014-03-11 13:55:00,67.29,67.43,67.29,67.43,6400.0,67.29,67.43,67.29,67.43,6400.0
2014-03-11 14:00:00,67.43,67.51,67.42,67.45,21000.0,67.43,67.51,67.42,67.45,21000.0
2014-03-11 14:05:00,67.44,67.44,67.23,67.23,6100.0,67.44,67.44,67.23,67.23,6100.0
2014-03-11 14:10:00,67.23,67.32,67.22,67.31,5800.0,67.23,67.32,67.22,67.31,5800.0
2014-03-11 14:15:00,67.32,67.32,67.12,67.12,4500.0,67.32,67.32,67.12,67.12,4500.0
2014-03-11 14:20:00,67.12,67.15,67.09,67.13,4200.0,67.12,67.15,67.09,67.13,4200.0
2014-03-11 14:25:00,67.15,67.26,67.15,67.25,6600.0,67.15,67.26,67.15,67.25,6600.0
2014-03-11 14:30:00,67.27,67.28,67.01,67.04,8700.0,67.27,67.28,67.01,67.04,8700.0
2014-03-11 14:35:00,67.02,67.04,66.94,66.97,5000.0,67.02,67.04,66.94,66.97,5000.0
2014-03-11 14:40:00,66.95,66.95,66.76,66.82,7300.0,66.95,66.95,66.76,66.82,7300.0
2014-03-11 14:45:00,66.82,67.06,66.82,67.03,17600.0,66.82,67.06,66.82,67.03,17600.0
2014-03-11 14:50:00,67.06,67.28,67.06,67.23,9700.0,67.06,67.28,67.06,67.23,9700.0
2014-03-11 14:55:00,67.22,67.23,66.77,66.77,9900.0,67.22,67.23,66.77,66.77,9900.0
2014-03-11 15:00:00,66.77,66.8,66.56,66.58,18600.0,66.77,66.8,66.56,66.58,18600.0
2014-03-11 15:05:00,66.58,66.65,66.54,66.61,16400.0,66.58,66.65,66.54,66.61,16400.0
2014-03-11 15:10:00,66.59,66.65,66.54,66.54,15600.0,66.59,66.65,66.54,66.54,15600.0
2014-03-11 15:15:00,66.53,66.71,66.51,66.67,12900.0,66.53,66.71,66.51,66.67,12900.0
2014-03-11 15:20:00,66.66,66.9,66.65,66.88,11900.0,66.66,66.9,66.65,66.88,11900.0
2014-03-11 15:25:00,66.88,66.89,66.74,66.8,13400.0,66.88,66.89,66.74,66.8,13400.0
2014-03-11 15:30:00,66.77,67.02,66.67,66.96,15400.0,66.77,67.02,66.67,66.96,15400.0
2014-03-11 15:35:00,66.96,67.02,66.83,66.87,17200.0,66.96,67.02,66.83,66.87,17200.0
2014-03-11 15:40:00,66.85,66.9,66.79,66.87,25700.0,66.85,66.9,66.79,66.87,25700.0
2014-03-11 15:45:00,66.85,66.91,66.77,66.78,19800.0,66.85,66.91,66.77,66.78,19800.0
2014-03-11 15:50:00,66.76,66.94,66.73,66.9,28100.0,66.76,66.94,66.73,66.9,28100.0
2014-03-11 15:55:00,66.92,67.04,66.87,66.91,62300.0,66.92,67.04,66.87,66.91,62300.0
2014-03-12 09:30:00,66.44,66.94,66.24,66.24,19600.0,66.44,66.94,66.24,66.24,19600.0
2014-03-12 09:35:00,66.35,66.86,66.34,66.81,5500.0,66.35,66.86,66.34,66.81,5500.0
2014-03-12 09:40:00,66.85,66.85,66.1,66.39,9800.0,66.85,66.85,66.1,66.39,9800.0
2014-03-12 09:45:00,66.34,66.44,65.8,66.05,19200.0,66.34,66.44,65.8,66.05,19200.0
2014-03-12 09:50:00,66.05,66.1,65.81,65.97,12100.0,66.05,66.1,65.81,65.97,12100.0
2014-03-12 09:55:00,65.98,66.63,65.97,66.63,13800.0,65.98,66.63,65.97,66.63,13800.0
2014-03-12 10:00:00,66.61,67.18,66.61,67.13,12100.0,66.61,67.18,66.61,67.13,12100.0
2014-03-12 10:05:00,67.16,67.44,67.09,67.44,16600.0,67.16,67.44,67.09,67.44,16600.0
2014-03-12 10:10:00,67.44,67.72,67.41,67.47,25300.0,67.44,67.72,67.41,67.47,25300.0
2014-03-12 10:15:00,67.49,67.53,67.19,67.23,14800.0,67.49,67.53,67.19,67.23,14800.0
2014-03-12 10:20:00,67.23,67.76,67.23,67.75,17600.0,67.23,67.76,67.23,67.75,17600.0
2014-03-12 10:25:00,67.76,68.12,67.75,67.94,12000.0,67.76,68.12,67.75,67.94,12000.0
2014-03-12 10:30:00,67.92,68.3,67.86,68.16,13800.0,67.92,68.3,67.86,68.16,13800.0
2014-03-12 10:35:00,68.08,68.16,67.69,67.89,30800.0,68.08,68.16,67.69,67.89,30800.0
2014-03-12 10:40:00,67.66,67.72,67.6,67.72,8800.0,67.66,67.72,67.6,67.72,8800.0
2014-03-12 10:45:00,67.73,67.87,67.73,67.78,6600.0,67.73,67.87,67.73,67.78,6600.0
2014-03-12 10:50:00,67.76,68.13,67.7,68.13,8200.0,67.76,68.13,67.7,68.13,8200.0
2014-03-12 10:55:00,68.13,68.22,68.0,68.0,7700.0,68.13,68.22,68.0,68.0,7700.0
2014-03-12 11:00:00,68.05,68.08,67.94,68.03,7700.0,68.05,68.08,67.94,68.03,7700.0
2014-03-12 11:05:00,67.99,68.23,67.99,68.12,7700.0,67.99,68.23,67.99,68.12,7700.0
2014-03-12 11:10:00,68.08,68.12,67.91,67.97,7300.0,68.08,68.12,67.91,67.97,7300.0
2014-03-12 11:15:00,67.97,68.25,67.97,68.23,9500.0,67.97,68.25,67.97,68.23,9500.0
2014-03-12 11:20:00,68.22,68.38,68.18,68.38,24000.0,68.22,68.38,68.18,68.38,24000.0
2014-03-12 11:25:00,68.4,68.58,68.34,68.37,14700.0,68.4,68.58,68.34,68.37,14700.0
2014-03-12 11:30:00,68.34,68.39,68.3,68.37,5300.0,68.34,68.39,68.3,68.37,5300.0
2014-03-12 11:35:00,68.4,68.4,68.14,68.14,4700.0,68.4,68.4,68.14,68.14,4700.0
2014-03-12 11:40:00,68.12,68.24,68.09,68.24,5100.0,68.12,68.24,68.09,68.24,5100.0
2014-03-12 11:45:00,68.2,68.3,68.15,68.18,4700.0,68.2,68.3,68.15,68.18,4700.0
2014-03-12 11:50:00,68.17,68.44,68.11,68.44,23800.0,68.17,68.44,68.11,68.44,23800.0
2014-03-12 11:55:00,68.41,68.44,67.97,68.01,32300.0,68.41,68.44,67.97,68.01,32300.0
2014-03-12 12:00:00,67.91,67.91,67.75,67.91,6700.0,67.91,67.91,67.75,67.91,6700.0
2014-03-12 12:05:00,67.91,67.91,67.77,67.83,9200.0,67.91,67.91,67.77,67.83,9200.0
2014-03-12 12:10:00,67.81,67.82,67.74,67.74,4700.0,67.81,67.82,67.74,67.74,4700.0
2014-03-12 12:15:00,67.72,67.74,67.63,67.72,9700.0,67.72,67.74,67.63,67.72,9700.0
2014-03-12 12:20:00,67.74,67.75,67.68,67.72,5200.0,67.74,67.75,67.68,67.72,5200.0
2014-03-12 12:25:00,67.64,67.66,67.54,67.54,4200.0,67.64,67.66,67.54,67.54,4200.0
2014-03-12 12:30:00,67.57,67.61,67.35,67.35,7300.0,67.57,67.61,67.35,67.35,7300.0
2014-03-12 12:35:00,67.36,67.4,67.35,67.35,4500.0,67.36,67.4,67.35,67.35,4500.0
2014-03-12 12:40:00,67.35,67.47,67.35,67.47,7500.0,67.35,67.47,67.35,67.47,7500.0
2014-03-12 12:45:00,67.46,67.52,67.44,67.49,3100.0,67.46,67.52,67.44,67.49,3100.0
2014-03-12 12:50:00,67.55,67.55,67.55,67.55,1100.0,67.55,67.55,67.55,67.55,1100.0
2014-03-12 12:55:00,67.55,67.81,67.55,67.8,7200.0,67.55,67.81,67.55,67.8,7200.0
2014-03-12 13:00:00,67.83,67.83,67.66,67.71,4900.0,67.83,67.83,67.66,67.71,4900.0
2014-03-12 13:05:00,67.72,67.92,67.72,67.88,5800.0,67.72,67.92,67.72,67.88,5800.0
2014-03-12 13:10:00,67.89,67.89,67.75,67.77,3400.0,67.89,67.89,67.75,67.77,3400.0
2014-03-12 13:15:00,67.78,68.0,67.78,68.0,5100.0,67.78,68.0,67.78,68.0,5100.0
2014-03-12 13:20:00,68.03,68.1,67.96,68.02,9300.0,68.03,68.1,67.96,68.02,9300.0
2014-03-12 13:25:00,68.02,68.23,67.96,68.15,6500.0,68.02,68.23,67.96,68.15,6500.0
2014-03-12 13:30:00,68.18,68.35,68.18,68.33,4900.0,68.18,68.35,68.18,68.33,4900.0
2014-03-12 13:35:00,68.29,68.31,68.22,68.28,3400.0,68.29,68.31,68.22,68.28,3400.0
2014-03-12 13:40:00,68.29,68.31,68.17,68.2,8000.0,68.29,68.31,68.17,68.2,8000.0
2014-03-12 13:45:00,68.24,68.41,68.16,68.41,4500.0,68.24,68.41,68.16,68.41,4500.0
2014-03-12 13:50:00,68.39,68.39,68.11,68.16,3300.0,68.39,68.39,68.11,68.16,3300.0
2014-03-12 13:55:00,68.15,68.34,68.15,68.29,6800.0,68.15,68.34,68.15,68.29,6800.0
2014-03-12 14:00:00,68.37,68.6,68.32,68.6,11500.0,68.37,68.6,68.32,68.6,11500.0
2014-03-12 14:05:00,68.57,68.67,68.52,68.53,9900.0,68.57,68.67,68.52,68.53,9900.0
2014-03-12 14:10:00,68.52,68.52,68.32,68.4,5400.0,68.52,68.52,68.32,68.4,5400.0
2014-03-12 14:15:00,68.42,68.55,68.41,68.55,3300.0,68.42,68.55,68.41,68.55,3300.0
2014-03-12 14:20:00,68.52,68.78,68.48,68.78,10800.0,68.52,68.78,68.48,68.78,10800.0
2014-03-12 14:25:00,68.74,68.78,68.67,68.78,6100.0,68.74,68.78,68.67,68.78,6100.0
2014-03-12 14:30:00,68.77,68.78,68.53,68.64,5900.0,68.77,68.78,68.53,68.64,5900.0
2014-03-12 14:35:00,68.64,68.8,68.6,68.6,5400.0,68.64,68.8,68.6,68.6,5400.0
2014-03-12 14:40:00,68.6,68.72,68.57,68.7,6700.0,68.6,68.72,68.57,68.7,6700.0
2014-03-12 14:45:00,68.66,68.9,68.65,68.89,15800.0,68.66,68.9,68.65,68.89,15800.0
2014-03-12 14:50:00,68.9,68.99,68.82,68.86,13900.0,68.9,68.99,68.82,68.86,13900.0
2014-03-12 14:55:00,68.81,68.83,68.63,68.73,11700.0,68.81,68.83,68.63,68.73,11700.0
2014-03-12 15:00:00,68.74,68.86,68.68,68.86,9500.0,68.74,68.86,68.68,68.86,9500.0
2014-03-12 15:05:00,68.86,68.89,68.76,68.84,15000.0,68.86,68.89,68.76,68.84,15000.0
2014-03-12 15:10:00,68.84,68.92,68.77,68.79,36200.0,68.84,68.92,68.77,68.79,36200.0
2014-03-12 15:15:00,68.77,68.81,68.55,68.56,11100.0,68.77,68.81,68.55,68.56,11100.0
2014-03-12 15:20:00,68.54,68.68,68.5,68.57,17900.0,68.54,68.68,68.5,68.57,17900.0
2014-03-12 15:25:00,68.57,68.62,68.5,68.5,14600.0,68.57,68.62,68.5,68.5,14600.0
2014-03-12 15:30:00,68.49,68.55,68.48,68.51,19700.0,68.49,68.55,68.48,68.51,19700.0
2014-03-12 15:35:00,68.5,68.51,68.41,68.46,24200.0,68.5,68.51,68.41,68.46,24200.0
2014-03-12 15:40:00,68.44,68.54,68.41,68.54,31600.0,68.44,68.54,68.41,68.54,31600.0
2014-03-12 15:45:00,68.55,68.68,68.47,68.65,34200.0,68.55,68.68,68.47,68.65,34200.0
2014-03-12 15:50:00,68.61,68.82,68.61,68.75,59400.0,68.61,68.82,68.61,68.75,59400.0
2014-03-12 15:55:00,68.77,68.82,68.71,68.82,65100.0,68.77,68.82,68.71,68.82,65100.0
2014-03-13 09:30:00,69.29,69.41,68.6,68.74,17300.0,69.29,69.41,68.6,68.74,17300.0
2014-03-13 09:35:00,68.74,68.78,67.88,68.0,7100.0,68.74,68.78,67.88,68.0,7100.0
2014-03-13 09:40:00,68.08,68.22,67.91,68.13,9100.0,68.08,68.22,67.91,68.13,9100.0
2014-03-13 09:45:00,68.18,68.18,67.84,68.05,10700.0,68.18,68.18,67.84,68.05,10700.0
2014-03-13 09:50:00,68.1,68.28,67.86,67.92,26400.0,68.1,68.28,67.86,67.92,26400.0
2014-03-13 09:55:00,67.93,68.01,67.65,67.92,23600.0,67.93,68.01,67.65,67.92,23600.0
2014-03-13 10:00:00,67.91,68.24,67.69,68.14,12300.0,67.91,68.24,67.69,68.14,12300.0
2014-03-13 10:05:00,68.1,68.18,68.01,68.05,9200.0,68.1,68.18,68.01,68.05,9200.0
2014-03-13 10:10:00,68.06,68.06,67.77,68.05,10400.0,68.06,68.06,67.77,68.05,10400.0
2014-03-13 10:15:00,68.01,68.23,67.98,68.21,10400.0,68.01,68.23,67.98,68.21,10400.0
2014-03-13 10:20:00,68.17,68.24,67.99,68.14,7000.0,68.17,68.24,67.99,68.14,7000.0
2014-03-13 10:25:00,68.05,68.13,68.0,68.07,7800.0,68.05,68.13,68.0,68.07,7800.0
2014-03-13 10:30:00,68.04,68.11,67.92,67.98,10800.0,68.04,68.11,67.92,67.98,10800.0
2014-03-13 10:35:00,67.88,68.05,67.87,67.93,11900.0,67.88,68.05,67.87,67.93,11900.0
2014-03-13 10:40:00,67.94,67.94,67.51,67.58,30100.0,67.94,67.94,67.51,67.58,30100.0
2014-03-13 10:45:00,67.57,67.72,67.53,67.56,7900.0,67.57,67.72,67.53,67.56,7900.0
2014-03-13 10:50:00,67.54,67.74,67.39,67.59,8800.0,67.54,67.74,67.39,67.59,8800.0
2014-03-13 10:55:00,67.58,67.73,67.53,67.56,6600.0,67.58,67.73,67.53,67.56,6600.0
2014-03-13 11:00:00,67.54,67.85,67.42,67.83,5400.0,67.54,67.85,67.42,67.83,5400.0
2014-03-13 11:05:00,67.84,67.88,67.53,67.73,8400.0,67.84,67.88,67.53,67.73,8400.0
2014-03-13 11:10:00,67.73,67.78,67.5,67.51,5300.0,67.73,67.78,67.5,67.51,5300.0
2014-03-13 11:15:00,67.51,67.72,67.51,67.68,6200.0,67.51,67.72,67.51,67.68,6200.0
2014-03-13 11:20:00,67.69,67.69,67.42,67.45,7000.0,67.69,67.69,67.42,67.45,7000.0
2014-03-13 11:25:00,67.46,67.58,67.4,67.46,9300.0,67.46,67.58,67.4,67.46,9300.0
2014-03-13 11:30:00,67.46,67.56,67.26,67.53,9400.0,67.46,67.56,67.26,67.53,9400.0
2014-03-13 11:35:00,67.56,67.69,67.55,67.62,5800.0,67.56,67.69,67.55,67.62,5800.0
2014-03-13 11:40:00,67.56,67.72,67.47,67.58,8300.0,67.56,67.72,67.47,67.58,8300.0
2014-03-13 11:45:00,67.56,67.59,67.43,67.51,7400.0,67.56,67.59,67.43,67.51,7400.0
2014-03-13 11:50:00,67.43,67.43,67.23,67.37,7700.0,67.43,67.43,67.23,67.37,7700.0
2014-03-13 11:55:00,67.36,67.41,67.25,67.32,24000.0,67.36,67.41,67.25,67.32,24000.0
2014-03-13 12:00:00,67.31,67.39,67.3,67.35,5800.0,67.31,67.39,67.3,67.35,5800.0
2014-03-13 12:05:00,67.35,67.35,67.11,67.12,17100.0,67.35,67.35,67.11,67.12,17100.0
2014-03-13 12:10:00,67.1,67.1,66.9,66.9,5600.0,67.1,67.1,66.9,66.9,5600.0
2014-03-13 12:15:00,66.92,67.04,66.91,67.03,4200.0,66.92,67.04,66.91,67.03,4200.0
2014-03-13 12:20:00,67.01,67.03,66.61,66.61,15100.0,67.01,67.03,66.61,66.61,15100.0
2014-03-13 12:25:00,66.67,66.73,66.65,66.66,4700.0,66.67,66.73,66.65,66.66,4700.0
2014-03-13 12:30:00,66.66,66.71,66.6,66.67,6400.0,66.66,66.71,66.6,66.67,6400.0
2014-03-13 12:35:00,66.68,66.7,66.33,66.4,12000.0,66.68,66.7,66.33,66.4,12000.0
2014-03-13 12:40:00,66.4,66.65,66.39,66.64,10100.0,66.4,66.65,66.39,66.64,10100.0
2014-03-13 12:45:00,66.68,66.85,66.64,66.64,10800.0,66.68,66.85,66.64,66.64,10800.0
2014-03-13 12:50:00,66.68,66.83,66.64,66.71,6500.0,66.68,66.83,66.64,66.71,6500.0
2014-03-13 12:55:00,66.68,66.78,66.61,66.61,20500.0,66.68,66.78,66.61,66.61,20500.0
2014-03-13 13:00:00,66.64,66.64,66.33,66.37,9400.0,66.64,66.64,66.33,66.37,9400.0
2014-03-13 13:05:00,66.35,66.35,66.01,66.3,17300.0,66.35,66.35,66.01,66.3,17300.0
2014-03-13 13:10:00,66.3,66.58,66.25,66.55,3600.0,66.3,66.58,66.25,66.55,3600.0
2014-03-13 13:15:00,66.58,66.82,66.56,66.82,10500.0,66.58,66.82,66.56,66.82,10500.0
2014-03-13 13:20:00,66.79,66.8,66.6,66.64,6900.0,66.79,66.8,66.6,66.64,6900.0
2014-03-13 13:25:00,66.7,66.92,66.61,66.92,6700.0,66.7,66.92,66.61,66.92,6700.0
2014-03-13 13:30:00,66.92,67.11,66.92,66.99,10400.0,66.92,67.11,66.92,66.99,10400.0
2014-03-13 13:35:00,66.98,67.02,66.85,66.87,6900.0,66.98,67.02,66.85,66.87,6900.0
2014-03-13 13:40:00,66.77,67.05,66.76,67.03,19200.0,66.77,67.05,66.76,67.03,19200.0
2014-03-13 13:45:00,66.97,67.3,66.97,67.12,14000.0,66.97,67.3,66.97,67.12,14000.0
2014-03-13 13:50:00,67.18,67.22,67.08,67.17,18300.0,67.18,67.22,67.08,67.17,18300.0
2014-03-13 13:55:00,67.17,67.19,66.99,67.13,17000.0,67.17,67.19,66.99,67.13,17000.0
2014-03-13 14:00:00,67.11,67.23,67.05,67.17,27800.0,67.11,67.23,67.05,67.17,27800.0
2014-03-13 14:05:00,67.14,67.27,67.14,67.17,8100.0,67.14,67.27,67.14,67.17,8100.0
2014-03-13 14:10:00,67.16,67.37,67.15,67.27,18200.0,67.16,67.37,67.15,67.27,18200.0
2014-03-13 14:15:00,67.28,67.4,67.22,67.29,7800.0,67.28,67.4,67.22,67.29,7800.0
2014-03-13 14:20:00,67.28,67.44,67.23,67.41,15900.0,67.28,67.44,67.23,67.41,15900.0
2014-03-13 14:25:00,67.32,67.54,67.32,67.51,13300.0,67.32,67.54,67.32,67.51,13300.0
2014-03-13 14:30:00,67.47,67.94,67.47,67.83,19500.0,67.47,67.94,67.47,67.83,19500.0
2014-03-13 14:35:00,67.82,67.82,67.62,67.62,9200.0,67.82,67.82,67.62,67.62,9200.0
2014-03-13 14:40:00,67.66,67.78,67.62,67.66,9200.0,67.66,67.78,67.62,67.66,9200.0
2014-03-13 14:45:00,67.65,67.67,67.3,67.46,15400.0,67.65,67.67,67.3,67.46,15400.0
2014-03-13 14:50:00,67.43,67.61,67.34,67.41,16500.0,67.43,67.61,67.34,67.41,16500.0
2014-03-13 14:55:00,67.34,67.47,67.32,67.37,6500.0,67.34,67.47,67.32,67.37,6500.0
2014-03-13 15:00:00,67.37,67.42,67.3,67.36,7500.0,67.37,67.42,67.3,67.36,7500.0
2014-03-13 15:05:00,67.36,67.41,67.3,67.31,10900.0,67.36,67.41,67.3,67.31,10900.0
2014-03-13 15:10:00,67.32,67.38,67.28,67.38,14900.0,67.32,67.38,67.28,67.38,14900.0
2014-03-13 15:15:00,67.35,67.41,67.28,67.32,11800.0,67.35,67.41,67.28,67.32,11800.0
2014-03-13 15:20:00,67.27,67.39,67.26,67.38,17800.0,67.27,67.39,67.26,67.38,17800.0
2014-03-13 15:25:00,67.35,67.44,67.3,67.42,17500.0,67.35,67.44,67.3,67.42,17500.0
2014-03-13 15:30:00,67.42,67.45,67.28,67.34,28400.0,67.42,67.45,67.28,67.34,28400.0
2014-03-13 15:35:00,67.34,67.38,67.3,67.37,16700.0,67.34,67.38,67.3,67.37,16700.0
2014-03-13 15:40:00,67.37,67.42,67.32,67.41,16300.0,67.37,67.42,67.32,67.41,16300.0
2014-03-13 15:45:00,67.41,67.55,67.34,67.54,27200.0,67.41,67.55,67.34,67.54,27200.0
2014-03-13 15:50:00,67.54,67.67,67.48,67.65,38600.0,67.54,67.67,67.48,67.65,38600.0
2014-03-13 15:55:00,67.65,67.98,67.64,67.77,92200.0,67.65,67.98,67.64,67.77,92200.0
2014-03-14 09:30:00,67.64,68.04,67.42,67.51,9800.0,67.64,68.04,67.42,67.51,9800.0
2014-03-14 09:35:00,67.51,67.63,67.21,67.47,7600.0,67.51,67.63,67.21,67.47,7600.0
2014-03-14 09:40:00,67.54,67.93,67.53,67.62,8500.0,67.54,67.93,67.53,67.62,8500.0
2014-03-14 09:45:00,67.67,67.74,66.99,67.29,14600.0,67.67,67.74,66.99,67.29,14600.0
2014-03-14 09:50:00,67.32,67.5,67.0,67.0,9400.0,67.32,67.5,67.0,67.0,9400.0
2014-03-14 09:55:00,66.98,66.98,66.17,66.17,28600.0,66.98,66.98,66.17,66.17,28600.0
2014-03-14 10:00:00,66.18,66.77,66.12,66.71,17100.0,66.18,66.77,66.12,66.71,17100.0
2014-03-14 10:05:00,66.71,67.45,66.71,67.32,14500.0,66.71,67.45,66.71,67.32,14500.0
2014-03-14 10:10:00,67.34,67.44,67.17,67.17,6300.0,67.34,67.44,67.17,67.17,6300.0
2014-03-14 10:15:00,67.15,67.48,67.09,67.43,10900.0,67.15,67.48,67.09,67.43,10900.0
2014-03-14 10:20:00,67.36,67.36,67.08,67.15,8300.0,67.36,67.36,67.08,67.15,8300.0
2014-03-14 10:25:00,67.14,67.27,67.11,67.11,9700.0,67.14,67.27,67.11,67.11,9700.0
2014-03-14 10:30:00,67.15,67.17,67.01,67.15,9000.0,67.15,67.17,67.01,67.15,9000.0
2014-03-14 10:35:00,67.16,67.2,66.96,67.12,21000.0,67.16,67.2,66.96,67.12,21000.0
2014-03-14 10:40:00,67.15,67.17,66.9,66.99,15200.0,67.15,67.17,66.9,66.99,15200.0
2014-03-14 10:45:00,67.0,67.23,66.98,67.02,12600.0,67.0,67.23,66.98,67.02,12600.0
2014-03-14 10:50:00,67.12,67.17,66.91,66.91,18700.0,67.12,67.17,66.91,66.91,18700.0
2014-03-14 10:55:00,66.89,66.93,66.71,66.8,4500.0,66.89,66.93,66.71,66.8,4500.0
2014-03-14 11:00:00,66.8,66.99,66.68,66.72,8300.0,66.8,66.99,66.68,66.72,8300.0
2014-03-14 11:05:00,66.67,66.88,66.5,66.63,9900.0,66.67,66.88,66.5,66.63,9900.0
2014-03-14 11:10:00,66.59,66.59,66.34,66.44,4500.0,66.59,66.59,66.34,66.44,4500.0
2014-03-14 11:15:00,66.41,66.77,66.41,66.77,7600.0,66.41,66.77,66.41,66.77,7600.0
2014-03-14 11:20:00,66.77,66.82,66.62,66.78,6800.0,66.77,66.82,66.62,66.78,6800.0
2014-03-14 11:25:00,66.74,66.91,66.59,66.6,11200.0,66.74,66.91,66.59,66.6,11200.0
2014-03-14 11:30:00,66.6,66.88,66.6,66.84,21800.0,66.6,66.88,66.6,66.84,21800.0
2014-03-14 11:35:00,66.84,66.94,66.75,66.93,10100.0,66.84,66.94,66.75,66.93,10100.0
2014-03-14 11:40:00,66.93,67.22,66.9,67.1,9800.0,66.93,67.22,66.9,67.1,9800.0
2014-03-14 11:45:00,67.07,67.22,66.95,67.16,10400.0,67.07,67.22,66.95,67.16,10400.0
2014-03-14 11:50:00,67.2,67.2,66.98,67.17,6100.0,67.2,67.2,66.98,67.17,6100.0
2014-03-14 11:55:00,67.2,67.27,67.16,67.2,2100.0,67.2,67.27,67.16,67.2,2100.0
2014-03-14 12:00:00,67.15,67.15,66.72,66.73,5900.0,67.15,67.15,66.72,66.73,5900.0
2014-03-14 12:05:00,66.74,66.86,66.73,66.86,4000.0,66.74,66.86,66.73,66.86,4000.0
2014-03-14 12:10:00,66.88,66.95,66.79,66.82,5500.0,66.88,66.95,66.79,66.82,5500.0
2014-03-14 12:15:00,66.84,67.12,66.84,67.09,5700.0,66.84,67.12,66.84,67.09,5700.0
2014-03-14 12:20:00,67.12,67.19,67.12,67.13,5000.0,67.12,67.19,67.12,67.13,5000.0
2014-03-14 12:25:00,67.12,67.12,66.76,66.8,3200.0,67.12,67.12,66.76,66.8,3200.0
2014-03-14 12:30:00,66.76,66.95,66.74,66.75,6900.0,66.76,66.95,66.74,66.75,6900.0
2014-03-14 12:35:00,66.74,67.12,66.74,67.02,5200.0,66.74,67.12,66.74,67.02,5200.0
2014-03-14 12:40:00,67.07,67.27,67.06,67.27,3800.0,67.07,67.27,67.06,67.27,3800.0
2014-03-14 12:45:00,67.27,67.29,66.99,66.99,4500.0,67.27,67.29,66.99,66.99,4500.0
2014-03-14 12:50:00,66.99,67.06,66.9,67.02,8700.0,66.99,67.06,66.9,67.02,8700.0
2014-03-14 12:55:00,66.98,67.19,66.93,67.14,7200.0,66.98,67.19,66.93,67.14,7200.0
2014-03-14 13:00:00,67.15,67.27,67.09,67.09,4800.0,67.15,67.27,67.09,67.09,4800.0
2014-03-14 13:05:00,67.11,67.11,66.91,66.91,14500.0,67.11,67.11,66.91,66.91,14500.0
2014-03-14 13:10:00,66.91,66.94,66.86,66.89,3600.0,66.91,66.94,66.86,66.89,3600.0
2014-03-14 13:15:00,66.88,67.0,66.82,66.99,6800.0,66.88,67.0,66.82,66.99,6800.0
2014-03-14 13:20:00,66.98,67.0,66.84,66.84,4900.0,66.98,67.0,66.84,66.84,4900.0
2014-03-14 13:25:00,66.84,66.84,66.71,66.79,5300.0,66.84,66.84,66.71,66.79,5300.0
2014-03-14 13:30:00,66.79,66.79,66.74,66.74,2800.0,66.79,66.79,66.74,66.74,2800.0
2014-03-14 13:35:00,66.75,66.9,66.75,66.79,7200.0,66.75,66.9,66.75,66.79,7200.0
2014-03-14 13:40:00,66.77,66.77,66.61,66.75,4300.0,66.77,66.77,66.61,66.75,4300.0
2014-03-14 13:45:00,66.79,66.83,66.76,66.78,1900.0,66.79,66.83,66.76,66.78,1900.0
2014-03-14 13:50:00,66.74,66.85,66.72,66.72,5400.0,66.74,66.85,66.72,66.72,5400.0
2014-03-14 13:55:00,66.74,66.84,66.7,66.78,5500.0,66.74,66.84,66.7,66.78,5500.0
2014-03-14 14:00:00,66.81,66.83,66.7,66.71,14200.0,66.81,66.83,66.7,66.71,14200.0
2014-03-14 14:05:00,66.72,66.84,66.69,66.84,19000.0,66.72,66.84,66.69,66.84,19000.0
2014-03-14 14:10:00,66.83,66.83,66.54,66.54,4700.0,66.83,66.83,66.54,66.54,4700.0
2014-03-14 14:15:00,66.58,66.76,66.58,66.71,8300.0,66.58,66.76,66.58,66.71,8300.0
2014-03-14 14:20:00,66.7,66.7,66.62,66.63,6300.0,66.7,66.7,66.62,66.63,6300.0
2014-03-14 14:25:00,66.63,66.63,66.48,66.48,4400.0,66.63,66.63,66.48,66.48,4400.0
2014-03-14 14:30:00,66.51,66.51,66.45,66.48,14500.0,66.51,66.51,66.45,66.48,14500.0
2014-03-14 14:35:00,66.48,66.5,66.41,66.42,12100.0,66.48,66.5,66.41,66.42,12100.0
2014-03-14 14:40:00,66.41,66.42,66.27,66.37,18100.0,66.41,66.42,66.27,66.37,18100.0
2014-03-14 14:45:00,66.33,66.44,66.27,66.35,12800.0,66.33,66.44,66.27,66.35,12800.0
2014-03-14 14:50:00,66.33,66.4,66.23,66.23,31800.0,66.33,66.4,66.23,66.23,31800.0
2014-03-14 14:55:00,66.23,66.28,66.17,66.17,15800.0,66.23,66.28,66.17,66.17,15800.0
2014-03-14 15:00:00,66.18,66.27,66.18,66.26,13400.0,66.18,66.27,66.18,66.26,13400.0
2014-03-14 15:05:00,66.3,66.38,66.25,66.37,12400.0,66.3,66.38,66.25,66.37,12400.0
2014-03-14 15:10:00,66.37,66.39,66.27,66.37,12400.0,66.37,66.39,66.27,66.37,12400.0
2014-03-14 15:15:00,66.35,66.41,66.33,66.35,13400.0,66.35,66.41,66.33,66.35,13400.0
2014-03-14 15:20:00,66.3,66.37,66.23,66.35,50600.0,66.3,66.37,66.23,66.35,50600.0
2014-03-14 15:25:00,66.35,66.4,66.24,66.34,35900.0,66.35,66.4,66.24,66.34,35900.0
2014-03-14 15:30:00,66.34,66.38,66.25,66.26,34900.0,66.34,66.38,66.25,66.26,34900.0
2014-03-14 15:35:00,66.26,66.35,66.19,66.27,22100.0,66.26,66.35,66.19,66.27,22100.0
2014-03-14 15:40:00,66.26,66.32,66.21,66.31,24700.0,66.26,66.32,66.21,66.31,24700.0
2014-03-14 15:45:00,66.31,66.31,66.18,66.19,27200.0,66.31,66.31,66.18,66.19,27200.0
2014-03-14 15:50:00,66.2,66.21,66.07,66.14,61600.0,66.2,66.21,66.07,66.14,61600.0
2014-03-14 15:55:00,66.15,66.27,66.13,66.19,40100.0,66.15,66.27,66.13,66.19,40100.0
2014-03-17 09:30:00,66.8,67.14,66.79,67.12,9300.0,66.8,67.14,66.79,67.12,9300.0
2014-03-17 09:35:00,67.11,67.97,67.11,67.89,11800.0,67.11,67.97,67.11,67.89,11800.0
2014-03-17 09:40:00,67.92,67.93,67.42,67.79,32900.0,67.92,67.93,67.42,67.79,32900.0
2014-03-17 09:45:00,67.75,67.81,66.83,66.96,49700.0,67.75,67.81,66.83,66.96,49700.0
2014-03-17 09:50:00,66.97,67.12,66.87,66.91,12600.0,66.97,67.12,66.87,66.91,12600.0
2014-03-17 09:55:00,66.98,67.31,66.95,66.99,4700.0,66.98,67.31,66.95,66.99,4700.0
2014-03-17 10:00:00,66.99,67.54,66.99,67.46,6400.0,66.99,67.54,66.99,67.46,6400.0
2014-03-17 10:05:00,67.58,67.58,67.17,67.23,10500.0,67.58,67.58,67.17,67.23,10500.0
2014-03-17 10:10:00,67.31,67.32,66.92,67.1,5500.0,67.31,67.32,66.92,67.1,5500.0
2014-03-17 10:15:00,67.1,67.3,67.03,67.03,14200.0,67.1,67.3,67.03,67.03,14200.0
2014-03-17 10:20:00,67.06,67.13,66.86,66.96,13800.0,67.06,67.13,66.86,66.96,13800.0
2014-03-17 10:25:00,66.99,67.15,66.97,67.05,5500.0,66.99,67.15,66.97,67.05,5500.0
2014-03-17 10:30:00,67.05,67.09,66.79,66.81,7800.0,67.05,67.09,66.79,66.81,7800.0
2014-03-17 10:35:00,66.89,67.0,66.5,66.5,25800.0,66.89,67.0,66.5,66.5,25800.0
2014-03-17 10:40:00,66.56,66.88,66.56,66.7,5800.0,66.56,66.88,66.56,66.7,5800.0
2014-03-17 10:45:00,66.7,66.71,66.51,66.6,12900.0,66.7,66.71,66.51,66.6,12900.0
2014-03-17 10:50:00,66.52,66.72,66.47,66.49,6400.0,66.52,66.72,66.47,66.49,6400.0
2014-03-17 10:55:00,66.53,66.73,66.51,66.73,3900.0,66.53,66.73,66.51,66.73,3900.0
2014-03-17 11:00:00,66.83,66.98,66.82,66.93,4700.0,66.83,66.98,66.82,66.93,4700.0
2014-03-17 11:05:00,66.93,66.96,66.75,66.79,3100.0,66.93,66.96,66.75,66.79,3100.0
2014-03-17 11:10:00,66.82,66.97,66.8,66.86,2600.0,66.82,66.97,66.8,66.86,2600.0
2014-03-17 11:15:00,66.87,67.0,66.86,66.95,7300.0,66.87,67.0,66.86,66.95,7300.0
2014-03-17 11:20:00,66.9,66.93,66.8,66.81,4700.0,66.9,66.93,66.8,66.81,4700.0
2014-03-17 11:25:00,66.81,66.81,66.58,66.62,7900.0,66.81,66.81,66.58,66.62,7900.0
2014-03-17 11:30:00,66.6,66.64,66.42,66.42,4800.0,66.6,66.64,66.42,66.42,4800.0
2014-03-17 11:35:00,66.44,66.52,66.39,66.52,3200.0,66.44,66.52,66.39,66.52,3200.0
2014-03-17 11:40:00,66.51,66.54,66.35,66.53,5100.0,66.51,66.54,66.35,66.53,5100.0
2014-03-17 11:45:00,66.54,66.73,66.54,66.73,6000.0,66.54,66.73,66.54,66.73,6000.0
2014-03-17 11:50:00,66.72,66.74,66.48,66.52,4200.0,66.72,66.74,66.48,66.52,4200.0
2014-03-17 11:55:00,66.54,66.65,66.54,66.65,4700.0,66.54,66.65,66.54,66.65,4700.0
2014-03-17 12:00:00,66.63,66.7,66.62,66.67,3300.0,66.63,66.7,66.62,66.67,3300.0
2014-03-17 12:05:00,66.67,66.7,66.62,66.66,4400.0,66.67,66.7,66.62,66.66,4400.0
2014-03-17 12:10:00,66.65,66.68,66.51,66.62,24300.0,66.65,66.68,66.51,66.62,24300.0
2014-03-17 12:15:00,66.61,66.69,66.58,66.65,8500.0,66.61,66.69,66.58,66.65,8500.0
2014-03-17 12:20:00,66.65,66.69,66.6,66.65,6000.0,66.65,66.69,66.6,66.65,6000.0
2014-03-17 12:25:00,66.64,66.71,66.63,66.7,17300.0,66.64,66.71,66.63,66.7,17300.0
2014-03-17 12:30:00,66.73,66.78,66.71,66.73,11000.0,66.73,66.78,66.71,66.73,11000.0
2014-03-17 12:35:00,66.71,66.71,66.63,66.7,2700.0,66.71,66.71,66.63,66.7,2700.0
2014-03-17 12:40:00,66.7,66.89,66.7,66.88,4600.0,66.7,66.89,66.7,66.88,4600.0
2014-03-17 12:45:00,66.88,66.92,66.84,66.88,7700.0,66.88,66.92,66.84,66.88,7700.0
2014-03-17 12:50:00,66.9,66.99,66.9,66.99,4500.0,66.9,66.99,66.9,66.99,4500.0
2014-03-17 12:55:00,66.95,67.17,66.95,67.17,1800.0,66.95,67.17,66.95,67.17,1800.0
2014-03-17 13:00:00,67.15,67.29,67.12,67.29,6700.0,67.15,67.29,67.12,67.29,6700.0
2014-03-17 13:05:00,67.29,67.29,67.21,67.21,2800.0,67.29,67.29,67.21,67.21,2800.0
2014-03-17 13:10:00,67.27,67.29,67.11,67.13,3000.0,67.27,67.29,67.11,67.13,3000.0
2014-03-17 13:15:00,67.11,67.18,67.08,67.17,2900.0,67.11,67.18,67.08,67.17,2900.0
2014-03-17 13:20:00,67.19,67.32,67.17,67.25,3300.0,67.19,67.32,67.17,67.25,3300.0
2014-03-17 13:25:00,67.22,67.22,67.1,67.14,3000.0,67.22,67.22,67.1,67.14,3000.0
2014-03-17 13:30:00,67.14,67.14,67.07,67.08,2800.0,67.14,67.14,67.07,67.08,2800.0
2014-03-17 13:35:00,67.08,67.16,67.08,67.08,2000.0,67.08,67.16,67.08,67.08,2000.0
2014-03-17 13:40:00,67.13,67.13,67.1,67.1,900.0,67.13,67.13,67.1,67.1,900.0
2014-03-17 13:45:00,67.06,67.08,67.04,67.04,4500.0,67.06,67.08,67.04,67.04,4500.0
2014-03-17 13:50:00,67.05,67.08,67.02,67.06,3600.0,67.05,67.08,67.02,67.06,3600.0
2014-03-17 13:55:00,67.06,67.07,67.03,67.07,2900.0,67.06,67.07,67.03,67.07,2900.0
2014-03-17 14:00:00,67.07,67.09,67.06,67.09,4400.0,67.07,67.09,67.06,67.09,4400.0
2014-03-17 14:05:00,67.1,67.14,67.04,67.07,4300.0,67.1,67.14,67.04,67.07,4300.0
2014-03-17 14:10:00,67.06,67.07,67.02,67.02,3800.0,67.06,67.07,67.02,67.02,3800.0
2014-03-17 14:15:00,67.03,67.03,66.86,66.9,3700.0,67.03,67.03,66.86,66.9,3700.0
2014-03-17 14:20:00,66.85,67.06,66.85,67.06,2500.0,66.85,67.06,66.85,67.06,2500.0
2014-03-17 14:25:00,67.08,67.17,67.06,67.11,4100.0,67.08,67.17,67.06,67.11,4100.0
2014-03-17 14:30:00,67.09,67.11,67.09,67.11,3000.0,67.09,67.11,67.09,67.11,3000.0
2014-03-17 14:35:00,67.08,67.08,66.94,66.94,1200.0,67.08,67.08,66.94,66.94,1200.0
2014-03-17 14:40:00,66.98,67.0,66.89,66.89,3000.0,66.98,67.0,66.89,66.89,3000.0
2014-03-17 14:45:00,66.93,66.95,66.89,66.9,5500.0,66.93,66.95,66.89,66.9,5500.0
2014-03-17 14:50:00,66.89,66.9,66.87,66.88,2200.0,66.89,66.9,66.87,66.88,2200.0
2014-03-17 14:55:00,66.87,66.9,66.86,66.87,2900.0,66.87,66.9,66.86,66.87,2900.0
2014-03-17 15:00:00,66.84,66.84,66.77,66.77,3300.0,66.84,66.84,66.77,66.77,3300.0
2014-03-17 15:05:00,66.78,66.79,66.66,66.66,16000.0,66.78,66.79,66.66,66.66,16000.0
2014-03-17 15:10:00,66.66,66.8,66.66,66.78,5800.0,66.66,66.8,66.66,66.78,5800.0
2014-03-17 15:15:00,66.8,66.82,66.77,66.77,5300.0,66.8,66.82,66.77,66.77,5300.0
2014-03-17 15:20:00,66.79,66.9,66.76,66.84,5700.0,66.79,66.9,66.76,66.84,5700.0
2014-03-17 15:25:00,66.84,66.85,66.8,66.81,4700.0,66.84,66.85,66.8,66.81,4700.0
2014-03-17 15:30:00,66.82,66.83,66.79,66.79,6500.0,66.82,66.83,66.79,66.79,6500.0
2014-03-17 15:35:00,66.79,66.87,66.78,66.86,8300.0,66.79,66.87,66.78,66.86,8300.0
2014-03-17 15:40:00,66.86,66.87,66.77,66.77,13000.0,66.86,66.87,66.77,66.77,13000.0
2014-03-17 15:45:00,66.78,66.87,66.76,66.87,21400.0,66.78,66.87,66.76,66.87,21400.0
2014-03-17 15:50:00,66.87,67.03,66.87,67.03,35600.0,66.87,67.03,66.87,67.03,35600.0
2014-03-17 15:55:00,67.03,67.09,66.98,66.98,55800.0,67.03,67.09,66.98,66.98,55800.0
2014-03-18 09:30:00,67.08,67.37,67.08,67.25,4400.0,67.08,67.37,67.08,67.25,4400.0
2014-03-18 09:35:00,67.3,67.95,67.02,67.95,18000.0,67.3,67.95,67.02,67.95,18000.0
2014-03-18 09:40:00,67.96,68.0,67.76,67.83,20700.0,67.96,68.0,67.76,67.83,20700.0
2014-03-18 09:45:00,67.78,67.85,67.36,67.6,20800.0,67.78,67.85,67.36,67.6,20800.0
2014-03-18 09:50:00,67.68,67.98,67.64,67.94,8500.0,67.68,67.98,67.64,67.94,8500.0
2014-03-18 09:55:00,67.93,67.93,67.33,67.33,17000.0,67.93,67.93,67.33,67.33,17000.0
2014-03-18 10:00:00,67.32,67.32,67.03,67.04,15100.0,67.32,67.32,67.03,67.04,15100.0
2014-03-18 10:05:00,67.02,67.07,67.02,67.04,8700.0,67.02,67.07,67.02,67.04,8700.0
2014-03-18 10:10:00,67.06,67.09,66.78,66.78,15100.0,67.06,67.09,66.78,66.78,15100.0
2014-03-18 10:15:00,66.78,67.3,66.77,67.3,21300.0,66.78,67.3,66.77,67.3,21300.0
2014-03-18 10:20:00,67.35,67.38,67.16,67.18,16300.0,67.35,67.38,67.16,67.18,16300.0
2014-03-18 10:25:00,67.22,67.48,67.2,67.45,15100.0,67.22,67.48,67.2,67.45,15100.0
2014-03-18 10:30:00,67.48,67.48,67.22,67.29,9300.0,67.48,67.48,67.22,67.29,9300.0
2014-03-18 10:35:00,67.23,67.26,67.12,67.15,12900.0,67.23,67.26,67.12,67.15,12900.0
2014-03-18 10:40:00,67.12,67.29,67.12,67.18,13200.0,67.12,67.29,67.12,67.18,13200.0
2014-03-18 10:45:00,67.18,67.29,67.12,67.29,10200.0,67.18,67.29,67.12,67.29,10200.0
2014-03-18 10:50:00,67.32,67.35,67.16,67.29,6400.0,67.32,67.35,67.16,67.29,6400.0
2014-03-18 10:55:00,67.33,67.33,67.06,67.11,5100.0,67.33,67.33,67.06,67.11,5100.0
2014-03-18 11:00:00,67.11,67.12,67.06,67.07,1500.0,67.11,67.12,67.06,67.07,1500.0
2014-03-18 11:05:00,67.07,67.09,66.98,66.98,2600.0,67.07,67.09,66.98,66.98,2600.0
2014-03-18 11:10:00,66.99,67.19,66.99,67.19,5000.0,66.99,67.19,66.99,67.19,5000.0
2014-03-18 11:15:00,67.25,67.33,67.25,67.3,1800.0,67.25,67.33,67.25,67.3,1800.0
2014-03-18 11:20:00,67.33,67.46,67.33,67.46,4500.0,67.33,67.46,67.33,67.46,4500.0
2014-03-18 11:25:00,67.45,67.48,67.4,67.47,6000.0,67.45,67.48,67.4,67.47,6000.0
2014-03-18 11:30:00,67.47,67.48,67.25,67.33,17000.0,67.47,67.48,67.25,67.33,17000.0
2014-03-18 11:35:00,67.29,67.29,67.2,67.25,6300.0,67.29,67.29,67.2,67.25,6300.0
2014-03-18 11:40:00,67.25,67.34,67.08,67.11,6900.0,67.25,67.34,67.08,67.11,6900.0
2014-03-18 11:45:00,67.11,67.13,67.01,67.04,13400.0,67.11,67.13,67.01,67.04,13400.0
2014-03-18 11:50:00,67.05,67.05,66.91,66.99,7000.0,67.05,67.05,66.91,66.99,7000.0
2014-03-18 11:55:00,66.99,67.14,66.97,67.11,6700.0,66.99,67.14,66.97,67.11,6700.0
2014-03-18 12:00:00,67.11,67.14,67.06,67.09,7300.0,67.11,67.14,67.06,67.09,7300.0
2014-03-18 12:05:00,67.09,67.2,67.05,67.2,5600.0,67.09,67.2,67.05,67.2,5600.0
2014-03-18 12:10:00,67.2,67.25,67.06,67.11,9200.0,67.2,67.25,67.06,67.11,9200.0
2014-03-18 12:15:00,67.11,67.2,66.99,67.03,19200.0,67.11,67.2,66.99,67.03,19200.0
2014-03-18 12:20:00,67.02,67.09,66.96,67.07,16800.0,67.02,67.09,66.96,67.07,16800.0
2014-03-18 12:25:00,67.07,67.39,67.0,67.0,14400.0,67.07,67.39,67.0,67.0,14400.0
2014-03-18 12:30:00,67.03,67.16,67.02,67.08,7000.0,67.03,67.16,67.02,67.08,7000.0
2014-03-18 12:35:00,67.09,67.13,67.06,67.1,4500.0,67.09,67.13,67.06,67.1,4500.0
2014-03-18 12:40:00,67.09,67.14,66.83,66.84,11600.0,67.09,67.14,66.83,66.84,11600.0
2014-03-18 12:45:00,66.85,67.01,66.85,66.9,6800.0,66.85,67.01,66.85,66.9,6800.0
2014-03-18 12:50:00,66.88,67.01,66.82,66.82,7000.0,66.88,67.01,66.82,66.82,7000.0
2014-03-18 12:55:00,66.81,66.86,66.76,66.82,6100.0,66.81,66.86,66.76,66.82,6100.0
2014-03-18 13:00:00,66.85,66.85,66.76,66.8,4900.0,66.85,66.85,66.76,66.8,4900.0
2014-03-18 13:05:00,66.77,66.8,66.57,66.58,13400.0,66.77,66.8,66.57,66.58,13400.0
2014-03-18 13:10:00,66.62,66.65,66.55,66.56,7800.0,66.62,66.65,66.55,66.56,7800.0
2014-03-18 13:15:00,66.58,66.59,66.51,66.52,8600.0,66.58,66.59,66.51,66.52,8600.0
2014-03-18 13:20:00,66.53,66.68,66.52,66.57,8100.0,66.53,66.68,66.52,66.57,8100.0
2014-03-18 13:25:00,66.58,66.98,66.58,66.98,6300.0,66.58,66.98,66.58,66.98,6300.0
2014-03-18 13:30:00,67.0,67.0,66.91,66.93,4800.0,67.0,67.0,66.91,66.93,4800.0
2014-03-18 13:35:00,66.91,66.95,66.88,66.91,4200.0,66.91,66.95,66.88,66.91,4200.0
2014-03-18 13:40:00,66.92,67.27,66.92,67.27,4300.0,66.92,67.27,66.92,67.27,4300.0
2014-03-18 13:45:00,67.27,67.37,67.27,67.35,7300.0,67.27,67.37,67.27,67.35,7300.0
2014-03-18 13:50:00,67.35,67.49,67.32,67.49,15700.0,67.35,67.49,67.32,67.49,15700.0
2014-03-18 13:55:00,67.51,67.6,67.48,67.58,6300.0,67.51,67.6,67.48,67.58,6300.0
2014-03-18 14:00:00,67.56,67.59,67.37,67.51,9300.0,67.56,67.59,67.37,67.51,9300.0
2014-03-18 14:05:00,67.51,67.58,67.5,67.58,5900.0,67.51,67.58,67.5,67.58,5900.0
2014-03-18 14:10:00,67.57,67.6,67.36,67.36,7700.0,67.57,67.6,67.36,67.36,7700.0
2014-03-18 14:15:00,67.36,67.44,67.28,67.34,46100.0,67.36,67.44,67.28,67.34,46100.0
2014-03-18 14:20:00,67.34,67.49,67.34,67.49,14900.0,67.34,67.49,67.34,67.49,14900.0
2014-03-18 14:25:00,67.52,67.74,67.52,67.69,6900.0,67.52,67.74,67.52,67.69,6900.0
2014-03-18 14:30:00,67.73,67.77,67.66,67.74,12900.0,67.73,67.77,67.66,67.74,12900.0
2014-03-18 14:35:00,67.75,67.84,67.73,67.84,8500.0,67.75,67.84,67.73,67.84,8500.0
2014-03-18 14:40:00,67.8,67.85,67.76,67.82,3700.0,67.8,67.85,67.76,67.82,3700.0
2014-03-18 14:45:00,67.82,67.9,67.81,67.87,7100.0,67.82,67.9,67.81,67.87,7100.0
2014-03-18 14:50:00,67.85,67.85,67.76,67.78,5100.0,67.85,67.85,67.76,67.78,5100.0
2014-03-18 14:55:00,67.8,67.83,67.71,67.8,9400.0,67.8,67.83,67.71,67.8,9400.0
2014-03-18 15:00:00,67.8,67.8,67.71,67.77,7200.0,67.8,67.8,67.71,67.77,7200.0
2014-03-18 15:05:00,67.75,67.87,67.75,67.84,28900.0,67.75,67.87,67.75,67.84,28900.0
2014-03-18 15:10:00,67.84,67.86,67.79,67.86,6700.0,67.84,67.86,67.79,67.86,6700.0
2014-03-18 15:15:00,67.88,67.88,67.83,67.87,5600.0,67.88,67.88,67.83,67.87,5600.0
2014-03-18 15:20:00,67.87,68.01,67.87,68.01,59900.0,67.87,68.01,67.87,68.01,59900.0
2014-03-18 15:25:00,68.01,68.06,67.99,68.04,12600.0,68.01,68.06,67.99,68.04,12600.0
2014-03-18 15:30:00,68.06,68.07,68.0,68.07,14300.0,68.06,68.07,68.0,68.07,14300.0
2014-03-18 15:35:00,68.06,68.21,68.05,68.2,13900.0,68.06,68.21,68.05,68.2,13900.0
2014-03-18 15:40:00,68.23,68.32,68.2,68.31,76700.0,68.23,68.32,68.2,68.31,76700.0
2014-03-18 15:45:00,68.27,68.33,68.25,68.33,46000.0,68.27,68.33,68.25,68.33,46000.0
2014-03-18 15:50:00,68.32,68.37,68.3,68.3,20700.0,68.32,68.37,68.3,68.3,20700.0
2014-03-18 15:55:00,68.3,69.45,68.29,68.46,152700.0,68.3,69.45,68.29,68.46,152700.0
2014-03-19 09:30:00,68.46,68.51,68.25,68.4,11600.0,68.46,68.51,68.25,68.4,11600.0
2014-03-19 09:35:00,68.39,68.56,68.2,68.35,17600.0,68.39,68.56,68.2,68.35,17600.0
2014-03-19 09:40:00,68.25,68.37,68.17,68.3,6300.0,68.25,68.37,68.17,68.3,6300.0
2014-03-19 09:45:00,68.25,68.31,68.2,68.25,17700.0,68.25,68.31,68.2,68.25,17700.0
2014-03-19 09:50:00,68.17,68.5,68.16,68.5,8600.0,68.17,68.5,68.16,68.5,8600.0
2014-03-19 09:55:00,68.56,68.89,68.56,68.82,14600.0,68.56,68.89,68.56,68.82,14600.0
2014-03-19 10:00:00,68.81,68.84,68.5,68.57,7500.0,68.81,68.84,68.5,68.57,7500.0
2014-03-19 10:05:00,68.51,68.55,68.32,68.32,11400.0,68.51,68.55,68.32,68.32,11400.0
2014-03-19 10:10:00,68.35,68.46,68.22,68.37,11200.0,68.35,68.46,68.22,68.37,11200.0
2014-03-19 10:15:00,68.37,68.51,68.36,68.48,16300.0,68.37,68.51,68.36,68.48,16300.0
2014-03-19 10:20:00,68.42,68.43,68.3,68.39,10000.0,68.42,68.43,68.3,68.39,10000.0
2014-03-19 10:25:00,68.39,68.47,68.33,68.35,14100.0,68.39,68.47,68.33,68.35,14100.0
2014-03-19 10:30:00,68.35,68.35,67.93,67.99,9600.0,68.35,68.35,67.93,67.99,9600.0
2014-03-19 10:35:00,67.92,68.05,67.89,68.05,17200.0,67.92,68.05,67.89,68.05,17200.0
2014-03-19 10:40:00,68.03,68.1,67.95,68.1,8600.0,68.03,68.1,67.95,68.1,8600.0
2014-03-19 10:45:00,68.06,68.16,68.02,68.16,5500.0,68.06,68.16,68.02,68.16,5500.0
2014-03-19 10:50:00,68.2,68.29,68.2,68.26,1700.0,68.2,68.29,68.2,68.26,1700.0
2014-03-19 10:55:00,68.29,68.46,68.29,68.38,5200.0,68.29,68.46,68.29,68.38,5200.0
2014-03-19 11:00:00,68.36,68.37,68.32,68.34,4200.0,68.36,68.37,68.32,68.34,4200.0
2014-03-19 11:05:00,68.35,68.35,68.27,68.32,7100.0,68.35,68.35,68.27,68.32,7100.0
2014-03-19 11:10:00,68.32,68.33,68.25,68.28,1800.0,68.32,68.33,68.25,68.28,1800.0
2014-03-19 11:15:00,68.31,68.33,68.22,68.24,2600.0,68.31,68.33,68.22,68.24,2600.0
2014-03-19 11:20:00,68.24,68.26,68.2,68.2,3300.0,68.24,68.26,68.2,68.2,3300.0
2014-03-19 11:25:00,68.15,68.2,68.15,68.2,3400.0,68.15,68.2,68.15,68.2,3400.0
2014-03-19 11:30:00,68.2,68.2,68.14,68.18,5300.0,68.2,68.2,68.14,68.18,5300.0
2014-03-19 11:35:00,68.18,68.24,68.08,68.08,7000.0,68.18,68.24,68.08,68.08,7000.0
2014-03-19 11:40:00,68.11,68.11,67.82,67.98,35700.0,68.11,68.11,67.82,67.98,35700.0
2014-03-19 11:45:00,68.01,68.22,68.0,68.18,2800.0,68.01,68.22,68.0,68.18,2800.0
2014-03-19 11:50:00,68.19,68.19,68.05,68.09,4600.0,68.19,68.19,68.05,68.09,4600.0
2014-03-19 11:55:00,68.09,68.09,68.05,68.05,3000.0,68.09,68.09,68.05,68.05,3000.0
2014-03-19 12:00:00,68.05,68.2,68.04,68.19,2700.0,68.05,68.2,68.04,68.19,2700.0
2014-03-19 12:05:00,68.19,68.22,68.13,68.15,3400.0,68.19,68.22,68.13,68.15,3400.0
2014-03-19 12:10:00,68.11,68.13,68.03,68.04,1400.0,68.11,68.13,68.03,68.04,1400.0
2014-03-19 12:15:00,68.05,68.09,68.03,68.09,4800.0,68.05,68.09,68.03,68.09,4800.0
2014-03-19 12:20:00,68.08,68.19,68.08,68.15,1700.0,68.08,68.19,68.08,68.15,1700.0
2014-03-19 12:25:00,68.2,68.27,68.19,68.27,1800.0,68.2,68.27,68.19,68.27,1800.0
2014-03-19 12:30:00,68.27,68.27,68.13,68.15,1700.0,68.27,68.27,68.13,68.15,1700.0
2014-03-19 12:35:00,68.18,68.18,68.07,68.07,3200.0,68.18,68.18,68.07,68.07,3200.0
2014-03-19 12:40:00,68.09,68.28,68.09,68.17,2000.0,68.09,68.28,68.09,68.17,2000.0
2014-03-19 12:45:00,68.13,68.23,68.11,68.22,2200.0,68.13,68.23,68.11,68.22,2200.0
2014-03-19 12:50:00,68.22,68.22,68.2,68.2,1400.0,68.22,68.22,68.2,68.2,1400.0
2014-03-19 12:55:00,68.25,68.26,68.18,68.18,1400.0,68.25,68.26,68.18,68.18,1400.0
2014-03-19 13:00:00,68.22,68.27,68.21,68.27,500.0,68.22,68.27,68.21,68.27,500.0
2014-03-19 13:05:00,68.21,68.26,68.19,68.19,2800.0,68.21,68.26,68.19,68.19,2800.0
2014-03-19 13:10:00,68.21,68.23,68.14,68.23,1900.0,68.21,68.23,68.14,68.23,1900.0
2014-03-19 13:15:00,68.21,68.26,68.21,68.25,800.0,68.21,68.26,68.21,68.25,800.0
2014-03-19 13:20:00,68.25,68.25,68.18,68.18,2100.0,68.25,68.25,68.18,68.18,2100.0
2014-03-19 13:25:00,68.17,68.22,68.15,68.22,2500.0,68.17,68.22,68.15,68.22,2500.0
2014-03-19 13:30:00,68.23,68.25,68.22,68.23,3400.0,68.23,68.25,68.22,68.23,3400.0
2014-03-19 13:35:00,68.19,68.23,68.11,68.13,6200.0,68.19,68.23,68.11,68.13,6200.0
2014-03-19 13:40:00,68.13,68.22,68.13,68.2,2500.0,68.13,68.22,68.13,68.2,2500.0
2014-03-19 13:45:00,68.21,68.25,68.2,68.22,2900.0,68.21,68.25,68.2,68.22,2900.0
2014-03-19 13:50:00,68.25,68.28,68.23,68.23,3600.0,68.25,68.28,68.23,68.23,3600.0
2014-03-19 13:55:00,68.24,68.34,68.24,68.34,1700.0,68.24,68.34,68.24,68.34,1700.0
2014-03-19 14:00:00,68.35,68.53,68.23,68.4,18700.0,68.35,68.53,68.23,68.4,18700.0
2014-03-19 14:05:00,68.36,68.42,68.14,68.42,10100.0,68.36,68.42,68.14,68.42,10100.0
2014-03-19 14:10:00,68.4,68.46,68.33,68.41,5200.0,68.4,68.46,68.33,68.41,5200.0
2014-03-19 14:15:00,68.38,68.42,68.21,68.32,9900.0,68.38,68.42,68.21,68.32,9900.0
2014-03-19 14:20:00,68.31,68.31,68.2,68.26,11200.0,68.31,68.31,68.2,68.26,11200.0
2014-03-19 14:25:00,68.33,68.35,68.19,68.19,4400.0,68.33,68.35,68.19,68.19,4400.0
2014-03-19 14:30:00,68.23,68.45,68.19,68.37,8700.0,68.23,68.45,68.19,68.37,8700.0
2014-03-19 14:35:00,68.37,68.46,68.17,68.17,3200.0,68.37,68.46,68.17,68.17,3200.0
2014-03-19 14:40:00,68.22,68.22,68.08,68.14,6300.0,68.22,68.22,68.08,68.14,6300.0
2014-03-19 14:45:00,68.12,68.12,67.83,67.83,7800.0,68.12,68.12,67.83,67.83,7800.0
2014-03-19 14:50:00,67.82,68.07,67.81,67.94,9200.0,67.82,68.07,67.81,67.94,9200.0
2014-03-19 14:55:00,67.94,67.97,67.85,67.85,2500.0,67.94,67.97,67.85,67.85,2500.0
2014-03-19 15:00:00,67.87,67.9,67.84,67.84,3400.0,67.87,67.9,67.84,67.84,3400.0
2014-03-19 15:05:00,67.8,67.81,67.42,67.44,16400.0,67.8,67.81,67.42,67.44,16400.0
2014-03-19 15:10:00,67.37,67.44,67.01,67.14,42100.0,67.37,67.44,67.01,67.14,42100.0
2014-03-19 15:15:00,67.14,67.14,67.0,67.02,16300.0,67.14,67.14,67.0,67.02,16300.0
2014-03-19 15:20:00,67.06,67.22,67.0,67.16,20500.0,67.06,67.22,67.0,67.16,20500.0
2014-03-19 15:25:00,67.15,67.33,67.15,67.32,16200.0,67.15,67.33,67.15,67.32,16200.0
2014-03-19 15:30:00,67.32,67.42,67.23,67.4,19300.0,67.32,67.42,67.23,67.4,19300.0
2014-03-19 15:35:00,67.46,67.58,67.45,67.58,11000.0,67.46,67.58,67.45,67.58,11000.0
2014-03-19 15:40:00,67.61,67.69,67.44,67.52,20600.0,67.61,67.69,67.44,67.52,20600.0
2014-03-19 15:45:00,67.55,67.62,67.48,67.49,17500.0,67.55,67.62,67.48,67.49,17500.0
2014-03-19 15:50:00,67.49,67.5,67.43,67.48,11100.0,67.49,67.5,67.43,67.48,11100.0
2014-03-19 15:55:00,67.47,67.52,67.39,67.41,37500.0,67.47,67.52,67.39,67.41,37500.0
2014-03-20 09:30:00,66.87,68.38,66.87,67.96,19000.0,66.87,68.38,66.87,67.96,19000.0
2014-03-20 09:35:00,67.76,67.94,67.48,67.52,6900.0,67.76,67.94,67.48,67.52,6900.0
2014-03-20 09:40:00,67.4,68.04,67.4,67.77,8100.0,67.4,68.04,67.4,67.77,8100.0
2014-03-20 09:45:00,67.78,67.83,67.3,67.36,5700.0,67.78,67.83,67.3,67.36,5700.0
2014-03-20 09:50:00,67.18,67.5,67.02,67.35,15800.0,67.18,67.5,67.02,67.35,15800.0
2014-03-20 09:55:00,67.42,67.63,67.35,67.63,3800.0,67.42,67.63,67.35,67.63,3800.0
2014-03-20 10:00:00,67.63,68.01,67.49,67.88,7600.0,67.63,68.01,67.49,67.88,7600.0
2014-03-20 10:05:00,67.88,68.41,67.85,68.19,19200.0,67.88,68.41,67.85,68.19,19200.0
2014-03-20 10:10:00,68.16,68.49,68.14,68.41,15600.0,68.16,68.49,68.14,68.41,15600.0
2014-03-20 10:15:00,68.4,68.58,68.2,68.21,16900.0,68.4,68.58,68.2,68.21,16900.0
2014-03-20 10:20:00,68.25,68.41,68.21,68.22,6800.0,68.25,68.41,68.21,68.22,6800.0
2014-03-20 10:25:00,68.18,68.25,68.01,68.11,4000.0,68.18,68.25,68.01,68.11,4000.0
2014-03-20 10:30:00,68.09,68.11,67.9,68.03,16500.0,68.09,68.11,67.9,68.03,16500.0
2014-03-20 10:35:00,68.0,68.15,67.96,68.14,9200.0,68.0,68.15,67.96,68.14,9200.0
2014-03-20 10:40:00,68.14,68.3,68.14,68.27,9600.0,68.14,68.3,68.14,68.27,9600.0
2014-03-20 10:45:00,68.23,68.28,68.16,68.22,6900.0,68.23,68.28,68.16,68.22,6900.0
2014-03-20 10:50:00,68.25,68.26,67.91,67.93,27100.0,68.25,68.26,67.91,67.93,27100.0
2014-03-20 10:55:00,67.98,68.04,67.9,68.01,34000.0,67.98,68.04,67.9,68.01,34000.0
2014-03-20 11:00:00,68.05,68.1,68.01,68.1,5000.0,68.05,68.1,68.01,68.1,5000.0
2014-03-20 11:05:00,68.09,68.09,67.89,68.0,8900.0,68.09,68.09,67.89,68.0,8900.0
2014-03-20 11:10:00,68.0,68.01,67.93,67.99,31600.0,68.0,68.01,67.93,67.99,31600.0
2014-03-20 11:15:00,68.0,68.0,68.0,68.0,2400.0,68.0,68.0,68.0,68.0,2400.0
2014-03-20 11:20:00,67.97,67.99,67.72,67.72,7000.0,67.97,67.99,67.72,67.72,7000.0
2014-03-20 11:25:00,67.73,67.89,67.72,67.8,3300.0,67.73,67.89,67.72,67.8,3300.0
2014-03-20 11:30:00,67.76,67.79,67.72,67.76,5100.0,67.76,67.79,67.72,67.76,5100.0
2014-03-20 11:35:00,67.81,67.81,67.5,67.52,9800.0,67.81,67.81,67.5,67.52,9800.0
2014-03-20 11:40:00,67.54,67.55,67.38,67.46,7900.0,67.54,67.55,67.38,67.46,7900.0
2014-03-20 11:45:00,67.47,67.62,67.47,67.59,4300.0,67.47,67.62,67.47,67.59,4300.0
2014-03-20 11:50:00,67.63,67.65,67.59,67.65,2000.0,67.63,67.65,67.59,67.65,2000.0
2014-03-20 11:55:00,67.65,67.65,67.6,67.65,3000.0,67.65,67.65,67.6,67.65,3000.0
2014-03-20 12:00:00,67.67,67.7,67.49,67.49,5000.0,67.67,67.7,67.49,67.49,5000.0
2014-03-20 12:05:00,67.49,67.52,67.46,67.52,8900.0,67.49,67.52,67.46,67.52,8900.0
2014-03-20 12:10:00,67.51,67.53,67.51,67.52,3400.0,67.51,67.53,67.51,67.52,3400.0
2014-03-20 12:15:00,67.52,67.72,67.52,67.72,9800.0,67.52,67.72,67.52,67.72,9800.0
2014-03-20 12:20:00,67.7,68.05,67.7,68.05,12600.0,67.7,68.05,67.7,68.05,12600.0
2014-03-20 12:25:00,68.05,68.29,68.04,68.27,18300.0,68.05,68.29,68.04,68.27,18300.0
2014-03-20 12:30:00,68.27,68.27,68.01,68.01,5700.0,68.27,68.27,68.01,68.01,5700.0
2014-03-20 12:35:00,68.01,68.01,67.93,67.94,4400.0,68.01,68.01,67.93,67.94,4400.0
2014-03-20 12:40:00,67.93,67.93,67.89,67.92,2900.0,67.93,67.93,67.89,67.92,2900.0
2014-03-20 12:45:00,67.92,68.01,67.92,67.99,8000.0,67.92,68.01,67.92,67.99,8000.0
2014-03-20 12:50:00,67.94,67.97,67.75,67.77,6300.0,67.94,67.97,67.75,67.77,6300.0
2014-03-20 12:55:00,67.77,67.98,67.76,67.98,7000.0,67.77,67.98,67.76,67.98,7000.0
2014-03-20 13:00:00,68.0,68.06,67.94,67.98,8000.0,68.0,68.06,67.94,67.98,8000.0
2014-03-20 13:05:00,67.99,68.04,67.98,68.04,8300.0,67.99,68.04,67.98,68.04,8300.0
2014-03-20 13:10:00,67.97,68.0,67.81,67.81,10500.0,67.97,68.0,67.81,67.81,10500.0
2014-03-20 13:15:00,67.75,67.75,67.45,67.45,6600.0,67.75,67.75,67.45,67.45,6600.0
2014-03-20 13:20:00,67.45,67.45,67.27,67.45,23300.0,67.45,67.45,67.27,67.45,23300.0
2014-03-20 13:25:00,67.49,67.52,67.16,67.17,6100.0,67.49,67.52,67.16,67.17,6100.0
2014-03-20 13:30:00,67.18,67.33,67.17,67.33,15400.0,67.18,67.33,67.17,67.33,15400.0
2014-03-20 13:35:00,67.37,67.44,67.13,67.14,9800.0,67.37,67.44,67.13,67.14,9800.0
2014-03-20 13:40:00,67.13,67.14,66.96,67.08,18600.0,67.13,67.14,66.96,67.08,18600.0
2014-03-20 13:45:00,67.03,67.19,67.01,67.01,8200.0,67.03,67.19,67.01,67.01,8200.0
2014-03-20 13:50:00,67.05,67.05,66.76,66.81,13900.0,67.05,67.05,66.76,66.81,13900.0
2014-03-20 13:55:00,66.81,66.87,66.7,66.72,10300.0,66.81,66.87,66.7,66.72,10300.0
2014-03-20 14:00:00,66.72,66.81,66.68,66.74,19300.0,66.72,66.81,66.68,66.74,19300.0
2014-03-20 14:05:00,66.75,66.75,66.63,66.66,6700.0,66.75,66.75,66.63,66.66,6700.0
2014-03-20 14:10:00,66.66,66.85,66.64,66.85,6100.0,66.66,66.85,66.64,66.85,6100.0
2014-03-20 14:15:00,66.88,67.0,66.86,66.99,5100.0,66.88,67.0,66.86,66.99,5100.0
2014-03-20 14:20:00,67.01,67.1,67.01,67.06,2900.0,67.01,67.1,67.01,67.06,2900.0
2014-03-20 14:25:00,67.07,67.07,66.95,66.95,41300.0,67.07,67.07,66.95,66.95,41300.0
2014-03-20 14:30:00,66.98,67.14,66.98,67.07,9700.0,66.98,67.14,66.98,67.07,9700.0
2014-03-20 14:35:00,67.06,67.15,67.01,67.12,9000.0,67.06,67.15,67.01,67.12,9000.0
2014-03-20 14:40:00,67.12,67.12,67.03,67.06,4600.0,67.12,67.12,67.03,67.06,4600.0
2014-03-20 14:45:00,67.03,67.07,66.97,67.03,6000.0,67.03,67.07,66.97,67.03,6000.0
2014-03-20 14:50:00,67.03,67.05,67.02,67.03,4000.0,67.03,67.05,67.02,67.03,4000.0
2014-03-20 14:55:00,67.03,67.04,67.0,67.04,36300.0,67.03,67.04,67.0,67.04,36300.0
2014-03-20 15:00:00,67.05,67.14,67.01,67.14,7400.0,67.05,67.14,67.01,67.14,7400.0
2014-03-20 15:05:00,67.13,67.18,67.07,67.07,7300.0,67.13,67.18,67.07,67.07,7300.0
2014-03-20 15:10:00,67.08,67.08,66.92,66.92,7700.0,67.08,67.08,66.92,66.92,7700.0
2014-03-20 15:15:00,66.95,66.95,66.79,66.83,19900.0,66.95,66.95,66.79,66.83,19900.0
2014-03-20 15:20:00,66.82,66.85,66.7,66.74,17200.0,66.82,66.85,66.7,66.74,17200.0
2014-03-20 15:25:00,66.75,66.78,66.44,66.45,27900.0,66.75,66.78,66.44,66.45,27900.0
2014-03-20 15:30:00,66.48,66.78,66.48,66.72,18200.0,66.48,66.78,66.48,66.72,18200.0
2014-03-20 15:35:00,66.72,66.72,66.67,66.7,13500.0,66.72,66.72,66.67,66.7,13500.0
2014-03-20 15:40:00,66.7,66.7,66.43,66.46,33800.0,66.7,66.7,66.43,66.46,33800.0
2014-03-20 15:45:00,66.47,66.71,66.44,66.67,54900.0,66.47,66.71,66.44,66.67,54900.0
2014-03-20 15:50:00,66.63,66.75,66.58,66.59,29900.0,66.63,66.75,66.58,66.59,29900.0
2014-03-20 15:55:00,66.58,66.66,66.58,66.62,43000.0,66.58,66.66,66.58,66.62,43000.0
2014-03-21 09:30:00,66.64,66.64,66.13,66.29,54300.0,66.64,66.64,66.13,66.29,54300.0
2014-03-21 09:35:00,66.29,66.4,65.52,65.53,25600.0,66.29,66.4,65.52,65.53,25600.0
2014-03-21 09:40:00,65.53,65.55,64.76,64.79,64000.0,65.53,65.55,64.76,64.79,64000.0
2014-03-21 09:45:00,64.77,65.45,64.75,65.08,24200.0,64.77,65.45,64.75,65.08,24200.0
2014-03-21 09:50:00,65.11,65.24,64.12,64.12,50200.0,65.11,65.24,64.12,64.12,50200.0
2014-03-21 09:55:00,64.25,64.55,64.02,64.31,39200.0,64.25,64.55,64.02,64.31,39200.0
2014-03-21 10:00:00,64.31,64.31,63.54,63.56,52000.0,64.31,64.31,63.54,63.56,52000.0
2014-03-21 10:05:00,63.56,63.87,63.5,63.73,25300.0,63.56,63.87,63.5,63.73,25300.0
2014-03-21 10:10:00,63.73,63.78,63.44,63.52,51500.0,63.73,63.78,63.44,63.52,51500.0
2014-03-21 10:15:00,63.57,63.85,63.43,63.45,41000.0,63.57,63.85,63.43,63.45,41000.0
2014-03-21 10:20:00,63.43,63.52,63.27,63.27,41800.0,63.43,63.52,63.27,63.27,41800.0
2014-03-21 10:25:00,63.28,63.29,63.09,63.2,62800.0,63.28,63.29,63.09,63.2,62800.0
2014-03-21 10:30:00,63.19,63.45,63.03,63.34,51900.0,63.19,63.45,63.03,63.34,51900.0
2014-03-21 10:35:00,63.38,63.46,63.08,63.09,30700.0,63.38,63.46,63.08,63.09,30700.0
2014-03-21 10:40:00,63.09,63.29,63.0,63.14,41200.0,63.09,63.29,63.0,63.14,41200.0
2014-03-21 10:45:00,63.08,63.2,63.01,63.13,19100.0,63.08,63.2,63.01,63.13,19100.0
2014-03-21 10:50:00,63.13,63.21,63.02,63.14,94400.0,63.13,63.21,63.02,63.14,94400.0
2014-03-21 10:55:00,63.17,63.28,62.97,63.1,41700.0,63.17,63.28,62.97,63.1,41700.0
2014-03-21 11:00:00,63.11,63.4,63.11,63.22,49300.0,63.11,63.4,63.11,63.22,49300.0
2014-03-21 11:05:00,63.2,63.24,63.13,63.2,84400.0,63.2,63.24,63.13,63.2,84400.0
2014-03-21 11:10:00,63.2,63.23,63.16,63.21,58700.0,63.2,63.23,63.16,63.21,58700.0
2014-03-21 11:15:00,63.23,63.23,63.07,63.11,52200.0,63.23,63.23,63.07,63.11,52200.0
2014-03-21 11:20:00,63.13,63.2,62.89,63.0,68900.0,63.13,63.2,62.89,63.0,68900.0
2014-03-21 11:25:00,62.95,63.05,62.93,63.01,47100.0,62.95,63.05,62.93,63.01,47100.0
2014-03-21 11:30:00,63.0,63.03,62.95,63.02,27300.0,63.0,63.03,62.95,63.02,27300.0
2014-03-21 11:35:00,63.02,63.03,62.89,62.97,46500.0,63.02,63.03,62.89,62.97,46500.0
2014-03-21 11:40:00,62.97,63.02,62.93,63.0,18000.0,62.97,63.02,62.93,63.0,18000.0
2014-03-21 11:45:00,62.97,63.02,62.72,62.73,63200.0,62.97,63.02,62.72,62.73,63200.0
2014-03-21 11:50:00,62.72,62.81,62.57,62.57,31700.0,62.72,62.81,62.57,62.57,31700.0
2014-03-21 11:55:00,62.6,62.99,62.53,62.94,27700.0,62.6,62.99,62.53,62.94,27700.0
2014-03-21 12:00:00,62.9,62.97,62.72,62.75,13200.0,62.9,62.97,62.72,62.75,13200.0
2014-03-21 12:05:00,62.79,63.07,62.75,62.99,35900.0,62.79,63.07,62.75,62.99,35900.0
2014-03-21 12:10:00,62.99,63.02,62.62,62.79,30000.0,62.99,63.02,62.62,62.79,30000.0
2014-03-21 12:15:00,62.77,62.99,62.72,62.92,17600.0,62.77,62.99,62.72,62.92,17600.0
2014-03-21 12:20:00,62.96,63.0,62.89,62.93,9500.0,62.96,63.0,62.89,62.93,9500.0
2014-03-21 12:25:00,62.99,63.0,62.78,62.92,13100.0,62.99,63.0,62.78,62.92,13100.0
2014-03-21 12:30:00,62.95,62.99,62.84,62.89,12100.0,62.95,62.99,62.84,62.89,12100.0
2014-03-21 12:35:00,62.92,62.92,62.68,62.81,15900.0,62.92,62.92,62.68,62.81,15900.0
2014-03-21 12:40:00,62.82,62.83,62.64,62.75,12900.0,62.82,62.83,62.64,62.75,12900.0
2014-03-21 12:45:00,62.75,62.93,62.71,62.79,16000.0,62.75,62.93,62.71,62.79,16000.0
2014-03-21 12:50:00,62.82,62.84,62.7,62.79,18600.0,62.82,62.84,62.7,62.79,18600.0
2014-03-21 12:55:00,62.78,62.93,62.78,62.91,19800.0,62.78,62.93,62.78,62.91,19800.0
2014-03-21 13:00:00,62.9,63.13,62.86,63.1,16600.0,62.9,63.13,62.86,63.1,16600.0
2014-03-21 13:05:00,63.08,63.24,63.04,63.21,32600.0,63.08,63.24,63.04,63.21,32600.0
2014-03-21 13:10:00,63.18,63.28,63.11,63.24,20900.0,63.18,63.28,63.11,63.24,20900.0
2014-03-21 13:15:00,63.24,63.36,63.13,63.36,15000.0,63.24,63.36,63.13,63.36,15000.0
2014-03-21 13:20:00,63.36,63.43,63.13,63.16,30500.0,63.36,63.43,63.13,63.16,30500.0
2014-03-21 13:25:00,63.19,63.24,63.13,63.13,12700.0,63.19,63.24,63.13,63.13,12700.0
2014-03-21 13:30:00,63.13,63.19,62.97,63.14,20600.0,63.13,63.19,62.97,63.14,20600.0
2014-03-21 13:35:00,63.16,63.46,63.16,63.39,13500.0,63.16,63.46,63.16,63.39,13500.0
2014-03-21 13:40:00,63.38,63.38,63.25,63.27,12100.0,63.38,63.38,63.25,63.27,12100.0
2014-03-21 13:45:00,63.26,63.28,62.96,63.24,32800.0,63.26,63.28,62.96,63.24,32800.0
2014-03-21 13:50:00,63.22,63.28,63.16,63.25,14800.0,63.22,63.28,63.16,63.25,14800.0
2014-03-21 13:55:00,63.25,63.49,63.24,63.45,17100.0,63.25,63.49,63.24,63.45,17100.0
2014-03-21 14:00:00,63.48,63.69,63.45,63.54,18000.0,63.48,63.69,63.45,63.54,18000.0
2014-03-21 14:05:00,63.51,63.6,63.48,63.56,6400.0,63.51,63.6,63.48,63.56,6400.0
2014-03-21 14:10:00,63.62,63.77,63.51,63.62,16400.0,63.62,63.77,63.51,63.62,16400.0
2014-03-21 14:15:00,63.6,63.86,63.6,63.82,12200.0,63.6,63.86,63.6,63.82,12200.0
2014-03-21 14:20:00,63.75,63.83,63.57,63.74,12800.0,63.75,63.83,63.57,63.74,12800.0
2014-03-21 14:25:00,63.73,63.75,63.5,63.59,17100.0,63.73,63.75,63.5,63.59,17100.0
2014-03-21 14:30:00,63.6,63.63,63.4,63.47,12800.0,63.6,63.63,63.4,63.47,12800.0
2014-03-21 14:35:00,63.47,63.59,63.37,63.55,43700.0,63.47,63.59,63.37,63.55,43700.0
2014-03-21 14:40:00,63.55,63.77,63.55,63.77,14300.0,63.55,63.77,63.55,63.77,14300.0
2014-03-21 14:45:00,63.79,63.81,63.47,63.55,13300.0,63.79,63.81,63.47,63.55,13300.0
2014-03-21 14:50:00,63.56,63.75,63.56,63.63,7200.0,63.56,63.75,63.56,63.63,7200.0
2014-03-21 14:55:00,63.63,63.85,63.59,63.67,11100.0,63.63,63.85,63.59,63.67,11100.0
2014-03-21 15:00:00,63.65,63.65,63.48,63.52,12900.0,63.65,63.65,63.48,63.52,12900.0
2014-03-21 15:05:00,63.46,63.64,63.45,63.47,13200.0,63.46,63.64,63.45,63.47,13200.0
2014-03-21 15:10:00,63.52,63.56,63.26,63.27,17900.0,63.52,63.56,63.26,63.27,17900.0
2014-03-21 15:15:00,63.26,63.27,63.18,63.27,15900.0,63.26,63.27,63.18,63.27,15900.0
2014-03-21 15:20:00,63.25,63.53,63.24,63.5,15700.0,63.25,63.53,63.24,63.5,15700.0
2014-03-21 15:25:00,63.51,63.53,63.45,63.47,16600.0,63.51,63.53,63.45,63.47,16600.0
2014-03-21 15:30:00,63.49,63.49,63.27,63.3,17200.0,63.49,63.49,63.27,63.3,17200.0
2014-03-21 15:35:00,63.29,63.34,63.16,63.18,25600.0,63.29,63.34,63.16,63.18,25600.0
2014-03-21 15:40:00,63.18,63.19,62.92,63.0,37700.0,63.18,63.19,62.92,63.0,37700.0
2014-03-21 15:45:00,63.0,63.01,62.73,62.81,68200.0,63.0,63.01,62.73,62.81,68200.0
2014-03-21 15:50:00,62.81,62.88,62.68,62.68,105500.0,62.81,62.88,62.68,62.68,105500.0
2014-03-21 15:55:00,62.69,62.76,62.56,62.56,156600.0,62.69,62.76,62.56,62.56,156600.0
2014-03-24 09:30:00,62.63,63.06,62.13,62.13,31300.0,62.63,63.06,62.13,62.13,31300.0
2014-03-24 09:35:00,62.06,62.13,61.3,61.38,35400.0,62.06,62.13,61.3,61.38,35400.0
2014-03-24 09:40:00,61.39,61.46,60.75,60.95,48200.0,61.39,61.46,60.75,60.95,48200.0
2014-03-24 09:45:00,60.87,61.3,60.79,61.21,37200.0,60.87,61.3,60.79,61.21,37200.0
2014-03-24 09:50:00,61.23,61.46,61.05,61.46,31900.0,61.23,61.46,61.05,61.46,31900.0
2014-03-24 09:55:00,61.48,62.14,61.4,61.94,37800.0,61.48,62.14,61.4,61.94,37800.0
2014-03-24 10:00:00,61.94,61.94,61.73,61.84,30000.0,61.94,61.94,61.73,61.84,30000.0
2014-03-24 10:05:00,61.83,61.85,61.29,61.35,29600.0,61.83,61.85,61.29,61.35,29600.0
2014-03-24 10:10:00,61.39,61.44,60.8,60.84,40900.0,61.39,61.44,60.8,60.84,40900.0
2014-03-24 10:15:00,60.83,60.95,60.63,60.63,25200.0,60.83,60.95,60.63,60.63,25200.0
2014-03-24 10:20:00,60.62,60.82,60.5,60.65,29100.0,60.62,60.82,60.5,60.65,29100.0
2014-03-24 10:25:00,60.68,60.88,60.58,60.61,66100.0,60.68,60.88,60.58,60.61,66100.0
2014-03-24 10:30:00,60.6,60.63,60.31,60.43,54500.0,60.6,60.63,60.31,60.43,54500.0
2014-03-24 10:35:00,60.37,60.44,60.17,60.19,55900.0,60.37,60.44,60.17,60.19,55900.0
2014-03-24 10:40:00,60.21,60.22,60.11,60.15,59900.0,60.21,60.22,60.11,60.15,59900.0
2014-03-24 10:45:00,60.16,60.22,60.01,60.15,63400.0,60.16,60.22,60.01,60.15,63400.0
2014-03-24 10:50:00,60.15,60.31,60.08,60.27,54200.0,60.15,60.31,60.08,60.27,54200.0
2014-03-24 10:55:00,60.25,60.27,60.04,60.23,52000.0,60.25,60.27,60.04,60.23,52000.0
2014-03-24 11:00:00,60.24,60.24,60.01,60.06,51200.0,60.24,60.24,60.01,60.06,51200.0
2014-03-24 11:05:00,60.05,60.07,59.82,59.93,44600.0,60.05,60.07,59.82,59.93,44600.0
2014-03-24 11:10:00,59.93,60.03,59.69,60.02,27900.0,59.93,60.03,59.69,60.02,27900.0
2014-03-24 11:15:00,60.01,60.45,59.8,60.37,31000.0,60.01,60.45,59.8,60.37,31000.0
2014-03-24 11:20:00,60.32,60.52,60.26,60.4,33200.0,60.32,60.52,60.26,60.4,33200.0
2014-03-24 11:25:00,60.41,60.48,60.22,60.38,22500.0,60.41,60.48,60.22,60.38,22500.0
2014-03-24 11:30:00,60.4,60.63,60.32,60.54,37900.0,60.4,60.63,60.32,60.54,37900.0
2014-03-24 11:35:00,60.53,60.55,60.44,60.49,13600.0,60.53,60.55,60.44,60.49,13600.0
2014-03-24 11:40:00,60.52,60.55,60.18,60.25,24400.0,60.52,60.55,60.18,60.25,24400.0
2014-03-24 11:45:00,60.24,60.25,59.96,60.1,54800.0,60.24,60.25,59.96,60.1,54800.0
2014-03-24 11:50:00,60.03,60.28,59.97,60.27,21100.0,60.03,60.28,59.97,60.27,21100.0
2014-03-24 11:55:00,60.22,60.4,60.19,60.37,8500.0,60.22,60.4,60.19,60.37,8500.0
2014-03-24 12:00:00,60.3,60.75,60.3,60.75,32300.0,60.3,60.75,60.3,60.75,32300.0
2014-03-24 12:05:00,60.74,60.76,60.54,60.55,13500.0,60.74,60.76,60.54,60.55,13500.0
2014-03-24 12:10:00,60.55,60.55,60.32,60.44,21100.0,60.55,60.55,60.32,60.44,21100.0
2014-03-24 12:15:00,60.44,60.57,60.41,60.48,19200.0,60.44,60.57,60.41,60.48,19200.0
2014-03-24 12:20:00,60.47,60.54,60.45,60.54,4400.0,60.47,60.54,60.45,60.54,4400.0
2014-03-24 12:25:00,60.5,60.64,60.3,60.3,25800.0,60.5,60.64,60.3,60.3,25800.0
2014-03-24 12:30:00,60.31,60.44,60.31,60.35,8400.0,60.31,60.44,60.31,60.35,8400.0
2014-03-24 12:35:00,60.35,60.43,60.22,60.3,28300.0,60.35,60.43,60.22,60.3,28300.0
2014-03-24 12:40:00,60.32,60.39,60.21,60.25,13600.0,60.32,60.39,60.21,60.25,13600.0
2014-03-24 12:45:00,60.23,60.24,60.1,60.14,7900.0,60.23,60.24,60.1,60.14,7900.0
2014-03-24 12:50:00,60.14,60.16,60.06,60.06,5800.0,60.14,60.16,60.06,60.06,5800.0
2014-03-24 12:55:00,60.02,60.06,59.71,59.73,41900.0,60.02,60.06,59.71,59.73,41900.0
2014-03-24 13:00:00,59.73,59.75,59.58,59.73,47500.0,59.73,59.75,59.58,59.73,47500.0
2014-03-24 13:05:00,59.75,59.77,59.66,59.7,22600.0,59.75,59.77,59.66,59.7,22600.0
2014-03-24 13:10:00,59.7,59.82,59.69,59.82,16100.0,59.7,59.82,59.69,59.82,16100.0
2014-03-24 13:15:00,59.78,59.78,59.66,59.73,9700.0,59.78,59.78,59.66,59.73,9700.0
2014-03-24 13:20:00,59.8,59.96,59.76,59.76,14700.0,59.8,59.96,59.76,59.76,14700.0
2014-03-24 13:25:00,59.76,59.8,59.59,59.73,38900.0,59.76,59.8,59.59,59.73,38900.0
2014-03-24 13:30:00,59.73,60.34,59.73,60.23,55500.0,59.73,60.34,59.73,60.23,55500.0
2014-03-24 13:35:00,60.29,60.51,60.18,60.41,34600.0,60.29,60.51,60.18,60.41,34600.0
2014-03-24 13:40:00,60.4,60.54,60.4,60.49,16500.0,60.4,60.54,60.4,60.49,16500.0
2014-03-24 13:45:00,60.55,60.65,60.37,60.51,28100.0,60.55,60.65,60.37,60.51,28100.0
2014-03-24 13:50:00,60.55,60.72,60.55,60.68,20000.0,60.55,60.72,60.55,60.68,20000.0
2014-03-24 13:55:00,60.72,60.92,60.67,60.85,14500.0,60.72,60.92,60.67,60.85,14500.0
2014-03-24 14:00:00,60.84,61.18,60.84,61.14,11600.0,60.84,61.18,60.84,61.14,11600.0
2014-03-24 14:05:00,61.16,61.33,61.08,61.28,38300.0,61.16,61.33,61.08,61.28,38300.0
2014-03-24 14:10:00,61.29,61.6,61.29,61.51,33600.0,61.29,61.6,61.29,61.51,33600.0
2014-03-24 14:15:00,61.53,61.57,61.34,61.34,16900.0,61.53,61.57,61.34,61.34,16900.0
2014-03-24 14:20:00,61.35,61.6,61.34,61.6,17100.0,61.35,61.6,61.34,61.6,17100.0
2014-03-24 14:25:00,61.54,62.0,61.53,62.0,24600.0,61.54,62.0,61.53,62.0,24600.0
2014-03-24 14:30:00,61.95,62.32,61.95,62.32,42200.0,61.95,62.32,61.95,62.32,42200.0
2014-03-24 14:35:00,62.32,62.38,62.24,62.35,38500.0,62.32,62.38,62.24,62.35,38500.0
2014-03-24 14:40:00,62.35,62.65,62.3,62.58,54400.0,62.35,62.65,62.3,62.58,54400.0
2014-03-24 14:45:00,62.54,62.59,62.34,62.34,21200.0,62.54,62.59,62.34,62.34,21200.0
2014-03-24 14:50:00,62.35,62.53,62.28,62.29,18200.0,62.35,62.53,62.28,62.29,18200.0
2014-03-24 14:55:00,62.27,62.29,61.94,61.97,26400.0,62.27,62.29,61.94,61.97,26400.0
2014-03-24 15:00:00,61.96,62.02,61.9,61.96,17900.0,61.96,62.02,61.9,61.96,17900.0
2014-03-24 15:05:00,61.96,62.06,61.84,61.87,25700.0,61.96,62.06,61.84,61.87,25700.0
2014-03-24 15:10:00,61.82,61.82,61.51,61.57,21100.0,61.82,61.82,61.51,61.57,21100.0
2014-03-24 15:15:00,61.55,61.62,61.5,61.56,15500.0,61.55,61.62,61.5,61.56,15500.0
2014-03-24 15:20:00,61.52,61.69,61.43,61.66,20900.0,61.52,61.69,61.43,61.66,20900.0
2014-03-24 15:25:00,61.67,61.88,61.66,61.85,28700.0,61.67,61.88,61.66,61.85,28700.0
2014-03-24 15:30:00,61.85,61.91,61.77,61.83,20900.0,61.85,61.91,61.77,61.83,20900.0
2014-03-24 15:35:00,61.85,61.93,61.81,61.83,15700.0,61.85,61.93,61.81,61.83,15700.0
2014-03-24 15:40:00,61.84,61.85,61.75,61.75,17400.0,61.84,61.85,61.75,61.75,17400.0
2014-03-24 15:45:00,61.75,61.75,61.57,61.61,31600.0,61.75,61.75,61.57,61.61,31600.0
2014-03-24 15:50:00,61.61,61.69,61.58,61.63,35300.0,61.61,61.69,61.58,61.63,35300.0
2014-03-24 15:55:00,61.61,61.67,61.48,61.54,88900.0,61.61,61.67,61.48,61.54,88900.0
2014-03-25 09:30:00,61.8,62.17,61.42,61.43,38000.0,61.8,62.17,61.42,61.43,38000.0
2014-03-25 09:35:00,61.44,62.04,61.05,61.06,22000.0,61.44,62.04,61.05,61.06,22000.0
2014-03-25 09:40:00,61.07,61.11,60.48,60.53,33200.0,61.07,61.11,60.48,60.53,33200.0
2014-03-25 09:45:00,60.54,60.89,60.37,60.79,38900.0,60.54,60.89,60.37,60.79,38900.0
2014-03-25 09:50:00,60.69,61.54,60.69,61.3,37300.0,60.69,61.54,60.69,61.3,37300.0
2014-03-25 09:55:00,61.3,61.47,61.13,61.35,45800.0,61.3,61.47,61.13,61.35,45800.0
2014-03-25 10:00:00,61.39,61.9,61.27,61.59,19500.0,61.39,61.9,61.27,61.59,19500.0
2014-03-25 10:05:00,61.62,62.24,61.62,62.23,10300.0,61.62,62.24,61.62,62.23,10300.0
2014-03-25 10:10:00,62.22,62.25,61.83,61.88,15900.0,62.22,62.25,61.83,61.88,15900.0
2014-03-25 10:15:00,61.96,61.96,61.46,61.52,54000.0,61.96,61.96,61.46,61.52,54000.0
2014-03-25 10:20:00,61.51,61.51,60.93,61.0,10700.0,61.51,61.51,60.93,61.0,10700.0
2014-03-25 10:25:00,61.01,61.25,61.0,61.2,23600.0,61.01,61.25,61.0,61.2,23600.0
2014-03-25 10:30:00,61.2,61.28,60.97,60.98,16600.0,61.2,61.28,60.97,60.98,16600.0
2014-03-25 10:35:00,60.94,61.02,60.84,60.85,14800.0,60.94,61.02,60.84,60.85,14800.0
2014-03-25 10:40:00,60.88,60.9,60.5,60.56,27500.0,60.88,60.9,60.5,60.56,27500.0
2014-03-25 10:45:00,60.53,60.6,60.05,60.17,41600.0,60.53,60.6,60.05,60.17,41600.0
2014-03-25 10:50:00,60.09,60.16,59.67,59.88,76100.0,60.09,60.16,59.67,59.88,76100.0
2014-03-25 10:55:00,59.83,59.9,59.58,59.79,51700.0,59.83,59.9,59.58,59.79,51700.0
2014-03-25 11:00:00,59.87,60.01,59.79,59.96,33900.0,59.87,60.01,59.79,59.96,33900.0
2014-03-25 11:05:00,59.94,59.97,59.7,59.92,33500.0,59.94,59.97,59.7,59.92,33500.0
2014-03-25 11:10:00,59.92,59.96,59.76,59.9,23600.0,59.92,59.96,59.76,59.9,23600.0
2014-03-25 11:15:00,59.89,60.18,59.89,60.11,54000.0,59.89,60.18,59.89,60.11,54000.0
2014-03-25 11:20:00,60.14,60.26,60.1,60.2,6200.0,60.14,60.26,60.1,60.2,6200.0
2014-03-25 11:25:00,60.14,60.16,59.96,60.02,5100.0,60.14,60.16,59.96,60.02,5100.0
2014-03-25 11:30:00,59.99,60.1,59.66,59.71,19900.0,59.99,60.1,59.66,59.71,19900.0
2014-03-25 11:35:00,59.67,59.77,59.42,59.42,34100.0,59.67,59.77,59.42,59.42,34100.0
2014-03-25 11:40:00,59.39,59.74,59.24,59.39,33100.0,59.39,59.74,59.24,59.39,33100.0
2014-03-25 11:45:00,59.35,59.35,58.5,58.6,84900.0,59.35,59.35,58.5,58.6,84900.0
2014-03-25 11:50:00,58.65,58.7,58.34,58.34,66700.0,58.65,58.7,58.34,58.34,66700.0
2014-03-25 11:55:00,58.35,58.35,57.76,58.07,124100.0,58.35,58.35,57.76,58.07,124100.0
2014-03-25 12:00:00,58.07,58.07,57.57,57.7,75300.0,58.07,58.07,57.57,57.7,75300.0
2014-03-25 12:05:00,57.79,58.35,57.78,58.19,73400.0,57.79,58.35,57.78,58.19,73400.0
2014-03-25 12:10:00,58.21,58.59,58.21,58.46,74700.0,58.21,58.59,58.21,58.46,74700.0
2014-03-25 12:15:00,58.45,58.73,58.35,58.58,23300.0,58.45,58.73,58.35,58.58,23300.0
2014-03-25 12:20:00,58.53,58.85,58.53,58.71,32600.0,58.53,58.85,58.53,58.71,32600.0
2014-03-25 12:25:00,58.71,58.74,58.42,58.6,24500.0,58.71,58.74,58.42,58.6,24500.0
2014-03-25 12:30:00,58.6,58.71,58.2,58.25,61500.0,58.6,58.71,58.2,58.25,61500.0
2014-03-25 12:35:00,58.35,58.52,58.21,58.46,57100.0,58.35,58.52,58.21,58.46,57100.0
2014-03-25 12:40:00,58.44,58.94,58.44,58.89,40800.0,58.44,58.94,58.44,58.89,40800.0
2014-03-25 12:45:00,58.86,59.18,58.82,59.16,102000.0,58.86,59.18,58.82,59.16,102000.0
2014-03-25 12:50:00,59.18,59.56,59.15,59.54,16300.0,59.18,59.56,59.15,59.54,16300.0
2014-03-25 12:55:00,59.57,59.57,59.37,59.43,7000.0,59.57,59.57,59.37,59.43,7000.0
2014-03-25 13:00:00,59.44,59.44,59.09,59.42,26100.0,59.44,59.44,59.09,59.42,26100.0
2014-03-25 13:05:00,59.42,59.69,59.35,59.6,59200.0,59.42,59.69,59.35,59.6,59200.0
2014-03-25 13:10:00,59.65,59.75,59.58,59.72,51900.0,59.65,59.75,59.58,59.72,51900.0
2014-03-25 13:15:00,59.75,59.99,59.64,59.96,27100.0,59.75,59.99,59.64,59.96,27100.0
2014-03-25 13:20:00,59.98,60.33,59.94,60.19,40600.0,59.98,60.33,59.94,60.19,40600.0
2014-03-25 13:25:00,60.2,60.27,60.0,60.0,69900.0,60.2,60.27,60.0,60.0,69900.0
2014-03-25 13:30:00,60.08,60.1,59.98,60.03,38800.0,60.08,60.1,59.98,60.03,38800.0
2014-03-25 13:35:00,60.03,60.06,59.96,60.01,46100.0,60.03,60.06,59.96,60.01,46100.0
2014-03-25 13:40:00,60.07,60.12,59.74,59.98,60500.0,60.07,60.12,59.74,59.98,60500.0
2014-03-25 13:45:00,60.04,60.04,59.79,59.93,36000.0,60.04,60.04,59.79,59.93,36000.0
2014-03-25 13:50:00,59.96,59.98,59.55,59.64,39600.0,59.96,59.98,59.55,59.64,39600.0
2014-03-25 13:55:00,59.64,59.64,59.45,59.45,23300.0,59.64,59.64,59.45,59.45,23300.0
2014-03-25 14:00:00,59.45,59.59,59.36,59.59,10600.0,59.45,59.59,59.36,59.59,10600.0
2014-03-25 14:05:00,59.63,59.64,59.57,59.63,5100.0,59.63,59.64,59.57,59.63,5100.0
2014-03-25 14:10:00,59.65,59.69,59.42,59.54,26600.0,59.65,59.69,59.42,59.54,26600.0
2014-03-25 14:15:00,59.54,59.54,59.02,59.02,22500.0,59.54,59.54,59.02,59.02,22500.0
2014-03-25 14:20:00,59.06,59.48,59.05,59.48,24200.0,59.06,59.48,59.05,59.48,24200.0
2014-03-25 14:25:00,59.49,59.55,59.27,59.3,9400.0,59.49,59.55,59.27,59.3,9400.0
2014-03-25 14:30:00,59.32,59.38,59.2,59.32,17000.0,59.32,59.38,59.2,59.32,17000.0
2014-03-25 14:35:00,59.32,59.54,59.15,59.51,20000.0,59.32,59.54,59.15,59.51,20000.0
2014-03-25 14:40:00,59.5,59.77,59.48,59.72,103100.0,59.5,59.77,59.48,59.72,103100.0
2014-03-25 14:45:00,59.73,59.75,59.41,59.44,20100.0,59.73,59.75,59.41,59.44,20100.0
2014-03-25 14:50:00,59.43,59.69,59.36,59.69,34900.0,59.43,59.69,59.36,59.69,34900.0
2014-03-25 14:55:00,59.69,59.7,59.54,59.54,22400.0,59.69,59.7,59.54,59.54,22400.0
2014-03-25 15:00:00,59.52,59.55,59.43,59.5,17100.0,59.52,59.55,59.43,59.5,17100.0
2014-03-25 15:05:00,59.51,59.62,59.49,59.58,33200.0,59.51,59.62,59.49,59.58,33200.0
2014-03-25 15:10:00,59.58,59.58,59.49,59.5,37100.0,59.58,59.58,59.49,59.5,37100.0
2014-03-25 15:15:00,59.5,59.5,59.34,59.37,29300.0,59.5,59.5,59.34,59.37,29300.0
2014-03-25 15:20:00,59.38,59.49,59.36,59.4,17500.0,59.38,59.49,59.36,59.4,17500.0
2014-03-25 15:25:00,59.39,59.39,59.28,59.33,21300.0,59.39,59.39,59.28,59.33,21300.0
2014-03-25 15:30:00,59.34,59.52,59.3,59.38,32700.0,59.34,59.52,59.3,59.38,32700.0
2014-03-25 15:35:00,59.37,59.56,59.32,59.32,33700.0,59.37,59.56,59.32,59.32,33700.0
2014-03-25 15:40:00,59.32,59.36,59.1,59.36,127400.0,59.32,59.36,59.1,59.36,127400.0
2014-03-25 15:45:00,59.38,59.39,59.1,59.25,64000.0,59.38,59.39,59.1,59.25,64000.0
2014-03-25 15:50:00,59.24,59.28,59.08,59.12,59300.0,59.24,59.28,59.08,59.12,59300.0
2014-03-25 15:55:00,59.12,59.21,59.09,59.2,70900.0,59.12,59.21,59.09,59.2,70900.0
2014-03-26 09:30:00,60.0,60.71,59.9,60.07,45200.0,60.0,60.71,59.9,60.07,45200.0
2014-03-26 09:35:00,59.79,59.95,59.54,59.89,29900.0,59.79,59.95,59.54,59.89,29900.0
2014-03-26 09:40:00,59.78,59.88,59.44,59.5,19700.0,59.78,59.88,59.44,59.5,19700.0
2014-03-26 09:45:00,59.44,59.93,59.44,59.76,18500.0,59.44,59.93,59.44,59.76,18500.0
2014-03-26 09:50:00,59.76,59.98,59.67,59.75,17000.0,59.76,59.98,59.67,59.75,17000.0
2014-03-26 09:55:00,59.8,59.89,59.42,59.48,23600.0,59.8,59.89,59.42,59.48,23600.0
2014-03-26 10:00:00,59.53,59.54,59.24,59.25,10900.0,59.53,59.54,59.24,59.25,10900.0
2014-03-26 10:05:00,59.24,59.55,59.21,59.37,12500.0,59.24,59.55,59.21,59.37,12500.0
2014-03-26 10:10:00,59.35,59.45,59.24,59.33,17900.0,59.35,59.45,59.24,59.33,17900.0
2014-03-26 10:15:00,59.31,59.36,58.71,58.73,37900.0,59.31,59.36,58.71,58.73,37900.0
2014-03-26 10:20:00,58.71,58.78,58.54,58.55,27000.0,58.71,58.78,58.54,58.55,27000.0
2014-03-26 10:25:00,58.59,58.67,58.43,58.55,20300.0,58.59,58.67,58.43,58.55,20300.0
2014-03-26 10:30:00,58.57,58.91,58.55,58.91,14900.0,58.57,58.91,58.55,58.91,14900.0
2014-03-26 10:35:00,58.88,58.96,58.77,58.83,9300.0,58.88,58.96,58.77,58.83,9300.0
2014-03-26 10:40:00,58.84,58.86,58.76,58.79,4600.0,58.84,58.86,58.76,58.79,4600.0
2014-03-26 10:45:00,58.75,58.85,58.6,58.6,18400.0,58.75,58.85,58.6,58.6,18400.0
2014-03-26 10:50:00,58.61,58.76,58.59,58.63,17800.0,58.61,58.76,58.59,58.63,17800.0
2014-03-26 10:55:00,58.57,58.76,58.42,58.48,27600.0,58.57,58.76,58.42,58.48,27600.0
2014-03-26 11:00:00,58.5,58.52,58.23,58.29,62300.0,58.5,58.52,58.23,58.29,62300.0
2014-03-26 11:05:00,58.29,58.5,58.21,58.5,23400.0,58.29,58.5,58.21,58.5,23400.0
2014-03-26 11:10:00,58.52,58.69,58.48,58.51,6000.0,58.52,58.69,58.48,58.51,6000.0
2014-03-26 11:15:00,58.47,58.68,58.35,58.66,10500.0,58.47,58.68,58.35,58.66,10500.0
2014-03-26 11:20:00,58.66,58.78,58.63,58.77,10800.0,58.66,58.78,58.63,58.77,10800.0
2014-03-26 11:25:00,58.73,59.1,58.59,59.07,19000.0,58.73,59.1,58.59,59.07,19000.0
2014-03-26 11:30:00,59.06,59.23,58.91,59.03,10300.0,59.06,59.23,58.91,59.03,10300.0
2014-03-26 11:35:00,59.05,59.05,58.81,58.81,5300.0,59.05,59.05,58.81,58.81,5300.0
2014-03-26 11:40:00,58.78,58.86,58.73,58.79,14200.0,58.78,58.86,58.73,58.79,14200.0
2014-03-26 11:45:00,58.8,58.86,58.55,58.61,16100.0,58.8,58.86,58.55,58.61,16100.0
2014-03-26 11:50:00,58.65,58.72,58.37,58.44,22100.0,58.65,58.72,58.37,58.44,22100.0
2014-03-26 11:55:00,58.37,58.5,58.28,58.5,9800.0,58.37,58.5,58.28,58.5,9800.0
2014-03-26 12:00:00,58.48,58.54,58.27,58.31,6500.0,58.48,58.54,58.27,58.31,6500.0
2014-03-26 12:05:00,58.31,58.5,58.15,58.48,16600.0,58.31,58.5,58.15,58.48,16600.0
2014-03-26 12:10:00,58.5,58.58,58.45,58.55,5600.0,58.5,58.58,58.45,58.55,5600.0
2014-03-26 12:15:00,58.53,58.56,58.47,58.48,4000.0,58.53,58.56,58.47,58.48,4000.0
2014-03-26 12:20:00,58.5,58.6,58.5,58.55,3900.0,58.5,58.6,58.5,58.55,3900.0
2014-03-26 12:25:00,58.53,58.68,58.45,58.57,8700.0,58.53,58.68,58.45,58.57,8700.0
2014-03-26 12:30:00,58.56,58.74,58.41,58.73,13400.0,58.56,58.74,58.41,58.73,13400.0
2014-03-26 12:35:00,58.75,58.8,58.51,58.54,39900.0,58.75,58.8,58.51,58.54,39900.0
2014-03-26 12:40:00,58.55,58.56,58.45,58.45,9000.0,58.55,58.56,58.45,58.45,9000.0
2014-03-26 12:45:00,58.46,58.55,58.45,58.55,4400.0,58.46,58.55,58.45,58.55,4400.0
2014-03-26 12:50:00,58.51,58.71,58.51,58.71,3400.0,58.51,58.71,58.51,58.71,3400.0
2014-03-26 12:55:00,58.71,58.89,58.63,58.86,14300.0,58.71,58.89,58.63,58.86,14300.0
2014-03-26 13:00:00,58.84,58.89,58.7,58.83,11100.0,58.84,58.89,58.7,58.83,11100.0
2014-03-26 13:05:00,58.83,58.83,58.62,58.7,9900.0,58.83,58.83,58.62,58.7,9900.0
2014-03-26 13:10:00,58.75,58.76,58.66,58.66,22000.0,58.75,58.76,58.66,58.66,22000.0
2014-03-26 13:15:00,58.63,58.64,58.42,58.44,5800.0,58.63,58.64,58.42,58.44,5800.0
2014-03-26 13:20:00,58.42,58.59,58.42,58.55,9400.0,58.42,58.59,58.42,58.55,9400.0
2014-03-26 13:25:00,58.52,58.52,58.26,58.35,7300.0,58.52,58.52,58.26,58.35,7300.0
2014-03-26 13:30:00,58.28,58.44,58.23,58.38,9500.0,58.28,58.44,58.23,58.38,9500.0
2014-03-26 13:35:00,58.35,58.37,58.16,58.3,14500.0,58.35,58.37,58.16,58.3,14500.0
2014-03-26 13:40:00,58.31,58.31,58.11,58.18,9500.0,58.31,58.31,58.11,58.18,9500.0
2014-03-26 13:45:00,58.22,58.22,57.85,57.88,13500.0,58.22,58.22,57.85,57.88,13500.0
2014-03-26 13:50:00,57.9,57.9,57.77,57.87,15700.0,57.9,57.9,57.77,57.87,15700.0
2014-03-26 13:55:00,57.86,58.17,57.85,58.07,10500.0,57.86,58.17,57.85,58.07,10500.0
2014-03-26 14:00:00,58.05,58.05,57.82,57.83,9300.0,58.05,58.05,57.82,57.83,9300.0
2014-03-26 14:05:00,57.87,57.97,57.79,57.9,16600.0,57.87,57.97,57.79,57.9,16600.0
2014-03-26 14:10:00,57.94,57.94,57.68,57.68,17200.0,57.94,57.94,57.68,57.68,17200.0
2014-03-26 14:15:00,57.65,57.81,57.59,57.71,9500.0,57.65,57.81,57.59,57.71,9500.0
2014-03-26 14:20:00,57.67,57.9,57.61,57.76,10400.0,57.67,57.9,57.61,57.76,10400.0
2014-03-26 14:25:00,57.74,58.01,57.68,58.0,12000.0,57.74,58.01,57.68,58.0,12000.0
2014-03-26 14:30:00,57.99,57.99,57.7,57.7,12500.0,57.99,57.99,57.7,57.7,12500.0
2014-03-26 14:35:00,57.72,58.0,57.71,57.9,21400.0,57.72,58.0,57.71,57.9,21400.0
2014-03-26 14:40:00,57.95,57.95,57.81,57.84,64000.0,57.95,57.95,57.81,57.84,64000.0
2014-03-26 14:45:00,57.87,58.36,57.87,58.28,26300.0,57.87,58.36,57.87,58.28,26300.0
2014-03-26 14:50:00,58.28,58.45,58.25,58.4,15400.0,58.28,58.45,58.25,58.4,15400.0
2014-03-26 14:55:00,58.38,58.49,58.36,58.39,22800.0,58.38,58.49,58.36,58.39,22800.0
2014-03-26 15:00:00,58.42,58.5,58.09,58.1,57100.0,58.42,58.5,58.09,58.1,57100.0
2014-03-26 15:05:00,58.06,58.36,58.01,58.33,114400.0,58.06,58.36,58.01,58.33,114400.0
2014-03-26 15:10:00,58.35,58.37,57.95,58.08,33500.0,58.35,58.37,57.95,58.08,33500.0
2014-03-26 15:15:00,58.14,58.22,58.01,58.19,23600.0,58.14,58.22,58.01,58.19,23600.0
2014-03-26 15:20:00,58.18,58.18,58.03,58.08,21600.0,58.18,58.18,58.03,58.08,21600.0
2014-03-26 15:25:00,58.09,58.1,57.93,57.93,22000.0,58.09,58.1,57.93,57.93,22000.0
2014-03-26 15:30:00,57.93,58.18,57.92,58.16,34800.0,57.93,58.18,57.92,58.16,34800.0
2014-03-26 15:35:00,58.15,58.16,57.89,57.92,45600.0,58.15,58.16,57.89,57.92,45600.0
2014-03-26 15:40:00,57.92,57.92,57.66,57.7,36400.0,57.92,57.92,57.66,57.7,36400.0
2014-03-26 15:45:00,57.69,57.71,57.51,57.55,50000.0,57.69,57.71,57.51,57.55,50000.0
2014-03-26 15:50:00,57.56,57.58,57.39,57.49,68300.0,57.56,57.58,57.39,57.49,68300.0
2014-03-26 15:55:00,57.51,57.67,57.5,57.55,79200.0,57.51,57.67,57.5,57.55,79200.0
2014-03-27 09:30:00,57.21,57.38,56.75,56.81,99900.0,57.21,57.38,56.75,56.81,99900.0
2014-03-27 09:35:00,56.81,56.85,55.25,55.31,111100.0,56.81,56.85,55.25,55.31,111100.0
2014-03-27 09:40:00,55.49,55.86,55.14,55.62,65800.0,55.49,55.86,55.14,55.62,65800.0
2014-03-27 09:45:00,55.63,56.89,55.52,56.63,108100.0,55.63,56.89,55.52,56.63,108100.0
2014-03-27 09:50:00,56.67,56.75,56.2,56.59,50800.0,56.67,56.75,56.2,56.59,50800.0
2014-03-27 09:55:00,56.54,56.89,56.12,56.74,82300.0,56.54,56.89,56.12,56.74,82300.0
2014-03-27 10:00:00,56.58,57.16,56.58,57.16,29700.0,56.58,57.16,56.58,57.16,29700.0
2014-03-27 10:05:00,57.21,57.75,57.19,57.58,38300.0,57.21,57.75,57.19,57.58,38300.0
2014-03-27 10:10:00,57.6,57.8,57.16,57.17,50600.0,57.6,57.8,57.16,57.17,50600.0
2014-03-27 10:15:00,57.1,57.69,57.01,57.69,46800.0,57.1,57.69,57.01,57.69,46800.0
2014-03-27 10:20:00,57.75,58.05,57.72,58.05,40200.0,57.75,58.05,57.72,58.05,40200.0
2014-03-27 10:25:00,58.04,58.21,57.98,58.16,36100.0,58.04,58.21,57.98,58.16,36100.0
2014-03-27 10:30:00,58.18,58.24,57.75,57.9,55100.0,58.18,58.24,57.75,57.9,55100.0
2014-03-27 10:35:00,57.9,58.1,57.87,57.92,29500.0,57.9,58.1,57.87,57.92,29500.0
2014-03-27 10:40:00,57.92,57.99,57.71,57.75,43600.0,57.92,57.99,57.71,57.75,43600.0
2014-03-27 10:45:00,57.74,58.32,57.74,58.3,36200.0,57.74,58.32,57.74,58.3,36200.0
2014-03-27 10:50:00,58.23,58.23,57.93,58.15,14900.0,58.23,58.23,57.93,58.15,14900.0
2014-03-27 10:55:00,58.14,58.4,58.09,58.13,32200.0,58.14,58.4,58.09,58.13,32200.0
2014-03-27 11:00:00,58.15,58.15,57.75,57.75,12800.0,58.15,58.15,57.75,57.75,12800.0
2014-03-27 11:05:00,57.68,57.76,57.43,57.43,10000.0,57.68,57.76,57.43,57.43,10000.0
2014-03-27 11:10:00,57.39,57.67,57.37,57.56,48000.0,57.39,57.67,57.37,57.56,48000.0
2014-03-27 11:15:00,57.54,58.06,57.54,58.06,13600.0,57.54,58.06,57.54,58.06,13600.0
2014-03-27 11:20:00,58.01,58.2,57.84,57.89,24300.0,58.01,58.2,57.84,57.89,24300.0
2014-03-27 11:25:00,57.97,58.09,57.69,57.71,15300.0,57.97,58.09,57.69,57.71,15300.0
2014-03-27 11:30:00,57.74,57.78,57.56,57.71,33300.0,57.74,57.78,57.56,57.71,33300.0
2014-03-27 11:35:00,57.77,57.9,57.76,57.85,28000.0,57.77,57.9,57.76,57.85,28000.0
2014-03-27 11:40:00,57.85,57.85,57.49,57.55,68500.0,57.85,57.85,57.49,57.55,68500.0
2014-03-27 11:45:00,57.46,57.56,57.28,57.5,16800.0,57.46,57.56,57.28,57.5,16800.0
2014-03-27 11:50:00,57.48,57.58,57.48,57.55,14000.0,57.48,57.58,57.48,57.55,14000.0
2014-03-27 11:55:00,57.53,57.75,57.52,57.68,38100.0,57.53,57.75,57.52,57.68,38100.0
2014-03-27 12:00:00,57.73,57.73,57.52,57.67,26600.0,57.73,57.73,57.52,57.67,26600.0
2014-03-27 12:05:00,57.67,57.73,57.59,57.59,12800.0,57.67,57.73,57.59,57.59,12800.0
2014-03-27 12:10:00,57.5,57.8,57.42,57.8,9500.0,57.5,57.8,57.42,57.8,9500.0
2014-03-27 12:15:00,57.79,58.2,57.77,58.14,12400.0,57.79,58.2,57.77,58.14,12400.0
2014-03-27 12:20:00,58.16,58.59,58.15,58.51,71900.0,58.16,58.59,58.15,58.51,71900.0
2014-03-27 12:25:00,58.51,58.8,58.5,58.71,31600.0,58.51,58.8,58.5,58.71,31600.0
2014-03-27 12:30:00,58.72,58.78,58.36,58.43,26400.0,58.72,58.78,58.36,58.43,26400.0
2014-03-27 12:35:00,58.43,58.52,58.33,58.45,20200.0,58.43,58.52,58.33,58.45,20200.0
2014-03-27 12:40:00,58.42,58.47,58.34,58.34,15100.0,58.42,58.47,58.34,58.34,15100.0
2014-03-27 12:45:00,58.37,58.81,58.3,58.57,20600.0,58.37,58.81,58.3,58.57,20600.0
2014-03-27 12:50:00,58.55,58.63,58.48,58.62,25900.0,58.55,58.63,58.48,58.62,25900.0
2014-03-27 12:55:00,58.62,58.9,58.59,58.72,16900.0,58.62,58.9,58.59,58.72,16900.0
2014-03-27 13:00:00,58.67,58.92,58.61,58.9,10600.0,58.67,58.92,58.61,58.9,10600.0
2014-03-27 13:05:00,58.91,59.07,58.89,58.99,32200.0,58.91,59.07,58.89,58.99,32200.0
2014-03-27 13:10:00,58.99,59.04,58.82,58.92,32600.0,58.99,59.04,58.82,58.92,32600.0
2014-03-27 13:15:00,58.9,59.1,58.47,58.57,26800.0,58.9,59.1,58.47,58.57,26800.0
2014-03-27 13:20:00,58.56,58.74,58.51,58.62,18800.0,58.56,58.74,58.51,58.62,18800.0
2014-03-27 13:25:00,58.63,58.77,58.58,58.58,8200.0,58.63,58.77,58.58,58.58,8200.0
2014-03-27 13:30:00,58.55,58.64,58.47,58.5,9300.0,58.55,58.64,58.47,58.5,9300.0
2014-03-27 13:35:00,58.51,58.56,58.35,58.39,23200.0,58.51,58.56,58.35,58.39,23200.0
2014-03-27 13:40:00,58.49,59.03,58.49,58.8,36600.0,58.49,59.03,58.49,58.8,36600.0
2014-03-27 13:45:00,58.8,58.95,58.74,58.74,10700.0,58.8,58.95,58.74,58.74,10700.0
2014-03-27 13:50:00,58.75,58.89,58.68,58.81,15400.0,58.75,58.89,58.68,58.81,15400.0
2014-03-27 13:55:00,58.82,58.82,58.58,58.71,6000.0,58.82,58.82,58.58,58.71,6000.0
2014-03-27 14:00:00,58.68,58.71,58.68,58.69,23700.0,58.68,58.71,58.68,58.69,23700.0
2014-03-27 14:05:00,58.69,58.8,58.56,58.79,16800.0,58.69,58.8,58.56,58.79,16800.0
2014-03-27 14:10:00,58.81,59.08,58.77,59.08,28000.0,58.81,59.08,58.77,59.08,28000.0
2014-03-27 14:15:00,59.06,59.1,58.8,58.8,22000.0,59.06,59.1,58.8,58.8,22000.0
2014-03-27 14:20:00,58.84,58.84,58.7,58.76,8500.0,58.84,58.84,58.7,58.76,8500.0
2014-03-27 14:25:00,58.76,58.94,58.7,58.83,51600.0,58.76,58.94,58.7,58.83,51600.0
2014-03-27 14:30:00,58.86,58.87,58.66,58.76,31000.0,58.86,58.87,58.66,58.76,31000.0
2014-03-27 14:35:00,58.78,58.82,58.75,58.77,20500.0,58.78,58.82,58.75,58.77,20500.0
2014-03-27 14:40:00,58.75,58.91,58.73,58.83,26500.0,58.75,58.91,58.73,58.83,26500.0
2014-03-27 14:45:00,58.84,58.85,58.69,58.74,16200.0,58.84,58.85,58.69,58.74,16200.0
2014-03-27 14:50:00,58.75,58.79,58.51,58.52,21000.0,58.75,58.79,58.51,58.52,21000.0
2014-03-27 14:55:00,58.55,58.81,58.55,58.68,25000.0,58.55,58.81,58.55,58.68,25000.0
2014-03-27 15:00:00,58.65,58.74,58.54,58.74,31400.0,58.65,58.74,58.54,58.74,31400.0
2014-03-27 15:05:00,58.73,58.73,58.54,58.63,32000.0,58.73,58.73,58.54,58.63,32000.0
2014-03-27 15:10:00,58.65,58.7,58.57,58.66,32100.0,58.65,58.7,58.57,58.66,32100.0
2014-03-27 15:15:00,58.67,58.9,58.64,58.72,35100.0,58.67,58.9,58.64,58.72,35100.0
2014-03-27 15:20:00,58.73,58.85,58.7,58.82,26700.0,58.73,58.85,58.7,58.82,26700.0
2014-03-27 15:25:00,58.82,58.95,58.82,58.94,31100.0,58.82,58.95,58.82,58.94,31100.0
2014-03-27 15:30:00,58.93,59.25,58.93,59.12,144200.0,58.93,59.25,58.93,59.12,144200.0
2014-03-27 15:35:00,59.11,59.12,58.98,59.01,54500.0,59.11,59.12,58.98,59.01,54500.0
2014-03-27 15:40:00,59.01,59.11,58.99,59.06,27900.0,59.01,59.11,58.99,59.06,27900.0
2014-03-27 15:45:00,59.06,59.13,58.94,59.02,96100.0,59.06,59.13,58.94,59.02,96100.0
2014-03-27 15:50:00,59.03,59.11,58.99,59.05,77800.0,59.03,59.11,58.99,59.05,77800.0
2014-03-27 15:55:00,59.04,59.13,59.0,59.02,63100.0,59.04,59.13,59.0,59.02,63100.0
2014-03-28 09:30:00,59.28,59.69,58.63,58.73,39700.0,59.28,59.69,58.63,58.73,39700.0
2014-03-28 09:35:00,58.79,58.84,58.42,58.61,16300.0,58.79,58.84,58.42,58.61,16300.0
2014-03-28 09:40:00,58.58,58.58,58.36,58.4,14800.0,58.58,58.58,58.36,58.4,14800.0
2014-03-28 09:45:00,58.45,58.63,58.32,58.34,58500.0,58.45,58.63,58.32,58.34,58500.0
2014-03-28 09:50:00,58.36,58.47,57.93,58.3,21400.0,58.36,58.47,57.93,58.3,21400.0
2014-03-28 09:55:00,58.29,58.36,57.85,57.86,14600.0,58.29,58.36,57.85,57.86,14600.0
2014-03-28 10:00:00,57.92,58.13,57.87,57.95,34300.0,57.92,58.13,57.87,57.95,34300.0
2014-03-28 10:05:00,57.95,58.16,57.92,58.0,50300.0,57.95,58.16,57.92,58.0,50300.0
2014-03-28 10:10:00,58.02,58.46,58.0,58.35,43300.0,58.02,58.46,58.0,58.35,43300.0
2014-03-28 10:15:00,58.34,58.38,57.97,58.02,64700.0,58.34,58.38,57.97,58.02,64700.0
2014-03-28 10:20:00,58.03,58.35,58.03,58.12,16000.0,58.03,58.35,58.03,58.12,16000.0
2014-03-28 10:25:00,58.13,58.36,57.99,58.35,22900.0,58.13,58.36,57.99,58.35,22900.0
2014-03-28 10:30:00,58.35,58.62,58.29,58.51,18400.0,58.35,58.62,58.29,58.51,18400.0
2014-03-28 10:35:00,58.47,58.66,58.38,58.4,7700.0,58.47,58.66,58.38,58.4,7700.0
2014-03-28 10:40:00,58.44,58.64,58.44,58.47,9100.0,58.44,58.64,58.44,58.47,9100.0
2014-03-28 10:45:00,58.54,58.58,58.39,58.5,48600.0,58.54,58.58,58.39,58.5,48600.0
2014-03-28 10:50:00,58.5,58.72,58.38,58.7,25000.0,58.5,58.72,58.38,58.7,25000.0
2014-03-28 10:55:00,58.69,58.7,58.48,58.64,17500.0,58.69,58.7,58.48,58.64,17500.0
2014-03-28 11:00:00,58.73,58.86,58.71,58.85,15200.0,58.73,58.86,58.71,58.85,15200.0
2014-03-28 11:05:00,58.81,59.01,58.81,58.93,16700.0,58.81,59.01,58.81,58.93,16700.0
2014-03-28 11:10:00,58.91,59.0,58.8,58.9,27000.0,58.91,59.0,58.8,58.9,27000.0
2014-03-28 11:15:00,58.83,58.94,58.81,58.88,13400.0,58.83,58.94,58.81,58.88,13400.0
2014-03-28 11:20:00,58.89,58.94,58.85,58.89,11500.0,58.89,58.94,58.85,58.89,11500.0
2014-03-28 11:25:00,58.91,59.11,58.91,59.07,10500.0,58.91,59.11,58.91,59.07,10500.0
2014-03-28 11:30:00,59.04,59.2,58.99,59.05,8700.0,59.04,59.2,58.99,59.05,8700.0
2014-03-28 11:35:00,59.05,59.09,58.92,58.93,14000.0,59.05,59.09,58.92,58.93,14000.0
2014-03-28 11:40:00,58.93,59.01,58.74,58.96,14700.0,58.93,59.01,58.74,58.96,14700.0
2014-03-28 11:45:00,59.01,59.01,58.82,58.82,31400.0,59.01,59.01,58.82,58.82,31400.0
2014-03-28 11:50:00,58.87,59.06,58.87,59.0,15100.0,58.87,59.06,58.87,59.0,15100.0
2014-03-28 11:55:00,59.0,59.06,59.0,59.06,10700.0,59.0,59.06,59.0,59.06,10700.0
2014-03-28 12:00:00,59.07,59.07,58.9,58.98,9000.0,59.07,59.07,58.9,58.98,9000.0
2014-03-28 12:05:00,58.97,59.14,58.97,59.14,7800.0,58.97,59.14,58.97,59.14,7800.0
2014-03-28 12:10:00,59.11,59.15,59.06,59.11,8000.0,59.11,59.15,59.06,59.11,8000.0
2014-03-28 12:15:00,59.06,59.22,59.06,59.22,6900.0,59.06,59.22,59.06,59.22,6900.0
2014-03-28 12:20:00,59.19,59.23,59.1,59.17,6800.0,59.19,59.23,59.1,59.17,6800.0
2014-03-28 12:25:00,59.15,59.3,59.14,59.26,19000.0,59.15,59.3,59.14,59.26,19000.0
2014-03-28 12:30:00,59.25,59.3,59.2,59.23,8700.0,59.25,59.3,59.2,59.23,8700.0
2014-03-28 12:35:00,59.25,59.41,59.21,59.3,8700.0,59.25,59.41,59.21,59.3,8700.0
2014-03-28 12:40:00,59.28,59.28,59.21,59.22,2400.0,59.28,59.28,59.21,59.22,2400.0
2014-03-28 12:45:00,59.22,59.22,59.1,59.11,4200.0,59.22,59.22,59.1,59.11,4200.0
2014-03-28 12:50:00,59.11,59.25,59.09,59.25,4100.0,59.11,59.25,59.09,59.25,4100.0
2014-03-28 12:55:00,59.23,59.3,59.18,59.25,5000.0,59.23,59.3,59.18,59.25,5000.0
2014-03-28 13:00:00,59.19,59.21,59.08,59.08,5500.0,59.19,59.21,59.08,59.08,5500.0
2014-03-28 13:05:00,59.07,59.07,58.96,59.0,7300.0,59.07,59.07,58.96,59.0,7300.0
2014-03-28 13:10:00,58.93,58.94,58.82,58.9,8300.0,58.93,58.94,58.82,58.9,8300.0
2014-03-28 13:15:00,58.91,58.92,58.74,58.92,9100.0,58.91,58.92,58.74,58.92,9100.0
2014-03-28 13:20:00,58.92,58.92,58.75,58.81,17900.0,58.92,58.92,58.75,58.81,17900.0
2014-03-28 13:25:00,58.78,58.99,58.78,58.99,9200.0,58.78,58.99,58.78,58.99,9200.0
2014-03-28 13:30:00,58.97,59.07,58.9,59.07,7800.0,58.97,59.07,58.9,59.07,7800.0
2014-03-28 13:35:00,59.04,59.19,59.04,59.18,7400.0,59.04,59.19,59.04,59.18,7400.0
2014-03-28 13:40:00,59.18,59.23,59.12,59.15,10800.0,59.18,59.23,59.12,59.15,10800.0
2014-03-28 13:45:00,59.13,59.13,58.97,58.97,6500.0,59.13,59.13,58.97,58.97,6500.0
2014-03-28 13:50:00,58.98,59.06,58.94,58.94,7500.0,58.98,59.06,58.94,58.94,7500.0
2014-03-28 13:55:00,58.9,58.9,58.78,58.8,9800.0,58.9,58.9,58.78,58.8,9800.0
2014-03-28 14:00:00,58.8,58.8,58.62,58.63,10000.0,58.8,58.8,58.62,58.63,10000.0
2014-03-28 14:05:00,58.58,58.58,58.34,58.44,14600.0,58.58,58.58,58.34,58.44,14600.0
2014-03-28 14:10:00,58.42,58.45,58.12,58.19,11900.0,58.42,58.45,58.12,58.19,11900.0
2014-03-28 14:15:00,58.18,58.18,58.05,58.05,9800.0,58.18,58.18,58.05,58.05,9800.0
2014-03-28 14:20:00,58.01,58.31,58.01,58.3,18100.0,58.01,58.31,58.01,58.3,18100.0
2014-03-28 14:25:00,58.28,58.38,58.26,58.37,12400.0,58.28,58.38,58.26,58.37,12400.0
2014-03-28 14:30:00,58.38,58.43,58.27,58.35,8900.0,58.38,58.43,58.27,58.35,8900.0
2014-03-28 14:35:00,58.39,58.41,58.1,58.12,8500.0,58.39,58.41,58.1,58.12,8500.0
2014-03-28 14:40:00,58.15,58.28,58.01,58.13,9100.0,58.15,58.28,58.01,58.13,9100.0
2014-03-28 14:45:00,58.14,58.19,57.94,58.17,10400.0,58.14,58.19,57.94,58.17,10400.0
2014-03-28 14:50:00,58.18,58.25,58.11,58.15,9000.0,58.18,58.25,58.11,58.15,9000.0
2014-03-28 14:55:00,58.15,58.16,58.04,58.08,6400.0,58.15,58.16,58.04,58.08,6400.0
2014-03-28 15:00:00,58.09,58.2,58.09,58.15,9100.0,58.09,58.2,58.09,58.15,9100.0
2014-03-28 15:05:00,58.15,58.17,57.97,58.0,19200.0,58.15,58.17,57.97,58.0,19200.0
2014-03-28 15:10:00,58.0,58.0,57.88,57.89,18200.0,58.0,58.0,57.88,57.89,18200.0
2014-03-28 15:15:00,57.87,58.03,57.82,58.02,19300.0,57.87,58.03,57.82,58.02,19300.0
2014-03-28 15:20:00,58.02,58.05,57.91,58.02,22500.0,58.02,58.05,57.91,58.02,22500.0
2014-03-28 15:25:00,58.05,58.14,57.97,58.05,20200.0,58.05,58.14,57.97,58.05,20200.0
2014-03-28 15:30:00,58.08,58.18,58.05,58.11,19600.0,58.08,58.18,58.05,58.11,19600.0
2014-03-28 15:35:00,58.1,58.1,57.8,57.87,29300.0,58.1,58.1,57.8,57.87,29300.0
2014-03-28 15:40:00,57.9,58.01,57.87,57.87,19500.0,57.9,58.01,57.87,57.87,19500.0
2014-03-28 15:45:00,57.9,57.99,57.81,57.88,25100.0,57.9,57.99,57.81,57.88,25100.0
2014-03-28 15:50:00,57.88,57.95,57.81,57.82,40800.0,57.88,57.95,57.81,57.82,40800.0
2014-03-28 15:55:00,57.84,57.99,57.82,57.93,83300.0,57.84,57.99,57.82,57.93,83300.0
2014-03-31 09:30:00,58.38,59.05,58.38,58.61,26000.0,58.38,59.05,58.38,58.61,26000.0
2014-03-31 09:35:00,58.36,58.67,58.33,58.61,12300.0,58.36,58.67,58.33,58.61,12300.0
2014-03-31 09:40:00,58.61,58.61,58.2,58.4,9400.0,58.61,58.61,58.2,58.4,9400.0
2014-03-31 09:45:00,58.45,58.45,57.86,58.27,8900.0,58.45,58.45,57.86,58.27,8900.0
2014-03-31 09:50:00,58.32,58.54,58.27,58.44,6200.0,58.32,58.54,58.27,58.44,6200.0
2014-03-31 09:55:00,58.44,59.07,58.44,59.02,8900.0,58.44,59.07,58.44,59.02,8900.0
2014-03-31 10:00:00,59.02,59.41,59.02,59.41,10300.0,59.02,59.41,59.02,59.41,10300.0
2014-03-31 10:05:00,59.41,59.42,59.17,59.17,61100.0,59.41,59.42,59.17,59.17,61100.0
2014-03-31 10:10:00,59.03,59.03,58.71,58.75,8900.0,59.03,59.03,58.71,58.75,8900.0
2014-03-31 10:15:00,58.71,58.73,58.51,58.65,10100.0,58.71,58.73,58.51,58.65,10100.0
2014-03-31 10:20:00,58.64,58.66,58.53,58.57,8500.0,58.64,58.66,58.53,58.57,8500.0
2014-03-31 10:25:00,58.55,58.8,58.52,58.72,15900.0,58.55,58.8,58.52,58.72,15900.0
2014-03-31 10:30:00,58.72,58.75,58.42,58.53,18300.0,58.72,58.75,58.42,58.53,18300.0
2014-03-31 10:35:00,58.54,58.61,58.49,58.61,20700.0,58.54,58.61,58.49,58.61,20700.0
2014-03-31 10:40:00,58.61,58.75,58.61,58.63,10800.0,58.61,58.75,58.61,58.63,10800.0
2014-03-31 10:45:00,58.6,58.7,58.39,58.47,10900.0,58.6,58.7,58.39,58.47,10900.0
2014-03-31 10:50:00,58.48,58.68,58.48,58.67,9400.0,58.48,58.68,58.48,58.67,9400.0
2014-03-31 10:55:00,58.68,58.73,58.65,58.68,4500.0,58.68,58.73,58.65,58.68,4500.0
2014-03-31 11:00:00,58.7,58.82,58.63,58.72,5300.0,58.7,58.82,58.63,58.72,5300.0
2014-03-31 11:05:00,58.66,58.82,58.65,58.82,4900.0,58.66,58.82,58.65,58.82,4900.0
2014-03-31 11:10:00,58.85,58.89,58.74,58.82,9200.0,58.85,58.89,58.74,58.82,9200.0
2014-03-31 11:15:00,58.85,59.07,58.82,59.02,19400.0,58.85,59.07,58.82,59.02,19400.0
2014-03-31 11:20:00,59.0,59.09,58.93,59.03,15700.0,59.0,59.09,58.93,59.03,15700.0
2014-03-31 11:25:00,59.03,59.14,58.97,59.14,8200.0,59.03,59.14,58.97,59.14,8200.0
2014-03-31 11:30:00,59.13,59.24,59.11,59.17,16100.0,59.13,59.24,59.11,59.17,16100.0
2014-03-31 11:35:00,59.16,59.17,58.88,59.03,6800.0,59.16,59.17,58.88,59.03,6800.0
2014-03-31 11:40:00,58.96,59.15,58.92,58.98,6700.0,58.96,59.15,58.92,58.98,6700.0
2014-03-31 11:45:00,59.0,59.2,59.0,59.2,5500.0,59.0,59.2,59.0,59.2,5500.0
2014-03-31 11:50:00,59.21,59.3,59.2,59.27,9700.0,59.21,59.3,59.2,59.27,9700.0
2014-03-31 11:55:00,59.25,59.38,59.25,59.33,9400.0,59.25,59.38,59.25,59.33,9400.0
2014-03-31 12:00:00,59.34,59.62,59.34,59.5,17400.0,59.34,59.62,59.34,59.5,17400.0
2014-03-31 12:05:00,59.5,59.53,59.45,59.46,7500.0,59.5,59.53,59.45,59.46,7500.0
2014-03-31 12:10:00,59.46,59.48,59.13,59.21,9500.0,59.46,59.48,59.13,59.21,9500.0
2014-03-31 12:15:00,59.25,59.31,59.02,59.04,9500.0,59.25,59.31,59.02,59.04,9500.0
2014-03-31 12:20:00,59.01,59.1,58.98,58.98,15900.0,59.01,59.1,58.98,58.98,15900.0
2014-03-31 12:25:00,58.98,59.08,58.91,59.08,16700.0,58.98,59.08,58.91,59.08,16700.0
2014-03-31 12:30:00,59.05,59.12,58.99,58.99,4400.0,59.05,59.12,58.99,58.99,4400.0
2014-03-31 12:35:00,59.0,59.23,58.93,59.0,10200.0,59.0,59.23,58.93,59.0,10200.0
2014-03-31 12:40:00,58.94,59.08,58.91,59.08,4800.0,58.94,59.08,58.91,59.08,4800.0
2014-03-31 12:45:00,59.09,59.1,58.9,59.01,9800.0,59.09,59.1,58.9,59.01,9800.0
2014-03-31 12:50:00,59.03,59.06,58.93,58.97,9700.0,59.03,59.06,58.93,58.97,9700.0
2014-03-31 12:55:00,58.96,59.09,58.96,59.0,4800.0,58.96,59.09,58.96,59.0,4800.0
2014-03-31 13:00:00,59.01,59.12,58.97,59.0,11500.0,59.01,59.12,58.97,59.0,11500.0
2014-03-31 13:05:00,59.0,59.08,58.96,59.02,11300.0,59.0,59.08,58.96,59.02,11300.0
2014-03-31 13:10:00,59.05,59.16,58.98,59.14,7900.0,59.05,59.16,58.98,59.14,7900.0
2014-03-31 13:15:00,59.08,59.13,58.94,59.0,7000.0,59.08,59.13,58.94,59.0,7000.0
2014-03-31 13:20:00,59.0,59.02,58.95,58.95,11800.0,59.0,59.02,58.95,58.95,11800.0
2014-03-31 13:25:00,58.97,59.05,58.94,58.97,6300.0,58.97,59.05,58.94,58.97,6300.0
2014-03-31 13:30:00,58.95,59.05,58.92,58.93,5100.0,58.95,59.05,58.92,58.93,5100.0
2014-03-31 13:35:00,58.95,59.0,58.76,58.78,6000.0,58.95,59.0,58.76,58.78,6000.0
2014-03-31 13:40:00,58.78,59.0,58.78,59.0,6700.0,58.78,59.0,58.78,59.0,6700.0
2014-03-31 13:45:00,59.02,59.09,58.96,59.0,45600.0,59.02,59.09,58.96,59.0,45600.0
2014-03-31 13:50:00,59.0,59.04,58.95,59.04,16400.0,59.0,59.04,58.95,59.04,16400.0
2014-03-31 13:55:00,59.0,59.04,58.98,59.01,15900.0,59.0,59.04,58.98,59.01,15900.0
2014-03-31 14:00:00,59.01,59.08,59.0,59.01,8000.0,59.01,59.08,59.0,59.01,8000.0
2014-03-31 14:05:00,59.01,59.17,58.99,59.14,9500.0,59.01,59.17,58.99,59.14,9500.0
2014-03-31 14:10:00,59.13,59.13,58.97,59.05,7600.0,59.13,59.13,58.97,59.05,7600.0
2014-03-31 14:15:00,59.08,59.16,59.0,59.03,10600.0,59.08,59.16,59.0,59.03,10600.0
2014-03-31 14:20:00,59.03,59.07,59.0,59.03,7600.0,59.03,59.07,59.0,59.03,7600.0
2014-03-31 14:25:00,59.03,59.1,58.99,59.05,12000.0,59.03,59.1,58.99,59.05,12000.0
2014-03-31 14:30:00,59.06,59.15,59.06,59.08,6500.0,59.06,59.15,59.06,59.08,6500.0
2014-03-31 14:35:00,59.08,59.16,59.08,59.13,9600.0,59.08,59.16,59.08,59.13,9600.0
2014-03-31 14:40:00,59.13,59.33,59.13,59.33,6600.0,59.13,59.33,59.13,59.33,6600.0
2014-03-31 14:45:00,59.31,59.34,59.26,59.28,15200.0,59.31,59.34,59.26,59.28,15200.0
2014-03-31 14:50:00,59.24,59.32,59.18,59.18,12200.0,59.24,59.32,59.18,59.18,12200.0
2014-03-31 14:55:00,59.18,59.18,59.01,59.06,15300.0,59.18,59.18,59.01,59.06,15300.0
2014-03-31 15:00:00,59.05,59.2,58.96,59.07,62800.0,59.05,59.2,58.96,59.07,62800.0
2014-03-31 15:05:00,59.05,59.19,59.01,59.1,15100.0,59.05,59.19,59.01,59.1,15100.0
2014-03-31 15:10:00,59.08,59.3,59.08,59.3,13700.0,59.08,59.3,59.08,59.3,13700.0
2014-03-31 15:15:00,59.3,59.58,59.3,59.58,41300.0,59.3,59.58,59.3,59.58,41300.0
2014-03-31 15:20:00,59.58,59.58,59.45,59.51,21900.0,59.58,59.58,59.45,59.51,21900.0
2014-03-31 15:25:00,59.51,59.53,59.32,59.49,24200.0,59.51,59.53,59.32,59.49,24200.0
2014-03-31 15:30:00,59.45,59.55,59.38,59.41,35300.0,59.45,59.55,59.38,59.41,35300.0
2014-03-31 15:35:00,59.41,59.55,59.4,59.5,43700.0,59.41,59.55,59.4,59.5,43700.0
2014-03-31 15:40:00,59.49,59.62,59.44,59.62,50400.0,59.49,59.62,59.44,59.62,50400.0
2014-03-31 15:45:00,59.6,59.65,59.38,59.41,72000.0,59.6,59.65,59.38,59.41,72000.0
2014-03-31 15:50:00,59.41,59.95,59.41,59.89,156500.0,59.41,59.95,59.41,59.89,156500.0
2014-03-31 15:55:00,59.9,59.95,59.82,59.92,161900.0,59.9,59.95,59.82,59.92,161900.0
2014-04-01 09:30:00,60.07,60.51,60.03,60.32,26900.0,60.07,60.51,60.03,60.32,26900.0
2014-04-01 09:35:00,60.21,60.57,59.87,59.87,44600.0,60.21,60.57,59.87,59.87,44600.0
2014-04-01 09:40:00,59.91,60.44,59.71,60.24,25700.0,59.91,60.44,59.71,60.24,25700.0
2014-04-01 09:45:00,60.11,60.56,59.89,60.56,18500.0,60.11,60.56,59.89,60.56,18500.0
2014-04-01 09:50:00,60.54,60.54,59.95,60.09,17100.0,60.54,60.54,59.95,60.09,17100.0
2014-04-01 09:55:00,60.07,60.36,60.05,60.21,8200.0,60.07,60.36,60.05,60.21,8200.0
2014-04-01 10:00:00,60.21,60.79,60.09,60.79,33500.0,60.21,60.79,60.09,60.79,33500.0
2014-04-01 10:05:00,60.75,61.34,60.71,61.18,47200.0,60.75,61.34,60.71,61.18,47200.0
2014-04-01 10:10:00,61.13,61.32,60.87,61.05,31000.0,61.13,61.32,60.87,61.05,31000.0
2014-04-01 10:15:00,60.96,61.14,60.74,60.91,40600.0,60.96,61.14,60.74,60.91,40600.0
2014-04-01 10:20:00,60.96,61.15,60.73,60.73,28900.0,60.96,61.15,60.73,60.73,28900.0
2014-04-01 10:25:00,60.78,60.95,60.49,60.94,35100.0,60.78,60.95,60.49,60.94,35100.0
2014-04-01 10:30:00,60.89,61.12,60.81,60.85,29000.0,60.89,61.12,60.81,60.85,29000.0
2014-04-01 10:35:00,60.86,61.13,60.84,61.08,23000.0,60.86,61.13,60.84,61.08,23000.0
2014-04-01 10:40:00,61.07,61.29,60.86,61.11,21400.0,61.07,61.29,60.86,61.11,21400.0
2014-04-01 10:45:00,61.11,61.13,60.84,60.87,27700.0,61.11,61.13,60.84,60.87,27700.0
2014-04-01 10:50:00,60.89,60.89,60.59,60.61,15400.0,60.89,60.89,60.59,60.61,15400.0
2014-04-01 10:55:00,60.59,60.98,60.51,60.95,14000.0,60.59,60.98,60.51,60.95,14000.0
2014-04-01 11:00:00,60.93,60.93,60.37,60.5,30000.0,60.93,60.93,60.37,60.5,30000.0
2014-04-01 11:05:00,60.53,60.99,60.53,60.98,19500.0,60.53,60.99,60.53,60.98,19500.0
2014-04-01 11:10:00,60.95,61.3,60.95,61.19,26600.0,60.95,61.3,60.95,61.19,26600.0
2014-04-01 11:15:00,61.19,61.68,61.12,61.55,86400.0,61.19,61.68,61.12,61.55,86400.0
2014-04-01 11:20:00,61.53,61.61,61.36,61.54,20300.0,61.53,61.61,61.36,61.54,20300.0
2014-04-01 11:25:00,61.48,61.55,61.17,61.51,19000.0,61.48,61.55,61.17,61.51,19000.0
2014-04-01 11:30:00,61.52,61.54,61.16,61.43,14900.0,61.52,61.54,61.16,61.43,14900.0
2014-04-01 11:35:00,61.43,61.54,61.14,61.14,34400.0,61.43,61.54,61.14,61.14,34400.0
2014-04-01 11:40:00,61.13,61.18,60.94,61.05,14200.0,61.13,61.18,60.94,61.05,14200.0
2014-04-01 11:45:00,61.07,61.56,61.03,61.49,32500.0,61.07,61.56,61.03,61.49,32500.0
2014-04-01 11:50:00,61.5,61.8,61.48,61.8,41600.0,61.5,61.8,61.48,61.8,41600.0
2014-04-01 11:55:00,61.77,61.91,61.76,61.82,41100.0,61.77,61.91,61.76,61.82,41100.0
2014-04-01 12:00:00,61.82,61.89,61.75,61.85,59300.0,61.82,61.89,61.75,61.85,59300.0
2014-04-01 12:05:00,61.9,62.09,61.83,62.04,35500.0,61.9,62.09,61.83,62.04,35500.0
2014-04-01 12:10:00,62.01,62.04,61.64,61.64,19700.0,62.01,62.04,61.64,61.64,19700.0
2014-04-01 12:15:00,61.62,61.68,61.45,61.46,25300.0,61.62,61.68,61.45,61.46,25300.0
2014-04-01 12:20:00,61.48,61.57,61.34,61.54,13200.0,61.48,61.57,61.34,61.54,13200.0
2014-04-01 12:25:00,61.52,61.53,61.35,61.38,10200.0,61.52,61.53,61.35,61.38,10200.0
2014-04-01 12:30:00,61.41,61.5,61.31,61.33,13100.0,61.41,61.5,61.31,61.33,13100.0
2014-04-01 12:35:00,61.32,61.58,61.23,61.58,8100.0,61.32,61.58,61.23,61.58,8100.0
2014-04-01 12:40:00,61.56,61.6,61.29,61.41,10800.0,61.56,61.6,61.29,61.41,10800.0
2014-04-01 12:45:00,61.37,61.74,61.33,61.7,34300.0,61.37,61.74,61.33,61.7,34300.0
2014-04-01 12:50:00,61.71,61.77,61.68,61.71,11900.0,61.71,61.77,61.68,61.71,11900.0
2014-04-01 12:55:00,61.7,61.85,61.68,61.77,11100.0,61.7,61.85,61.68,61.77,11100.0
2014-04-01 13:00:00,61.75,61.75,61.56,61.73,14900.0,61.75,61.75,61.56,61.73,14900.0
2014-04-01 13:05:00,61.7,61.72,61.24,61.27,21100.0,61.7,61.72,61.24,61.27,21100.0
2014-04-01 13:10:00,61.26,61.3,61.11,61.23,19300.0,61.26,61.3,61.11,61.23,19300.0
2014-04-01 13:15:00,61.18,61.18,60.99,61.04,17500.0,61.18,61.18,60.99,61.04,17500.0
2014-04-01 13:20:00,61.04,61.23,60.93,61.19,28900.0,61.04,61.23,60.93,61.19,28900.0
2014-04-01 13:25:00,61.2,61.46,61.18,61.46,11100.0,61.2,61.46,61.18,61.46,11100.0
2014-04-01 13:30:00,61.45,61.48,61.24,61.24,14000.0,61.45,61.48,61.24,61.24,14000.0
2014-04-01 13:35:00,61.24,61.54,61.18,61.52,17800.0,61.24,61.54,61.18,61.52,17800.0
2014-04-01 13:40:00,61.51,61.68,61.3,61.68,27300.0,61.51,61.68,61.3,61.68,27300.0
2014-04-01 13:45:00,61.67,61.94,61.65,61.9,25300.0,61.67,61.94,61.65,61.9,25300.0
2014-04-01 13:50:00,61.89,62.0,61.78,61.99,25600.0,61.89,62.0,61.78,61.99,25600.0
2014-04-01 13:55:00,61.96,62.31,61.96,62.24,44300.0,61.96,62.31,61.96,62.24,44300.0
2014-04-01 14:00:00,62.25,62.26,61.76,61.83,33400.0,62.25,62.26,61.76,61.83,33400.0
2014-04-01 14:05:00,61.79,62.05,61.66,61.66,15300.0,61.79,62.05,61.66,61.66,15300.0
2014-04-01 14:10:00,61.66,62.27,61.63,62.12,30600.0,61.66,62.27,61.63,62.12,30600.0
2014-04-01 14:15:00,62.08,62.29,61.82,61.88,15900.0,62.08,62.29,61.82,61.88,15900.0
2014-04-01 14:20:00,61.81,62.09,61.74,62.01,13700.0,61.81,62.09,61.74,62.01,13700.0
2014-04-01 14:25:00,62.0,62.14,61.72,61.75,15800.0,62.0,62.14,61.72,61.75,15800.0
2014-04-01 14:30:00,61.75,62.19,61.75,62.15,18100.0,61.75,62.19,61.75,62.15,18100.0
2014-04-01 14:35:00,62.19,62.2,61.95,62.16,15300.0,62.19,62.2,61.95,62.16,15300.0
2014-04-01 14:40:00,62.12,62.3,61.92,62.26,19800.0,62.12,62.3,61.92,62.26,19800.0
2014-04-01 14:45:00,62.25,62.32,61.89,61.91,12500.0,62.25,62.32,61.89,61.91,12500.0
2014-04-01 14:50:00,61.9,61.9,61.69,61.73,10400.0,61.9,61.9,61.69,61.73,10400.0
2014-04-01 14:55:00,61.71,61.85,61.62,61.73,11900.0,61.71,61.85,61.62,61.73,11900.0
2014-04-01 15:00:00,61.76,61.83,61.7,61.74,8300.0,61.76,61.83,61.7,61.74,8300.0
2014-04-01 15:05:00,61.73,62.01,61.68,62.01,11600.0,61.73,62.01,61.68,62.01,11600.0
2014-04-01 15:10:00,62.02,62.2,61.92,62.2,17800.0,62.02,62.2,61.92,62.2,17800.0
2014-04-01 15:15:00,62.16,62.36,62.09,62.26,30100.0,62.16,62.36,62.09,62.26,30100.0
2014-04-01 15:20:00,62.3,62.51,62.28,62.39,22200.0,62.3,62.51,62.28,62.39,22200.0
2014-04-01 15:25:00,62.4,62.51,62.38,62.51,21800.0,62.4,62.51,62.38,62.51,21800.0
2014-04-01 15:30:00,62.47,62.51,62.29,62.32,39400.0,62.47,62.51,62.29,62.32,39400.0
2014-04-01 15:35:00,62.33,62.4,62.33,62.37,23800.0,62.33,62.4,62.33,62.37,23800.0
2014-04-01 15:40:00,62.36,62.41,62.28,62.33,26500.0,62.36,62.41,62.28,62.33,26500.0
2014-04-01 15:45:00,62.34,62.47,62.33,62.44,33800.0,62.34,62.47,62.33,62.44,33800.0
2014-04-01 15:50:00,62.44,62.52,62.33,62.39,46400.0,62.44,62.52,62.33,62.39,46400.0
2014-04-01 15:55:00,62.39,62.55,62.33,62.54,61700.0,62.39,62.55,62.33,62.54,61700.0
2014-04-02 09:30:00,63.23,63.96,63.21,63.79,67100.0,63.23,63.96,63.21,63.79,67100.0
2014-04-02 09:35:00,63.76,63.95,62.6,62.63,65400.0,63.76,63.95,62.6,62.63,65400.0
2014-04-02 09:40:00,62.74,63.01,62.28,62.28,33200.0,62.74,63.01,62.28,62.28,33200.0
2014-04-02 09:45:00,62.37,62.57,62.24,62.24,23200.0,62.37,62.57,62.24,62.24,23200.0
2014-04-02 09:50:00,62.2,62.33,61.75,61.93,18500.0,62.2,62.33,61.75,61.93,18500.0
2014-04-02 09:55:00,61.91,62.05,61.29,61.32,17000.0,61.91,62.05,61.29,61.32,17000.0
2014-04-02 10:00:00,61.34,61.72,61.32,61.49,90000.0,61.34,61.72,61.32,61.49,90000.0
2014-04-02 10:05:00,61.37,61.55,61.18,61.49,43100.0,61.37,61.55,61.18,61.49,43100.0
2014-04-02 10:10:00,61.52,61.72,61.34,61.34,22200.0,61.52,61.72,61.34,61.34,22200.0
2014-04-02 10:15:00,61.29,61.42,61.1,61.36,9900.0,61.29,61.42,61.1,61.36,9900.0
2014-04-02 10:20:00,61.35,61.78,61.35,61.73,48500.0,61.35,61.78,61.35,61.73,48500.0
2014-04-02 10:25:00,61.73,61.76,61.67,61.75,26500.0,61.73,61.76,61.67,61.75,26500.0
2014-04-02 10:30:00,61.73,61.73,61.51,61.51,16900.0,61.73,61.73,61.51,61.51,16900.0
2014-04-02 10:35:00,61.5,61.61,61.22,61.34,15400.0,61.5,61.61,61.22,61.34,15400.0
2014-04-02 10:40:00,61.34,61.5,61.29,61.29,18400.0,61.34,61.5,61.29,61.29,18400.0
2014-04-02 10:45:00,61.29,61.29,61.0,61.16,23300.0,61.29,61.29,61.0,61.16,23300.0
2014-04-02 10:50:00,61.16,61.53,61.16,61.47,17400.0,61.16,61.53,61.16,61.47,17400.0
2014-04-02 10:55:00,61.47,61.7,61.42,61.67,11100.0,61.47,61.7,61.42,61.67,11100.0
2014-04-02 11:00:00,61.62,61.62,61.32,61.52,11000.0,61.62,61.62,61.32,61.52,11000.0
2014-04-02 11:05:00,61.53,61.62,61.22,61.31,9600.0,61.53,61.62,61.22,61.31,9600.0
2014-04-02 11:10:00,61.31,61.45,61.17,61.17,12200.0,61.31,61.45,61.17,61.17,12200.0
2014-04-02 11:15:00,61.17,61.43,61.01,61.43,14300.0,61.17,61.43,61.01,61.43,14300.0
2014-04-02 11:20:00,61.46,61.62,61.42,61.52,13000.0,61.46,61.62,61.42,61.52,13000.0
2014-04-02 11:25:00,61.52,61.8,61.51,61.77,11500.0,61.52,61.8,61.51,61.77,11500.0
2014-04-02 11:30:00,61.8,61.99,61.67,61.9,23600.0,61.8,61.99,61.67,61.9,23600.0
2014-04-02 11:35:00,61.88,61.95,61.84,61.89,22700.0,61.88,61.95,61.84,61.89,22700.0
2014-04-02 11:40:00,61.89,61.95,61.86,61.94,12900.0,61.89,61.95,61.86,61.94,12900.0
2014-04-02 11:45:00,61.96,61.97,61.85,61.89,7100.0,61.96,61.97,61.85,61.89,7100.0
2014-04-02 11:50:00,61.89,61.97,61.86,61.95,7400.0,61.89,61.97,61.86,61.95,7400.0
2014-04-02 11:55:00,61.99,62.1,61.87,61.97,15200.0,61.99,62.1,61.87,61.97,15200.0
2014-04-02 12:00:00,61.97,61.97,61.8,61.8,19400.0,61.97,61.97,61.8,61.8,19400.0
2014-04-02 12:05:00,61.8,61.8,61.7,61.72,11200.0,61.8,61.8,61.7,61.72,11200.0
2014-04-02 12:10:00,61.76,61.94,61.74,61.9,4100.0,61.76,61.94,61.74,61.9,4100.0
2014-04-02 12:15:00,61.94,62.01,61.88,61.9,3500.0,61.94,62.01,61.88,61.9,3500.0
2014-04-02 12:20:00,61.88,61.88,61.62,61.62,4800.0,61.88,61.88,61.62,61.62,4800.0
2014-04-02 12:25:00,61.66,61.67,61.46,61.55,17300.0,61.66,61.67,61.46,61.55,17300.0
2014-04-02 12:30:00,61.47,61.5,61.39,61.5,7800.0,61.47,61.5,61.39,61.5,7800.0
2014-04-02 12:35:00,61.46,61.5,61.39,61.43,3800.0,61.46,61.5,61.39,61.43,3800.0
2014-04-02 12:40:00,61.45,61.55,61.45,61.54,6500.0,61.45,61.55,61.45,61.54,6500.0
2014-04-02 12:45:00,61.54,61.54,61.4,61.4,4100.0,61.54,61.54,61.4,61.4,4100.0
2014-04-02 12:50:00,61.41,61.45,61.32,61.32,2900.0,61.41,61.45,61.32,61.32,2900.0
2014-04-02 12:55:00,61.29,61.33,61.23,61.28,3100.0,61.29,61.33,61.23,61.28,3100.0
2014-04-02 13:00:00,61.29,61.34,61.29,61.29,3000.0,61.29,61.34,61.29,61.29,3000.0
2014-04-02 13:05:00,61.27,61.27,61.1,61.19,5300.0,61.27,61.27,61.1,61.19,5300.0
2014-04-02 13:10:00,61.19,61.19,61.04,61.12,10000.0,61.19,61.19,61.04,61.12,10000.0
2014-04-02 13:15:00,61.12,61.15,61.07,61.07,4200.0,61.12,61.15,61.07,61.07,4200.0
2014-04-02 13:20:00,61.08,61.08,60.89,60.92,7800.0,61.08,61.08,60.89,60.92,7800.0
2014-04-02 13:25:00,60.88,60.9,60.76,60.86,18300.0,60.88,60.9,60.76,60.86,18300.0
2014-04-02 13:30:00,60.9,61.03,60.9,61.03,9500.0,60.9,61.03,60.9,61.03,9500.0
2014-04-02 13:35:00,61.02,61.07,60.85,60.89,6500.0,61.02,61.07,60.85,60.89,6500.0
2014-04-02 13:40:00,60.82,60.84,60.73,60.73,4100.0,60.82,60.84,60.73,60.73,4100.0
2014-04-02 13:45:00,60.7,60.71,60.55,60.61,10400.0,60.7,60.71,60.55,60.61,10400.0
2014-04-02 13:50:00,60.63,60.75,60.6,60.63,10500.0,60.63,60.75,60.6,60.63,10500.0
2014-04-02 13:55:00,60.63,60.74,60.57,60.74,13600.0,60.63,60.74,60.57,60.74,13600.0
2014-04-02 14:00:00,60.73,61.04,60.73,61.03,21700.0,60.73,61.04,60.73,61.03,21700.0
2014-04-02 14:05:00,61.04,61.12,61.03,61.1,9900.0,61.04,61.12,61.03,61.1,9900.0
2014-04-02 14:10:00,61.13,61.2,60.93,60.99,19400.0,61.13,61.2,60.93,60.99,19400.0
2014-04-02 14:15:00,61.03,61.09,60.97,61.0,10600.0,61.03,61.09,60.97,61.0,10600.0
2014-04-02 14:20:00,61.02,61.21,61.02,61.04,9700.0,61.02,61.21,61.02,61.04,9700.0
2014-04-02 14:25:00,61.02,61.02,60.89,60.95,6300.0,61.02,61.02,60.89,60.95,6300.0
2014-04-02 14:30:00,60.95,60.96,60.84,60.93,9700.0,60.95,60.96,60.84,60.93,9700.0
2014-04-02 14:35:00,60.95,61.0,60.87,60.89,8800.0,60.95,61.0,60.87,60.89,8800.0
2014-04-02 14:40:00,60.89,60.96,60.85,60.93,11500.0,60.89,60.96,60.85,60.93,11500.0
2014-04-02 14:45:00,60.94,60.96,60.8,60.81,8100.0,60.94,60.96,60.8,60.81,8100.0
2014-04-02 14:50:00,60.8,60.8,60.71,60.75,12800.0,60.8,60.8,60.71,60.75,12800.0
2014-04-02 14:55:00,60.76,60.8,60.71,60.77,7500.0,60.76,60.8,60.71,60.77,7500.0
2014-04-02 15:00:00,60.79,60.8,60.69,60.69,5200.0,60.79,60.8,60.69,60.69,5200.0
2014-04-02 15:05:00,60.67,60.69,60.5,60.54,16700.0,60.67,60.69,60.5,60.54,16700.0
2014-04-02 15:10:00,60.54,60.72,60.54,60.67,15200.0,60.54,60.72,60.54,60.67,15200.0
2014-04-02 15:15:00,60.67,60.79,60.67,60.79,20000.0,60.67,60.79,60.67,60.79,20000.0
2014-04-02 15:20:00,60.78,60.88,60.72,60.88,13300.0,60.78,60.88,60.72,60.88,13300.0
2014-04-02 15:25:00,60.89,61.0,60.89,60.93,19300.0,60.89,61.0,60.89,60.93,19300.0
2014-04-02 15:30:00,60.94,61.0,60.91,60.98,12200.0,60.94,61.0,60.91,60.98,12200.0
2014-04-02 15:35:00,60.96,61.16,60.95,61.16,15400.0,60.96,61.16,60.95,61.16,15400.0
2014-04-02 15:40:00,61.15,61.2,61.08,61.2,33900.0,61.15,61.2,61.08,61.2,33900.0
2014-04-02 15:45:00,61.19,61.33,61.12,61.24,32300.0,61.19,61.33,61.12,61.24,32300.0
2014-04-02 15:50:00,61.22,61.26,61.14,61.23,30100.0,61.22,61.26,61.14,61.23,30100.0
2014-04-02 15:55:00,61.23,61.33,61.14,61.27,54200.0,61.23,61.33,61.14,61.27,54200.0
2014-04-03 09:30:00,61.08,61.32,60.9,61.02,17700.0,61.08,61.32,60.9,61.02,17700.0
2014-04-03 09:35:00,60.85,61.15,60.5,61.15,19600.0,60.85,61.15,60.5,61.15,19600.0
2014-04-03 09:40:00,61.02,61.33,60.97,61.28,14900.0,61.02,61.33,60.97,61.28,14900.0
2014-04-03 09:45:00,61.19,61.26,61.03,61.14,19100.0,61.19,61.26,61.03,61.14,19100.0
2014-04-03 09:50:00,61.09,61.09,60.69,60.76,12000.0,61.09,61.09,60.69,60.76,12000.0
2014-04-03 09:55:00,60.76,61.08,60.67,60.87,9900.0,60.76,61.08,60.67,60.87,9900.0
2014-04-03 10:00:00,60.91,60.98,60.72,60.98,19900.0,60.91,60.98,60.72,60.98,19900.0
2014-04-03 10:05:00,60.95,60.95,60.79,60.83,19100.0,60.95,60.95,60.79,60.83,19100.0
2014-04-03 10:10:00,60.83,60.86,60.73,60.86,18600.0,60.83,60.86,60.73,60.86,18600.0
2014-04-03 10:15:00,60.86,60.86,60.41,60.42,13200.0,60.86,60.86,60.41,60.42,13200.0
2014-04-03 10:20:00,60.43,60.44,59.81,59.82,40900.0,60.43,60.44,59.81,59.82,40900.0
2014-04-03 10:25:00,59.89,59.89,59.1,59.1,59800.0,59.89,59.89,59.1,59.1,59800.0
2014-04-03 10:30:00,59.11,59.61,59.11,59.16,36300.0,59.11,59.61,59.11,59.16,36300.0
2014-04-03 10:35:00,59.22,59.39,59.14,59.27,14700.0,59.22,59.39,59.14,59.27,14700.0
2014-04-03 10:40:00,59.27,59.39,59.13,59.13,14700.0,59.27,59.39,59.13,59.13,14700.0
2014-04-03 10:45:00,59.19,59.27,58.98,59.2,13900.0,59.19,59.27,58.98,59.2,13900.0
2014-04-03 10:50:00,59.21,59.32,58.93,59.08,20500.0,59.21,59.32,58.93,59.08,20500.0
2014-04-03 10:55:00,59.07,59.08,58.51,58.51,53000.0,59.07,59.08,58.51,58.51,53000.0
2014-04-03 11:00:00,58.5,58.67,58.42,58.51,39600.0,58.5,58.67,58.42,58.51,39600.0
2014-04-03 11:05:00,58.48,58.66,58.32,58.49,24700.0,58.48,58.66,58.32,58.49,24700.0
2014-04-03 11:10:00,58.5,58.5,58.16,58.16,14300.0,58.5,58.5,58.16,58.16,14300.0
2014-04-03 11:15:00,58.24,58.27,58.15,58.2,16700.0,58.24,58.27,58.15,58.2,16700.0
2014-04-03 11:20:00,58.18,58.21,57.8,58.09,86000.0,58.18,58.21,57.8,58.09,86000.0
2014-04-03 11:25:00,58.07,58.2,58.01,58.08,17400.0,58.07,58.2,58.01,58.08,17400.0
2014-04-03 11:30:00,58.07,58.07,57.65,57.73,26300.0,58.07,58.07,57.65,57.73,26300.0
2014-04-03 11:35:00,57.76,57.96,57.68,57.8,39600.0,57.76,57.96,57.68,57.8,39600.0
2014-04-03 11:40:00,57.82,58.18,57.81,58.05,64500.0,57.82,58.18,57.81,58.05,64500.0
2014-04-03 11:45:00,58.04,58.11,57.8,58.04,18300.0,58.04,58.11,57.8,58.04,18300.0
2014-04-03 11:50:00,57.98,57.98,57.56,57.74,40600.0,57.98,57.98,57.56,57.74,40600.0
2014-04-03 11:55:00,57.75,57.8,57.64,57.76,28600.0,57.75,57.8,57.64,57.76,28600.0
2014-04-03 12:00:00,57.74,57.74,56.88,57.02,131100.0,57.74,57.74,56.88,57.02,131100.0
2014-04-03 12:05:00,56.99,57.23,56.8,57.05,47000.0,56.99,57.23,56.8,57.05,47000.0
2014-04-03 12:10:00,57.04,57.04,56.75,56.77,61300.0,57.04,57.04,56.75,56.77,61300.0
2014-04-03 12:15:00,56.77,56.78,56.45,56.54,71200.0,56.77,56.78,56.45,56.54,71200.0
2014-04-03 12:20:00,56.52,56.74,56.52,56.56,59400.0,56.52,56.74,56.52,56.56,59400.0
2014-04-03 12:25:00,56.56,56.67,56.43,56.43,27600.0,56.56,56.67,56.43,56.43,27600.0
2014-04-03 12:30:00,56.44,56.71,56.36,56.64,40800.0,56.44,56.71,56.36,56.64,40800.0
2014-04-03 12:35:00,56.65,56.78,56.54,56.78,50400.0,56.65,56.78,56.54,56.78,50400.0
2014-04-03 12:40:00,56.8,57.05,56.77,56.83,52600.0,56.8,57.05,56.77,56.83,52600.0
2014-04-03 12:45:00,56.84,57.06,56.84,57.03,27800.0,56.84,57.06,56.84,57.03,27800.0
2014-04-03 12:50:00,57.01,57.07,56.84,57.02,22300.0,57.01,57.07,56.84,57.02,22300.0
2014-04-03 12:55:00,57.05,57.32,57.04,57.23,42800.0,57.05,57.32,57.04,57.23,42800.0
2014-04-03 13:00:00,57.22,57.4,57.18,57.25,36500.0,57.22,57.4,57.18,57.25,36500.0
2014-04-03 13:05:00,57.25,57.26,57.1,57.13,6200.0,57.25,57.26,57.1,57.13,6200.0
2014-04-03 13:10:00,57.19,57.19,56.89,56.89,14900.0,57.19,57.19,56.89,56.89,14900.0
2014-04-03 13:15:00,56.88,56.93,56.57,56.57,25200.0,56.88,56.93,56.57,56.57,25200.0
2014-04-03 13:20:00,56.6,56.73,56.54,56.59,48600.0,56.6,56.73,56.54,56.59,48600.0
2014-04-03 13:25:00,56.64,56.66,56.54,56.6,16900.0,56.64,56.66,56.54,56.6,16900.0
2014-04-03 13:30:00,56.58,56.59,56.27,56.41,36400.0,56.58,56.59,56.27,56.41,36400.0
2014-04-03 13:35:00,56.4,56.6,56.31,56.59,25300.0,56.4,56.6,56.31,56.59,25300.0
2014-04-03 13:40:00,56.61,56.77,56.59,56.73,38700.0,56.61,56.77,56.59,56.73,38700.0
2014-04-03 13:45:00,56.72,56.73,56.57,56.64,36800.0,56.72,56.73,56.57,56.64,36800.0
2014-04-03 13:50:00,56.64,56.65,56.48,56.52,22500.0,56.64,56.65,56.48,56.52,22500.0
2014-04-03 13:55:00,56.52,56.52,56.27,56.31,25500.0,56.52,56.52,56.27,56.31,25500.0
2014-04-03 14:00:00,56.32,56.36,56.29,56.34,17800.0,56.32,56.36,56.29,56.34,17800.0
2014-04-03 14:05:00,56.32,56.37,56.16,56.2,43000.0,56.32,56.37,56.16,56.2,43000.0
2014-04-03 14:10:00,56.2,56.22,56.09,56.17,20600.0,56.2,56.22,56.09,56.17,20600.0
2014-04-03 14:15:00,56.16,56.17,56.09,56.11,57100.0,56.16,56.17,56.09,56.11,57100.0
2014-04-03 14:20:00,56.1,56.11,56.0,56.01,50600.0,56.1,56.11,56.0,56.01,50600.0
2014-04-03 14:25:00,56.02,56.02,55.81,55.87,139800.0,56.02,56.02,55.81,55.87,139800.0
2014-04-03 14:30:00,55.86,55.87,55.63,55.86,77300.0,55.86,55.87,55.63,55.86,77300.0
2014-04-03 14:35:00,55.86,55.9,55.51,55.54,52700.0,55.86,55.9,55.51,55.54,52700.0
2014-04-03 14:40:00,55.54,55.63,55.26,55.39,98000.0,55.54,55.63,55.26,55.39,98000.0
2014-04-03 14:45:00,55.31,55.38,54.93,55.05,436900.0,55.31,55.38,54.93,55.05,436900.0
2014-04-03 14:50:00,55.08,55.29,54.77,54.94,88400.0,55.08,55.29,54.77,54.94,88400.0
2014-04-03 14:55:00,54.96,55.18,54.71,54.84,79800.0,54.96,55.18,54.71,54.84,79800.0
2014-04-03 15:00:00,54.87,55.15,54.75,54.76,77700.0,54.87,55.15,54.75,54.76,77700.0
2014-04-03 15:05:00,54.76,54.77,54.21,54.23,159500.0,54.76,54.77,54.21,54.23,159500.0
2014-04-03 15:10:00,54.22,54.63,54.21,54.6,131700.0,54.22,54.63,54.21,54.6,131700.0
2014-04-03 15:15:00,54.62,54.79,54.49,54.5,153000.0,54.62,54.79,54.49,54.5,153000.0
2014-04-03 15:20:00,54.48,54.5,53.77,53.83,130900.0,54.48,54.5,53.77,53.83,130900.0
2014-04-03 15:25:00,53.8,54.23,53.8,54.04,63300.0,53.8,54.23,53.8,54.04,63300.0
2014-04-03 15:30:00,54.01,54.48,54.0,54.42,105300.0,54.01,54.48,54.0,54.42,105300.0
2014-04-03 15:35:00,54.42,54.5,54.28,54.43,91500.0,54.42,54.5,54.28,54.43,91500.0
2014-04-03 15:40:00,54.42,54.54,54.36,54.46,105500.0,54.42,54.54,54.36,54.46,105500.0
2014-04-03 15:45:00,54.49,54.63,54.47,54.52,149900.0,54.49,54.63,54.47,54.52,149900.0
2014-04-03 15:50:00,54.52,54.74,54.51,54.65,243300.0,54.52,54.74,54.51,54.65,243300.0
2014-04-03 15:55:00,54.66,54.77,54.42,54.68,352000.0,54.66,54.77,54.42,54.68,352000.0
2014-04-04 09:30:00,55.5,55.8,55.17,55.32,169700.0,55.5,55.8,55.17,55.32,169700.0
2014-04-04 09:35:00,55.31,55.7,55.23,55.57,114000.0,55.31,55.7,55.23,55.57,114000.0
2014-04-04 09:40:00,55.56,55.56,54.6,54.95,64200.0,55.56,55.56,54.6,54.95,64200.0
2014-04-04 09:45:00,54.9,54.99,54.37,54.5,83500.0,54.9,54.99,54.37,54.5,83500.0
2014-04-04 09:50:00,54.53,54.98,54.4,54.4,85900.0,54.53,54.98,54.4,54.4,85900.0
2014-04-04 09:55:00,54.42,55.14,54.4,55.02,104600.0,54.42,55.14,54.4,55.02,104600.0
2014-04-04 10:00:00,55.03,55.13,54.5,55.08,166500.0,55.03,55.13,54.5,55.08,166500.0
2014-04-04 10:05:00,55.14,55.57,55.13,55.39,107900.0,55.14,55.57,55.13,55.39,107900.0
2014-04-04 10:10:00,55.39,55.55,55.2,55.46,90300.0,55.39,55.55,55.2,55.46,90300.0
2014-04-04 10:15:00,55.44,55.5,55.3,55.3,111600.0,55.44,55.5,55.3,55.3,111600.0
2014-04-04 10:20:00,55.28,55.28,54.56,54.67,50800.0,55.28,55.28,54.56,54.67,50800.0
2014-04-04 10:25:00,54.67,54.87,54.47,54.73,45600.0,54.67,54.87,54.47,54.73,45600.0
2014-04-04 10:30:00,54.75,55.12,54.48,54.56,38700.0,54.75,55.12,54.48,54.56,38700.0
2014-04-04 10:35:00,54.53,54.75,54.47,54.62,29000.0,54.53,54.75,54.47,54.62,29000.0
2014-04-04 10:40:00,54.68,54.68,54.26,54.4,29800.0,54.68,54.68,54.26,54.4,29800.0
2014-04-04 10:45:00,54.4,54.43,54.29,54.3,26100.0,54.4,54.43,54.29,54.3,26100.0
2014-04-04 10:50:00,54.29,54.43,54.28,54.35,32100.0,54.29,54.43,54.28,54.35,32100.0
2014-04-04 10:55:00,54.33,54.48,54.33,54.44,56200.0,54.33,54.48,54.33,54.44,56200.0
2014-04-04 11:00:00,54.44,54.45,54.15,54.35,41400.0,54.44,54.45,54.15,54.35,41400.0
2014-04-04 11:05:00,54.34,54.41,54.31,54.35,45400.0,54.34,54.41,54.31,54.35,45400.0
2014-04-04 11:10:00,54.35,54.54,54.35,54.48,76500.0,54.35,54.54,54.35,54.48,76500.0
2014-04-04 11:15:00,54.47,54.52,54.43,54.48,113900.0,54.47,54.52,54.43,54.48,113900.0
2014-04-04 11:20:00,54.47,54.62,54.45,54.51,89400.0,54.47,54.62,54.45,54.51,89400.0
2014-04-04 11:25:00,54.51,54.55,54.47,54.48,117800.0,54.51,54.55,54.47,54.48,117800.0
2014-04-04 11:30:00,54.47,54.54,54.47,54.5,68100.0,54.47,54.54,54.47,54.5,68100.0
2014-04-04 11:35:00,54.51,54.52,54.46,54.47,130900.0,54.51,54.52,54.46,54.47,130900.0
2014-04-04 11:40:00,54.48,54.48,54.0,54.18,89100.0,54.48,54.48,54.0,54.18,89100.0
2014-04-04 11:45:00,54.18,54.18,54.0,54.09,55600.0,54.18,54.18,54.0,54.09,55600.0
2014-04-04 11:50:00,54.07,54.17,54.0,54.07,24900.0,54.07,54.17,54.0,54.07,24900.0
2014-04-04 11:55:00,54.07,54.07,54.0,54.01,39300.0,54.07,54.07,54.0,54.01,39300.0
2014-04-04 12:00:00,54.0,54.01,53.5,53.51,48800.0,54.0,54.01,53.5,53.51,48800.0
2014-04-04 12:05:00,53.51,53.51,53.4,53.41,45600.0,53.51,53.51,53.4,53.41,45600.0
2014-04-04 12:10:00,53.42,53.44,53.04,53.27,117900.0,53.42,53.44,53.04,53.27,117900.0
2014-04-04 12:15:00,53.26,53.26,53.16,53.19,23200.0,53.26,53.26,53.16,53.19,23200.0
2014-04-04 12:20:00,53.2,53.21,53.15,53.16,44700.0,53.2,53.21,53.15,53.16,44700.0
2014-04-04 12:25:00,53.17,53.24,53.06,53.2,55200.0,53.17,53.24,53.06,53.2,55200.0
2014-04-04 12:30:00,53.22,53.24,53.05,53.06,67300.0,53.22,53.24,53.05,53.06,67300.0
2014-04-04 12:35:00,53.05,53.05,52.86,52.94,50600.0,53.05,53.05,52.86,52.94,50600.0
2014-04-04 12:40:00,52.94,52.95,52.63,52.64,38200.0,52.94,52.95,52.63,52.64,38200.0
2014-04-04 12:45:00,52.64,52.69,52.4,52.41,101500.0,52.64,52.69,52.4,52.41,101500.0
2014-04-04 12:50:00,52.42,52.54,52.37,52.49,43500.0,52.42,52.54,52.37,52.49,43500.0
2014-04-04 12:55:00,52.5,52.77,52.47,52.68,98100.0,52.5,52.77,52.47,52.68,98100.0
2014-04-04 13:00:00,52.72,52.73,52.66,52.72,60200.0,52.72,52.73,52.66,52.72,60200.0
2014-04-04 13:05:00,52.73,52.89,52.68,52.89,61900.0,52.73,52.89,52.68,52.89,61900.0
2014-04-04 13:10:00,52.89,53.12,52.86,53.08,49600.0,52.89,53.12,52.86,53.08,49600.0
2014-04-04 13:15:00,53.09,53.17,53.09,53.14,41800.0,53.09,53.17,53.09,53.14,41800.0
2014-04-04 13:20:00,53.15,53.2,53.11,53.18,19200.0,53.15,53.2,53.11,53.18,19200.0
2014-04-04 13:25:00,53.16,53.16,52.96,52.96,52500.0,53.16,53.16,52.96,52.96,52500.0
2014-04-04 13:30:00,52.95,53.0,52.85,52.97,20600.0,52.95,53.0,52.85,52.97,20600.0
2014-04-04 13:35:00,52.96,53.07,52.87,53.04,30100.0,52.96,53.07,52.87,53.04,30100.0
2014-04-04 13:40:00,53.03,53.08,52.81,52.95,20400.0,53.03,53.08,52.81,52.95,20400.0
2014-04-04 13:45:00,52.94,53.03,52.91,52.97,16400.0,52.94,53.03,52.91,52.97,16400.0
2014-04-04 13:50:00,52.97,53.05,52.97,53.03,41200.0,52.97,53.05,52.97,53.03,41200.0
2014-04-04 13:55:00,53.04,53.04,52.97,52.98,21100.0,53.04,53.04,52.97,52.98,21100.0
2014-04-04 14:00:00,52.98,52.98,52.97,52.98,23900.0,52.98,52.98,52.97,52.98,23900.0
2014-04-04 14:05:00,52.97,52.98,52.97,52.98,24400.0,52.97,52.98,52.97,52.98,24400.0
2014-04-04 14:10:00,52.97,52.98,52.96,52.97,40300.0,52.97,52.98,52.96,52.97,40300.0
2014-04-04 14:15:00,52.97,53.07,52.96,53.0,74100.0,52.97,53.07,52.96,53.0,74100.0
2014-04-04 14:20:00,53.0,53.05,52.96,52.96,63800.0,53.0,53.05,52.96,52.96,63800.0
2014-04-04 14:25:00,52.97,52.97,52.64,52.7,89500.0,52.97,52.97,52.64,52.7,89500.0
2014-04-04 14:30:00,52.7,52.9,52.68,52.72,51600.0,52.7,52.9,52.68,52.72,51600.0
2014-04-04 14:35:00,52.72,52.72,52.47,52.48,23700.0,52.72,52.72,52.47,52.48,23700.0
2014-04-04 14:40:00,52.48,52.48,52.2,52.2,50000.0,52.48,52.48,52.2,52.2,50000.0
2014-04-04 14:45:00,52.2,52.24,52.08,52.2,49300.0,52.2,52.24,52.08,52.2,49300.0
2014-04-04 14:50:00,52.2,52.2,51.98,52.08,78900.0,52.2,52.2,51.98,52.08,78900.0
2014-04-04 14:55:00,52.06,52.1,51.96,52.03,53800.0,52.06,52.1,51.96,52.03,53800.0
2014-04-04 15:00:00,52.03,52.05,51.96,52.02,43200.0,52.03,52.05,51.96,52.02,43200.0
2014-04-04 15:05:00,52.0,52.02,51.88,51.9,32000.0,52.0,52.02,51.88,51.9,32000.0
2014-04-04 15:10:00,51.9,52.03,51.88,51.99,120700.0,51.9,52.03,51.88,51.99,120700.0
2014-04-04 15:15:00,52.0,52.0,51.87,51.98,65000.0,52.0,52.0,51.87,51.98,65000.0
2014-04-04 15:20:00,51.98,52.46,51.97,52.38,91700.0,51.98,52.46,51.97,52.38,91700.0
2014-04-04 15:25:00,52.36,52.42,52.23,52.36,63000.0,52.36,52.42,52.23,52.36,63000.0
2014-04-04 15:30:00,52.35,52.7,52.28,52.58,149700.0,52.35,52.7,52.28,52.58,149700.0
2014-04-04 15:35:00,52.58,52.61,52.51,52.55,62100.0,52.58,52.61,52.51,52.55,62100.0
2014-04-04 15:40:00,52.56,52.63,52.47,52.5,39600.0,52.56,52.63,52.47,52.5,39600.0
2014-04-04 15:45:00,52.49,52.51,52.41,52.43,64100.0,52.49,52.51,52.41,52.43,64100.0
2014-04-04 15:50:00,52.43,52.44,52.26,52.32,121800.0,52.43,52.44,52.26,52.32,121800.0
2014-04-04 15:55:00,52.32,52.48,52.28,52.31,168300.0,52.32,52.48,52.28,52.31,168300.0
2014-04-07 09:30:00,51.75,52.19,51.25,51.53,113200.0,51.75,52.19,51.25,51.53,113200.0
2014-04-07 09:35:00,51.62,51.89,51.3,51.47,50900.0,51.62,51.89,51.3,51.47,50900.0
2014-04-07 09:40:00,51.41,51.68,50.82,50.87,102300.0,51.41,51.68,50.82,50.87,102300.0
2014-04-07 09:45:00,50.85,51.69,50.85,51.61,56700.0,50.85,51.69,50.85,51.61,56700.0
2014-04-07 09:50:00,51.53,52.25,51.4,52.25,55800.0,51.53,52.25,51.4,52.25,55800.0
2014-04-07 09:55:00,52.24,52.64,52.16,52.64,58400.0,52.24,52.64,52.16,52.64,58400.0
2014-04-07 10:00:00,52.64,52.68,51.88,51.98,73100.0,52.64,52.68,51.88,51.98,73100.0
2014-04-07 10:05:00,52.01,52.16,51.61,52.01,50300.0,52.01,52.16,51.61,52.01,50300.0
2014-04-07 10:10:00,52.0,52.22,51.76,52.04,52200.0,52.0,52.22,51.76,52.04,52200.0
2014-04-07 10:15:00,52.09,52.1,51.5,51.7,57200.0,52.09,52.1,51.5,51.7,57200.0
2014-04-07 10:20:00,51.7,51.8,51.34,51.55,25700.0,51.7,51.8,51.34,51.55,25700.0
2014-04-07 10:25:00,51.55,51.71,51.23,51.35,36700.0,51.55,51.71,51.23,51.35,36700.0
2014-04-07 10:30:00,51.32,51.58,51.17,51.58,46000.0,51.32,51.58,51.17,51.58,46000.0
2014-04-07 10:35:00,51.58,51.59,50.93,51.13,27600.0,51.58,51.59,50.93,51.13,27600.0
2014-04-07 10:40:00,51.18,51.38,50.98,51.31,37600.0,51.18,51.38,50.98,51.31,37600.0
2014-04-07 10:45:00,51.33,51.36,50.96,51.0,50700.0,51.33,51.36,50.96,51.0,50700.0
2014-04-07 10:50:00,50.91,51.08,50.52,50.65,64200.0,50.91,51.08,50.52,50.65,64200.0
2014-04-07 10:55:00,50.66,51.13,50.65,51.08,28700.0,50.66,51.13,50.65,51.08,28700.0
2014-04-07 11:00:00,51.06,51.39,50.91,51.31,30600.0,51.06,51.39,50.91,51.31,30600.0
2014-04-07 11:05:00,51.27,51.31,51.05,51.05,21100.0,51.27,51.31,51.05,51.05,21100.0
2014-04-07 11:10:00,51.05,51.14,50.89,51.05,9600.0,51.05,51.14,50.89,51.05,9600.0
2014-04-07 11:15:00,51.07,51.23,50.9,51.09,30500.0,51.07,51.23,50.9,51.09,30500.0
2014-04-07 11:20:00,51.12,51.12,50.56,50.76,19000.0,51.12,51.12,50.56,50.76,19000.0
2014-04-07 11:25:00,50.81,50.97,50.81,50.93,4300.0,50.81,50.97,50.81,50.93,4300.0
2014-04-07 11:30:00,50.98,51.32,50.92,51.13,18500.0,50.98,51.32,50.92,51.13,18500.0
2014-04-07 11:35:00,51.14,51.29,51.11,51.27,26300.0,51.14,51.29,51.11,51.27,26300.0
2014-04-07 11:40:00,51.24,51.24,50.95,50.95,42900.0,51.24,51.24,50.95,50.95,42900.0
2014-04-07 11:45:00,50.97,51.08,50.89,50.92,33100.0,50.97,51.08,50.89,50.92,33100.0
2014-04-07 11:50:00,50.94,51.0,50.78,50.84,51200.0,50.94,51.0,50.78,50.84,51200.0
2014-04-07 11:55:00,50.82,50.85,50.71,50.82,9900.0,50.82,50.85,50.71,50.82,9900.0
2014-04-07 12:00:00,50.71,51.08,50.71,50.98,15800.0,50.71,51.08,50.71,50.98,15800.0
2014-04-07 12:05:00,50.94,50.96,50.61,50.64,33400.0,50.94,50.96,50.61,50.64,33400.0
2014-04-07 12:10:00,50.62,50.67,50.37,50.44,38700.0,50.62,50.67,50.37,50.44,38700.0
2014-04-07 12:15:00,50.48,50.54,50.29,50.33,31200.0,50.48,50.54,50.29,50.33,31200.0
2014-04-07 12:20:00,50.35,50.64,50.25,50.45,38000.0,50.35,50.64,50.25,50.45,38000.0
2014-04-07 12:25:00,50.5,50.89,50.5,50.89,19200.0,50.5,50.89,50.5,50.89,19200.0
2014-04-07 12:30:00,50.83,51.08,50.66,50.92,14700.0,50.83,51.08,50.66,50.92,14700.0
2014-04-07 12:35:00,50.91,50.97,50.75,50.84,14500.0,50.91,50.97,50.75,50.84,14500.0
2014-04-07 12:40:00,50.83,50.99,50.48,50.5,61200.0,50.83,50.99,50.48,50.5,61200.0
2014-04-07 12:45:00,50.52,50.62,50.34,50.37,67500.0,50.52,50.62,50.34,50.37,67500.0
2014-04-07 12:50:00,50.33,50.64,50.27,50.64,35900.0,50.33,50.64,50.27,50.64,35900.0
2014-04-07 12:55:00,50.63,50.86,50.63,50.85,35300.0,50.63,50.86,50.63,50.85,35300.0
2014-04-07 13:00:00,50.86,50.94,50.81,50.82,45400.0,50.86,50.94,50.81,50.82,45400.0
2014-04-07 13:05:00,50.82,50.82,50.45,50.56,19300.0,50.82,50.82,50.45,50.56,19300.0
2014-04-07 13:10:00,50.59,50.7,50.48,50.69,11900.0,50.59,50.7,50.48,50.69,11900.0
2014-04-07 13:15:00,50.66,50.73,50.6,50.6,10100.0,50.66,50.73,50.6,50.6,10100.0
2014-04-07 13:20:00,50.58,50.79,50.57,50.69,20700.0,50.58,50.79,50.57,50.69,20700.0
2014-04-07 13:25:00,50.72,50.74,50.52,50.57,16300.0,50.72,50.74,50.52,50.57,16300.0
2014-04-07 13:30:00,50.51,50.72,50.46,50.55,18100.0,50.51,50.72,50.46,50.55,18100.0
2014-04-07 13:35:00,50.53,50.56,50.42,50.5,15700.0,50.53,50.56,50.42,50.5,15700.0
2014-04-07 13:40:00,50.48,50.59,50.4,50.58,17600.0,50.48,50.59,50.4,50.58,17600.0
2014-04-07 13:45:00,50.58,50.73,50.41,50.52,35600.0,50.58,50.73,50.41,50.52,35600.0
2014-04-07 13:50:00,50.5,50.61,50.36,50.38,16400.0,50.5,50.61,50.36,50.38,16400.0
2014-04-07 13:55:00,50.39,50.39,49.91,49.91,78100.0,50.39,50.39,49.91,49.91,78100.0
2014-04-07 14:00:00,49.94,49.94,49.51,49.91,89100.0,49.94,49.94,49.51,49.91,89100.0
2014-04-07 14:05:00,49.84,50.0,49.66,49.81,38800.0,49.84,50.0,49.66,49.81,38800.0
2014-04-07 14:10:00,49.81,49.89,49.4,49.43,50500.0,49.81,49.89,49.4,49.43,50500.0
2014-04-07 14:15:00,49.44,49.76,49.21,49.7,73300.0,49.44,49.76,49.21,49.7,73300.0
2014-04-07 14:20:00,49.7,50.02,49.7,49.72,35200.0,49.7,50.02,49.7,49.72,35200.0
2014-04-07 14:25:00,49.75,49.95,49.67,49.88,17500.0,49.75,49.95,49.67,49.88,17500.0
2014-04-07 14:30:00,49.92,49.92,49.62,49.62,18500.0,49.92,49.92,49.62,49.62,18500.0
2014-04-07 14:35:00,49.61,49.77,49.61,49.77,127100.0,49.61,49.77,49.61,49.77,127100.0
2014-04-07 14:40:00,49.79,49.98,49.67,49.89,212900.0,49.79,49.98,49.67,49.89,212900.0
2014-04-07 14:45:00,49.9,49.9,49.63,49.85,140700.0,49.9,49.9,49.63,49.85,140700.0
2014-04-07 14:50:00,49.85,50.19,49.73,50.19,74900.0,49.85,50.19,49.73,50.19,74900.0
2014-04-07 14:55:00,50.19,50.19,49.87,49.92,35900.0,50.19,50.19,49.87,49.92,35900.0
2014-04-07 15:00:00,49.92,50.1,49.92,50.05,90700.0,49.92,50.1,49.92,50.05,90700.0
2014-04-07 15:05:00,50.06,50.11,50.01,50.09,57900.0,50.06,50.11,50.01,50.09,57900.0
2014-04-07 15:10:00,50.07,50.6,50.07,50.6,33100.0,50.07,50.6,50.07,50.6,33100.0
2014-04-07 15:15:00,50.6,50.81,50.43,50.8,33200.0,50.6,50.81,50.43,50.8,33200.0
2014-04-07 15:20:00,50.76,50.97,50.71,50.85,49300.0,50.76,50.97,50.71,50.85,49300.0
2014-04-07 15:25:00,50.86,51.23,50.85,51.17,41200.0,50.86,51.23,50.85,51.17,41200.0
2014-04-07 15:30:00,51.15,51.17,50.84,50.91,86400.0,51.15,51.17,50.84,50.91,86400.0
2014-04-07 15:35:00,50.92,51.07,50.91,50.98,124600.0,50.92,51.07,50.91,50.98,124600.0
2014-04-07 15:40:00,50.98,51.03,50.95,50.99,50600.0,50.98,51.03,50.95,50.99,50600.0
2014-04-07 15:45:00,50.98,51.07,50.95,51.01,124500.0,50.98,51.07,50.95,51.01,124500.0
2014-04-07 15:50:00,50.99,51.04,50.97,50.99,119100.0,50.99,51.04,50.97,50.99,119100.0
2014-04-07 15:55:00,50.98,51.15,50.94,50.94,100400.0,50.98,51.15,50.94,50.94,100400.0
2014-04-08 09:30:00,51.15,52.02,51.01,51.89,105400.0,51.15,52.02,51.01,51.89,105400.0
2014-04-08 09:35:00,51.94,52.25,51.72,51.72,31500.0,51.94,52.25,51.72,51.72,31500.0
2014-04-08 09:40:00,51.81,51.81,51.32,51.67,33400.0,51.81,51.81,51.32,51.67,33400.0
2014-04-08 09:45:00,51.77,51.83,51.06,51.52,68500.0,51.77,51.83,51.06,51.52,68500.0
2014-04-08 09:50:00,51.5,51.68,51.15,51.52,48200.0,51.5,51.68,51.15,51.52,48200.0
2014-04-08 09:55:00,51.56,51.77,51.27,51.57,28900.0,51.56,51.77,51.27,51.57,28900.0
2014-04-08 10:00:00,51.5,51.65,51.33,51.43,33900.0,51.5,51.65,51.33,51.43,33900.0
2014-04-08 10:05:00,51.43,51.61,51.35,51.58,40700.0,51.43,51.61,51.35,51.58,40700.0
2014-04-08 10:10:00,51.52,51.53,50.85,51.09,39100.0,51.52,51.53,50.85,51.09,39100.0
2014-04-08 10:15:00,51.05,51.17,50.66,50.89,83600.0,51.05,51.17,50.66,50.89,83600.0
2014-04-08 10:20:00,50.85,50.86,50.38,50.42,29000.0,50.85,50.86,50.38,50.42,29000.0
2014-04-08 10:25:00,50.38,50.51,50.26,50.37,39300.0,50.38,50.51,50.26,50.37,39300.0
2014-04-08 10:30:00,50.31,50.84,50.29,50.78,37500.0,50.31,50.84,50.29,50.78,37500.0
2014-04-08 10:35:00,50.74,50.91,50.61,50.89,35200.0,50.74,50.91,50.61,50.89,35200.0
2014-04-08 10:40:00,50.89,50.91,50.64,50.75,75100.0,50.89,50.91,50.64,50.75,75100.0
2014-04-08 10:45:00,50.74,50.89,50.62,50.68,30600.0,50.74,50.89,50.62,50.68,30600.0
2014-04-08 10:50:00,50.71,50.76,50.58,50.62,78200.0,50.71,50.76,50.58,50.62,78200.0
2014-04-08 10:55:00,50.65,50.74,50.57,50.64,46600.0,50.65,50.74,50.57,50.64,46600.0
2014-04-08 11:00:00,50.6,50.71,50.47,50.65,591000.0,50.6,50.71,50.47,50.65,591000.0
2014-04-08 11:05:00,50.59,50.81,50.49,50.57,227700.0,50.59,50.81,50.49,50.57,227700.0
2014-04-08 11:10:00,50.57,50.6,50.39,50.54,37900.0,50.57,50.6,50.39,50.54,37900.0
2014-04-08 11:15:00,50.6,50.73,50.46,50.57,96900.0,50.6,50.73,50.46,50.57,96900.0
2014-04-08 11:20:00,50.54,50.68,50.5,50.55,1333800.0,50.54,50.68,50.5,50.55,1333800.0
2014-04-08 11:25:00,50.55,50.99,50.54,50.86,218400.0,50.55,50.99,50.54,50.86,218400.0
2014-04-08 11:30:00,50.83,50.95,50.5,50.9,786000.0,50.83,50.95,50.5,50.9,786000.0
2014-04-08 11:35:00,50.91,50.91,50.5,50.79,264200.0,50.91,50.91,50.5,50.79,264200.0
2014-04-08 11:40:00,50.75,50.78,50.63,50.76,42300.0,50.75,50.78,50.63,50.76,42300.0
2014-04-08 11:45:00,50.76,50.87,50.66,50.81,90800.0,50.76,50.87,50.66,50.81,90800.0
2014-04-08 11:50:00,50.8,51.2,50.8,51.12,100100.0,50.8,51.2,50.8,51.12,100100.0
2014-04-08 11:55:00,51.14,51.32,51.0,51.11,40500.0,51.14,51.32,51.0,51.11,40500.0
2014-04-08 12:00:00,51.15,51.16,50.97,51.0,49200.0,51.15,51.16,50.97,51.0,49200.0
2014-04-08 12:05:00,51.01,51.11,50.98,51.1,51700.0,51.01,51.11,50.98,51.1,51700.0
2014-04-08 12:10:00,51.08,51.09,51.0,51.09,43500.0,51.08,51.09,51.0,51.09,43500.0
2014-04-08 12:15:00,51.08,51.19,51.01,51.12,36900.0,51.08,51.19,51.01,51.12,36900.0
2014-04-08 12:20:00,51.11,51.15,51.01,51.11,27400.0,51.11,51.15,51.01,51.11,27400.0
2014-04-08 12:25:00,51.11,51.17,51.02,51.13,63300.0,51.11,51.17,51.02,51.13,63300.0
2014-04-08 12:30:00,51.15,51.17,51.02,51.13,87400.0,51.15,51.17,51.02,51.13,87400.0
2014-04-08 12:35:00,51.14,51.36,51.1,51.32,67300.0,51.14,51.36,51.1,51.32,67300.0
2014-04-08 12:40:00,51.32,51.32,51.02,51.13,61900.0,51.32,51.32,51.02,51.13,61900.0
2014-04-08 12:45:00,51.13,51.13,50.75,50.84,49500.0,51.13,51.13,50.75,50.84,49500.0
2014-04-08 12:50:00,50.83,50.9,50.61,50.62,62900.0,50.83,50.9,50.61,50.62,62900.0
2014-04-08 12:55:00,50.63,50.75,50.41,50.5,121600.0,50.63,50.75,50.41,50.5,121600.0
2014-04-08 13:00:00,50.45,50.63,50.45,50.52,70000.0,50.45,50.63,50.45,50.52,70000.0
2014-04-08 13:05:00,50.5,50.52,50.26,50.4,36200.0,50.5,50.52,50.26,50.4,36200.0
2014-04-08 13:10:00,50.44,50.73,50.4,50.73,40600.0,50.44,50.73,50.4,50.73,40600.0
2014-04-08 13:15:00,50.74,50.88,50.73,50.86,23400.0,50.74,50.88,50.73,50.86,23400.0
2014-04-08 13:20:00,50.87,51.05,50.86,50.93,43500.0,50.87,51.05,50.86,50.93,43500.0
2014-04-08 13:25:00,50.96,51.06,50.9,50.93,40800.0,50.96,51.06,50.9,50.93,40800.0
2014-04-08 13:30:00,50.92,50.98,50.85,50.91,28300.0,50.92,50.98,50.85,50.91,28300.0
2014-04-08 13:35:00,50.9,51.07,50.9,51.02,41100.0,50.9,51.07,50.9,51.02,41100.0
2014-04-08 13:40:00,51.01,51.21,50.94,51.15,52000.0,51.01,51.21,50.94,51.15,52000.0
2014-04-08 13:45:00,51.15,51.2,50.98,51.04,31500.0,51.15,51.2,50.98,51.04,31500.0
2014-04-08 13:50:00,51.06,51.06,50.98,51.01,22900.0,51.06,51.06,50.98,51.01,22900.0
2014-04-08 13:55:00,51.0,51.3,51.0,51.29,53200.0,51.0,51.3,51.0,51.29,53200.0
2014-04-08 14:00:00,51.3,51.5,51.11,51.13,65900.0,51.3,51.5,51.11,51.13,65900.0
2014-04-08 14:05:00,51.11,51.16,50.9,50.93,72700.0,51.11,51.16,50.9,50.93,72700.0
2014-04-08 14:10:00,50.94,50.97,50.7,50.75,46400.0,50.94,50.97,50.7,50.75,46400.0
2014-04-08 14:15:00,50.75,50.83,50.35,50.56,112600.0,50.75,50.83,50.35,50.56,112600.0
2014-04-08 14:20:00,50.55,50.55,50.38,50.39,29100.0,50.55,50.55,50.38,50.39,29100.0
2014-04-08 14:25:00,50.42,50.67,50.41,50.49,50100.0,50.42,50.67,50.41,50.49,50100.0
2014-04-08 14:30:00,50.44,50.6,50.42,50.48,23600.0,50.44,50.6,50.42,50.48,23600.0
2014-04-08 14:35:00,50.47,50.47,50.37,50.38,41000.0,50.47,50.47,50.37,50.38,41000.0
2014-04-08 14:40:00,50.4,50.53,50.34,50.34,28800.0,50.4,50.53,50.34,50.34,28800.0
2014-04-08 14:45:00,50.34,50.57,50.34,50.57,21300.0,50.34,50.57,50.34,50.57,21300.0
2014-04-08 14:50:00,50.57,50.82,50.56,50.72,43000.0,50.57,50.82,50.56,50.72,43000.0
2014-04-08 14:55:00,50.75,50.85,50.59,50.64,41600.0,50.75,50.85,50.59,50.64,41600.0
2014-04-08 15:00:00,50.65,50.7,50.54,50.55,51000.0,50.65,50.7,50.54,50.55,51000.0
2014-04-08 15:05:00,50.54,50.8,50.48,50.65,48800.0,50.54,50.8,50.48,50.65,48800.0
2014-04-08 15:10:00,50.64,50.73,50.57,50.72,30200.0,50.64,50.73,50.57,50.72,30200.0
2014-04-08 15:15:00,50.73,50.9,50.67,50.84,73300.0,50.73,50.9,50.67,50.84,73300.0
2014-04-08 15:20:00,50.83,50.86,50.69,50.84,55000.0,50.83,50.86,50.69,50.84,55000.0
2014-04-08 15:25:00,50.84,51.02,50.84,50.84,68700.0,50.84,51.02,50.84,50.84,68700.0
2014-04-08 15:30:00,50.83,50.9,50.81,50.87,75700.0,50.83,50.9,50.81,50.87,75700.0
2014-04-08 15:35:00,50.92,51.01,50.87,51.0,98200.0,50.92,51.01,50.87,51.0,98200.0
2014-04-08 15:40:00,51.0,51.06,50.89,50.89,113100.0,51.0,51.06,50.89,50.89,113100.0
2014-04-08 15:45:00,50.88,50.97,50.78,50.84,109900.0,50.88,50.97,50.78,50.84,109900.0
2014-04-08 15:50:00,50.83,51.02,50.81,50.94,241700.0,50.83,51.02,50.81,50.94,241700.0
2014-04-08 15:55:00,50.94,51.02,50.84,50.87,209600.0,50.94,51.02,50.84,50.87,209600.0
2014-04-09 09:30:00,52.03,52.4,51.95,52.27,109100.0,52.03,52.4,51.95,52.27,109100.0
2014-04-09 09:35:00,52.27,52.36,51.66,51.96,123300.0,52.27,52.36,51.66,51.96,123300.0
2014-04-09 09:40:00,52.0,52.23,51.8,52.07,137600.0,52.0,52.23,51.8,52.07,137600.0
2014-04-09 09:45:00,52.06,52.16,51.76,51.99,52700.0,52.06,52.16,51.76,51.99,52700.0
2014-04-09 09:50:00,51.96,52.05,51.59,51.75,103300.0,51.96,52.05,51.59,51.75,103300.0
2014-04-09 09:55:00,51.75,51.96,51.6,51.6,38500.0,51.75,51.96,51.6,51.6,38500.0
2014-04-09 10:00:00,51.63,51.96,51.6,51.76,80300.0,51.63,51.96,51.6,51.76,80300.0
2014-04-09 10:05:00,51.75,51.87,51.35,51.54,83600.0,51.75,51.87,51.35,51.54,83600.0
2014-04-09 10:10:00,51.5,51.64,51.15,51.5,22700.0,51.5,51.64,51.15,51.5,22700.0
2014-04-09 10:15:00,51.52,52.02,51.5,51.95,58200.0,51.52,52.02,51.5,51.95,58200.0
2014-04-09 10:20:00,51.97,52.08,51.75,51.97,57300.0,51.97,52.08,51.75,51.97,57300.0
2014-04-09 10:25:00,51.97,52.14,51.7,52.08,81300.0,51.97,52.14,51.7,52.08,81300.0
2014-04-09 10:30:00,52.05,52.21,52.0,52.0,88200.0,52.05,52.21,52.0,52.0,88200.0
2014-04-09 10:35:00,52.0,52.17,52.0,52.14,39600.0,52.0,52.17,52.0,52.14,39600.0
2014-04-09 10:40:00,52.12,52.33,52.12,52.32,28600.0,52.12,52.33,52.12,52.32,28600.0
2014-04-09 10:45:00,52.32,52.4,52.08,52.33,49400.0,52.32,52.4,52.08,52.33,49400.0
2014-04-09 10:50:00,52.31,52.34,52.18,52.27,29400.0,52.31,52.34,52.18,52.27,29400.0
2014-04-09 10:55:00,52.27,52.64,52.23,52.57,50000.0,52.27,52.64,52.23,52.57,50000.0
2014-04-09 11:00:00,52.55,52.63,52.29,52.29,29400.0,52.55,52.63,52.29,52.29,29400.0
2014-04-09 11:05:00,52.32,52.62,52.31,52.61,35600.0,52.32,52.62,52.31,52.61,35600.0
2014-04-09 11:10:00,52.62,52.71,52.35,52.56,35700.0,52.62,52.71,52.35,52.56,35700.0
2014-04-09 11:15:00,52.57,52.71,52.53,52.57,62300.0,52.57,52.71,52.53,52.57,62300.0
2014-04-09 11:20:00,52.56,52.59,52.32,52.39,68800.0,52.56,52.59,52.32,52.39,68800.0
2014-04-09 11:25:00,52.39,52.51,52.35,52.45,31100.0,52.39,52.51,52.35,52.45,31100.0
2014-04-09 11:30:00,52.39,52.45,52.29,52.29,17000.0,52.39,52.45,52.29,52.29,17000.0
2014-04-09 11:35:00,52.28,52.42,52.23,52.27,36100.0,52.28,52.42,52.23,52.27,36100.0
2014-04-09 11:40:00,52.28,52.4,52.18,52.31,28100.0,52.28,52.4,52.18,52.31,28100.0
2014-04-09 11:45:00,52.33,52.44,52.31,52.36,42900.0,52.33,52.44,52.31,52.36,42900.0
2014-04-09 11:50:00,52.41,52.44,52.29,52.34,41200.0,52.41,52.44,52.29,52.34,41200.0
2014-04-09 11:55:00,52.34,52.63,52.34,52.5,31300.0,52.34,52.63,52.34,52.5,31300.0
2014-04-09 12:00:00,52.52,52.67,52.5,52.67,32300.0,52.52,52.67,52.5,52.67,32300.0
2014-04-09 12:05:00,52.66,52.94,52.66,52.94,18300.0,52.66,52.94,52.66,52.94,18300.0
2014-04-09 12:10:00,52.94,53.05,52.88,52.9,41000.0,52.94,53.05,52.88,52.9,41000.0
2014-04-09 12:15:00,52.91,52.97,52.79,52.87,13600.0,52.91,52.97,52.79,52.87,13600.0
2014-04-09 12:20:00,52.88,53.1,52.88,53.04,22700.0,52.88,53.1,52.88,53.04,22700.0
2014-04-09 12:25:00,53.09,53.24,53.09,53.19,23200.0,53.09,53.24,53.09,53.19,23200.0
2014-04-09 12:30:00,53.18,53.46,53.15,53.42,33900.0,53.18,53.46,53.15,53.42,33900.0
2014-04-09 12:35:00,53.42,53.52,53.33,53.42,46600.0,53.42,53.52,53.33,53.42,46600.0
2014-04-09 12:40:00,53.4,53.64,53.4,53.64,49900.0,53.4,53.64,53.4,53.64,49900.0
2014-04-09 12:45:00,53.65,53.65,53.55,53.56,93200.0,53.65,53.65,53.55,53.56,93200.0
2014-04-09 12:50:00,53.55,53.56,53.41,53.41,15600.0,53.55,53.56,53.41,53.41,15600.0
2014-04-09 12:55:00,53.41,53.44,53.23,53.23,25300.0,53.41,53.44,53.23,53.23,25300.0
2014-04-09 13:00:00,53.22,53.42,53.22,53.32,23700.0,53.22,53.42,53.22,53.32,23700.0
2014-04-09 13:05:00,53.29,53.36,53.28,53.35,19300.0,53.29,53.36,53.28,53.35,19300.0
2014-04-09 13:10:00,53.35,53.39,53.25,53.29,26000.0,53.35,53.39,53.25,53.29,26000.0
2014-04-09 13:15:00,53.29,53.43,53.29,53.39,40800.0,53.29,53.43,53.29,53.39,40800.0
2014-04-09 13:20:00,53.39,53.48,53.37,53.47,16900.0,53.39,53.48,53.37,53.47,16900.0
2014-04-09 13:25:00,53.48,53.53,53.36,53.36,96300.0,53.48,53.53,53.36,53.36,96300.0
2014-04-09 13:30:00,53.37,53.43,53.21,53.4,29700.0,53.37,53.43,53.21,53.4,29700.0
2014-04-09 13:35:00,53.4,53.45,53.29,53.37,75900.0,53.4,53.45,53.29,53.37,75900.0
2014-04-09 13:40:00,53.33,53.41,53.14,53.4,79900.0,53.33,53.41,53.14,53.4,79900.0
2014-04-09 13:45:00,53.4,53.61,53.39,53.57,26600.0,53.4,53.61,53.39,53.57,26600.0
2014-04-09 13:50:00,53.59,53.75,53.59,53.71,24200.0,53.59,53.75,53.59,53.71,24200.0
2014-04-09 13:55:00,53.74,53.74,53.59,53.64,12700.0,53.74,53.74,53.59,53.64,12700.0
2014-04-09 14:00:00,53.65,53.7,53.52,53.69,33000.0,53.65,53.7,53.52,53.69,33000.0
2014-04-09 14:05:00,53.7,54.36,53.7,54.34,70700.0,53.7,54.36,53.7,54.34,70700.0
2014-04-09 14:10:00,54.27,54.52,54.27,54.4,90200.0,54.27,54.52,54.27,54.4,90200.0
2014-04-09 14:15:00,54.4,54.67,54.4,54.57,64300.0,54.4,54.67,54.4,54.57,64300.0
2014-04-09 14:20:00,54.59,54.63,54.42,54.46,57800.0,54.59,54.63,54.42,54.46,57800.0
2014-04-09 14:25:00,54.46,54.59,54.37,54.59,56000.0,54.46,54.59,54.37,54.59,56000.0
2014-04-09 14:30:00,54.58,54.97,54.58,54.87,57200.0,54.58,54.97,54.58,54.87,57200.0
2014-04-09 14:35:00,54.86,55.0,54.85,54.94,58800.0,54.86,55.0,54.85,54.94,58800.0
2014-04-09 14:40:00,54.94,54.97,54.74,54.81,64700.0,54.94,54.97,54.74,54.81,64700.0
2014-04-09 14:45:00,54.77,54.82,54.48,54.52,60400.0,54.77,54.82,54.48,54.52,60400.0
2014-04-09 14:50:00,54.51,54.52,54.32,54.35,37400.0,54.51,54.52,54.32,54.35,37400.0
2014-04-09 14:55:00,54.35,54.39,54.14,54.3,36100.0,54.35,54.39,54.14,54.3,36100.0
2014-04-09 15:00:00,54.28,54.45,54.2,54.41,17100.0,54.28,54.45,54.2,54.41,17100.0
2014-04-09 15:05:00,54.42,54.49,54.29,54.31,34100.0,54.42,54.49,54.29,54.31,34100.0
2014-04-09 15:10:00,54.3,54.36,54.21,54.21,29100.0,54.3,54.36,54.21,54.21,29100.0
2014-04-09 15:15:00,54.23,54.33,54.23,54.32,23500.0,54.23,54.33,54.23,54.32,23500.0
2014-04-09 15:20:00,54.31,54.53,54.21,54.43,61600.0,54.31,54.53,54.21,54.43,61600.0
2014-04-09 15:25:00,54.42,54.42,54.17,54.21,54500.0,54.42,54.42,54.17,54.21,54500.0
2014-04-09 15:30:00,54.21,54.3,54.17,54.3,53900.0,54.21,54.3,54.17,54.3,53900.0
2014-04-09 15:35:00,54.3,54.34,54.18,54.21,56100.0,54.3,54.34,54.18,54.21,56100.0
2014-04-09 15:40:00,54.21,54.29,54.19,54.29,68600.0,54.21,54.29,54.19,54.29,68600.0
2014-04-09 15:45:00,54.29,54.73,54.28,54.71,120300.0,54.29,54.73,54.28,54.71,120300.0
2014-04-09 15:50:00,54.73,54.81,54.58,54.78,124800.0,54.73,54.81,54.58,54.78,124800.0
2014-04-09 15:55:00,54.78,54.98,54.73,54.9,142200.0,54.78,54.98,54.73,54.9,142200.0
2014-04-10 09:30:00,54.74,54.89,53.61,53.75,45700.0,54.74,54.89,53.61,53.75,45700.0
2014-04-10 09:35:00,53.65,54.5,53.3,53.96,39700.0,53.65,54.5,53.3,53.96,39700.0
2014-04-10 09:40:00,53.95,54.18,53.64,54.0,29700.0,53.95,54.18,53.64,54.0,29700.0
2014-04-10 09:45:00,53.95,54.02,53.54,53.79,57700.0,53.95,54.02,53.54,53.79,57700.0
2014-04-10 09:50:00,53.8,53.9,53.33,53.4,79000.0,53.8,53.9,53.33,53.4,79000.0
2014-04-10 09:55:00,53.41,53.68,53.37,53.57,55500.0,53.41,53.68,53.37,53.57,55500.0
2014-04-10 10:00:00,53.58,53.59,53.17,53.27,50100.0,53.58,53.59,53.17,53.27,50100.0
2014-04-10 10:05:00,53.22,53.33,53.0,53.21,38700.0,53.22,53.33,53.0,53.21,38700.0
2014-04-10 10:10:00,53.23,53.61,53.02,53.02,31600.0,53.23,53.61,53.02,53.02,31600.0
2014-04-10 10:15:00,53.02,53.1,52.88,52.92,43700.0,53.02,53.1,52.88,52.92,43700.0
2014-04-10 10:20:00,52.94,52.97,52.72,52.8,25900.0,52.94,52.97,52.72,52.8,25900.0
2014-04-10 10:25:00,52.77,53.06,52.73,52.96,93900.0,52.77,53.06,52.73,52.96,93900.0
2014-04-10 10:30:00,52.99,53.12,52.74,52.78,74300.0,52.99,53.12,52.74,52.78,74300.0
2014-04-10 10:35:00,52.74,52.81,52.51,52.62,101200.0,52.74,52.81,52.51,52.62,101200.0
2014-04-10 10:40:00,52.64,52.7,52.19,52.19,63200.0,52.64,52.7,52.19,52.19,63200.0
2014-04-10 10:45:00,52.16,52.43,52.02,52.34,109500.0,52.16,52.43,52.02,52.34,109500.0
2014-04-10 10:50:00,52.34,52.54,52.04,52.42,31900.0,52.34,52.54,52.04,52.42,31900.0
2014-04-10 10:55:00,52.43,52.57,52.3,52.49,36300.0,52.43,52.57,52.3,52.49,36300.0
2014-04-10 11:00:00,52.44,52.45,52.23,52.25,60900.0,52.44,52.45,52.23,52.25,60900.0
2014-04-10 11:05:00,52.26,52.27,52.08,52.2,27900.0,52.26,52.27,52.08,52.2,27900.0
2014-04-10 11:10:00,52.17,52.45,52.05,52.41,27300.0,52.17,52.45,52.05,52.41,27300.0
2014-04-10 11:15:00,52.37,52.37,52.03,52.11,22400.0,52.37,52.37,52.03,52.11,22400.0
2014-04-10 11:20:00,52.11,52.11,51.79,52.01,75400.0,52.11,52.11,51.79,52.01,75400.0
2014-04-10 11:25:00,51.98,52.1,51.94,51.98,43600.0,51.98,52.1,51.94,51.98,43600.0
2014-04-10 11:30:00,51.98,52.28,51.98,52.23,40100.0,51.98,52.28,51.98,52.23,40100.0
2014-04-10 11:35:00,52.19,52.21,51.72,51.83,41600.0,52.19,52.21,51.72,51.83,41600.0
2014-04-10 11:40:00,51.88,51.9,51.6,51.73,24500.0,51.88,51.9,51.6,51.73,24500.0
2014-04-10 11:45:00,51.71,51.78,51.57,51.61,20600.0,51.71,51.78,51.57,51.61,20600.0
2014-04-10 11:50:00,51.6,51.7,51.4,51.4,13500.0,51.6,51.7,51.4,51.4,13500.0
2014-04-10 11:55:00,51.41,51.63,51.21,51.21,42400.0,51.41,51.63,51.21,51.21,42400.0
2014-04-10 12:00:00,51.22,51.58,51.21,51.41,53200.0,51.22,51.58,51.21,51.41,53200.0
2014-04-10 12:05:00,51.41,51.45,51.07,51.15,43500.0,51.41,51.45,51.07,51.15,43500.0
2014-04-10 12:10:00,51.14,51.43,51.05,51.3,60900.0,51.14,51.43,51.05,51.3,60900.0
2014-04-10 12:15:00,51.31,51.4,51.25,51.34,71200.0,51.31,51.4,51.25,51.34,71200.0
2014-04-10 12:20:00,51.34,51.36,51.2,51.25,57400.0,51.34,51.36,51.2,51.25,57400.0
2014-04-10 12:25:00,51.25,51.32,51.2,51.3,66900.0,51.25,51.32,51.2,51.3,66900.0
2014-04-10 12:30:00,51.29,51.36,51.24,51.31,27500.0,51.29,51.36,51.24,51.31,27500.0
2014-04-10 12:35:00,51.32,51.42,51.3,51.38,31200.0,51.32,51.42,51.3,51.38,31200.0
2014-04-10 12:40:00,51.41,51.41,51.05,51.14,37800.0,51.41,51.41,51.05,51.14,37800.0
2014-04-10 12:45:00,51.14,51.16,51.05,51.11,37900.0,51.14,51.16,51.05,51.11,37900.0
2014-04-10 12:50:00,51.05,51.13,51.02,51.07,57800.0,51.05,51.13,51.02,51.07,57800.0
2014-04-10 12:55:00,51.06,51.09,51.03,51.05,30000.0,51.06,51.09,51.03,51.05,30000.0
2014-04-10 13:00:00,51.07,51.07,50.77,50.84,38200.0,51.07,51.07,50.77,50.84,38200.0
2014-04-10 13:05:00,50.86,50.93,50.79,50.93,25500.0,50.86,50.93,50.79,50.93,25500.0
2014-04-10 13:10:00,50.94,51.01,50.89,50.89,14100.0,50.94,51.01,50.89,50.89,14100.0
2014-04-10 13:15:00,50.88,50.99,50.77,50.77,17900.0,50.88,50.99,50.77,50.77,17900.0
2014-04-10 13:20:00,50.77,50.77,50.45,50.52,36300.0,50.77,50.77,50.45,50.52,36300.0
2014-04-10 13:25:00,50.51,50.51,50.37,50.44,19600.0,50.51,50.51,50.37,50.44,19600.0
2014-04-10 13:30:00,50.47,50.85,50.41,50.69,23100.0,50.47,50.85,50.41,50.69,23100.0
2014-04-10 13:35:00,50.68,50.77,50.65,50.73,11600.0,50.68,50.77,50.65,50.73,11600.0
2014-04-10 13:40:00,50.72,50.86,50.66,50.86,11900.0,50.72,50.86,50.66,50.86,11900.0
2014-04-10 13:45:00,50.88,51.07,50.82,50.93,64000.0,50.88,51.07,50.82,50.93,64000.0
2014-04-10 13:50:00,50.95,50.98,50.77,50.98,18800.0,50.95,50.98,50.77,50.98,18800.0
2014-04-10 13:55:00,50.99,51.52,50.99,51.49,50900.0,50.99,51.52,50.99,51.49,50900.0
2014-04-10 14:00:00,51.5,51.57,51.44,51.5,61200.0,51.5,51.57,51.44,51.5,61200.0
2014-04-10 14:05:00,51.53,51.53,51.27,51.28,27500.0,51.53,51.53,51.27,51.28,27500.0
2014-04-10 14:10:00,51.26,51.38,51.17,51.33,61500.0,51.26,51.38,51.17,51.33,61500.0
2014-04-10 14:15:00,51.34,51.36,51.24,51.24,24200.0,51.34,51.36,51.24,51.24,24200.0
2014-04-10 14:20:00,51.23,51.3,51.18,51.25,15700.0,51.23,51.3,51.18,51.25,15700.0
2014-04-10 14:25:00,51.25,51.31,51.19,51.29,17600.0,51.25,51.31,51.19,51.29,17600.0
2014-04-10 14:30:00,51.29,51.29,50.88,50.93,28100.0,51.29,51.29,50.88,50.93,28100.0
2014-04-10 14:35:00,50.93,51.0,50.87,50.99,28900.0,50.93,51.0,50.87,50.99,28900.0
2014-04-10 14:40:00,51.01,51.02,50.76,50.77,49000.0,51.01,51.02,50.76,50.77,49000.0
2014-04-10 14:45:00,50.76,50.77,50.53,50.53,26400.0,50.76,50.77,50.53,50.53,26400.0
2014-04-10 14:50:00,50.51,50.72,50.48,50.63,38200.0,50.51,50.72,50.48,50.63,38200.0
2014-04-10 14:55:00,50.63,50.63,50.39,50.41,37400.0,50.63,50.63,50.39,50.41,37400.0
2014-04-10 15:00:00,50.39,50.4,50.1,50.11,52000.0,50.39,50.4,50.1,50.11,52000.0
2014-04-10 15:05:00,50.1,50.11,49.84,49.84,56100.0,50.1,50.11,49.84,49.84,56100.0
2014-04-10 15:10:00,49.85,50.18,49.84,50.18,65000.0,49.85,50.18,49.84,50.18,65000.0
2014-04-10 15:15:00,50.16,50.64,50.15,50.47,54400.0,50.16,50.64,50.15,50.47,54400.0
2014-04-10 15:20:00,50.47,50.64,50.34,50.6,59700.0,50.47,50.64,50.34,50.6,59700.0
2014-04-10 15:25:00,50.59,50.7,50.51,50.62,31600.0,50.59,50.7,50.51,50.62,31600.0
2014-04-10 15:30:00,50.62,50.73,50.6,50.73,36500.0,50.62,50.73,50.6,50.73,36500.0
2014-04-10 15:35:00,50.72,50.88,50.71,50.84,52700.0,50.72,50.88,50.71,50.84,52700.0
2014-04-10 15:40:00,50.83,50.85,50.69,50.74,50300.0,50.83,50.85,50.69,50.74,50300.0
2014-04-10 15:45:00,50.73,50.77,50.69,50.72,72200.0,50.73,50.77,50.69,50.72,72200.0
2014-04-10 15:50:00,50.71,50.76,50.61,50.73,97100.0,50.71,50.76,50.61,50.73,97100.0
2014-04-10 15:55:00,50.73,50.78,50.61,50.62,114200.0,50.73,50.78,50.61,50.62,114200.0
2014-04-11 09:30:00,49.91,49.95,49.12,49.35,86800.0,49.91,49.95,49.12,49.35,86800.0
2014-04-11 09:35:00,49.41,49.59,49.1,49.36,91100.0,49.41,49.59,49.1,49.36,91100.0
2014-04-11 09:40:00,49.45,50.01,49.17,50.0,69700.0,49.45,50.01,49.17,50.0,69700.0
2014-04-11 09:45:00,49.98,50.27,49.75,50.27,52200.0,49.98,50.27,49.75,50.27,52200.0
2014-04-11 09:50:00,50.24,50.72,49.93,50.57,38000.0,50.24,50.72,49.93,50.57,38000.0
2014-04-11 09:55:00,50.61,50.67,49.92,49.93,90800.0,50.61,50.67,49.92,49.93,90800.0
2014-04-11 10:00:00,49.86,50.35,49.78,49.97,132000.0,49.86,50.35,49.78,49.97,132000.0
2014-04-11 10:05:00,50.01,50.1,49.55,49.58,30500.0,50.01,50.1,49.55,49.58,30500.0
2014-04-11 10:10:00,49.61,49.88,49.36,49.45,29600.0,49.61,49.88,49.36,49.45,29600.0
2014-04-11 10:15:00,49.39,49.46,49.14,49.2,23900.0,49.39,49.46,49.14,49.2,23900.0
2014-04-11 10:20:00,49.2,49.86,49.2,49.85,29000.0,49.2,49.86,49.2,49.85,29000.0
2014-04-11 10:25:00,49.85,50.27,49.85,49.98,25000.0,49.85,50.27,49.85,49.98,25000.0
2014-04-11 10:30:00,49.92,50.29,49.8,49.96,39400.0,49.92,50.29,49.8,49.96,39400.0
2014-04-11 10:35:00,49.96,50.26,49.76,49.76,31200.0,49.96,50.26,49.76,49.76,31200.0
2014-04-11 10:40:00,49.79,50.05,49.66,49.79,27100.0,49.79,50.05,49.66,49.79,27100.0
2014-04-11 10:45:00,49.75,49.95,49.68,49.73,18400.0,49.75,49.95,49.68,49.73,18400.0
2014-04-11 10:50:00,49.74,50.23,49.66,50.21,24300.0,49.74,50.23,49.66,50.21,24300.0
2014-04-11 10:55:00,50.24,50.36,50.12,50.15,48800.0,50.24,50.36,50.12,50.15,48800.0
2014-04-11 11:00:00,50.13,50.26,49.96,50.11,17000.0,50.13,50.26,49.96,50.11,17000.0
2014-04-11 11:05:00,50.09,50.22,49.97,49.99,12700.0,50.09,50.22,49.97,49.99,12700.0
2014-04-11 11:10:00,49.98,50.35,49.84,50.3,17400.0,49.98,50.35,49.84,50.3,17400.0
2014-04-11 11:15:00,50.28,50.73,50.28,50.68,27400.0,50.28,50.73,50.28,50.68,27400.0
2014-04-11 11:20:00,50.71,50.73,50.31,50.47,37400.0,50.71,50.73,50.31,50.47,37400.0
2014-04-11 11:25:00,50.4,50.74,50.35,50.74,63200.0,50.4,50.74,50.35,50.74,63200.0
2014-04-11 11:30:00,50.72,50.72,50.55,50.6,21000.0,50.72,50.72,50.55,50.6,21000.0
2014-04-11 11:35:00,50.6,50.72,50.43,50.55,36000.0,50.6,50.72,50.43,50.55,36000.0
2014-04-11 11:40:00,50.57,50.59,50.27,50.27,11500.0,50.57,50.59,50.27,50.27,11500.0
2014-04-11 11:45:00,50.32,50.47,50.24,50.44,15300.0,50.32,50.47,50.24,50.44,15300.0
2014-04-11 11:50:00,50.45,50.7,50.38,50.61,18900.0,50.45,50.7,50.38,50.61,18900.0
2014-04-11 11:55:00,50.61,50.79,50.47,50.54,20300.0,50.61,50.79,50.47,50.54,20300.0
2014-04-11 12:00:00,50.55,50.84,50.54,50.66,16700.0,50.55,50.84,50.54,50.66,16700.0
2014-04-11 12:05:00,50.65,50.65,50.34,50.34,9400.0,50.65,50.65,50.34,50.34,9400.0
2014-04-11 12:10:00,50.3,50.38,50.08,50.12,14700.0,50.3,50.38,50.08,50.12,14700.0
2014-04-11 12:15:00,50.11,50.59,50.11,50.56,8100.0,50.11,50.59,50.11,50.56,8100.0
2014-04-11 12:20:00,50.56,50.56,50.21,50.28,10400.0,50.56,50.56,50.21,50.28,10400.0
2014-04-11 12:25:00,50.3,50.31,50.08,50.19,22900.0,50.3,50.31,50.08,50.19,22900.0
2014-04-11 12:30:00,50.14,50.21,50.05,50.21,8400.0,50.14,50.21,50.05,50.21,8400.0
2014-04-11 12:35:00,50.24,50.3,50.17,50.3,4600.0,50.24,50.3,50.17,50.3,4600.0
2014-04-11 12:40:00,50.33,50.54,50.33,50.54,6400.0,50.33,50.54,50.33,50.54,6400.0
2014-04-11 12:45:00,50.43,50.51,50.34,50.49,2000.0,50.43,50.51,50.34,50.49,2000.0
2014-04-11 12:50:00,50.43,50.43,50.2,50.22,1100.0,50.43,50.43,50.2,50.22,1100.0
2014-04-11 12:55:00,50.21,50.4,50.21,50.4,2100.0,50.21,50.4,50.21,50.4,2100.0
2014-04-11 13:00:00,50.39,50.46,50.17,50.17,4600.0,50.39,50.46,50.17,50.17,4600.0
2014-04-11 13:05:00,50.14,50.14,49.99,50.04,13600.0,50.14,50.14,49.99,50.04,13600.0
2014-04-11 13:10:00,50.0,50.16,49.95,50.14,17700.0,50.0,50.16,49.95,50.14,17700.0
2014-04-11 13:15:00,50.05,50.09,50.0,50.02,6000.0,50.05,50.09,50.0,50.02,6000.0
2014-04-11 13:20:00,50.0,50.05,50.0,50.05,6700.0,50.0,50.05,50.0,50.05,6700.0
2014-04-11 13:25:00,50.05,50.05,50.0,50.04,16600.0,50.05,50.05,50.0,50.04,16600.0
2014-04-11 13:30:00,50.04,50.05,49.88,50.02,15900.0,50.04,50.05,49.88,50.02,15900.0
2014-04-11 13:35:00,50.0,50.15,49.95,50.04,9000.0,50.0,50.15,49.95,50.04,9000.0
2014-04-11 13:40:00,50.02,50.28,50.02,50.13,8800.0,50.02,50.28,50.02,50.13,8800.0
2014-04-11 13:45:00,50.17,50.26,50.14,50.16,8800.0,50.17,50.26,50.14,50.16,8800.0
2014-04-11 13:50:00,50.11,50.15,50.07,50.09,4600.0,50.11,50.15,50.07,50.09,4600.0
2014-04-11 13:55:00,50.07,50.08,49.82,49.92,20700.0,50.07,50.08,49.82,49.92,20700.0
2014-04-11 14:00:00,49.9,50.1,49.9,50.0,12000.0,49.9,50.1,49.9,50.0,12000.0
2014-04-11 14:05:00,50.03,50.13,50.01,50.06,5100.0,50.03,50.13,50.01,50.06,5100.0
2014-04-11 14:10:00,50.01,50.05,49.62,49.62,30000.0,50.01,50.05,49.62,49.62,30000.0
2014-04-11 14:15:00,49.61,49.71,49.56,49.61,13700.0,49.61,49.71,49.56,49.61,13700.0
2014-04-11 14:20:00,49.6,49.82,49.55,49.82,16300.0,49.6,49.82,49.55,49.82,16300.0
2014-04-11 14:25:00,49.78,49.93,49.74,49.84,35800.0,49.78,49.93,49.74,49.84,35800.0
2014-04-11 14:30:00,49.8,49.93,49.8,49.91,19700.0,49.8,49.93,49.8,49.91,19700.0
2014-04-11 14:35:00,49.91,49.91,49.56,49.56,11400.0,49.91,49.91,49.56,49.56,11400.0
2014-04-11 14:40:00,49.57,49.71,49.57,49.6,14100.0,49.57,49.71,49.57,49.6,14100.0
2014-04-11 14:45:00,49.61,49.65,49.58,49.61,35000.0,49.61,49.65,49.58,49.61,35000.0
2014-04-11 14:50:00,49.61,49.76,49.61,49.76,8800.0,49.61,49.76,49.61,49.76,8800.0
2014-04-11 14:55:00,49.79,49.83,49.69,49.73,13700.0,49.79,49.83,49.69,49.73,13700.0
2014-04-11 15:00:00,49.68,49.71,49.55,49.57,48200.0,49.68,49.71,49.55,49.57,48200.0
2014-04-11 15:05:00,49.57,49.62,49.39,49.62,13500.0,49.57,49.62,49.39,49.62,13500.0
2014-04-11 15:10:00,49.63,49.63,49.44,49.44,10800.0,49.63,49.63,49.44,49.44,10800.0
2014-04-11 15:15:00,49.43,49.51,49.37,49.46,29100.0,49.43,49.51,49.37,49.46,29100.0
2014-04-11 15:20:00,49.46,49.77,49.45,49.77,30300.0,49.46,49.77,49.45,49.77,30300.0
2014-04-11 15:25:00,49.78,49.83,49.61,49.62,22300.0,49.78,49.83,49.61,49.62,22300.0
2014-04-11 15:30:00,49.66,49.78,49.61,49.7,37300.0,49.66,49.78,49.61,49.7,37300.0
2014-04-11 15:35:00,49.71,49.84,49.68,49.74,66100.0,49.71,49.84,49.68,49.74,66100.0
2014-04-11 15:40:00,49.76,49.81,49.62,49.74,88000.0,49.76,49.81,49.62,49.74,88000.0
2014-04-11 15:45:00,49.74,49.76,49.49,49.64,78400.0,49.74,49.76,49.49,49.64,78400.0
2014-04-11 15:50:00,49.64,49.65,49.46,49.57,80800.0,49.64,49.65,49.46,49.57,80800.0
2014-04-11 15:55:00,49.58,49.79,49.57,49.66,119200.0,49.58,49.79,49.57,49.66,119200.0
2014-04-14 09:30:00,50.12,50.4,50.07,50.4,59600.0,50.12,50.4,50.07,50.4,59600.0
2014-04-14 09:35:00,50.4,50.43,49.85,50.34,17500.0,50.4,50.43,49.85,50.34,17500.0
2014-04-14 09:40:00,50.32,50.45,50.12,50.4,23800.0,50.32,50.45,50.12,50.4,23800.0
2014-04-14 09:45:00,50.4,50.4,49.87,49.97,38600.0,50.4,50.4,49.87,49.97,38600.0
2014-04-14 09:50:00,49.98,50.23,49.96,50.19,43700.0,49.98,50.23,49.96,50.19,43700.0
2014-04-14 09:55:00,50.2,50.22,49.57,49.76,26100.0,50.2,50.22,49.57,49.76,26100.0
2014-04-14 10:00:00,49.85,50.06,49.63,49.79,22700.0,49.85,50.06,49.63,49.79,22700.0
2014-04-14 10:05:00,49.7,50.2,49.67,50.0,19700.0,49.7,50.2,49.67,50.0,19700.0
2014-04-14 10:10:00,50.0,50.09,49.84,50.0,31400.0,50.0,50.09,49.84,50.0,31400.0
2014-04-14 10:15:00,50.03,50.03,49.8,49.9,16200.0,50.03,50.03,49.8,49.9,16200.0
2014-04-14 10:20:00,49.76,49.95,49.6,49.89,24600.0,49.76,49.95,49.6,49.89,24600.0
2014-04-14 10:25:00,49.94,50.08,49.78,49.99,37200.0,49.94,50.08,49.78,49.99,37200.0
2014-04-14 10:30:00,50.0,50.25,50.0,50.1,39200.0,50.0,50.25,50.0,50.1,39200.0
2014-04-14 10:35:00,50.12,50.25,49.96,50.08,40100.0,50.12,50.25,49.96,50.08,40100.0
2014-04-14 10:40:00,50.12,50.78,50.1,50.76,80400.0,50.12,50.78,50.1,50.76,80400.0
2014-04-14 10:45:00,50.78,51.0,50.45,50.79,30300.0,50.78,51.0,50.45,50.79,30300.0
2014-04-14 10:50:00,50.79,51.14,50.71,50.91,26900.0,50.79,51.14,50.71,50.91,26900.0
2014-04-14 10:55:00,50.88,51.05,50.57,50.68,46200.0,50.88,51.05,50.57,50.68,46200.0
2014-04-14 11:00:00,50.64,50.67,50.42,50.48,31300.0,50.64,50.67,50.42,50.48,31300.0
2014-04-14 11:05:00,50.46,50.73,50.42,50.69,31800.0,50.46,50.73,50.42,50.69,31800.0
2014-04-14 11:10:00,50.73,50.73,50.41,50.65,8600.0,50.73,50.73,50.41,50.65,8600.0
2014-04-14 11:15:00,50.54,50.66,50.52,50.61,24300.0,50.54,50.66,50.52,50.61,24300.0
2014-04-14 11:20:00,50.6,50.64,50.31,50.41,9300.0,50.6,50.64,50.31,50.41,9300.0
2014-04-14 11:25:00,50.42,50.71,50.42,50.69,10300.0,50.42,50.71,50.42,50.69,10300.0
2014-04-14 11:30:00,50.69,50.93,50.67,50.88,22000.0,50.69,50.93,50.67,50.88,22000.0
2014-04-14 11:35:00,50.85,50.94,50.63,50.74,14600.0,50.85,50.94,50.63,50.74,14600.0
2014-04-14 11:40:00,50.79,50.88,50.65,50.86,13200.0,50.79,50.88,50.65,50.86,13200.0
2014-04-14 11:45:00,50.85,50.94,50.85,50.87,34400.0,50.85,50.94,50.85,50.87,34400.0
2014-04-14 11:50:00,50.93,50.93,50.63,50.63,20900.0,50.93,50.93,50.63,50.63,20900.0
2014-04-14 11:55:00,50.67,50.84,50.6,50.63,15900.0,50.67,50.84,50.6,50.63,15900.0
2014-04-14 12:00:00,50.58,50.81,50.58,50.76,14400.0,50.58,50.81,50.58,50.76,14400.0
2014-04-14 12:05:00,50.74,50.76,50.59,50.64,19800.0,50.74,50.76,50.59,50.64,19800.0
2014-04-14 12:10:00,50.68,50.77,50.61,50.68,14600.0,50.68,50.77,50.61,50.68,14600.0
2014-04-14 12:15:00,50.68,50.71,50.5,50.58,21900.0,50.68,50.71,50.5,50.58,21900.0
2014-04-14 12:20:00,50.55,50.56,50.42,50.42,4200.0,50.55,50.56,50.42,50.42,4200.0
2014-04-14 12:25:00,50.38,50.44,50.18,50.44,5800.0,50.38,50.44,50.18,50.44,5800.0
2014-04-14 12:30:00,50.44,50.44,50.3,50.34,6900.0,50.44,50.44,50.3,50.34,6900.0
2014-04-14 12:35:00,50.38,50.59,50.38,50.41,9600.0,50.38,50.59,50.38,50.41,9600.0
2014-04-14 12:40:00,50.42,50.53,50.14,50.15,14900.0,50.42,50.53,50.14,50.15,14900.0
2014-04-14 12:45:00,50.14,50.2,49.97,50.05,17300.0,50.14,50.2,49.97,50.05,17300.0
2014-04-14 12:50:00,50.08,50.1,50.0,50.08,9500.0,50.08,50.1,50.0,50.08,9500.0
2014-04-14 12:55:00,50.08,50.1,50.02,50.04,3800.0,50.08,50.1,50.02,50.04,3800.0
2014-04-14 13:00:00,50.05,50.2,49.93,50.15,17100.0,50.05,50.2,49.93,50.15,17100.0
2014-04-14 13:05:00,50.2,50.2,49.92,49.99,8500.0,50.2,50.2,49.92,49.99,8500.0
2014-04-14 13:10:00,49.94,50.02,49.88,49.98,17400.0,49.94,50.02,49.88,49.98,17400.0
2014-04-14 13:15:00,49.96,50.02,49.83,49.91,16900.0,49.96,50.02,49.83,49.91,16900.0
2014-04-14 13:20:00,49.92,49.97,49.88,49.9,3200.0,49.92,49.97,49.88,49.9,3200.0
2014-04-14 13:25:00,49.96,50.03,49.84,49.89,8500.0,49.96,50.03,49.84,49.89,8500.0
2014-04-14 13:30:00,49.91,50.03,49.82,49.86,24700.0,49.91,50.03,49.82,49.86,24700.0
2014-04-14 13:35:00,49.86,50.19,49.84,50.15,27300.0,49.86,50.19,49.84,50.15,27300.0
2014-04-14 13:40:00,50.12,50.2,50.09,50.16,7200.0,50.12,50.2,50.09,50.16,7200.0
2014-04-14 13:45:00,50.1,50.11,49.92,49.94,6000.0,50.1,50.11,49.92,49.94,6000.0
2014-04-14 13:50:00,49.93,49.97,49.84,49.86,5400.0,49.93,49.97,49.84,49.86,5400.0
2014-04-14 13:55:00,49.86,49.88,49.73,49.76,22500.0,49.86,49.88,49.73,49.76,22500.0
2014-04-14 14:00:00,49.79,49.79,49.58,49.62,14400.0,49.79,49.79,49.58,49.62,14400.0
2014-04-14 14:05:00,49.67,49.9,49.67,49.88,9300.0,49.67,49.9,49.67,49.88,9300.0
2014-04-14 14:10:00,49.85,49.93,49.82,49.85,6500.0,49.85,49.93,49.82,49.85,6500.0
2014-04-14 14:15:00,49.81,49.96,49.65,49.66,16400.0,49.81,49.96,49.65,49.66,16400.0
2014-04-14 14:20:00,49.7,49.7,49.59,49.64,7200.0,49.7,49.7,49.59,49.64,7200.0
2014-04-14 14:25:00,49.64,49.72,49.55,49.55,5600.0,49.64,49.72,49.55,49.55,5600.0
2014-04-14 14:30:00,49.5,49.67,49.45,49.55,10100.0,49.5,49.67,49.45,49.55,10100.0
2014-04-14 14:35:00,49.58,49.7,49.58,49.65,5000.0,49.58,49.7,49.58,49.65,5000.0
2014-04-14 14:40:00,49.66,49.67,49.4,49.62,21400.0,49.66,49.67,49.4,49.62,21400.0
2014-04-14 14:45:00,49.62,49.67,49.52,49.57,45700.0,49.62,49.67,49.52,49.57,45700.0
2014-04-14 14:50:00,49.59,49.63,49.48,49.52,8100.0,49.59,49.63,49.48,49.52,8100.0
2014-04-14 14:55:00,49.53,49.53,49.34,49.34,3500.0,49.53,49.53,49.34,49.34,3500.0
2014-04-14 15:00:00,49.38,49.42,49.16,49.18,10100.0,49.38,49.42,49.16,49.18,10100.0
2014-04-14 15:05:00,49.15,49.17,49.03,49.03,20700.0,49.15,49.17,49.03,49.03,20700.0
2014-04-14 15:10:00,49.06,49.08,48.89,48.94,29000.0,49.06,49.08,48.89,48.94,29000.0
2014-04-14 15:15:00,48.93,49.03,48.8,49.02,31300.0,48.93,49.03,48.8,49.02,31300.0
2014-04-14 15:20:00,49.0,49.24,48.97,49.24,8100.0,49.0,49.24,48.97,49.24,8100.0
2014-04-14 15:25:00,49.21,49.33,49.16,49.33,9200.0,49.21,49.33,49.16,49.33,9200.0
2014-04-14 15:30:00,49.35,49.45,49.27,49.28,17700.0,49.35,49.45,49.27,49.28,17700.0
2014-04-14 15:35:00,49.28,49.36,49.23,49.3,33400.0,49.28,49.36,49.23,49.3,33400.0
2014-04-14 15:40:00,49.29,49.35,49.18,49.27,41000.0,49.29,49.35,49.18,49.27,41000.0
2014-04-14 15:45:00,49.27,49.5,49.27,49.39,78600.0,49.27,49.5,49.27,49.39,78600.0
2014-04-14 15:50:00,49.4,49.45,49.35,49.39,77900.0,49.4,49.45,49.35,49.39,77900.0
2014-04-14 15:55:00,49.39,49.68,49.37,49.64,116500.0,49.39,49.68,49.37,49.64,116500.0
2014-04-15 09:30:00,49.94,50.34,49.93,50.01,25100.0,49.94,50.34,49.93,50.01,25100.0
2014-04-15 09:35:00,50.03,50.41,49.81,50.41,42000.0,50.03,50.41,49.81,50.41,42000.0
2014-04-15 09:40:00,50.41,51.06,50.41,50.99,31700.0,50.41,51.06,50.41,50.99,31700.0
2014-04-15 09:45:00,50.97,51.71,50.97,51.16,67100.0,50.97,51.71,50.97,51.16,67100.0
2014-04-15 09:50:00,51.03,51.38,51.03,51.28,36900.0,51.03,51.38,51.03,51.28,36900.0
2014-04-15 09:55:00,51.32,51.57,51.16,51.38,79300.0,51.32,51.57,51.16,51.38,79300.0
2014-04-15 10:00:00,51.38,51.64,51.19,51.53,49100.0,51.38,51.64,51.19,51.53,49100.0
2014-04-15 10:05:00,51.53,51.68,51.34,51.53,35900.0,51.53,51.68,51.34,51.53,35900.0
2014-04-15 10:10:00,51.53,51.54,50.73,50.77,50300.0,51.53,51.54,50.73,50.77,50300.0
2014-04-15 10:15:00,50.79,51.28,50.77,51.04,56100.0,50.79,51.28,50.77,51.04,56100.0
2014-04-15 10:20:00,50.94,51.09,50.57,50.62,45900.0,50.94,51.09,50.57,50.62,45900.0
2014-04-15 10:25:00,50.62,50.77,50.29,50.32,54100.0,50.62,50.77,50.29,50.32,54100.0
2014-04-15 10:30:00,50.39,50.42,50.02,50.37,27700.0,50.39,50.42,50.02,50.37,27700.0
2014-04-15 10:35:00,50.4,50.57,50.18,50.25,38700.0,50.4,50.57,50.18,50.25,38700.0
2014-04-15 10:40:00,50.29,50.35,49.97,50.04,31100.0,50.29,50.35,49.97,50.04,31100.0
2014-04-15 10:45:00,50.05,50.17,49.8,49.8,20200.0,50.05,50.17,49.8,49.8,20200.0
2014-04-15 10:50:00,49.8,50.1,49.71,49.86,16300.0,49.8,50.1,49.71,49.86,16300.0
2014-04-15 10:55:00,49.91,50.0,49.53,49.63,22600.0,49.91,50.0,49.53,49.63,22600.0
2014-04-15 11:00:00,49.61,49.62,49.29,49.34,19400.0,49.61,49.62,49.29,49.34,19400.0
2014-04-15 11:05:00,49.31,49.67,49.29,49.53,39000.0,49.31,49.67,49.29,49.53,39000.0
2014-04-15 11:10:00,49.54,49.54,49.37,49.4,16300.0,49.54,49.54,49.37,49.4,16300.0
2014-04-15 11:15:00,49.4,49.59,49.3,49.59,39500.0,49.4,49.59,49.3,49.59,39500.0
2014-04-15 11:20:00,49.61,49.74,49.44,49.73,42900.0,49.61,49.74,49.44,49.73,42900.0
2014-04-15 11:25:00,49.69,49.79,49.48,49.48,8000.0,49.69,49.79,49.48,49.48,8000.0
2014-04-15 11:30:00,49.46,49.63,49.35,49.53,30100.0,49.46,49.63,49.35,49.53,30100.0
2014-04-15 11:35:00,49.46,49.64,49.39,49.44,9700.0,49.46,49.64,49.39,49.44,9700.0
2014-04-15 11:40:00,49.4,49.45,49.22,49.22,10600.0,49.4,49.45,49.22,49.22,10600.0
2014-04-15 11:45:00,49.23,49.23,49.03,49.04,7100.0,49.23,49.23,49.03,49.04,7100.0
2014-04-15 11:50:00,49.1,49.15,49.0,49.07,6300.0,49.1,49.15,49.0,49.07,6300.0
2014-04-15 11:55:00,49.09,49.14,48.86,48.88,14300.0,49.09,49.14,48.86,48.88,14300.0
2014-04-15 12:00:00,48.84,48.92,48.69,48.89,14200.0,48.84,48.92,48.69,48.89,14200.0
2014-04-15 12:05:00,48.9,48.9,48.63,48.82,13200.0,48.9,48.9,48.63,48.82,13200.0
2014-04-15 12:10:00,48.79,49.03,48.7,48.95,24600.0,48.79,49.03,48.7,48.95,24600.0
2014-04-15 12:15:00,48.92,49.28,48.9,49.15,13800.0,48.92,49.28,48.9,49.15,13800.0
2014-04-15 12:20:00,49.14,49.14,48.95,48.98,8100.0,49.14,49.14,48.95,48.98,8100.0
2014-04-15 12:25:00,49.01,49.08,48.91,49.07,6900.0,49.01,49.08,48.91,49.07,6900.0
2014-04-15 12:30:00,49.07,49.26,48.97,48.99,6900.0,49.07,49.26,48.97,48.99,6900.0
2014-04-15 12:35:00,49.0,49.05,48.9,48.96,4100.0,49.0,49.05,48.9,48.96,4100.0
2014-04-15 12:40:00,48.97,49.25,48.97,49.02,5200.0,48.97,49.25,48.97,49.02,5200.0
2014-04-15 12:45:00,48.96,49.1,48.91,48.91,8500.0,48.96,49.1,48.91,48.91,8500.0
2014-04-15 12:50:00,48.91,48.98,48.86,48.98,3500.0,48.91,48.98,48.86,48.98,3500.0
2014-04-15 12:55:00,49.0,49.01,48.68,48.75,6200.0,49.0,49.01,48.68,48.75,6200.0
2014-04-15 13:00:00,48.76,49.01,48.71,49.01,5700.0,48.76,49.01,48.71,49.01,5700.0
2014-04-15 13:05:00,48.97,49.17,48.97,49.04,9100.0,48.97,49.17,48.97,49.04,9100.0
2014-04-15 13:10:00,49.06,49.15,48.87,49.15,3700.0,49.06,49.15,48.87,49.15,3700.0
2014-04-15 13:15:00,49.14,49.33,49.14,49.18,6500.0,49.14,49.33,49.14,49.18,6500.0
2014-04-15 13:20:00,49.22,49.36,49.19,49.25,7200.0,49.22,49.36,49.19,49.25,7200.0
2014-04-15 13:25:00,49.28,49.56,49.13,49.5,8400.0,49.28,49.56,49.13,49.5,8400.0
2014-04-15 13:30:00,49.5,49.76,49.38,49.76,14300.0,49.5,49.76,49.38,49.76,14300.0
2014-04-15 13:35:00,49.73,49.94,49.68,49.68,5800.0,49.73,49.94,49.68,49.68,5800.0
2014-04-15 13:40:00,49.75,49.98,49.72,49.86,10500.0,49.75,49.98,49.72,49.86,10500.0
2014-04-15 13:45:00,49.87,49.9,49.66,49.73,6700.0,49.87,49.9,49.66,49.73,6700.0
2014-04-15 13:50:00,49.72,49.83,49.7,49.8,6400.0,49.72,49.83,49.7,49.8,6400.0
2014-04-15 13:55:00,49.8,50.12,49.78,50.05,26300.0,49.8,50.12,49.78,50.05,26300.0
2014-04-15 14:00:00,50.04,50.6,49.9,50.6,56700.0,50.04,50.6,49.9,50.6,56700.0
2014-04-15 14:05:00,50.62,50.74,50.37,50.4,69900.0,50.62,50.74,50.37,50.4,69900.0
2014-04-15 14:10:00,50.38,50.59,50.27,50.28,19800.0,50.38,50.59,50.27,50.28,19800.0
2014-04-15 14:15:00,50.39,50.5,50.27,50.31,13100.0,50.39,50.5,50.27,50.31,13100.0
2014-04-15 14:20:00,50.3,50.34,50.19,50.31,12300.0,50.3,50.34,50.19,50.31,12300.0
2014-04-15 14:25:00,50.38,50.54,50.27,50.49,15300.0,50.38,50.54,50.27,50.49,15300.0
2014-04-15 14:30:00,50.46,50.66,50.38,50.65,19400.0,50.46,50.66,50.38,50.65,19400.0
2014-04-15 14:35:00,50.65,50.99,50.6,50.99,33200.0,50.65,50.99,50.6,50.99,33200.0
2014-04-15 14:40:00,51.0,51.19,50.98,51.17,29100.0,51.0,51.19,50.98,51.17,29100.0
2014-04-15 14:45:00,51.15,51.32,50.94,50.95,39600.0,51.15,51.32,50.94,50.95,39600.0
2014-04-15 14:50:00,50.95,51.45,50.94,51.36,33700.0,50.95,51.45,50.94,51.36,33700.0
2014-04-15 14:55:00,51.32,51.33,50.99,51.01,21600.0,51.32,51.33,50.99,51.01,21600.0
2014-04-15 15:00:00,51.02,51.12,50.91,50.97,26100.0,51.02,51.12,50.91,50.97,26100.0
2014-04-15 15:05:00,50.94,50.96,50.64,50.68,22600.0,50.94,50.96,50.64,50.68,22600.0
2014-04-15 15:10:00,50.69,51.25,50.69,51.25,20500.0,50.69,51.25,50.69,51.25,20500.0
2014-04-15 15:15:00,51.22,51.43,51.17,51.43,37200.0,51.22,51.43,51.17,51.43,37200.0
2014-04-15 15:20:00,51.46,51.6,51.41,51.6,91700.0,51.46,51.6,51.41,51.6,91700.0
2014-04-15 15:25:00,51.58,51.98,51.55,51.98,102500.0,51.58,51.98,51.55,51.98,102500.0
2014-04-15 15:30:00,51.94,51.99,51.47,51.55,45400.0,51.94,51.99,51.47,51.55,45400.0
2014-04-15 15:35:00,51.56,51.76,51.56,51.76,71900.0,51.56,51.76,51.56,51.76,71900.0
2014-04-15 15:40:00,51.74,51.75,51.54,51.55,45800.0,51.74,51.75,51.54,51.55,45800.0
2014-04-15 15:45:00,51.54,51.69,51.51,51.64,69400.0,51.54,51.69,51.51,51.64,69400.0
2014-04-15 15:50:00,51.64,51.76,51.63,51.72,86800.0,51.64,51.76,51.63,51.72,86800.0
2014-04-15 15:55:00,51.71,51.76,51.66,51.7,86400.0,51.71,51.76,51.66,51.7,86400.0
2014-04-16 09:30:00,52.12,52.25,51.44,52.02,58100.0,52.12,52.25,51.44,52.02,58100.0
2014-04-16 09:35:00,51.99,52.04,51.63,51.78,29500.0,51.99,52.04,51.63,51.78,29500.0
2014-04-16 09:40:00,51.9,52.14,51.53,52.1,21400.0,51.9,52.14,51.53,52.1,21400.0
2014-04-16 09:45:00,52.05,52.05,51.62,51.69,35300.0,52.05,52.05,51.62,51.69,35300.0
2014-04-16 09:50:00,51.67,51.7,50.95,51.18,23600.0,51.67,51.7,50.95,51.18,23600.0
2014-04-16 09:55:00,51.17,52.08,51.11,51.62,35500.0,51.17,52.08,51.11,51.62,35500.0
2014-04-16 10:00:00,51.61,51.75,51.47,51.7,27900.0,51.61,51.75,51.47,51.7,27900.0
2014-04-16 10:05:00,51.62,52.03,51.48,51.48,17500.0,51.62,52.03,51.48,51.48,17500.0
2014-04-16 10:10:00,51.4,51.78,51.4,51.61,15600.0,51.4,51.78,51.4,51.61,15600.0
2014-04-16 10:15:00,51.64,51.96,51.42,51.85,13200.0,51.64,51.96,51.42,51.85,13200.0
2014-04-16 10:20:00,51.85,52.02,51.7,51.9,12000.0,51.85,52.02,51.7,51.9,12000.0
2014-04-16 10:25:00,51.88,52.02,51.81,51.87,24900.0,51.88,52.02,51.81,51.87,24900.0
2014-04-16 10:30:00,51.85,51.85,51.52,51.52,22500.0,51.85,51.85,51.52,51.52,22500.0
2014-04-16 10:35:00,51.55,51.73,51.55,51.65,19100.0,51.55,51.73,51.55,51.65,19100.0
2014-04-16 10:40:00,51.64,51.64,51.46,51.53,28400.0,51.64,51.64,51.46,51.53,28400.0
2014-04-16 10:45:00,51.5,51.66,51.44,51.5,76300.0,51.5,51.66,51.44,51.5,76300.0
2014-04-16 10:50:00,51.5,51.77,51.5,51.75,27500.0,51.5,51.77,51.5,51.75,27500.0
2014-04-16 10:55:00,51.74,51.94,51.67,51.67,14800.0,51.74,51.94,51.67,51.67,14800.0
2014-04-16 11:00:00,51.65,51.88,51.59,51.61,16600.0,51.65,51.88,51.59,51.61,16600.0
2014-04-16 11:05:00,51.66,52.07,51.66,51.99,17900.0,51.66,52.07,51.66,51.99,17900.0
2014-04-16 11:10:00,51.98,52.23,51.94,52.2,17100.0,51.98,52.23,51.94,52.2,17100.0
2014-04-16 11:15:00,52.16,52.5,52.15,52.37,46900.0,52.16,52.5,52.15,52.37,46900.0
2014-04-16 11:20:00,52.36,52.53,52.29,52.47,39100.0,52.36,52.53,52.29,52.47,39100.0
2014-04-16 11:25:00,52.47,52.66,52.47,52.64,33100.0,52.47,52.66,52.47,52.64,33100.0
2014-04-16 11:30:00,52.65,52.69,52.53,52.54,17500.0,52.65,52.69,52.53,52.54,17500.0
2014-04-16 11:35:00,52.5,52.5,52.07,52.09,12600.0,52.5,52.5,52.07,52.09,12600.0
2014-04-16 11:40:00,52.07,52.54,52.07,52.27,58100.0,52.07,52.54,52.07,52.27,58100.0
2014-04-16 11:45:00,52.25,52.26,51.97,52.09,19500.0,52.25,52.26,51.97,52.09,19500.0
2014-04-16 11:50:00,52.06,52.5,52.01,52.46,18900.0,52.06,52.5,52.01,52.46,18900.0
2014-04-16 11:55:00,52.4,52.68,52.37,52.64,16600.0,52.4,52.68,52.37,52.64,16600.0
2014-04-16 12:00:00,52.65,52.87,52.65,52.78,21800.0,52.65,52.87,52.65,52.78,21800.0
2014-04-16 12:05:00,52.77,53.09,52.77,52.98,26500.0,52.77,53.09,52.77,52.98,26500.0
2014-04-16 12:10:00,52.97,53.16,52.97,53.14,23900.0,52.97,53.16,52.97,53.14,23900.0
2014-04-16 12:15:00,53.16,53.29,53.0,53.26,40300.0,53.16,53.29,53.0,53.26,40300.0
2014-04-16 12:20:00,53.23,53.51,53.19,53.2,41500.0,53.23,53.51,53.19,53.2,41500.0
2014-04-16 12:25:00,53.22,53.35,53.1,53.1,16600.0,53.22,53.35,53.1,53.1,16600.0
2014-04-16 12:30:00,53.1,53.25,52.8,52.92,24700.0,53.1,53.25,52.8,52.92,24700.0
2014-04-16 12:35:00,52.92,53.09,52.77,52.93,15600.0,52.92,53.09,52.77,52.93,15600.0
2014-04-16 12:40:00,52.94,52.98,52.74,52.75,10400.0,52.94,52.98,52.74,52.75,10400.0
2014-04-16 12:45:00,52.75,52.76,52.49,52.63,16700.0,52.75,52.76,52.49,52.63,16700.0
2014-04-16 12:50:00,52.6,52.81,52.57,52.8,22100.0,52.6,52.81,52.57,52.8,22100.0
2014-04-16 12:55:00,52.8,52.91,52.69,52.73,49100.0,52.8,52.91,52.69,52.73,49100.0
2014-04-16 13:00:00,52.7,52.72,52.3,52.3,29400.0,52.7,52.72,52.3,52.3,29400.0
2014-04-16 13:05:00,52.3,52.54,52.22,52.51,27100.0,52.3,52.54,52.22,52.51,27100.0
2014-04-16 13:10:00,52.52,52.67,52.22,52.26,35700.0,52.52,52.67,52.22,52.26,35700.0
2014-04-16 13:15:00,52.24,52.52,52.16,52.42,22800.0,52.24,52.52,52.16,52.42,22800.0
2014-04-16 13:20:00,52.36,52.52,52.28,52.52,13100.0,52.36,52.52,52.28,52.52,13100.0
2014-04-16 13:25:00,52.53,52.6,52.49,52.6,12800.0,52.53,52.6,52.49,52.6,12800.0
2014-04-16 13:30:00,52.6,52.7,52.53,52.53,27000.0,52.6,52.7,52.53,52.53,27000.0
2014-04-16 13:35:00,52.55,52.71,52.53,52.66,17200.0,52.55,52.71,52.53,52.66,17200.0
2014-04-16 13:40:00,52.65,52.71,52.56,52.6,22100.0,52.65,52.71,52.56,52.6,22100.0
2014-04-16 13:45:00,52.6,52.77,52.59,52.63,12200.0,52.6,52.77,52.59,52.63,12200.0
2014-04-16 13:50:00,52.6,52.72,52.57,52.61,26800.0,52.6,52.72,52.57,52.61,26800.0
2014-04-16 13:55:00,52.61,52.74,52.58,52.58,12100.0,52.61,52.74,52.58,52.58,12100.0
2014-04-16 14:00:00,52.61,52.79,52.59,52.6,30400.0,52.61,52.79,52.59,52.6,30400.0
2014-04-16 14:05:00,52.61,52.71,52.58,52.68,19000.0,52.61,52.71,52.58,52.68,19000.0
2014-04-16 14:10:00,52.69,52.7,52.54,52.66,27200.0,52.69,52.7,52.54,52.66,27200.0
2014-04-16 14:15:00,52.61,52.66,52.5,52.66,48100.0,52.61,52.66,52.5,52.66,48100.0
2014-04-16 14:20:00,52.68,52.77,52.52,52.72,17000.0,52.68,52.77,52.52,52.72,17000.0
2014-04-16 14:25:00,52.7,52.77,52.65,52.72,18200.0,52.7,52.77,52.65,52.72,18200.0
2014-04-16 14:30:00,52.74,52.99,52.69,52.98,23000.0,52.74,52.99,52.69,52.98,23000.0
2014-04-16 14:35:00,52.96,53.08,52.92,53.01,34500.0,52.96,53.08,52.92,53.01,34500.0
2014-04-16 14:40:00,53.02,53.28,53.0,53.14,39300.0,53.02,53.28,53.0,53.14,39300.0
2014-04-16 14:45:00,53.14,53.42,53.14,53.2,29900.0,53.14,53.42,53.14,53.2,29900.0
2014-04-16 14:50:00,53.17,53.29,53.08,53.19,28900.0,53.17,53.29,53.08,53.19,28900.0
2014-04-16 14:55:00,53.18,53.2,52.95,53.11,22400.0,53.18,53.2,52.95,53.11,22400.0
2014-04-16 15:00:00,53.07,53.09,52.9,52.95,20000.0,53.07,53.09,52.9,52.95,20000.0
2014-04-16 15:05:00,52.95,52.98,52.85,52.96,23100.0,52.95,52.98,52.85,52.96,23100.0
2014-04-16 15:10:00,52.96,52.99,52.7,52.75,20000.0,52.96,52.99,52.7,52.75,20000.0
2014-04-16 15:15:00,52.72,52.79,52.65,52.72,14700.0,52.72,52.79,52.65,52.72,14700.0
2014-04-16 15:20:00,52.72,52.82,52.64,52.75,17200.0,52.72,52.82,52.64,52.75,17200.0
2014-04-16 15:25:00,52.75,52.88,52.74,52.88,15700.0,52.75,52.88,52.74,52.88,15700.0
2014-04-16 15:30:00,52.86,53.05,52.86,53.05,35700.0,52.86,53.05,52.86,53.05,35700.0
2014-04-16 15:35:00,53.05,53.09,53.0,53.03,26200.0,53.05,53.09,53.0,53.03,26200.0
2014-04-16 15:40:00,53.03,53.33,53.03,53.32,62200.0,53.03,53.33,53.03,53.32,62200.0
2014-04-16 15:45:00,53.34,53.37,53.25,53.27,80500.0,53.34,53.37,53.25,53.27,80500.0
2014-04-16 15:50:00,53.3,53.38,53.24,53.28,102100.0,53.3,53.38,53.24,53.28,102100.0
2014-04-16 15:55:00,53.28,53.33,53.25,53.29,95400.0,53.28,53.33,53.25,53.29,95400.0
2014-04-17 09:30:00,53.15,53.2,52.52,53.0,37900.0,53.15,53.2,52.52,53.0,37900.0
2014-04-17 09:35:00,52.91,52.91,52.26,52.62,17100.0,52.91,52.91,52.26,52.62,17100.0
2014-04-17 09:40:00,52.66,53.11,52.59,52.72,14200.0,52.66,53.11,52.59,52.72,14200.0
2014-04-17 09:45:00,52.66,52.66,52.16,52.16,11900.0,52.66,52.66,52.16,52.16,11900.0
2014-04-17 09:50:00,52.21,52.67,51.9,51.9,18200.0,52.21,52.67,51.9,51.9,18200.0
2014-04-17 09:55:00,51.91,52.9,51.91,52.5,19300.0,51.91,52.9,51.91,52.5,19300.0
2014-04-17 10:00:00,52.5,52.64,52.23,52.49,10300.0,52.5,52.64,52.23,52.49,10300.0
2014-04-17 10:05:00,52.54,52.79,52.46,52.57,16500.0,52.54,52.79,52.46,52.57,16500.0
2014-04-17 10:10:00,52.58,53.12,52.58,53.12,17500.0,52.58,53.12,52.58,53.12,17500.0
2014-04-17 10:15:00,53.05,53.24,52.74,53.09,24200.0,53.05,53.24,52.74,53.09,24200.0
2014-04-17 10:20:00,53.09,53.49,53.09,53.44,27600.0,53.09,53.49,53.09,53.44,27600.0
2014-04-17 10:25:00,53.44,53.79,53.43,53.78,28400.0,53.44,53.79,53.43,53.78,28400.0
2014-04-17 10:30:00,53.8,53.9,53.58,53.8,40000.0,53.8,53.9,53.58,53.8,40000.0
2014-04-17 10:35:00,53.78,53.97,53.7,53.85,37800.0,53.78,53.97,53.7,53.85,37800.0
2014-04-17 10:40:00,53.91,53.92,53.54,53.54,37500.0,53.91,53.92,53.54,53.54,37500.0
2014-04-17 10:45:00,53.6,53.6,53.26,53.26,18900.0,53.6,53.6,53.26,53.26,18900.0
2014-04-17 10:50:00,53.28,53.5,53.28,53.39,18900.0,53.28,53.5,53.28,53.39,18900.0
2014-04-17 10:55:00,53.36,53.75,53.35,53.73,12200.0,53.36,53.75,53.35,53.73,12200.0
2014-04-17 11:00:00,53.72,53.88,53.65,53.7,23900.0,53.72,53.88,53.65,53.7,23900.0
2014-04-17 11:05:00,53.7,53.82,53.6,53.65,16400.0,53.7,53.82,53.6,53.65,16400.0
2014-04-17 11:10:00,53.66,53.79,53.56,53.6,19000.0,53.66,53.79,53.56,53.6,19000.0
2014-04-17 11:15:00,53.6,53.6,53.37,53.56,15000.0,53.6,53.6,53.37,53.56,15000.0
2014-04-17 11:20:00,53.55,53.82,53.51,53.79,10300.0,53.55,53.82,53.51,53.79,10300.0
2014-04-17 11:25:00,53.79,53.91,53.71,53.83,27700.0,53.79,53.91,53.71,53.83,27700.0
2014-04-17 11:30:00,53.83,53.89,53.58,53.64,28800.0,53.83,53.89,53.58,53.64,28800.0
2014-04-17 11:35:00,53.64,53.64,53.18,53.18,34300.0,53.64,53.64,53.18,53.18,34300.0
2014-04-17 11:40:00,53.19,53.27,53.08,53.27,12000.0,53.19,53.27,53.08,53.27,12000.0
2014-04-17 11:45:00,53.23,53.24,53.01,53.01,10400.0,53.23,53.24,53.01,53.01,10400.0
2014-04-17 11:50:00,53.01,53.01,52.9,52.92,11400.0,53.01,53.01,52.9,52.92,11400.0
2014-04-17 11:55:00,52.94,53.0,52.85,52.9,12300.0,52.94,53.0,52.85,52.9,12300.0
2014-04-17 12:00:00,52.9,53.31,52.85,53.31,13000.0,52.9,53.31,52.85,53.31,13000.0
2014-04-17 12:05:00,53.33,53.45,53.29,53.45,12200.0,53.33,53.45,53.29,53.45,12200.0
2014-04-17 12:10:00,53.45,53.53,53.36,53.52,24400.0,53.45,53.53,53.36,53.52,24400.0
2014-04-17 12:15:00,53.54,53.55,53.21,53.21,20400.0,53.54,53.55,53.21,53.21,20400.0
2014-04-17 12:20:00,53.21,53.27,53.11,53.12,16300.0,53.21,53.27,53.11,53.12,16300.0
2014-04-17 12:25:00,53.12,53.2,53.11,53.15,7700.0,53.12,53.2,53.11,53.15,7700.0
2014-04-17 12:30:00,53.14,53.2,53.09,53.12,14700.0,53.14,53.2,53.09,53.12,14700.0
2014-04-17 12:35:00,53.13,53.2,52.92,53.2,12400.0,53.13,53.2,52.92,53.2,12400.0
2014-04-17 12:40:00,53.2,53.33,53.2,53.33,9100.0,53.2,53.33,53.2,53.33,9100.0
2014-04-17 12:45:00,53.3,53.37,53.29,53.37,9200.0,53.3,53.37,53.29,53.37,9200.0
2014-04-17 12:50:00,53.42,53.56,53.42,53.47,7700.0,53.42,53.56,53.42,53.47,7700.0
2014-04-17 12:55:00,53.47,53.7,53.47,53.69,15400.0,53.47,53.7,53.47,53.69,15400.0
2014-04-17 13:00:00,53.7,53.88,53.67,53.88,6600.0,53.7,53.88,53.67,53.88,6600.0
2014-04-17 13:05:00,53.86,53.88,53.82,53.85,14700.0,53.86,53.88,53.82,53.85,14700.0
2014-04-17 13:10:00,53.83,53.92,53.66,53.66,9000.0,53.83,53.92,53.66,53.66,9000.0
2014-04-17 13:15:00,53.63,53.66,53.43,53.43,7100.0,53.63,53.66,53.43,53.43,7100.0
2014-04-17 13:20:00,53.41,53.42,53.28,53.36,7000.0,53.41,53.42,53.28,53.36,7000.0
2014-04-17 13:25:00,53.4,53.45,53.33,53.39,8600.0,53.4,53.45,53.33,53.39,8600.0
2014-04-17 13:30:00,53.38,53.41,53.32,53.33,6600.0,53.38,53.41,53.32,53.33,6600.0
2014-04-17 13:35:00,53.3,53.4,53.28,53.33,8000.0,53.3,53.4,53.28,53.33,8000.0
2014-04-17 13:40:00,53.35,53.41,53.32,53.41,9100.0,53.35,53.41,53.32,53.41,9100.0
2014-04-17 13:45:00,53.38,53.47,53.25,53.26,8000.0,53.38,53.47,53.25,53.26,8000.0
2014-04-17 13:50:00,53.26,53.53,53.22,53.48,12800.0,53.26,53.53,53.22,53.48,12800.0
2014-04-17 13:55:00,53.48,53.48,53.35,53.38,5700.0,53.48,53.48,53.35,53.38,5700.0
2014-04-17 14:00:00,53.37,53.39,53.09,53.13,11700.0,53.37,53.39,53.09,53.13,11700.0
2014-04-17 14:05:00,53.11,53.15,53.04,53.11,7100.0,53.11,53.15,53.04,53.11,7100.0
2014-04-17 14:10:00,53.12,53.19,53.09,53.16,4900.0,53.12,53.19,53.09,53.16,4900.0
2014-04-17 14:15:00,53.16,53.16,53.07,53.1,9400.0,53.16,53.16,53.07,53.1,9400.0
2014-04-17 14:20:00,53.1,53.1,52.97,53.02,15700.0,53.1,53.1,52.97,53.02,15700.0
2014-04-17 14:25:00,53.02,53.08,52.95,53.02,58600.0,53.02,53.08,52.95,53.02,58600.0
2014-04-17 14:30:00,53.01,53.02,52.83,52.83,59200.0,53.01,53.02,52.83,52.83,59200.0
2014-04-17 14:35:00,52.89,53.04,52.88,53.04,10300.0,52.89,53.04,52.88,53.04,10300.0
2014-04-17 14:40:00,53.03,53.22,53.03,53.14,6600.0,53.03,53.22,53.03,53.14,6600.0
2014-04-17 14:45:00,53.15,53.15,52.89,52.92,58900.0,53.15,53.15,52.89,52.92,58900.0
2014-04-17 14:50:00,52.87,53.03,52.87,53.03,9700.0,52.87,53.03,52.87,53.03,9700.0
2014-04-17 14:55:00,53.03,53.17,53.03,53.16,10700.0,53.03,53.17,53.03,53.16,10700.0
2014-04-17 15:00:00,53.14,53.18,53.1,53.13,8500.0,53.14,53.18,53.1,53.13,8500.0
2014-04-17 15:05:00,53.13,53.24,53.13,53.2,9300.0,53.13,53.24,53.13,53.2,9300.0
2014-04-17 15:10:00,53.22,53.26,53.19,53.22,6700.0,53.22,53.26,53.19,53.22,6700.0
2014-04-17 15:15:00,53.22,53.3,53.15,53.15,10600.0,53.22,53.3,53.15,53.15,10600.0
2014-04-17 15:20:00,53.18,53.28,53.18,53.23,11600.0,53.18,53.28,53.18,53.23,11600.0
2014-04-17 15:25:00,53.21,53.35,53.2,53.27,18500.0,53.21,53.35,53.2,53.27,18500.0
2014-04-17 15:30:00,53.26,53.27,53.13,53.13,9500.0,53.26,53.27,53.13,53.13,9500.0
2014-04-17 15:35:00,53.13,53.23,53.13,53.2,19000.0,53.13,53.23,53.13,53.2,19000.0
2014-04-17 15:40:00,53.21,53.24,53.1,53.2,20700.0,53.21,53.24,53.1,53.2,20700.0
2014-04-17 15:45:00,53.2,53.24,53.13,53.19,29300.0,53.2,53.24,53.13,53.19,29300.0
2014-04-17 15:50:00,53.17,53.29,53.15,53.24,27100.0,53.17,53.29,53.15,53.24,27100.0
2014-04-17 15:55:00,53.25,53.28,53.16,53.25,98300.0,53.25,53.28,53.16,53.25,98300.0
2014-04-21 09:30:00,52.1,53.37,52.1,52.92,14900.0,52.1,53.37,52.1,52.92,14900.0
2014-04-21 09:35:00,52.91,53.02,52.49,52.66,24600.0,52.91,53.02,52.49,52.66,24600.0
2014-04-21 09:40:00,52.55,53.15,52.5,52.89,12100.0,52.55,53.15,52.5,52.89,12100.0
2014-04-21 09:45:00,52.88,52.92,52.65,52.92,7400.0,52.88,52.92,52.65,52.92,7400.0
2014-04-21 09:50:00,52.81,52.88,52.54,52.58,15100.0,52.81,52.88,52.54,52.58,15100.0
2014-04-21 09:55:00,52.6,52.67,52.57,52.61,25400.0,52.6,52.67,52.57,52.61,25400.0
2014-04-21 10:00:00,52.62,52.84,52.57,52.75,32100.0,52.62,52.84,52.57,52.75,32100.0
2014-04-21 10:05:00,52.76,52.89,52.56,52.88,29600.0,52.76,52.89,52.56,52.88,29600.0
2014-04-21 10:10:00,52.77,52.77,52.42,52.48,33500.0,52.77,52.77,52.42,52.48,33500.0
2014-04-21 10:15:00,52.47,52.47,51.94,52.01,65600.0,52.47,52.47,51.94,52.01,65600.0
2014-04-21 10:20:00,51.94,52.17,51.83,52.0,10200.0,51.94,52.17,51.83,52.0,10200.0
2014-04-21 10:25:00,52.0,52.2,51.93,52.12,26000.0,52.0,52.2,51.93,52.12,26000.0
2014-04-21 10:30:00,52.04,52.07,51.67,51.72,22100.0,52.04,52.07,51.67,51.72,22100.0
2014-04-21 10:35:00,51.7,51.7,51.3,51.3,18700.0,51.7,51.7,51.3,51.3,18700.0
2014-04-21 10:40:00,51.33,51.46,51.33,51.33,12300.0,51.33,51.46,51.33,51.33,12300.0
2014-04-21 10:45:00,51.32,51.85,51.3,51.72,92600.0,51.32,51.85,51.3,51.72,92600.0
2014-04-21 10:50:00,51.72,51.84,51.5,51.84,32300.0,51.72,51.84,51.5,51.84,32300.0
2014-04-21 10:55:00,51.88,51.88,51.56,51.73,33800.0,51.88,51.88,51.56,51.73,33800.0
2014-04-21 11:00:00,51.75,51.8,51.63,51.76,10600.0,51.75,51.8,51.63,51.76,10600.0
2014-04-21 11:05:00,51.8,51.85,51.72,51.79,118700.0,51.8,51.85,51.72,51.79,118700.0
2014-04-21 11:10:00,51.83,52.11,51.78,51.83,34200.0,51.83,52.11,51.78,51.83,34200.0
2014-04-21 11:15:00,51.78,52.1,51.78,52.06,8800.0,51.78,52.1,51.78,52.06,8800.0
2014-04-21 11:20:00,52.01,52.02,51.89,51.97,19600.0,52.01,52.02,51.89,51.97,19600.0
2014-04-21 11:25:00,52.0,52.04,51.93,51.93,20000.0,52.0,52.04,51.93,51.93,20000.0
2014-04-21 11:30:00,51.95,51.98,51.89,51.96,11100.0,51.95,51.98,51.89,51.96,11100.0
2014-04-21 11:35:00,51.97,52.03,51.95,52.0,38200.0,51.97,52.03,51.95,52.0,38200.0
2014-04-21 11:40:00,52.01,52.22,51.96,52.22,17200.0,52.01,52.22,51.96,52.22,17200.0
2014-04-21 11:45:00,52.26,52.37,52.25,52.34,12500.0,52.26,52.37,52.25,52.34,12500.0
2014-04-21 11:50:00,52.33,52.5,52.26,52.5,13600.0,52.33,52.5,52.26,52.5,13600.0
2014-04-21 11:55:00,52.48,52.56,52.21,52.24,12700.0,52.48,52.56,52.21,52.24,12700.0
2014-04-21 12:00:00,52.23,52.34,52.21,52.32,9700.0,52.23,52.34,52.21,52.32,9700.0
2014-04-21 12:05:00,52.36,52.52,52.34,52.45,12300.0,52.36,52.52,52.34,52.45,12300.0
2014-04-21 12:10:00,52.48,52.53,52.38,52.53,13400.0,52.48,52.53,52.38,52.53,13400.0
2014-04-21 12:15:00,52.53,52.61,52.5,52.59,6700.0,52.53,52.61,52.5,52.59,6700.0
2014-04-21 12:20:00,52.64,52.65,52.51,52.54,15300.0,52.64,52.65,52.51,52.54,15300.0
2014-04-21 12:25:00,52.54,52.71,52.54,52.71,13300.0,52.54,52.71,52.54,52.71,13300.0
2014-04-21 12:30:00,52.7,52.7,52.57,52.62,21000.0,52.7,52.7,52.57,52.62,21000.0
2014-04-21 12:35:00,52.61,52.64,52.56,52.56,9100.0,52.61,52.64,52.56,52.56,9100.0
2014-04-21 12:40:00,52.59,52.7,52.59,52.7,15500.0,52.59,52.7,52.59,52.7,15500.0
2014-04-21 12:45:00,52.69,52.71,52.6,52.66,11400.0,52.69,52.71,52.6,52.66,11400.0
2014-04-21 12:50:00,52.67,52.73,52.54,52.7,11400.0,52.67,52.73,52.54,52.7,11400.0
2014-04-21 12:55:00,52.73,52.75,52.66,52.68,4800.0,52.73,52.75,52.66,52.68,4800.0
2014-04-21 13:00:00,52.7,52.71,52.46,52.5,12200.0,52.7,52.71,52.46,52.5,12200.0
2014-04-21 13:05:00,52.5,52.64,52.47,52.63,7900.0,52.5,52.64,52.47,52.63,7900.0
2014-04-21 13:10:00,52.61,52.61,52.42,52.5,14900.0,52.61,52.61,52.42,52.5,14900.0
2014-04-21 13:15:00,52.51,52.52,52.46,52.51,14800.0,52.51,52.52,52.46,52.51,14800.0
2014-04-21 13:20:00,52.51,52.51,52.44,52.49,17700.0,52.51,52.51,52.44,52.49,17700.0
2014-04-21 13:25:00,52.49,52.51,52.45,52.46,12500.0,52.49,52.51,52.45,52.46,12500.0
2014-04-21 13:30:00,52.49,52.51,52.45,52.51,19800.0,52.49,52.51,52.45,52.51,19800.0
2014-04-21 13:35:00,52.51,52.55,52.47,52.51,8800.0,52.51,52.55,52.47,52.51,8800.0
2014-04-21 13:40:00,52.57,52.61,52.5,52.6,5300.0,52.57,52.61,52.5,52.6,5300.0
2014-04-21 13:45:00,52.61,52.68,52.61,52.68,19600.0,52.61,52.68,52.61,52.68,19600.0
2014-04-21 13:50:00,52.67,52.74,52.64,52.7,17500.0,52.67,52.74,52.64,52.7,17500.0
2014-04-21 13:55:00,52.73,52.77,52.67,52.75,24000.0,52.73,52.77,52.67,52.75,24000.0
2014-04-21 14:00:00,52.75,52.82,52.66,52.66,18900.0,52.75,52.82,52.66,52.66,18900.0
2014-04-21 14:05:00,52.67,52.74,52.67,52.73,9800.0,52.67,52.74,52.67,52.73,9800.0
2014-04-21 14:10:00,52.7,52.78,52.68,52.78,5300.0,52.7,52.78,52.68,52.78,5300.0
2014-04-21 14:15:00,52.79,52.84,52.7,52.72,9500.0,52.79,52.84,52.7,52.72,9500.0
2014-04-21 14:20:00,52.71,52.73,52.67,52.68,12400.0,52.71,52.73,52.67,52.68,12400.0
2014-04-21 14:25:00,52.66,52.74,52.66,52.74,9600.0,52.66,52.74,52.66,52.74,9600.0
2014-04-21 14:30:00,52.78,52.91,52.73,52.91,11200.0,52.78,52.91,52.73,52.91,11200.0
2014-04-21 14:35:00,52.91,52.98,52.78,52.98,9000.0,52.91,52.98,52.78,52.98,9000.0
2014-04-21 14:40:00,53.0,53.07,52.95,52.96,11200.0,53.0,53.07,52.95,52.96,11200.0
2014-04-21 14:45:00,52.96,53.03,52.93,53.01,34200.0,52.96,53.03,52.93,53.01,34200.0
2014-04-21 14:50:00,53.01,53.07,53.0,53.04,21100.0,53.01,53.07,53.0,53.04,21100.0
2014-04-21 14:55:00,53.07,53.09,53.0,53.05,21600.0,53.07,53.09,53.0,53.05,21600.0
2014-04-21 15:00:00,53.07,53.07,53.01,53.03,6800.0,53.07,53.07,53.01,53.03,6800.0
2014-04-21 15:05:00,53.02,53.07,53.0,53.01,30400.0,53.02,53.07,53.0,53.01,30400.0
2014-04-21 15:10:00,53.0,53.2,53.0,53.15,19700.0,53.0,53.2,53.0,53.15,19700.0
2014-04-21 15:15:00,53.13,53.14,53.01,53.06,9900.0,53.13,53.14,53.01,53.06,9900.0
2014-04-21 15:20:00,53.07,53.1,52.94,53.01,20800.0,53.07,53.1,52.94,53.01,20800.0
2014-04-21 15:25:00,53.02,53.14,52.87,53.1,17100.0,53.02,53.14,52.87,53.1,17100.0
2014-04-21 15:30:00,53.1,53.12,53.01,53.05,15100.0,53.1,53.12,53.01,53.05,15100.0
2014-04-21 15:35:00,53.06,53.08,52.98,52.98,19100.0,53.06,53.08,52.98,52.98,19100.0
2014-04-21 15:40:00,53.0,53.15,52.93,53.05,69800.0,53.0,53.15,52.93,53.05,69800.0
2014-04-21 15:45:00,53.05,53.13,53.01,53.13,34700.0,53.05,53.13,53.01,53.13,34700.0
2014-04-21 15:50:00,53.13,53.18,53.02,53.08,37600.0,53.13,53.18,53.02,53.08,37600.0
2014-04-21 15:55:00,53.09,53.22,53.04,53.15,53100.0,53.09,53.22,53.04,53.15,53100.0
2014-04-22 09:30:00,53.47,53.57,53.16,53.39,13500.0,53.47,53.57,53.16,53.39,13500.0
2014-04-22 09:35:00,53.23,53.85,53.22,53.73,18100.0,53.23,53.85,53.22,53.73,18100.0
2014-04-22 09:40:00,53.73,53.73,53.47,53.64,15000.0,53.73,53.73,53.47,53.64,15000.0
2014-04-22 09:45:00,53.65,54.07,53.65,54.05,17800.0,53.65,54.07,53.65,54.05,17800.0
2014-04-22 09:50:00,53.98,54.26,53.94,54.2,25900.0,53.98,54.26,53.94,54.2,25900.0
2014-04-22 09:55:00,54.12,54.33,53.93,53.98,18300.0,54.12,54.33,53.93,53.98,18300.0
2014-04-22 10:00:00,54.04,54.3,53.93,54.3,33300.0,54.04,54.3,53.93,54.3,33300.0
2014-04-22 10:05:00,54.31,54.41,54.12,54.3,14800.0,54.31,54.41,54.12,54.3,14800.0
2014-04-22 10:10:00,54.3,54.56,54.15,54.56,40400.0,54.3,54.56,54.15,54.56,40400.0
2014-04-22 10:15:00,54.56,54.69,54.5,54.66,28200.0,54.56,54.69,54.5,54.66,28200.0
2014-04-22 10:20:00,54.65,54.94,54.63,54.75,61700.0,54.65,54.94,54.63,54.75,61700.0
2014-04-22 10:25:00,54.75,54.91,54.72,54.9,18000.0,54.75,54.91,54.72,54.9,18000.0
2014-04-22 10:30:00,54.89,54.92,54.63,54.66,24500.0,54.89,54.92,54.63,54.66,24500.0
2014-04-22 10:35:00,54.6,54.63,54.45,54.55,34600.0,54.6,54.63,54.45,54.55,34600.0
2014-04-22 10:40:00,54.57,54.62,54.5,54.58,28500.0,54.57,54.62,54.5,54.58,28500.0
2014-04-22 10:45:00,54.58,54.58,54.28,54.28,11400.0,54.58,54.58,54.28,54.28,11400.0
2014-04-22 10:50:00,54.27,54.41,54.24,54.25,16500.0,54.27,54.41,54.24,54.25,16500.0
2014-04-22 10:55:00,54.27,54.36,54.18,54.25,60600.0,54.27,54.36,54.18,54.25,60600.0
2014-04-22 11:00:00,54.22,54.27,54.2,54.27,35500.0,54.22,54.27,54.2,54.27,35500.0
2014-04-22 11:05:00,54.28,54.28,54.2,54.28,18400.0,54.28,54.28,54.2,54.28,18400.0
2014-04-22 11:10:00,54.26,54.27,54.16,54.26,16700.0,54.26,54.27,54.16,54.26,16700.0
2014-04-22 11:15:00,54.28,54.48,54.23,54.29,50000.0,54.28,54.48,54.23,54.29,50000.0
2014-04-22 11:20:00,54.29,54.38,54.28,54.29,9800.0,54.29,54.38,54.28,54.29,9800.0
2014-04-22 11:25:00,54.34,54.39,54.25,54.39,24000.0,54.34,54.39,54.25,54.39,24000.0
2014-04-22 11:30:00,54.34,54.58,54.3,54.58,26500.0,54.34,54.58,54.3,54.58,26500.0
2014-04-22 11:35:00,54.58,54.64,54.54,54.64,18700.0,54.58,54.64,54.54,54.64,18700.0
2014-04-22 11:40:00,54.64,54.64,54.4,54.4,39000.0,54.64,54.64,54.4,54.4,39000.0
2014-04-22 11:45:00,54.36,54.36,54.07,54.21,46000.0,54.36,54.36,54.07,54.21,46000.0
2014-04-22 11:50:00,54.22,54.23,54.0,54.14,14100.0,54.22,54.23,54.0,54.14,14100.0
2014-04-22 11:55:00,54.15,54.32,54.12,54.24,32200.0,54.15,54.32,54.12,54.24,32200.0
2014-04-22 12:00:00,54.25,54.34,54.17,54.33,10700.0,54.25,54.34,54.17,54.33,10700.0
2014-04-22 12:05:00,54.36,54.45,54.35,54.45,15500.0,54.36,54.45,54.35,54.45,15500.0
2014-04-22 12:10:00,54.45,54.57,54.45,54.55,8400.0,54.45,54.57,54.45,54.55,8400.0
2014-04-22 12:15:00,54.57,54.59,54.48,54.52,12500.0,54.57,54.59,54.48,54.52,12500.0
2014-04-22 12:20:00,54.48,54.53,54.32,54.51,8800.0,54.48,54.53,54.32,54.51,8800.0
2014-04-22 12:25:00,54.53,54.74,54.51,54.73,31400.0,54.53,54.74,54.51,54.73,31400.0
2014-04-22 12:30:00,54.74,54.86,54.7,54.86,34000.0,54.74,54.86,54.7,54.86,34000.0
2014-04-22 12:35:00,54.82,55.03,54.82,54.84,47300.0,54.82,55.03,54.82,54.84,47300.0
2014-04-22 12:40:00,54.85,54.87,54.59,54.74,33800.0,54.85,54.87,54.59,54.74,33800.0
2014-04-22 12:45:00,54.74,54.74,54.64,54.71,22400.0,54.74,54.74,54.64,54.71,22400.0
2014-04-22 12:50:00,54.72,54.73,54.64,54.69,7500.0,54.72,54.73,54.64,54.69,7500.0
2014-04-22 12:55:00,54.71,54.76,54.64,54.76,9600.0,54.71,54.76,54.64,54.76,9600.0
2014-04-22 13:00:00,54.78,54.89,54.72,54.74,8500.0,54.78,54.89,54.72,54.74,8500.0
2014-04-22 13:05:00,54.73,54.84,54.72,54.79,10000.0,54.73,54.84,54.72,54.79,10000.0
2014-04-22 13:10:00,54.84,54.85,54.75,54.75,13300.0,54.84,54.85,54.75,54.75,13300.0
2014-04-22 13:15:00,54.77,54.89,54.73,54.85,11200.0,54.77,54.89,54.73,54.85,11200.0
2014-04-22 13:20:00,54.81,55.05,54.81,55.01,19300.0,54.81,55.05,54.81,55.01,19300.0
2014-04-22 13:25:00,55.02,55.02,54.84,55.0,5700.0,55.02,55.02,54.84,55.0,5700.0
2014-04-22 13:30:00,54.98,55.1,54.91,54.91,16900.0,54.98,55.1,54.91,54.91,16900.0
2014-04-22 13:35:00,54.9,55.11,54.85,55.07,8400.0,54.9,55.11,54.85,55.07,8400.0
2014-04-22 13:40:00,55.05,55.27,55.05,55.08,20500.0,55.05,55.27,55.05,55.08,20500.0
2014-04-22 13:45:00,55.09,55.12,54.96,54.96,9100.0,55.09,55.12,54.96,54.96,9100.0
2014-04-22 13:50:00,55.0,55.2,55.0,55.18,17000.0,55.0,55.2,55.0,55.18,17000.0
2014-04-22 13:55:00,55.16,55.33,55.15,55.29,41900.0,55.16,55.33,55.15,55.29,41900.0
2014-04-22 14:00:00,55.3,55.3,54.88,54.93,22600.0,55.3,55.3,54.88,54.93,22600.0
2014-04-22 14:05:00,54.93,54.98,54.89,54.94,12400.0,54.93,54.98,54.89,54.94,12400.0
2014-04-22 14:10:00,54.97,54.99,54.8,54.99,22300.0,54.97,54.99,54.8,54.99,22300.0
2014-04-22 14:15:00,54.99,55.04,54.87,55.02,13800.0,54.99,55.04,54.87,55.02,13800.0
2014-04-22 14:20:00,55.0,55.02,54.86,54.98,14000.0,55.0,55.02,54.86,54.98,14000.0
2014-04-22 14:25:00,54.95,55.06,54.95,54.98,7900.0,54.95,55.06,54.95,54.98,7900.0
2014-04-22 14:30:00,54.97,55.05,54.95,55.01,15300.0,54.97,55.05,54.95,55.01,15300.0
2014-04-22 14:35:00,54.98,55.18,54.97,55.14,13400.0,54.98,55.18,54.97,55.14,13400.0
2014-04-22 14:40:00,55.1,55.14,54.97,55.03,9100.0,55.1,55.14,54.97,55.03,9100.0
2014-04-22 14:45:00,55.03,55.06,54.8,54.85,21100.0,55.03,55.06,54.8,54.85,21100.0
2014-04-22 14:50:00,54.86,55.17,54.81,55.16,21800.0,54.86,55.17,54.81,55.16,21800.0
2014-04-22 14:55:00,55.14,55.15,54.99,55.06,22200.0,55.14,55.15,54.99,55.06,22200.0
2014-04-22 15:00:00,55.04,55.07,54.9,54.9,20000.0,55.04,55.07,54.9,54.9,20000.0
2014-04-22 15:05:00,54.9,54.91,54.69,54.7,24200.0,54.9,54.91,54.69,54.7,24200.0
2014-04-22 15:10:00,54.71,54.84,54.65,54.84,22900.0,54.71,54.84,54.65,54.84,22900.0
2014-04-22 15:15:00,54.85,54.99,54.83,54.96,33500.0,54.85,54.99,54.83,54.96,33500.0
2014-04-22 15:20:00,54.96,55.17,54.91,55.15,27700.0,54.96,55.17,54.91,55.15,27700.0
2014-04-22 15:25:00,55.15,55.18,55.02,55.13,32400.0,55.15,55.18,55.02,55.13,32400.0
2014-04-22 15:30:00,55.12,55.18,54.98,55.07,27100.0,55.12,55.18,54.98,55.07,27100.0
2014-04-22 15:35:00,55.07,55.19,55.0,55.0,33100.0,55.07,55.19,55.0,55.0,33100.0
2014-04-22 15:40:00,55.0,55.11,54.98,55.09,52700.0,55.0,55.11,54.98,55.09,52700.0
2014-04-22 15:45:00,55.08,55.23,55.08,55.2,97900.0,55.08,55.23,55.08,55.2,97900.0
2014-04-22 15:50:00,55.19,55.31,55.17,55.28,68700.0,55.19,55.31,55.17,55.28,68700.0
2014-04-22 15:55:00,55.27,55.29,55.15,55.23,110800.0,55.27,55.29,55.15,55.23,110800.0
2014-04-23 09:30:00,55.09,55.15,53.62,53.64,64000.0,55.09,55.15,53.62,53.64,64000.0
2014-04-23 09:35:00,53.65,53.91,53.0,53.91,44300.0,53.65,53.91,53.0,53.91,44300.0
2014-04-23 09:40:00,53.97,54.35,53.89,54.34,50200.0,53.97,54.35,53.89,54.34,50200.0
2014-04-23 09:45:00,54.32,54.38,54.06,54.34,66300.0,54.32,54.38,54.06,54.34,66300.0
2014-04-23 09:50:00,54.36,54.64,54.03,54.54,55000.0,54.36,54.64,54.03,54.54,55000.0
2014-04-23 09:55:00,54.54,54.9,54.5,54.62,46500.0,54.54,54.9,54.5,54.62,46500.0
2014-04-23 10:00:00,54.61,54.79,54.18,54.18,64300.0,54.61,54.79,54.18,54.18,64300.0
2014-04-23 10:05:00,54.26,54.43,54.08,54.2,41900.0,54.26,54.43,54.08,54.2,41900.0
2014-04-23 10:10:00,54.21,54.8,54.1,54.65,34700.0,54.21,54.8,54.1,54.65,34700.0
2014-04-23 10:15:00,54.65,54.71,54.27,54.43,23700.0,54.65,54.71,54.27,54.43,23700.0
2014-04-23 10:20:00,54.43,54.59,54.24,54.42,16800.0,54.43,54.59,54.24,54.42,16800.0
2014-04-23 10:25:00,54.32,54.52,54.25,54.25,15000.0,54.32,54.52,54.25,54.25,15000.0
2014-04-23 10:30:00,54.25,54.33,54.01,54.1,73800.0,54.25,54.33,54.01,54.1,73800.0
2014-04-23 10:35:00,54.09,54.59,54.08,54.49,42100.0,54.09,54.59,54.08,54.49,42100.0
2014-04-23 10:40:00,54.49,55.0,54.49,54.83,38400.0,54.49,55.0,54.49,54.83,38400.0
2014-04-23 10:45:00,54.83,54.84,54.43,54.65,26600.0,54.83,54.84,54.43,54.65,26600.0
2014-04-23 10:50:00,54.62,54.77,54.54,54.6,23900.0,54.62,54.77,54.54,54.6,23900.0
2014-04-23 10:55:00,54.6,54.85,54.6,54.71,29500.0,54.6,54.85,54.6,54.71,29500.0
2014-04-23 11:00:00,54.73,54.82,54.36,54.59,19300.0,54.73,54.82,54.36,54.59,19300.0
2014-04-23 11:05:00,54.52,54.84,54.51,54.7,26500.0,54.52,54.84,54.51,54.7,26500.0
2014-04-23 11:10:00,54.71,54.85,54.65,54.65,45500.0,54.71,54.85,54.65,54.65,45500.0
2014-04-23 11:15:00,54.65,54.66,54.44,54.47,25700.0,54.65,54.66,54.44,54.47,25700.0
2014-04-23 11:20:00,54.43,54.43,54.05,54.1,15000.0,54.43,54.43,54.05,54.1,15000.0
2014-04-23 11:25:00,54.12,54.28,54.0,54.0,21400.0,54.12,54.28,54.0,54.0,21400.0
2014-04-23 11:30:00,54.0,54.27,53.91,54.08,23800.0,54.0,54.27,53.91,54.08,23800.0
2014-04-23 11:35:00,54.04,54.23,53.98,54.12,20400.0,54.04,54.23,53.98,54.12,20400.0
2014-04-23 11:40:00,54.1,54.19,53.96,53.97,19400.0,54.1,54.19,53.96,53.97,19400.0
2014-04-23 11:45:00,53.93,53.96,53.81,53.84,38500.0,53.93,53.96,53.81,53.84,38500.0
2014-04-23 11:50:00,53.86,53.94,53.67,53.77,33400.0,53.86,53.94,53.67,53.77,33400.0
2014-04-23 11:55:00,53.82,53.89,53.66,53.77,20400.0,53.82,53.89,53.66,53.77,20400.0
2014-04-23 12:00:00,53.76,53.8,53.59,53.62,21400.0,53.76,53.8,53.59,53.62,21400.0
2014-04-23 12:05:00,53.68,53.82,53.51,53.6,24000.0,53.68,53.82,53.51,53.6,24000.0
2014-04-23 12:10:00,53.6,53.73,53.39,53.56,12600.0,53.6,53.73,53.39,53.56,12600.0
2014-04-23 12:15:00,53.52,53.57,53.31,53.33,20800.0,53.52,53.57,53.31,53.33,20800.0
2014-04-23 12:20:00,53.31,53.34,53.23,53.34,15300.0,53.31,53.34,53.23,53.34,15300.0
2014-04-23 12:25:00,53.3,53.58,53.16,53.58,12400.0,53.3,53.58,53.16,53.58,12400.0
2014-04-23 12:30:00,53.56,53.68,53.47,53.52,13500.0,53.56,53.68,53.47,53.52,13500.0
2014-04-23 12:35:00,53.52,53.65,53.5,53.5,7500.0,53.52,53.65,53.5,53.5,7500.0
2014-04-23 12:40:00,53.52,53.52,53.23,53.33,17700.0,53.52,53.52,53.23,53.33,17700.0
2014-04-23 12:45:00,53.29,53.56,53.29,53.46,17300.0,53.29,53.56,53.29,53.46,17300.0
2014-04-23 12:50:00,53.5,53.53,53.37,53.48,3200.0,53.5,53.53,53.37,53.48,3200.0
2014-04-23 12:55:00,53.49,53.66,53.47,53.55,19500.0,53.49,53.66,53.47,53.55,19500.0
2014-04-23 13:00:00,53.47,53.63,53.45,53.47,5100.0,53.47,53.63,53.45,53.47,5100.0
2014-04-23 13:05:00,53.45,53.46,53.25,53.37,18600.0,53.45,53.46,53.25,53.37,18600.0
2014-04-23 13:10:00,53.4,53.49,53.32,53.33,25400.0,53.4,53.49,53.32,53.33,25400.0
2014-04-23 13:15:00,53.26,53.55,53.12,53.5,37600.0,53.26,53.55,53.12,53.5,37600.0
2014-04-23 13:20:00,53.54,53.54,53.31,53.31,6900.0,53.54,53.54,53.31,53.31,6900.0
2014-04-23 13:25:00,53.3,53.44,53.26,53.31,6500.0,53.3,53.44,53.26,53.31,6500.0
2014-04-23 13:30:00,53.34,53.39,53.31,53.31,6300.0,53.34,53.39,53.31,53.31,6300.0
2014-04-23 13:35:00,53.29,53.34,53.03,53.03,12800.0,53.29,53.34,53.03,53.03,12800.0
2014-04-23 13:40:00,53.05,53.25,52.95,53.22,32200.0,53.05,53.25,52.95,53.22,32200.0
2014-04-23 13:45:00,53.22,53.22,52.81,52.92,13100.0,53.22,53.22,52.81,52.92,13100.0
2014-04-23 13:50:00,52.92,52.97,52.83,52.87,40300.0,52.92,52.97,52.83,52.87,40300.0
2014-04-23 13:55:00,52.85,52.97,52.77,52.78,25800.0,52.85,52.97,52.77,52.78,25800.0
2014-04-23 14:00:00,52.79,52.84,52.64,52.78,21100.0,52.79,52.84,52.64,52.78,21100.0
2014-04-23 14:05:00,52.77,53.12,52.68,52.98,56100.0,52.77,53.12,52.68,52.98,56100.0
2014-04-23 14:10:00,53.01,53.07,52.82,52.84,24900.0,53.01,53.07,52.82,52.84,24900.0
2014-04-23 14:15:00,52.83,52.86,52.56,52.64,25600.0,52.83,52.86,52.56,52.64,25600.0
2014-04-23 14:20:00,52.64,52.65,52.52,52.6,58500.0,52.64,52.65,52.52,52.6,58500.0
2014-04-23 14:25:00,52.6,52.64,52.55,52.6,63900.0,52.6,52.64,52.55,52.6,63900.0
2014-04-23 14:30:00,52.6,52.8,52.55,52.8,114500.0,52.6,52.8,52.55,52.8,114500.0
2014-04-23 14:35:00,52.8,52.98,52.77,52.98,51800.0,52.8,52.98,52.77,52.98,51800.0
2014-04-23 14:40:00,52.94,53.15,52.83,53.06,58400.0,52.94,53.15,52.83,53.06,58400.0
2014-04-23 14:45:00,53.06,53.06,52.84,52.92,26400.0,53.06,53.06,52.84,52.92,26400.0
2014-04-23 14:50:00,52.94,53.05,52.89,52.96,20000.0,52.94,53.05,52.89,52.96,20000.0
2014-04-23 14:55:00,52.94,53.22,52.93,53.22,27100.0,52.94,53.22,52.93,53.22,27100.0
2014-04-23 15:00:00,53.19,53.22,52.94,52.95,24600.0,53.19,53.22,52.94,52.95,24600.0
2014-04-23 15:05:00,52.94,53.27,52.93,53.24,46900.0,52.94,53.27,52.93,53.24,46900.0
2014-04-23 15:10:00,53.24,53.4,53.15,53.26,34000.0,53.24,53.4,53.15,53.26,34000.0
2014-04-23 15:15:00,53.25,53.44,53.25,53.38,28300.0,53.25,53.44,53.25,53.38,28300.0
2014-04-23 15:20:00,53.34,53.36,53.15,53.15,28100.0,53.34,53.36,53.15,53.15,28100.0
2014-04-23 15:25:00,53.14,53.14,52.94,52.99,43800.0,53.14,53.14,52.94,52.99,43800.0
2014-04-23 15:30:00,52.96,53.27,52.96,53.09,50500.0,52.96,53.27,52.96,53.09,50500.0
2014-04-23 15:35:00,53.09,53.25,53.09,53.13,50400.0,53.09,53.25,53.09,53.13,50400.0
2014-04-23 15:40:00,53.12,53.2,52.84,53.07,60500.0,53.12,53.2,52.84,53.07,60500.0
2014-04-23 15:45:00,53.09,53.14,53.03,53.07,68000.0,53.09,53.14,53.03,53.07,68000.0
2014-04-23 15:50:00,53.08,53.15,52.88,52.96,178500.0,53.08,53.15,52.88,52.96,178500.0
2014-04-23 15:55:00,52.99,53.24,52.93,53.07,116800.0,52.99,53.24,52.93,53.07,116800.0
2014-04-24 09:30:00,54.7,54.7,52.21,52.28,163100.0,54.7,54.7,52.21,52.28,163100.0
2014-04-24 09:35:00,52.55,53.28,51.78,52.33,285100.0,52.55,53.28,51.78,52.33,285100.0
2014-04-24 09:40:00,52.28,52.62,48.11,48.11,646600.0,52.28,52.62,48.11,48.11,646600.0
2014-04-24 09:45:00,48.11,48.25,45.87,46.7,1106500.0,48.11,48.25,45.87,46.7,1106500.0
2014-04-24 09:50:00,46.63,47.72,45.07,45.76,587700.0,46.63,47.72,45.07,45.76,587700.0
2014-04-24 09:55:00,45.73,47.43,45.36,47.16,551100.0,45.73,47.43,45.36,47.16,551100.0
2014-04-24 10:00:00,47.0,47.56,46.6,47.0,403500.0,47.0,47.56,46.6,47.0,403500.0
2014-04-24 10:05:00,47.12,48.24,47.01,47.99,340900.0,47.12,48.24,47.01,47.99,340900.0
2014-04-24 10:10:00,47.94,48.88,47.94,48.77,310400.0,47.94,48.88,47.94,48.77,310400.0
2014-04-24 10:15:00,48.8,49.36,48.41,49.32,229000.0,48.8,49.36,48.41,49.32,229000.0
2014-04-24 10:20:00,49.33,49.79,48.86,49.79,238200.0,49.33,49.79,48.86,49.79,238200.0
2014-04-24 10:25:00,49.75,49.98,48.58,49.37,248200.0,49.75,49.98,48.58,49.37,248200.0
2014-04-24 10:30:00,49.37,49.56,48.5,48.52,91700.0,49.37,49.56,48.5,48.52,91700.0
2014-04-24 10:35:00,48.53,49.3,48.51,49.2,72100.0,48.53,49.3,48.51,49.2,72100.0
2014-04-24 10:40:00,49.2,49.83,49.19,49.8,97900.0,49.2,49.83,49.19,49.8,97900.0
2014-04-24 10:45:00,49.8,50.46,49.75,49.75,167900.0,49.8,50.46,49.75,49.75,167900.0
2014-04-24 10:50:00,49.75,50.11,49.75,49.86,92500.0,49.75,50.11,49.75,49.86,92500.0
2014-04-24 10:55:00,49.86,50.0,49.56,49.81,122500.0,49.86,50.0,49.56,49.81,122500.0
2014-04-24 11:00:00,49.82,49.82,49.23,49.3,164000.0,49.82,49.82,49.23,49.3,164000.0
2014-04-24 11:05:00,49.3,49.49,49.2,49.26,67900.0,49.3,49.49,49.2,49.26,67900.0
2014-04-24 11:10:00,49.24,49.4,49.11,49.32,109600.0,49.24,49.4,49.11,49.32,109600.0
2014-04-24 11:15:00,49.31,49.4,49.18,49.31,86300.0,49.31,49.4,49.18,49.31,86300.0
2014-04-24 11:20:00,49.32,49.92,49.31,49.86,127100.0,49.32,49.92,49.31,49.86,127100.0
2014-04-24 11:25:00,49.85,50.17,49.85,50.09,158500.0,49.85,50.17,49.85,50.09,158500.0
2014-04-24 11:30:00,50.11,50.39,49.82,50.0,80200.0,50.11,50.39,49.82,50.0,80200.0
2014-04-24 11:35:00,50.0,50.03,49.82,50.01,66200.0,50.0,50.03,49.82,50.01,66200.0
2014-04-24 11:40:00,50.01,50.3,49.91,50.2,97100.0,50.01,50.3,49.91,50.2,97100.0
2014-04-24 11:45:00,50.2,50.21,49.72,49.98,84700.0,50.2,50.21,49.72,49.98,84700.0
2014-04-24 11:50:00,49.98,50.01,49.69,49.72,136200.0,49.98,50.01,49.69,49.72,136200.0
2014-04-24 11:55:00,49.72,50.24,49.52,50.04,145300.0,49.72,50.24,49.52,50.04,145300.0
2014-04-24 12:00:00,50.0,50.13,49.99,50.0,36100.0,50.0,50.13,49.99,50.0,36100.0
2014-04-24 12:05:00,50.0,50.04,49.99,50.0,55100.0,50.0,50.04,49.99,50.0,55100.0
2014-04-24 12:10:00,50.0,50.04,50.0,50.0,47600.0,50.0,50.04,50.0,50.0,47600.0
2014-04-24 12:15:00,50.0,50.01,50.0,50.01,40100.0,50.0,50.01,50.0,50.01,40100.0
2014-04-24 12:20:00,50.01,50.5,50.0,50.3,70700.0,50.01,50.5,50.0,50.3,70700.0
2014-04-24 12:25:00,50.33,50.69,50.29,50.31,88300.0,50.33,50.69,50.29,50.31,88300.0
2014-04-24 12:30:00,50.37,50.58,50.32,50.51,58100.0,50.37,50.58,50.32,50.51,58100.0
2014-04-24 12:35:00,50.51,50.73,50.3,50.41,80200.0,50.51,50.73,50.3,50.41,80200.0
2014-04-24 12:40:00,50.41,50.42,50.02,50.02,23000.0,50.41,50.42,50.02,50.02,23000.0
2014-04-24 12:45:00,50.01,50.28,50.0,50.02,17200.0,50.01,50.28,50.0,50.02,17200.0
2014-04-24 12:50:00,50.04,50.44,50.03,50.42,36800.0,50.04,50.44,50.03,50.42,36800.0
2014-04-24 12:55:00,50.42,50.42,50.21,50.34,17400.0,50.42,50.42,50.21,50.34,17400.0
2014-04-24 13:00:00,50.28,50.32,50.18,50.26,23000.0,50.28,50.32,50.18,50.26,23000.0
2014-04-24 13:05:00,50.26,50.37,50.21,50.28,18300.0,50.26,50.37,50.21,50.28,18300.0
2014-04-24 13:10:00,50.29,50.34,50.2,50.21,23500.0,50.29,50.34,50.2,50.21,23500.0
2014-04-24 13:15:00,50.21,50.37,50.21,50.3,19700.0,50.21,50.37,50.21,50.3,19700.0
2014-04-24 13:20:00,50.32,50.38,50.26,50.28,8700.0,50.32,50.38,50.26,50.28,8700.0
2014-04-24 13:25:00,50.32,50.32,50.23,50.23,50200.0,50.32,50.32,50.23,50.23,50200.0
2014-04-24 13:30:00,50.27,50.27,49.8,49.8,70100.0,50.27,50.27,49.8,49.8,70100.0
2014-04-24 13:35:00,49.8,49.81,49.03,49.35,125600.0,49.8,49.81,49.03,49.35,125600.0
2014-04-24 13:40:00,49.35,50.2,49.25,50.05,113700.0,49.35,50.2,49.25,50.05,113700.0
2014-04-24 13:45:00,50.05,50.11,49.97,50.01,30800.0,50.05,50.11,49.97,50.01,30800.0
2014-04-24 13:50:00,50.03,50.35,49.98,50.14,58700.0,50.03,50.35,49.98,50.14,58700.0
2014-04-24 13:55:00,50.13,50.14,49.77,49.78,32300.0,50.13,50.14,49.77,49.78,32300.0
2014-04-24 14:00:00,49.77,50.15,49.77,49.99,43100.0,49.77,50.15,49.77,49.99,43100.0
2014-04-24 14:05:00,49.97,50.21,49.95,50.0,29200.0,49.97,50.21,49.95,50.0,29200.0
2014-04-24 14:10:00,50.0,50.11,49.83,49.97,51100.0,50.0,50.11,49.83,49.97,51100.0
2014-04-24 14:15:00,49.99,49.99,49.67,49.76,34100.0,49.99,49.99,49.67,49.76,34100.0
2014-04-24 14:20:00,49.72,49.78,49.57,49.69,22300.0,49.72,49.78,49.57,49.69,22300.0
2014-04-24 14:25:00,49.66,49.66,49.5,49.57,33900.0,49.66,49.66,49.5,49.57,33900.0
2014-04-24 14:30:00,49.57,49.68,49.27,49.65,52900.0,49.57,49.68,49.27,49.65,52900.0
2014-04-24 14:35:00,49.63,49.92,49.55,49.77,37000.0,49.63,49.92,49.55,49.77,37000.0
2014-04-24 14:40:00,49.78,49.78,49.5,49.56,30300.0,49.78,49.78,49.5,49.56,30300.0
2014-04-24 14:45:00,49.59,49.76,49.42,49.76,47500.0,49.59,49.76,49.42,49.76,47500.0
2014-04-24 14:50:00,49.79,50.22,49.76,50.02,52500.0,49.79,50.22,49.76,50.02,52500.0
2014-04-24 14:55:00,50.03,50.08,49.76,49.98,33900.0,50.03,50.08,49.76,49.98,33900.0
2014-04-24 15:00:00,49.98,50.05,49.81,50.0,31900.0,49.98,50.05,49.81,50.0,31900.0
2014-04-24 15:05:00,50.01,50.01,49.78,49.87,35400.0,50.01,50.01,49.78,49.87,35400.0
2014-04-24 15:10:00,49.87,50.0,49.86,49.87,34100.0,49.87,50.0,49.86,49.87,34100.0
2014-04-24 15:15:00,49.87,50.02,49.75,49.79,52600.0,49.87,50.02,49.75,49.79,52600.0
2014-04-24 15:20:00,49.78,49.94,49.58,49.65,82500.0,49.78,49.94,49.58,49.65,82500.0
2014-04-24 15:25:00,49.65,49.71,49.44,49.55,66700.0,49.65,49.71,49.44,49.55,66700.0
2014-04-24 15:30:00,49.54,49.65,49.38,49.44,57300.0,49.54,49.65,49.38,49.44,57300.0
2014-04-24 15:35:00,49.45,49.64,49.44,49.58,70800.0,49.45,49.64,49.44,49.58,70800.0
2014-04-24 15:40:00,49.59,49.63,49.58,49.59,59600.0,49.59,49.63,49.58,49.59,59600.0
2014-04-24 15:45:00,49.59,49.63,49.5,49.5,130900.0,49.59,49.63,49.5,49.5,130900.0
2014-04-24 15:50:00,49.51,49.59,49.43,49.53,138500.0,49.51,49.59,49.43,49.53,138500.0
2014-04-24 15:55:00,49.54,50.0,49.52,49.89,200900.0,49.54,50.0,49.52,49.89,200900.0
2014-04-25 09:30:00,49.59,49.86,49.22,49.22,72800.0,49.59,49.86,49.22,49.22,72800.0
2014-04-25 09:35:00,49.22,49.22,48.65,49.1,92700.0,49.22,49.22,48.65,49.1,92700.0
2014-04-25 09:40:00,49.09,49.64,49.09,49.42,48400.0,49.09,49.64,49.09,49.42,48400.0
2014-04-25 09:45:00,49.39,49.42,48.76,49.05,109700.0,49.39,49.42,48.76,49.05,109700.0
2014-04-25 09:50:00,49.05,49.06,48.76,48.79,31300.0,49.05,49.06,48.76,48.79,31300.0
2014-04-25 09:55:00,48.8,48.85,48.27,48.61,47700.0,48.8,48.85,48.27,48.61,47700.0
2014-04-25 10:00:00,48.6,48.67,48.35,48.59,34700.0,48.6,48.67,48.35,48.59,34700.0
2014-04-25 10:05:00,48.59,48.67,48.25,48.38,47000.0,48.59,48.67,48.25,48.38,47000.0
2014-04-25 10:10:00,48.38,48.63,48.38,48.39,31200.0,48.38,48.63,48.38,48.39,31200.0
2014-04-25 10:15:00,48.41,48.61,48.38,48.41,32700.0,48.41,48.61,48.38,48.41,32700.0
2014-04-25 10:20:00,48.43,48.45,48.13,48.26,53800.0,48.43,48.45,48.13,48.26,53800.0
2014-04-25 10:25:00,48.27,48.35,48.22,48.29,39500.0,48.27,48.35,48.22,48.29,39500.0
2014-04-25 10:30:00,48.29,48.29,47.93,47.96,47500.0,48.29,48.29,47.93,47.96,47500.0
2014-04-25 10:35:00,47.97,47.97,47.8,47.88,71100.0,47.97,47.97,47.8,47.88,71100.0
2014-04-25 10:40:00,47.89,47.92,47.8,47.92,29400.0,47.89,47.92,47.8,47.92,29400.0
2014-04-25 10:45:00,47.93,48.35,47.93,48.26,83800.0,47.93,48.35,47.93,48.26,83800.0
2014-04-25 10:50:00,48.27,48.36,47.8,47.8,42800.0,48.27,48.36,47.8,47.8,42800.0
2014-04-25 10:55:00,47.81,47.9,47.8,47.83,72400.0,47.81,47.9,47.8,47.83,72400.0
2014-04-25 11:00:00,47.82,47.85,47.58,47.58,77500.0,47.82,47.85,47.58,47.58,77500.0
2014-04-25 11:05:00,47.56,47.69,47.44,47.61,185000.0,47.56,47.69,47.44,47.61,185000.0
2014-04-25 11:10:00,47.61,47.63,47.52,47.57,156300.0,47.61,47.63,47.52,47.57,156300.0
2014-04-25 11:15:00,47.57,47.89,47.56,47.86,119400.0,47.57,47.89,47.56,47.86,119400.0
2014-04-25 11:20:00,47.89,48.24,47.89,48.15,86100.0,47.89,48.24,47.89,48.15,86100.0
2014-04-25 11:25:00,48.15,48.27,48.13,48.2,53000.0,48.15,48.27,48.13,48.2,53000.0
2014-04-25 11:30:00,48.24,48.37,48.2,48.25,39000.0,48.24,48.37,48.2,48.25,39000.0
2014-04-25 11:35:00,48.28,48.31,47.99,48.02,39000.0,48.28,48.31,47.99,48.02,39000.0
2014-04-25 11:40:00,48.02,48.06,47.78,47.82,28200.0,48.02,48.06,47.78,47.82,28200.0
2014-04-25 11:45:00,47.8,47.93,47.75,47.87,22100.0,47.8,47.93,47.75,47.87,22100.0
2014-04-25 11:50:00,47.86,48.28,47.85,48.27,35100.0,47.86,48.28,47.85,48.27,35100.0
2014-04-25 11:55:00,48.28,48.32,47.96,47.96,30600.0,48.28,48.32,47.96,47.96,30600.0
2014-04-25 12:00:00,47.96,48.03,47.86,47.86,8400.0,47.96,48.03,47.86,47.86,8400.0
2014-04-25 12:05:00,47.86,47.95,47.8,47.82,18400.0,47.86,47.95,47.8,47.82,18400.0
2014-04-25 12:10:00,47.81,47.87,47.8,47.8,20700.0,47.81,47.87,47.8,47.8,20700.0
2014-04-25 12:15:00,47.8,47.88,47.73,47.75,19800.0,47.8,47.88,47.73,47.75,19800.0
2014-04-25 12:20:00,47.74,47.76,47.64,47.75,28200.0,47.74,47.76,47.64,47.75,28200.0
2014-04-25 12:25:00,47.76,47.85,47.74,47.78,13900.0,47.76,47.85,47.74,47.78,13900.0
2014-04-25 12:30:00,47.78,47.78,47.67,47.69,26200.0,47.78,47.78,47.67,47.69,26200.0
2014-04-25 12:35:00,47.69,47.79,47.65,47.75,37800.0,47.69,47.79,47.65,47.75,37800.0
2014-04-25 12:40:00,47.76,47.89,47.76,47.83,18200.0,47.76,47.89,47.76,47.83,18200.0
2014-04-25 12:45:00,47.84,47.84,47.68,47.75,35100.0,47.84,47.84,47.68,47.75,35100.0
2014-04-25 12:50:00,47.75,47.75,47.61,47.65,13400.0,47.75,47.75,47.61,47.65,13400.0
2014-04-25 12:55:00,47.6,47.61,47.46,47.46,18000.0,47.6,47.61,47.46,47.46,18000.0
2014-04-25 13:00:00,47.46,47.46,47.19,47.19,27700.0,47.46,47.46,47.19,47.19,27700.0
2014-04-25 13:05:00,47.2,47.29,47.17,47.17,28900.0,47.2,47.29,47.17,47.17,28900.0
2014-04-25 13:10:00,47.19,47.19,47.04,47.12,48300.0,47.19,47.19,47.04,47.12,48300.0
2014-04-25 13:15:00,47.11,47.31,47.1,47.22,26400.0,47.11,47.31,47.1,47.22,26400.0
2014-04-25 13:20:00,47.23,47.23,47.17,47.19,14900.0,47.23,47.23,47.17,47.19,14900.0
2014-04-25 13:25:00,47.19,47.24,47.15,47.15,28700.0,47.19,47.24,47.15,47.15,28700.0
2014-04-25 13:30:00,47.16,47.17,47.15,47.16,26000.0,47.16,47.17,47.15,47.16,26000.0
2014-04-25 13:35:00,47.16,47.17,47.11,47.12,41900.0,47.16,47.17,47.11,47.12,41900.0
2014-04-25 13:40:00,47.12,47.26,47.11,47.18,41400.0,47.12,47.26,47.11,47.18,41400.0
2014-04-25 13:45:00,47.18,47.24,47.16,47.18,102500.0,47.18,47.24,47.16,47.18,102500.0
2014-04-25 13:50:00,47.18,47.2,47.15,47.18,27800.0,47.18,47.2,47.15,47.18,27800.0
2014-04-25 13:55:00,47.18,47.18,47.15,47.17,47700.0,47.18,47.18,47.15,47.17,47700.0
2014-04-25 14:00:00,47.17,47.37,47.16,47.37,85400.0,47.17,47.37,47.16,47.37,85400.0
2014-04-25 14:05:00,47.37,47.37,47.3,47.34,68600.0,47.37,47.37,47.3,47.34,68600.0
2014-04-25 14:10:00,47.34,47.34,47.3,47.31,23000.0,47.34,47.34,47.3,47.31,23000.0
2014-04-25 14:15:00,47.33,47.55,47.32,47.48,61600.0,47.33,47.55,47.32,47.48,61600.0
2014-04-25 14:20:00,47.47,47.51,47.31,47.37,62700.0,47.47,47.51,47.31,47.37,62700.0
2014-04-25 14:25:00,47.38,47.38,47.22,47.22,56900.0,47.38,47.38,47.22,47.22,56900.0
2014-04-25 14:30:00,47.22,47.32,47.15,47.32,42900.0,47.22,47.32,47.15,47.32,42900.0
2014-04-25 14:35:00,47.35,47.64,47.34,47.59,32700.0,47.35,47.64,47.34,47.59,32700.0
2014-04-25 14:40:00,47.59,47.61,47.29,47.36,62900.0,47.59,47.61,47.29,47.36,62900.0
2014-04-25 14:45:00,47.34,47.58,47.34,47.57,45100.0,47.34,47.58,47.34,47.57,45100.0
2014-04-25 14:50:00,47.59,47.77,47.57,47.73,43000.0,47.59,47.77,47.57,47.73,43000.0
2014-04-25 14:55:00,47.73,47.73,47.52,47.57,53700.0,47.73,47.73,47.52,47.57,53700.0
2014-04-25 15:00:00,47.57,47.61,47.46,47.51,28600.0,47.57,47.61,47.46,47.51,28600.0
2014-04-25 15:05:00,47.51,47.51,47.36,47.37,36900.0,47.51,47.51,47.36,47.37,36900.0
2014-04-25 15:10:00,47.36,47.48,47.32,47.48,33700.0,47.36,47.48,47.32,47.48,33700.0
2014-04-25 15:15:00,47.49,47.6,47.42,47.48,35100.0,47.49,47.6,47.42,47.48,35100.0
2014-04-25 15:20:00,47.47,47.51,47.45,47.47,20800.0,47.47,47.51,47.45,47.47,20800.0
2014-04-25 15:25:00,47.47,47.57,47.45,47.57,33600.0,47.47,47.57,47.45,47.57,33600.0
2014-04-25 15:30:00,47.53,47.6,47.5,47.54,36400.0,47.53,47.6,47.5,47.54,36400.0
2014-04-25 15:35:00,47.54,47.54,47.43,47.44,32100.0,47.54,47.54,47.43,47.44,32100.0
2014-04-25 15:40:00,47.43,47.54,47.42,47.42,94000.0,47.43,47.54,47.42,47.42,94000.0
2014-04-25 15:45:00,47.43,47.78,47.41,47.7,189700.0,47.43,47.78,47.41,47.7,189700.0
2014-04-25 15:50:00,47.7,47.7,47.38,47.38,116600.0,47.7,47.7,47.38,47.38,116600.0
2014-04-25 15:55:00,47.38,47.39,47.23,47.25,170500.0,47.38,47.39,47.23,47.25,170500.0
2014-04-28 09:30:00,47.6,47.76,47.16,47.39,90500.0,47.6,47.76,47.16,47.39,90500.0
2014-04-28 09:35:00,47.39,47.39,46.92,47.19,73700.0,47.39,47.39,46.92,47.19,73700.0
2014-04-28 09:40:00,47.2,47.25,46.91,47.1,48200.0,47.2,47.25,46.91,47.1,48200.0
2014-04-28 09:45:00,47.13,47.63,47.05,47.55,97300.0,47.13,47.63,47.05,47.55,97300.0
2014-04-28 09:50:00,47.58,48.19,47.57,48.19,79100.0,47.58,48.19,47.57,48.19,79100.0
2014-04-28 09:55:00,48.23,49.08,48.06,48.66,64400.0,48.23,49.08,48.06,48.66,64400.0
2014-04-28 10:00:00,48.61,49.0,48.0,48.0,73500.0,48.61,49.0,48.0,48.0,73500.0
2014-04-28 10:05:00,47.96,48.5,47.84,48.5,39100.0,47.96,48.5,47.84,48.5,39100.0
2014-04-28 10:10:00,48.47,48.51,47.97,48.47,31000.0,48.47,48.51,47.97,48.47,31000.0
2014-04-28 10:15:00,48.5,48.88,48.33,48.33,49600.0,48.5,48.88,48.33,48.33,49600.0
2014-04-28 10:20:00,48.38,48.44,48.23,48.32,18500.0,48.38,48.44,48.23,48.32,18500.0
2014-04-28 10:25:00,48.33,48.45,48.04,48.07,19400.0,48.33,48.45,48.04,48.07,19400.0
2014-04-28 10:30:00,48.03,48.2,47.97,48.05,31000.0,48.03,48.2,47.97,48.05,31000.0
2014-04-28 10:35:00,48.09,48.09,47.56,47.69,53000.0,48.09,48.09,47.56,47.69,53000.0
2014-04-28 10:40:00,47.64,47.92,47.58,47.84,23400.0,47.64,47.92,47.58,47.84,23400.0
2014-04-28 10:45:00,47.9,47.95,47.76,47.76,18000.0,47.9,47.95,47.76,47.76,18000.0
2014-04-28 10:50:00,47.76,47.81,47.56,47.7,32700.0,47.76,47.81,47.56,47.7,32700.0
2014-04-28 10:55:00,47.66,47.67,47.54,47.62,13100.0,47.66,47.67,47.54,47.62,13100.0
2014-04-28 11:00:00,47.58,47.71,47.53,47.62,23000.0,47.58,47.71,47.53,47.62,23000.0
2014-04-28 11:05:00,47.62,47.63,47.34,47.34,58500.0,47.62,47.63,47.34,47.34,58500.0
2014-04-28 11:10:00,47.34,47.37,47.11,47.13,18500.0,47.34,47.37,47.11,47.13,18500.0
2014-04-28 11:15:00,47.1,47.14,46.79,46.79,25400.0,47.1,47.14,46.79,46.79,25400.0
2014-04-28 11:20:00,46.79,46.79,46.32,46.33,74700.0,46.79,46.79,46.32,46.33,74700.0
2014-04-28 11:25:00,46.35,46.65,46.23,46.51,47600.0,46.35,46.65,46.23,46.51,47600.0
2014-04-28 11:30:00,46.5,46.6,46.19,46.21,54200.0,46.5,46.6,46.19,46.21,54200.0
2014-04-28 11:35:00,46.24,46.55,46.2,46.51,60800.0,46.24,46.55,46.2,46.51,60800.0
2014-04-28 11:40:00,46.51,46.51,46.08,46.16,88300.0,46.51,46.51,46.08,46.16,88300.0
2014-04-28 11:45:00,46.14,46.38,46.01,46.01,27700.0,46.14,46.38,46.01,46.01,27700.0
2014-04-28 11:50:00,46.01,46.1,45.69,45.69,56300.0,46.01,46.1,45.69,45.69,56300.0
2014-04-28 11:55:00,45.74,45.74,45.45,45.62,38000.0,45.74,45.74,45.45,45.62,38000.0
2014-04-28 12:00:00,45.57,45.89,45.55,45.6,64900.0,45.57,45.89,45.55,45.6,64900.0
2014-04-28 12:05:00,45.58,45.58,45.25,45.36,35700.0,45.58,45.58,45.25,45.36,35700.0
2014-04-28 12:10:00,45.28,45.47,45.15,45.22,116100.0,45.28,45.47,45.15,45.22,116100.0
2014-04-28 12:15:00,45.25,45.42,45.16,45.33,76300.0,45.25,45.42,45.16,45.33,76300.0
2014-04-28 12:20:00,45.35,45.36,45.14,45.14,31100.0,45.35,45.36,45.14,45.14,31100.0
2014-04-28 12:25:00,45.15,45.24,44.94,45.03,127700.0,45.15,45.24,44.94,45.03,127700.0
2014-04-28 12:30:00,45.02,45.47,44.99,45.47,78300.0,45.02,45.47,44.99,45.47,78300.0
2014-04-28 12:35:00,45.5,45.5,45.15,45.25,23200.0,45.5,45.5,45.15,45.25,23200.0
2014-04-28 12:40:00,45.28,45.48,45.25,45.37,36500.0,45.28,45.48,45.25,45.37,36500.0
2014-04-28 12:45:00,45.36,45.49,45.26,45.33,37000.0,45.36,45.49,45.26,45.33,37000.0
2014-04-28 12:50:00,45.35,45.37,45.24,45.29,16800.0,45.35,45.37,45.24,45.29,16800.0
2014-04-28 12:55:00,45.35,45.35,45.03,45.12,39800.0,45.35,45.35,45.03,45.12,39800.0
2014-04-28 13:00:00,45.1,45.1,44.9,44.95,64100.0,45.1,45.1,44.9,44.95,64100.0
2014-04-28 13:05:00,44.98,44.98,44.69,44.8,68800.0,44.98,44.98,44.69,44.8,68800.0
2014-04-28 13:10:00,44.8,44.95,44.69,44.78,44800.0,44.8,44.95,44.69,44.78,44800.0
2014-04-28 13:15:00,44.76,44.77,44.52,44.62,48400.0,44.76,44.77,44.52,44.62,48400.0
2014-04-28 13:20:00,44.62,44.65,44.24,44.32,51400.0,44.62,44.65,44.24,44.32,51400.0
2014-04-28 13:25:00,44.33,44.48,44.17,44.48,39600.0,44.33,44.48,44.17,44.48,39600.0
2014-04-28 13:30:00,44.51,44.77,44.43,44.48,69700.0,44.51,44.77,44.43,44.48,69700.0
2014-04-28 13:35:00,44.49,44.71,44.47,44.64,15200.0,44.49,44.71,44.47,44.64,15200.0
2014-04-28 13:40:00,44.65,45.24,44.62,45.24,62300.0,44.65,45.24,44.62,45.24,62300.0
2014-04-28 13:45:00,45.27,45.42,45.07,45.41,61100.0,45.27,45.42,45.07,45.41,61100.0
2014-04-28 13:50:00,45.41,45.61,45.34,45.47,52500.0,45.41,45.61,45.34,45.47,52500.0
2014-04-28 13:55:00,45.45,45.57,45.35,45.42,35200.0,45.45,45.57,45.35,45.42,35200.0
2014-04-28 14:00:00,45.43,45.44,45.06,45.28,23700.0,45.43,45.44,45.06,45.28,23700.0
2014-04-28 14:05:00,45.29,45.33,45.13,45.32,46800.0,45.29,45.33,45.13,45.32,46800.0
2014-04-28 14:10:00,45.34,45.53,45.27,45.31,32600.0,45.34,45.53,45.27,45.31,32600.0
2014-04-28 14:15:00,45.32,45.33,45.18,45.22,69000.0,45.32,45.33,45.18,45.22,69000.0
2014-04-28 14:20:00,45.21,45.3,45.13,45.29,72200.0,45.21,45.3,45.13,45.29,72200.0
2014-04-28 14:25:00,45.29,45.3,45.2,45.29,29400.0,45.29,45.3,45.2,45.29,29400.0
2014-04-28 14:30:00,45.28,45.51,45.21,45.48,250000.0,45.28,45.51,45.21,45.48,250000.0
2014-04-28 14:35:00,45.48,46.12,45.48,45.93,237100.0,45.48,46.12,45.48,45.93,237100.0
2014-04-28 14:40:00,45.94,45.99,45.57,45.66,46900.0,45.94,45.99,45.57,45.66,46900.0
2014-04-28 14:45:00,45.66,45.97,45.58,45.92,60900.0,45.66,45.97,45.58,45.92,60900.0
2014-04-28 14:50:00,45.92,46.16,45.91,46.04,66900.0,45.92,46.16,45.91,46.04,66900.0
2014-04-28 14:55:00,46.02,46.13,45.86,45.9,81900.0,46.02,46.13,45.86,45.9,81900.0
2014-04-28 15:00:00,45.9,46.0,45.79,45.88,136600.0,45.9,46.0,45.79,45.88,136600.0
2014-04-28 15:05:00,45.85,46.18,45.66,46.17,61000.0,45.85,46.18,45.66,46.17,61000.0
2014-04-28 15:10:00,46.16,46.33,45.96,46.27,135400.0,46.16,46.33,45.96,46.27,135400.0
2014-04-28 15:15:00,46.28,46.28,45.9,46.11,74000.0,46.28,46.28,45.9,46.11,74000.0
2014-04-28 15:20:00,46.13,46.2,46.01,46.19,54000.0,46.13,46.2,46.01,46.19,54000.0
2014-04-28 15:25:00,46.19,46.33,46.16,46.28,96300.0,46.19,46.33,46.16,46.28,96300.0
2014-04-28 15:30:00,46.27,46.55,46.27,46.55,101800.0,46.27,46.55,46.27,46.55,101800.0
2014-04-28 15:35:00,46.55,46.75,46.52,46.56,105800.0,46.55,46.75,46.52,46.56,105800.0
2014-04-28 15:40:00,46.54,46.65,46.47,46.62,76600.0,46.54,46.65,46.47,46.62,76600.0
2014-04-28 15:45:00,46.63,46.63,46.43,46.46,125200.0,46.63,46.63,46.43,46.46,125200.0
2014-04-28 15:50:00,46.45,46.7,46.45,46.65,204200.0,46.45,46.7,46.45,46.65,204200.0
2014-04-28 15:55:00,46.65,46.66,46.4,46.43,246600.0,46.65,46.66,46.4,46.43,246600.0
2014-04-29 09:30:00,46.4,47.44,46.4,47.3,73200.0,46.4,47.44,46.4,47.3,73200.0
2014-04-29 09:35:00,47.31,47.38,46.6,47.01,86600.0,47.31,47.38,46.6,47.01,86600.0
2014-04-29 09:40:00,46.96,47.59,46.96,47.48,67200.0,46.96,47.59,46.96,47.48,67200.0
2014-04-29 09:45:00,47.54,48.6,47.45,47.94,169200.0,47.54,48.6,47.45,47.94,169200.0
2014-04-29 09:50:00,47.98,48.4,47.77,48.19,102700.0,47.98,48.4,47.77,48.19,102700.0
2014-04-29 09:55:00,48.28,48.89,48.26,48.48,79300.0,48.28,48.89,48.26,48.48,79300.0
2014-04-29 10:00:00,48.48,48.71,48.16,48.56,67100.0,48.48,48.71,48.16,48.56,67100.0
2014-04-29 10:05:00,48.6,48.65,47.97,47.98,78300.0,48.6,48.65,47.97,47.98,78300.0
2014-04-29 10:10:00,48.05,48.11,47.76,47.94,31200.0,48.05,48.11,47.76,47.94,31200.0
2014-04-29 10:15:00,47.96,48.51,47.95,48.38,38100.0,47.96,48.51,47.95,48.38,38100.0
2014-04-29 10:20:00,48.35,48.72,48.27,48.66,51700.0,48.35,48.72,48.27,48.66,51700.0
2014-04-29 10:25:00,48.65,48.82,48.52,48.68,87900.0,48.65,48.82,48.52,48.68,87900.0
2014-04-29 10:30:00,48.64,48.89,48.53,48.82,58100.0,48.64,48.89,48.53,48.82,58100.0
2014-04-29 10:35:00,48.88,49.23,48.83,49.2,77000.0,48.88,49.23,48.83,49.2,77000.0
2014-04-29 10:40:00,49.21,49.99,49.21,49.51,169600.0,49.21,49.99,49.21,49.51,169600.0
2014-04-29 10:45:00,49.56,49.66,49.06,49.11,33400.0,49.56,49.66,49.06,49.11,33400.0
2014-04-29 10:50:00,49.11,49.3,48.79,49.05,59100.0,49.11,49.3,48.79,49.05,59100.0
2014-04-29 10:55:00,49.1,49.14,48.89,49.08,56500.0,49.1,49.14,48.89,49.08,56500.0
2014-04-29 11:00:00,49.08,49.1,48.87,49.02,46900.0,49.08,49.1,48.87,49.02,46900.0
2014-04-29 11:05:00,49.02,49.07,48.89,49.01,70400.0,49.02,49.07,48.89,49.01,70400.0
2014-04-29 11:10:00,48.98,49.2,48.78,48.8,35200.0,48.98,49.2,48.78,48.8,35200.0
2014-04-29 11:15:00,48.8,49.02,48.77,48.89,27200.0,48.8,49.02,48.77,48.89,27200.0
2014-04-29 11:20:00,48.89,49.4,48.89,49.38,35500.0,48.89,49.4,48.89,49.38,35500.0
2014-04-29 11:25:00,49.4,49.45,49.25,49.33,48600.0,49.4,49.45,49.25,49.33,48600.0
2014-04-29 11:30:00,49.35,49.46,49.33,49.46,27000.0,49.35,49.46,49.33,49.46,27000.0
2014-04-29 11:35:00,49.37,49.47,49.23,49.25,46400.0,49.37,49.47,49.23,49.25,46400.0
2014-04-29 11:40:00,49.25,49.26,48.99,49.04,56100.0,49.25,49.26,48.99,49.04,56100.0
2014-04-29 11:45:00,49.04,49.15,48.88,49.15,31400.0,49.04,49.15,48.88,49.15,31400.0
2014-04-29 11:50:00,49.12,49.13,48.89,48.95,17400.0,49.12,49.13,48.89,48.95,17400.0
2014-04-29 11:55:00,48.95,48.97,48.72,48.74,33800.0,48.95,48.97,48.72,48.74,33800.0
2014-04-29 12:00:00,48.75,48.88,48.67,48.71,26000.0,48.75,48.88,48.67,48.71,26000.0
2014-04-29 12:05:00,48.71,49.19,48.7,49.19,21100.0,48.71,49.19,48.7,49.19,21100.0
2014-04-29 12:10:00,49.19,49.44,49.18,49.33,37100.0,49.19,49.44,49.18,49.33,37100.0
2014-04-29 12:15:00,49.32,49.65,49.32,49.61,86400.0,49.32,49.65,49.32,49.61,86400.0
2014-04-29 12:20:00,49.65,49.95,49.59,49.59,30200.0,49.65,49.95,49.59,49.59,30200.0
2014-04-29 12:25:00,49.59,49.78,49.52,49.73,14400.0,49.59,49.78,49.52,49.73,14400.0
2014-04-29 12:30:00,49.74,50.23,49.74,50.19,50600.0,49.74,50.23,49.74,50.19,50600.0
2014-04-29 12:35:00,50.23,50.42,49.86,49.88,26400.0,50.23,50.42,49.86,49.88,26400.0
2014-04-29 12:40:00,49.89,50.05,49.76,49.92,43500.0,49.89,50.05,49.76,49.92,43500.0
2014-04-29 12:45:00,49.92,50.11,49.69,49.69,32800.0,49.92,50.11,49.69,49.69,32800.0
2014-04-29 12:50:00,49.68,49.86,49.63,49.63,28700.0,49.68,49.86,49.63,49.63,28700.0
2014-04-29 12:55:00,49.63,49.69,49.44,49.49,35700.0,49.63,49.69,49.44,49.49,35700.0
2014-04-29 13:00:00,49.48,49.67,49.32,49.66,29200.0,49.48,49.67,49.32,49.66,29200.0
2014-04-29 13:05:00,49.65,49.66,49.45,49.55,20300.0,49.65,49.66,49.45,49.55,20300.0
2014-04-29 13:10:00,49.55,49.66,49.45,49.45,57600.0,49.55,49.66,49.45,49.45,57600.0
2014-04-29 13:15:00,49.45,49.57,49.39,49.55,59900.0,49.45,49.57,49.39,49.55,59900.0
2014-04-29 13:20:00,49.55,49.71,49.55,49.61,51000.0,49.55,49.71,49.55,49.61,51000.0
2014-04-29 13:25:00,49.65,49.78,49.56,49.78,54600.0,49.65,49.78,49.56,49.78,54600.0
2014-04-29 13:30:00,49.78,49.8,49.45,49.54,19600.0,49.78,49.8,49.45,49.54,19600.0
2014-04-29 13:35:00,49.56,49.73,49.56,49.57,20600.0,49.56,49.73,49.56,49.57,20600.0
2014-04-29 13:40:00,49.57,49.57,49.38,49.38,25600.0,49.57,49.57,49.38,49.38,25600.0
2014-04-29 13:45:00,49.37,49.53,49.28,49.53,24700.0,49.37,49.53,49.28,49.53,24700.0
2014-04-29 13:50:00,49.49,49.7,49.49,49.67,21700.0,49.49,49.7,49.49,49.67,21700.0
2014-04-29 13:55:00,49.68,49.8,49.65,49.79,14800.0,49.68,49.8,49.65,49.79,14800.0
2014-04-29 14:00:00,49.76,49.79,49.58,49.72,22900.0,49.76,49.79,49.58,49.72,22900.0
2014-04-29 14:05:00,49.68,49.68,49.62,49.65,16600.0,49.68,49.68,49.62,49.65,16600.0
2014-04-29 14:10:00,49.64,49.7,49.55,49.58,22400.0,49.64,49.7,49.55,49.58,22400.0
2014-04-29 14:15:00,49.59,49.59,49.28,49.3,29900.0,49.59,49.59,49.28,49.3,29900.0
2014-04-29 14:20:00,49.32,49.48,49.32,49.41,13500.0,49.32,49.48,49.32,49.41,13500.0
2014-04-29 14:25:00,49.44,49.44,49.22,49.23,15500.0,49.44,49.44,49.22,49.23,15500.0
2014-04-29 14:30:00,49.3,49.37,49.23,49.3,13300.0,49.3,49.37,49.23,49.3,13300.0
2014-04-29 14:35:00,49.28,49.33,49.24,49.29,12400.0,49.28,49.33,49.24,49.29,12400.0
2014-04-29 14:40:00,49.3,49.3,49.12,49.12,25600.0,49.3,49.3,49.12,49.12,25600.0
2014-04-29 14:45:00,49.15,49.15,48.9,49.1,35100.0,49.15,49.15,48.9,49.1,35100.0
2014-04-29 14:50:00,49.1,49.3,48.98,49.16,38500.0,49.1,49.3,48.98,49.16,38500.0
2014-04-29 14:55:00,49.13,49.14,49.03,49.1,32400.0,49.13,49.14,49.03,49.1,32400.0
2014-04-29 15:00:00,49.13,49.32,49.12,49.29,41300.0,49.13,49.32,49.12,49.29,41300.0
2014-04-29 15:05:00,49.32,49.42,49.32,49.41,19400.0,49.32,49.42,49.32,49.41,19400.0
2014-04-29 15:10:00,49.43,49.45,49.22,49.35,24300.0,49.43,49.45,49.22,49.35,24300.0
2014-04-29 15:15:00,49.34,49.34,49.19,49.23,31300.0,49.34,49.34,49.19,49.23,31300.0
2014-04-29 15:20:00,49.25,49.34,49.22,49.29,33600.0,49.25,49.34,49.22,49.29,33600.0
2014-04-29 15:25:00,49.32,49.47,49.31,49.47,34600.0,49.32,49.47,49.31,49.47,34600.0
2014-04-29 15:30:00,49.47,49.47,49.33,49.33,39900.0,49.47,49.47,49.33,49.33,39900.0
2014-04-29 15:35:00,49.32,49.32,49.11,49.12,65900.0,49.32,49.32,49.11,49.12,65900.0
2014-04-29 15:40:00,49.12,49.16,49.0,49.01,62000.0,49.12,49.16,49.0,49.01,62000.0
2014-04-29 15:45:00,49.02,49.27,49.02,49.12,105400.0,49.02,49.27,49.02,49.12,105400.0
2014-04-29 15:50:00,49.13,49.2,49.04,49.09,105400.0,49.13,49.2,49.04,49.09,105400.0
2014-04-29 15:55:00,49.09,49.2,49.02,49.19,170000.0,49.09,49.2,49.02,49.19,170000.0
2014-04-30 09:30:00,49.15,49.29,49.01,49.15,73700.0,49.15,49.29,49.01,49.15,73700.0
2014-04-30 09:35:00,49.15,49.33,48.97,49.0,53100.0,49.15,49.33,48.97,49.0,53100.0
2014-04-30 09:40:00,49.0,49.3,48.98,49.06,54700.0,49.0,49.3,48.98,49.06,54700.0
2014-04-30 09:45:00,49.18,49.76,48.9,49.03,71000.0,49.18,49.76,48.9,49.03,71000.0
2014-04-30 09:50:00,48.98,49.23,48.07,48.07,54200.0,48.98,49.23,48.07,48.07,54200.0
2014-04-30 09:55:00,48.14,48.94,47.84,48.48,43300.0,48.14,48.94,47.84,48.48,43300.0
2014-04-30 10:00:00,48.41,48.41,48.13,48.16,14300.0,48.41,48.41,48.13,48.16,14300.0
2014-04-30 10:05:00,48.14,48.4,48.11,48.15,21800.0,48.14,48.4,48.11,48.15,21800.0
2014-04-30 10:10:00,48.17,48.45,48.11,48.25,28300.0,48.17,48.45,48.11,48.25,28300.0
2014-04-30 10:15:00,48.24,49.29,48.24,49.29,46800.0,48.24,49.29,48.24,49.29,46800.0
2014-04-30 10:20:00,49.27,49.31,48.96,49.19,34600.0,49.27,49.31,48.96,49.19,34600.0
2014-04-30 10:25:00,49.24,49.48,49.09,49.14,35300.0,49.24,49.48,49.09,49.14,35300.0
2014-04-30 10:30:00,49.15,49.2,48.95,48.95,33900.0,49.15,49.2,48.95,48.95,33900.0
2014-04-30 10:35:00,48.96,48.98,48.74,48.82,38600.0,48.96,48.98,48.74,48.82,38600.0
2014-04-30 10:40:00,48.77,48.94,48.58,48.61,35700.0,48.77,48.94,48.58,48.61,35700.0
2014-04-30 10:45:00,48.61,49.02,48.56,48.94,41200.0,48.61,49.02,48.56,48.94,41200.0
2014-04-30 10:50:00,48.98,49.36,48.91,49.26,33700.0,48.98,49.36,48.91,49.26,33700.0
2014-04-30 10:55:00,49.24,49.25,49.07,49.15,29400.0,49.24,49.25,49.07,49.15,29400.0
2014-04-30 11:00:00,49.14,49.27,49.05,49.2,23500.0,49.14,49.27,49.05,49.2,23500.0
2014-04-30 11:05:00,49.21,49.22,49.03,49.13,14500.0,49.21,49.22,49.03,49.13,14500.0
2014-04-30 11:10:00,49.13,49.16,48.85,48.87,46300.0,49.13,49.16,48.85,48.87,46300.0
2014-04-30 11:15:00,48.79,49.21,48.73,49.05,26400.0,48.79,49.21,48.73,49.05,26400.0
2014-04-30 11:20:00,49.01,49.13,48.93,49.13,25600.0,49.01,49.13,48.93,49.13,25600.0
2014-04-30 11:25:00,49.16,49.34,49.05,49.34,43200.0,49.16,49.34,49.05,49.34,43200.0
2014-04-30 11:30:00,49.35,49.55,49.33,49.55,33700.0,49.35,49.55,49.33,49.55,33700.0
2014-04-30 11:35:00,49.55,49.55,49.26,49.4,28000.0,49.55,49.55,49.26,49.4,28000.0
2014-04-30 11:40:00,49.4,49.52,49.35,49.38,24400.0,49.4,49.52,49.35,49.38,24400.0
2014-04-30 11:45:00,49.36,49.39,48.94,48.98,37700.0,49.36,49.39,48.94,48.98,37700.0
2014-04-30 11:50:00,48.98,49.14,48.97,49.04,8400.0,48.98,49.14,48.97,49.04,8400.0
2014-04-30 11:55:00,49.02,49.06,48.85,48.88,17100.0,49.02,49.06,48.85,48.88,17100.0
2014-04-30 12:00:00,48.91,49.14,48.9,49.14,14700.0,48.91,49.14,48.9,49.14,14700.0
2014-04-30 12:05:00,49.13,49.36,49.12,49.34,16400.0,49.13,49.36,49.12,49.34,16400.0
2014-04-30 12:10:00,49.35,49.47,49.27,49.47,11100.0,49.35,49.47,49.27,49.47,11100.0
2014-04-30 12:15:00,49.41,49.42,49.23,49.35,20600.0,49.41,49.42,49.23,49.35,20600.0
2014-04-30 12:20:00,49.35,49.39,49.24,49.37,31400.0,49.35,49.39,49.24,49.37,31400.0
2014-04-30 12:25:00,49.35,49.47,49.31,49.4,29400.0,49.35,49.47,49.31,49.4,29400.0
2014-04-30 12:30:00,49.36,49.43,49.22,49.35,28800.0,49.36,49.43,49.22,49.35,28800.0
2014-04-30 12:35:00,49.3,49.37,49.23,49.34,14100.0,49.3,49.37,49.23,49.34,14100.0
2014-04-30 12:40:00,49.36,49.38,49.07,49.1,51700.0,49.36,49.38,49.07,49.1,51700.0
2014-04-30 12:45:00,49.06,49.06,48.98,49.02,15400.0,49.06,49.06,48.98,49.02,15400.0
2014-04-30 12:50:00,49.0,49.15,48.95,49.11,34900.0,49.0,49.15,48.95,49.11,34900.0
2014-04-30 12:55:00,49.08,49.25,49.05,49.21,10900.0,49.08,49.25,49.05,49.21,10900.0
2014-04-30 13:00:00,49.18,49.18,49.0,49.07,19000.0,49.18,49.18,49.0,49.07,19000.0
2014-04-30 13:05:00,49.1,49.35,49.1,49.35,33100.0,49.1,49.35,49.1,49.35,33100.0
2014-04-30 13:10:00,49.34,49.76,49.32,49.76,82400.0,49.34,49.76,49.32,49.76,82400.0
2014-04-30 13:15:00,49.75,49.78,49.6,49.6,28200.0,49.75,49.78,49.6,49.6,28200.0
2014-04-30 13:20:00,49.63,50.1,49.63,50.02,75000.0,49.63,50.1,49.63,50.02,75000.0
2014-04-30 13:25:00,50.01,50.02,49.85,49.85,20200.0,50.01,50.02,49.85,49.85,20200.0
2014-04-30 13:30:00,49.85,49.85,49.56,49.56,50400.0,49.85,49.85,49.56,49.56,50400.0
2014-04-30 13:35:00,49.56,49.57,49.42,49.42,8300.0,49.56,49.57,49.42,49.42,8300.0
2014-04-30 13:40:00,49.38,49.46,49.32,49.45,9900.0,49.38,49.46,49.32,49.45,9900.0
2014-04-30 13:45:00,49.45,49.45,49.32,49.33,8800.0,49.45,49.45,49.32,49.33,8800.0
2014-04-30 13:50:00,49.33,49.4,49.21,49.21,19700.0,49.33,49.4,49.21,49.21,19700.0
2014-04-30 13:55:00,49.21,49.47,49.21,49.37,14700.0,49.21,49.47,49.21,49.37,14700.0
2014-04-30 14:00:00,49.37,49.65,49.3,49.51,37300.0,49.37,49.65,49.3,49.51,37300.0
2014-04-30 14:05:00,49.52,49.59,49.26,49.55,43100.0,49.52,49.59,49.26,49.55,43100.0
2014-04-30 14:10:00,49.51,49.51,49.17,49.39,19500.0,49.51,49.51,49.17,49.39,19500.0
2014-04-30 14:15:00,49.38,49.48,49.22,49.27,24800.0,49.38,49.48,49.22,49.27,24800.0
2014-04-30 14:20:00,49.28,49.45,49.2,49.37,11700.0,49.28,49.45,49.2,49.37,11700.0
2014-04-30 14:25:00,49.36,49.36,49.17,49.24,19100.0,49.36,49.36,49.17,49.24,19100.0
2014-04-30 14:30:00,49.26,49.39,49.16,49.32,36900.0,49.26,49.39,49.16,49.32,36900.0
2014-04-30 14:35:00,49.36,49.41,49.08,49.08,22400.0,49.36,49.41,49.08,49.08,22400.0
2014-04-30 14:40:00,49.07,49.25,49.07,49.17,10500.0,49.07,49.25,49.07,49.17,10500.0
2014-04-30 14:45:00,49.22,49.39,49.18,49.35,66000.0,49.22,49.39,49.18,49.35,66000.0
2014-04-30 14:50:00,49.35,49.62,49.24,49.52,26400.0,49.35,49.62,49.24,49.52,26400.0
2014-04-30 14:55:00,49.53,49.64,49.39,49.41,23300.0,49.53,49.64,49.39,49.41,23300.0
2014-04-30 15:00:00,49.42,49.52,49.31,49.38,30900.0,49.42,49.52,49.31,49.38,30900.0
2014-04-30 15:05:00,49.39,49.46,49.16,49.32,37300.0,49.39,49.46,49.16,49.32,37300.0
2014-04-30 15:10:00,49.31,49.41,49.2,49.3,21600.0,49.31,49.41,49.2,49.3,21600.0
2014-04-30 15:15:00,49.22,49.36,49.08,49.29,35900.0,49.22,49.36,49.08,49.29,35900.0
2014-04-30 15:20:00,49.32,49.34,49.14,49.17,49100.0,49.32,49.34,49.14,49.17,49100.0
2014-04-30 15:25:00,49.17,49.37,49.14,49.32,27100.0,49.17,49.37,49.14,49.32,27100.0
2014-04-30 15:30:00,49.34,49.51,49.31,49.49,29900.0,49.34,49.51,49.31,49.49,29900.0
2014-04-30 15:35:00,49.49,49.62,49.47,49.48,31500.0,49.49,49.62,49.47,49.48,31500.0
2014-04-30 15:40:00,49.49,49.7,49.4,49.67,42100.0,49.49,49.7,49.4,49.67,42100.0
2014-04-30 15:45:00,49.66,49.7,49.49,49.66,68000.0,49.66,49.7,49.49,49.66,68000.0
2014-04-30 15:50:00,49.67,49.74,49.52,49.72,163000.0,49.67,49.74,49.52,49.72,163000.0
2014-04-30 15:55:00,49.72,49.78,49.65,49.72,112800.0,49.72,49.78,49.65,49.72,112800.0
2014-05-01 09:30:00,49.25,50.55,49.02,50.51,67200.0,49.25,50.55,49.02,50.51,67200.0
2014-05-01 09:35:00,50.57,51.22,50.47,51.18,36600.0,50.57,51.22,50.47,51.18,36600.0
2014-05-01 09:40:00,51.15,51.86,51.11,51.24,67300.0,51.15,51.86,51.11,51.24,67300.0
2014-05-01 09:45:00,51.25,51.35,50.87,51.24,66100.0,51.25,51.35,50.87,51.24,66100.0
2014-05-01 09:50:00,51.15,51.61,51.13,51.6,45900.0,51.15,51.61,51.13,51.6,45900.0
2014-05-01 09:55:00,51.61,51.67,50.9,50.91,61500.0,51.61,51.67,50.9,50.91,61500.0
2014-05-01 10:00:00,50.94,51.14,50.89,51.0,58900.0,50.94,51.14,50.89,51.0,58900.0
2014-05-01 10:05:00,50.99,51.15,50.89,50.98,43400.0,50.99,51.15,50.89,50.98,43400.0
2014-05-01 10:10:00,50.93,51.15,50.78,51.05,41900.0,50.93,51.15,50.78,51.05,41900.0
2014-05-01 10:15:00,51.0,51.38,50.93,51.36,48800.0,51.0,51.38,50.93,51.36,48800.0
2014-05-01 10:20:00,51.31,51.61,51.1,51.61,64500.0,51.31,51.61,51.1,51.61,64500.0
2014-05-01 10:25:00,51.63,52.04,51.5,51.94,35600.0,51.63,52.04,51.5,51.94,35600.0
2014-05-01 10:30:00,52.0,52.19,51.62,51.72,54100.0,52.0,52.19,51.62,51.72,54100.0
2014-05-01 10:35:00,51.7,51.73,51.41,51.48,26500.0,51.7,51.73,51.41,51.48,26500.0
2014-05-01 10:40:00,51.48,51.77,51.48,51.68,23800.0,51.48,51.77,51.48,51.68,23800.0
2014-05-01 10:45:00,51.74,52.56,51.67,52.55,59900.0,51.74,52.56,51.67,52.55,59900.0
2014-05-01 10:50:00,52.55,52.65,52.38,52.65,46200.0,52.55,52.65,52.38,52.65,46200.0
2014-05-01 10:55:00,52.63,52.75,52.08,52.08,108400.0,52.63,52.75,52.08,52.08,108400.0
2014-05-01 11:00:00,52.08,52.28,52.03,52.19,38600.0,52.08,52.28,52.03,52.19,38600.0
2014-05-01 11:05:00,52.15,52.2,52.02,52.13,20800.0,52.15,52.2,52.02,52.13,20800.0
2014-05-01 11:10:00,52.12,52.46,52.07,52.35,12900.0,52.12,52.46,52.07,52.35,12900.0
2014-05-01 11:15:00,52.35,52.37,52.17,52.25,17800.0,52.35,52.37,52.17,52.25,17800.0
2014-05-01 11:20:00,52.24,52.44,52.19,52.44,25400.0,52.24,52.44,52.19,52.44,25400.0
2014-05-01 11:25:00,52.43,52.82,52.43,52.72,22200.0,52.43,52.82,52.43,52.72,22200.0
2014-05-01 11:30:00,52.71,53.04,52.35,52.78,38300.0,52.71,53.04,52.35,52.78,38300.0
2014-05-01 11:35:00,52.8,52.98,52.67,52.81,44400.0,52.8,52.98,52.67,52.81,44400.0
2014-05-01 11:40:00,52.81,52.94,52.7,52.88,33500.0,52.81,52.94,52.7,52.88,33500.0
2014-05-01 11:45:00,52.87,52.87,52.71,52.77,33500.0,52.87,52.87,52.71,52.77,33500.0
2014-05-01 11:50:00,52.75,52.75,52.17,52.19,38400.0,52.75,52.75,52.17,52.19,38400.0
2014-05-01 11:55:00,52.2,52.4,52.13,52.16,12500.0,52.2,52.4,52.13,52.16,12500.0
2014-05-01 12:00:00,52.15,52.64,52.15,52.63,21600.0,52.15,52.64,52.15,52.63,21600.0
2014-05-01 12:05:00,52.61,52.67,52.37,52.51,11200.0,52.61,52.67,52.37,52.51,11200.0
2014-05-01 12:10:00,52.47,52.59,52.4,52.46,19200.0,52.47,52.59,52.4,52.46,19200.0
2014-05-01 12:15:00,52.45,52.49,52.19,52.21,13500.0,52.45,52.49,52.19,52.21,13500.0
2014-05-01 12:20:00,52.18,52.31,52.1,52.26,19500.0,52.18,52.31,52.1,52.26,19500.0
2014-05-01 12:25:00,52.23,52.33,52.2,52.28,16500.0,52.23,52.33,52.2,52.28,16500.0
2014-05-01 12:30:00,52.28,52.28,52.08,52.24,11600.0,52.28,52.28,52.08,52.24,11600.0
2014-05-01 12:35:00,52.23,52.23,52.05,52.08,14900.0,52.23,52.23,52.05,52.08,14900.0
2014-05-01 12:40:00,52.05,52.15,51.89,51.96,11600.0,52.05,52.15,51.89,51.96,11600.0
2014-05-01 12:45:00,51.95,51.95,51.77,51.83,21500.0,51.95,51.95,51.77,51.83,21500.0
2014-05-01 12:50:00,51.84,52.11,51.84,51.87,18500.0,51.84,52.11,51.84,51.87,18500.0
2014-05-01 12:55:00,51.85,51.94,51.76,51.76,9700.0,51.85,51.94,51.76,51.76,9700.0
2014-05-01 13:00:00,51.74,51.95,51.74,51.88,16200.0,51.74,51.95,51.74,51.88,16200.0
2014-05-01 13:05:00,51.87,51.92,51.86,51.9,12600.0,51.87,51.92,51.86,51.9,12600.0
2014-05-01 13:10:00,51.88,51.92,51.65,51.86,17400.0,51.88,51.92,51.65,51.86,17400.0
2014-05-01 13:15:00,51.86,51.86,51.65,51.72,12800.0,51.86,51.86,51.65,51.72,12800.0
2014-05-01 13:20:00,51.69,51.71,51.43,51.48,15300.0,51.69,51.71,51.43,51.48,15300.0
2014-05-01 13:25:00,51.48,51.52,51.38,51.47,16500.0,51.48,51.52,51.38,51.47,16500.0
2014-05-01 13:30:00,51.48,51.48,51.22,51.32,17900.0,51.48,51.48,51.22,51.32,17900.0
2014-05-01 13:35:00,51.34,51.37,51.23,51.28,17100.0,51.34,51.37,51.23,51.28,17100.0
2014-05-01 13:40:00,51.27,51.29,51.14,51.23,16600.0,51.27,51.29,51.14,51.23,16600.0
2014-05-01 13:45:00,51.18,51.28,51.04,51.07,36700.0,51.18,51.28,51.04,51.07,36700.0
2014-05-01 13:50:00,51.03,51.12,50.9,50.99,37200.0,51.03,51.12,50.9,50.99,37200.0
2014-05-01 13:55:00,50.94,50.98,50.69,50.77,10200.0,50.94,50.98,50.69,50.77,10200.0
2014-05-01 14:00:00,50.78,51.2,50.78,51.2,21200.0,50.78,51.2,50.78,51.2,21200.0
2014-05-01 14:05:00,51.19,51.31,51.18,51.3,35400.0,51.19,51.31,51.18,51.3,35400.0
2014-05-01 14:10:00,51.29,51.32,51.0,51.0,19200.0,51.29,51.32,51.0,51.0,19200.0
2014-05-01 14:15:00,51.02,51.13,50.85,50.88,17000.0,51.02,51.13,50.85,50.88,17000.0
2014-05-01 14:20:00,50.84,51.01,50.77,50.91,13900.0,50.84,51.01,50.77,50.91,13900.0
2014-05-01 14:25:00,50.91,50.97,50.82,50.93,16500.0,50.91,50.97,50.82,50.93,16500.0
2014-05-01 14:30:00,50.91,50.96,50.79,50.79,18900.0,50.91,50.96,50.79,50.79,18900.0
2014-05-01 14:35:00,50.79,50.82,50.62,50.62,13300.0,50.79,50.82,50.62,50.62,13300.0
2014-05-01 14:40:00,50.61,50.64,50.51,50.62,17600.0,50.61,50.64,50.51,50.62,17600.0
2014-05-01 14:45:00,50.63,50.78,50.55,50.7,20100.0,50.63,50.78,50.55,50.7,20100.0
2014-05-01 14:50:00,50.7,50.7,50.45,50.45,20000.0,50.7,50.7,50.45,50.45,20000.0
2014-05-01 14:55:00,50.45,50.52,50.37,50.44,13900.0,50.45,50.52,50.37,50.44,13900.0
2014-05-01 15:00:00,50.45,50.59,50.34,50.35,11400.0,50.45,50.59,50.34,50.35,11400.0
2014-05-01 15:05:00,50.36,50.37,50.27,50.3,23100.0,50.36,50.37,50.27,50.3,23100.0
2014-05-01 15:10:00,50.29,50.47,50.19,50.47,27400.0,50.29,50.47,50.19,50.47,27400.0
2014-05-01 15:15:00,50.49,50.63,50.42,50.63,26400.0,50.49,50.63,50.42,50.63,26400.0
2014-05-01 15:20:00,50.63,50.65,50.53,50.56,12100.0,50.63,50.65,50.53,50.56,12100.0
2014-05-01 15:25:00,50.55,50.58,50.44,50.58,19100.0,50.55,50.58,50.44,50.58,19100.0
2014-05-01 15:30:00,50.57,50.6,50.47,50.58,23300.0,50.57,50.6,50.47,50.58,23300.0
2014-05-01 15:35:00,50.6,50.74,50.54,50.62,25200.0,50.6,50.74,50.54,50.62,25200.0
2014-05-01 15:40:00,50.6,50.64,50.47,50.49,36800.0,50.6,50.64,50.47,50.49,36800.0
2014-05-01 15:45:00,50.49,50.52,50.32,50.37,51400.0,50.49,50.52,50.32,50.37,51400.0
2014-05-01 15:50:00,50.39,50.48,50.31,50.39,148900.0,50.39,50.48,50.31,50.39,148900.0
2014-05-01 15:55:00,50.41,50.48,50.28,50.48,238500.0,50.41,50.48,50.28,50.48,238500.0
2014-05-02 09:30:00,50.73,51.34,50.33,50.68,84800.0,50.73,51.34,50.33,50.68,84800.0
2014-05-02 09:35:00,50.68,51.0,50.66,50.73,16700.0,50.68,51.0,50.66,50.73,16700.0
2014-05-02 09:40:00,50.71,50.93,49.75,50.07,42000.0,50.71,50.93,49.75,50.07,42000.0
2014-05-02 09:45:00,50.08,50.27,49.4,49.42,26800.0,50.08,50.27,49.4,49.42,26800.0
2014-05-02 09:50:00,49.4,50.0,49.32,49.8,133100.0,49.4,50.0,49.32,49.8,133100.0
2014-05-02 09:55:00,49.84,50.49,49.82,50.49,24100.0,49.84,50.49,49.82,50.49,24100.0
2014-05-02 10:00:00,50.44,50.46,50.1,50.11,52000.0,50.44,50.46,50.1,50.11,52000.0
2014-05-02 10:05:00,50.13,50.61,50.11,50.34,33900.0,50.13,50.61,50.11,50.34,33900.0
2014-05-02 10:10:00,50.44,50.44,50.19,50.24,32100.0,50.44,50.44,50.19,50.24,32100.0
2014-05-02 10:15:00,50.4,50.63,50.35,50.53,39000.0,50.4,50.63,50.35,50.53,39000.0
2014-05-02 10:20:00,50.54,50.93,50.5,50.86,17500.0,50.54,50.93,50.5,50.86,17500.0
2014-05-02 10:25:00,50.89,50.92,50.5,50.67,72000.0,50.89,50.92,50.5,50.67,72000.0
2014-05-02 10:30:00,50.68,50.83,50.62,50.81,34700.0,50.68,50.83,50.62,50.81,34700.0
2014-05-02 10:35:00,50.85,51.06,50.74,50.99,17800.0,50.85,51.06,50.74,50.99,17800.0
2014-05-02 10:40:00,50.98,51.06,50.59,50.74,24700.0,50.98,51.06,50.59,50.74,24700.0
2014-05-02 10:45:00,50.75,50.78,50.2,50.2,36000.0,50.75,50.78,50.2,50.2,36000.0
2014-05-02 10:50:00,50.19,50.51,50.19,50.46,53800.0,50.19,50.51,50.19,50.46,53800.0
2014-05-02 10:55:00,50.5,51.06,50.44,51.0,72900.0,50.5,51.06,50.44,51.0,72900.0
2014-05-02 11:00:00,51.01,51.3,50.93,51.18,75200.0,51.01,51.3,50.93,51.18,75200.0
2014-05-02 11:05:00,51.18,51.24,51.0,51.11,33600.0,51.18,51.24,51.0,51.11,33600.0
2014-05-02 11:10:00,51.06,51.24,51.03,51.13,30600.0,51.06,51.24,51.03,51.13,30600.0
2014-05-02 11:15:00,51.12,51.41,51.08,51.4,31300.0,51.12,51.41,51.08,51.4,31300.0
2014-05-02 11:20:00,51.37,51.4,51.17,51.22,16100.0,51.37,51.4,51.17,51.22,16100.0
2014-05-02 11:25:00,51.2,51.2,51.05,51.07,14500.0,51.2,51.2,51.05,51.07,14500.0
2014-05-02 11:30:00,51.07,51.53,51.07,51.48,35100.0,51.07,51.53,51.07,51.48,35100.0
2014-05-02 11:35:00,51.48,51.54,51.37,51.46,16600.0,51.48,51.54,51.37,51.46,16600.0
2014-05-02 11:40:00,51.46,51.64,51.43,51.61,46200.0,51.46,51.64,51.43,51.61,46200.0
2014-05-02 11:45:00,51.61,51.82,51.59,51.76,22600.0,51.61,51.82,51.59,51.76,22600.0
2014-05-02 11:50:00,51.71,51.94,51.69,51.73,45800.0,51.71,51.94,51.69,51.73,45800.0
2014-05-02 11:55:00,51.73,51.77,51.55,51.59,18800.0,51.73,51.77,51.55,51.59,18800.0
2014-05-02 12:00:00,51.6,51.68,51.53,51.63,28900.0,51.6,51.68,51.53,51.63,28900.0
2014-05-02 12:05:00,51.63,51.83,51.6,51.73,30200.0,51.63,51.83,51.6,51.73,30200.0
2014-05-02 12:10:00,51.75,51.9,51.69,51.9,22200.0,51.75,51.9,51.69,51.9,22200.0
2014-05-02 12:15:00,51.88,51.89,51.73,51.81,20300.0,51.88,51.89,51.73,51.81,20300.0
2014-05-02 12:20:00,51.82,51.87,51.75,51.77,12800.0,51.82,51.87,51.75,51.77,12800.0
2014-05-02 12:25:00,51.77,51.82,51.7,51.75,26100.0,51.77,51.82,51.7,51.75,26100.0
2014-05-02 12:30:00,51.75,51.75,51.58,51.69,22900.0,51.75,51.75,51.58,51.69,22900.0
2014-05-02 12:35:00,51.69,51.79,51.68,51.72,10500.0,51.69,51.79,51.68,51.72,10500.0
2014-05-02 12:40:00,51.76,51.83,51.68,51.76,14300.0,51.76,51.83,51.68,51.76,14300.0
2014-05-02 12:45:00,51.76,51.85,51.62,51.62,22400.0,51.76,51.85,51.62,51.62,22400.0
2014-05-02 12:50:00,51.63,51.71,51.51,51.66,21400.0,51.63,51.71,51.51,51.66,21400.0
2014-05-02 12:55:00,51.64,51.68,51.55,51.55,21800.0,51.64,51.68,51.55,51.55,21800.0
2014-05-02 13:00:00,51.56,51.6,51.48,51.56,11800.0,51.56,51.6,51.48,51.56,11800.0
2014-05-02 13:05:00,51.57,51.57,51.33,51.36,14400.0,51.57,51.57,51.33,51.36,14400.0
2014-05-02 13:10:00,51.32,51.44,51.23,51.44,24700.0,51.32,51.44,51.23,51.44,24700.0
2014-05-02 13:15:00,51.41,51.52,51.28,51.45,16000.0,51.41,51.52,51.28,51.45,16000.0
2014-05-02 13:20:00,51.44,51.45,51.31,51.41,13400.0,51.44,51.45,51.31,51.41,13400.0
2014-05-02 13:25:00,51.42,51.43,51.12,51.13,21700.0,51.42,51.43,51.12,51.13,21700.0
2014-05-02 13:30:00,51.16,51.16,50.8,50.85,120500.0,51.16,51.16,50.8,50.85,120500.0
2014-05-02 13:35:00,50.86,50.92,50.78,50.89,100200.0,50.86,50.92,50.78,50.89,100200.0
2014-05-02 13:40:00,50.91,51.03,50.81,51.03,102100.0,50.91,51.03,50.81,51.03,102100.0
2014-05-02 13:45:00,51.03,51.19,51.01,51.07,17600.0,51.03,51.19,51.01,51.07,17600.0
2014-05-02 13:50:00,51.07,51.11,50.99,51.1,14500.0,51.07,51.11,50.99,51.1,14500.0
2014-05-02 13:55:00,51.06,51.28,51.03,51.16,26500.0,51.06,51.28,51.03,51.16,26500.0
2014-05-02 14:00:00,51.19,51.3,51.07,51.11,18300.0,51.19,51.3,51.07,51.11,18300.0
2014-05-02 14:05:00,51.15,51.24,51.02,51.02,5000.0,51.15,51.24,51.02,51.02,5000.0
2014-05-02 14:10:00,50.98,51.16,50.95,51.14,9300.0,50.98,51.16,50.95,51.14,9300.0
2014-05-02 14:15:00,51.17,51.34,51.16,51.31,7900.0,51.17,51.34,51.16,51.31,7900.0
2014-05-02 14:20:00,51.28,51.28,51.11,51.11,7100.0,51.28,51.28,51.11,51.11,7100.0
2014-05-02 14:25:00,51.13,51.2,51.04,51.04,7400.0,51.13,51.2,51.04,51.04,7400.0
2014-05-02 14:30:00,51.04,51.14,51.03,51.14,7200.0,51.04,51.14,51.03,51.14,7200.0
2014-05-02 14:35:00,51.17,51.25,51.13,51.23,8700.0,51.17,51.25,51.13,51.23,8700.0
2014-05-02 14:40:00,51.21,51.24,51.13,51.2,11200.0,51.21,51.24,51.13,51.2,11200.0
2014-05-02 14:45:00,51.23,51.25,51.12,51.22,10000.0,51.23,51.25,51.12,51.22,10000.0
2014-05-02 14:50:00,51.22,51.29,51.17,51.2,8000.0,51.22,51.29,51.17,51.2,8000.0
2014-05-02 14:55:00,51.19,51.24,51.12,51.22,15400.0,51.19,51.24,51.12,51.22,15400.0
2014-05-02 15:00:00,51.22,51.37,51.18,51.37,22900.0,51.22,51.37,51.18,51.37,22900.0
2014-05-02 15:05:00,51.37,51.5,51.37,51.46,14100.0,51.37,51.5,51.37,51.46,14100.0
2014-05-02 15:10:00,51.44,51.44,51.36,51.38,9700.0,51.44,51.44,51.36,51.38,9700.0
2014-05-02 15:15:00,51.38,51.44,51.37,51.4,12000.0,51.38,51.44,51.37,51.4,12000.0
2014-05-02 15:20:00,51.4,51.4,51.22,51.22,17000.0,51.4,51.4,51.22,51.22,17000.0
2014-05-02 15:25:00,51.2,51.29,51.11,51.11,12500.0,51.2,51.29,51.11,51.11,12500.0
2014-05-02 15:30:00,51.13,51.19,51.11,51.12,17200.0,51.13,51.19,51.11,51.12,17200.0
2014-05-02 15:35:00,51.11,51.17,51.04,51.12,28200.0,51.11,51.17,51.04,51.12,28200.0
2014-05-02 15:40:00,51.09,51.14,51.07,51.07,24900.0,51.09,51.14,51.07,51.07,24900.0
2014-05-02 15:45:00,51.1,51.14,51.05,51.12,38300.0,51.1,51.14,51.05,51.12,38300.0
2014-05-02 15:50:00,51.12,51.22,51.12,51.15,45200.0,51.12,51.22,51.12,51.15,45200.0
2014-05-02 15:55:00,51.15,51.24,51.15,51.18,77700.0,51.15,51.24,51.15,51.18,77700.0
2014-05-05 09:30:00,50.56,50.57,49.82,50.0,63000.0,50.56,50.57,49.82,50.0,63000.0
2014-05-05 09:35:00,50.21,50.68,49.99,50.13,21200.0,50.21,50.68,49.99,50.13,21200.0
2014-05-05 09:40:00,50.18,50.92,50.07,50.58,18100.0,50.18,50.92,50.07,50.58,18100.0
2014-05-05 09:45:00,50.59,50.78,50.04,50.14,25200.0,50.59,50.78,50.04,50.14,25200.0
2014-05-05 09:50:00,50.08,50.14,49.91,50.1,48800.0,50.08,50.14,49.91,50.1,48800.0
2014-05-05 09:55:00,50.13,50.44,49.97,50.44,10300.0,50.13,50.44,49.97,50.44,10300.0
2014-05-05 10:00:00,50.44,50.63,50.25,50.45,54000.0,50.44,50.63,50.25,50.45,54000.0
2014-05-05 10:05:00,50.54,50.67,50.37,50.62,46400.0,50.54,50.67,50.37,50.62,46400.0
2014-05-05 10:10:00,50.57,50.77,50.48,50.74,21400.0,50.57,50.77,50.48,50.74,21400.0
2014-05-05 10:15:00,50.74,51.06,50.74,51.06,9300.0,50.74,51.06,50.74,51.06,9300.0
2014-05-05 10:20:00,51.11,51.32,51.05,51.32,34300.0,51.11,51.32,51.05,51.32,34300.0
2014-05-05 10:25:00,51.27,51.41,50.85,50.85,32600.0,51.27,51.41,50.85,50.85,32600.0
2014-05-05 10:30:00,50.83,51.0,50.81,50.89,26200.0,50.83,51.0,50.81,50.89,26200.0
2014-05-05 10:35:00,50.86,51.04,50.82,51.02,19500.0,50.86,51.04,50.82,51.02,19500.0
2014-05-05 10:40:00,50.96,51.36,50.94,51.18,11400.0,50.96,51.36,50.94,51.18,11400.0
2014-05-05 10:45:00,51.18,51.18,50.9,50.96,46600.0,51.18,51.18,50.9,50.96,46600.0
2014-05-05 10:50:00,50.98,51.23,50.96,51.16,28000.0,50.98,51.23,50.96,51.16,28000.0
2014-05-05 10:55:00,51.18,51.2,51.04,51.06,27400.0,51.18,51.2,51.04,51.06,27400.0
2014-05-05 11:00:00,51.1,51.15,51.03,51.15,29100.0,51.1,51.15,51.03,51.15,29100.0
2014-05-05 11:05:00,51.16,51.22,51.06,51.17,39000.0,51.16,51.22,51.06,51.17,39000.0
2014-05-05 11:10:00,51.2,51.35,51.17,51.2,57100.0,51.2,51.35,51.17,51.2,57100.0
2014-05-05 11:15:00,51.28,51.45,51.05,51.14,46400.0,51.28,51.45,51.05,51.14,46400.0
2014-05-05 11:20:00,51.19,51.4,51.13,51.32,24400.0,51.19,51.4,51.13,51.32,24400.0
2014-05-05 11:25:00,51.36,51.39,51.15,51.23,17700.0,51.36,51.39,51.15,51.23,17700.0
2014-05-05 11:30:00,51.27,51.55,51.25,51.25,10000.0,51.27,51.55,51.25,51.25,10000.0
2014-05-05 11:35:00,51.23,51.51,51.13,51.46,13300.0,51.23,51.51,51.13,51.46,13300.0
2014-05-05 11:40:00,51.51,51.6,51.37,51.38,40200.0,51.51,51.6,51.37,51.38,40200.0
2014-05-05 11:45:00,51.37,51.62,51.37,51.62,17500.0,51.37,51.62,51.37,51.62,17500.0
2014-05-05 11:50:00,51.65,51.73,51.5,51.52,18000.0,51.65,51.73,51.5,51.52,18000.0
2014-05-05 11:55:00,51.56,51.56,51.41,51.44,16600.0,51.56,51.56,51.41,51.44,16600.0
2014-05-05 12:00:00,51.47,51.66,51.46,51.6,21300.0,51.47,51.66,51.46,51.6,21300.0
2014-05-05 12:05:00,51.57,51.59,51.35,51.39,15900.0,51.57,51.59,51.35,51.39,15900.0
2014-05-05 12:10:00,51.34,51.73,51.33,51.7,20500.0,51.34,51.73,51.33,51.7,20500.0
2014-05-05 12:15:00,51.71,51.82,51.66,51.69,10500.0,51.71,51.82,51.66,51.69,10500.0
2014-05-05 12:20:00,51.73,51.84,51.65,51.73,10300.0,51.73,51.84,51.65,51.73,10300.0
2014-05-05 12:25:00,51.73,51.74,51.55,51.67,14600.0,51.73,51.74,51.55,51.67,14600.0
2014-05-05 12:30:00,51.65,51.76,51.6,51.73,10200.0,51.65,51.76,51.6,51.73,10200.0
2014-05-05 12:35:00,51.73,51.88,51.72,51.79,33900.0,51.73,51.88,51.72,51.79,33900.0
2014-05-05 12:40:00,51.78,51.84,51.64,51.65,16500.0,51.78,51.84,51.64,51.65,16500.0
2014-05-05 12:45:00,51.69,51.85,51.69,51.73,25000.0,51.69,51.85,51.69,51.73,25000.0
2014-05-05 12:50:00,51.75,51.9,51.75,51.86,36600.0,51.75,51.9,51.75,51.86,36600.0
2014-05-05 12:55:00,51.85,51.87,51.74,51.8,30700.0,51.85,51.87,51.74,51.8,30700.0
2014-05-05 13:00:00,51.77,51.86,51.73,51.76,18100.0,51.77,51.86,51.73,51.76,18100.0
2014-05-05 13:05:00,51.77,51.77,51.53,51.53,16000.0,51.77,51.77,51.53,51.53,16000.0
2014-05-05 13:10:00,51.51,51.51,51.21,51.38,21200.0,51.51,51.51,51.21,51.38,21200.0
2014-05-05 13:15:00,51.37,51.58,51.36,51.51,17800.0,51.37,51.58,51.36,51.51,17800.0
2014-05-05 13:20:00,51.5,51.63,51.47,51.57,27200.0,51.5,51.63,51.47,51.57,27200.0
2014-05-05 13:25:00,51.57,51.57,51.21,51.29,15800.0,51.57,51.57,51.21,51.29,15800.0
2014-05-05 13:30:00,51.31,51.59,51.28,51.5,30900.0,51.31,51.59,51.28,51.5,30900.0
2014-05-05 13:35:00,51.53,51.64,51.44,51.59,36400.0,51.53,51.64,51.44,51.59,36400.0
2014-05-05 13:40:00,51.61,51.78,51.58,51.72,30000.0,51.61,51.78,51.58,51.72,30000.0
2014-05-05 13:45:00,51.69,51.82,51.67,51.82,25700.0,51.69,51.82,51.67,51.82,25700.0
2014-05-05 13:50:00,51.82,51.9,51.76,51.86,10400.0,51.82,51.9,51.76,51.86,10400.0
2014-05-05 13:55:00,51.87,51.93,51.81,51.83,12200.0,51.87,51.93,51.81,51.83,12200.0
2014-05-05 14:00:00,51.84,51.96,51.77,51.83,31100.0,51.84,51.96,51.77,51.83,31100.0
2014-05-05 14:05:00,51.87,51.93,51.82,51.92,29900.0,51.87,51.93,51.82,51.92,29900.0
2014-05-05 14:10:00,51.91,51.97,51.85,51.85,10500.0,51.91,51.97,51.85,51.85,10500.0
2014-05-05 14:15:00,51.81,51.81,51.55,51.55,28300.0,51.81,51.81,51.55,51.55,28300.0
2014-05-05 14:20:00,51.54,51.78,51.45,51.74,42600.0,51.54,51.78,51.45,51.74,42600.0
2014-05-05 14:25:00,51.72,51.75,51.61,51.64,9200.0,51.72,51.75,51.61,51.64,9200.0
2014-05-05 14:30:00,51.62,51.75,51.51,51.7,23600.0,51.62,51.75,51.51,51.7,23600.0
2014-05-05 14:35:00,51.7,51.86,51.67,51.86,25400.0,51.7,51.86,51.67,51.86,25400.0
2014-05-05 14:40:00,51.83,52.12,51.83,52.03,33100.0,51.83,52.12,51.83,52.03,33100.0
2014-05-05 14:45:00,52.02,52.09,51.91,51.91,9200.0,52.02,52.09,51.91,51.91,9200.0
2014-05-05 14:50:00,51.93,52.14,51.9,51.99,28400.0,51.93,52.14,51.9,51.99,28400.0
2014-05-05 14:55:00,51.97,52.12,51.93,52.05,39100.0,51.97,52.12,51.93,52.05,39100.0
2014-05-05 15:00:00,52.06,52.06,51.87,51.9,27800.0,52.06,52.06,51.87,51.9,27800.0
2014-05-05 15:05:00,51.9,52.12,51.9,52.11,16700.0,51.9,52.12,51.9,52.11,16700.0
2014-05-05 15:10:00,52.12,52.16,52.06,52.09,22100.0,52.12,52.16,52.06,52.09,22100.0
2014-05-05 15:15:00,52.07,52.09,51.95,51.95,31500.0,52.07,52.09,51.95,51.95,31500.0
2014-05-05 15:20:00,51.98,52.0,51.87,51.89,19500.0,51.98,52.0,51.87,51.89,19500.0
2014-05-05 15:25:00,51.89,51.91,51.86,51.9,33700.0,51.89,51.91,51.86,51.9,33700.0
2014-05-05 15:30:00,51.9,51.93,51.84,51.89,32100.0,51.9,51.93,51.84,51.89,32100.0
2014-05-05 15:35:00,51.9,51.92,51.81,51.89,52600.0,51.9,51.92,51.81,51.89,52600.0
2014-05-05 15:40:00,51.89,51.92,51.84,51.89,24400.0,51.89,51.92,51.84,51.89,24400.0
2014-05-05 15:45:00,51.89,52.02,51.86,52.0,59400.0,51.89,52.02,51.86,52.0,59400.0
2014-05-05 15:50:00,52.0,52.12,51.99,52.07,112100.0,52.0,52.12,51.99,52.07,112100.0
2014-05-05 15:55:00,52.07,52.24,52.06,52.24,173200.0,52.07,52.24,52.06,52.24,173200.0
2014-05-06 09:30:00,52.24,52.32,51.75,51.75,34500.0,52.24,52.32,51.75,51.75,34500.0
2014-05-06 09:35:00,51.99,51.99,51.31,51.64,22700.0,51.99,51.99,51.31,51.64,22700.0
2014-05-06 09:40:00,51.45,51.86,51.2,51.63,22500.0,51.45,51.86,51.2,51.63,22500.0
2014-05-06 09:45:00,51.46,52.12,51.46,52.0,16400.0,51.46,52.12,51.46,52.0,16400.0
2014-05-06 09:50:00,51.95,52.24,51.84,52.0,58300.0,51.95,52.24,51.84,52.0,58300.0
2014-05-06 09:55:00,52.11,52.53,52.01,52.51,50900.0,52.11,52.53,52.01,52.51,50900.0
2014-05-06 10:00:00,52.5,52.51,52.15,52.29,49200.0,52.5,52.51,52.15,52.29,49200.0
2014-05-06 10:05:00,52.33,52.45,52.18,52.25,50100.0,52.33,52.45,52.18,52.25,50100.0
2014-05-06 10:10:00,52.26,52.37,52.18,52.31,48700.0,52.26,52.37,52.18,52.31,48700.0
2014-05-06 10:15:00,52.32,52.48,52.32,52.48,42800.0,52.32,52.48,52.32,52.48,42800.0
2014-05-06 10:20:00,52.45,52.7,52.45,52.62,12800.0,52.45,52.7,52.45,52.62,12800.0
2014-05-06 10:25:00,52.59,52.63,52.4,52.63,47900.0,52.59,52.63,52.4,52.63,47900.0
2014-05-06 10:30:00,52.62,52.74,52.46,52.62,24600.0,52.62,52.74,52.46,52.62,24600.0
2014-05-06 10:35:00,52.56,52.63,52.45,52.47,11100.0,52.56,52.63,52.45,52.47,11100.0
2014-05-06 10:40:00,52.48,52.53,52.32,52.5,24100.0,52.48,52.53,52.32,52.5,24100.0
2014-05-06 10:45:00,52.47,52.5,52.26,52.28,20400.0,52.47,52.5,52.26,52.28,20400.0
2014-05-06 10:50:00,52.3,52.41,52.27,52.32,44600.0,52.3,52.41,52.27,52.32,44600.0
2014-05-06 10:55:00,52.28,52.3,51.86,51.86,25600.0,52.28,52.3,51.86,51.86,25600.0
2014-05-06 11:00:00,51.8,51.8,51.48,51.59,11900.0,51.8,51.8,51.48,51.59,11900.0
2014-05-06 11:05:00,51.65,51.72,51.52,51.66,11500.0,51.65,51.72,51.52,51.66,11500.0
2014-05-06 11:10:00,51.65,51.65,51.52,51.64,3300.0,51.65,51.65,51.52,51.64,3300.0
2014-05-06 11:15:00,51.61,51.63,51.32,51.37,17900.0,51.61,51.63,51.32,51.37,17900.0
2014-05-06 11:20:00,51.35,51.49,51.35,51.47,5400.0,51.35,51.49,51.35,51.47,5400.0
2014-05-06 11:25:00,51.39,51.43,51.11,51.32,29100.0,51.39,51.43,51.11,51.32,29100.0
2014-05-06 11:30:00,51.38,51.49,51.34,51.39,5400.0,51.38,51.49,51.34,51.39,5400.0
2014-05-06 11:35:00,51.36,51.6,51.27,51.43,10900.0,51.36,51.6,51.27,51.43,10900.0
2014-05-06 11:40:00,51.4,51.4,51.21,51.24,5500.0,51.4,51.4,51.21,51.24,5500.0
2014-05-06 11:45:00,51.21,51.39,51.21,51.33,9000.0,51.21,51.39,51.21,51.33,9000.0
2014-05-06 11:50:00,51.33,51.38,51.25,51.35,15300.0,51.33,51.38,51.25,51.35,15300.0
2014-05-06 11:55:00,51.29,51.5,51.28,51.41,17900.0,51.29,51.5,51.28,51.41,17900.0
2014-05-06 12:00:00,51.41,51.5,51.38,51.41,22400.0,51.41,51.5,51.38,51.41,22400.0
2014-05-06 12:05:00,51.44,51.46,51.39,51.46,1500.0,51.44,51.46,51.39,51.46,1500.0
2014-05-06 12:10:00,51.45,51.46,51.37,51.4,2000.0,51.45,51.46,51.37,51.4,2000.0
2014-05-06 12:15:00,51.4,51.4,51.17,51.17,14200.0,51.4,51.4,51.17,51.17,14200.0
2014-05-06 12:20:00,51.2,51.2,50.99,50.99,14900.0,51.2,51.2,50.99,50.99,14900.0
2014-05-06 12:25:00,50.98,51.0,50.85,50.92,19000.0,50.98,51.0,50.85,50.92,19000.0
2014-05-06 12:30:00,50.95,51.0,50.92,51.0,2100.0,50.95,51.0,50.92,51.0,2100.0
2014-05-06 12:35:00,50.97,51.04,50.92,51.02,5800.0,50.97,51.04,50.92,51.02,5800.0
2014-05-06 12:40:00,51.0,51.08,51.0,51.07,2400.0,51.0,51.08,51.0,51.07,2400.0
2014-05-06 12:45:00,51.06,51.06,50.89,50.93,4600.0,51.06,51.06,50.89,50.93,4600.0
2014-05-06 12:50:00,50.94,50.94,50.77,50.77,4500.0,50.94,50.94,50.77,50.77,4500.0
2014-05-06 12:55:00,50.76,50.93,50.63,50.92,15900.0,50.76,50.93,50.63,50.92,15900.0
2014-05-06 13:00:00,50.89,50.9,50.85,50.86,6700.0,50.89,50.9,50.85,50.86,6700.0
2014-05-06 13:05:00,50.83,50.84,50.71,50.71,7300.0,50.83,50.84,50.71,50.71,7300.0
2014-05-06 13:10:00,50.69,50.74,50.65,50.66,5100.0,50.69,50.74,50.65,50.66,5100.0
2014-05-06 13:15:00,50.68,50.74,50.64,50.73,10500.0,50.68,50.74,50.64,50.73,10500.0
2014-05-06 13:20:00,50.76,50.84,50.7,50.74,9100.0,50.76,50.84,50.7,50.74,9100.0
2014-05-06 13:25:00,50.69,50.73,50.49,50.56,50900.0,50.69,50.73,50.49,50.56,50900.0
2014-05-06 13:30:00,50.56,50.84,50.53,50.82,12800.0,50.56,50.84,50.53,50.82,12800.0
2014-05-06 13:35:00,50.82,50.88,50.68,50.68,56300.0,50.82,50.88,50.68,50.68,56300.0
2014-05-06 13:40:00,50.67,50.68,50.33,50.33,10800.0,50.67,50.68,50.33,50.33,10800.0
2014-05-06 13:45:00,50.31,50.42,50.25,50.42,13300.0,50.31,50.42,50.25,50.42,13300.0
2014-05-06 13:50:00,50.42,50.45,50.34,50.45,16600.0,50.42,50.45,50.34,50.45,16600.0
2014-05-06 13:55:00,50.43,50.49,50.37,50.43,22000.0,50.43,50.49,50.37,50.43,22000.0
2014-05-06 14:00:00,50.46,50.47,50.21,50.21,20100.0,50.46,50.47,50.21,50.21,20100.0
2014-05-06 14:05:00,50.21,50.21,49.91,50.13,40300.0,50.21,50.21,49.91,50.13,40300.0
2014-05-06 14:10:00,50.13,50.42,50.03,50.1,47200.0,50.13,50.42,50.03,50.1,47200.0
2014-05-06 14:15:00,50.04,50.31,50.01,50.2,8800.0,50.04,50.31,50.01,50.2,8800.0
2014-05-06 14:20:00,50.18,50.2,50.07,50.12,10400.0,50.18,50.2,50.07,50.12,10400.0
2014-05-06 14:25:00,50.15,50.18,50.06,50.13,12000.0,50.15,50.18,50.06,50.13,12000.0
2014-05-06 14:30:00,50.12,50.23,50.03,50.12,13100.0,50.12,50.23,50.03,50.12,13100.0
2014-05-06 14:35:00,50.14,50.15,49.71,49.73,37300.0,50.14,50.15,49.71,49.73,37300.0
2014-05-06 14:40:00,49.73,49.92,49.67,49.77,39300.0,49.73,49.92,49.67,49.77,39300.0
2014-05-06 14:45:00,49.78,49.89,49.58,49.59,30900.0,49.78,49.89,49.58,49.59,30900.0
2014-05-06 14:50:00,49.6,49.76,49.51,49.69,24800.0,49.6,49.76,49.51,49.69,24800.0
2014-05-06 14:55:00,49.65,49.71,49.5,49.63,16200.0,49.65,49.71,49.5,49.63,16200.0
2014-05-06 15:00:00,49.6,49.66,49.54,49.57,17200.0,49.6,49.66,49.54,49.57,17200.0
2014-05-06 15:05:00,49.55,49.69,49.55,49.69,16500.0,49.55,49.69,49.55,49.69,16500.0
2014-05-06 15:10:00,49.69,50.02,49.63,49.84,51000.0,49.69,50.02,49.63,49.84,51000.0
2014-05-06 15:15:00,49.87,50.07,49.86,50.02,21900.0,49.87,50.07,49.86,50.02,21900.0
2014-05-06 15:20:00,50.03,50.2,49.99,50.16,30900.0,50.03,50.2,49.99,50.16,30900.0
2014-05-06 15:25:00,50.12,50.21,50.12,50.19,18600.0,50.12,50.21,50.12,50.19,18600.0
2014-05-06 15:30:00,50.19,50.19,50.04,50.04,28000.0,50.19,50.19,50.04,50.04,28000.0
2014-05-06 15:35:00,50.03,50.04,49.94,49.95,25000.0,50.03,50.04,49.94,49.95,25000.0
2014-05-06 15:40:00,49.96,49.97,49.7,49.73,42000.0,49.96,49.97,49.7,49.73,42000.0
2014-05-06 15:45:00,49.74,49.75,49.65,49.75,47100.0,49.74,49.75,49.65,49.75,47100.0
2014-05-06 15:50:00,49.74,49.74,49.48,49.52,80500.0,49.74,49.74,49.48,49.52,80500.0
2014-05-06 15:55:00,49.53,49.61,49.46,49.48,167800.0,49.53,49.61,49.46,49.48,167800.0
2014-05-07 09:30:00,49.64,49.72,48.92,49.55,76000.0,49.64,49.72,48.92,49.55,76000.0
2014-05-07 09:35:00,49.51,49.74,48.77,48.77,32600.0,49.51,49.74,48.77,48.77,32600.0
2014-05-07 09:40:00,48.83,48.9,48.01,48.32,83700.0,48.83,48.9,48.01,48.32,83700.0
2014-05-07 09:45:00,48.27,48.49,48.02,48.19,92800.0,48.27,48.49,48.02,48.19,92800.0
2014-05-07 09:50:00,48.19,48.21,47.56,48.14,127900.0,48.19,48.21,47.56,48.14,127900.0
2014-05-07 09:55:00,48.08,48.25,47.32,47.32,92100.0,48.08,48.25,47.32,47.32,92100.0
2014-05-07 10:00:00,47.32,47.87,47.32,47.76,91600.0,47.32,47.87,47.32,47.76,91600.0
2014-05-07 10:05:00,47.81,47.82,47.46,47.51,78500.0,47.81,47.82,47.46,47.51,78500.0
2014-05-07 10:10:00,47.52,47.53,46.75,46.91,96000.0,47.52,47.53,46.75,46.91,96000.0
2014-05-07 10:15:00,46.87,47.25,46.85,47.18,66300.0,46.87,47.25,46.85,47.18,66300.0
2014-05-07 10:20:00,47.18,47.23,46.81,46.88,66800.0,47.18,47.23,46.81,46.88,66800.0
2014-05-07 10:25:00,46.86,46.93,46.7,46.81,48400.0,46.86,46.93,46.7,46.81,48400.0
2014-05-07 10:30:00,46.77,47.16,46.75,46.89,103700.0,46.77,47.16,46.75,46.89,103700.0
2014-05-07 10:35:00,46.87,47.26,46.79,47.14,97200.0,46.87,47.26,46.79,47.14,97200.0
2014-05-07 10:40:00,47.15,47.17,46.75,46.82,40000.0,47.15,47.17,46.75,46.82,40000.0
2014-05-07 10:45:00,46.85,47.1,46.85,47.01,43900.0,46.85,47.1,46.85,47.01,43900.0
2014-05-07 10:50:00,47.0,47.09,46.82,46.91,61500.0,47.0,47.09,46.82,46.91,61500.0
2014-05-07 10:55:00,46.91,47.08,46.87,47.01,100900.0,46.91,47.08,46.87,47.01,100900.0
2014-05-07 11:00:00,47.02,47.22,47.0,47.12,78100.0,47.02,47.22,47.0,47.12,78100.0
2014-05-07 11:05:00,47.12,47.37,47.06,47.31,31600.0,47.12,47.37,47.06,47.31,31600.0
2014-05-07 11:10:00,47.31,47.48,47.3,47.44,39000.0,47.31,47.48,47.3,47.44,39000.0
2014-05-07 11:15:00,47.44,47.47,47.27,47.32,157700.0,47.44,47.47,47.27,47.32,157700.0
2014-05-07 11:20:00,47.35,47.52,47.22,47.37,111800.0,47.35,47.52,47.22,47.37,111800.0
2014-05-07 11:25:00,47.36,47.57,47.35,47.53,131600.0,47.36,47.57,47.35,47.53,131600.0
2014-05-07 11:30:00,47.51,47.64,47.5,47.58,54100.0,47.51,47.64,47.5,47.58,54100.0
2014-05-07 11:35:00,47.55,47.71,47.48,47.63,72600.0,47.55,47.71,47.48,47.63,72600.0
2014-05-07 11:40:00,47.66,47.98,47.64,47.95,25300.0,47.66,47.98,47.64,47.95,25300.0
2014-05-07 11:45:00,47.96,48.21,47.96,48.01,47000.0,47.96,48.21,47.96,48.01,47000.0
2014-05-07 11:50:00,48.0,48.03,47.76,47.85,81200.0,48.0,48.03,47.76,47.85,81200.0
2014-05-07 11:55:00,47.84,47.85,47.2,47.27,172100.0,47.84,47.85,47.2,47.27,172100.0
2014-05-07 12:00:00,47.25,47.25,46.92,46.92,66600.0,47.25,47.25,46.92,46.92,66600.0
2014-05-07 12:05:00,46.93,46.97,46.55,46.63,71800.0,46.93,46.97,46.55,46.63,71800.0
2014-05-07 12:10:00,46.62,46.79,46.56,46.74,77800.0,46.62,46.79,46.56,46.74,77800.0
2014-05-07 12:15:00,46.75,46.85,46.46,46.85,56000.0,46.75,46.85,46.46,46.85,56000.0
2014-05-07 12:20:00,46.86,46.99,46.67,46.76,35500.0,46.86,46.99,46.67,46.76,35500.0
2014-05-07 12:25:00,46.75,46.75,46.5,46.51,39900.0,46.75,46.75,46.5,46.51,39900.0
2014-05-07 12:30:00,46.55,46.61,46.36,46.56,36700.0,46.55,46.61,46.36,46.56,36700.0
2014-05-07 12:35:00,46.55,46.7,46.47,46.53,23200.0,46.55,46.7,46.47,46.53,23200.0
2014-05-07 12:40:00,46.58,46.7,46.31,46.32,35100.0,46.58,46.7,46.31,46.32,35100.0
2014-05-07 12:45:00,46.31,46.47,46.28,46.47,38800.0,46.31,46.47,46.28,46.47,38800.0
2014-05-07 12:50:00,46.43,46.43,46.04,46.09,65200.0,46.43,46.43,46.04,46.09,65200.0
2014-05-07 12:55:00,46.06,46.08,45.77,45.88,75000.0,46.06,46.08,45.77,45.88,75000.0
2014-05-07 13:00:00,45.88,46.07,45.84,46.07,50900.0,45.88,46.07,45.84,46.07,50900.0
2014-05-07 13:05:00,46.05,46.05,45.75,45.82,68300.0,46.05,46.05,45.75,45.82,68300.0
2014-05-07 13:10:00,45.86,45.88,45.65,45.75,51000.0,45.86,45.88,45.65,45.75,51000.0
2014-05-07 13:15:00,45.8,46.18,45.79,46.14,67000.0,45.8,46.18,45.79,46.14,67000.0
2014-05-07 13:20:00,46.14,46.18,46.06,46.11,58900.0,46.14,46.18,46.06,46.11,58900.0
2014-05-07 13:25:00,46.14,46.16,45.95,46.07,29600.0,46.14,46.16,45.95,46.07,29600.0
2014-05-07 13:30:00,46.08,46.25,45.95,46.24,25600.0,46.08,46.25,45.95,46.24,25600.0
2014-05-07 13:35:00,46.21,46.58,46.21,46.35,47400.0,46.21,46.58,46.21,46.35,47400.0
2014-05-07 13:40:00,46.34,46.37,46.17,46.2,18600.0,46.34,46.37,46.17,46.2,18600.0
2014-05-07 13:45:00,46.21,46.23,45.92,46.0,29300.0,46.21,46.23,45.92,46.0,29300.0
2014-05-07 13:50:00,46.01,46.15,45.95,46.04,46900.0,46.01,46.15,45.95,46.04,46900.0
2014-05-07 13:55:00,46.07,46.09,45.79,45.9,42400.0,46.07,46.09,45.79,45.9,42400.0
2014-05-07 14:00:00,45.89,45.91,45.67,45.8,48900.0,45.89,45.91,45.67,45.8,48900.0
2014-05-07 14:05:00,45.75,45.91,45.71,45.74,42600.0,45.75,45.91,45.71,45.74,42600.0
2014-05-07 14:10:00,45.72,45.77,45.53,45.71,29900.0,45.72,45.77,45.53,45.71,29900.0
2014-05-07 14:15:00,45.73,45.98,45.73,45.88,60900.0,45.73,45.98,45.73,45.88,60900.0
2014-05-07 14:20:00,45.88,45.92,45.72,45.73,27000.0,45.88,45.92,45.72,45.73,27000.0
2014-05-07 14:25:00,45.72,45.98,45.56,45.9,42700.0,45.72,45.98,45.56,45.9,42700.0
2014-05-07 14:30:00,45.96,46.15,45.96,46.11,38600.0,45.96,46.15,45.96,46.11,38600.0
2014-05-07 14:35:00,46.13,46.37,46.1,46.34,34200.0,46.13,46.37,46.1,46.34,34200.0
2014-05-07 14:40:00,46.34,46.36,46.16,46.36,27900.0,46.34,46.36,46.16,46.36,27900.0
2014-05-07 14:45:00,46.34,46.51,46.31,46.49,55300.0,46.34,46.51,46.31,46.49,55300.0
2014-05-07 14:50:00,46.48,46.48,46.19,46.37,68200.0,46.48,46.48,46.19,46.37,68200.0
2014-05-07 14:55:00,46.37,46.37,46.27,46.32,51800.0,46.37,46.37,46.27,46.32,51800.0
2014-05-07 15:00:00,46.31,46.42,46.21,46.29,55100.0,46.31,46.42,46.21,46.29,55100.0
2014-05-07 15:05:00,46.3,46.4,46.29,46.4,37700.0,46.3,46.4,46.29,46.4,37700.0
2014-05-07 15:10:00,46.39,46.49,46.36,46.46,51200.0,46.39,46.49,46.36,46.46,51200.0
2014-05-07 15:15:00,46.45,46.61,46.45,46.54,55000.0,46.45,46.61,46.45,46.54,55000.0
2014-05-07 15:20:00,46.55,46.66,46.5,46.64,53400.0,46.55,46.66,46.5,46.64,53400.0
2014-05-07 15:25:00,46.64,46.7,46.45,46.52,98200.0,46.64,46.7,46.45,46.52,98200.0
2014-05-07 15:30:00,46.53,46.76,46.5,46.74,39200.0,46.53,46.76,46.5,46.74,39200.0
2014-05-07 15:35:00,46.73,46.8,46.68,46.78,59000.0,46.73,46.8,46.68,46.78,59000.0
2014-05-07 15:40:00,46.77,46.96,46.75,46.94,63600.0,46.77,46.96,46.75,46.94,63600.0
2014-05-07 15:45:00,46.93,47.03,46.85,47.02,151000.0,46.93,47.03,46.85,47.02,151000.0
2014-05-07 15:50:00,47.01,47.11,47.0,47.07,190300.0,47.01,47.11,47.0,47.07,190300.0
2014-05-07 15:55:00,47.06,47.19,47.05,47.09,265400.0,47.06,47.19,47.05,47.09,265400.0
2014-05-08 09:30:00,46.49,46.95,45.67,46.11,65100.0,46.49,46.95,45.67,46.11,65100.0
2014-05-08 09:35:00,46.11,46.7,46.03,46.62,98000.0,46.11,46.7,46.03,46.62,98000.0
2014-05-08 09:40:00,46.59,46.77,46.42,46.53,93200.0,46.59,46.77,46.42,46.53,93200.0
2014-05-08 09:45:00,46.54,46.65,46.21,46.41,100700.0,46.54,46.65,46.21,46.41,100700.0
2014-05-08 09:50:00,46.35,46.69,46.34,46.49,66600.0,46.35,46.69,46.34,46.49,66600.0
2014-05-08 09:55:00,46.53,46.89,46.34,46.88,50900.0,46.53,46.89,46.34,46.88,50900.0
2014-05-08 10:00:00,46.88,47.06,46.78,47.04,93300.0,46.88,47.06,46.78,47.04,93300.0
2014-05-08 10:05:00,47.06,47.16,46.96,47.02,85300.0,47.06,47.16,46.96,47.02,85300.0
2014-05-08 10:10:00,47.04,47.29,46.95,47.29,72900.0,47.04,47.29,46.95,47.29,72900.0
2014-05-08 10:15:00,47.3,47.47,47.11,47.25,69500.0,47.3,47.47,47.11,47.25,69500.0
2014-05-08 10:20:00,47.23,47.66,47.23,47.54,41300.0,47.23,47.66,47.23,47.54,41300.0
2014-05-08 10:25:00,47.54,47.6,47.36,47.38,53400.0,47.54,47.6,47.36,47.38,53400.0
2014-05-08 10:30:00,47.35,47.38,47.04,47.07,28700.0,47.35,47.38,47.04,47.07,28700.0
2014-05-08 10:35:00,47.09,47.19,47.03,47.07,39500.0,47.09,47.19,47.03,47.07,39500.0
2014-05-08 10:40:00,47.09,47.23,47.0,47.12,56800.0,47.09,47.23,47.0,47.12,56800.0
2014-05-08 10:45:00,47.08,47.2,46.92,47.13,18200.0,47.08,47.2,46.92,47.13,18200.0
2014-05-08 10:50:00,47.13,47.59,47.13,47.59,31100.0,47.13,47.59,47.13,47.59,31100.0
2014-05-08 10:55:00,47.6,47.6,47.45,47.52,24500.0,47.6,47.6,47.45,47.52,24500.0
2014-05-08 11:00:00,47.52,47.94,47.45,47.93,35200.0,47.52,47.94,47.45,47.93,35200.0
2014-05-08 11:05:00,47.91,48.08,47.81,47.83,42700.0,47.91,48.08,47.81,47.83,42700.0
2014-05-08 11:10:00,47.87,48.17,47.86,47.89,24800.0,47.87,48.17,47.86,47.89,24800.0
2014-05-08 11:15:00,47.93,48.05,47.85,48.05,11700.0,47.93,48.05,47.85,48.05,11700.0
2014-05-08 11:20:00,48.04,48.05,47.74,47.74,23600.0,48.04,48.05,47.74,47.74,23600.0
2014-05-08 11:25:00,47.74,47.76,47.68,47.72,12600.0,47.74,47.76,47.68,47.72,12600.0
2014-05-08 11:30:00,47.71,47.79,47.58,47.68,13200.0,47.71,47.79,47.58,47.68,13200.0
2014-05-08 11:35:00,47.66,47.88,47.66,47.66,26500.0,47.66,47.88,47.66,47.66,26500.0
2014-05-08 11:40:00,47.65,47.81,47.64,47.81,19500.0,47.65,47.81,47.64,47.81,19500.0
2014-05-08 11:45:00,47.79,47.99,47.79,47.94,44900.0,47.79,47.99,47.79,47.94,44900.0
2014-05-08 11:50:00,47.95,48.1,47.91,48.08,22500.0,47.95,48.1,47.91,48.08,22500.0
2014-05-08 11:55:00,48.08,48.1,47.82,47.84,19100.0,48.08,48.1,47.82,47.84,19100.0
2014-05-08 12:00:00,47.83,47.93,47.82,47.84,11900.0,47.83,47.93,47.82,47.84,11900.0
2014-05-08 12:05:00,47.83,47.9,47.7,47.9,13000.0,47.83,47.9,47.7,47.9,13000.0
2014-05-08 12:10:00,47.89,47.91,47.81,47.84,7800.0,47.89,47.91,47.81,47.84,7800.0
2014-05-08 12:15:00,47.83,47.95,47.79,47.8,28300.0,47.83,47.95,47.79,47.8,28300.0
2014-05-08 12:20:00,47.78,47.81,47.5,47.5,8900.0,47.78,47.81,47.5,47.5,8900.0
2014-05-08 12:25:00,47.56,47.68,47.5,47.53,7200.0,47.56,47.68,47.5,47.53,7200.0
2014-05-08 12:30:00,47.53,47.61,47.45,47.5,16400.0,47.53,47.61,47.45,47.5,16400.0
2014-05-08 12:35:00,47.48,47.51,47.27,47.33,18600.0,47.48,47.51,47.27,47.33,18600.0
2014-05-08 12:40:00,47.38,47.4,47.04,47.04,47200.0,47.38,47.4,47.04,47.04,47200.0
2014-05-08 12:45:00,47.04,47.09,46.97,47.0,9900.0,47.04,47.09,46.97,47.0,9900.0
2014-05-08 12:50:00,46.98,47.08,46.93,46.99,12700.0,46.98,47.08,46.93,46.99,12700.0
2014-05-08 12:55:00,46.99,47.16,46.87,47.16,18100.0,46.99,47.16,46.87,47.16,18100.0
2014-05-08 13:00:00,47.13,47.48,47.13,47.45,26500.0,47.13,47.48,47.13,47.45,26500.0
2014-05-08 13:05:00,47.49,47.59,47.44,47.59,16600.0,47.49,47.59,47.44,47.59,16600.0
2014-05-08 13:10:00,47.55,47.57,47.32,47.32,23900.0,47.55,47.57,47.32,47.32,23900.0
2014-05-08 13:15:00,47.28,47.46,47.18,47.19,26900.0,47.28,47.46,47.18,47.19,26900.0
2014-05-08 13:20:00,47.25,47.31,47.02,47.23,11800.0,47.25,47.31,47.02,47.23,11800.0
2014-05-08 13:25:00,47.23,47.38,47.23,47.23,12500.0,47.23,47.38,47.23,47.23,12500.0
2014-05-08 13:30:00,47.26,47.38,47.15,47.38,14300.0,47.26,47.38,47.15,47.38,14300.0
2014-05-08 13:35:00,47.33,47.53,47.28,47.47,13900.0,47.33,47.53,47.28,47.47,13900.0
2014-05-08 13:40:00,47.47,47.47,47.22,47.32,8600.0,47.47,47.47,47.22,47.32,8600.0
2014-05-08 13:45:00,47.34,47.38,47.1,47.11,6400.0,47.34,47.38,47.1,47.11,6400.0
2014-05-08 13:50:00,47.12,47.24,47.09,47.11,19000.0,47.12,47.24,47.09,47.11,19000.0
2014-05-08 13:55:00,47.07,47.07,46.87,46.87,21100.0,47.07,47.07,46.87,46.87,21100.0
2014-05-08 14:00:00,46.86,46.9,46.74,46.74,29900.0,46.86,46.9,46.74,46.74,29900.0
2014-05-08 14:05:00,46.75,46.98,46.74,46.94,24400.0,46.75,46.98,46.74,46.94,24400.0
2014-05-08 14:10:00,46.94,46.99,46.85,46.97,36000.0,46.94,46.99,46.85,46.97,36000.0
2014-05-08 14:15:00,46.98,47.07,46.94,47.0,30000.0,46.98,47.07,46.94,47.0,30000.0
2014-05-08 14:20:00,47.01,47.06,46.92,47.04,19700.0,47.01,47.06,46.92,47.04,19700.0
2014-05-08 14:25:00,47.04,47.18,46.99,47.18,17500.0,47.04,47.18,46.99,47.18,17500.0
2014-05-08 14:30:00,47.16,47.19,47.02,47.15,11600.0,47.16,47.19,47.02,47.15,11600.0
2014-05-08 14:35:00,47.15,47.23,46.93,46.95,16500.0,47.15,47.23,46.93,46.95,16500.0
2014-05-08 14:40:00,46.95,46.98,46.55,46.55,17600.0,46.95,46.98,46.55,46.55,17600.0
2014-05-08 14:45:00,46.55,46.58,46.28,46.35,34000.0,46.55,46.58,46.28,46.35,34000.0
2014-05-08 14:50:00,46.36,46.61,46.36,46.4,22900.0,46.36,46.61,46.36,46.4,22900.0
2014-05-08 14:55:00,46.38,46.53,46.3,46.52,21500.0,46.38,46.53,46.3,46.52,21500.0
2014-05-08 15:00:00,46.52,46.55,46.35,46.43,33000.0,46.52,46.55,46.35,46.43,33000.0
2014-05-08 15:05:00,46.4,46.54,46.35,46.42,18200.0,46.4,46.54,46.35,46.42,18200.0
2014-05-08 15:10:00,46.39,46.4,46.25,46.31,28400.0,46.39,46.4,46.25,46.31,28400.0
2014-05-08 15:15:00,46.31,46.48,46.1,46.45,50900.0,46.31,46.48,46.1,46.45,50900.0
2014-05-08 15:20:00,46.44,46.67,46.44,46.48,12600.0,46.44,46.67,46.44,46.48,12600.0
2014-05-08 15:25:00,46.49,46.57,46.43,46.52,19200.0,46.49,46.57,46.43,46.52,19200.0
2014-05-08 15:30:00,46.47,46.68,46.45,46.68,20400.0,46.47,46.68,46.45,46.68,20400.0
2014-05-08 15:35:00,46.69,46.71,46.51,46.57,32200.0,46.69,46.71,46.51,46.57,32200.0
2014-05-08 15:40:00,46.57,46.6,46.38,46.39,27100.0,46.57,46.6,46.38,46.39,27100.0
2014-05-08 15:45:00,46.39,46.45,46.32,46.35,37000.0,46.39,46.45,46.32,46.35,37000.0
2014-05-08 15:50:00,46.35,46.84,46.35,46.82,169700.0,46.35,46.84,46.35,46.82,169700.0
2014-05-08 15:55:00,46.82,46.82,46.68,46.76,155900.0,46.82,46.82,46.68,46.76,155900.0
2014-05-09 09:30:00,46.47,46.99,46.01,46.96,35700.0,46.47,46.99,46.01,46.96,35700.0
2014-05-09 09:35:00,46.84,47.22,46.42,46.65,18000.0,46.84,47.22,46.42,46.65,18000.0
2014-05-09 09:40:00,46.6,46.65,45.87,46.15,15400.0,46.6,46.65,45.87,46.15,15400.0
2014-05-09 09:45:00,46.09,47.25,46.09,47.25,22700.0,46.09,47.25,46.09,47.25,22700.0
2014-05-09 09:50:00,47.17,47.47,46.76,47.21,19500.0,47.17,47.47,46.76,47.21,19500.0
2014-05-09 09:55:00,47.22,47.53,46.74,46.74,12200.0,47.22,47.53,46.74,46.74,12200.0
2014-05-09 10:00:00,46.67,47.02,46.65,46.65,24600.0,46.67,47.02,46.65,46.65,24600.0
2014-05-09 10:05:00,46.72,46.98,46.65,46.87,27800.0,46.72,46.98,46.65,46.87,27800.0
2014-05-09 10:10:00,46.85,47.26,46.83,47.04,22900.0,46.85,47.26,46.83,47.04,22900.0
2014-05-09 10:15:00,47.04,47.41,47.04,47.14,26500.0,47.04,47.41,47.04,47.14,26500.0
2014-05-09 10:20:00,47.14,47.15,46.97,47.09,18200.0,47.14,47.15,46.97,47.09,18200.0
2014-05-09 10:25:00,47.11,47.14,46.78,46.78,22100.0,47.11,47.14,46.78,46.78,22100.0
2014-05-09 10:30:00,46.82,46.95,46.67,46.81,21200.0,46.82,46.95,46.67,46.81,21200.0
2014-05-09 10:35:00,46.8,46.87,46.57,46.65,8800.0,46.8,46.87,46.57,46.65,8800.0
2014-05-09 10:40:00,46.6,46.7,46.42,46.55,4600.0,46.6,46.7,46.42,46.55,4600.0
2014-05-09 10:45:00,46.56,46.62,46.43,46.57,10000.0,46.56,46.62,46.43,46.57,10000.0
2014-05-09 10:50:00,46.58,46.6,46.3,46.32,12200.0,46.58,46.6,46.3,46.32,12200.0
2014-05-09 10:55:00,46.33,46.36,46.15,46.35,14300.0,46.33,46.36,46.15,46.35,14300.0
2014-05-09 11:00:00,46.26,46.34,46.15,46.15,4600.0,46.26,46.34,46.15,46.15,4600.0
2014-05-09 11:05:00,46.15,46.2,46.06,46.1,8900.0,46.15,46.2,46.06,46.1,8900.0
2014-05-09 11:10:00,46.1,46.23,46.1,46.13,33200.0,46.1,46.23,46.1,46.13,33200.0
2014-05-09 11:15:00,46.14,46.3,46.11,46.2,88200.0,46.14,46.3,46.11,46.2,88200.0
2014-05-09 11:20:00,46.19,46.22,46.05,46.12,34700.0,46.19,46.22,46.05,46.12,34700.0
2014-05-09 11:25:00,46.09,46.09,45.98,46.07,57900.0,46.09,46.09,45.98,46.07,57900.0
2014-05-09 11:30:00,46.1,46.41,46.04,46.38,30900.0,46.1,46.41,46.04,46.38,30900.0
2014-05-09 11:35:00,46.38,46.56,46.36,46.39,22200.0,46.38,46.56,46.36,46.39,22200.0
2014-05-09 11:40:00,46.39,46.4,46.21,46.27,20500.0,46.39,46.4,46.21,46.27,20500.0
2014-05-09 11:45:00,46.27,46.6,46.25,46.57,16000.0,46.27,46.6,46.25,46.57,16000.0
2014-05-09 11:50:00,46.57,46.64,46.52,46.61,10300.0,46.57,46.64,46.52,46.61,10300.0
2014-05-09 11:55:00,46.59,46.72,46.58,46.61,6700.0,46.59,46.72,46.58,46.61,6700.0
2014-05-09 12:00:00,46.58,46.69,46.55,46.6,9900.0,46.58,46.69,46.55,46.6,9900.0
2014-05-09 12:05:00,46.58,46.68,46.53,46.68,17900.0,46.58,46.68,46.53,46.68,17900.0
2014-05-09 12:10:00,46.69,46.77,46.64,46.73,11400.0,46.69,46.77,46.64,46.73,11400.0
2014-05-09 12:15:00,46.75,47.0,46.74,47.0,16100.0,46.75,47.0,46.74,47.0,16100.0
2014-05-09 12:20:00,47.03,47.03,46.81,46.81,7200.0,47.03,47.03,46.81,46.81,7200.0
2014-05-09 12:25:00,46.8,46.91,46.8,46.8,16300.0,46.8,46.91,46.8,46.8,16300.0
2014-05-09 12:30:00,46.8,46.88,46.69,46.76,28500.0,46.8,46.88,46.69,46.76,28500.0
2014-05-09 12:35:00,46.76,47.23,46.75,47.23,87800.0,46.76,47.23,46.75,47.23,87800.0
2014-05-09 12:40:00,47.24,47.34,46.88,46.9,21500.0,47.24,47.34,46.88,46.9,21500.0
2014-05-09 12:45:00,46.89,47.07,46.89,47.05,11200.0,46.89,47.07,46.89,47.05,11200.0
2014-05-09 12:50:00,47.03,47.15,47.01,47.01,11000.0,47.03,47.15,47.01,47.01,11000.0
2014-05-09 12:55:00,47.03,47.07,46.76,46.86,27700.0,47.03,47.07,46.76,46.86,27700.0
2014-05-09 13:00:00,46.85,46.93,46.79,46.79,15100.0,46.85,46.93,46.79,46.79,15100.0
2014-05-09 13:05:00,46.79,46.83,46.66,46.66,41200.0,46.79,46.83,46.66,46.66,41200.0
2014-05-09 13:10:00,46.68,46.93,46.66,46.83,16000.0,46.68,46.93,46.66,46.83,16000.0
2014-05-09 13:15:00,46.84,46.84,46.72,46.72,3000.0,46.84,46.84,46.72,46.72,3000.0
2014-05-09 13:20:00,46.7,46.83,46.6,46.75,11300.0,46.7,46.83,46.6,46.75,11300.0
2014-05-09 13:25:00,46.77,46.81,46.7,46.8,7700.0,46.77,46.81,46.7,46.8,7700.0
2014-05-09 13:30:00,46.8,46.85,46.63,46.63,14300.0,46.8,46.85,46.63,46.63,14300.0
2014-05-09 13:35:00,46.65,46.8,46.64,46.77,18700.0,46.65,46.8,46.64,46.77,18700.0
2014-05-09 13:40:00,46.76,46.77,46.44,46.45,21600.0,46.76,46.77,46.44,46.45,21600.0
2014-05-09 13:45:00,46.45,46.6,46.37,46.55,15300.0,46.45,46.6,46.37,46.55,15300.0
2014-05-09 13:50:00,46.54,46.54,46.36,46.39,14800.0,46.54,46.54,46.36,46.39,14800.0
2014-05-09 13:55:00,46.42,46.43,46.32,46.34,16700.0,46.42,46.43,46.32,46.34,16700.0
2014-05-09 14:00:00,46.32,46.49,46.31,46.46,29300.0,46.32,46.49,46.31,46.46,29300.0
2014-05-09 14:05:00,46.52,46.55,46.22,46.24,47400.0,46.52,46.55,46.22,46.24,47400.0
2014-05-09 14:10:00,46.24,46.32,46.12,46.12,39400.0,46.24,46.32,46.12,46.12,39400.0
2014-05-09 14:15:00,46.16,46.21,45.92,45.92,47700.0,46.16,46.21,45.92,45.92,47700.0
2014-05-09 14:20:00,45.93,46.1,45.91,46.0,40100.0,45.93,46.1,45.91,46.0,40100.0
2014-05-09 14:25:00,46.01,46.03,45.94,45.99,35000.0,46.01,46.03,45.94,45.99,35000.0
2014-05-09 14:30:00,45.96,46.1,45.94,46.1,27800.0,45.96,46.1,45.94,46.1,27800.0
2014-05-09 14:35:00,46.05,46.32,46.02,46.22,11800.0,46.05,46.32,46.02,46.22,11800.0
2014-05-09 14:40:00,46.23,46.27,46.13,46.17,17300.0,46.23,46.27,46.13,46.17,17300.0
2014-05-09 14:45:00,46.18,46.23,46.13,46.21,22600.0,46.18,46.23,46.13,46.21,22600.0
2014-05-09 14:50:00,46.21,46.22,46.09,46.17,18600.0,46.21,46.22,46.09,46.17,18600.0
2014-05-09 14:55:00,46.14,46.22,46.06,46.2,35100.0,46.14,46.22,46.06,46.2,35100.0
2014-05-09 15:00:00,46.24,46.29,46.11,46.19,44700.0,46.24,46.29,46.11,46.19,44700.0
2014-05-09 15:05:00,46.19,46.33,46.07,46.29,26000.0,46.19,46.33,46.07,46.29,26000.0
2014-05-09 15:10:00,46.29,46.48,46.29,46.48,12900.0,46.29,46.48,46.29,46.48,12900.0
2014-05-09 15:15:00,46.48,46.59,46.39,46.49,32900.0,46.48,46.59,46.39,46.49,32900.0
2014-05-09 15:20:00,46.5,46.51,46.37,46.42,20600.0,46.5,46.51,46.37,46.42,20600.0
2014-05-09 15:25:00,46.42,46.52,46.34,46.38,28100.0,46.42,46.52,46.34,46.38,28100.0
2014-05-09 15:30:00,46.35,46.42,46.24,46.25,34500.0,46.35,46.42,46.24,46.25,34500.0
2014-05-09 15:35:00,46.26,46.56,46.22,46.55,23500.0,46.26,46.56,46.22,46.55,23500.0
2014-05-09 15:40:00,46.55,46.64,46.53,46.54,33900.0,46.55,46.64,46.53,46.54,33900.0
2014-05-09 15:45:00,46.52,46.6,46.42,46.55,57900.0,46.52,46.6,46.42,46.55,57900.0
2014-05-09 15:50:00,46.56,46.6,46.45,46.49,61400.0,46.56,46.6,46.45,46.49,61400.0
2014-05-09 15:55:00,46.48,46.52,46.44,46.47,84200.0,46.48,46.52,46.44,46.47,84200.0
2014-05-12 09:30:00,46.83,46.98,46.62,46.77,64600.0,46.83,46.98,46.62,46.77,64600.0
2014-05-12 09:35:00,46.77,47.0,46.12,46.12,74900.0,46.77,47.0,46.12,46.12,74900.0
2014-05-12 09:40:00,46.23,46.92,46.08,46.92,36300.0,46.23,46.92,46.08,46.92,36300.0
2014-05-12 09:45:00,46.81,47.19,46.79,47.19,32400.0,46.81,47.19,46.79,47.19,32400.0
2014-05-12 09:50:00,47.2,47.3,46.76,46.77,18700.0,47.2,47.3,46.76,46.77,18700.0
2014-05-12 09:55:00,46.77,47.12,46.65,47.01,28000.0,46.77,47.12,46.65,47.01,28000.0
2014-05-12 10:00:00,47.07,47.5,47.07,47.45,35000.0,47.07,47.5,47.07,47.45,35000.0
2014-05-12 10:05:00,47.47,47.75,47.47,47.62,41800.0,47.47,47.75,47.47,47.62,41800.0
2014-05-12 10:10:00,47.56,47.79,47.55,47.72,12600.0,47.56,47.79,47.55,47.72,12600.0
2014-05-12 10:15:00,47.72,47.9,47.69,47.9,14100.0,47.72,47.9,47.69,47.9,14100.0
2014-05-12 10:20:00,47.88,48.1,47.81,48.07,36200.0,47.88,48.1,47.81,48.07,36200.0
2014-05-12 10:25:00,48.0,48.1,47.92,47.94,25100.0,48.0,48.1,47.92,47.94,25100.0
2014-05-12 10:30:00,47.95,48.12,47.81,47.89,35900.0,47.95,48.12,47.81,47.89,35900.0
2014-05-12 10:35:00,47.87,48.09,47.78,48.09,33600.0,47.87,48.09,47.78,48.09,33600.0
2014-05-12 10:40:00,48.09,48.15,47.93,48.1,16400.0,48.09,48.15,47.93,48.1,16400.0
2014-05-12 10:45:00,48.08,48.23,48.02,48.02,43000.0,48.08,48.23,48.02,48.02,43000.0
2014-05-12 10:50:00,48.02,48.18,48.02,48.18,15100.0,48.02,48.18,48.02,48.18,15100.0
2014-05-12 10:55:00,48.18,48.31,48.08,48.31,21000.0,48.18,48.31,48.08,48.31,21000.0
2014-05-12 11:00:00,48.33,48.43,48.24,48.35,18400.0,48.33,48.43,48.24,48.35,18400.0
2014-05-12 11:05:00,48.34,48.45,48.22,48.44,31800.0,48.34,48.45,48.22,48.44,31800.0
2014-05-12 11:10:00,48.43,48.49,48.31,48.44,21100.0,48.43,48.49,48.31,48.44,21100.0
2014-05-12 11:15:00,48.48,48.78,48.42,48.74,41200.0,48.48,48.78,48.42,48.74,41200.0
2014-05-12 11:20:00,48.72,48.75,48.63,48.64,40500.0,48.72,48.75,48.63,48.64,40500.0
2014-05-12 11:25:00,48.67,48.67,48.37,48.47,28300.0,48.67,48.67,48.37,48.47,28300.0
2014-05-12 11:30:00,48.47,48.64,48.42,48.52,31600.0,48.47,48.64,48.42,48.52,31600.0
2014-05-12 11:35:00,48.54,48.58,48.29,48.33,33900.0,48.54,48.58,48.29,48.33,33900.0
2014-05-12 11:40:00,48.3,48.45,48.16,48.45,24400.0,48.3,48.45,48.16,48.45,24400.0
2014-05-12 11:45:00,48.48,48.57,48.37,48.48,20900.0,48.48,48.57,48.37,48.48,20900.0
2014-05-12 11:50:00,48.46,48.59,48.46,48.49,20600.0,48.46,48.59,48.46,48.49,20600.0
2014-05-12 11:55:00,48.54,48.64,48.49,48.59,52200.0,48.54,48.64,48.49,48.59,52200.0
2014-05-12 12:00:00,48.59,48.66,48.57,48.63,27400.0,48.59,48.66,48.57,48.63,27400.0
2014-05-12 12:05:00,48.61,48.65,48.57,48.64,14800.0,48.61,48.65,48.57,48.64,14800.0
2014-05-12 12:10:00,48.62,48.78,48.62,48.74,23200.0,48.62,48.78,48.62,48.74,23200.0
2014-05-12 12:15:00,48.75,48.78,48.71,48.78,14800.0,48.75,48.78,48.71,48.78,14800.0
2014-05-12 12:20:00,48.8,48.94,48.73,48.92,26100.0,48.8,48.94,48.73,48.92,26100.0
2014-05-12 12:25:00,48.9,48.91,48.64,48.65,20300.0,48.9,48.91,48.64,48.65,20300.0
2014-05-12 12:30:00,48.66,48.66,48.55,48.6,6800.0,48.66,48.66,48.55,48.6,6800.0
2014-05-12 12:35:00,48.56,48.65,48.54,48.56,18100.0,48.56,48.65,48.54,48.56,18100.0
2014-05-12 12:40:00,48.57,48.59,48.33,48.37,25100.0,48.57,48.59,48.33,48.37,25100.0
2014-05-12 12:45:00,48.37,48.42,48.33,48.35,18600.0,48.37,48.42,48.33,48.35,18600.0
2014-05-12 12:50:00,48.37,48.39,48.24,48.37,23200.0,48.37,48.39,48.24,48.37,23200.0
2014-05-12 12:55:00,48.36,48.37,48.25,48.27,40400.0,48.36,48.37,48.25,48.27,40400.0
2014-05-12 13:00:00,48.24,48.38,48.23,48.34,9600.0,48.24,48.38,48.23,48.34,9600.0
2014-05-12 13:05:00,48.4,48.49,48.4,48.49,6300.0,48.4,48.49,48.4,48.49,6300.0
2014-05-12 13:10:00,48.49,48.58,48.44,48.55,22400.0,48.49,48.58,48.44,48.55,22400.0
2014-05-12 13:15:00,48.54,48.58,48.53,48.55,1400.0,48.54,48.58,48.53,48.55,1400.0
2014-05-12 13:20:00,48.55,48.62,48.5,48.5,19000.0,48.55,48.62,48.5,48.5,19000.0
2014-05-12 13:25:00,48.5,48.67,48.5,48.64,11000.0,48.5,48.67,48.5,48.64,11000.0
2014-05-12 13:30:00,48.64,48.69,48.6,48.69,24100.0,48.64,48.69,48.6,48.69,24100.0
2014-05-12 13:35:00,48.65,48.7,48.61,48.69,25500.0,48.65,48.7,48.61,48.69,25500.0
2014-05-12 13:40:00,48.66,48.7,48.58,48.59,9700.0,48.66,48.7,48.58,48.59,9700.0
2014-05-12 13:45:00,48.57,48.66,48.57,48.63,4300.0,48.57,48.66,48.57,48.63,4300.0
2014-05-12 13:50:00,48.65,48.68,48.5,48.53,23600.0,48.65,48.68,48.5,48.53,23600.0
2014-05-12 13:55:00,48.53,48.6,48.5,48.6,23700.0,48.53,48.6,48.5,48.6,23700.0
2014-05-12 14:00:00,48.6,48.6,48.41,48.41,22200.0,48.6,48.6,48.41,48.41,22200.0
2014-05-12 14:05:00,48.41,48.46,48.33,48.4,25200.0,48.41,48.46,48.33,48.4,25200.0
2014-05-12 14:10:00,48.4,48.52,48.35,48.41,27100.0,48.4,48.52,48.35,48.41,27100.0
2014-05-12 14:15:00,48.37,48.41,48.26,48.28,17900.0,48.37,48.41,48.26,48.28,17900.0
2014-05-12 14:20:00,48.3,48.33,48.27,48.28,15100.0,48.3,48.33,48.27,48.28,15100.0
2014-05-12 14:25:00,48.32,48.36,48.27,48.34,14000.0,48.32,48.36,48.27,48.34,14000.0
2014-05-12 14:30:00,48.34,48.38,48.22,48.23,33800.0,48.34,48.38,48.22,48.23,33800.0
2014-05-12 14:35:00,48.24,48.41,48.23,48.41,30600.0,48.24,48.41,48.23,48.41,30600.0
2014-05-12 14:40:00,48.41,48.57,48.37,48.41,17800.0,48.41,48.57,48.37,48.41,17800.0
2014-05-12 14:45:00,48.38,48.4,48.33,48.39,15100.0,48.38,48.4,48.33,48.39,15100.0
2014-05-12 14:50:00,48.4,48.44,48.35,48.35,14100.0,48.4,48.44,48.35,48.35,14100.0
2014-05-12 14:55:00,48.39,48.48,48.36,48.36,15200.0,48.39,48.48,48.36,48.36,15200.0
2014-05-12 15:00:00,48.39,48.46,48.33,48.33,14800.0,48.39,48.46,48.33,48.33,14800.0
2014-05-12 15:05:00,48.37,48.44,48.24,48.39,21300.0,48.37,48.44,48.24,48.39,21300.0
2014-05-12 15:10:00,48.41,48.46,48.36,48.43,14500.0,48.41,48.46,48.36,48.43,14500.0
2014-05-12 15:15:00,48.43,48.55,48.37,48.44,39000.0,48.43,48.55,48.37,48.44,39000.0
2014-05-12 15:20:00,48.45,48.5,48.37,48.45,15400.0,48.45,48.5,48.37,48.45,15400.0
2014-05-12 15:25:00,48.46,48.54,48.39,48.39,22900.0,48.46,48.54,48.39,48.39,22900.0
2014-05-12 15:30:00,48.4,48.5,48.38,48.49,23500.0,48.4,48.5,48.38,48.49,23500.0
2014-05-12 15:35:00,48.49,48.52,48.38,48.44,22300.0,48.49,48.52,48.38,48.44,22300.0
2014-05-12 15:40:00,48.43,48.58,48.42,48.58,42100.0,48.43,48.58,48.42,48.58,42100.0
2014-05-12 15:45:00,48.58,48.6,48.38,48.41,36200.0,48.58,48.6,48.38,48.41,36200.0
2014-05-12 15:50:00,48.41,48.55,48.39,48.49,51300.0,48.41,48.55,48.39,48.49,51300.0
2014-05-12 15:55:00,48.5,48.55,48.44,48.5,59500.0,48.5,48.55,48.44,48.5,59500.0
2014-05-13 09:30:00,48.28,48.58,48.28,48.38,60200.0,48.28,48.58,48.28,48.38,60200.0
2014-05-13 09:35:00,48.37,48.37,47.45,48.0,33700.0,48.37,48.37,47.45,48.0,33700.0
2014-05-13 09:40:00,48.18,48.34,47.82,48.01,20500.0,48.18,48.34,47.82,48.01,20500.0
2014-05-13 09:45:00,48.04,48.36,47.97,48.29,48100.0,48.04,48.36,47.97,48.29,48100.0
2014-05-13 09:50:00,48.32,48.36,47.86,47.86,52500.0,48.32,48.36,47.86,47.86,52500.0
2014-05-13 09:55:00,47.88,47.9,47.51,47.59,45700.0,47.88,47.9,47.51,47.59,45700.0
2014-05-13 10:00:00,47.54,47.9,47.5,47.86,32900.0,47.54,47.9,47.5,47.86,32900.0
2014-05-13 10:05:00,47.84,47.98,47.83,47.92,32500.0,47.84,47.98,47.83,47.92,32500.0
2014-05-13 10:10:00,47.9,48.23,47.81,48.23,39100.0,47.9,48.23,47.81,48.23,39100.0
2014-05-13 10:15:00,48.14,48.4,48.09,48.25,29600.0,48.14,48.4,48.09,48.25,29600.0
2014-05-13 10:20:00,48.2,48.36,48.14,48.25,15000.0,48.2,48.36,48.14,48.25,15000.0
2014-05-13 10:25:00,48.24,48.34,48.15,48.34,24100.0,48.24,48.34,48.15,48.34,24100.0
2014-05-13 10:30:00,48.35,48.45,48.24,48.37,18600.0,48.35,48.45,48.24,48.37,18600.0
2014-05-13 10:35:00,48.37,48.72,48.32,48.72,21000.0,48.37,48.72,48.32,48.72,21000.0
2014-05-13 10:40:00,48.72,48.86,48.66,48.77,27500.0,48.72,48.86,48.66,48.77,27500.0
2014-05-13 10:45:00,48.75,48.94,48.67,48.87,47300.0,48.75,48.94,48.67,48.87,47300.0
2014-05-13 10:50:00,48.85,49.0,48.79,48.99,23900.0,48.85,49.0,48.79,48.99,23900.0
2014-05-13 10:55:00,48.92,48.98,48.68,48.75,16800.0,48.92,48.98,48.68,48.75,16800.0
2014-05-13 11:00:00,48.75,48.75,48.54,48.67,15100.0,48.75,48.75,48.54,48.67,15100.0
2014-05-13 11:05:00,48.63,48.66,48.5,48.6,61200.0,48.63,48.66,48.5,48.6,61200.0
2014-05-13 11:10:00,48.64,48.66,48.3,48.32,18600.0,48.64,48.66,48.3,48.32,18600.0
2014-05-13 11:15:00,48.23,48.3,47.96,48.02,26100.0,48.23,48.3,47.96,48.02,26100.0
2014-05-13 11:20:00,47.97,48.05,47.84,48.02,39900.0,47.97,48.05,47.84,48.02,39900.0
2014-05-13 11:25:00,47.97,48.09,47.95,48.07,13900.0,47.97,48.09,47.95,48.07,13900.0
2014-05-13 11:30:00,48.06,48.11,47.93,48.0,22700.0,48.06,48.11,47.93,48.0,22700.0
2014-05-13 11:35:00,48.0,48.02,47.5,47.55,26400.0,48.0,48.02,47.5,47.55,26400.0
2014-05-13 11:40:00,47.5,47.56,47.37,47.56,18500.0,47.5,47.56,47.37,47.56,18500.0
2014-05-13 11:45:00,47.56,47.66,47.51,47.57,13100.0,47.56,47.66,47.51,47.57,13100.0
2014-05-13 11:50:00,47.55,47.91,47.54,47.87,17800.0,47.55,47.91,47.54,47.87,17800.0
2014-05-13 11:55:00,47.91,48.0,47.69,47.7,26700.0,47.91,48.0,47.69,47.7,26700.0
2014-05-13 12:00:00,47.75,47.98,47.49,47.98,32100.0,47.75,47.98,47.49,47.98,32100.0
2014-05-13 12:05:00,47.84,47.91,47.55,47.55,14700.0,47.84,47.91,47.55,47.55,14700.0
2014-05-13 12:10:00,47.55,47.75,47.43,47.69,31200.0,47.55,47.75,47.43,47.69,31200.0
2014-05-13 12:15:00,47.69,47.69,47.55,47.63,5200.0,47.69,47.69,47.55,47.63,5200.0
2014-05-13 12:20:00,47.64,47.65,47.4,47.4,8200.0,47.64,47.65,47.4,47.4,8200.0
2014-05-13 12:25:00,47.41,47.54,47.4,47.45,6800.0,47.41,47.54,47.4,47.45,6800.0
2014-05-13 12:30:00,47.42,47.44,47.35,47.43,12800.0,47.42,47.44,47.35,47.43,12800.0
2014-05-13 12:35:00,47.44,47.67,47.39,47.62,26000.0,47.44,47.67,47.39,47.62,26000.0
2014-05-13 12:40:00,47.62,47.69,47.56,47.64,15100.0,47.62,47.69,47.56,47.64,15100.0
2014-05-13 12:45:00,47.62,47.65,47.52,47.64,28200.0,47.62,47.65,47.52,47.64,28200.0
2014-05-13 12:50:00,47.63,47.79,47.61,47.7,13300.0,47.63,47.79,47.61,47.7,13300.0
2014-05-13 12:55:00,47.76,47.77,47.62,47.67,12600.0,47.76,47.77,47.62,47.67,12600.0
2014-05-13 13:00:00,47.67,47.8,47.61,47.79,15400.0,47.67,47.8,47.61,47.79,15400.0
2014-05-13 13:05:00,47.78,47.83,47.75,47.82,2800.0,47.78,47.83,47.75,47.82,2800.0
2014-05-13 13:10:00,47.81,47.81,47.68,47.75,7600.0,47.81,47.81,47.68,47.75,7600.0
2014-05-13 13:15:00,47.74,47.96,47.71,47.96,16700.0,47.74,47.96,47.71,47.96,16700.0
2014-05-13 13:20:00,47.98,47.98,47.88,47.92,4900.0,47.98,47.98,47.88,47.92,4900.0
2014-05-13 13:25:00,47.92,47.94,47.87,47.87,8200.0,47.92,47.94,47.87,47.87,8200.0
2014-05-13 13:30:00,47.87,47.87,47.76,47.77,6900.0,47.87,47.87,47.76,47.77,6900.0
2014-05-13 13:35:00,47.78,47.82,47.64,47.75,11100.0,47.78,47.82,47.64,47.75,11100.0
2014-05-13 13:40:00,47.74,47.97,47.68,47.97,21400.0,47.74,47.97,47.68,47.97,21400.0
2014-05-13 13:45:00,47.93,47.93,47.76,47.81,35600.0,47.93,47.93,47.76,47.81,35600.0
2014-05-13 13:50:00,47.82,47.9,47.75,47.75,14500.0,47.82,47.9,47.75,47.75,14500.0
2014-05-13 13:55:00,47.75,47.75,47.65,47.74,8800.0,47.75,47.75,47.65,47.74,8800.0
2014-05-13 14:00:00,47.73,47.86,47.71,47.86,4600.0,47.73,47.86,47.71,47.86,4600.0
2014-05-13 14:05:00,47.95,47.97,47.88,47.93,5700.0,47.95,47.97,47.88,47.93,5700.0
2014-05-13 14:10:00,47.89,47.93,47.81,47.85,9000.0,47.89,47.93,47.81,47.85,9000.0
2014-05-13 14:15:00,47.83,47.93,47.78,47.9,12500.0,47.83,47.93,47.78,47.9,12500.0
2014-05-13 14:20:00,47.9,47.98,47.87,47.94,10600.0,47.9,47.98,47.87,47.94,10600.0
2014-05-13 14:25:00,47.92,47.92,47.79,47.81,12800.0,47.92,47.92,47.79,47.81,12800.0
2014-05-13 14:30:00,47.83,47.92,47.76,47.9,8000.0,47.83,47.92,47.76,47.9,8000.0
2014-05-13 14:35:00,47.9,47.95,47.87,47.92,13900.0,47.9,47.95,47.87,47.92,13900.0
2014-05-13 14:40:00,47.93,47.97,47.87,47.97,10900.0,47.93,47.97,47.87,47.97,10900.0
2014-05-13 14:45:00,47.93,47.93,47.81,47.81,8500.0,47.93,47.93,47.81,47.81,8500.0
2014-05-13 14:50:00,47.81,47.81,47.69,47.76,9500.0,47.81,47.81,47.69,47.76,9500.0
2014-05-13 14:55:00,47.7,47.8,47.65,47.66,7100.0,47.7,47.8,47.65,47.66,7100.0
2014-05-13 15:00:00,47.68,47.7,47.67,47.67,9100.0,47.68,47.7,47.67,47.67,9100.0
2014-05-13 15:05:00,47.67,47.67,47.55,47.57,15100.0,47.67,47.67,47.55,47.57,15100.0
2014-05-13 15:10:00,47.57,47.57,47.36,47.37,28000.0,47.57,47.57,47.36,47.37,28000.0
2014-05-13 15:15:00,47.35,47.51,47.35,47.49,34000.0,47.35,47.51,47.35,47.49,34000.0
2014-05-13 15:20:00,47.49,47.51,47.44,47.45,8200.0,47.49,47.51,47.44,47.45,8200.0
2014-05-13 15:25:00,47.45,47.58,47.4,47.48,47900.0,47.45,47.58,47.4,47.48,47900.0
2014-05-13 15:30:00,47.5,47.7,47.48,47.65,23400.0,47.5,47.7,47.48,47.65,23400.0
2014-05-13 15:35:00,47.66,47.84,47.64,47.83,31200.0,47.66,47.84,47.64,47.83,31200.0
2014-05-13 15:40:00,47.84,47.89,47.78,47.82,26600.0,47.84,47.89,47.78,47.82,26600.0
2014-05-13 15:45:00,47.78,47.8,47.46,47.47,46500.0,47.78,47.8,47.46,47.47,46500.0
2014-05-13 15:50:00,47.47,47.47,47.33,47.34,48400.0,47.47,47.47,47.33,47.34,48400.0
2014-05-13 15:55:00,47.34,47.37,47.31,47.33,47300.0,47.34,47.37,47.31,47.33,47300.0
2014-05-14 09:30:00,47.17,47.29,46.97,47.15,46700.0,47.17,47.29,46.97,47.15,46700.0
2014-05-14 09:35:00,47.0,47.55,46.81,47.55,21300.0,47.0,47.55,46.81,47.55,21300.0
2014-05-14 09:40:00,47.57,48.11,47.57,47.85,21200.0,47.57,48.11,47.57,47.85,21200.0
2014-05-14 09:45:00,47.86,48.11,47.82,47.89,15600.0,47.86,48.11,47.82,47.89,15600.0
2014-05-14 09:50:00,47.89,48.35,47.89,48.33,10600.0,47.89,48.35,47.89,48.33,10600.0
2014-05-14 09:55:00,48.35,48.51,48.1,48.51,11300.0,48.35,48.51,48.1,48.51,11300.0
2014-05-14 10:00:00,48.5,48.75,48.5,48.6,16800.0,48.5,48.75,48.5,48.6,16800.0
2014-05-14 10:05:00,48.62,48.63,48.33,48.41,21900.0,48.62,48.63,48.33,48.41,21900.0
2014-05-14 10:10:00,48.37,48.4,48.05,48.25,11300.0,48.37,48.4,48.05,48.25,11300.0
2014-05-14 10:15:00,48.28,48.35,47.91,47.91,11300.0,48.28,48.35,47.91,47.91,11300.0
2014-05-14 10:20:00,47.96,48.1,47.83,48.04,15600.0,47.96,48.1,47.83,48.04,15600.0
2014-05-14 10:25:00,48.04,48.44,47.99,48.43,17200.0,48.04,48.44,47.99,48.43,17200.0
2014-05-14 10:30:00,48.46,48.46,48.13,48.18,8200.0,48.46,48.46,48.13,48.18,8200.0
2014-05-14 10:35:00,48.18,48.37,48.07,48.27,14000.0,48.18,48.37,48.07,48.27,14000.0
2014-05-14 10:40:00,48.25,48.25,47.87,48.1,31500.0,48.25,48.25,47.87,48.1,31500.0
2014-05-14 10:45:00,48.12,48.4,47.95,48.31,11100.0,48.12,48.4,47.95,48.31,11100.0
2014-05-14 10:50:00,48.33,48.42,48.29,48.37,19300.0,48.33,48.42,48.29,48.37,19300.0
2014-05-14 10:55:00,48.31,48.31,47.99,48.0,6700.0,48.31,48.31,47.99,48.0,6700.0
2014-05-14 11:00:00,48.06,48.18,47.96,47.98,5800.0,48.06,48.18,47.96,47.98,5800.0
2014-05-14 11:05:00,48.0,48.14,47.96,48.1,8300.0,48.0,48.14,47.96,48.1,8300.0
2014-05-14 11:10:00,48.13,48.25,47.95,47.95,11400.0,48.13,48.25,47.95,47.95,11400.0
2014-05-14 11:15:00,47.96,48.12,47.96,48.05,2400.0,47.96,48.12,47.96,48.05,2400.0
2014-05-14 11:20:00,48.04,48.07,47.99,48.03,11100.0,48.04,48.07,47.99,48.03,11100.0
2014-05-14 11:25:00,47.99,47.99,47.75,47.75,5600.0,47.99,47.99,47.75,47.75,5600.0
2014-05-14 11:30:00,47.74,47.85,47.74,47.77,11600.0,47.74,47.85,47.74,47.77,11600.0
2014-05-14 11:35:00,47.81,47.96,47.81,47.93,5100.0,47.81,47.96,47.81,47.93,5100.0
2014-05-14 11:40:00,47.93,47.98,47.76,47.77,6100.0,47.93,47.98,47.76,47.77,6100.0
2014-05-14 11:45:00,47.81,47.91,47.79,47.79,3700.0,47.81,47.91,47.79,47.79,3700.0
2014-05-14 11:50:00,47.76,47.81,47.67,47.69,8600.0,47.76,47.81,47.67,47.69,8600.0
2014-05-14 11:55:00,47.67,47.86,47.65,47.74,9600.0,47.67,47.86,47.65,47.74,9600.0
2014-05-14 12:00:00,47.77,47.91,47.77,47.87,4300.0,47.77,47.91,47.77,47.87,4300.0
2014-05-14 12:05:00,47.87,47.9,47.79,47.86,13100.0,47.87,47.9,47.79,47.86,13100.0
2014-05-14 12:10:00,47.85,47.9,47.82,47.88,5800.0,47.85,47.9,47.82,47.88,5800.0
2014-05-14 12:15:00,47.87,47.89,47.76,47.79,3400.0,47.87,47.89,47.76,47.79,3400.0
2014-05-14 12:20:00,47.89,47.9,47.82,47.88,2600.0,47.89,47.9,47.82,47.88,2600.0
2014-05-14 12:25:00,47.9,47.99,47.89,47.89,3000.0,47.9,47.99,47.89,47.89,3000.0
2014-05-14 12:30:00,47.87,47.9,47.77,47.9,4000.0,47.87,47.9,47.77,47.9,4000.0
2014-05-14 12:35:00,47.99,48.02,47.97,47.98,4400.0,47.99,48.02,47.97,47.98,4400.0
2014-05-14 12:40:00,47.99,48.03,47.88,48.01,12400.0,47.99,48.03,47.88,48.01,12400.0
2014-05-14 12:45:00,48.01,48.03,47.92,47.95,6800.0,48.01,48.03,47.92,47.95,6800.0
2014-05-14 12:50:00,47.99,48.02,47.88,47.94,8800.0,47.99,48.02,47.88,47.94,8800.0
2014-05-14 12:55:00,47.94,48.04,47.93,48.03,5200.0,47.94,48.04,47.93,48.03,5200.0
2014-05-14 13:00:00,48.03,48.25,48.03,48.22,12100.0,48.03,48.25,48.03,48.22,12100.0
2014-05-14 13:05:00,48.19,48.23,48.1,48.2,10700.0,48.19,48.23,48.1,48.2,10700.0
2014-05-14 13:10:00,48.17,48.2,48.1,48.1,7600.0,48.17,48.2,48.1,48.1,7600.0
2014-05-14 13:15:00,48.1,48.2,48.06,48.19,13600.0,48.1,48.2,48.06,48.19,13600.0
2014-05-14 13:20:00,48.18,48.18,48.15,48.16,5600.0,48.18,48.18,48.15,48.16,5600.0
2014-05-14 13:25:00,48.15,48.19,48.1,48.18,10100.0,48.15,48.19,48.1,48.18,10100.0
2014-05-14 13:30:00,48.18,48.29,48.17,48.23,20500.0,48.18,48.29,48.17,48.23,20500.0
2014-05-14 13:35:00,48.21,48.22,48.14,48.16,12200.0,48.21,48.22,48.14,48.16,12200.0
2014-05-14 13:40:00,48.15,48.3,48.15,48.22,6500.0,48.15,48.3,48.15,48.22,6500.0
2014-05-14 13:45:00,48.22,48.24,48.18,48.24,5900.0,48.22,48.24,48.18,48.24,5900.0
2014-05-14 13:50:00,48.24,48.37,48.2,48.36,22300.0,48.24,48.37,48.2,48.36,22300.0
2014-05-14 13:55:00,48.37,48.43,48.33,48.43,13700.0,48.37,48.43,48.33,48.43,13700.0
2014-05-14 14:00:00,48.38,48.39,48.33,48.39,7900.0,48.38,48.39,48.33,48.39,7900.0
2014-05-14 14:05:00,48.37,48.38,48.16,48.22,24600.0,48.37,48.38,48.16,48.22,24600.0
2014-05-14 14:10:00,48.18,48.24,48.18,48.23,7500.0,48.18,48.24,48.18,48.23,7500.0
2014-05-14 14:15:00,48.24,48.27,48.21,48.27,6500.0,48.24,48.27,48.21,48.27,6500.0
2014-05-14 14:20:00,48.28,48.33,48.24,48.24,8400.0,48.28,48.33,48.24,48.24,8400.0
2014-05-14 14:25:00,48.24,48.3,48.23,48.26,5600.0,48.24,48.3,48.23,48.26,5600.0
2014-05-14 14:30:00,48.24,48.28,48.17,48.22,5600.0,48.24,48.28,48.17,48.22,5600.0
2014-05-14 14:35:00,48.22,48.22,48.16,48.21,10500.0,48.22,48.22,48.16,48.21,10500.0
2014-05-14 14:40:00,48.21,48.22,48.09,48.11,12000.0,48.21,48.22,48.09,48.11,12000.0
2014-05-14 14:45:00,48.1,48.17,47.76,47.76,50100.0,48.1,48.17,47.76,47.76,50100.0
2014-05-14 14:50:00,47.8,47.91,47.65,47.89,24600.0,47.8,47.91,47.65,47.89,24600.0
2014-05-14 14:55:00,47.88,47.94,47.79,47.94,18800.0,47.88,47.94,47.79,47.94,18800.0
2014-05-14 15:00:00,47.92,47.93,47.86,47.92,12100.0,47.92,47.93,47.86,47.92,12100.0
2014-05-14 15:05:00,47.93,47.93,47.7,47.72,12200.0,47.93,47.93,47.7,47.72,12200.0
2014-05-14 15:10:00,47.73,47.78,47.61,47.71,23500.0,47.73,47.78,47.61,47.71,23500.0
2014-05-14 15:15:00,47.72,47.87,47.69,47.87,6400.0,47.72,47.87,47.69,47.87,6400.0
2014-05-14 15:20:00,47.88,47.89,47.7,47.71,13900.0,47.88,47.89,47.7,47.71,13900.0
2014-05-14 15:25:00,47.71,47.74,47.67,47.69,7800.0,47.71,47.74,47.67,47.69,7800.0
2014-05-14 15:30:00,47.7,47.7,47.37,47.37,25000.0,47.7,47.7,47.37,47.37,25000.0
2014-05-14 15:35:00,47.39,47.54,47.39,47.51,18800.0,47.39,47.54,47.39,47.51,18800.0
2014-05-14 15:40:00,47.53,47.63,47.52,47.56,16300.0,47.53,47.63,47.52,47.56,16300.0
2014-05-14 15:45:00,47.57,47.61,47.52,47.61,28400.0,47.57,47.61,47.52,47.61,28400.0
2014-05-14 15:50:00,47.61,47.66,47.59,47.6,39000.0,47.61,47.66,47.59,47.6,39000.0
2014-05-14 15:55:00,47.6,47.63,47.53,47.58,50100.0,47.6,47.63,47.53,47.58,50100.0
2014-05-15 09:30:00,47.19,47.36,46.8,47.09,20700.0,47.19,47.36,46.8,47.09,20700.0
2014-05-15 09:35:00,46.89,47.16,46.48,46.51,26900.0,46.89,47.16,46.48,46.51,26900.0
2014-05-15 09:40:00,46.43,46.81,46.34,46.79,22600.0,46.43,46.81,46.34,46.79,22600.0
2014-05-15 09:45:00,46.72,46.72,46.19,46.19,19500.0,46.72,46.72,46.19,46.19,19500.0
2014-05-15 09:50:00,46.12,46.44,46.05,46.1,15600.0,46.12,46.44,46.05,46.1,15600.0
2014-05-15 09:55:00,46.05,46.54,46.05,46.45,47200.0,46.05,46.54,46.05,46.45,47200.0
2014-05-15 10:00:00,46.4,46.4,46.07,46.19,12600.0,46.4,46.4,46.07,46.19,12600.0
2014-05-15 10:05:00,46.14,46.29,45.96,46.04,99200.0,46.14,46.29,45.96,46.04,99200.0
2014-05-15 10:10:00,46.07,46.34,46.03,46.22,39800.0,46.07,46.34,46.03,46.22,39800.0
2014-05-15 10:15:00,46.22,46.44,46.12,46.39,16900.0,46.22,46.44,46.12,46.39,16900.0
2014-05-15 10:20:00,46.38,46.79,46.21,46.72,34100.0,46.38,46.79,46.21,46.72,34100.0
2014-05-15 10:25:00,46.73,46.73,46.4,46.62,18000.0,46.73,46.73,46.4,46.62,18000.0
2014-05-15 10:30:00,46.55,46.86,46.41,46.46,14000.0,46.55,46.86,46.41,46.46,14000.0
2014-05-15 10:35:00,46.4,46.49,46.24,46.41,24400.0,46.4,46.49,46.24,46.41,24400.0
2014-05-15 10:40:00,46.4,46.96,46.37,46.86,25100.0,46.4,46.96,46.37,46.86,25100.0
2014-05-15 10:45:00,46.86,46.87,46.31,46.41,19300.0,46.86,46.87,46.31,46.41,19300.0
2014-05-15 10:50:00,46.4,46.63,46.39,46.6,20100.0,46.4,46.63,46.39,46.6,20100.0
2014-05-15 10:55:00,46.62,46.62,46.36,46.4,15000.0,46.62,46.62,46.36,46.4,15000.0
2014-05-15 11:00:00,46.44,46.47,46.31,46.4,8700.0,46.44,46.47,46.31,46.4,8700.0
2014-05-15 11:05:00,46.42,46.54,46.38,46.54,13100.0,46.42,46.54,46.38,46.54,13100.0
2014-05-15 11:10:00,46.48,46.64,46.32,46.33,6600.0,46.48,46.64,46.32,46.33,6600.0
2014-05-15 11:15:00,46.34,46.43,46.18,46.3,15900.0,46.34,46.43,46.18,46.3,15900.0
2014-05-15 11:20:00,46.26,46.29,46.19,46.19,6800.0,46.26,46.29,46.19,46.19,6800.0
2014-05-15 11:25:00,46.22,46.42,46.18,46.24,11200.0,46.22,46.42,46.18,46.24,11200.0
2014-05-15 11:30:00,46.22,46.46,46.19,46.46,10100.0,46.22,46.46,46.19,46.46,10100.0
2014-05-15 11:35:00,46.42,46.45,46.28,46.3,17800.0,46.42,46.45,46.28,46.3,17800.0
2014-05-15 11:40:00,46.31,46.33,46.18,46.32,14800.0,46.31,46.33,46.18,46.32,14800.0
2014-05-15 11:45:00,46.26,46.38,46.18,46.32,19200.0,46.26,46.38,46.18,46.32,19200.0
2014-05-15 11:50:00,46.33,46.44,46.3,46.34,17200.0,46.33,46.44,46.3,46.34,17200.0
2014-05-15 11:55:00,46.3,46.42,46.2,46.42,11200.0,46.3,46.42,46.2,46.42,11200.0
2014-05-15 12:00:00,46.41,46.51,46.3,46.32,34500.0,46.41,46.51,46.3,46.32,34500.0
2014-05-15 12:05:00,46.35,46.47,46.33,46.43,25600.0,46.35,46.47,46.33,46.43,25600.0
2014-05-15 12:10:00,46.39,46.49,46.37,46.4,20200.0,46.39,46.49,46.37,46.4,20200.0
2014-05-15 12:15:00,46.37,46.52,46.35,46.51,8200.0,46.37,46.52,46.35,46.51,8200.0
2014-05-15 12:20:00,46.52,46.58,46.42,46.47,16000.0,46.52,46.58,46.42,46.47,16000.0
2014-05-15 12:25:00,46.5,46.63,46.45,46.53,14100.0,46.5,46.63,46.45,46.53,14100.0
2014-05-15 12:30:00,46.53,46.83,46.53,46.74,18800.0,46.53,46.83,46.53,46.74,18800.0
2014-05-15 12:35:00,46.73,46.73,46.52,46.61,12200.0,46.73,46.73,46.52,46.61,12200.0
2014-05-15 12:40:00,46.59,46.81,46.57,46.75,13000.0,46.59,46.81,46.57,46.75,13000.0
2014-05-15 12:45:00,46.79,46.79,46.58,46.71,10400.0,46.79,46.79,46.58,46.71,10400.0
2014-05-15 12:50:00,46.63,46.83,46.58,46.8,12000.0,46.63,46.83,46.58,46.8,12000.0
2014-05-15 12:55:00,46.78,46.91,46.76,46.86,8800.0,46.78,46.91,46.76,46.86,8800.0
2014-05-15 13:00:00,46.8,46.88,46.71,46.86,11600.0,46.8,46.88,46.71,46.86,11600.0
2014-05-15 13:05:00,46.86,46.98,46.79,46.92,22800.0,46.86,46.98,46.79,46.92,22800.0
2014-05-15 13:10:00,46.86,46.94,46.82,46.87,10600.0,46.86,46.94,46.82,46.87,10600.0
2014-05-15 13:15:00,46.86,46.98,46.79,46.79,10100.0,46.86,46.98,46.79,46.79,10100.0
2014-05-15 13:20:00,46.8,46.9,46.75,46.8,19100.0,46.8,46.9,46.75,46.8,19100.0
2014-05-15 13:25:00,46.79,46.94,46.77,46.91,12800.0,46.79,46.94,46.77,46.91,12800.0
2014-05-15 13:30:00,46.89,47.05,46.85,46.92,6100.0,46.89,47.05,46.85,46.92,6100.0
2014-05-15 13:35:00,46.91,47.02,46.78,46.83,24200.0,46.91,47.02,46.78,46.83,24200.0
2014-05-15 13:40:00,46.85,46.85,46.62,46.67,16400.0,46.85,46.85,46.62,46.67,16400.0
2014-05-15 13:45:00,46.7,46.7,46.5,46.6,15700.0,46.7,46.7,46.5,46.6,15700.0
2014-05-15 13:50:00,46.56,46.65,46.56,46.65,7200.0,46.56,46.65,46.56,46.65,7200.0
2014-05-15 13:55:00,46.65,46.77,46.63,46.68,20000.0,46.65,46.77,46.63,46.68,20000.0
2014-05-15 14:00:00,46.7,46.85,46.6,46.84,14100.0,46.7,46.85,46.6,46.84,14100.0
2014-05-15 14:05:00,46.85,46.95,46.79,46.95,20500.0,46.85,46.95,46.79,46.95,20500.0
2014-05-15 14:10:00,47.01,47.12,47.0,47.08,22100.0,47.01,47.12,47.0,47.08,22100.0
2014-05-15 14:15:00,47.07,47.15,47.0,47.14,48100.0,47.07,47.15,47.0,47.14,48100.0
2014-05-15 14:20:00,47.15,47.35,47.0,47.2,32600.0,47.15,47.35,47.0,47.2,32600.0
2014-05-15 14:25:00,47.24,47.3,47.12,47.27,17500.0,47.24,47.3,47.12,47.27,17500.0
2014-05-15 14:30:00,47.31,47.55,47.3,47.46,35100.0,47.31,47.55,47.3,47.46,35100.0
2014-05-15 14:35:00,47.44,47.72,47.44,47.66,33200.0,47.44,47.72,47.44,47.66,33200.0
2014-05-15 14:40:00,47.66,47.67,47.49,47.49,22500.0,47.66,47.67,47.49,47.49,22500.0
2014-05-15 14:45:00,47.52,47.66,47.5,47.66,19500.0,47.52,47.66,47.5,47.66,19500.0
2014-05-15 14:50:00,47.68,47.82,47.65,47.77,25300.0,47.68,47.82,47.65,47.77,25300.0
2014-05-15 14:55:00,47.76,47.91,47.69,47.71,30200.0,47.76,47.91,47.69,47.71,30200.0
2014-05-15 15:00:00,47.69,47.76,47.58,47.6,17500.0,47.69,47.76,47.58,47.6,17500.0
2014-05-15 15:05:00,47.6,47.66,47.4,47.66,23500.0,47.6,47.66,47.4,47.66,23500.0
2014-05-15 15:10:00,47.68,47.77,47.59,47.67,17800.0,47.68,47.77,47.59,47.67,17800.0
2014-05-15 15:15:00,47.71,47.81,47.59,47.61,36500.0,47.71,47.81,47.59,47.61,36500.0
2014-05-15 15:20:00,47.63,47.75,47.58,47.58,32400.0,47.63,47.75,47.58,47.58,32400.0
2014-05-15 15:25:00,47.57,47.79,47.57,47.7,35600.0,47.57,47.79,47.57,47.7,35600.0
2014-05-15 15:30:00,47.7,47.85,47.67,47.82,63100.0,47.7,47.85,47.67,47.82,63100.0
2014-05-15 15:35:00,47.81,48.04,47.81,47.98,78600.0,47.81,48.04,47.81,47.98,78600.0
2014-05-15 15:40:00,47.98,47.98,47.84,47.93,54500.0,47.98,47.98,47.84,47.93,54500.0
2014-05-15 15:45:00,47.92,47.93,47.8,47.82,85800.0,47.92,47.93,47.8,47.82,85800.0
2014-05-15 15:50:00,47.82,47.83,47.72,47.83,97600.0,47.82,47.83,47.72,47.83,97600.0
2014-05-15 15:55:00,47.84,47.88,47.77,47.83,94900.0,47.84,47.88,47.77,47.83,94900.0
2014-05-16 09:30:00,48.0,48.11,47.54,47.77,50200.0,48.0,48.11,47.54,47.77,50200.0
2014-05-16 09:35:00,47.52,47.72,46.87,46.89,60400.0,47.52,47.72,46.87,46.89,60400.0
2014-05-16 09:40:00,46.9,47.3,46.69,47.0,29000.0,46.9,47.3,46.69,47.0,29000.0
2014-05-16 09:45:00,46.94,47.19,46.86,47.02,17500.0,46.94,47.19,46.86,47.02,17500.0
2014-05-16 09:50:00,47.02,47.68,47.0,47.44,31500.0,47.02,47.68,47.0,47.44,31500.0
2014-05-16 09:55:00,47.45,47.74,47.14,47.53,22600.0,47.45,47.74,47.14,47.53,22600.0
2014-05-16 10:00:00,47.5,47.62,47.12,47.18,46600.0,47.5,47.62,47.12,47.18,46600.0
2014-05-16 10:05:00,47.1,47.1,46.7,46.89,39800.0,47.1,47.1,46.7,46.89,39800.0
2014-05-16 10:10:00,46.86,47.0,46.85,46.95,22400.0,46.86,47.0,46.85,46.95,22400.0
2014-05-16 10:15:00,46.86,47.07,46.78,46.92,35600.0,46.86,47.07,46.78,46.92,35600.0
2014-05-16 10:20:00,46.95,46.96,46.65,46.71,92000.0,46.95,46.96,46.65,46.71,92000.0
2014-05-16 10:25:00,46.7,46.84,46.63,46.79,27900.0,46.7,46.84,46.63,46.79,27900.0
2014-05-16 10:30:00,46.84,46.98,46.84,46.91,12000.0,46.84,46.98,46.84,46.91,12000.0
2014-05-16 10:35:00,46.9,47.16,46.85,47.06,30000.0,46.9,47.16,46.85,47.06,30000.0
2014-05-16 10:40:00,47.06,47.09,46.88,46.91,11100.0,47.06,47.09,46.88,46.91,11100.0
2014-05-16 10:45:00,46.94,47.08,46.94,47.07,10300.0,46.94,47.08,46.94,47.07,10300.0
2014-05-16 10:50:00,47.13,47.15,46.96,47.13,13400.0,47.13,47.15,46.96,47.13,13400.0
2014-05-16 10:55:00,47.07,47.17,47.02,47.04,14000.0,47.07,47.17,47.02,47.04,14000.0
2014-05-16 11:00:00,47.07,47.14,47.0,47.11,14600.0,47.07,47.14,47.0,47.11,14600.0
2014-05-16 11:05:00,47.15,47.16,46.99,47.14,12800.0,47.15,47.16,46.99,47.14,12800.0
2014-05-16 11:10:00,47.15,47.28,47.06,47.27,7800.0,47.15,47.28,47.06,47.27,7800.0
2014-05-16 11:15:00,47.21,47.35,47.17,47.26,10200.0,47.21,47.35,47.17,47.26,10200.0
2014-05-16 11:20:00,47.31,47.41,47.14,47.16,8500.0,47.31,47.41,47.14,47.16,8500.0
2014-05-16 11:25:00,47.13,47.16,47.08,47.13,4400.0,47.13,47.16,47.08,47.13,4400.0
2014-05-16 11:30:00,47.12,47.26,47.06,47.25,8400.0,47.12,47.26,47.06,47.25,8400.0
2014-05-16 11:35:00,47.23,47.25,47.15,47.15,5600.0,47.23,47.25,47.15,47.15,5600.0
2014-05-16 11:40:00,47.13,47.2,47.12,47.12,6200.0,47.13,47.2,47.12,47.12,6200.0
2014-05-16 11:45:00,47.11,47.22,47.11,47.22,5300.0,47.11,47.22,47.11,47.22,5300.0
2014-05-16 11:50:00,47.22,47.26,47.09,47.12,11700.0,47.22,47.26,47.09,47.12,11700.0
2014-05-16 11:55:00,47.11,47.17,47.04,47.1,10300.0,47.11,47.17,47.04,47.1,10300.0
2014-05-16 12:00:00,47.06,47.17,46.94,47.11,11800.0,47.06,47.17,46.94,47.11,11800.0
2014-05-16 12:05:00,47.12,47.12,46.86,46.89,20000.0,47.12,47.12,46.86,46.89,20000.0
2014-05-16 12:10:00,46.88,47.02,46.86,46.98,12400.0,46.88,47.02,46.86,46.98,12400.0
2014-05-16 12:15:00,46.98,47.04,46.81,46.93,19500.0,46.98,47.04,46.81,46.93,19500.0
2014-05-16 12:20:00,46.92,47.03,46.91,46.99,8200.0,46.92,47.03,46.91,46.99,8200.0
2014-05-16 12:25:00,46.97,47.1,46.84,46.87,19500.0,46.97,47.1,46.84,46.87,19500.0
2014-05-16 12:30:00,46.87,46.98,46.75,46.98,21400.0,46.87,46.98,46.75,46.98,21400.0
2014-05-16 12:35:00,46.95,46.98,46.83,46.92,12700.0,46.95,46.98,46.83,46.92,12700.0
2014-05-16 12:40:00,46.91,46.95,46.75,46.84,10000.0,46.91,46.95,46.75,46.84,10000.0
2014-05-16 12:45:00,46.84,46.84,46.73,46.77,7600.0,46.84,46.84,46.73,46.77,7600.0
2014-05-16 12:50:00,46.76,46.76,46.7,46.72,3700.0,46.76,46.76,46.7,46.72,3700.0
2014-05-16 12:55:00,46.72,46.72,46.57,46.63,11700.0,46.72,46.72,46.57,46.63,11700.0
2014-05-16 13:00:00,46.64,46.64,46.48,46.51,10300.0,46.64,46.64,46.48,46.51,10300.0
2014-05-16 13:05:00,46.48,46.72,46.45,46.67,7800.0,46.48,46.72,46.45,46.67,7800.0
2014-05-16 13:10:00,46.7,46.71,46.61,46.62,8200.0,46.7,46.71,46.61,46.62,8200.0
2014-05-16 13:15:00,46.62,46.8,46.62,46.75,6500.0,46.62,46.8,46.62,46.75,6500.0
2014-05-16 13:20:00,46.72,46.83,46.69,46.73,19900.0,46.72,46.83,46.69,46.73,19900.0
2014-05-16 13:25:00,46.75,46.82,46.68,46.68,8400.0,46.75,46.82,46.68,46.68,8400.0
2014-05-16 13:30:00,46.7,46.81,46.55,46.6,65700.0,46.7,46.81,46.55,46.6,65700.0
2014-05-16 13:35:00,46.66,46.67,46.46,46.46,10000.0,46.66,46.67,46.46,46.46,10000.0
2014-05-16 13:40:00,46.47,46.51,46.34,46.41,22500.0,46.47,46.51,46.34,46.41,22500.0
2014-05-16 13:45:00,46.42,46.45,46.35,46.45,8000.0,46.42,46.45,46.35,46.45,8000.0
2014-05-16 13:50:00,46.45,46.56,46.44,46.47,14100.0,46.45,46.56,46.44,46.47,14100.0
2014-05-16 13:55:00,46.47,46.52,46.43,46.48,7100.0,46.47,46.52,46.43,46.48,7100.0
2014-05-16 14:00:00,46.47,46.47,46.34,46.38,14500.0,46.47,46.47,46.34,46.38,14500.0
2014-05-16 14:05:00,46.38,46.5,46.38,46.49,11200.0,46.38,46.5,46.38,46.49,11200.0
2014-05-16 14:10:00,46.5,46.57,46.5,46.53,7700.0,46.5,46.57,46.5,46.53,7700.0
2014-05-16 14:15:00,46.54,46.64,46.53,46.57,18700.0,46.54,46.64,46.53,46.57,18700.0
2014-05-16 14:20:00,46.59,46.66,46.52,46.52,18400.0,46.59,46.66,46.52,46.52,18400.0
2014-05-16 14:25:00,46.52,46.68,46.52,46.58,10800.0,46.52,46.68,46.52,46.58,10800.0
2014-05-16 14:30:00,46.58,46.61,46.55,46.58,5900.0,46.58,46.61,46.55,46.58,5900.0
2014-05-16 14:35:00,46.59,46.62,46.55,46.57,15500.0,46.59,46.62,46.55,46.57,15500.0
2014-05-16 14:40:00,46.59,46.7,46.59,46.62,16700.0,46.59,46.7,46.59,46.62,16700.0
2014-05-16 14:45:00,46.62,46.65,46.58,46.65,14300.0,46.62,46.65,46.58,46.65,14300.0
2014-05-16 14:50:00,46.62,46.62,46.48,46.5,27000.0,46.62,46.62,46.48,46.5,27000.0
2014-05-16 14:55:00,46.55,46.92,46.52,46.92,24600.0,46.55,46.92,46.52,46.92,24600.0
2014-05-16 15:00:00,46.92,46.93,46.76,46.8,35600.0,46.92,46.93,46.76,46.8,35600.0
2014-05-16 15:05:00,46.81,47.02,46.76,46.98,39200.0,46.81,47.02,46.76,46.98,39200.0
2014-05-16 15:10:00,46.99,47.15,46.98,47.06,24400.0,46.99,47.15,46.98,47.06,24400.0
2014-05-16 15:15:00,47.07,47.08,46.96,47.08,27500.0,47.07,47.08,46.96,47.08,27500.0
2014-05-16 15:20:00,47.08,47.08,46.89,46.89,41500.0,47.08,47.08,46.89,46.89,41500.0
2014-05-16 15:25:00,46.9,46.92,46.88,46.91,29500.0,46.9,46.92,46.88,46.91,29500.0
2014-05-16 15:30:00,46.92,47.1,46.91,47.07,77000.0,46.92,47.1,46.91,47.07,77000.0
2014-05-16 15:35:00,47.07,47.17,47.07,47.17,42100.0,47.07,47.17,47.07,47.17,42100.0
2014-05-16 15:40:00,47.17,47.34,47.12,47.32,36200.0,47.17,47.34,47.12,47.32,36200.0
2014-05-16 15:45:00,47.31,47.4,47.2,47.39,73400.0,47.31,47.4,47.2,47.39,73400.0
2014-05-16 15:50:00,47.39,47.46,47.36,47.37,56000.0,47.39,47.46,47.36,47.37,56000.0
2014-05-16 15:55:00,47.38,47.46,47.37,47.39,55400.0,47.38,47.46,47.37,47.39,55400.0
2014-05-19 09:30:00,47.18,47.49,46.8,47.49,22200.0,47.18,47.49,46.8,47.49,22200.0
2014-05-19 09:35:00,47.5,47.99,47.45,47.54,16200.0,47.5,47.99,47.45,47.54,16200.0
2014-05-19 09:40:00,47.53,48.09,47.53,48.0,24300.0,47.53,48.09,47.53,48.0,24300.0
2014-05-19 09:45:00,47.95,48.11,47.8,48.11,9400.0,47.95,48.11,47.8,48.11,9400.0
2014-05-19 09:50:00,48.11,48.44,47.9,48.44,42100.0,48.11,48.44,47.9,48.44,42100.0
2014-05-19 09:55:00,48.44,48.59,48.16,48.45,30700.0,48.44,48.59,48.16,48.45,30700.0
2014-05-19 10:00:00,48.45,48.51,47.8,47.8,28700.0,48.45,48.51,47.8,47.8,28700.0
2014-05-19 10:05:00,47.81,48.08,47.7,48.08,13300.0,47.81,48.08,47.7,48.08,13300.0
2014-05-19 10:10:00,48.08,48.16,47.92,48.16,41900.0,48.08,48.16,47.92,48.16,41900.0
2014-05-19 10:15:00,48.17,48.54,48.17,48.4,35800.0,48.17,48.54,48.17,48.4,35800.0
2014-05-19 10:20:00,48.36,48.48,48.31,48.31,14500.0,48.36,48.48,48.31,48.31,14500.0
2014-05-19 10:25:00,48.3,48.38,48.19,48.26,11800.0,48.3,48.38,48.19,48.26,11800.0
2014-05-19 10:30:00,48.26,48.31,48.14,48.18,26100.0,48.26,48.31,48.14,48.18,26100.0
2014-05-19 10:35:00,48.15,48.4,48.13,48.25,24600.0,48.15,48.4,48.13,48.25,24600.0
2014-05-19 10:40:00,48.29,48.48,48.2,48.48,28800.0,48.29,48.48,48.2,48.48,28800.0
2014-05-19 10:45:00,48.48,48.7,48.44,48.52,29200.0,48.48,48.7,48.44,48.52,29200.0
2014-05-19 10:50:00,48.58,48.7,48.56,48.59,16000.0,48.58,48.7,48.56,48.59,16000.0
2014-05-19 10:55:00,48.63,48.65,48.45,48.52,31700.0,48.63,48.65,48.45,48.52,31700.0
2014-05-19 11:00:00,48.53,48.69,48.44,48.69,29800.0,48.53,48.69,48.44,48.69,29800.0
2014-05-19 11:05:00,48.71,48.71,48.41,48.46,44900.0,48.71,48.71,48.41,48.46,44900.0
2014-05-19 11:10:00,48.53,48.72,48.47,48.67,25300.0,48.53,48.72,48.47,48.67,25300.0
2014-05-19 11:15:00,48.71,48.81,48.68,48.81,25300.0,48.71,48.81,48.68,48.81,25300.0
2014-05-19 11:20:00,48.8,48.87,48.77,48.87,7500.0,48.8,48.87,48.77,48.87,7500.0
2014-05-19 11:25:00,48.88,48.93,48.67,48.67,17400.0,48.88,48.93,48.67,48.67,17400.0
2014-05-19 11:30:00,48.7,48.72,48.59,48.59,14300.0,48.7,48.72,48.59,48.59,14300.0
2014-05-19 11:35:00,48.59,48.59,48.41,48.48,10800.0,48.59,48.59,48.41,48.48,10800.0
2014-05-19 11:40:00,48.48,48.48,48.32,48.39,17200.0,48.48,48.48,48.32,48.39,17200.0
2014-05-19 11:45:00,48.39,48.46,48.2,48.26,29000.0,48.39,48.46,48.2,48.26,29000.0
2014-05-19 11:50:00,48.26,48.33,48.21,48.33,23800.0,48.26,48.33,48.21,48.33,23800.0
2014-05-19 11:55:00,48.32,48.39,48.32,48.35,3000.0,48.32,48.39,48.32,48.35,3000.0
2014-05-19 12:00:00,48.33,48.45,48.31,48.38,8600.0,48.33,48.45,48.31,48.38,8600.0
2014-05-19 12:05:00,48.38,48.43,48.33,48.41,4100.0,48.38,48.43,48.33,48.41,4100.0
2014-05-19 12:10:00,48.43,48.45,48.36,48.4,5100.0,48.43,48.45,48.36,48.4,5100.0
2014-05-19 12:15:00,48.47,48.54,48.43,48.53,7400.0,48.47,48.54,48.43,48.53,7400.0
2014-05-19 12:20:00,48.52,48.54,48.44,48.54,9200.0,48.52,48.54,48.44,48.54,9200.0
2014-05-19 12:25:00,48.55,48.66,48.5,48.65,10700.0,48.55,48.66,48.5,48.65,10700.0
2014-05-19 12:30:00,48.65,48.73,48.6,48.65,16100.0,48.65,48.73,48.6,48.65,16100.0
2014-05-19 12:35:00,48.65,48.65,48.49,48.55,34100.0,48.65,48.65,48.49,48.55,34100.0
2014-05-19 12:40:00,48.54,48.6,48.52,48.54,5800.0,48.54,48.6,48.52,48.54,5800.0
2014-05-19 12:45:00,48.56,48.76,48.55,48.75,17500.0,48.56,48.76,48.55,48.75,17500.0
2014-05-19 12:50:00,48.78,48.78,48.72,48.72,14500.0,48.78,48.78,48.72,48.72,14500.0
2014-05-19 12:55:00,48.68,48.69,48.54,48.58,6600.0,48.68,48.69,48.54,48.58,6600.0
2014-05-19 13:00:00,48.56,48.77,48.56,48.67,13000.0,48.56,48.77,48.56,48.67,13000.0
2014-05-19 13:05:00,48.64,48.68,48.64,48.64,2400.0,48.64,48.68,48.64,48.64,2400.0
2014-05-19 13:10:00,48.64,48.66,48.63,48.63,6300.0,48.64,48.66,48.63,48.63,6300.0
2014-05-19 13:15:00,48.64,48.65,48.5,48.51,6900.0,48.64,48.65,48.5,48.51,6900.0
2014-05-19 13:20:00,48.51,48.65,48.5,48.58,5400.0,48.51,48.65,48.5,48.58,5400.0
2014-05-19 13:25:00,48.56,48.56,48.37,48.42,7000.0,48.56,48.56,48.37,48.42,7000.0
2014-05-19 13:30:00,48.41,48.45,48.28,48.28,3100.0,48.41,48.45,48.28,48.28,3100.0
2014-05-19 13:35:00,48.29,48.29,48.1,48.1,4800.0,48.29,48.29,48.1,48.1,4800.0
2014-05-19 13:40:00,48.12,48.35,48.11,48.32,10000.0,48.12,48.35,48.11,48.32,10000.0
2014-05-19 13:45:00,48.31,48.36,48.28,48.33,2100.0,48.31,48.36,48.28,48.33,2100.0
2014-05-19 13:50:00,48.33,48.33,48.25,48.32,11500.0,48.33,48.33,48.25,48.32,11500.0
2014-05-19 13:55:00,48.33,48.48,48.33,48.48,7000.0,48.33,48.48,48.33,48.48,7000.0
2014-05-19 14:00:00,48.44,48.5,48.4,48.4,8200.0,48.44,48.5,48.4,48.4,8200.0
2014-05-19 14:05:00,48.38,48.44,48.32,48.41,60600.0,48.38,48.44,48.32,48.41,60600.0
2014-05-19 14:10:00,48.39,48.43,48.39,48.43,2000.0,48.39,48.43,48.39,48.43,2000.0
2014-05-19 14:15:00,48.42,48.42,48.34,48.38,6400.0,48.42,48.42,48.34,48.38,6400.0
2014-05-19 14:20:00,48.38,48.41,48.3,48.38,12500.0,48.38,48.41,48.3,48.38,12500.0
2014-05-19 14:25:00,48.42,48.53,48.41,48.52,19000.0,48.42,48.53,48.41,48.52,19000.0
2014-05-19 14:30:00,48.54,48.59,48.46,48.46,34500.0,48.54,48.59,48.46,48.46,34500.0
2014-05-19 14:35:00,48.46,48.51,48.43,48.43,2400.0,48.46,48.51,48.43,48.43,2400.0
2014-05-19 14:40:00,48.44,48.46,48.31,48.34,11100.0,48.44,48.46,48.31,48.34,11100.0
2014-05-19 14:45:00,48.34,48.43,48.34,48.39,4400.0,48.34,48.43,48.34,48.39,4400.0
2014-05-19 14:50:00,48.39,48.39,48.29,48.3,3800.0,48.39,48.39,48.29,48.3,3800.0
2014-05-19 14:55:00,48.29,48.29,48.13,48.23,12200.0,48.29,48.29,48.13,48.23,12200.0
2014-05-19 15:00:00,48.23,48.3,48.17,48.21,8000.0,48.23,48.3,48.17,48.21,8000.0
2014-05-19 15:05:00,48.18,48.22,48.13,48.18,6700.0,48.18,48.22,48.13,48.18,6700.0
2014-05-19 15:10:00,48.17,48.26,48.17,48.21,65900.0,48.17,48.26,48.17,48.21,65900.0
2014-05-19 15:15:00,48.2,48.27,48.16,48.23,11500.0,48.2,48.27,48.16,48.23,11500.0
2014-05-19 15:20:00,48.2,48.35,48.16,48.25,27700.0,48.2,48.35,48.16,48.25,27700.0
2014-05-19 15:25:00,48.24,48.43,48.23,48.4,11200.0,48.24,48.43,48.23,48.4,11200.0
2014-05-19 15:30:00,48.41,48.51,48.37,48.42,16000.0,48.41,48.51,48.37,48.42,16000.0
2014-05-19 15:35:00,48.42,48.54,48.4,48.47,35100.0,48.42,48.54,48.4,48.47,35100.0
2014-05-19 15:40:00,48.47,48.5,48.46,48.48,25900.0,48.47,48.5,48.46,48.48,25900.0
2014-05-19 15:45:00,48.48,48.5,48.44,48.44,33500.0,48.48,48.5,48.44,48.44,33500.0
2014-05-19 15:50:00,48.44,48.46,48.39,48.45,40500.0,48.44,48.46,48.39,48.45,40500.0
2014-05-19 15:55:00,48.44,48.46,48.39,48.41,53900.0,48.44,48.46,48.39,48.41,53900.0
2014-05-20 09:30:00,48.4,48.72,47.98,48.0,28200.0,48.4,48.72,47.98,48.0,28200.0
2014-05-20 09:35:00,48.0,48.06,47.55,47.97,42700.0,48.0,48.06,47.55,47.97,42700.0
2014-05-20 09:40:00,47.82,48.05,47.48,47.5,39600.0,47.82,48.05,47.48,47.5,39600.0
2014-05-20 09:45:00,47.56,47.97,47.48,47.48,44100.0,47.56,47.97,47.48,47.48,44100.0
2014-05-20 09:50:00,47.47,47.63,47.27,47.27,26100.0,47.47,47.63,47.27,47.27,26100.0
2014-05-20 09:55:00,47.26,47.33,47.06,47.1,28200.0,47.26,47.33,47.06,47.1,28200.0
2014-05-20 10:00:00,47.06,47.57,47.01,47.5,27200.0,47.06,47.57,47.01,47.5,27200.0
2014-05-20 10:05:00,47.5,47.55,47.38,47.46,22800.0,47.5,47.55,47.38,47.46,22800.0
2014-05-20 10:10:00,47.55,47.69,47.51,47.69,11400.0,47.55,47.69,47.51,47.69,11400.0
2014-05-20 10:15:00,47.66,48.07,47.66,47.85,23500.0,47.66,48.07,47.66,47.85,23500.0
2014-05-20 10:20:00,47.81,47.92,47.75,47.88,28200.0,47.81,47.92,47.75,47.88,28200.0
2014-05-20 10:25:00,47.86,47.99,47.6,47.6,17600.0,47.86,47.99,47.6,47.6,17600.0
2014-05-20 10:30:00,47.6,47.83,47.52,47.74,9200.0,47.6,47.83,47.52,47.74,9200.0
2014-05-20 10:35:00,47.72,47.85,47.59,47.6,11700.0,47.72,47.85,47.59,47.6,11700.0
2014-05-20 10:40:00,47.61,47.87,47.56,47.86,23100.0,47.61,47.87,47.56,47.86,23100.0
2014-05-20 10:45:00,47.95,48.03,47.85,48.0,15000.0,47.95,48.03,47.85,48.0,15000.0
2014-05-20 10:50:00,47.94,48.04,47.88,48.0,31900.0,47.94,48.04,47.88,48.0,31900.0
2014-05-20 10:55:00,48.01,48.25,48.0,48.09,19100.0,48.01,48.25,48.0,48.09,19100.0
2014-05-20 11:00:00,48.06,48.14,47.97,48.14,10200.0,48.06,48.14,47.97,48.14,10200.0
2014-05-20 11:05:00,48.13,48.13,48.0,48.09,9100.0,48.13,48.13,48.0,48.09,9100.0
2014-05-20 11:10:00,48.04,48.05,47.97,48.01,6100.0,48.04,48.05,47.97,48.01,6100.0
2014-05-20 11:15:00,48.06,48.28,48.06,48.16,13200.0,48.06,48.28,48.06,48.16,13200.0
2014-05-20 11:20:00,48.14,48.29,48.03,48.25,29300.0,48.14,48.29,48.03,48.25,29300.0
2014-05-20 11:25:00,48.27,48.31,48.15,48.28,34300.0,48.27,48.31,48.15,48.28,34300.0
2014-05-20 11:30:00,48.28,48.75,48.26,48.73,38300.0,48.28,48.75,48.26,48.73,38300.0
2014-05-20 11:35:00,48.73,48.91,48.7,48.71,27800.0,48.73,48.91,48.7,48.71,27800.0
2014-05-20 11:40:00,48.68,49.04,48.63,49.03,28300.0,48.68,49.04,48.63,49.03,28300.0
2014-05-20 11:45:00,49.05,49.24,49.01,49.17,17600.0,49.05,49.24,49.01,49.17,17600.0
2014-05-20 11:50:00,49.19,49.25,49.14,49.15,28300.0,49.19,49.25,49.14,49.15,28300.0
2014-05-20 11:55:00,49.17,49.26,49.15,49.25,19800.0,49.17,49.26,49.15,49.25,19800.0
2014-05-20 12:00:00,49.24,49.26,48.83,48.86,93200.0,49.24,49.26,48.83,48.86,93200.0
2014-05-20 12:05:00,48.83,48.84,48.66,48.82,10200.0,48.83,48.84,48.66,48.82,10200.0
2014-05-20 12:10:00,48.78,48.8,48.52,48.63,16700.0,48.78,48.8,48.52,48.63,16700.0
2014-05-20 12:15:00,48.62,48.76,48.55,48.7,9300.0,48.62,48.76,48.55,48.7,9300.0
2014-05-20 12:20:00,48.71,48.87,48.7,48.71,7500.0,48.71,48.87,48.7,48.71,7500.0
2014-05-20 12:25:00,48.73,48.76,48.51,48.51,8000.0,48.73,48.76,48.51,48.51,8000.0
2014-05-20 12:30:00,48.53,48.65,48.51,48.55,7600.0,48.53,48.65,48.51,48.55,7600.0
2014-05-20 12:35:00,48.55,48.62,48.51,48.54,6400.0,48.55,48.62,48.51,48.54,6400.0
2014-05-20 12:40:00,48.53,48.54,48.35,48.54,12200.0,48.53,48.54,48.35,48.54,12200.0
2014-05-20 12:45:00,48.5,48.5,48.16,48.21,7300.0,48.5,48.5,48.16,48.21,7300.0
2014-05-20 12:50:00,48.22,48.37,48.21,48.3,3900.0,48.22,48.37,48.21,48.3,3900.0
2014-05-20 12:55:00,48.34,48.36,48.2,48.26,6800.0,48.34,48.36,48.2,48.26,6800.0
2014-05-20 13:00:00,48.28,48.28,48.08,48.16,11200.0,48.28,48.28,48.08,48.16,11200.0
2014-05-20 13:05:00,48.21,48.24,48.03,48.06,7100.0,48.21,48.24,48.03,48.06,7100.0
2014-05-20 13:10:00,48.02,48.03,47.96,47.97,10800.0,48.02,48.03,47.96,47.97,10800.0
2014-05-20 13:15:00,48.01,48.06,47.96,48.01,16400.0,48.01,48.06,47.96,48.01,16400.0
2014-05-20 13:20:00,47.98,48.13,47.95,48.13,12000.0,47.98,48.13,47.95,48.13,12000.0
2014-05-20 13:25:00,48.13,48.24,48.02,48.11,5900.0,48.13,48.24,48.02,48.11,5900.0
2014-05-20 13:30:00,48.1,48.2,48.1,48.2,3900.0,48.1,48.2,48.1,48.2,3900.0
2014-05-20 13:35:00,48.18,48.2,48.0,48.06,11700.0,48.18,48.2,48.0,48.06,11700.0
2014-05-20 13:40:00,48.03,48.09,47.98,48.08,14500.0,48.03,48.09,47.98,48.08,14500.0
2014-05-20 13:45:00,48.09,48.24,48.08,48.1,11300.0,48.09,48.24,48.08,48.1,11300.0
2014-05-20 13:50:00,48.1,48.21,48.04,48.04,7400.0,48.1,48.21,48.04,48.04,7400.0
2014-05-20 13:55:00,48.01,48.13,48.01,48.08,14200.0,48.01,48.13,48.01,48.08,14200.0
2014-05-20 14:00:00,48.05,48.22,48.04,48.12,15700.0,48.05,48.22,48.04,48.12,15700.0
2014-05-20 14:05:00,48.1,48.17,48.08,48.12,18800.0,48.1,48.17,48.08,48.12,18800.0
2014-05-20 14:10:00,48.11,48.14,48.04,48.09,4400.0,48.11,48.14,48.04,48.09,4400.0
2014-05-20 14:15:00,48.05,48.09,47.98,48.05,13900.0,48.05,48.09,47.98,48.05,13900.0
2014-05-20 14:20:00,48.09,48.12,48.04,48.05,5800.0,48.09,48.12,48.04,48.05,5800.0
2014-05-20 14:25:00,48.06,48.07,47.97,48.02,8000.0,48.06,48.07,47.97,48.02,8000.0
2014-05-20 14:30:00,48.04,48.1,47.98,48.0,14100.0,48.04,48.1,47.98,48.0,14100.0
2014-05-20 14:35:00,48.0,48.03,47.98,47.99,7300.0,48.0,48.03,47.98,47.99,7300.0
2014-05-20 14:40:00,47.99,48.05,47.98,47.99,10800.0,47.99,48.05,47.98,47.99,10800.0
2014-05-20 14:45:00,48.03,48.09,47.93,47.95,7700.0,48.03,48.09,47.93,47.95,7700.0
2014-05-20 14:50:00,47.93,47.94,47.82,47.93,4500.0,47.93,47.94,47.82,47.93,4500.0
2014-05-20 14:55:00,47.95,47.97,47.83,47.83,5900.0,47.95,47.97,47.83,47.83,5900.0
2014-05-20 15:00:00,47.82,47.96,47.82,47.92,6800.0,47.82,47.96,47.82,47.92,6800.0
2014-05-20 15:05:00,47.93,47.99,47.89,47.9,15100.0,47.93,47.99,47.89,47.9,15100.0
2014-05-20 15:10:00,47.89,47.97,47.89,47.95,6000.0,47.89,47.97,47.89,47.95,6000.0
2014-05-20 15:15:00,48.0,48.09,47.93,47.95,6000.0,48.0,48.09,47.93,47.95,6000.0
2014-05-20 15:20:00,47.95,47.96,47.85,47.87,8500.0,47.95,47.96,47.85,47.87,8500.0
2014-05-20 15:25:00,47.88,47.96,47.87,47.94,10100.0,47.88,47.96,47.87,47.94,10100.0
2014-05-20 15:30:00,47.95,48.14,47.95,48.1,15800.0,47.95,48.14,47.95,48.1,15800.0
2014-05-20 15:35:00,48.1,48.27,48.1,48.23,15400.0,48.1,48.27,48.1,48.23,15400.0
2014-05-20 15:40:00,48.24,48.3,48.22,48.29,24100.0,48.24,48.3,48.22,48.29,24100.0
2014-05-20 15:45:00,48.3,48.39,48.25,48.37,38900.0,48.3,48.39,48.25,48.37,38900.0
2014-05-20 15:50:00,48.38,48.53,48.34,48.51,64800.0,48.38,48.53,48.34,48.51,64800.0
2014-05-20 15:55:00,48.5,48.55,48.48,48.49,157900.0,48.5,48.55,48.48,48.49,157900.0
2014-05-21 09:30:00,48.63,48.9,48.02,48.09,29100.0,48.63,48.9,48.02,48.09,29100.0
2014-05-21 09:35:00,48.16,48.31,47.78,47.8,31000.0,48.16,48.31,47.78,47.8,31000.0
2014-05-21 09:40:00,47.91,48.6,47.7,48.6,30000.0,47.91,48.6,47.7,48.6,30000.0
2014-05-21 09:45:00,48.58,49.14,48.58,48.96,26900.0,48.58,49.14,48.58,48.96,26900.0
2014-05-21 09:50:00,49.04,49.43,48.98,49.1,40200.0,49.04,49.43,48.98,49.1,40200.0
2014-05-21 09:55:00,49.1,49.14,48.57,48.66,26200.0,49.1,49.14,48.57,48.66,26200.0
2014-05-21 10:00:00,48.69,48.79,48.47,48.47,8300.0,48.69,48.79,48.47,48.47,8300.0
2014-05-21 10:05:00,48.43,48.82,48.43,48.82,12300.0,48.43,48.82,48.43,48.82,12300.0
2014-05-21 10:10:00,48.84,48.95,48.67,48.74,13300.0,48.84,48.95,48.67,48.74,13300.0
2014-05-21 10:15:00,48.76,48.95,48.76,48.88,34000.0,48.76,48.95,48.76,48.88,34000.0
2014-05-21 10:20:00,48.89,48.9,48.49,48.5,40600.0,48.89,48.9,48.49,48.5,40600.0
2014-05-21 10:25:00,48.52,48.78,48.52,48.78,11200.0,48.52,48.78,48.52,48.78,11200.0
2014-05-21 10:30:00,48.73,48.94,48.73,48.91,17400.0,48.73,48.94,48.73,48.91,17400.0
2014-05-21 10:35:00,48.88,48.95,48.75,48.76,61600.0,48.88,48.95,48.75,48.76,61600.0
2014-05-21 10:40:00,48.78,48.79,48.54,48.6,11900.0,48.78,48.79,48.54,48.6,11900.0
2014-05-21 10:45:00,48.65,48.77,48.6,48.67,7200.0,48.65,48.77,48.6,48.67,7200.0
2014-05-21 10:50:00,48.65,48.68,48.37,48.41,15100.0,48.65,48.68,48.37,48.41,15100.0
2014-05-21 10:55:00,48.44,48.45,48.16,48.24,20400.0,48.44,48.45,48.16,48.24,20400.0
2014-05-21 11:00:00,48.21,48.25,48.16,48.2,8100.0,48.21,48.25,48.16,48.2,8100.0
2014-05-21 11:05:00,48.18,48.21,48.07,48.07,21400.0,48.18,48.21,48.07,48.07,21400.0
2014-05-21 11:10:00,48.11,48.18,48.01,48.17,2800.0,48.11,48.18,48.01,48.17,2800.0
2014-05-21 11:15:00,48.19,48.22,48.12,48.14,7500.0,48.19,48.22,48.12,48.14,7500.0
2014-05-21 11:20:00,48.08,48.16,47.95,48.04,5300.0,48.08,48.16,47.95,48.04,5300.0
2014-05-21 11:25:00,48.01,48.01,47.75,47.79,5300.0,48.01,48.01,47.75,47.79,5300.0
2014-05-21 11:30:00,47.82,47.97,47.81,47.89,4200.0,47.82,47.97,47.81,47.89,4200.0
2014-05-21 11:35:00,47.87,48.01,47.86,47.99,4300.0,47.87,48.01,47.86,47.99,4300.0
2014-05-21 11:40:00,47.96,48.05,47.9,48.05,4000.0,47.96,48.05,47.9,48.05,4000.0
2014-05-21 11:45:00,48.01,48.04,47.85,47.86,12100.0,48.01,48.04,47.85,47.86,12100.0
2014-05-21 11:50:00,47.81,47.84,47.74,47.75,18700.0,47.81,47.84,47.74,47.75,18700.0
2014-05-21 11:55:00,47.75,47.86,47.7,47.84,24500.0,47.75,47.86,47.7,47.84,24500.0
2014-05-21 12:00:00,47.84,47.85,47.77,47.8,34600.0,47.84,47.85,47.77,47.8,34600.0
2014-05-21 12:05:00,47.8,47.85,47.73,47.74,13900.0,47.8,47.85,47.73,47.74,13900.0
2014-05-21 12:10:00,47.74,47.82,47.7,47.8,7200.0,47.74,47.82,47.7,47.8,7200.0
2014-05-21 12:15:00,47.8,47.85,47.78,47.85,21100.0,47.8,47.85,47.78,47.85,21100.0
2014-05-21 12:20:00,47.85,47.92,47.82,47.9,9000.0,47.85,47.92,47.82,47.9,9000.0
2014-05-21 12:25:00,47.92,48.13,47.9,48.12,10200.0,47.92,48.13,47.9,48.12,10200.0
2014-05-21 12:30:00,48.1,48.12,47.92,47.92,7500.0,48.1,48.12,47.92,47.92,7500.0
2014-05-21 12:35:00,47.93,47.99,47.85,47.92,7400.0,47.93,47.99,47.85,47.92,7400.0
2014-05-21 12:40:00,47.91,47.98,47.84,47.9,6000.0,47.91,47.98,47.84,47.9,6000.0
2014-05-21 12:45:00,47.9,47.91,47.82,47.82,3800.0,47.9,47.91,47.82,47.82,3800.0
2014-05-21 12:50:00,47.84,48.01,47.84,47.88,12600.0,47.84,48.01,47.84,47.88,12600.0
2014-05-21 12:55:00,47.88,47.94,47.88,47.9,2200.0,47.88,47.94,47.88,47.9,2200.0
2014-05-21 13:00:00,47.91,48.13,47.91,48.13,3200.0,47.91,48.13,47.91,48.13,3200.0
2014-05-21 13:05:00,48.15,48.17,48.03,48.03,5200.0,48.15,48.17,48.03,48.03,5200.0
2014-05-21 13:10:00,48.05,48.05,47.99,47.99,3700.0,48.05,48.05,47.99,47.99,3700.0
2014-05-21 13:15:00,48.0,48.12,47.99,48.07,7300.0,48.0,48.12,47.99,48.07,7300.0
2014-05-21 13:20:00,48.06,48.08,47.94,48.02,8800.0,48.06,48.08,47.94,48.02,8800.0
2014-05-21 13:25:00,47.99,48.0,47.89,47.97,7800.0,47.99,48.0,47.89,47.97,7800.0
2014-05-21 13:30:00,47.96,47.99,47.9,47.99,5800.0,47.96,47.99,47.9,47.99,5800.0
2014-05-21 13:35:00,47.94,47.98,47.88,47.88,6900.0,47.94,47.98,47.88,47.88,6900.0
2014-05-21 13:40:00,47.9,47.99,47.9,47.92,4000.0,47.9,47.99,47.9,47.92,4000.0
2014-05-21 13:45:00,47.91,47.93,47.86,47.9,11600.0,47.91,47.93,47.86,47.9,11600.0
2014-05-21 13:50:00,47.92,47.99,47.87,47.99,8300.0,47.92,47.99,47.87,47.99,8300.0
2014-05-21 13:55:00,47.96,47.96,47.86,47.94,5400.0,47.96,47.96,47.86,47.94,5400.0
2014-05-21 14:00:00,47.94,48.2,47.82,48.18,15300.0,47.94,48.2,47.82,48.18,15300.0
2014-05-21 14:05:00,48.21,48.21,47.86,47.92,9500.0,48.21,48.21,47.86,47.92,9500.0
2014-05-21 14:10:00,47.95,47.99,47.84,47.98,19900.0,47.95,47.99,47.84,47.98,19900.0
2014-05-21 14:15:00,47.99,48.08,47.96,48.08,2700.0,47.99,48.08,47.96,48.08,2700.0
2014-05-21 14:20:00,48.09,48.18,47.98,48.07,4600.0,48.09,48.18,47.98,48.07,4600.0
2014-05-21 14:25:00,48.13,48.23,48.07,48.1,8800.0,48.13,48.23,48.07,48.1,8800.0
2014-05-21 14:30:00,48.15,48.25,48.11,48.23,6400.0,48.15,48.25,48.11,48.23,6400.0
2014-05-21 14:35:00,48.27,48.28,48.12,48.2,4600.0,48.27,48.28,48.12,48.2,4600.0
2014-05-21 14:40:00,48.2,48.23,48.09,48.12,6000.0,48.2,48.23,48.09,48.12,6000.0
2014-05-21 14:45:00,48.11,48.21,48.05,48.11,4400.0,48.11,48.21,48.05,48.11,4400.0
2014-05-21 14:50:00,48.13,48.14,48.05,48.09,4700.0,48.13,48.14,48.05,48.09,4700.0
2014-05-21 14:55:00,48.07,48.14,48.02,48.11,5600.0,48.07,48.14,48.02,48.11,5600.0
2014-05-21 15:00:00,48.09,48.16,48.09,48.1,4600.0,48.09,48.16,48.09,48.1,4600.0
2014-05-21 15:05:00,48.12,48.14,48.07,48.14,5100.0,48.12,48.14,48.07,48.14,5100.0
2014-05-21 15:10:00,48.14,48.3,48.13,48.17,10300.0,48.14,48.3,48.13,48.17,10300.0
2014-05-21 15:15:00,48.17,48.39,48.17,48.21,14200.0,48.17,48.39,48.17,48.21,14200.0
2014-05-21 15:20:00,48.24,48.3,48.24,48.27,3600.0,48.24,48.3,48.24,48.27,3600.0
2014-05-21 15:25:00,48.27,48.29,48.18,48.25,4200.0,48.27,48.29,48.18,48.25,4200.0
2014-05-21 15:30:00,48.24,48.27,48.2,48.2,15100.0,48.24,48.27,48.2,48.2,15100.0
2014-05-21 15:35:00,48.2,48.24,48.19,48.2,9400.0,48.2,48.24,48.19,48.2,9400.0
2014-05-21 15:40:00,48.21,48.22,48.15,48.22,14400.0,48.21,48.22,48.15,48.22,14400.0
2014-05-21 15:45:00,48.23,48.32,48.22,48.29,33900.0,48.23,48.32,48.22,48.29,33900.0
2014-05-21 15:50:00,48.3,48.42,48.3,48.41,33700.0,48.3,48.42,48.3,48.41,33700.0
2014-05-21 15:55:00,48.4,48.42,48.35,48.37,47300.0,48.4,48.42,48.35,48.37,47300.0
2014-05-22 09:30:00,48.43,48.64,48.02,48.05,14100.0,48.43,48.64,48.02,48.05,14100.0
2014-05-22 09:35:00,48.0,48.63,48.0,48.63,23000.0,48.0,48.63,48.0,48.63,23000.0
2014-05-22 09:40:00,48.68,48.68,48.2,48.2,61900.0,48.68,48.68,48.2,48.2,61900.0
2014-05-22 09:45:00,48.29,48.94,48.29,48.9,7600.0,48.29,48.94,48.29,48.9,7600.0
2014-05-22 09:50:00,48.95,49.35,48.9,49.35,18500.0,48.95,49.35,48.9,49.35,18500.0
2014-05-22 09:55:00,49.39,49.51,49.26,49.36,35100.0,49.39,49.51,49.26,49.36,35100.0
2014-05-22 10:00:00,49.33,49.4,48.82,48.82,31900.0,49.33,49.4,48.82,48.82,31900.0
2014-05-22 10:05:00,48.78,48.83,48.65,48.83,22100.0,48.78,48.83,48.65,48.83,22100.0
2014-05-22 10:10:00,48.86,49.07,48.8,49.0,13200.0,48.86,49.07,48.8,49.0,13200.0
2014-05-22 10:15:00,49.0,49.17,49.0,49.04,12900.0,49.0,49.17,49.0,49.04,12900.0
2014-05-22 10:20:00,48.99,49.0,48.77,48.97,7000.0,48.99,49.0,48.77,48.97,7000.0
2014-05-22 10:25:00,48.94,49.06,48.88,48.9,14200.0,48.94,49.06,48.88,48.9,14200.0
2014-05-22 10:30:00,48.97,49.09,48.93,49.0,8000.0,48.97,49.09,48.93,49.0,8000.0
2014-05-22 10:35:00,49.0,49.2,49.0,49.2,16200.0,49.0,49.2,49.0,49.2,16200.0
2014-05-22 10:40:00,49.14,49.45,49.08,49.45,20800.0,49.14,49.45,49.08,49.45,20800.0
2014-05-22 10:45:00,49.44,49.7,49.44,49.7,19500.0,49.44,49.7,49.44,49.7,19500.0
2014-05-22 10:50:00,49.71,49.75,49.53,49.58,9100.0,49.71,49.75,49.53,49.58,9100.0
2014-05-22 10:55:00,49.48,49.5,49.38,49.49,8300.0,49.48,49.5,49.38,49.49,8300.0
2014-05-22 11:00:00,49.49,49.77,49.44,49.7,44500.0,49.49,49.77,49.44,49.7,44500.0
2014-05-22 11:05:00,49.74,49.79,49.63,49.69,4700.0,49.74,49.79,49.63,49.69,4700.0
2014-05-22 11:10:00,49.69,49.85,49.64,49.84,7600.0,49.69,49.85,49.64,49.84,7600.0
2014-05-22 11:15:00,49.82,50.0,49.8,49.95,13300.0,49.82,50.0,49.8,49.95,13300.0
2014-05-22 11:20:00,49.98,50.03,49.94,50.0,28500.0,49.98,50.03,49.94,50.0,28500.0
2014-05-22 11:25:00,49.99,50.09,49.96,50.04,11800.0,49.99,50.09,49.96,50.04,11800.0
2014-05-22 11:30:00,50.03,50.13,50.0,50.12,18300.0,50.03,50.13,50.0,50.12,18300.0
2014-05-22 11:35:00,50.12,50.12,49.95,50.03,11000.0,50.12,50.12,49.95,50.03,11000.0
2014-05-22 11:40:00,50.03,50.05,49.92,49.93,14400.0,50.03,50.05,49.92,49.93,14400.0
2014-05-22 11:45:00,49.91,50.04,49.88,50.02,10400.0,49.91,50.04,49.88,50.02,10400.0
2014-05-22 11:50:00,50.01,50.18,49.99,50.17,14800.0,50.01,50.18,49.99,50.17,14800.0
2014-05-22 11:55:00,50.18,50.24,50.04,50.04,7900.0,50.18,50.24,50.04,50.04,7900.0
2014-05-22 12:00:00,49.98,50.0,49.91,49.91,10200.0,49.98,50.0,49.91,49.91,10200.0
2014-05-22 12:05:00,49.98,49.99,49.93,49.95,6000.0,49.98,49.99,49.93,49.95,6000.0
2014-05-22 12:10:00,49.9,49.91,49.6,49.73,9200.0,49.9,49.91,49.6,49.73,9200.0
2014-05-22 12:15:00,49.74,49.74,49.57,49.59,5800.0,49.74,49.74,49.57,49.59,5800.0
2014-05-22 12:20:00,49.59,49.81,49.59,49.81,4400.0,49.59,49.81,49.59,49.81,4400.0
2014-05-22 12:25:00,49.76,49.82,49.75,49.75,7300.0,49.76,49.82,49.75,49.75,7300.0
2014-05-22 12:30:00,49.76,49.81,49.7,49.7,1700.0,49.76,49.81,49.7,49.7,1700.0
2014-05-22 12:35:00,49.69,49.8,49.69,49.8,2000.0,49.69,49.8,49.69,49.8,2000.0
2014-05-22 12:40:00,49.76,49.93,49.72,49.82,6200.0,49.76,49.93,49.72,49.82,6200.0
2014-05-22 12:45:00,49.82,49.82,49.7,49.77,4400.0,49.82,49.82,49.7,49.77,4400.0
2014-05-22 12:50:00,49.67,49.84,49.61,49.83,9100.0,49.67,49.84,49.61,49.83,9100.0
2014-05-22 12:55:00,49.83,49.83,49.64,49.64,3100.0,49.83,49.83,49.64,49.64,3100.0
2014-05-22 13:00:00,49.67,49.85,49.67,49.85,3400.0,49.67,49.85,49.67,49.85,3400.0
2014-05-22 13:05:00,49.85,49.9,49.84,49.9,3300.0,49.85,49.9,49.84,49.9,3300.0
2014-05-22 13:10:00,49.9,49.94,49.85,49.94,2100.0,49.9,49.94,49.85,49.94,2100.0
2014-05-22 13:15:00,49.93,49.93,49.76,49.9,16100.0,49.93,49.93,49.76,49.9,16100.0
2014-05-22 13:20:00,49.89,49.97,49.86,49.97,12900.0,49.89,49.97,49.86,49.97,12900.0
2014-05-22 13:25:00,49.96,50.18,49.93,50.14,9900.0,49.96,50.18,49.93,50.14,9900.0
2014-05-22 13:30:00,50.16,50.19,50.09,50.11,5200.0,50.16,50.19,50.09,50.11,5200.0
2014-05-22 13:35:00,50.12,50.2,50.12,50.14,10900.0,50.12,50.2,50.12,50.14,10900.0
2014-05-22 13:40:00,50.14,50.33,50.14,50.32,24400.0,50.14,50.33,50.14,50.32,24400.0
2014-05-22 13:45:00,50.33,50.4,50.24,50.33,19200.0,50.33,50.4,50.24,50.33,19200.0
2014-05-22 13:50:00,50.35,50.52,50.24,50.51,22300.0,50.35,50.52,50.24,50.51,22300.0
2014-05-22 13:55:00,50.54,50.58,50.34,50.34,27800.0,50.54,50.58,50.34,50.34,27800.0
2014-05-22 14:00:00,50.33,50.36,50.18,50.22,15700.0,50.33,50.36,50.18,50.22,15700.0
2014-05-22 14:05:00,50.22,50.33,50.2,50.33,24000.0,50.22,50.33,50.2,50.33,24000.0
2014-05-22 14:10:00,50.32,50.34,50.27,50.33,9300.0,50.32,50.34,50.27,50.33,9300.0
2014-05-22 14:15:00,50.32,50.44,50.31,50.44,10500.0,50.32,50.44,50.31,50.44,10500.0
2014-05-22 14:20:00,50.44,50.5,50.4,50.5,15300.0,50.44,50.5,50.4,50.5,15300.0
2014-05-22 14:25:00,50.48,50.58,50.45,50.57,22400.0,50.48,50.58,50.45,50.57,22400.0
2014-05-22 14:30:00,50.58,50.63,50.5,50.52,24000.0,50.58,50.63,50.5,50.52,24000.0
2014-05-22 14:35:00,50.52,50.55,50.5,50.52,22600.0,50.52,50.55,50.5,50.52,22600.0
2014-05-22 14:40:00,50.51,50.57,50.51,50.57,23200.0,50.51,50.57,50.51,50.57,23200.0
2014-05-22 14:45:00,50.56,50.6,50.52,50.6,14900.0,50.56,50.6,50.52,50.6,14900.0
2014-05-22 14:50:00,50.59,50.7,50.57,50.67,29200.0,50.59,50.7,50.57,50.67,29200.0
2014-05-22 14:55:00,50.67,50.81,50.67,50.81,17600.0,50.67,50.81,50.67,50.81,17600.0
2014-05-22 15:00:00,50.8,50.81,50.64,50.64,25400.0,50.8,50.81,50.64,50.64,25400.0
2014-05-22 15:05:00,50.64,50.65,50.49,50.54,31400.0,50.64,50.65,50.49,50.54,31400.0
2014-05-22 15:10:00,50.55,50.64,50.52,50.59,21600.0,50.55,50.64,50.52,50.59,21600.0
2014-05-22 15:15:00,50.58,50.74,50.55,50.74,21200.0,50.58,50.74,50.55,50.74,21200.0
2014-05-22 15:20:00,50.75,50.77,50.69,50.73,23300.0,50.75,50.77,50.69,50.73,23300.0
2014-05-22 15:25:00,50.72,50.76,50.63,50.72,27100.0,50.72,50.76,50.63,50.72,27100.0
2014-05-22 15:30:00,50.71,50.76,50.69,50.76,36000.0,50.71,50.76,50.69,50.76,36000.0
2014-05-22 15:35:00,50.75,50.78,50.71,50.74,50100.0,50.75,50.78,50.71,50.74,50100.0
2014-05-22 15:40:00,50.73,50.76,50.49,50.54,51400.0,50.73,50.76,50.49,50.54,51400.0
2014-05-22 15:45:00,50.55,50.56,50.41,50.51,58600.0,50.55,50.56,50.41,50.51,58600.0
2014-05-22 15:50:00,50.51,50.57,50.49,50.53,62800.0,50.51,50.57,50.49,50.53,62800.0
2014-05-22 15:55:00,50.52,50.55,50.4,50.45,104300.0,50.52,50.55,50.4,50.45,104300.0
2014-05-23 09:30:00,50.5,50.88,50.27,50.86,21100.0,50.5,50.88,50.27,50.86,21100.0
2014-05-23 09:35:00,50.87,50.99,50.5,50.5,18600.0,50.87,50.99,50.5,50.5,18600.0
2014-05-23 09:40:00,50.57,50.68,50.06,50.12,26900.0,50.57,50.68,50.06,50.12,26900.0
2014-05-23 09:45:00,50.12,50.5,49.9,49.94,14700.0,50.12,50.5,49.9,49.94,14700.0
2014-05-23 09:50:00,49.86,50.5,49.86,50.43,20800.0,49.86,50.5,49.86,50.43,20800.0
2014-05-23 09:55:00,50.42,50.82,50.41,50.72,18200.0,50.42,50.82,50.41,50.72,18200.0
2014-05-23 10:00:00,50.71,50.99,50.58,50.98,19500.0,50.71,50.99,50.58,50.98,19500.0
2014-05-23 10:05:00,50.98,50.98,50.75,50.75,11900.0,50.98,50.98,50.75,50.75,11900.0
2014-05-23 10:10:00,50.73,51.14,50.73,51.06,52100.0,50.73,51.14,50.73,51.06,52100.0
2014-05-23 10:15:00,51.05,51.1,50.96,50.96,15000.0,51.05,51.1,50.96,50.96,15000.0
2014-05-23 10:20:00,51.0,51.07,50.82,51.03,12600.0,51.0,51.07,50.82,51.03,12600.0
2014-05-23 10:25:00,51.05,51.18,51.03,51.1,31200.0,51.05,51.18,51.03,51.1,31200.0
2014-05-23 10:30:00,51.08,51.11,50.97,51.11,16300.0,51.08,51.11,50.97,51.11,16300.0
2014-05-23 10:35:00,51.09,51.09,50.87,50.87,17400.0,51.09,51.09,50.87,50.87,17400.0
2014-05-23 10:40:00,50.89,50.9,50.73,50.8,9700.0,50.89,50.9,50.73,50.8,9700.0
2014-05-23 10:45:00,50.8,51.15,50.8,51.09,18100.0,50.8,51.15,50.8,51.09,18100.0
2014-05-23 10:50:00,51.08,51.25,51.03,51.24,22500.0,51.08,51.25,51.03,51.24,22500.0
2014-05-23 10:55:00,51.24,51.33,51.09,51.12,12300.0,51.24,51.33,51.09,51.12,12300.0
2014-05-23 11:00:00,51.09,51.34,51.09,51.23,17000.0,51.09,51.34,51.09,51.23,17000.0
2014-05-23 11:05:00,51.23,51.43,51.21,51.34,34700.0,51.23,51.43,51.21,51.34,34700.0
2014-05-23 11:10:00,51.36,51.5,51.27,51.27,12000.0,51.36,51.5,51.27,51.27,12000.0
2014-05-23 11:15:00,51.26,51.42,51.23,51.37,8200.0,51.26,51.42,51.23,51.37,8200.0
2014-05-23 11:20:00,51.38,51.45,51.26,51.45,21500.0,51.38,51.45,51.26,51.45,21500.0
2014-05-23 11:25:00,51.46,51.46,51.3,51.36,24800.0,51.46,51.46,51.3,51.36,24800.0
2014-05-23 11:30:00,51.33,51.57,51.33,51.51,14400.0,51.33,51.57,51.33,51.51,14400.0
2014-05-23 11:35:00,51.5,51.59,51.5,51.58,8600.0,51.5,51.59,51.5,51.58,8600.0
2014-05-23 11:40:00,51.58,51.68,51.52,51.57,24600.0,51.58,51.68,51.52,51.57,24600.0
2014-05-23 11:45:00,51.55,51.72,51.53,51.66,20900.0,51.55,51.72,51.53,51.66,20900.0
2014-05-23 11:50:00,51.65,51.8,51.64,51.72,19600.0,51.65,51.8,51.64,51.72,19600.0
2014-05-23 11:55:00,51.68,51.71,51.57,51.7,23900.0,51.68,51.71,51.57,51.7,23900.0
2014-05-23 12:00:00,51.66,51.66,51.47,51.62,25500.0,51.66,51.66,51.47,51.62,25500.0
2014-05-23 12:05:00,51.63,51.78,51.62,51.7,7100.0,51.63,51.78,51.62,51.7,7100.0
2014-05-23 12:10:00,51.66,51.67,51.53,51.54,7000.0,51.66,51.67,51.53,51.54,7000.0
2014-05-23 12:15:00,51.53,51.53,51.39,51.51,10100.0,51.53,51.53,51.39,51.51,10100.0
2014-05-23 12:20:00,51.52,51.53,51.41,51.48,7500.0,51.52,51.53,51.41,51.48,7500.0
2014-05-23 12:25:00,51.49,51.68,51.49,51.67,14700.0,51.49,51.68,51.49,51.67,14700.0
2014-05-23 12:30:00,51.68,51.68,51.54,51.64,16500.0,51.68,51.68,51.54,51.64,16500.0
2014-05-23 12:35:00,51.65,51.71,51.61,51.68,12700.0,51.65,51.71,51.61,51.68,12700.0
2014-05-23 12:40:00,51.69,51.79,51.63,51.71,10500.0,51.69,51.79,51.63,51.71,10500.0
2014-05-23 12:45:00,51.73,51.93,51.73,51.92,31300.0,51.73,51.93,51.73,51.92,31300.0
2014-05-23 12:50:00,51.91,52.08,51.91,52.05,70800.0,51.91,52.08,51.91,52.05,70800.0
2014-05-23 12:55:00,52.06,52.06,52.01,52.01,15800.0,52.06,52.06,52.01,52.01,15800.0
2014-05-23 13:00:00,52.01,52.11,51.99,52.08,14600.0,52.01,52.11,51.99,52.08,14600.0
2014-05-23 13:05:00,52.08,52.15,51.99,52.0,16500.0,52.08,52.15,51.99,52.0,16500.0
2014-05-23 13:10:00,52.01,52.16,52.0,52.03,31400.0,52.01,52.16,52.0,52.03,31400.0
2014-05-23 13:15:00,52.01,52.03,51.91,52.03,15500.0,52.01,52.03,51.91,52.03,15500.0
2014-05-23 13:20:00,52.04,52.04,51.89,51.91,14300.0,52.04,52.04,51.89,51.91,14300.0
2014-05-23 13:25:00,51.89,51.93,51.85,51.91,22100.0,51.89,51.93,51.85,51.91,22100.0
2014-05-23 13:30:00,51.92,52.0,51.89,51.96,11000.0,51.92,52.0,51.89,51.96,11000.0
2014-05-23 13:35:00,51.98,52.1,51.92,52.1,76200.0,51.98,52.1,51.92,52.1,76200.0
2014-05-23 13:40:00,52.08,52.16,52.01,52.06,14200.0,52.08,52.16,52.01,52.06,14200.0
2014-05-23 13:45:00,52.07,52.17,52.05,52.13,20400.0,52.07,52.17,52.05,52.13,20400.0
2014-05-23 13:50:00,52.13,52.28,52.06,52.22,23100.0,52.13,52.28,52.06,52.22,23100.0
2014-05-23 13:55:00,52.22,52.28,52.18,52.28,20500.0,52.22,52.28,52.18,52.28,20500.0
2014-05-23 14:00:00,52.28,52.29,52.25,52.25,32100.0,52.28,52.29,52.25,52.25,32100.0
2014-05-23 14:05:00,52.25,52.27,52.19,52.25,24900.0,52.25,52.27,52.19,52.25,24900.0
2014-05-23 14:10:00,52.26,52.42,52.26,52.29,33400.0,52.26,52.42,52.26,52.29,33400.0
2014-05-23 14:15:00,52.28,52.31,52.18,52.22,37000.0,52.28,52.31,52.18,52.22,37000.0
2014-05-23 14:20:00,52.21,52.3,52.12,52.3,40800.0,52.21,52.3,52.12,52.3,40800.0
2014-05-23 14:25:00,52.32,52.32,52.15,52.28,39300.0,52.32,52.32,52.15,52.28,39300.0
2014-05-23 14:30:00,52.27,52.32,52.17,52.21,45500.0,52.27,52.32,52.17,52.21,45500.0
2014-05-23 14:35:00,52.2,52.3,52.16,52.28,40300.0,52.2,52.3,52.16,52.28,40300.0
2014-05-23 14:40:00,52.28,52.42,52.26,52.26,48400.0,52.28,52.42,52.26,52.26,48400.0
2014-05-23 14:45:00,52.24,52.44,52.22,52.36,51200.0,52.24,52.44,52.22,52.36,51200.0
2014-05-23 14:50:00,52.36,52.53,52.33,52.52,30500.0,52.36,52.53,52.33,52.52,30500.0
2014-05-23 14:55:00,52.53,52.67,52.52,52.61,75200.0,52.53,52.67,52.52,52.61,75200.0
2014-05-23 15:00:00,52.62,52.78,52.59,52.75,61500.0,52.62,52.78,52.59,52.75,61500.0
2014-05-23 15:05:00,52.74,52.86,52.73,52.86,38800.0,52.74,52.86,52.73,52.86,38800.0
2014-05-23 15:10:00,52.85,52.96,52.82,52.87,81000.0,52.85,52.96,52.82,52.87,81000.0
2014-05-23 15:15:00,52.9,52.95,52.88,52.9,36600.0,52.9,52.95,52.88,52.9,36600.0
2014-05-23 15:20:00,52.91,52.96,52.56,52.56,82900.0,52.91,52.96,52.56,52.56,82900.0
2014-05-23 15:25:00,52.58,52.8,52.48,52.7,72700.0,52.58,52.8,52.48,52.7,72700.0
2014-05-23 15:30:00,52.7,52.72,52.61,52.62,64700.0,52.7,52.72,52.61,52.62,64700.0
2014-05-23 15:35:00,52.61,52.65,52.53,52.65,54000.0,52.61,52.65,52.53,52.65,54000.0
2014-05-23 15:40:00,52.65,52.87,52.61,52.61,77800.0,52.65,52.87,52.61,52.61,77800.0
2014-05-23 15:45:00,52.62,52.69,52.53,52.53,64400.0,52.62,52.69,52.53,52.53,64400.0
2014-05-23 15:50:00,52.53,52.56,52.48,52.5,74100.0,52.53,52.56,52.48,52.5,74100.0
2014-05-23 15:55:00,52.51,52.54,52.41,52.54,90800.0,52.51,52.54,52.41,52.54,90800.0
2014-05-27 09:30:00,52.75,53.17,52.6,52.93,40000.0,52.75,53.17,52.6,52.93,40000.0
2014-05-27 09:35:00,52.94,53.08,52.83,53.08,31300.0,52.94,53.08,52.83,53.08,31300.0
2014-05-27 09:40:00,53.09,53.57,52.99,53.57,30600.0,53.09,53.57,52.99,53.57,30600.0
2014-05-27 09:45:00,53.47,54.21,53.47,54.18,52700.0,53.47,54.21,53.47,54.18,52700.0
2014-05-27 09:50:00,54.22,54.22,53.63,53.64,61000.0,54.22,54.22,53.63,53.64,61000.0
2014-05-27 09:55:00,53.66,53.95,53.63,53.71,62500.0,53.66,53.95,53.63,53.71,62500.0
2014-05-27 10:00:00,53.74,53.92,53.64,53.8,62200.0,53.74,53.92,53.64,53.8,62200.0
2014-05-27 10:05:00,53.76,54.08,53.76,53.99,44300.0,53.76,54.08,53.76,53.99,44300.0
2014-05-27 10:10:00,53.95,54.09,53.94,53.96,31500.0,53.95,54.09,53.94,53.96,31500.0
2014-05-27 10:15:00,53.95,54.0,53.94,53.98,15800.0,53.95,54.0,53.94,53.98,15800.0
2014-05-27 10:20:00,54.0,54.11,53.91,53.95,22600.0,54.0,54.11,53.91,53.95,22600.0
2014-05-27 10:25:00,53.95,54.09,53.84,54.07,45600.0,53.95,54.09,53.84,54.07,45600.0
2014-05-27 10:30:00,54.08,54.1,53.94,53.98,20200.0,54.08,54.1,53.94,53.98,20200.0
2014-05-27 10:35:00,53.98,54.08,53.98,54.0,21700.0,53.98,54.08,53.98,54.0,21700.0
2014-05-27 10:40:00,54.0,54.06,53.99,54.03,21700.0,54.0,54.06,53.99,54.03,21700.0
2014-05-27 10:45:00,54.02,54.3,54.0,54.26,37400.0,54.02,54.3,54.0,54.26,37400.0
2014-05-27 10:50:00,54.28,54.45,54.23,54.44,50500.0,54.28,54.45,54.23,54.44,50500.0
2014-05-27 10:55:00,54.43,54.44,54.28,54.33,30900.0,54.43,54.44,54.28,54.33,30900.0
2014-05-27 11:00:00,54.3,54.32,53.85,53.85,48000.0,54.3,54.32,53.85,53.85,48000.0
2014-05-27 11:05:00,53.83,53.85,53.72,53.75,66200.0,53.83,53.85,53.72,53.75,66200.0
2014-05-27 11:10:00,53.73,53.75,53.57,53.57,34600.0,53.73,53.75,53.57,53.57,34600.0
2014-05-27 11:15:00,53.57,53.64,53.39,53.41,71100.0,53.57,53.64,53.39,53.41,71100.0
2014-05-27 11:20:00,53.4,53.48,53.25,53.37,36400.0,53.4,53.48,53.25,53.37,36400.0
2014-05-27 11:25:00,53.35,53.5,53.32,53.45,27600.0,53.35,53.5,53.32,53.45,27600.0
2014-05-27 11:30:00,53.46,53.71,53.45,53.46,64500.0,53.46,53.71,53.45,53.46,64500.0
2014-05-27 11:35:00,53.46,53.56,53.45,53.56,12800.0,53.46,53.56,53.45,53.56,12800.0
2014-05-27 11:40:00,53.57,53.6,53.46,53.46,18500.0,53.57,53.6,53.46,53.46,18500.0
2014-05-27 11:45:00,53.48,53.62,53.47,53.59,18800.0,53.48,53.62,53.47,53.59,18800.0
2014-05-27 11:50:00,53.6,53.68,53.53,53.65,19100.0,53.6,53.68,53.53,53.65,19100.0
2014-05-27 11:55:00,53.66,53.72,53.63,53.63,16900.0,53.66,53.72,53.63,53.63,16900.0
2014-05-27 12:00:00,53.62,53.64,53.42,53.49,17400.0,53.62,53.64,53.42,53.49,17400.0
2014-05-27 12:05:00,53.48,53.57,53.4,53.53,15900.0,53.48,53.57,53.4,53.53,15900.0
2014-05-27 12:10:00,53.53,53.55,53.48,53.51,12100.0,53.53,53.55,53.48,53.51,12100.0
2014-05-27 12:15:00,53.52,53.52,53.48,53.48,16700.0,53.52,53.52,53.48,53.48,16700.0
2014-05-27 12:20:00,53.49,53.5,53.47,53.5,22700.0,53.49,53.5,53.47,53.5,22700.0
2014-05-27 12:25:00,53.5,53.63,53.49,53.6,22700.0,53.5,53.63,53.49,53.6,22700.0
2014-05-27 12:30:00,53.62,53.65,53.48,53.61,37100.0,53.62,53.65,53.48,53.61,37100.0
2014-05-27 12:35:00,53.61,53.73,53.54,53.68,34000.0,53.61,53.73,53.54,53.68,34000.0
2014-05-27 12:40:00,53.65,53.78,53.65,53.77,17900.0,53.65,53.78,53.65,53.77,17900.0
2014-05-27 12:45:00,53.77,53.95,53.76,53.94,291000.0,53.77,53.95,53.76,53.94,291000.0
2014-05-27 12:50:00,53.93,54.18,53.91,54.14,92800.0,53.93,54.18,53.91,54.14,92800.0
2014-05-27 12:55:00,54.12,54.14,53.93,53.95,72500.0,54.12,54.14,53.93,53.95,72500.0
2014-05-27 13:00:00,53.96,54.01,53.8,53.9,86500.0,53.96,54.01,53.8,53.9,86500.0
2014-05-27 13:05:00,53.89,54.06,53.84,54.0,30000.0,53.89,54.06,53.84,54.0,30000.0
2014-05-27 13:10:00,54.02,54.04,53.89,53.92,35100.0,54.02,54.04,53.89,53.92,35100.0
2014-05-27 13:15:00,53.93,53.99,53.83,53.99,21700.0,53.93,53.99,53.83,53.99,21700.0
2014-05-27 13:20:00,53.98,54.0,53.81,53.88,37100.0,53.98,54.0,53.81,53.88,37100.0
2014-05-27 13:25:00,53.86,53.98,53.84,53.84,35800.0,53.86,53.98,53.84,53.84,35800.0
2014-05-27 13:30:00,53.81,53.83,53.7,53.74,16700.0,53.81,53.83,53.7,53.74,16700.0
2014-05-27 13:35:00,53.74,53.81,53.69,53.81,56100.0,53.74,53.81,53.69,53.81,56100.0
2014-05-27 13:40:00,53.82,53.82,53.68,53.7,26000.0,53.82,53.82,53.68,53.7,26000.0
2014-05-27 13:45:00,53.71,53.91,53.7,53.87,34800.0,53.71,53.91,53.7,53.87,34800.0
2014-05-27 13:50:00,53.84,53.9,53.77,53.79,29400.0,53.84,53.9,53.77,53.79,29400.0
2014-05-27 13:55:00,53.79,53.84,53.73,53.76,33500.0,53.79,53.84,53.73,53.76,33500.0
2014-05-27 14:00:00,53.77,53.84,53.73,53.78,16900.0,53.77,53.84,53.73,53.78,16900.0
2014-05-27 14:05:00,53.78,53.81,53.72,53.77,21300.0,53.78,53.81,53.72,53.77,21300.0
2014-05-27 14:10:00,53.79,53.81,53.67,53.7,13300.0,53.79,53.81,53.67,53.7,13300.0
2014-05-27 14:15:00,53.7,53.87,53.69,53.87,36200.0,53.7,53.87,53.69,53.87,36200.0
2014-05-27 14:20:00,53.88,53.97,53.83,53.83,12000.0,53.88,53.97,53.83,53.83,12000.0
2014-05-27 14:25:00,53.84,53.87,53.8,53.8,7900.0,53.84,53.87,53.8,53.8,7900.0
2014-05-27 14:30:00,53.8,53.83,53.77,53.8,16900.0,53.8,53.83,53.77,53.8,16900.0
2014-05-27 14:35:00,53.8,53.83,53.76,53.8,48900.0,53.8,53.83,53.76,53.8,48900.0
2014-05-27 14:40:00,53.8,53.91,53.79,53.9,9100.0,53.8,53.91,53.79,53.9,9100.0
2014-05-27 14:45:00,53.89,53.89,53.79,53.86,6500.0,53.89,53.89,53.79,53.86,6500.0
2014-05-27 14:50:00,53.87,53.97,53.83,53.87,10700.0,53.87,53.97,53.83,53.87,10700.0
2014-05-27 14:55:00,53.87,53.91,53.85,53.85,6800.0,53.87,53.91,53.85,53.85,6800.0
2014-05-27 15:00:00,53.82,53.83,53.8,53.81,14100.0,53.82,53.83,53.8,53.81,14100.0
2014-05-27 15:05:00,53.8,53.84,53.79,53.83,12600.0,53.8,53.84,53.79,53.83,12600.0
2014-05-27 15:10:00,53.81,53.94,53.79,53.94,36000.0,53.81,53.94,53.79,53.94,36000.0
2014-05-27 15:15:00,53.93,54.04,53.92,54.02,16700.0,53.93,54.04,53.92,54.02,16700.0
2014-05-27 15:20:00,54.02,54.06,54.01,54.06,9100.0,54.02,54.06,54.01,54.06,9100.0
2014-05-27 15:25:00,54.05,54.08,54.02,54.04,12900.0,54.05,54.08,54.02,54.04,12900.0
2014-05-27 15:30:00,54.04,54.09,54.03,54.07,25900.0,54.04,54.09,54.03,54.07,25900.0
2014-05-27 15:35:00,54.06,54.13,54.04,54.13,23500.0,54.06,54.13,54.04,54.13,23500.0
2014-05-27 15:40:00,54.13,54.23,54.12,54.2,35100.0,54.13,54.23,54.12,54.2,35100.0
2014-05-27 15:45:00,54.2,54.28,54.18,54.25,65100.0,54.2,54.28,54.18,54.25,65100.0
2014-05-27 15:50:00,54.26,54.31,54.25,54.3,67000.0,54.26,54.31,54.25,54.3,67000.0
2014-05-27 15:55:00,54.29,54.31,54.26,54.31,108200.0,54.29,54.31,54.26,54.31,108200.0
2014-05-28 09:30:00,54.21,54.38,53.38,53.49,107000.0,54.21,54.38,53.38,53.49,107000.0
2014-05-28 09:35:00,53.5,53.58,53.08,53.27,59100.0,53.5,53.58,53.08,53.27,59100.0
2014-05-28 09:40:00,53.31,53.57,53.22,53.3,26000.0,53.31,53.57,53.22,53.3,26000.0
2014-05-28 09:45:00,53.35,53.48,52.73,52.73,76800.0,53.35,53.48,52.73,52.73,76800.0
2014-05-28 09:50:00,52.74,52.96,52.27,52.32,78200.0,52.74,52.96,52.27,52.32,78200.0
2014-05-28 09:55:00,52.32,52.76,52.13,52.65,70500.0,52.32,52.76,52.13,52.65,70500.0
2014-05-28 10:00:00,52.65,52.98,52.56,52.9,25600.0,52.65,52.98,52.56,52.9,25600.0
2014-05-28 10:05:00,52.98,53.07,52.9,52.99,16900.0,52.98,53.07,52.9,52.99,16900.0
2014-05-28 10:10:00,52.94,53.0,52.51,52.51,32100.0,52.94,53.0,52.51,52.51,32100.0
2014-05-28 10:15:00,52.54,52.57,52.29,52.29,45200.0,52.54,52.57,52.29,52.29,45200.0
2014-05-28 10:20:00,52.3,52.77,52.3,52.71,43100.0,52.3,52.77,52.3,52.71,43100.0
2014-05-28 10:25:00,52.66,52.9,52.63,52.76,19400.0,52.66,52.9,52.63,52.76,19400.0
2014-05-28 10:30:00,52.75,52.93,52.69,52.89,23100.0,52.75,52.93,52.69,52.89,23100.0
2014-05-28 10:35:00,52.89,52.95,52.79,52.79,23800.0,52.89,52.95,52.79,52.79,23800.0
2014-05-28 10:40:00,52.82,52.98,52.78,52.93,37200.0,52.82,52.98,52.78,52.93,37200.0
2014-05-28 10:45:00,52.92,53.09,52.83,52.96,49300.0,52.92,53.09,52.83,52.96,49300.0
2014-05-28 10:50:00,52.96,53.02,52.83,52.98,40600.0,52.96,53.02,52.83,52.98,40600.0
2014-05-28 10:55:00,52.95,53.09,52.87,53.09,28600.0,52.95,53.09,52.87,53.09,28600.0
2014-05-28 11:00:00,53.13,53.46,53.13,53.37,17700.0,53.13,53.46,53.13,53.37,17700.0
2014-05-28 11:05:00,53.35,53.68,53.35,53.62,22400.0,53.35,53.68,53.35,53.62,22400.0
2014-05-28 11:10:00,53.67,53.91,53.61,53.85,45100.0,53.67,53.91,53.61,53.85,45100.0
2014-05-28 11:15:00,53.82,53.98,53.76,53.8,43500.0,53.82,53.98,53.76,53.8,43500.0
2014-05-28 11:20:00,53.8,53.89,53.68,53.8,34500.0,53.8,53.89,53.68,53.8,34500.0
2014-05-28 11:25:00,53.83,53.87,53.75,53.77,20900.0,53.83,53.87,53.75,53.77,20900.0
2014-05-28 11:30:00,53.78,54.0,53.76,53.98,5400.0,53.78,54.0,53.76,53.98,5400.0
2014-05-28 11:35:00,53.98,54.06,53.96,54.04,19000.0,53.98,54.06,53.96,54.04,19000.0
2014-05-28 11:40:00,54.01,54.05,53.85,53.93,10900.0,54.01,54.05,53.85,53.93,10900.0
2014-05-28 11:45:00,53.93,53.96,53.76,53.8,25500.0,53.93,53.96,53.76,53.8,25500.0
2014-05-28 11:50:00,53.83,53.91,53.8,53.84,34500.0,53.83,53.91,53.8,53.84,34500.0
2014-05-28 11:55:00,53.86,53.92,53.82,53.89,15700.0,53.86,53.92,53.82,53.89,15700.0
2014-05-28 12:00:00,53.87,53.98,53.83,53.89,20900.0,53.87,53.98,53.83,53.89,20900.0
2014-05-28 12:05:00,53.85,54.06,53.85,54.05,17800.0,53.85,54.06,53.85,54.05,17800.0
2014-05-28 12:10:00,54.05,54.1,53.95,54.1,8400.0,54.05,54.1,53.95,54.1,8400.0
2014-05-28 12:15:00,54.14,54.15,53.9,54.04,21900.0,54.14,54.15,53.9,54.04,21900.0
2014-05-28 12:20:00,54.01,54.02,53.89,54.0,20000.0,54.01,54.02,53.89,54.0,20000.0
2014-05-28 12:25:00,53.99,54.01,53.92,54.0,26700.0,53.99,54.01,53.92,54.0,26700.0
2014-05-28 12:30:00,54.0,54.01,53.9,53.98,28900.0,54.0,54.01,53.9,53.98,28900.0
2014-05-28 12:35:00,53.95,54.07,53.95,54.0,11100.0,53.95,54.07,53.95,54.0,11100.0
2014-05-28 12:40:00,53.99,54.03,53.94,53.99,23200.0,53.99,54.03,53.94,53.99,23200.0
2014-05-28 12:45:00,53.98,54.07,53.93,54.0,23500.0,53.98,54.07,53.93,54.0,23500.0
2014-05-28 12:50:00,54.0,54.07,53.96,54.0,21800.0,54.0,54.07,53.96,54.0,21800.0
2014-05-28 12:55:00,53.99,54.05,53.96,53.99,13200.0,53.99,54.05,53.96,53.99,13200.0
2014-05-28 13:00:00,53.99,54.04,53.79,53.8,184000.0,53.99,54.04,53.79,53.8,184000.0
2014-05-28 13:05:00,53.8,54.0,53.8,53.98,16100.0,53.8,54.0,53.8,53.98,16100.0
2014-05-28 13:10:00,54.0,54.0,53.68,53.68,17500.0,54.0,54.0,53.68,53.68,17500.0
2014-05-28 13:15:00,53.66,53.7,53.39,53.49,33100.0,53.66,53.7,53.39,53.49,33100.0
2014-05-28 13:20:00,53.48,53.5,53.24,53.28,57700.0,53.48,53.5,53.24,53.28,57700.0
2014-05-28 13:25:00,53.25,53.28,52.88,53.01,56400.0,53.25,53.28,52.88,53.01,56400.0
2014-05-28 13:30:00,53.01,53.11,52.99,53.03,27400.0,53.01,53.11,52.99,53.03,27400.0
2014-05-28 13:35:00,53.03,53.04,52.96,53.03,12500.0,53.03,53.04,52.96,53.03,12500.0
2014-05-28 13:40:00,53.02,53.04,52.92,52.99,17600.0,53.02,53.04,52.92,52.99,17600.0
2014-05-28 13:45:00,52.98,53.04,52.83,52.93,19800.0,52.98,53.04,52.83,52.93,19800.0
2014-05-28 13:50:00,52.95,53.06,52.94,53.0,35500.0,52.95,53.06,52.94,53.0,35500.0
2014-05-28 13:55:00,53.0,53.38,52.98,53.35,90100.0,53.0,53.38,52.98,53.35,90100.0
2014-05-28 14:00:00,53.34,53.45,53.32,53.39,16300.0,53.34,53.45,53.32,53.39,16300.0
2014-05-28 14:05:00,53.36,53.45,53.35,53.43,12700.0,53.36,53.45,53.35,53.43,12700.0
2014-05-28 14:10:00,53.41,53.45,53.36,53.41,12300.0,53.41,53.45,53.36,53.41,12300.0
2014-05-28 14:15:00,53.4,53.57,53.4,53.54,15900.0,53.4,53.57,53.4,53.54,15900.0
2014-05-28 14:20:00,53.51,53.63,53.48,53.58,14900.0,53.51,53.63,53.48,53.58,14900.0
2014-05-28 14:25:00,53.57,53.67,53.47,53.47,23300.0,53.57,53.67,53.47,53.47,23300.0
2014-05-28 14:30:00,53.47,53.6,53.47,53.5,27700.0,53.47,53.6,53.47,53.5,27700.0
2014-05-28 14:35:00,53.48,53.67,53.48,53.67,14700.0,53.48,53.67,53.48,53.67,14700.0
2014-05-28 14:40:00,53.67,53.72,53.62,53.7,19500.0,53.67,53.72,53.62,53.7,19500.0
2014-05-28 14:45:00,53.69,53.69,53.52,53.55,9800.0,53.69,53.69,53.52,53.55,9800.0
2014-05-28 14:50:00,53.54,53.56,53.45,53.52,6200.0,53.54,53.56,53.45,53.52,6200.0
2014-05-28 14:55:00,53.51,53.51,53.32,53.34,7600.0,53.51,53.51,53.32,53.34,7600.0
2014-05-28 15:00:00,53.31,53.4,53.28,53.33,18900.0,53.31,53.4,53.28,53.33,18900.0
2014-05-28 15:05:00,53.33,53.57,53.32,53.57,41000.0,53.33,53.57,53.32,53.57,41000.0
2014-05-28 15:10:00,53.57,53.79,53.5,53.67,28300.0,53.57,53.79,53.5,53.67,28300.0
2014-05-28 15:15:00,53.71,53.9,53.7,53.79,29700.0,53.71,53.9,53.7,53.79,29700.0
2014-05-28 15:20:00,53.79,53.92,53.79,53.87,40200.0,53.79,53.92,53.79,53.87,40200.0
2014-05-28 15:25:00,53.87,53.99,53.84,53.96,37300.0,53.87,53.99,53.84,53.96,37300.0
2014-05-28 15:30:00,53.95,54.0,53.93,53.97,44800.0,53.95,54.0,53.93,53.97,44800.0
2014-05-28 15:35:00,53.97,54.0,53.85,53.99,82200.0,53.97,54.0,53.85,53.99,82200.0
2014-05-28 15:40:00,54.0,54.0,53.9,53.97,78000.0,54.0,54.0,53.9,53.97,78000.0
2014-05-28 15:45:00,53.97,53.98,53.81,53.85,60000.0,53.97,53.98,53.81,53.85,60000.0
2014-05-28 15:50:00,53.84,53.91,53.8,53.82,69100.0,53.84,53.91,53.8,53.82,69100.0
2014-05-28 15:55:00,53.83,53.87,53.74,53.81,115100.0,53.83,53.87,53.74,53.81,115100.0
2014-05-29 09:30:00,53.98,54.0,53.52,53.89,16500.0,53.98,54.0,53.52,53.89,16500.0
2014-05-29 09:35:00,54.0,54.38,53.82,54.36,77700.0,54.0,54.38,53.82,54.36,77700.0
2014-05-29 09:40:00,54.39,54.65,54.29,54.6,13200.0,54.39,54.65,54.29,54.6,13200.0
2014-05-29 09:45:00,54.59,54.6,54.22,54.32,10300.0,54.59,54.6,54.22,54.32,10300.0
2014-05-29 09:50:00,54.22,54.35,54.06,54.24,41600.0,54.22,54.35,54.06,54.24,41600.0
2014-05-29 09:55:00,54.23,54.52,54.05,54.5,107400.0,54.23,54.52,54.05,54.5,107400.0
2014-05-29 10:00:00,54.48,54.48,54.17,54.2,39800.0,54.48,54.48,54.17,54.2,39800.0
2014-05-29 10:05:00,54.19,54.28,53.98,54.15,32500.0,54.19,54.28,53.98,54.15,32500.0
2014-05-29 10:10:00,54.17,54.34,54.08,54.13,40600.0,54.17,54.34,54.08,54.13,40600.0
2014-05-29 10:15:00,54.05,54.17,53.94,54.07,33100.0,54.05,54.17,53.94,54.07,33100.0
2014-05-29 10:20:00,54.08,54.38,54.05,54.3,28100.0,54.08,54.38,54.05,54.3,28100.0
2014-05-29 10:25:00,54.3,54.3,54.06,54.11,10400.0,54.3,54.3,54.06,54.11,10400.0
2014-05-29 10:30:00,54.11,54.26,54.07,54.18,16800.0,54.11,54.26,54.07,54.18,16800.0
2014-05-29 10:35:00,54.18,54.45,54.18,54.41,37500.0,54.18,54.45,54.18,54.41,37500.0
2014-05-29 10:40:00,54.41,54.56,54.34,54.35,44300.0,54.41,54.56,54.34,54.35,44300.0
2014-05-29 10:45:00,54.39,54.4,54.2,54.2,10700.0,54.39,54.4,54.2,54.2,10700.0
2014-05-29 10:50:00,54.18,54.27,54.05,54.27,20600.0,54.18,54.27,54.05,54.27,20600.0
2014-05-29 10:55:00,54.29,54.32,54.21,54.23,6600.0,54.29,54.32,54.21,54.23,6600.0
2014-05-29 11:00:00,54.26,54.26,54.08,54.24,13100.0,54.26,54.26,54.08,54.24,13100.0
2014-05-29 11:05:00,54.21,54.34,54.16,54.3,20300.0,54.21,54.34,54.16,54.3,20300.0
2014-05-29 11:10:00,54.31,54.37,54.23,54.25,22100.0,54.31,54.37,54.23,54.25,22100.0
2014-05-29 11:15:00,54.25,54.29,54.18,54.19,18100.0,54.25,54.29,54.18,54.19,18100.0
2014-05-29 11:20:00,54.18,54.2,54.09,54.14,18100.0,54.18,54.2,54.09,54.14,18100.0
2014-05-29 11:25:00,54.15,54.19,54.11,54.17,6600.0,54.15,54.19,54.11,54.17,6600.0
2014-05-29 11:30:00,54.18,54.34,54.14,54.17,15300.0,54.18,54.34,54.14,54.17,15300.0
2014-05-29 11:35:00,54.17,54.28,54.13,54.21,9000.0,54.17,54.28,54.13,54.21,9000.0
2014-05-29 11:40:00,54.18,54.2,54.07,54.2,13100.0,54.18,54.2,54.07,54.2,13100.0
2014-05-29 11:45:00,54.21,54.23,54.1,54.1,7900.0,54.21,54.23,54.1,54.1,7900.0
2014-05-29 11:50:00,54.1,54.23,54.03,54.23,20500.0,54.1,54.23,54.03,54.23,20500.0
2014-05-29 11:55:00,54.23,54.23,54.1,54.1,7400.0,54.23,54.23,54.1,54.1,7400.0
2014-05-29 12:00:00,54.12,54.17,54.08,54.16,7500.0,54.12,54.17,54.08,54.16,7500.0
2014-05-29 12:05:00,54.13,54.24,54.1,54.24,7100.0,54.13,54.24,54.1,54.24,7100.0
2014-05-29 12:10:00,54.28,54.29,54.2,54.2,6500.0,54.28,54.29,54.2,54.2,6500.0
2014-05-29 12:15:00,54.2,54.2,54.08,54.14,21700.0,54.2,54.2,54.08,54.14,21700.0
2014-05-29 12:20:00,54.15,54.25,54.13,54.24,25200.0,54.15,54.25,54.13,54.24,25200.0
2014-05-29 12:25:00,54.24,54.29,54.18,54.26,9200.0,54.24,54.29,54.18,54.26,9200.0
2014-05-29 12:30:00,54.25,54.29,54.25,54.27,1700.0,54.25,54.29,54.25,54.27,1700.0
2014-05-29 12:35:00,54.25,54.37,54.25,54.37,5900.0,54.25,54.37,54.25,54.37,5900.0
2014-05-29 12:40:00,54.38,54.38,54.23,54.24,4400.0,54.38,54.38,54.23,54.24,4400.0
2014-05-29 12:45:00,54.24,54.3,54.24,54.29,9500.0,54.24,54.3,54.24,54.29,9500.0
2014-05-29 12:50:00,54.31,54.41,54.31,54.41,4800.0,54.31,54.41,54.31,54.41,4800.0
2014-05-29 12:55:00,54.41,54.43,54.37,54.41,7300.0,54.41,54.43,54.37,54.41,7300.0
2014-05-29 13:00:00,54.4,54.44,54.35,54.39,12800.0,54.4,54.44,54.35,54.39,12800.0
2014-05-29 13:05:00,54.37,54.37,54.27,54.32,11400.0,54.37,54.37,54.27,54.32,11400.0
2014-05-29 13:10:00,54.32,54.32,54.25,54.25,14000.0,54.32,54.32,54.25,54.25,14000.0
2014-05-29 13:15:00,54.25,54.26,54.19,54.19,18300.0,54.25,54.26,54.19,54.19,18300.0
2014-05-29 13:20:00,54.2,54.22,54.11,54.16,36400.0,54.2,54.22,54.11,54.16,36400.0
2014-05-29 13:25:00,54.15,54.18,53.97,54.03,20100.0,54.15,54.18,53.97,54.03,20100.0
2014-05-29 13:30:00,54.04,54.07,54.03,54.04,13200.0,54.04,54.07,54.03,54.04,13200.0
2014-05-29 13:35:00,54.03,54.09,54.01,54.05,22600.0,54.03,54.09,54.01,54.05,22600.0
2014-05-29 13:40:00,54.08,54.2,54.07,54.2,2300.0,54.08,54.2,54.07,54.2,2300.0
2014-05-29 13:45:00,54.21,54.32,54.19,54.24,17800.0,54.21,54.32,54.19,54.24,17800.0
2014-05-29 13:50:00,54.27,54.38,54.24,54.38,12600.0,54.27,54.38,54.24,54.38,12600.0
2014-05-29 13:55:00,54.38,54.41,54.38,54.4,7800.0,54.38,54.41,54.38,54.4,7800.0
2014-05-29 14:00:00,54.4,54.43,54.38,54.42,26900.0,54.4,54.43,54.38,54.42,26900.0
2014-05-29 14:05:00,54.4,54.43,54.38,54.42,14400.0,54.4,54.43,54.38,54.42,14400.0
2014-05-29 14:10:00,54.4,54.54,54.4,54.54,16400.0,54.4,54.54,54.4,54.54,16400.0
2014-05-29 14:15:00,54.49,54.78,54.49,54.63,35100.0,54.49,54.78,54.49,54.63,35100.0
2014-05-29 14:20:00,54.63,54.67,54.51,54.67,9800.0,54.63,54.67,54.51,54.67,9800.0
2014-05-29 14:25:00,54.69,54.71,54.53,54.53,7300.0,54.69,54.71,54.53,54.53,7300.0
2014-05-29 14:30:00,54.54,54.55,54.47,54.48,9100.0,54.54,54.55,54.47,54.48,9100.0
2014-05-29 14:35:00,54.48,54.66,54.48,54.64,11800.0,54.48,54.66,54.48,54.64,11800.0
2014-05-29 14:40:00,54.65,54.68,54.54,54.68,7100.0,54.65,54.68,54.54,54.68,7100.0
2014-05-29 14:45:00,54.66,54.66,54.53,54.57,8700.0,54.66,54.66,54.53,54.57,8700.0
2014-05-29 14:50:00,54.56,54.61,54.54,54.58,23900.0,54.56,54.61,54.54,54.58,23900.0
2014-05-29 14:55:00,54.59,54.64,54.55,54.57,8800.0,54.59,54.64,54.55,54.57,8800.0
2014-05-29 15:00:00,54.58,54.72,54.58,54.69,5300.0,54.58,54.72,54.58,54.69,5300.0
2014-05-29 15:05:00,54.7,54.7,54.44,54.45,26600.0,54.7,54.7,54.44,54.45,26600.0
2014-05-29 15:10:00,54.47,54.49,54.41,54.46,6600.0,54.47,54.49,54.41,54.46,6600.0
2014-05-29 15:15:00,54.46,54.53,54.42,54.5,24500.0,54.46,54.53,54.42,54.5,24500.0
2014-05-29 15:20:00,54.49,54.5,54.37,54.45,26400.0,54.49,54.5,54.37,54.45,26400.0
2014-05-29 15:25:00,54.45,54.47,54.42,54.44,12900.0,54.45,54.47,54.42,54.44,12900.0
2014-05-29 15:30:00,54.43,54.43,54.37,54.4,21400.0,54.43,54.43,54.37,54.4,21400.0
2014-05-29 15:35:00,54.39,54.44,54.31,54.33,25400.0,54.39,54.44,54.31,54.33,25400.0
2014-05-29 15:40:00,54.31,54.4,54.29,54.4,16800.0,54.31,54.4,54.29,54.4,16800.0
2014-05-29 15:45:00,54.39,54.48,54.36,54.48,14500.0,54.39,54.48,54.36,54.48,14500.0
2014-05-29 15:50:00,54.48,54.52,54.4,54.4,27700.0,54.48,54.52,54.4,54.4,27700.0
2014-05-29 15:55:00,54.41,54.42,54.31,54.39,38400.0,54.41,54.42,54.31,54.39,38400.0
2014-05-30 09:30:00,54.06,54.36,53.8,53.84,45300.0,54.06,54.36,53.8,53.84,45300.0
2014-05-30 09:35:00,53.85,53.88,53.42,53.56,15500.0,53.85,53.88,53.42,53.56,15500.0
2014-05-30 09:40:00,53.59,53.6,52.96,52.97,27300.0,53.59,53.6,52.96,52.97,27300.0
2014-05-30 09:45:00,53.0,53.22,52.78,52.81,19500.0,53.0,53.22,52.78,52.81,19500.0
2014-05-30 09:50:00,52.81,52.88,52.43,52.44,16300.0,52.81,52.88,52.43,52.44,16300.0
2014-05-30 09:55:00,52.45,52.53,52.24,52.39,28300.0,52.45,52.53,52.24,52.39,28300.0
2014-05-30 10:00:00,52.39,52.82,52.35,52.81,16900.0,52.39,52.82,52.35,52.81,16900.0
2014-05-30 10:05:00,52.81,52.96,52.6,52.6,14900.0,52.81,52.96,52.6,52.6,14900.0
2014-05-30 10:10:00,52.71,52.86,52.49,52.86,15300.0,52.71,52.86,52.49,52.86,15300.0
2014-05-30 10:15:00,52.86,53.04,52.67,52.67,10100.0,52.86,53.04,52.67,52.67,10100.0
2014-05-30 10:20:00,52.66,52.68,52.19,52.21,32700.0,52.66,52.68,52.19,52.21,32700.0
2014-05-30 10:25:00,52.2,52.65,52.2,52.59,15800.0,52.2,52.65,52.2,52.59,15800.0
2014-05-30 10:30:00,52.64,52.86,52.6,52.8,6900.0,52.64,52.86,52.6,52.8,6900.0
2014-05-30 10:35:00,52.74,52.74,52.33,52.33,19100.0,52.74,52.74,52.33,52.33,19100.0
2014-05-30 10:40:00,52.3,52.32,51.93,51.98,46100.0,52.3,52.32,51.93,51.98,46100.0
2014-05-30 10:45:00,51.96,52.16,51.92,52.06,12100.0,51.96,52.16,51.92,52.06,12100.0
2014-05-30 10:50:00,52.08,52.4,52.08,52.32,11500.0,52.08,52.4,52.08,52.32,11500.0
2014-05-30 10:55:00,52.24,52.31,52.18,52.18,4300.0,52.24,52.31,52.18,52.18,4300.0
2014-05-30 11:00:00,52.23,52.36,52.16,52.29,9900.0,52.23,52.36,52.16,52.29,9900.0
2014-05-30 11:05:00,52.3,52.52,52.3,52.34,11300.0,52.3,52.52,52.3,52.34,11300.0
2014-05-30 11:10:00,52.34,52.58,52.34,52.55,29600.0,52.34,52.58,52.34,52.55,29600.0
2014-05-30 11:15:00,52.55,52.68,52.53,52.57,13400.0,52.55,52.68,52.53,52.57,13400.0
2014-05-30 11:20:00,52.55,52.6,52.47,52.57,8600.0,52.55,52.6,52.47,52.57,8600.0
2014-05-30 11:25:00,52.55,52.6,52.48,52.59,13600.0,52.55,52.6,52.48,52.59,13600.0
2014-05-30 11:30:00,52.57,52.58,52.54,52.55,15300.0,52.57,52.58,52.54,52.55,15300.0
2014-05-30 11:35:00,52.55,52.61,52.52,52.54,8800.0,52.55,52.61,52.52,52.54,8800.0
2014-05-30 11:40:00,52.52,52.54,52.41,52.43,11100.0,52.52,52.54,52.41,52.43,11100.0
2014-05-30 11:45:00,52.43,52.45,52.33,52.38,7400.0,52.43,52.45,52.33,52.38,7400.0
2014-05-30 11:50:00,52.4,52.4,52.18,52.21,14900.0,52.4,52.4,52.18,52.21,14900.0
2014-05-30 11:55:00,52.2,52.32,52.14,52.32,9100.0,52.2,52.32,52.14,52.32,9100.0
2014-05-30 12:00:00,52.31,52.38,52.31,52.32,4900.0,52.31,52.38,52.31,52.32,4900.0
2014-05-30 12:05:00,52.35,52.49,52.35,52.47,18800.0,52.35,52.49,52.35,52.47,18800.0
2014-05-30 12:10:00,52.47,52.54,52.43,52.47,12400.0,52.47,52.54,52.43,52.47,12400.0
2014-05-30 12:15:00,52.47,52.5,52.39,52.43,11700.0,52.47,52.5,52.39,52.43,11700.0
2014-05-30 12:20:00,52.4,52.44,52.21,52.21,13000.0,52.4,52.44,52.21,52.21,13000.0
2014-05-30 12:25:00,52.2,52.2,51.92,51.94,16100.0,52.2,52.2,51.92,51.94,16100.0
2014-05-30 12:30:00,51.95,51.96,51.73,51.73,18700.0,51.95,51.96,51.73,51.73,18700.0
2014-05-30 12:35:00,51.72,51.75,51.52,51.52,19000.0,51.72,51.75,51.52,51.52,19000.0
2014-05-30 12:40:00,51.53,51.91,51.51,51.89,17000.0,51.53,51.91,51.51,51.89,17000.0
2014-05-30 12:45:00,51.84,51.89,51.75,51.75,15300.0,51.84,51.89,51.75,51.75,15300.0
2014-05-30 12:50:00,51.74,51.81,51.66,51.71,19700.0,51.74,51.81,51.66,51.71,19700.0
2014-05-30 12:55:00,51.72,51.91,51.72,51.87,15000.0,51.72,51.91,51.72,51.87,15000.0
2014-05-30 13:00:00,51.86,52.19,51.86,52.14,40300.0,51.86,52.19,51.86,52.14,40300.0
2014-05-30 13:05:00,52.11,52.17,51.79,51.79,22300.0,52.11,52.17,51.79,51.79,22300.0
2014-05-30 13:10:00,51.79,51.84,51.53,51.8,53600.0,51.79,51.84,51.53,51.8,53600.0
2014-05-30 13:15:00,51.79,51.88,51.73,51.88,15200.0,51.79,51.88,51.73,51.88,15200.0
2014-05-30 13:20:00,51.87,51.98,51.85,51.97,9000.0,51.87,51.98,51.85,51.97,9000.0
2014-05-30 13:25:00,51.97,52.07,51.85,52.02,12500.0,51.97,52.07,51.85,52.02,12500.0
2014-05-30 13:30:00,52.02,52.05,51.91,51.97,8800.0,52.02,52.05,51.91,51.97,8800.0
2014-05-30 13:35:00,51.98,52.04,51.82,51.85,10200.0,51.98,52.04,51.82,51.85,10200.0
2014-05-30 13:40:00,51.85,51.93,51.73,51.73,10400.0,51.85,51.93,51.73,51.73,10400.0
2014-05-30 13:45:00,51.74,51.8,51.63,51.73,70200.0,51.74,51.8,51.63,51.73,70200.0
2014-05-30 13:50:00,51.67,51.89,51.62,51.87,47600.0,51.67,51.89,51.62,51.87,47600.0
2014-05-30 13:55:00,51.84,52.04,51.83,52.04,17200.0,51.84,52.04,51.83,52.04,17200.0
2014-05-30 14:00:00,52.02,52.02,51.88,51.9,7300.0,52.02,52.02,51.88,51.9,7300.0
2014-05-30 14:05:00,51.9,52.06,51.84,52.06,13600.0,51.9,52.06,51.84,52.06,13600.0
2014-05-30 14:10:00,52.08,52.12,51.98,52.11,10300.0,52.08,52.12,51.98,52.11,10300.0
2014-05-30 14:15:00,52.1,52.22,52.08,52.22,44200.0,52.1,52.22,52.08,52.22,44200.0
2014-05-30 14:20:00,52.21,52.24,51.99,52.03,19400.0,52.21,52.24,51.99,52.03,19400.0
2014-05-30 14:25:00,52.01,52.12,52.0,52.1,8700.0,52.01,52.12,52.0,52.1,8700.0
2014-05-30 14:30:00,52.06,52.1,51.93,51.98,7700.0,52.06,52.1,51.93,51.98,7700.0
2014-05-30 14:35:00,52.0,52.03,51.92,51.99,13200.0,52.0,52.03,51.92,51.99,13200.0
2014-05-30 14:40:00,51.99,52.05,51.92,51.93,17600.0,51.99,52.05,51.92,51.93,17600.0
2014-05-30 14:45:00,51.93,51.98,51.85,51.92,15100.0,51.93,51.98,51.85,51.92,15100.0
2014-05-30 14:50:00,51.91,52.03,51.84,51.98,23400.0,51.91,52.03,51.84,51.98,23400.0
2014-05-30 14:55:00,51.98,51.99,51.85,51.89,23900.0,51.98,51.99,51.85,51.89,23900.0
2014-05-30 15:00:00,51.89,52.07,51.88,52.07,20800.0,51.89,52.07,51.88,52.07,20800.0
2014-05-30 15:05:00,52.08,52.21,52.05,52.2,13200.0,52.08,52.21,52.05,52.2,13200.0
2014-05-30 15:10:00,52.2,52.32,52.2,52.26,17000.0,52.2,52.32,52.2,52.26,17000.0
2014-05-30 15:15:00,52.29,52.3,52.23,52.25,30600.0,52.29,52.3,52.23,52.25,30600.0
2014-05-30 15:20:00,52.25,52.27,52.2,52.23,82000.0,52.25,52.27,52.2,52.23,82000.0
2014-05-30 15:25:00,52.23,52.27,52.17,52.25,58300.0,52.23,52.27,52.17,52.25,58300.0
2014-05-30 15:30:00,52.25,52.27,52.2,52.23,74500.0,52.25,52.27,52.2,52.23,74500.0
2014-05-30 15:35:00,52.24,52.44,52.24,52.37,60500.0,52.24,52.44,52.24,52.37,60500.0
2014-05-30 15:40:00,52.38,52.5,52.38,52.47,48700.0,52.38,52.5,52.38,52.47,48700.0
2014-05-30 15:45:00,52.46,52.47,52.23,52.25,76100.0,52.46,52.47,52.23,52.25,76100.0
2014-05-30 15:50:00,52.26,52.3,52.21,52.25,99000.0,52.26,52.3,52.21,52.25,99000.0
2014-05-30 15:55:00,52.26,52.42,52.23,52.3,197800.0,52.26,52.42,52.23,52.3,197800.0
2014-06-02 09:30:00,52.33,52.34,51.5,51.6,41400.0,52.33,52.34,51.5,51.6,41400.0
2014-06-02 09:35:00,51.59,51.6,51.26,51.26,55200.0,51.59,51.6,51.26,51.26,55200.0
2014-06-02 09:40:00,51.29,51.41,51.01,51.2,25200.0,51.29,51.41,51.01,51.2,25200.0
2014-06-02 09:45:00,51.18,51.2,50.62,50.64,87200.0,51.18,51.2,50.62,50.64,87200.0
2014-06-02 09:50:00,50.68,50.8,50.56,50.68,45600.0,50.68,50.8,50.56,50.68,45600.0
2014-06-02 09:55:00,50.65,50.73,50.55,50.69,47000.0,50.65,50.73,50.55,50.69,47000.0
2014-06-02 10:00:00,50.64,50.83,50.43,50.52,53800.0,50.64,50.83,50.43,50.52,53800.0
2014-06-02 10:05:00,50.5,50.5,50.02,50.03,48600.0,50.5,50.5,50.02,50.03,48600.0
2014-06-02 10:10:00,50.03,50.22,49.99,50.05,73700.0,50.03,50.22,49.99,50.05,73700.0
2014-06-02 10:15:00,50.07,50.52,50.03,50.48,41500.0,50.07,50.52,50.03,50.48,41500.0
2014-06-02 10:20:00,50.46,50.59,50.22,50.22,53700.0,50.46,50.59,50.22,50.22,53700.0
2014-06-02 10:25:00,50.24,50.41,50.13,50.29,26600.0,50.24,50.41,50.13,50.29,26600.0
2014-06-02 10:30:00,50.28,50.3,50.05,50.07,33500.0,50.28,50.3,50.05,50.07,33500.0
2014-06-02 10:35:00,50.06,50.3,50.04,50.16,29200.0,50.06,50.3,50.04,50.16,29200.0
2014-06-02 10:40:00,50.16,50.16,49.87,49.91,40900.0,50.16,50.16,49.87,49.91,40900.0
2014-06-02 10:45:00,49.9,49.91,49.65,49.65,35400.0,49.9,49.91,49.65,49.65,35400.0
2014-06-02 10:50:00,49.64,49.74,49.53,49.56,80700.0,49.64,49.74,49.53,49.56,80700.0
2014-06-02 10:55:00,49.56,49.93,49.46,49.93,29900.0,49.56,49.93,49.46,49.93,29900.0
2014-06-02 11:00:00,49.91,50.12,49.81,50.02,69100.0,49.91,50.12,49.81,50.02,69100.0
2014-06-02 11:05:00,50.02,50.06,49.97,49.98,59100.0,50.02,50.06,49.97,49.98,59100.0
2014-06-02 11:10:00,49.96,50.0,49.89,49.9,23500.0,49.96,50.0,49.89,49.9,23500.0
2014-06-02 11:15:00,49.89,50.04,49.86,49.98,31500.0,49.89,50.04,49.86,49.98,31500.0
2014-06-02 11:20:00,49.98,50.16,49.98,50.0,52800.0,49.98,50.16,49.98,50.0,52800.0
2014-06-02 11:25:00,50.0,50.06,49.86,50.06,21000.0,50.0,50.06,49.86,50.06,21000.0
2014-06-02 11:30:00,50.09,50.2,49.96,50.04,31500.0,50.09,50.2,49.96,50.04,31500.0
2014-06-02 11:35:00,50.05,50.05,49.95,50.02,16400.0,50.05,50.05,49.95,50.02,16400.0
2014-06-02 11:40:00,50.03,50.35,50.01,50.02,44000.0,50.03,50.35,50.01,50.02,44000.0
2014-06-02 11:45:00,50.01,50.02,49.92,49.93,18700.0,50.01,50.02,49.92,49.93,18700.0
2014-06-02 11:50:00,49.93,50.0,49.85,49.85,22100.0,49.93,50.0,49.85,49.85,22100.0
2014-06-02 11:55:00,49.85,49.85,49.62,49.73,24100.0,49.85,49.85,49.62,49.73,24100.0
2014-06-02 12:00:00,49.73,49.83,49.73,49.83,8000.0,49.73,49.83,49.73,49.83,8000.0
2014-06-02 12:05:00,49.84,49.96,49.84,49.92,12600.0,49.84,49.96,49.84,49.92,12600.0
2014-06-02 12:10:00,49.92,50.0,49.9,50.0,12700.0,49.92,50.0,49.9,50.0,12700.0
2014-06-02 12:15:00,50.01,50.01,49.75,49.77,13300.0,50.01,50.01,49.75,49.77,13300.0
2014-06-02 12:20:00,49.77,49.9,49.71,49.84,16800.0,49.77,49.9,49.71,49.84,16800.0
2014-06-02 12:25:00,49.83,49.83,49.62,49.67,32900.0,49.83,49.83,49.62,49.67,32900.0
2014-06-02 12:30:00,49.67,49.85,49.66,49.81,12500.0,49.67,49.85,49.66,49.81,12500.0
2014-06-02 12:35:00,49.8,49.91,49.79,49.83,11700.0,49.8,49.91,49.79,49.83,11700.0
2014-06-02 12:40:00,49.84,49.93,49.84,49.91,12500.0,49.84,49.93,49.84,49.91,12500.0
2014-06-02 12:45:00,49.9,49.92,49.84,49.87,12400.0,49.9,49.92,49.84,49.87,12400.0
2014-06-02 12:50:00,49.9,49.9,49.84,49.86,12900.0,49.9,49.9,49.84,49.86,12900.0
2014-06-02 12:55:00,49.86,49.9,49.82,49.82,10800.0,49.86,49.9,49.82,49.82,10800.0
2014-06-02 13:00:00,49.79,49.88,49.79,49.88,10600.0,49.79,49.88,49.79,49.88,10600.0
2014-06-02 13:05:00,49.87,49.88,49.8,49.86,21000.0,49.87,49.88,49.8,49.86,21000.0
2014-06-02 13:10:00,49.87,49.87,49.78,49.82,13900.0,49.87,49.87,49.78,49.82,13900.0
2014-06-02 13:15:00,49.8,49.8,49.73,49.76,19200.0,49.8,49.8,49.73,49.76,19200.0
2014-06-02 13:20:00,49.75,49.86,49.72,49.83,13600.0,49.75,49.86,49.72,49.83,13600.0
2014-06-02 13:25:00,49.84,50.03,49.79,49.98,60600.0,49.84,50.03,49.79,49.98,60600.0
2014-06-02 13:30:00,49.96,49.99,49.86,49.88,12900.0,49.96,49.99,49.86,49.88,12900.0
2014-06-02 13:35:00,49.91,50.0,49.83,49.86,77100.0,49.91,50.0,49.83,49.86,77100.0
2014-06-02 13:40:00,49.86,49.94,49.73,49.73,26100.0,49.86,49.94,49.73,49.73,26100.0
2014-06-02 13:45:00,49.71,49.86,49.71,49.8,12200.0,49.71,49.86,49.71,49.8,12200.0
2014-06-02 13:50:00,49.81,49.98,49.76,49.83,18200.0,49.81,49.98,49.76,49.83,18200.0
2014-06-02 13:55:00,49.83,49.85,49.72,49.73,26200.0,49.83,49.85,49.72,49.73,26200.0
2014-06-02 14:00:00,49.76,49.85,49.72,49.78,19300.0,49.76,49.85,49.72,49.78,19300.0
2014-06-02 14:05:00,49.81,49.88,49.79,49.8,16400.0,49.81,49.88,49.79,49.8,16400.0
2014-06-02 14:10:00,49.8,49.86,49.64,49.67,20300.0,49.8,49.86,49.64,49.67,20300.0
2014-06-02 14:15:00,49.68,49.68,49.52,49.59,24400.0,49.68,49.68,49.52,49.59,24400.0
2014-06-02 14:20:00,49.6,49.77,49.6,49.77,21200.0,49.6,49.77,49.6,49.77,21200.0
2014-06-02 14:25:00,49.78,49.95,49.76,49.93,30900.0,49.78,49.95,49.76,49.93,30900.0
2014-06-02 14:30:00,49.91,49.98,49.87,49.93,14700.0,49.91,49.98,49.87,49.93,14700.0
2014-06-02 14:35:00,49.93,49.94,49.82,49.93,43700.0,49.93,49.94,49.82,49.93,43700.0
2014-06-02 14:40:00,49.9,49.92,49.82,49.88,30200.0,49.9,49.92,49.82,49.88,30200.0
2014-06-02 14:45:00,49.89,49.97,49.85,49.95,35700.0,49.89,49.97,49.85,49.95,35700.0
2014-06-02 14:50:00,49.96,49.96,49.86,49.9,20100.0,49.96,49.96,49.86,49.9,20100.0
2014-06-02 14:55:00,49.88,49.92,49.86,49.9,23200.0,49.88,49.92,49.86,49.9,23200.0
2014-06-02 15:00:00,49.91,50.01,49.82,50.0,67400.0,49.91,50.01,49.82,50.0,67400.0
2014-06-02 15:05:00,50.0,50.13,49.99,50.07,32900.0,50.0,50.13,49.99,50.07,32900.0
2014-06-02 15:10:00,50.07,50.11,49.91,49.91,39200.0,50.07,50.11,49.91,49.91,39200.0
2014-06-02 15:15:00,49.92,50.11,49.92,50.09,31300.0,49.92,50.11,49.92,50.09,31300.0
2014-06-02 15:20:00,50.09,50.18,50.08,50.17,40200.0,50.09,50.18,50.08,50.17,40200.0
2014-06-02 15:25:00,50.17,50.19,50.08,50.08,31200.0,50.17,50.19,50.08,50.08,31200.0
2014-06-02 15:30:00,50.09,50.33,50.08,50.28,55100.0,50.09,50.33,50.08,50.28,55100.0
2014-06-02 15:35:00,50.27,50.32,50.27,50.31,36600.0,50.27,50.32,50.27,50.31,36600.0
2014-06-02 15:40:00,50.32,50.57,50.32,50.56,65100.0,50.32,50.57,50.32,50.56,65100.0
2014-06-02 15:45:00,50.55,50.58,50.3,50.41,83100.0,50.55,50.58,50.3,50.41,83100.0
2014-06-02 15:50:00,50.42,50.43,50.29,50.39,99900.0,50.42,50.43,50.29,50.39,99900.0
2014-06-02 15:55:00,50.38,50.4,50.22,50.25,104900.0,50.38,50.4,50.22,50.25,104900.0
2014-06-03 09:30:00,49.9,49.9,49.53,49.53,42500.0,49.9,49.9,49.53,49.53,42500.0
2014-06-03 09:35:00,49.53,49.54,48.67,49.3,121400.0,49.53,49.54,48.67,49.3,121400.0
2014-06-03 09:40:00,49.21,49.59,49.21,49.42,73900.0,49.21,49.59,49.21,49.42,73900.0
2014-06-03 09:45:00,49.39,49.58,49.3,49.43,63100.0,49.39,49.58,49.3,49.43,63100.0
2014-06-03 09:50:00,49.44,49.8,49.42,49.69,71100.0,49.44,49.8,49.42,49.69,71100.0
2014-06-03 09:55:00,49.7,49.7,49.45,49.67,94900.0,49.7,49.7,49.45,49.67,94900.0
2014-06-03 10:00:00,49.59,49.66,49.44,49.52,43000.0,49.59,49.66,49.44,49.52,43000.0
2014-06-03 10:05:00,49.48,49.78,49.36,49.69,36000.0,49.48,49.78,49.36,49.69,36000.0
2014-06-03 10:10:00,49.67,49.77,49.55,49.77,28400.0,49.67,49.77,49.55,49.77,28400.0
2014-06-03 10:15:00,49.8,50.04,49.76,49.99,48900.0,49.8,50.04,49.76,49.99,48900.0
2014-06-03 10:20:00,49.98,49.99,49.86,49.96,34000.0,49.98,49.99,49.86,49.96,34000.0
2014-06-03 10:25:00,49.97,50.07,49.88,49.95,38000.0,49.97,50.07,49.88,49.95,38000.0
2014-06-03 10:30:00,49.95,50.01,49.92,49.92,21600.0,49.95,50.01,49.92,49.92,21600.0
2014-06-03 10:35:00,49.92,49.92,49.77,49.8,28900.0,49.92,49.92,49.77,49.8,28900.0
2014-06-03 10:40:00,49.8,49.84,49.69,49.7,26600.0,49.8,49.84,49.69,49.7,26600.0
2014-06-03 10:45:00,49.67,49.85,49.59,49.67,31000.0,49.67,49.85,49.59,49.67,31000.0
2014-06-03 10:50:00,49.71,49.85,49.53,49.58,24400.0,49.71,49.85,49.53,49.58,24400.0
2014-06-03 10:55:00,49.59,49.88,49.59,49.85,12300.0,49.59,49.88,49.59,49.85,12300.0
2014-06-03 11:00:00,49.86,49.96,49.86,49.89,11500.0,49.86,49.96,49.86,49.89,11500.0
2014-06-03 11:05:00,49.89,50.1,49.87,50.05,13800.0,49.89,50.1,49.87,50.05,13800.0
2014-06-03 11:10:00,50.06,50.14,49.96,49.96,13400.0,50.06,50.14,49.96,49.96,13400.0
2014-06-03 11:15:00,49.94,50.0,49.88,50.0,11500.0,49.94,50.0,49.88,50.0,11500.0
2014-06-03 11:20:00,49.98,50.22,49.88,50.11,25700.0,49.98,50.22,49.88,50.11,25700.0
2014-06-03 11:25:00,50.09,50.09,49.79,49.9,25900.0,50.09,50.09,49.79,49.9,25900.0
2014-06-03 11:30:00,49.89,49.9,49.79,49.8,33300.0,49.89,49.9,49.79,49.8,33300.0
2014-06-03 11:35:00,49.8,49.9,49.78,49.78,25200.0,49.8,49.9,49.78,49.78,25200.0
2014-06-03 11:40:00,49.8,50.0,49.78,49.93,43600.0,49.8,50.0,49.78,49.93,43600.0
2014-06-03 11:45:00,49.92,50.12,49.9,50.08,20600.0,49.92,50.12,49.9,50.08,20600.0
2014-06-03 11:50:00,50.06,50.18,50.01,50.09,8300.0,50.06,50.18,50.01,50.09,8300.0
2014-06-03 11:55:00,50.09,50.18,50.05,50.15,47700.0,50.09,50.18,50.05,50.15,47700.0
2014-06-03 12:00:00,50.12,50.29,50.06,50.23,11800.0,50.12,50.29,50.06,50.23,11800.0
2014-06-03 12:05:00,50.23,50.23,50.07,50.19,11900.0,50.23,50.23,50.07,50.19,11900.0
2014-06-03 12:10:00,50.18,50.27,50.11,50.27,15000.0,50.18,50.27,50.11,50.27,15000.0
2014-06-03 12:15:00,50.27,50.29,50.07,50.1,17800.0,50.27,50.29,50.07,50.1,17800.0
2014-06-03 12:20:00,50.12,50.13,49.96,49.96,12600.0,50.12,50.13,49.96,49.96,12600.0
2014-06-03 12:25:00,49.97,50.02,49.86,49.95,11600.0,49.97,50.02,49.86,49.95,11600.0
2014-06-03 12:30:00,49.97,49.97,49.94,49.96,3900.0,49.97,49.97,49.94,49.96,3900.0
2014-06-03 12:35:00,49.94,49.95,49.87,49.95,111800.0,49.94,49.95,49.87,49.95,111800.0
2014-06-03 12:40:00,49.92,49.95,49.9,49.95,14500.0,49.92,49.95,49.9,49.95,14500.0
2014-06-03 12:45:00,49.93,49.94,49.86,49.91,45800.0,49.93,49.94,49.86,49.91,45800.0
2014-06-03 12:50:00,49.91,49.91,49.77,49.78,15300.0,49.91,49.91,49.77,49.78,15300.0
2014-06-03 12:55:00,49.78,49.86,49.76,49.82,11100.0,49.78,49.86,49.76,49.82,11100.0
2014-06-03 13:00:00,49.84,49.97,49.83,49.92,36600.0,49.84,49.97,49.83,49.92,36600.0
2014-06-03 13:05:00,49.89,50.06,49.89,50.0,30400.0,49.89,50.06,49.89,50.0,30400.0
2014-06-03 13:10:00,50.0,50.09,49.98,50.07,13200.0,50.0,50.09,49.98,50.07,13200.0
2014-06-03 13:15:00,50.08,50.08,49.9,50.01,14200.0,50.08,50.08,49.9,50.01,14200.0
2014-06-03 13:20:00,50.01,50.27,50.0,50.21,26200.0,50.01,50.27,50.0,50.21,26200.0
2014-06-03 13:25:00,50.21,50.23,50.15,50.23,118400.0,50.21,50.23,50.15,50.23,118400.0
2014-06-03 13:30:00,50.25,50.5,50.23,50.5,23400.0,50.25,50.5,50.23,50.5,23400.0
2014-06-03 13:35:00,50.49,50.52,50.33,50.35,12300.0,50.49,50.52,50.33,50.35,12300.0
2014-06-03 13:40:00,50.33,50.35,50.32,50.34,9800.0,50.33,50.35,50.32,50.34,9800.0
2014-06-03 13:45:00,50.35,50.36,50.25,50.25,18800.0,50.35,50.36,50.25,50.25,18800.0
2014-06-03 13:50:00,50.25,50.35,50.19,50.31,37200.0,50.25,50.35,50.19,50.31,37200.0
2014-06-03 13:55:00,50.3,50.35,50.29,50.31,62200.0,50.3,50.35,50.29,50.31,62200.0
2014-06-03 14:00:00,50.32,50.36,50.31,50.34,13000.0,50.32,50.36,50.31,50.34,13000.0
2014-06-03 14:05:00,50.34,50.39,50.33,50.38,9900.0,50.34,50.39,50.33,50.38,9900.0
2014-06-03 14:10:00,50.38,50.44,50.36,50.41,17900.0,50.38,50.44,50.36,50.41,17900.0
2014-06-03 14:15:00,50.42,50.64,50.42,50.64,10000.0,50.42,50.64,50.42,50.64,10000.0
2014-06-03 14:20:00,50.64,50.75,50.6,50.61,30800.0,50.64,50.75,50.6,50.61,30800.0
2014-06-03 14:25:00,50.63,50.66,50.62,50.63,18000.0,50.63,50.66,50.62,50.63,18000.0
2014-06-03 14:30:00,50.63,50.67,50.6,50.6,36200.0,50.63,50.67,50.6,50.6,36200.0
2014-06-03 14:35:00,50.61,50.62,50.48,50.48,21000.0,50.61,50.62,50.48,50.48,21000.0
2014-06-03 14:40:00,50.48,50.51,50.4,50.43,14700.0,50.48,50.51,50.4,50.43,14700.0
2014-06-03 14:45:00,50.43,50.48,50.37,50.39,15900.0,50.43,50.48,50.37,50.39,15900.0
2014-06-03 14:50:00,50.39,50.47,50.36,50.41,13900.0,50.39,50.47,50.36,50.41,13900.0
2014-06-03 14:55:00,50.4,50.44,50.37,50.44,16200.0,50.4,50.44,50.37,50.44,16200.0
2014-06-03 15:00:00,50.45,50.48,50.38,50.48,16800.0,50.45,50.48,50.38,50.48,16800.0
2014-06-03 15:05:00,50.48,50.5,50.42,50.44,51300.0,50.48,50.5,50.42,50.44,51300.0
2014-06-03 15:10:00,50.43,50.45,50.4,50.45,21300.0,50.43,50.45,50.4,50.45,21300.0
2014-06-03 15:15:00,50.45,50.58,50.44,50.58,15700.0,50.45,50.58,50.44,50.58,15700.0
2014-06-03 15:20:00,50.56,50.58,50.47,50.47,13800.0,50.56,50.58,50.47,50.47,13800.0
2014-06-03 15:25:00,50.48,50.48,50.36,50.4,22300.0,50.48,50.48,50.36,50.4,22300.0
2014-06-03 15:30:00,50.41,50.43,50.36,50.38,17700.0,50.41,50.43,50.36,50.38,17700.0
2014-06-03 15:35:00,50.38,50.4,50.33,50.37,21600.0,50.38,50.4,50.33,50.37,21600.0
2014-06-03 15:40:00,50.37,50.37,50.3,50.3,49100.0,50.37,50.37,50.3,50.3,49100.0
2014-06-03 15:45:00,50.32,50.35,50.3,50.3,61800.0,50.32,50.35,50.3,50.3,61800.0
2014-06-03 15:50:00,50.31,50.45,50.3,50.45,89600.0,50.31,50.45,50.3,50.45,89600.0
2014-06-03 15:55:00,50.44,50.47,50.38,50.41,73700.0,50.44,50.47,50.38,50.41,73700.0
2014-06-04 09:30:00,50.1,50.1,49.64,49.64,11000.0,50.1,50.1,49.64,49.64,11000.0
2014-06-04 09:35:00,49.7,49.71,49.28,49.31,28000.0,49.7,49.71,49.28,49.31,28000.0
2014-06-04 09:40:00,49.38,49.5,49.29,49.43,12600.0,49.38,49.5,49.29,49.43,12600.0
2014-06-04 09:45:00,49.44,50.15,49.44,50.15,14400.0,49.44,50.15,49.44,50.15,14400.0
2014-06-04 09:50:00,50.15,50.73,50.15,50.52,18800.0,50.15,50.73,50.15,50.52,18800.0
2014-06-04 09:55:00,50.48,50.58,50.12,50.12,24800.0,50.48,50.58,50.12,50.12,24800.0
2014-06-04 10:00:00,50.12,50.5,50.06,50.39,16200.0,50.12,50.5,50.06,50.39,16200.0
2014-06-04 10:05:00,50.32,50.32,50.12,50.29,12000.0,50.32,50.32,50.12,50.29,12000.0
2014-06-04 10:10:00,50.29,50.61,50.29,50.52,6700.0,50.29,50.61,50.29,50.52,6700.0
2014-06-04 10:15:00,50.6,50.69,50.48,50.48,8200.0,50.6,50.69,50.48,50.48,8200.0
2014-06-04 10:20:00,50.48,50.53,50.29,50.33,17900.0,50.48,50.53,50.29,50.33,17900.0
2014-06-04 10:25:00,50.36,50.45,50.35,50.41,47700.0,50.36,50.45,50.35,50.41,47700.0
2014-06-04 10:30:00,50.37,50.46,50.33,50.36,12100.0,50.37,50.46,50.33,50.36,12100.0
2014-06-04 10:35:00,50.35,50.52,50.35,50.47,20100.0,50.35,50.52,50.35,50.47,20100.0
2014-06-04 10:40:00,50.46,50.46,50.31,50.36,49200.0,50.46,50.46,50.31,50.36,49200.0
2014-06-04 10:45:00,50.31,50.39,50.27,50.3,65000.0,50.31,50.39,50.27,50.3,65000.0
2014-06-04 10:50:00,50.31,50.68,50.31,50.65,32900.0,50.31,50.68,50.31,50.65,32900.0
2014-06-04 10:55:00,50.65,50.67,50.4,50.5,19800.0,50.65,50.67,50.4,50.5,19800.0
2014-06-04 11:00:00,50.56,50.56,50.35,50.35,14100.0,50.56,50.56,50.35,50.35,14100.0
2014-06-04 11:05:00,50.36,50.4,50.19,50.19,8600.0,50.36,50.4,50.19,50.19,8600.0
2014-06-04 11:10:00,50.23,50.29,50.19,50.28,7000.0,50.23,50.29,50.19,50.28,7000.0
2014-06-04 11:15:00,50.29,50.3,50.11,50.11,6200.0,50.29,50.3,50.11,50.11,6200.0
2014-06-04 11:20:00,50.1,50.42,50.1,50.35,6500.0,50.1,50.42,50.1,50.35,6500.0
2014-06-04 11:25:00,50.41,50.64,50.36,50.48,6800.0,50.41,50.64,50.36,50.48,6800.0
2014-06-04 11:30:00,50.52,50.6,50.45,50.6,10400.0,50.52,50.6,50.45,50.6,10400.0
2014-06-04 11:35:00,50.6,50.61,50.5,50.57,5100.0,50.6,50.61,50.5,50.57,5100.0
2014-06-04 11:40:00,50.53,50.57,50.41,50.49,7400.0,50.53,50.57,50.41,50.49,7400.0
2014-06-04 11:45:00,50.48,50.59,50.41,50.5,4400.0,50.48,50.59,50.41,50.5,4400.0
2014-06-04 11:50:00,50.5,50.5,50.41,50.48,8800.0,50.5,50.5,50.41,50.48,8800.0
2014-06-04 11:55:00,50.5,50.55,50.5,50.5,12200.0,50.5,50.55,50.5,50.5,12200.0
2014-06-04 12:00:00,50.5,50.52,50.49,50.49,700.0,50.5,50.52,50.49,50.49,700.0
2014-06-04 12:05:00,50.52,50.55,50.49,50.5,3500.0,50.52,50.55,50.49,50.5,3500.0
2014-06-04 12:10:00,50.55,50.66,50.55,50.64,3800.0,50.55,50.66,50.55,50.64,3800.0
2014-06-04 12:15:00,50.66,50.68,50.61,50.68,5900.0,50.66,50.68,50.61,50.68,5900.0
2014-06-04 12:20:00,50.66,50.83,50.66,50.7,5700.0,50.66,50.83,50.66,50.7,5700.0
2014-06-04 12:25:00,50.73,50.78,50.66,50.78,3700.0,50.73,50.78,50.66,50.78,3700.0
2014-06-04 12:30:00,50.76,50.92,50.76,50.84,16700.0,50.76,50.92,50.76,50.84,16700.0
2014-06-04 12:35:00,50.83,50.83,50.75,50.8,19200.0,50.83,50.83,50.75,50.8,19200.0
2014-06-04 12:40:00,50.78,50.91,50.77,50.88,9300.0,50.78,50.91,50.77,50.88,9300.0
2014-06-04 12:45:00,50.89,50.91,50.83,50.9,3100.0,50.89,50.91,50.83,50.9,3100.0
2014-06-04 12:50:00,50.9,50.93,50.85,50.9,4500.0,50.9,50.93,50.85,50.9,4500.0
2014-06-04 12:55:00,50.94,50.94,50.88,50.91,4100.0,50.94,50.94,50.88,50.91,4100.0
2014-06-04 13:00:00,50.89,50.99,50.85,50.98,6400.0,50.89,50.99,50.85,50.98,6400.0
2014-06-04 13:05:00,50.95,51.0,50.92,50.94,12200.0,50.95,51.0,50.92,50.94,12200.0
2014-06-04 13:10:00,50.91,51.07,50.91,51.02,19200.0,50.91,51.07,50.91,51.02,19200.0
2014-06-04 13:15:00,51.04,51.07,50.96,50.96,7200.0,51.04,51.07,50.96,50.96,7200.0
2014-06-04 13:20:00,50.98,51.11,50.96,51.01,13900.0,50.98,51.11,50.96,51.01,13900.0
2014-06-04 13:25:00,51.01,51.12,50.99,51.12,11200.0,51.01,51.12,50.99,51.12,11200.0
2014-06-04 13:30:00,51.09,51.23,51.09,51.23,18200.0,51.09,51.23,51.09,51.23,18200.0
2014-06-04 13:35:00,51.19,51.21,51.11,51.11,7400.0,51.19,51.21,51.11,51.11,7400.0
2014-06-04 13:40:00,51.1,51.15,51.05,51.15,5100.0,51.1,51.15,51.05,51.15,5100.0
2014-06-04 13:45:00,51.11,51.24,51.1,51.21,10500.0,51.11,51.24,51.1,51.21,10500.0
2014-06-04 13:50:00,51.23,51.23,51.17,51.21,5100.0,51.23,51.23,51.17,51.21,5100.0
2014-06-04 13:55:00,51.23,51.4,51.23,51.24,17800.0,51.23,51.4,51.23,51.24,17800.0
2014-06-04 14:00:00,51.23,51.33,51.22,51.28,6500.0,51.23,51.33,51.22,51.28,6500.0
2014-06-04 14:05:00,51.27,51.27,51.14,51.15,8200.0,51.27,51.27,51.14,51.15,8200.0
2014-06-04 14:10:00,51.14,51.26,51.14,51.2,10000.0,51.14,51.26,51.14,51.2,10000.0
2014-06-04 14:15:00,51.2,51.22,51.19,51.22,8400.0,51.2,51.22,51.19,51.22,8400.0
2014-06-04 14:20:00,51.22,51.24,51.11,51.24,24700.0,51.22,51.24,51.11,51.24,24700.0
2014-06-04 14:25:00,51.22,51.29,51.19,51.26,12700.0,51.22,51.29,51.19,51.26,12700.0
2014-06-04 14:30:00,51.27,51.27,51.13,51.14,9100.0,51.27,51.27,51.13,51.14,9100.0
2014-06-04 14:35:00,51.14,51.14,51.04,51.08,7300.0,51.14,51.14,51.04,51.08,7300.0
2014-06-04 14:40:00,51.07,51.19,51.04,51.05,14800.0,51.07,51.19,51.04,51.05,14800.0
2014-06-04 14:45:00,51.07,51.12,51.04,51.05,15300.0,51.07,51.12,51.04,51.05,15300.0
2014-06-04 14:50:00,51.04,51.09,51.02,51.05,10600.0,51.04,51.09,51.02,51.05,10600.0
2014-06-04 14:55:00,51.05,51.14,51.04,51.14,11900.0,51.05,51.14,51.04,51.14,11900.0
2014-06-04 15:00:00,51.13,51.16,51.12,51.13,6800.0,51.13,51.16,51.12,51.13,6800.0
2014-06-04 15:05:00,51.12,51.15,51.1,51.12,15300.0,51.12,51.15,51.1,51.12,15300.0
2014-06-04 15:10:00,51.12,51.18,51.11,51.18,11600.0,51.12,51.18,51.11,51.18,11600.0
2014-06-04 15:15:00,51.15,51.18,51.1,51.18,25900.0,51.15,51.18,51.1,51.18,25900.0
2014-06-04 15:20:00,51.17,51.24,51.15,51.24,23800.0,51.17,51.24,51.15,51.24,23800.0
2014-06-04 15:25:00,51.24,51.33,51.21,51.31,25100.0,51.24,51.33,51.21,51.31,25100.0
2014-06-04 15:30:00,51.33,51.34,51.23,51.25,19100.0,51.33,51.34,51.23,51.25,19100.0
2014-06-04 15:35:00,51.26,51.32,51.23,51.31,31700.0,51.26,51.32,51.23,51.31,31700.0
2014-06-04 15:40:00,51.31,51.31,51.25,51.26,16800.0,51.31,51.31,51.25,51.26,16800.0
2014-06-04 15:45:00,51.26,51.3,51.25,51.29,35500.0,51.26,51.3,51.25,51.29,35500.0
2014-06-04 15:50:00,51.3,51.39,51.3,51.36,70600.0,51.3,51.39,51.3,51.36,70600.0
2014-06-04 15:55:00,51.37,51.42,51.31,51.4,88900.0,51.37,51.42,51.31,51.4,88900.0
2014-06-05 09:30:00,51.43,51.7,51.04,51.7,28100.0,51.43,51.7,51.04,51.7,28100.0
2014-06-05 09:35:00,51.62,51.62,50.88,51.26,19500.0,51.62,51.62,50.88,51.26,19500.0
2014-06-05 09:40:00,51.12,51.31,50.79,51.16,14500.0,51.12,51.31,50.79,51.16,14500.0
2014-06-05 09:45:00,51.16,51.21,51.04,51.14,32700.0,51.16,51.21,51.04,51.14,32700.0
2014-06-05 09:50:00,51.07,51.27,51.0,51.15,52300.0,51.07,51.27,51.0,51.15,52300.0
2014-06-05 09:55:00,51.15,51.5,50.99,51.48,57600.0,51.15,51.5,50.99,51.48,57600.0
2014-06-05 10:00:00,51.44,51.63,51.31,51.32,13500.0,51.44,51.63,51.31,51.32,13500.0
2014-06-05 10:05:00,51.34,51.36,50.98,50.98,4300.0,51.34,51.36,50.98,50.98,4300.0
2014-06-05 10:10:00,50.99,51.22,50.88,51.08,15800.0,50.99,51.22,50.88,51.08,15800.0
2014-06-05 10:15:00,51.08,51.09,50.93,50.99,7600.0,51.08,51.09,50.93,50.99,7600.0
2014-06-05 10:20:00,50.99,51.26,50.99,51.23,21800.0,50.99,51.26,50.99,51.23,21800.0
2014-06-05 10:25:00,51.16,51.5,51.1,51.46,41900.0,51.16,51.5,51.1,51.46,41900.0
2014-06-05 10:30:00,51.41,51.55,51.37,51.55,25000.0,51.41,51.55,51.37,51.55,25000.0
2014-06-05 10:35:00,51.55,51.55,51.25,51.39,44900.0,51.55,51.55,51.25,51.39,44900.0
2014-06-05 10:40:00,51.39,51.48,51.31,51.38,46100.0,51.39,51.48,51.31,51.38,46100.0
2014-06-05 10:45:00,51.33,51.4,51.25,51.34,39500.0,51.33,51.4,51.25,51.34,39500.0
2014-06-05 10:50:00,51.33,51.61,51.31,51.57,26300.0,51.33,51.61,51.31,51.57,26300.0
2014-06-05 10:55:00,51.59,51.8,51.56,51.69,35200.0,51.59,51.8,51.56,51.69,35200.0
2014-06-05 11:00:00,51.67,51.81,51.6,51.73,20300.0,51.67,51.81,51.6,51.73,20300.0
2014-06-05 11:05:00,51.72,51.86,51.69,51.86,43400.0,51.72,51.86,51.69,51.86,43400.0
2014-06-05 11:10:00,51.83,52.01,51.81,52.01,27700.0,51.83,52.01,51.81,52.01,27700.0
2014-06-05 11:15:00,52.0,52.01,51.86,51.96,16200.0,52.0,52.01,51.86,51.96,16200.0
2014-06-05 11:20:00,51.94,52.09,51.88,52.03,17000.0,51.94,52.09,51.88,52.03,17000.0
2014-06-05 11:25:00,52.05,52.14,52.01,52.12,14700.0,52.05,52.14,52.01,52.12,14700.0
2014-06-05 11:30:00,52.14,52.39,52.14,52.35,39100.0,52.14,52.39,52.14,52.35,39100.0
2014-06-05 11:35:00,52.38,52.49,52.3,52.4,42000.0,52.38,52.49,52.3,52.4,42000.0
2014-06-05 11:40:00,52.39,52.61,52.35,52.58,25700.0,52.39,52.61,52.35,52.58,25700.0
2014-06-05 11:45:00,52.61,52.83,52.61,52.72,53600.0,52.61,52.83,52.61,52.72,53600.0
2014-06-05 11:50:00,52.71,52.78,52.64,52.66,23600.0,52.71,52.78,52.64,52.66,23600.0
2014-06-05 11:55:00,52.66,52.89,52.66,52.81,39500.0,52.66,52.89,52.66,52.81,39500.0
2014-06-05 12:00:00,52.81,52.97,52.74,52.91,22300.0,52.81,52.97,52.74,52.91,22300.0
2014-06-05 12:05:00,52.91,53.05,52.89,53.02,30700.0,52.91,53.05,52.89,53.02,30700.0
2014-06-05 12:10:00,53.03,53.25,53.0,53.23,47100.0,53.03,53.25,53.0,53.23,47100.0
2014-06-05 12:15:00,53.2,53.36,53.07,53.31,58200.0,53.2,53.36,53.07,53.31,58200.0
2014-06-05 12:20:00,53.31,53.46,53.3,53.42,34800.0,53.31,53.46,53.3,53.42,34800.0
2014-06-05 12:25:00,53.41,53.57,53.4,53.55,43600.0,53.41,53.57,53.4,53.55,43600.0
2014-06-05 12:30:00,53.55,53.76,53.55,53.7,40200.0,53.55,53.76,53.55,53.7,40200.0
2014-06-05 12:35:00,53.69,53.95,53.6,53.6,46800.0,53.69,53.95,53.6,53.6,46800.0
2014-06-05 12:40:00,53.6,53.6,53.23,53.23,22900.0,53.6,53.6,53.23,53.23,22900.0
2014-06-05 12:45:00,53.26,53.3,52.96,52.96,18300.0,53.26,53.3,52.96,52.96,18300.0
2014-06-05 12:50:00,52.96,53.27,52.9,53.25,17600.0,52.96,53.27,52.9,53.25,17600.0
2014-06-05 12:55:00,53.27,53.29,53.23,53.25,22400.0,53.27,53.29,53.23,53.25,22400.0
2014-06-05 13:00:00,53.26,53.34,53.22,53.3,14800.0,53.26,53.34,53.22,53.3,14800.0
2014-06-05 13:05:00,53.28,53.47,53.22,53.41,26100.0,53.28,53.47,53.22,53.41,26100.0
2014-06-05 13:10:00,53.42,53.59,53.38,53.57,21800.0,53.42,53.59,53.38,53.57,21800.0
2014-06-05 13:15:00,53.58,53.72,53.58,53.69,28700.0,53.58,53.72,53.58,53.69,28700.0
2014-06-05 13:20:00,53.7,53.72,53.64,53.68,39100.0,53.7,53.72,53.64,53.68,39100.0
2014-06-05 13:25:00,53.67,53.76,53.61,53.7,35000.0,53.67,53.76,53.61,53.7,35000.0
2014-06-05 13:30:00,53.71,53.75,53.62,53.63,13800.0,53.71,53.75,53.62,53.63,13800.0
2014-06-05 13:35:00,53.64,53.64,53.53,53.54,29800.0,53.64,53.64,53.53,53.54,29800.0
2014-06-05 13:40:00,53.54,53.55,53.48,53.5,13500.0,53.54,53.55,53.48,53.5,13500.0
2014-06-05 13:45:00,53.5,53.54,53.45,53.48,17200.0,53.5,53.54,53.45,53.48,17200.0
2014-06-05 13:50:00,53.48,53.64,53.46,53.46,76000.0,53.48,53.64,53.46,53.46,76000.0
2014-06-05 13:55:00,53.47,53.55,53.34,53.37,62000.0,53.47,53.55,53.34,53.37,62000.0
2014-06-05 14:00:00,53.36,53.39,53.34,53.35,17900.0,53.36,53.39,53.34,53.35,17900.0
2014-06-05 14:05:00,53.35,53.53,53.34,53.52,66500.0,53.35,53.53,53.34,53.52,66500.0
2014-06-05 14:10:00,53.5,53.52,53.4,53.41,8200.0,53.5,53.52,53.4,53.41,8200.0
2014-06-05 14:15:00,53.43,53.45,53.4,53.45,8500.0,53.43,53.45,53.4,53.45,8500.0
2014-06-05 14:20:00,53.45,53.61,53.45,53.61,13600.0,53.45,53.61,53.45,53.61,13600.0
2014-06-05 14:25:00,53.58,53.59,53.42,53.42,10600.0,53.58,53.59,53.42,53.42,10600.0
2014-06-05 14:30:00,53.44,53.47,53.39,53.43,11500.0,53.44,53.47,53.39,53.43,11500.0
2014-06-05 14:35:00,53.42,53.5,53.4,53.48,22800.0,53.42,53.5,53.4,53.48,22800.0
2014-06-05 14:40:00,53.47,53.63,53.46,53.63,29700.0,53.47,53.63,53.46,53.63,29700.0
2014-06-05 14:45:00,53.63,53.77,53.62,53.74,17700.0,53.63,53.77,53.62,53.74,17700.0
2014-06-05 14:50:00,53.73,53.73,53.61,53.66,19900.0,53.73,53.73,53.61,53.66,19900.0
2014-06-05 14:55:00,53.65,53.84,53.64,53.81,42700.0,53.65,53.84,53.64,53.81,42700.0
2014-06-05 15:00:00,53.8,53.87,53.8,53.86,24700.0,53.8,53.87,53.8,53.86,24700.0
2014-06-05 15:05:00,53.86,53.87,53.8,53.8,31700.0,53.86,53.87,53.8,53.8,31700.0
2014-06-05 15:10:00,53.8,53.83,53.79,53.82,34400.0,53.8,53.83,53.79,53.82,34400.0
2014-06-05 15:15:00,53.82,53.87,53.8,53.87,27700.0,53.82,53.87,53.8,53.87,27700.0
2014-06-05 15:20:00,53.87,53.89,53.83,53.86,40300.0,53.87,53.89,53.83,53.86,40300.0
2014-06-05 15:25:00,53.86,53.87,53.81,53.85,45400.0,53.86,53.87,53.81,53.85,45400.0
2014-06-05 15:30:00,53.85,53.87,53.8,53.81,36900.0,53.85,53.87,53.8,53.81,36900.0
2014-06-05 15:35:00,53.8,53.85,53.8,53.85,44000.0,53.8,53.85,53.8,53.85,44000.0
2014-06-05 15:40:00,53.85,53.98,53.81,53.88,77100.0,53.85,53.98,53.81,53.88,77100.0
2014-06-05 15:45:00,53.87,53.9,53.82,53.85,92800.0,53.87,53.9,53.82,53.85,92800.0
2014-06-05 15:50:00,53.86,53.9,53.83,53.89,95100.0,53.86,53.9,53.83,53.89,95100.0
2014-06-05 15:55:00,53.89,53.93,53.86,53.89,111100.0,53.89,53.93,53.86,53.89,111100.0
2014-06-06 09:30:00,54.14,54.47,54.07,54.26,32900.0,54.14,54.47,54.07,54.26,32900.0
2014-06-06 09:35:00,54.22,54.64,53.91,54.54,75300.0,54.22,54.64,53.91,54.54,75300.0
2014-06-06 09:40:00,54.56,54.63,54.25,54.35,60600.0,54.56,54.63,54.25,54.35,60600.0
2014-06-06 09:45:00,54.41,54.45,54.28,54.35,55700.0,54.41,54.45,54.28,54.35,55700.0
2014-06-06 09:50:00,54.35,54.4,54.12,54.29,62200.0,54.35,54.4,54.12,54.29,62200.0
2014-06-06 09:55:00,54.33,54.89,54.24,54.89,27900.0,54.33,54.89,54.24,54.89,27900.0
2014-06-06 10:00:00,54.9,55.0,54.45,54.54,39800.0,54.9,55.0,54.45,54.54,39800.0
2014-06-06 10:05:00,54.55,54.87,54.48,54.84,117200.0,54.55,54.87,54.48,54.84,117200.0
2014-06-06 10:10:00,54.84,54.84,54.36,54.42,53900.0,54.84,54.84,54.36,54.42,53900.0
2014-06-06 10:15:00,54.47,54.51,54.25,54.26,27700.0,54.47,54.51,54.25,54.26,27700.0
2014-06-06 10:20:00,54.26,54.42,54.22,54.41,26700.0,54.26,54.42,54.22,54.41,26700.0
2014-06-06 10:25:00,54.41,54.41,54.22,54.39,13400.0,54.41,54.41,54.22,54.39,13400.0
2014-06-06 10:30:00,54.36,54.48,54.22,54.41,20700.0,54.36,54.48,54.22,54.41,20700.0
2014-06-06 10:35:00,54.44,54.49,54.42,54.44,11000.0,54.44,54.49,54.42,54.44,11000.0
2014-06-06 10:40:00,54.42,54.9,54.4,54.86,57600.0,54.42,54.9,54.4,54.86,57600.0
2014-06-06 10:45:00,54.88,54.9,54.64,54.73,31600.0,54.88,54.9,54.64,54.73,31600.0
2014-06-06 10:50:00,54.72,54.9,54.72,54.9,12000.0,54.72,54.9,54.72,54.9,12000.0
2014-06-06 10:55:00,54.88,54.93,54.86,54.87,50100.0,54.88,54.93,54.86,54.87,50100.0
2014-06-06 11:00:00,54.87,54.87,54.72,54.84,33800.0,54.87,54.87,54.72,54.84,33800.0
2014-06-06 11:05:00,54.83,55.17,54.82,55.14,57300.0,54.83,55.17,54.82,55.14,57300.0
2014-06-06 11:10:00,55.14,55.17,55.04,55.04,24700.0,55.14,55.17,55.04,55.04,24700.0
2014-06-06 11:15:00,55.06,55.11,55.06,55.09,19600.0,55.06,55.11,55.06,55.09,19600.0
2014-06-06 11:20:00,55.09,55.21,55.07,55.17,32800.0,55.09,55.21,55.07,55.17,32800.0
2014-06-06 11:25:00,55.17,55.18,55.08,55.11,30900.0,55.17,55.18,55.08,55.11,30900.0
2014-06-06 11:30:00,55.12,55.12,54.83,54.93,28500.0,55.12,55.12,54.83,54.93,28500.0
2014-06-06 11:35:00,54.95,55.13,54.9,55.13,23300.0,54.95,55.13,54.9,55.13,23300.0
2014-06-06 11:40:00,55.12,55.18,55.09,55.14,63900.0,55.12,55.18,55.09,55.14,63900.0
2014-06-06 11:45:00,55.12,55.17,55.12,55.16,55800.0,55.12,55.17,55.12,55.16,55800.0
2014-06-06 11:50:00,55.14,55.41,55.14,55.3,50000.0,55.14,55.41,55.14,55.3,50000.0
2014-06-06 11:55:00,55.28,55.3,55.18,55.25,18500.0,55.28,55.3,55.18,55.25,18500.0
2014-06-06 12:00:00,55.23,55.45,55.22,55.33,20300.0,55.23,55.45,55.22,55.33,20300.0
2014-06-06 12:05:00,55.34,55.49,55.34,55.48,22700.0,55.34,55.49,55.34,55.48,22700.0
2014-06-06 12:10:00,55.47,55.62,55.41,55.41,55700.0,55.47,55.62,55.41,55.41,55700.0
2014-06-06 12:15:00,55.42,55.5,55.37,55.5,21200.0,55.42,55.5,55.37,55.5,21200.0
2014-06-06 12:20:00,55.49,55.51,55.29,55.31,18600.0,55.49,55.51,55.29,55.31,18600.0
2014-06-06 12:25:00,55.31,55.45,55.29,55.42,34400.0,55.31,55.45,55.29,55.42,34400.0
2014-06-06 12:30:00,55.43,55.74,55.43,55.68,34800.0,55.43,55.74,55.43,55.68,34800.0
2014-06-06 12:35:00,55.68,55.72,55.41,55.71,86300.0,55.68,55.72,55.41,55.71,86300.0
2014-06-06 12:40:00,55.71,55.82,55.63,55.76,36400.0,55.71,55.82,55.63,55.76,36400.0
2014-06-06 12:45:00,55.76,56.13,55.75,56.1,51900.0,55.76,56.13,55.75,56.1,51900.0
2014-06-06 12:50:00,56.13,56.2,55.93,56.17,39500.0,56.13,56.2,55.93,56.17,39500.0
2014-06-06 12:55:00,56.19,56.24,55.84,55.84,39000.0,56.19,56.24,55.84,55.84,39000.0
2014-06-06 13:00:00,55.84,56.01,55.73,56.01,27600.0,55.84,56.01,55.73,56.01,27600.0
2014-06-06 13:05:00,56.02,56.09,55.95,55.98,28900.0,56.02,56.09,55.95,55.98,28900.0
2014-06-06 13:10:00,55.96,56.18,55.95,56.05,32800.0,55.96,56.18,55.95,56.05,32800.0
2014-06-06 13:15:00,56.03,56.18,55.9,55.9,40900.0,56.03,56.18,55.9,55.9,40900.0
2014-06-06 13:20:00,55.93,55.94,55.79,55.88,27100.0,55.93,55.94,55.79,55.88,27100.0
2014-06-06 13:25:00,55.88,56.2,55.86,56.17,110700.0,55.88,56.2,55.86,56.17,110700.0
2014-06-06 13:30:00,56.18,56.42,56.18,56.26,50300.0,56.18,56.42,56.18,56.26,50300.0
2014-06-06 13:35:00,56.27,56.28,56.0,56.01,21100.0,56.27,56.28,56.0,56.01,21100.0
2014-06-06 13:40:00,56.01,56.18,55.99,56.04,28300.0,56.01,56.18,55.99,56.04,28300.0
2014-06-06 13:45:00,56.06,56.06,55.85,55.9,36400.0,56.06,56.06,55.85,55.9,36400.0
2014-06-06 13:50:00,55.95,56.02,55.83,55.97,47900.0,55.95,56.02,55.83,55.97,47900.0
2014-06-06 13:55:00,55.98,56.03,55.95,55.99,27800.0,55.98,56.03,55.95,55.99,27800.0
2014-06-06 14:00:00,56.0,56.07,55.96,56.07,19600.0,56.0,56.07,55.96,56.07,19600.0
2014-06-06 14:05:00,56.08,56.43,56.08,56.43,40500.0,56.08,56.43,56.08,56.43,40500.0
2014-06-06 14:10:00,56.43,56.82,56.43,56.57,76400.0,56.43,56.82,56.43,56.57,76400.0
2014-06-06 14:15:00,56.56,56.66,56.41,56.65,29600.0,56.56,56.66,56.41,56.65,29600.0
2014-06-06 14:20:00,56.63,56.81,56.61,56.79,36800.0,56.63,56.81,56.61,56.79,36800.0
2014-06-06 14:25:00,56.77,56.94,56.73,56.86,48900.0,56.77,56.94,56.73,56.86,48900.0
2014-06-06 14:30:00,56.85,56.85,56.59,56.59,31400.0,56.85,56.85,56.59,56.59,31400.0
2014-06-06 14:35:00,56.58,56.72,56.51,56.68,29400.0,56.58,56.72,56.51,56.68,29400.0
2014-06-06 14:40:00,56.68,56.8,56.65,56.73,29200.0,56.68,56.8,56.65,56.73,29200.0
2014-06-06 14:45:00,56.7,56.73,56.56,56.68,38800.0,56.7,56.73,56.56,56.68,38800.0
2014-06-06 14:50:00,56.69,56.78,56.62,56.75,27600.0,56.69,56.78,56.62,56.75,27600.0
2014-06-06 14:55:00,56.77,56.99,56.74,56.94,43400.0,56.77,56.99,56.74,56.94,43400.0
2014-06-06 15:00:00,56.94,56.94,56.8,56.84,31500.0,56.94,56.94,56.8,56.84,31500.0
2014-06-06 15:05:00,56.83,56.9,56.76,56.76,21500.0,56.83,56.9,56.76,56.76,21500.0
2014-06-06 15:10:00,56.75,56.77,56.54,56.54,32000.0,56.75,56.77,56.54,56.54,32000.0
2014-06-06 15:15:00,56.52,56.67,56.48,56.48,36600.0,56.52,56.67,56.48,56.48,36600.0
2014-06-06 15:20:00,56.5,56.55,56.41,56.49,34300.0,56.5,56.55,56.41,56.49,34300.0
2014-06-06 15:25:00,56.48,56.51,56.46,56.5,52300.0,56.48,56.51,56.46,56.5,52300.0
2014-06-06 15:30:00,56.5,56.78,56.49,56.78,62100.0,56.5,56.78,56.49,56.78,62100.0
2014-06-06 15:35:00,56.78,56.79,56.55,56.55,47800.0,56.78,56.79,56.55,56.55,47800.0
2014-06-06 15:40:00,56.55,56.65,56.55,56.58,47500.0,56.55,56.65,56.55,56.58,47500.0
2014-06-06 15:45:00,56.58,56.71,56.57,56.7,71300.0,56.58,56.71,56.57,56.7,71300.0
2014-06-06 15:50:00,56.7,56.7,56.66,56.66,61200.0,56.7,56.7,56.66,56.66,61200.0
2014-06-06 15:55:00,56.66,56.67,56.49,56.6,92100.0,56.66,56.67,56.49,56.6,92100.0
2014-06-09 09:30:00,56.75,57.49,56.51,56.93,67700.0,56.75,57.49,56.51,56.93,67700.0
2014-06-09 09:35:00,56.91,56.99,56.12,56.91,44700.0,56.91,56.99,56.12,56.91,44700.0
2014-06-09 09:40:00,56.99,57.12,56.57,56.83,26100.0,56.99,57.12,56.57,56.83,26100.0
2014-06-09 09:45:00,56.81,57.2,56.66,56.77,26100.0,56.81,57.2,56.66,56.77,26100.0
2014-06-09 09:50:00,56.74,57.13,56.74,56.98,44400.0,56.74,57.13,56.74,56.98,44400.0
2014-06-09 09:55:00,56.98,57.08,56.74,57.08,22800.0,56.98,57.08,56.74,57.08,22800.0
2014-06-09 10:00:00,57.12,57.12,56.59,56.69,40500.0,57.12,57.12,56.59,56.69,40500.0
2014-06-09 10:05:00,56.68,56.77,56.53,56.59,74000.0,56.68,56.77,56.53,56.59,74000.0
2014-06-09 10:10:00,56.59,56.63,56.29,56.29,31900.0,56.59,56.63,56.29,56.29,31900.0
2014-06-09 10:15:00,56.26,56.4,56.15,56.32,13800.0,56.26,56.4,56.15,56.32,13800.0
2014-06-09 10:20:00,56.35,56.41,56.17,56.26,12700.0,56.35,56.41,56.17,56.26,12700.0
2014-06-09 10:25:00,56.25,56.41,56.16,56.23,21200.0,56.25,56.41,56.16,56.23,21200.0
2014-06-09 10:30:00,56.23,56.27,56.0,56.09,11300.0,56.23,56.27,56.0,56.09,11300.0
2014-06-09 10:35:00,56.09,56.11,55.96,56.08,12300.0,56.09,56.11,55.96,56.08,12300.0
2014-06-09 10:40:00,56.11,56.18,56.03,56.05,8400.0,56.11,56.18,56.03,56.05,8400.0
2014-06-09 10:45:00,56.03,56.32,56.0,56.32,17900.0,56.03,56.32,56.0,56.32,17900.0
2014-06-09 10:50:00,56.39,56.39,56.24,56.27,4600.0,56.39,56.39,56.24,56.27,4600.0
2014-06-09 10:55:00,56.21,56.21,56.08,56.16,13900.0,56.21,56.21,56.08,56.16,13900.0
2014-06-09 11:00:00,56.15,56.19,56.0,56.0,8200.0,56.15,56.19,56.0,56.0,8200.0
2014-06-09 11:05:00,56.02,56.11,55.99,56.0,7100.0,56.02,56.11,55.99,56.0,7100.0
2014-06-09 11:10:00,56.0,56.18,55.99,56.16,14300.0,56.0,56.18,55.99,56.16,14300.0
2014-06-09 11:15:00,56.2,56.27,56.12,56.27,7200.0,56.2,56.27,56.12,56.27,7200.0
2014-06-09 11:20:00,56.3,56.37,56.3,56.32,8500.0,56.3,56.37,56.3,56.32,8500.0
2014-06-09 11:25:00,56.34,56.47,56.33,56.44,13900.0,56.34,56.47,56.33,56.44,13900.0
2014-06-09 11:30:00,56.44,56.55,56.44,56.47,8400.0,56.44,56.55,56.44,56.47,8400.0
2014-06-09 11:35:00,56.47,56.54,56.44,56.46,5700.0,56.47,56.54,56.44,56.46,5700.0
2014-06-09 11:40:00,56.47,56.54,56.43,56.53,10200.0,56.47,56.54,56.43,56.53,10200.0
2014-06-09 11:45:00,56.51,56.56,56.49,56.55,8500.0,56.51,56.56,56.49,56.55,8500.0
2014-06-09 11:50:00,56.55,56.67,56.53,56.62,10400.0,56.55,56.67,56.53,56.62,10400.0
2014-06-09 11:55:00,56.6,56.69,56.57,56.58,16300.0,56.6,56.69,56.57,56.58,16300.0
2014-06-09 12:00:00,56.56,56.7,56.54,56.68,8200.0,56.56,56.7,56.54,56.68,8200.0
2014-06-09 12:05:00,56.68,56.76,56.68,56.73,9300.0,56.68,56.76,56.68,56.73,9300.0
2014-06-09 12:10:00,56.73,56.8,56.65,56.76,6700.0,56.73,56.8,56.65,56.76,6700.0
2014-06-09 12:15:00,56.75,56.8,56.75,56.79,6000.0,56.75,56.8,56.75,56.79,6000.0
2014-06-09 12:20:00,56.8,56.81,56.68,56.69,5800.0,56.8,56.81,56.68,56.69,5800.0
2014-06-09 12:25:00,56.69,56.7,56.6,56.6,6500.0,56.69,56.7,56.6,56.6,6500.0
2014-06-09 12:30:00,56.63,56.73,56.56,56.7,9900.0,56.63,56.73,56.56,56.7,9900.0
2014-06-09 12:35:00,56.69,56.69,56.64,56.69,9200.0,56.69,56.69,56.64,56.69,9200.0
2014-06-09 12:40:00,56.68,56.75,56.61,56.61,8100.0,56.68,56.75,56.61,56.61,8100.0
2014-06-09 12:45:00,56.6,56.73,56.6,56.7,6500.0,56.6,56.73,56.6,56.7,6500.0
2014-06-09 12:50:00,56.72,56.73,56.68,56.71,6100.0,56.72,56.73,56.68,56.71,6100.0
2014-06-09 12:55:00,56.72,56.76,56.68,56.76,7700.0,56.72,56.76,56.68,56.76,7700.0
2014-06-09 13:00:00,56.74,56.84,56.74,56.83,6800.0,56.74,56.84,56.74,56.83,6800.0
2014-06-09 13:05:00,56.76,56.81,56.67,56.77,11900.0,56.76,56.81,56.67,56.77,11900.0
2014-06-09 13:10:00,56.76,56.76,56.64,56.69,5100.0,56.76,56.76,56.64,56.69,5100.0
2014-06-09 13:15:00,56.7,56.71,56.67,56.68,3100.0,56.7,56.71,56.67,56.68,3100.0
2014-06-09 13:20:00,56.7,56.7,56.55,56.68,14300.0,56.7,56.7,56.55,56.68,14300.0
2014-06-09 13:25:00,56.69,56.69,56.44,56.48,10900.0,56.69,56.69,56.44,56.48,10900.0
2014-06-09 13:30:00,56.51,56.68,56.51,56.66,6500.0,56.51,56.68,56.51,56.66,6500.0
2014-06-09 13:35:00,56.61,56.67,56.56,56.61,7100.0,56.61,56.67,56.56,56.61,7100.0
2014-06-09 13:40:00,56.58,56.67,56.5,56.58,13600.0,56.58,56.67,56.5,56.58,13600.0
2014-06-09 13:45:00,56.53,56.53,56.37,56.4,10900.0,56.53,56.53,56.37,56.4,10900.0
2014-06-09 13:50:00,56.44,56.48,56.39,56.43,8300.0,56.44,56.48,56.39,56.43,8300.0
2014-06-09 13:55:00,56.47,56.6,56.45,56.45,13900.0,56.47,56.6,56.45,56.45,13900.0
2014-06-09 14:00:00,56.44,56.47,56.36,56.37,15400.0,56.44,56.47,56.36,56.37,15400.0
2014-06-09 14:05:00,56.36,56.4,56.16,56.19,19100.0,56.36,56.4,56.16,56.19,19100.0
2014-06-09 14:10:00,56.2,56.2,55.95,55.98,22200.0,56.2,56.2,55.95,55.98,22200.0
2014-06-09 14:15:00,55.98,56.12,55.98,56.02,20300.0,55.98,56.12,55.98,56.02,20300.0
2014-06-09 14:20:00,56.0,56.03,55.88,55.88,13800.0,56.0,56.03,55.88,55.88,13800.0
2014-06-09 14:25:00,55.87,55.98,55.79,55.81,17700.0,55.87,55.98,55.79,55.81,17700.0
2014-06-09 14:30:00,55.82,55.87,55.68,55.7,37000.0,55.82,55.87,55.68,55.7,37000.0
2014-06-09 14:35:00,55.72,55.84,55.64,55.83,22800.0,55.72,55.84,55.64,55.83,22800.0
2014-06-09 14:40:00,55.85,55.89,55.73,55.83,19600.0,55.85,55.89,55.73,55.83,19600.0
2014-06-09 14:45:00,55.82,55.86,55.76,55.79,14600.0,55.82,55.86,55.76,55.79,14600.0
2014-06-09 14:50:00,55.79,55.84,55.73,55.8,16200.0,55.79,55.84,55.73,55.8,16200.0
2014-06-09 14:55:00,55.8,55.82,55.71,55.74,15200.0,55.8,55.82,55.71,55.74,15200.0
2014-06-09 15:00:00,55.73,55.82,55.73,55.79,12700.0,55.73,55.82,55.73,55.79,12700.0
2014-06-09 15:05:00,55.82,55.96,55.82,55.9,19300.0,55.82,55.96,55.82,55.9,19300.0
2014-06-09 15:10:00,55.9,55.94,55.88,55.91,16600.0,55.9,55.94,55.88,55.91,16600.0
2014-06-09 15:15:00,55.92,56.0,55.86,55.97,18800.0,55.92,56.0,55.86,55.97,18800.0
2014-06-09 15:20:00,55.98,56.0,55.83,55.85,18100.0,55.98,56.0,55.83,55.85,18100.0
2014-06-09 15:25:00,55.87,55.98,55.86,55.95,16400.0,55.87,55.98,55.86,55.95,16400.0
2014-06-09 15:30:00,55.94,55.94,55.87,55.88,12900.0,55.94,55.94,55.87,55.88,12900.0
2014-06-09 15:35:00,55.88,55.89,55.74,55.75,28900.0,55.88,55.89,55.74,55.75,28900.0
2014-06-09 15:40:00,55.75,55.88,55.75,55.79,18900.0,55.75,55.88,55.75,55.79,18900.0
2014-06-09 15:45:00,55.8,56.06,55.8,56.06,43400.0,55.8,56.06,55.8,56.06,43400.0
2014-06-09 15:50:00,56.07,56.13,56.0,56.0,37100.0,56.07,56.13,56.0,56.0,37100.0
2014-06-09 15:55:00,56.0,56.03,55.92,55.94,53700.0,56.0,56.03,55.92,55.94,53700.0
2014-06-10 09:30:00,55.88,56.24,55.88,56.24,21100.0,55.88,56.24,55.88,56.24,21100.0
2014-06-10 09:35:00,56.23,56.85,56.23,56.63,10200.0,56.23,56.85,56.23,56.63,10200.0
2014-06-10 09:40:00,56.64,56.66,56.26,56.58,14100.0,56.64,56.66,56.26,56.58,14100.0
2014-06-10 09:45:00,56.48,56.49,55.87,56.06,20300.0,56.48,56.49,55.87,56.06,20300.0
2014-06-10 09:50:00,55.89,56.16,55.76,55.94,24200.0,55.89,56.16,55.76,55.94,24200.0
2014-06-10 09:55:00,55.82,55.85,55.41,55.48,11100.0,55.82,55.85,55.41,55.48,11100.0
2014-06-10 10:00:00,55.43,55.61,55.25,55.29,22500.0,55.43,55.61,55.25,55.29,22500.0
2014-06-10 10:05:00,55.33,55.48,54.95,55.23,52200.0,55.33,55.48,54.95,55.23,52200.0
2014-06-10 10:10:00,55.23,55.56,55.23,55.55,24400.0,55.23,55.56,55.23,55.55,24400.0
2014-06-10 10:15:00,55.49,55.64,55.43,55.43,17700.0,55.49,55.64,55.43,55.43,17700.0
2014-06-10 10:20:00,55.46,55.84,55.41,55.8,20900.0,55.46,55.84,55.41,55.8,20900.0
2014-06-10 10:25:00,55.73,55.77,55.55,55.59,9900.0,55.73,55.77,55.55,55.59,9900.0
2014-06-10 10:30:00,55.63,55.64,55.33,55.37,19500.0,55.63,55.64,55.33,55.37,19500.0
2014-06-10 10:35:00,55.35,55.45,55.31,55.32,19700.0,55.35,55.45,55.31,55.32,19700.0
2014-06-10 10:40:00,55.3,55.41,55.23,55.36,28700.0,55.3,55.41,55.23,55.36,28700.0
2014-06-10 10:45:00,55.39,55.61,55.3,55.61,8700.0,55.39,55.61,55.3,55.61,8700.0
2014-06-10 10:50:00,55.63,55.84,55.59,55.61,7000.0,55.63,55.84,55.59,55.61,7000.0
2014-06-10 10:55:00,55.65,55.76,55.62,55.66,4000.0,55.65,55.76,55.62,55.66,4000.0
2014-06-10 11:00:00,55.69,55.77,55.49,55.49,8700.0,55.69,55.77,55.49,55.49,8700.0
2014-06-10 11:05:00,55.48,55.74,55.48,55.73,6900.0,55.48,55.74,55.48,55.73,6900.0
2014-06-10 11:10:00,55.68,55.91,55.68,55.91,4300.0,55.68,55.91,55.68,55.91,4300.0
2014-06-10 11:15:00,55.88,55.9,55.58,55.82,9700.0,55.88,55.9,55.58,55.82,9700.0
2014-06-10 11:20:00,55.8,55.8,55.57,55.57,5200.0,55.8,55.8,55.57,55.57,5200.0
2014-06-10 11:25:00,55.57,55.7,55.54,55.61,2400.0,55.57,55.7,55.54,55.61,2400.0
2014-06-10 11:30:00,55.68,55.8,55.68,55.74,4700.0,55.68,55.8,55.68,55.74,4700.0
2014-06-10 11:35:00,55.8,55.87,55.75,55.81,5500.0,55.8,55.87,55.75,55.81,5500.0
2014-06-10 11:40:00,55.87,55.87,55.67,55.71,4300.0,55.87,55.87,55.67,55.71,4300.0
2014-06-10 11:45:00,55.76,55.76,55.63,55.64,5100.0,55.76,55.76,55.63,55.64,5100.0
2014-06-10 11:50:00,55.6,55.6,55.48,55.5,6000.0,55.6,55.6,55.48,55.5,6000.0
2014-06-10 11:55:00,55.5,55.59,55.46,55.51,4800.0,55.5,55.59,55.46,55.51,4800.0
2014-06-10 12:00:00,55.5,55.51,55.34,55.41,6600.0,55.5,55.51,55.34,55.41,6600.0
2014-06-10 12:05:00,55.35,55.39,55.2,55.33,12500.0,55.35,55.39,55.2,55.33,12500.0
2014-06-10 12:10:00,55.29,55.49,55.29,55.46,5500.0,55.29,55.49,55.29,55.46,5500.0
2014-06-10 12:15:00,55.41,55.49,55.38,55.49,3000.0,55.41,55.49,55.38,55.49,3000.0
2014-06-10 12:20:00,55.44,55.48,55.33,55.44,3800.0,55.44,55.48,55.33,55.44,3800.0
2014-06-10 12:25:00,55.4,55.45,55.39,55.4,1400.0,55.4,55.45,55.39,55.4,1400.0
2014-06-10 12:30:00,55.39,55.39,55.26,55.32,6800.0,55.39,55.39,55.26,55.32,6800.0
2014-06-10 12:35:00,55.31,55.32,55.29,55.3,2700.0,55.31,55.32,55.29,55.3,2700.0
2014-06-10 12:40:00,55.28,55.3,55.2,55.29,5100.0,55.28,55.3,55.2,55.29,5100.0
2014-06-10 12:45:00,55.28,55.38,55.24,55.36,20300.0,55.28,55.38,55.24,55.36,20300.0
2014-06-10 12:50:00,55.36,55.47,55.32,55.47,4800.0,55.36,55.47,55.32,55.47,4800.0
2014-06-10 12:55:00,55.49,55.62,55.47,55.62,3800.0,55.49,55.62,55.47,55.62,3800.0
2014-06-10 13:00:00,55.61,55.61,55.45,55.51,12200.0,55.61,55.61,55.45,55.51,12200.0
2014-06-10 13:05:00,55.48,55.51,55.43,55.48,5200.0,55.48,55.51,55.43,55.48,5200.0
2014-06-10 13:10:00,55.47,55.55,55.42,55.54,5800.0,55.47,55.55,55.42,55.54,5800.0
2014-06-10 13:15:00,55.54,55.54,55.42,55.53,7900.0,55.54,55.54,55.42,55.53,7900.0
2014-06-10 13:20:00,55.52,55.54,55.43,55.5,7000.0,55.52,55.54,55.43,55.5,7000.0
2014-06-10 13:25:00,55.51,55.51,55.43,55.47,5400.0,55.51,55.51,55.43,55.47,5400.0
2014-06-10 13:30:00,55.5,55.54,55.46,55.5,3200.0,55.5,55.54,55.46,55.5,3200.0
2014-06-10 13:35:00,55.47,55.47,55.34,55.35,6700.0,55.47,55.47,55.34,55.35,6700.0
2014-06-10 13:40:00,55.35,55.4,55.32,55.34,8300.0,55.35,55.4,55.32,55.34,8300.0
2014-06-10 13:45:00,55.38,55.45,55.29,55.42,7100.0,55.38,55.45,55.29,55.42,7100.0
2014-06-10 13:50:00,55.45,55.5,55.4,55.5,6800.0,55.45,55.5,55.4,55.5,6800.0
2014-06-10 13:55:00,55.48,55.55,55.45,55.53,9900.0,55.48,55.55,55.45,55.53,9900.0
2014-06-10 14:00:00,55.53,55.53,55.43,55.5,6200.0,55.53,55.53,55.43,55.5,6200.0
2014-06-10 14:05:00,55.53,55.57,55.45,55.54,12200.0,55.53,55.57,55.45,55.54,12200.0
2014-06-10 14:10:00,55.56,55.57,55.43,55.45,7600.0,55.56,55.57,55.43,55.45,7600.0
2014-06-10 14:15:00,55.48,55.51,55.4,55.45,11900.0,55.48,55.51,55.4,55.45,11900.0
2014-06-10 14:20:00,55.5,55.53,55.46,55.46,9700.0,55.5,55.53,55.46,55.46,9700.0
2014-06-10 14:25:00,55.45,55.52,55.45,55.51,4200.0,55.45,55.52,55.45,55.51,4200.0
2014-06-10 14:30:00,55.5,55.52,55.44,55.51,6200.0,55.5,55.52,55.44,55.51,6200.0
2014-06-10 14:35:00,55.52,55.58,55.52,55.58,16300.0,55.52,55.58,55.52,55.58,16300.0
2014-06-10 14:40:00,55.58,55.6,55.48,55.48,11000.0,55.58,55.6,55.48,55.48,11000.0
2014-06-10 14:45:00,55.46,55.53,55.46,55.51,4800.0,55.46,55.53,55.46,55.51,4800.0
2014-06-10 14:50:00,55.53,55.56,55.53,55.54,7600.0,55.53,55.56,55.53,55.54,7600.0
2014-06-10 14:55:00,55.54,55.55,55.5,55.54,13800.0,55.54,55.55,55.5,55.54,13800.0
2014-06-10 15:00:00,55.54,55.57,55.53,55.57,10600.0,55.54,55.57,55.53,55.57,10600.0
2014-06-10 15:05:00,55.56,55.63,55.55,55.59,11200.0,55.56,55.63,55.55,55.59,11200.0
2014-06-10 15:10:00,55.59,55.63,55.52,55.53,13000.0,55.59,55.63,55.52,55.53,13000.0
2014-06-10 15:15:00,55.52,55.56,55.43,55.54,16300.0,55.52,55.56,55.43,55.54,16300.0
2014-06-10 15:20:00,55.55,55.7,55.53,55.7,17100.0,55.55,55.7,55.53,55.7,17100.0
2014-06-10 15:25:00,55.71,55.75,55.66,55.74,12600.0,55.71,55.75,55.66,55.74,12600.0
2014-06-10 15:30:00,55.74,55.82,55.73,55.82,14200.0,55.74,55.82,55.73,55.82,14200.0
2014-06-10 15:35:00,55.83,55.87,55.81,55.86,20400.0,55.83,55.87,55.81,55.86,20400.0
2014-06-10 15:40:00,55.85,55.87,55.83,55.86,23300.0,55.85,55.87,55.83,55.86,23300.0
2014-06-10 15:45:00,55.86,55.88,55.85,55.86,35600.0,55.86,55.88,55.85,55.86,35600.0
2014-06-10 15:50:00,55.87,55.91,55.86,55.91,42000.0,55.87,55.91,55.86,55.91,42000.0
2014-06-10 15:55:00,55.91,55.97,55.89,55.97,84400.0,55.91,55.97,55.89,55.97,84400.0
2014-06-11 09:30:00,55.63,56.39,55.63,56.35,22500.0,55.63,56.39,55.63,56.35,22500.0
2014-06-11 09:35:00,56.34,56.34,55.22,55.52,29100.0,56.34,56.34,55.22,55.52,29100.0
2014-06-11 09:40:00,55.55,56.01,55.52,55.95,13800.0,55.55,56.01,55.52,55.95,13800.0
2014-06-11 09:45:00,55.89,56.48,55.89,56.48,38400.0,55.89,56.48,55.89,56.48,38400.0
2014-06-11 09:50:00,56.41,56.78,56.35,56.47,11600.0,56.41,56.78,56.35,56.47,11600.0
2014-06-11 09:55:00,56.39,56.39,55.83,56.0,19900.0,56.39,56.39,55.83,56.0,19900.0
2014-06-11 10:00:00,56.01,56.04,55.83,55.83,29000.0,56.01,56.04,55.83,55.83,29000.0
2014-06-11 10:05:00,55.83,56.14,55.77,56.01,17200.0,55.83,56.14,55.77,56.01,17200.0
2014-06-11 10:10:00,56.0,56.18,55.81,56.17,11300.0,56.0,56.18,55.81,56.17,11300.0
2014-06-11 10:15:00,56.14,56.38,56.14,56.38,6900.0,56.14,56.38,56.14,56.38,6900.0
2014-06-11 10:20:00,56.38,56.63,56.33,56.58,15000.0,56.38,56.63,56.33,56.58,15000.0
2014-06-11 10:25:00,56.59,56.59,56.09,56.09,12400.0,56.59,56.59,56.09,56.09,12400.0
2014-06-11 10:30:00,56.09,56.14,55.86,56.07,22300.0,56.09,56.14,55.86,56.07,22300.0
2014-06-11 10:35:00,56.06,56.06,55.87,55.97,14100.0,56.06,56.06,55.87,55.97,14100.0
2014-06-11 10:40:00,55.95,56.11,55.88,55.94,14600.0,55.95,56.11,55.88,55.94,14600.0
2014-06-11 10:45:00,55.97,56.25,55.97,56.23,7700.0,55.97,56.25,55.97,56.23,7700.0
2014-06-11 10:50:00,56.19,56.25,56.13,56.17,6000.0,56.19,56.25,56.13,56.17,6000.0
2014-06-11 10:55:00,56.21,56.4,56.21,56.29,19200.0,56.21,56.4,56.21,56.29,19200.0
2014-06-11 11:00:00,56.28,56.39,56.16,56.17,27700.0,56.28,56.39,56.16,56.17,27700.0
2014-06-11 11:05:00,56.22,56.24,56.11,56.19,9200.0,56.22,56.24,56.11,56.19,9200.0
2014-06-11 11:10:00,56.23,56.52,56.23,56.31,7200.0,56.23,56.52,56.23,56.31,7200.0
2014-06-11 11:15:00,56.3,56.32,56.12,56.15,4700.0,56.3,56.32,56.12,56.15,4700.0
2014-06-11 11:20:00,56.21,56.41,56.21,56.41,6100.0,56.21,56.41,56.21,56.41,6100.0
2014-06-11 11:25:00,56.43,56.54,56.43,56.44,6100.0,56.43,56.54,56.43,56.44,6100.0
2014-06-11 11:30:00,56.44,56.7,56.44,56.7,4300.0,56.44,56.7,56.44,56.7,4300.0
2014-06-11 11:35:00,56.66,56.73,56.52,56.55,7500.0,56.66,56.73,56.52,56.55,7500.0
2014-06-11 11:40:00,56.56,56.65,56.43,56.43,12900.0,56.56,56.65,56.43,56.43,12900.0
2014-06-11 11:45:00,56.42,56.49,56.31,56.31,13000.0,56.42,56.49,56.31,56.31,13000.0
2014-06-11 11:50:00,56.35,56.43,56.33,56.42,4800.0,56.35,56.43,56.33,56.42,4800.0
2014-06-11 11:55:00,56.4,56.45,56.31,56.37,5000.0,56.4,56.45,56.31,56.37,5000.0
2014-06-11 12:00:00,56.36,56.36,56.25,56.31,4800.0,56.36,56.36,56.25,56.31,4800.0
2014-06-11 12:05:00,56.31,56.32,56.07,56.13,7100.0,56.31,56.32,56.07,56.13,7100.0
2014-06-11 12:10:00,56.11,56.14,55.99,56.04,2900.0,56.11,56.14,55.99,56.04,2900.0
2014-06-11 12:15:00,56.04,56.16,55.97,55.97,7200.0,56.04,56.16,55.97,55.97,7200.0
2014-06-11 12:20:00,55.97,56.0,55.87,55.89,6800.0,55.97,56.0,55.87,55.89,6800.0
2014-06-11 12:25:00,55.89,56.05,55.89,56.01,4500.0,55.89,56.05,55.89,56.01,4500.0
2014-06-11 12:30:00,56.0,56.23,56.0,56.23,4500.0,56.0,56.23,56.0,56.23,4500.0
2014-06-11 12:35:00,56.24,56.31,56.22,56.31,3300.0,56.24,56.31,56.22,56.31,3300.0
2014-06-11 12:40:00,56.3,56.3,56.14,56.14,8400.0,56.3,56.3,56.14,56.14,8400.0
2014-06-11 12:45:00,56.13,56.3,56.12,56.29,4200.0,56.13,56.3,56.12,56.29,4200.0
2014-06-11 12:50:00,56.28,56.31,56.26,56.29,4900.0,56.28,56.31,56.26,56.29,4900.0
2014-06-11 12:55:00,56.26,56.48,56.26,56.43,9300.0,56.26,56.48,56.26,56.43,9300.0
2014-06-11 13:00:00,56.48,56.48,56.41,56.47,17600.0,56.48,56.48,56.41,56.47,17600.0
2014-06-11 13:05:00,56.47,56.59,56.45,56.56,26800.0,56.47,56.59,56.45,56.56,26800.0
2014-06-11 13:10:00,56.57,56.68,56.57,56.63,11300.0,56.57,56.68,56.57,56.63,11300.0
2014-06-11 13:15:00,56.65,56.7,56.55,56.57,12700.0,56.65,56.7,56.55,56.57,12700.0
2014-06-11 13:20:00,56.58,56.65,56.56,56.6,6400.0,56.58,56.65,56.56,56.6,6400.0
2014-06-11 13:25:00,56.57,56.78,56.55,56.78,37600.0,56.57,56.78,56.55,56.78,37600.0
2014-06-11 13:30:00,56.77,56.87,56.75,56.77,23700.0,56.77,56.87,56.75,56.77,23700.0
2014-06-11 13:35:00,56.79,56.9,56.77,56.87,24500.0,56.79,56.9,56.77,56.87,24500.0
2014-06-11 13:40:00,56.88,56.95,56.85,56.95,9500.0,56.88,56.95,56.85,56.95,9500.0
2014-06-11 13:45:00,56.95,57.13,56.95,57.07,28300.0,56.95,57.13,56.95,57.07,28300.0
2014-06-11 13:50:00,57.06,57.31,57.06,57.3,45200.0,57.06,57.31,57.06,57.3,45200.0
2014-06-11 13:55:00,57.3,57.52,57.27,57.49,74800.0,57.3,57.52,57.27,57.49,74800.0
2014-06-11 14:00:00,57.48,57.5,57.38,57.4,35100.0,57.48,57.5,57.38,57.4,35100.0
2014-06-11 14:05:00,57.39,57.43,57.2,57.27,47900.0,57.39,57.43,57.2,57.27,47900.0
2014-06-11 14:10:00,57.26,57.37,57.07,57.33,64100.0,57.26,57.37,57.07,57.33,64100.0
2014-06-11 14:15:00,57.31,57.44,57.28,57.44,18600.0,57.31,57.44,57.28,57.44,18600.0
2014-06-11 14:20:00,57.43,57.53,57.33,57.35,39800.0,57.43,57.53,57.33,57.35,39800.0
2014-06-11 14:25:00,57.35,57.53,57.35,57.49,18500.0,57.35,57.53,57.35,57.49,18500.0
2014-06-11 14:30:00,57.48,57.59,57.44,57.48,12400.0,57.48,57.59,57.44,57.48,12400.0
2014-06-11 14:35:00,57.44,57.48,57.39,57.47,12800.0,57.44,57.48,57.39,57.47,12800.0
2014-06-11 14:40:00,57.48,57.49,57.38,57.48,17900.0,57.48,57.49,57.38,57.48,17900.0
2014-06-11 14:45:00,57.46,57.57,57.43,57.43,12700.0,57.46,57.57,57.43,57.43,12700.0
2014-06-11 14:50:00,57.43,57.49,57.4,57.47,25600.0,57.43,57.49,57.4,57.47,25600.0
2014-06-11 14:55:00,57.44,57.46,57.4,57.46,10200.0,57.44,57.46,57.4,57.46,10200.0
2014-06-11 15:00:00,57.45,57.53,57.4,57.45,14900.0,57.45,57.53,57.4,57.45,14900.0
2014-06-11 15:05:00,57.44,57.46,57.4,57.42,18000.0,57.44,57.46,57.4,57.42,18000.0
2014-06-11 15:10:00,57.42,57.48,57.36,57.39,26200.0,57.42,57.48,57.36,57.39,26200.0
2014-06-11 15:15:00,57.38,57.59,57.38,57.53,25300.0,57.38,57.59,57.38,57.53,25300.0
2014-06-11 15:20:00,57.53,57.67,57.5,57.51,32300.0,57.53,57.67,57.5,57.51,32300.0
2014-06-11 15:25:00,57.52,57.76,57.52,57.76,25500.0,57.52,57.76,57.52,57.76,25500.0
2014-06-11 15:30:00,57.75,57.81,57.68,57.75,22600.0,57.75,57.81,57.68,57.75,22600.0
2014-06-11 15:35:00,57.77,57.85,57.69,57.74,37000.0,57.77,57.85,57.69,57.74,37000.0
2014-06-11 15:40:00,57.74,57.85,57.71,57.72,29800.0,57.74,57.85,57.71,57.72,29800.0
2014-06-11 15:45:00,57.73,57.82,57.73,57.78,43500.0,57.73,57.82,57.73,57.78,43500.0
2014-06-11 15:50:00,57.79,57.83,57.74,57.75,36100.0,57.79,57.83,57.74,57.75,36100.0
2014-06-11 15:55:00,57.75,57.81,57.71,57.8,60400.0,57.75,57.81,57.71,57.8,60400.0
2014-06-12 09:30:00,57.23,57.69,56.78,56.85,40600.0,57.23,57.69,56.78,56.85,40600.0
2014-06-12 09:35:00,56.91,56.91,56.29,56.55,32000.0,56.91,56.91,56.29,56.55,32000.0
2014-06-12 09:40:00,56.53,56.64,56.24,56.28,51400.0,56.53,56.64,56.24,56.28,51400.0
2014-06-12 09:45:00,56.41,57.11,56.37,57.06,33600.0,56.41,57.11,56.37,57.06,33600.0
2014-06-12 09:50:00,57.06,57.64,57.06,57.5,19900.0,57.06,57.64,57.06,57.5,19900.0
2014-06-12 09:55:00,57.49,57.93,57.49,57.87,30200.0,57.49,57.93,57.49,57.87,30200.0
2014-06-12 10:00:00,57.85,58.1,57.75,58.07,41700.0,57.85,58.1,57.75,58.07,41700.0
2014-06-12 10:05:00,58.08,58.75,58.0,58.57,47500.0,58.08,58.75,58.0,58.57,47500.0
2014-06-12 10:10:00,58.57,58.57,58.22,58.25,49500.0,58.57,58.57,58.22,58.25,49500.0
2014-06-12 10:15:00,58.24,58.39,58.03,58.35,42000.0,58.24,58.39,58.03,58.35,42000.0
2014-06-12 10:20:00,58.38,58.46,58.35,58.4,12700.0,58.38,58.46,58.35,58.4,12700.0
2014-06-12 10:25:00,58.42,58.42,57.8,57.9,44100.0,58.42,58.42,57.8,57.9,44100.0
2014-06-12 10:30:00,57.86,58.02,57.8,58.0,20200.0,57.86,58.02,57.8,58.0,20200.0
2014-06-12 10:35:00,58.0,58.1,57.86,57.97,13000.0,58.0,58.1,57.86,57.97,13000.0
2014-06-12 10:40:00,57.98,58.03,57.58,57.94,31900.0,57.98,58.03,57.58,57.94,31900.0
2014-06-12 10:45:00,57.93,58.01,57.89,57.96,15300.0,57.93,58.01,57.89,57.96,15300.0
2014-06-12 10:50:00,57.96,58.3,57.74,58.28,19900.0,57.96,58.3,57.74,58.28,19900.0
2014-06-12 10:55:00,58.25,58.27,58.09,58.18,14700.0,58.25,58.27,58.09,58.18,14700.0
2014-06-12 11:00:00,58.18,58.2,57.97,58.2,11900.0,58.18,58.2,57.97,58.2,11900.0
2014-06-12 11:05:00,58.17,58.32,58.09,58.3,25200.0,58.17,58.32,58.09,58.3,25200.0
2014-06-12 11:10:00,58.3,58.5,58.25,58.35,70300.0,58.3,58.5,58.25,58.35,70300.0
2014-06-12 11:15:00,58.28,58.3,58.08,58.11,5000.0,58.28,58.3,58.08,58.11,5000.0
2014-06-12 11:20:00,58.07,58.07,57.94,58.01,9700.0,58.07,58.07,57.94,58.01,9700.0
2014-06-12 11:25:00,58.03,58.11,57.94,58.09,11400.0,58.03,58.11,57.94,58.09,11400.0
2014-06-12 11:30:00,58.11,58.27,58.07,58.17,6500.0,58.11,58.27,58.07,58.17,6500.0
2014-06-12 11:35:00,58.14,58.21,57.95,57.95,11200.0,58.14,58.21,57.95,57.95,11200.0
2014-06-12 11:40:00,57.94,58.03,57.89,57.95,25500.0,57.94,58.03,57.89,57.95,25500.0
2014-06-12 11:45:00,57.94,57.95,57.86,57.88,4500.0,57.94,57.95,57.86,57.88,4500.0
2014-06-12 11:50:00,57.87,57.96,57.84,57.96,3400.0,57.87,57.96,57.84,57.96,3400.0
2014-06-12 11:55:00,57.98,58.05,57.94,58.05,7000.0,57.98,58.05,57.94,58.05,7000.0
2014-06-12 12:00:00,58.07,58.2,58.03,58.18,15100.0,58.07,58.2,58.03,58.18,15100.0
2014-06-12 12:05:00,58.17,58.23,58.13,58.17,11800.0,58.17,58.23,58.13,58.17,11800.0
2014-06-12 12:10:00,58.21,58.33,58.19,58.33,1900.0,58.21,58.33,58.19,58.33,1900.0
2014-06-12 12:15:00,58.31,58.57,58.31,58.49,19600.0,58.31,58.57,58.31,58.49,19600.0
2014-06-12 12:20:00,58.54,58.64,58.49,58.6,8600.0,58.54,58.64,58.49,58.6,8600.0
2014-06-12 12:25:00,58.61,58.7,58.58,58.7,9300.0,58.61,58.7,58.58,58.7,9300.0
2014-06-12 12:30:00,58.67,58.75,58.67,58.72,11400.0,58.67,58.75,58.67,58.72,11400.0
2014-06-12 12:35:00,58.72,58.84,58.72,58.8,20400.0,58.72,58.84,58.72,58.8,20400.0
2014-06-12 12:40:00,58.8,58.84,58.78,58.8,24300.0,58.8,58.84,58.78,58.8,24300.0
2014-06-12 12:45:00,58.79,58.85,58.71,58.73,32700.0,58.79,58.85,58.71,58.73,32700.0
2014-06-12 12:50:00,58.67,58.71,58.55,58.59,25700.0,58.67,58.71,58.55,58.59,25700.0
2014-06-12 12:55:00,58.59,58.89,58.47,58.84,28500.0,58.59,58.89,58.47,58.84,28500.0
2014-06-12 13:00:00,58.81,58.84,58.73,58.8,19000.0,58.81,58.84,58.73,58.8,19000.0
2014-06-12 13:05:00,58.79,58.88,58.7,58.77,14600.0,58.79,58.88,58.7,58.77,14600.0
2014-06-12 13:10:00,58.74,58.84,58.71,58.77,11500.0,58.74,58.84,58.71,58.77,11500.0
2014-06-12 13:15:00,58.77,58.9,58.73,58.77,9400.0,58.77,58.9,58.73,58.77,9400.0
2014-06-12 13:20:00,58.75,58.82,58.69,58.7,21700.0,58.75,58.82,58.69,58.7,21700.0
2014-06-12 13:25:00,58.7,58.72,58.57,58.63,27800.0,58.7,58.72,58.57,58.63,27800.0
2014-06-12 13:30:00,58.62,58.65,58.49,58.55,63900.0,58.62,58.65,58.49,58.55,63900.0
2014-06-12 13:35:00,58.54,58.55,58.44,58.47,29800.0,58.54,58.55,58.44,58.47,29800.0
2014-06-12 13:40:00,58.46,58.47,58.34,58.39,14400.0,58.46,58.47,58.34,58.39,14400.0
2014-06-12 13:45:00,58.4,58.4,58.22,58.33,40500.0,58.4,58.4,58.22,58.33,40500.0
2014-06-12 13:50:00,58.33,58.33,58.01,58.06,16700.0,58.33,58.33,58.01,58.06,16700.0
2014-06-12 13:55:00,58.02,58.14,57.89,58.04,39600.0,58.02,58.14,57.89,58.04,39600.0
2014-06-12 14:00:00,58.04,58.12,58.01,58.11,15500.0,58.04,58.12,58.01,58.11,15500.0
2014-06-12 14:05:00,58.13,58.14,57.74,57.74,36300.0,58.13,58.14,57.74,57.74,36300.0
2014-06-12 14:10:00,57.78,57.98,57.77,57.96,11000.0,57.78,57.98,57.77,57.96,11000.0
2014-06-12 14:15:00,57.97,58.09,57.95,57.99,30700.0,57.97,58.09,57.95,57.99,30700.0
2014-06-12 14:20:00,57.99,58.04,57.91,57.96,10100.0,57.99,58.04,57.91,57.96,10100.0
2014-06-12 14:25:00,57.94,58.0,57.89,58.0,16400.0,57.94,58.0,57.89,58.0,16400.0
2014-06-12 14:30:00,58.0,58.01,57.87,57.93,11300.0,58.0,58.01,57.87,57.93,11300.0
2014-06-12 14:35:00,57.92,57.97,57.83,57.9,17600.0,57.92,57.97,57.83,57.9,17600.0
2014-06-12 14:40:00,57.92,58.13,57.91,58.06,14300.0,57.92,58.13,57.91,58.06,14300.0
2014-06-12 14:45:00,58.05,58.16,58.03,58.14,7500.0,58.05,58.16,58.03,58.14,7500.0
2014-06-12 14:50:00,58.13,58.13,57.89,57.92,11800.0,58.13,58.13,57.89,57.92,11800.0
2014-06-12 14:55:00,57.94,57.94,57.8,57.81,12400.0,57.94,57.94,57.8,57.81,12400.0
2014-06-12 15:00:00,57.79,57.9,57.78,57.85,9500.0,57.79,57.9,57.78,57.85,9500.0
2014-06-12 15:05:00,57.85,57.94,57.76,57.76,16000.0,57.85,57.94,57.76,57.76,16000.0
2014-06-12 15:10:00,57.75,57.75,57.57,57.63,28600.0,57.75,57.75,57.57,57.63,28600.0
2014-06-12 15:15:00,57.62,57.7,57.6,57.63,15600.0,57.62,57.7,57.6,57.63,15600.0
2014-06-12 15:20:00,57.63,57.68,57.6,57.6,34400.0,57.63,57.68,57.6,57.6,34400.0
2014-06-12 15:25:00,57.61,57.67,57.54,57.61,20600.0,57.61,57.67,57.54,57.61,20600.0
2014-06-12 15:30:00,57.59,57.62,57.51,57.56,27800.0,57.59,57.62,57.51,57.56,27800.0
2014-06-12 15:35:00,57.54,57.54,57.26,57.26,30000.0,57.54,57.54,57.26,57.26,30000.0
2014-06-12 15:40:00,57.26,57.42,57.25,57.4,27300.0,57.26,57.42,57.25,57.4,27300.0
2014-06-12 15:45:00,57.4,57.4,57.3,57.35,43300.0,57.4,57.4,57.3,57.35,43300.0
2014-06-12 15:50:00,57.34,57.51,57.32,57.5,60900.0,57.34,57.51,57.32,57.5,60900.0
2014-06-12 15:55:00,57.51,57.56,57.45,57.49,116500.0,57.51,57.56,57.45,57.49,116500.0
2014-06-13 09:30:00,57.56,57.79,57.24,57.63,26600.0,57.56,57.79,57.24,57.63,26600.0
2014-06-13 09:35:00,57.74,57.92,57.7,57.7,17800.0,57.74,57.92,57.7,57.7,17800.0
2014-06-13 09:40:00,57.7,58.21,57.65,58.0,29500.0,57.7,58.21,57.65,58.0,29500.0
2014-06-13 09:45:00,57.98,58.16,57.83,57.85,13900.0,57.98,58.16,57.83,57.85,13900.0
2014-06-13 09:50:00,57.84,58.02,57.39,57.39,26900.0,57.84,58.02,57.39,57.39,26900.0
2014-06-13 09:55:00,57.4,57.69,57.15,57.3,10400.0,57.4,57.69,57.15,57.3,10400.0
2014-06-13 10:00:00,57.37,57.46,57.02,57.1,14000.0,57.37,57.46,57.02,57.1,14000.0
2014-06-13 10:05:00,57.09,57.39,56.96,57.2,19000.0,57.09,57.39,56.96,57.2,19000.0
2014-06-13 10:10:00,57.21,57.25,56.99,56.99,30300.0,57.21,57.25,56.99,56.99,30300.0
2014-06-13 10:15:00,57.0,57.43,56.98,57.29,16300.0,57.0,57.43,56.98,57.29,16300.0
2014-06-13 10:20:00,57.27,57.45,57.07,57.32,26300.0,57.27,57.45,57.07,57.32,26300.0
2014-06-13 10:25:00,57.31,57.45,57.16,57.3,15300.0,57.31,57.45,57.16,57.3,15300.0
2014-06-13 10:30:00,57.3,57.52,57.29,57.5,14100.0,57.3,57.52,57.29,57.5,14100.0
2014-06-13 10:35:00,57.58,57.68,57.46,57.6,22600.0,57.58,57.68,57.46,57.6,22600.0
2014-06-13 10:40:00,57.64,57.95,57.6,57.91,30000.0,57.64,57.95,57.6,57.91,30000.0
2014-06-13 10:45:00,57.91,57.98,57.7,57.93,29300.0,57.91,57.98,57.7,57.93,29300.0
2014-06-13 10:50:00,57.98,58.0,57.9,57.92,5500.0,57.98,58.0,57.9,57.92,5500.0
2014-06-13 10:55:00,58.0,58.02,57.94,58.0,10400.0,58.0,58.02,57.94,58.0,10400.0
2014-06-13 11:00:00,58.0,58.33,57.99,58.05,54500.0,58.0,58.33,57.99,58.05,54500.0
2014-06-13 11:05:00,58.08,58.08,57.88,57.9,5800.0,58.08,58.08,57.88,57.9,5800.0
2014-06-13 11:10:00,57.94,57.95,57.7,57.81,29900.0,57.94,57.95,57.7,57.81,29900.0
2014-06-13 11:15:00,57.84,57.86,57.71,57.84,30200.0,57.84,57.86,57.71,57.84,30200.0
2014-06-13 11:20:00,57.73,57.73,57.54,57.54,11900.0,57.73,57.73,57.54,57.54,11900.0
2014-06-13 11:25:00,57.61,57.68,57.56,57.66,7000.0,57.61,57.68,57.56,57.66,7000.0
2014-06-13 11:30:00,57.68,57.7,57.62,57.62,3500.0,57.68,57.7,57.62,57.62,3500.0
2014-06-13 11:35:00,57.64,57.67,57.56,57.67,2800.0,57.64,57.67,57.56,57.67,2800.0
2014-06-13 11:40:00,57.63,57.67,57.55,57.55,5100.0,57.63,57.67,57.55,57.55,5100.0
2014-06-13 11:45:00,57.57,57.58,57.47,57.49,4300.0,57.57,57.58,57.47,57.49,4300.0
2014-06-13 11:50:00,57.56,57.8,57.51,57.8,7000.0,57.56,57.8,57.51,57.8,7000.0
2014-06-13 11:55:00,57.78,57.85,57.72,57.83,4800.0,57.78,57.85,57.72,57.83,4800.0
2014-06-13 12:00:00,57.77,57.94,57.75,57.91,3400.0,57.77,57.94,57.75,57.91,3400.0
2014-06-13 12:05:00,57.89,58.05,57.89,58.02,7500.0,57.89,58.05,57.89,58.02,7500.0
2014-06-13 12:10:00,57.99,58.13,57.98,58.09,4000.0,57.99,58.13,57.98,58.09,4000.0
2014-06-13 12:15:00,58.1,58.13,58.06,58.08,3500.0,58.1,58.13,58.06,58.08,3500.0
2014-06-13 12:20:00,58.1,58.1,58.03,58.06,5600.0,58.1,58.1,58.03,58.06,5600.0
2014-06-13 12:25:00,58.02,58.07,57.79,57.87,8200.0,58.02,58.07,57.79,57.87,8200.0
2014-06-13 12:30:00,57.85,57.91,57.8,57.91,3000.0,57.85,57.91,57.8,57.91,3000.0
2014-06-13 12:35:00,57.9,58.0,57.9,57.96,6400.0,57.9,58.0,57.9,57.96,6400.0
2014-06-13 12:40:00,57.93,58.07,57.89,58.04,4800.0,57.93,58.07,57.89,58.04,4800.0
2014-06-13 12:45:00,58.04,58.07,57.93,57.93,9100.0,58.04,58.07,57.93,57.93,9100.0
2014-06-13 12:50:00,57.92,57.98,57.87,57.92,9300.0,57.92,57.98,57.87,57.92,9300.0
2014-06-13 12:55:00,57.91,58.03,57.8,58.01,18200.0,57.91,58.03,57.8,58.01,18200.0
2014-06-13 13:00:00,58.01,58.07,57.98,57.98,8900.0,58.01,58.07,57.98,57.98,8900.0
2014-06-13 13:05:00,57.96,58.02,57.94,57.95,2200.0,57.96,58.02,57.94,57.95,2200.0
2014-06-13 13:10:00,57.97,58.03,57.95,58.02,2700.0,57.97,58.03,57.95,58.02,2700.0
2014-06-13 13:15:00,58.02,58.1,57.99,58.04,6800.0,58.02,58.1,57.99,58.04,6800.0
2014-06-13 13:20:00,58.02,58.04,57.93,57.99,3400.0,58.02,58.04,57.93,57.99,3400.0
2014-06-13 13:25:00,57.99,58.01,57.96,58.01,5900.0,57.99,58.01,57.96,58.01,5900.0
2014-06-13 13:30:00,58.01,58.03,57.88,57.95,7900.0,58.01,58.03,57.88,57.95,7900.0
2014-06-13 13:35:00,57.97,57.98,57.89,57.92,3300.0,57.97,57.98,57.89,57.92,3300.0
2014-06-13 13:40:00,57.97,58.05,57.93,57.94,6200.0,57.97,58.05,57.93,57.94,6200.0
2014-06-13 13:45:00,57.98,58.0,57.9,57.94,4900.0,57.98,58.0,57.9,57.94,4900.0
2014-06-13 13:50:00,57.96,58.05,57.95,58.04,7400.0,57.96,58.05,57.95,58.04,7400.0
2014-06-13 13:55:00,58.06,58.1,57.96,58.1,8200.0,58.06,58.1,57.96,58.1,8200.0
2014-06-13 14:00:00,58.09,58.11,58.02,58.08,5100.0,58.09,58.11,58.02,58.08,5100.0
2014-06-13 14:05:00,58.08,58.1,58.02,58.07,11600.0,58.08,58.1,58.02,58.07,11600.0
2014-06-13 14:10:00,58.1,58.17,58.08,58.17,6100.0,58.1,58.17,58.08,58.17,6100.0
2014-06-13 14:15:00,58.17,58.61,58.17,58.61,22200.0,58.17,58.61,58.17,58.61,22200.0
2014-06-13 14:20:00,58.59,58.62,58.43,58.43,264900.0,58.59,58.62,58.43,58.43,264900.0
2014-06-13 14:25:00,58.44,58.59,58.44,58.55,11000.0,58.44,58.59,58.44,58.55,11000.0
2014-06-13 14:30:00,58.56,58.67,58.56,58.61,8500.0,58.56,58.67,58.56,58.61,8500.0
2014-06-13 14:35:00,58.6,58.65,58.59,58.63,13800.0,58.6,58.65,58.59,58.63,13800.0
2014-06-13 14:40:00,58.65,58.65,58.56,58.56,12400.0,58.65,58.65,58.56,58.56,12400.0
2014-06-13 14:45:00,58.57,58.79,58.57,58.74,20000.0,58.57,58.79,58.57,58.74,20000.0
2014-06-13 14:50:00,58.71,58.78,58.71,58.71,8500.0,58.71,58.78,58.71,58.71,8500.0
2014-06-13 14:55:00,58.72,58.79,58.67,58.76,18400.0,58.72,58.79,58.67,58.76,18400.0
2014-06-13 15:00:00,58.74,58.87,58.74,58.83,12200.0,58.74,58.87,58.74,58.83,12200.0
2014-06-13 15:05:00,58.83,58.93,58.82,58.86,17500.0,58.83,58.93,58.82,58.86,17500.0
2014-06-13 15:10:00,58.84,58.87,58.8,58.87,17000.0,58.84,58.87,58.8,58.87,17000.0
2014-06-13 15:15:00,58.87,58.87,58.74,58.84,19900.0,58.87,58.87,58.74,58.84,19900.0
2014-06-13 15:20:00,58.83,58.83,58.73,58.74,23000.0,58.83,58.83,58.73,58.74,23000.0
2014-06-13 15:25:00,58.73,58.83,58.73,58.73,31700.0,58.73,58.83,58.73,58.73,31700.0
2014-06-13 15:30:00,58.74,58.84,58.73,58.81,39900.0,58.74,58.84,58.73,58.81,39900.0
2014-06-13 15:35:00,58.8,58.91,58.79,58.88,25800.0,58.8,58.91,58.79,58.88,25800.0
2014-06-13 15:40:00,58.88,58.93,58.82,58.9,24500.0,58.88,58.93,58.82,58.9,24500.0
2014-06-13 15:45:00,58.92,58.99,58.9,58.99,31700.0,58.92,58.99,58.9,58.99,31700.0
2014-06-13 15:50:00,59.0,59.13,59.0,59.12,56100.0,59.0,59.13,59.0,59.12,56100.0
2014-06-13 15:55:00,59.12,59.21,59.09,59.19,98400.0,59.12,59.21,59.09,59.19,98400.0
2014-06-16 09:30:00,58.96,58.96,58.55,58.67,21700.0,58.96,58.96,58.55,58.67,21700.0
2014-06-16 09:35:00,58.65,59.06,58.56,58.81,16100.0,58.65,59.06,58.56,58.81,16100.0
2014-06-16 09:40:00,58.84,59.39,58.84,59.34,7700.0,58.84,59.39,58.84,59.34,7700.0
2014-06-16 09:45:00,59.33,59.38,59.06,59.19,16400.0,59.33,59.38,59.06,59.19,16400.0
2014-06-16 09:50:00,59.26,59.29,59.02,59.12,10000.0,59.26,59.29,59.02,59.12,10000.0
2014-06-16 09:55:00,59.17,59.28,59.14,59.28,11300.0,59.17,59.28,59.14,59.28,11300.0
2014-06-16 10:00:00,59.29,59.71,59.23,59.61,20200.0,59.29,59.71,59.23,59.61,20200.0
2014-06-16 10:05:00,59.65,59.72,59.5,59.64,16400.0,59.65,59.72,59.5,59.64,16400.0
2014-06-16 10:10:00,59.64,59.7,59.53,59.61,74000.0,59.64,59.7,59.53,59.61,74000.0
2014-06-16 10:15:00,59.6,59.65,59.42,59.48,19600.0,59.6,59.65,59.42,59.48,19600.0
2014-06-16 10:20:00,59.47,59.54,59.33,59.41,16500.0,59.47,59.54,59.33,59.41,16500.0
2014-06-16 10:25:00,59.42,59.46,59.36,59.45,9400.0,59.42,59.46,59.36,59.45,9400.0
2014-06-16 10:30:00,59.46,59.8,59.46,59.7,12600.0,59.46,59.8,59.46,59.7,12600.0
2014-06-16 10:35:00,59.66,59.68,59.43,59.43,11500.0,59.66,59.68,59.43,59.43,11500.0
2014-06-16 10:40:00,59.42,59.64,59.32,59.64,10100.0,59.42,59.64,59.32,59.64,10100.0
2014-06-16 10:45:00,59.64,59.69,59.57,59.6,15500.0,59.64,59.69,59.57,59.6,15500.0
2014-06-16 10:50:00,59.55,59.55,59.37,59.4,9600.0,59.55,59.55,59.37,59.4,9600.0
2014-06-16 10:55:00,59.41,59.43,59.23,59.23,21600.0,59.41,59.43,59.23,59.23,21600.0
2014-06-16 11:00:00,59.23,59.23,59.04,59.04,24200.0,59.23,59.23,59.04,59.04,24200.0
2014-06-16 11:05:00,59.04,59.07,58.75,58.77,36200.0,59.04,59.07,58.75,58.77,36200.0
2014-06-16 11:10:00,58.75,59.01,58.36,59.01,31000.0,58.75,59.01,58.36,59.01,31000.0
2014-06-16 11:15:00,59.0,59.0,58.83,58.9,12500.0,59.0,59.0,58.83,58.9,12500.0
2014-06-16 11:20:00,58.92,58.92,58.74,58.8,36700.0,58.92,58.92,58.74,58.8,36700.0
2014-06-16 11:25:00,58.82,58.83,58.54,58.57,65200.0,58.82,58.83,58.54,58.57,65200.0
2014-06-16 11:30:00,58.56,58.7,58.53,58.68,15100.0,58.56,58.7,58.53,58.68,15100.0
2014-06-16 11:35:00,58.68,58.8,58.46,58.5,34300.0,58.68,58.8,58.46,58.5,34300.0
2014-06-16 11:40:00,58.5,58.97,58.47,58.95,21300.0,58.5,58.97,58.47,58.95,21300.0
2014-06-16 11:45:00,58.97,59.03,58.92,58.98,9300.0,58.97,59.03,58.92,58.98,9300.0
2014-06-16 11:50:00,59.02,59.14,59.02,59.13,11200.0,59.02,59.14,59.02,59.13,11200.0
2014-06-16 11:55:00,59.11,59.21,59.07,59.21,3300.0,59.11,59.21,59.07,59.21,3300.0
2014-06-16 12:00:00,59.23,59.29,59.18,59.28,6900.0,59.23,59.29,59.18,59.28,6900.0
2014-06-16 12:05:00,59.28,59.37,59.23,59.34,4800.0,59.28,59.37,59.23,59.34,4800.0
2014-06-16 12:10:00,59.37,59.37,59.24,59.33,6200.0,59.37,59.37,59.24,59.33,6200.0
2014-06-16 12:15:00,59.34,59.4,59.33,59.33,5500.0,59.34,59.4,59.33,59.33,5500.0
2014-06-16 12:20:00,59.33,59.45,59.3,59.45,4900.0,59.33,59.45,59.3,59.45,4900.0
2014-06-16 12:25:00,59.45,59.48,59.32,59.32,8700.0,59.45,59.48,59.32,59.32,8700.0
2014-06-16 12:30:00,59.3,59.31,59.05,59.23,8100.0,59.3,59.31,59.05,59.23,8100.0
2014-06-16 12:35:00,59.22,59.29,59.2,59.29,8900.0,59.22,59.29,59.2,59.29,8900.0
2014-06-16 12:40:00,59.3,59.41,59.3,59.4,5800.0,59.3,59.41,59.3,59.4,5800.0
2014-06-16 12:45:00,59.39,59.4,59.25,59.25,10900.0,59.39,59.4,59.25,59.25,10900.0
2014-06-16 12:50:00,59.25,59.47,59.25,59.41,8900.0,59.25,59.47,59.25,59.41,8900.0
2014-06-16 12:55:00,59.4,59.4,59.3,59.3,7800.0,59.4,59.4,59.3,59.3,7800.0
2014-06-16 13:00:00,59.31,59.39,59.3,59.39,3500.0,59.31,59.39,59.3,59.39,3500.0
2014-06-16 13:05:00,59.41,59.48,59.39,59.39,9000.0,59.41,59.48,59.39,59.39,9000.0
2014-06-16 13:10:00,59.37,59.45,59.36,59.45,27700.0,59.37,59.45,59.36,59.45,27700.0
2014-06-16 13:15:00,59.44,59.49,59.43,59.43,7600.0,59.44,59.49,59.43,59.43,7600.0
2014-06-16 13:20:00,59.43,59.5,59.41,59.5,5800.0,59.43,59.5,59.41,59.5,5800.0
2014-06-16 13:25:00,59.5,59.62,59.5,59.53,6400.0,59.5,59.62,59.5,59.53,6400.0
2014-06-16 13:30:00,59.57,59.63,59.55,59.59,28300.0,59.57,59.63,59.55,59.59,28300.0
2014-06-16 13:35:00,59.6,59.65,59.42,59.44,26600.0,59.6,59.65,59.42,59.44,26600.0
2014-06-16 13:40:00,59.45,59.57,59.45,59.5,40200.0,59.45,59.57,59.45,59.5,40200.0
2014-06-16 13:45:00,59.48,59.48,59.38,59.41,8700.0,59.48,59.48,59.38,59.41,8700.0
2014-06-16 13:50:00,59.41,59.43,59.32,59.34,18000.0,59.41,59.43,59.32,59.34,18000.0
2014-06-16 13:55:00,59.32,59.34,59.25,59.34,12000.0,59.32,59.34,59.25,59.34,12000.0
2014-06-16 14:00:00,59.32,59.45,59.3,59.45,10600.0,59.32,59.45,59.3,59.45,10600.0
2014-06-16 14:05:00,59.44,59.57,59.43,59.46,12300.0,59.44,59.57,59.43,59.46,12300.0
2014-06-16 14:10:00,59.48,59.68,59.48,59.68,11100.0,59.48,59.68,59.48,59.68,11100.0
2014-06-16 14:15:00,59.67,59.68,59.54,59.56,14600.0,59.67,59.68,59.54,59.56,14600.0
2014-06-16 14:20:00,59.56,59.8,59.55,59.79,14500.0,59.56,59.8,59.55,59.79,14500.0
2014-06-16 14:25:00,59.78,59.8,59.69,59.7,13900.0,59.78,59.8,59.69,59.7,13900.0
2014-06-16 14:30:00,59.71,59.9,59.69,59.81,36300.0,59.71,59.9,59.69,59.81,36300.0
2014-06-16 14:35:00,59.81,59.97,59.81,59.96,9100.0,59.81,59.97,59.81,59.96,9100.0
2014-06-16 14:40:00,59.95,59.96,59.57,59.59,26700.0,59.95,59.96,59.57,59.59,26700.0
2014-06-16 14:45:00,59.61,59.77,59.61,59.76,11000.0,59.61,59.77,59.61,59.76,11000.0
2014-06-16 14:50:00,59.76,59.93,59.75,59.92,11800.0,59.76,59.93,59.75,59.92,11800.0
2014-06-16 14:55:00,59.91,59.92,59.82,59.86,10100.0,59.91,59.92,59.82,59.86,10100.0
2014-06-16 15:00:00,59.86,59.91,59.82,59.9,9300.0,59.86,59.91,59.82,59.9,9300.0
2014-06-16 15:05:00,59.89,60.04,59.78,60.03,51700.0,59.89,60.04,59.78,60.03,51700.0
2014-06-16 15:10:00,60.02,60.1,59.87,59.87,25300.0,60.02,60.1,59.87,59.87,25300.0
2014-06-16 15:15:00,59.89,59.97,59.87,59.9,14000.0,59.89,59.97,59.87,59.9,14000.0
2014-06-16 15:20:00,59.9,60.05,59.9,60.0,14400.0,59.9,60.05,59.9,60.0,14400.0
2014-06-16 15:25:00,60.01,60.04,59.99,60.02,15800.0,60.01,60.04,59.99,60.02,15800.0
2014-06-16 15:30:00,60.03,60.12,60.02,60.03,21700.0,60.03,60.12,60.02,60.03,21700.0
2014-06-16 15:35:00,60.05,60.12,60.02,60.09,35400.0,60.05,60.12,60.02,60.09,35400.0
2014-06-16 15:40:00,60.09,60.11,60.04,60.04,25200.0,60.09,60.11,60.04,60.04,25200.0
2014-06-16 15:45:00,60.03,60.03,59.88,59.9,28500.0,60.03,60.03,59.88,59.9,28500.0
2014-06-16 15:50:00,59.9,59.97,59.9,59.94,35000.0,59.9,59.97,59.9,59.94,35000.0
2014-06-16 15:55:00,59.94,59.98,59.88,59.97,47100.0,59.94,59.98,59.88,59.97,47100.0
2014-06-17 09:30:00,59.76,60.1,59.64,59.94,14300.0,59.76,60.1,59.64,59.94,14300.0
2014-06-17 09:35:00,59.78,59.9,59.32,59.45,77600.0,59.78,59.9,59.32,59.45,77600.0
2014-06-17 09:40:00,59.44,59.75,59.44,59.65,32100.0,59.44,59.75,59.44,59.65,32100.0
2014-06-17 09:45:00,59.68,60.03,59.58,60.01,28300.0,59.68,60.03,59.58,60.01,28300.0
2014-06-17 09:50:00,60.02,60.19,59.97,60.16,26400.0,60.02,60.19,59.97,60.16,26400.0
2014-06-17 09:55:00,60.2,60.2,59.87,59.87,16700.0,60.2,60.2,59.87,59.87,16700.0
2014-06-17 10:00:00,59.91,60.06,59.77,59.84,56300.0,59.91,60.06,59.77,59.84,56300.0
2014-06-17 10:05:00,59.95,60.04,59.78,59.93,43900.0,59.95,60.04,59.78,59.93,43900.0
2014-06-17 10:10:00,59.91,60.04,59.85,59.97,13500.0,59.91,60.04,59.85,59.97,13500.0
2014-06-17 10:15:00,60.0,60.02,59.9,59.98,12500.0,60.0,60.02,59.9,59.98,12500.0
2014-06-17 10:20:00,60.0,60.04,59.91,60.0,10600.0,60.0,60.04,59.91,60.0,10600.0
2014-06-17 10:25:00,60.0,60.0,59.69,59.69,8200.0,60.0,60.0,59.69,59.69,8200.0
2014-06-17 10:30:00,59.68,59.68,59.5,59.54,4900.0,59.68,59.68,59.5,59.54,4900.0
2014-06-17 10:35:00,59.51,59.51,59.37,59.39,15100.0,59.51,59.51,59.37,59.39,15100.0
2014-06-17 10:40:00,59.38,59.45,59.05,59.05,33900.0,59.38,59.45,59.05,59.05,33900.0
2014-06-17 10:45:00,59.06,59.13,58.87,58.93,36200.0,59.06,59.13,58.87,58.93,36200.0
2014-06-17 10:50:00,58.93,59.22,58.9,59.21,29300.0,58.93,59.22,58.9,59.21,29300.0
2014-06-17 10:55:00,59.21,59.32,58.96,59.03,25600.0,59.21,59.32,58.96,59.03,25600.0
2014-06-17 11:00:00,59.05,59.2,58.99,59.1,55200.0,59.05,59.2,58.99,59.1,55200.0
2014-06-17 11:05:00,59.01,59.18,59.01,59.14,31000.0,59.01,59.18,59.01,59.14,31000.0
2014-06-17 11:10:00,59.16,59.36,59.13,59.32,36900.0,59.16,59.36,59.13,59.32,36900.0
2014-06-17 11:15:00,59.33,59.51,59.29,59.47,14100.0,59.33,59.51,59.29,59.47,14100.0
2014-06-17 11:20:00,59.47,59.5,59.35,59.35,12900.0,59.47,59.5,59.35,59.35,12900.0
2014-06-17 11:25:00,59.33,59.37,59.28,59.31,9600.0,59.33,59.37,59.28,59.31,9600.0
2014-06-17 11:30:00,59.31,59.44,59.29,59.37,4600.0,59.31,59.44,59.29,59.37,4600.0
2014-06-17 11:35:00,59.45,59.75,59.45,59.7,9200.0,59.45,59.75,59.45,59.7,9200.0
2014-06-17 11:40:00,59.62,59.67,59.41,59.41,6300.0,59.62,59.67,59.41,59.41,6300.0
2014-06-17 11:45:00,59.42,59.61,59.38,59.61,7100.0,59.42,59.61,59.38,59.61,7100.0
2014-06-17 11:50:00,59.59,59.62,59.48,59.54,5000.0,59.59,59.62,59.48,59.54,5000.0
2014-06-17 11:55:00,59.47,59.67,59.46,59.53,12400.0,59.47,59.67,59.46,59.53,12400.0
2014-06-17 12:00:00,59.52,59.54,59.43,59.48,16000.0,59.52,59.54,59.43,59.48,16000.0
2014-06-17 12:05:00,59.54,59.6,59.52,59.54,11200.0,59.54,59.6,59.52,59.54,11200.0
2014-06-17 12:10:00,59.54,59.77,59.53,59.73,5000.0,59.54,59.77,59.53,59.73,5000.0
2014-06-17 12:15:00,59.76,59.78,59.67,59.72,8200.0,59.76,59.78,59.67,59.72,8200.0
2014-06-17 12:20:00,59.72,59.75,59.69,59.75,5600.0,59.72,59.75,59.69,59.75,5600.0
2014-06-17 12:25:00,59.74,59.77,59.65,59.65,3100.0,59.74,59.77,59.65,59.65,3100.0
2014-06-17 12:30:00,59.68,59.76,59.65,59.76,3900.0,59.68,59.76,59.65,59.76,3900.0
2014-06-17 12:35:00,59.76,59.84,59.7,59.8,6400.0,59.76,59.84,59.7,59.8,6400.0
2014-06-17 12:40:00,59.85,59.97,59.79,59.79,8600.0,59.85,59.97,59.79,59.79,8600.0
2014-06-17 12:45:00,59.86,59.87,59.78,59.8,8100.0,59.86,59.87,59.78,59.8,8100.0
2014-06-17 12:50:00,59.81,60.06,59.79,59.97,45200.0,59.81,60.06,59.79,59.97,45200.0
2014-06-17 12:55:00,59.96,60.02,59.96,60.0,62400.0,59.96,60.02,59.96,60.0,62400.0
2014-06-17 13:00:00,60.0,60.03,59.92,60.0,8700.0,60.0,60.03,59.92,60.0,8700.0
2014-06-17 13:05:00,60.0,60.02,59.91,59.91,9000.0,60.0,60.02,59.91,59.91,9000.0
2014-06-17 13:10:00,59.91,60.02,59.84,59.9,16000.0,59.91,60.02,59.84,59.9,16000.0
2014-06-17 13:15:00,59.94,59.95,59.84,59.93,66800.0,59.94,59.95,59.84,59.93,66800.0
2014-06-17 13:20:00,59.94,60.09,59.94,60.07,19100.0,59.94,60.09,59.94,60.07,19100.0
2014-06-17 13:25:00,60.05,60.21,60.03,60.2,37900.0,60.05,60.21,60.03,60.2,37900.0
2014-06-17 13:30:00,60.16,60.24,60.07,60.14,10400.0,60.16,60.24,60.07,60.14,10400.0
2014-06-17 13:35:00,60.15,60.27,60.12,60.22,13300.0,60.15,60.27,60.12,60.22,13300.0
2014-06-17 13:40:00,60.2,60.24,60.14,60.18,12400.0,60.2,60.24,60.14,60.18,12400.0
2014-06-17 13:45:00,60.19,60.23,60.13,60.22,8600.0,60.19,60.23,60.13,60.22,8600.0
2014-06-17 13:50:00,60.22,60.28,60.19,60.19,9900.0,60.22,60.28,60.19,60.19,9900.0
2014-06-17 13:55:00,60.22,60.29,60.19,60.23,7400.0,60.22,60.29,60.19,60.23,7400.0
2014-06-17 14:00:00,60.26,60.29,60.19,60.23,6000.0,60.26,60.29,60.19,60.23,6000.0
2014-06-17 14:05:00,60.26,60.29,60.21,60.25,9100.0,60.26,60.29,60.21,60.25,9100.0
2014-06-17 14:10:00,60.25,60.29,60.2,60.21,6000.0,60.25,60.29,60.2,60.21,6000.0
2014-06-17 14:15:00,60.22,60.26,60.21,60.25,8700.0,60.22,60.26,60.21,60.25,8700.0
2014-06-17 14:20:00,60.22,60.31,60.22,60.23,10000.0,60.22,60.31,60.22,60.23,10000.0
2014-06-17 14:25:00,60.23,60.28,60.15,60.15,8200.0,60.23,60.28,60.15,60.15,8200.0
2014-06-17 14:30:00,60.19,60.21,60.13,60.14,5700.0,60.19,60.21,60.13,60.14,5700.0
2014-06-17 14:35:00,60.14,60.24,60.14,60.19,6800.0,60.14,60.24,60.14,60.19,6800.0
2014-06-17 14:40:00,60.18,60.19,60.08,60.18,8100.0,60.18,60.19,60.08,60.18,8100.0
2014-06-17 14:45:00,60.19,60.23,60.18,60.19,8400.0,60.19,60.23,60.18,60.19,8400.0
2014-06-17 14:50:00,60.18,60.23,60.15,60.17,6400.0,60.18,60.23,60.15,60.17,6400.0
2014-06-17 14:55:00,60.16,60.23,60.15,60.21,4700.0,60.16,60.23,60.15,60.21,4700.0
2014-06-17 15:00:00,60.24,60.3,60.23,60.29,7400.0,60.24,60.3,60.23,60.29,7400.0
2014-06-17 15:05:00,60.29,60.31,60.06,60.07,23000.0,60.29,60.31,60.06,60.07,23000.0
2014-06-17 15:10:00,60.07,60.1,59.91,59.93,33200.0,60.07,60.1,59.91,59.93,33200.0
2014-06-17 15:15:00,59.94,60.01,59.9,59.9,21000.0,59.94,60.01,59.9,59.9,21000.0
2014-06-17 15:20:00,59.89,59.92,59.87,59.89,23500.0,59.89,59.92,59.87,59.89,23500.0
2014-06-17 15:25:00,59.9,60.08,59.88,60.05,27400.0,59.9,60.08,59.88,60.05,27400.0
2014-06-17 15:30:00,60.07,60.24,60.07,60.24,27600.0,60.07,60.24,60.07,60.24,27600.0
2014-06-17 15:35:00,60.24,60.34,60.24,60.33,27700.0,60.24,60.34,60.24,60.33,27700.0
2014-06-17 15:40:00,60.33,60.39,60.32,60.38,25400.0,60.33,60.39,60.32,60.38,25400.0
2014-06-17 15:45:00,60.38,60.43,60.24,60.25,54200.0,60.38,60.43,60.24,60.25,54200.0
2014-06-17 15:50:00,60.24,60.27,60.1,60.12,44900.0,60.24,60.27,60.1,60.12,44900.0
2014-06-17 15:55:00,60.13,60.18,59.95,59.99,78000.0,60.13,60.18,59.95,59.99,78000.0
2014-06-18 09:30:00,60.26,60.33,60.07,60.08,18800.0,60.26,60.33,60.07,60.08,18800.0
2014-06-18 09:35:00,60.06,60.17,59.59,59.9,19100.0,60.06,60.17,59.59,59.9,19100.0
2014-06-18 09:40:00,59.81,59.85,59.46,59.46,4400.0,59.81,59.85,59.46,59.46,4400.0
2014-06-18 09:45:00,59.43,59.47,59.25,59.35,23800.0,59.43,59.47,59.25,59.35,23800.0
2014-06-18 09:50:00,59.35,59.51,59.35,59.4,4400.0,59.35,59.51,59.35,59.4,4400.0
2014-06-18 09:55:00,59.45,59.67,59.39,59.61,14500.0,59.45,59.67,59.39,59.61,14500.0
2014-06-18 10:00:00,59.64,59.77,59.51,59.67,8000.0,59.64,59.77,59.51,59.67,8000.0
2014-06-18 10:05:00,59.71,59.94,59.63,59.94,38000.0,59.71,59.94,59.63,59.94,38000.0
2014-06-18 10:10:00,59.89,60.14,59.74,60.14,13000.0,59.89,60.14,59.74,60.14,13000.0
2014-06-18 10:15:00,60.07,60.22,59.98,60.07,25800.0,60.07,60.22,59.98,60.07,25800.0
2014-06-18 10:20:00,60.01,60.25,60.0,60.22,19300.0,60.01,60.25,60.0,60.22,19300.0
2014-06-18 10:25:00,60.25,60.49,60.21,60.4,27600.0,60.25,60.49,60.21,60.4,27600.0
2014-06-18 10:30:00,60.39,60.48,60.34,60.45,23200.0,60.39,60.48,60.34,60.45,23200.0
2014-06-18 10:35:00,60.45,60.54,60.36,60.48,10700.0,60.45,60.54,60.36,60.48,10700.0
2014-06-18 10:40:00,60.47,60.54,60.34,60.36,16600.0,60.47,60.54,60.34,60.36,16600.0
2014-06-18 10:45:00,60.39,60.39,60.31,60.33,5800.0,60.39,60.39,60.31,60.33,5800.0
2014-06-18 10:50:00,60.34,60.45,60.3,60.38,13400.0,60.34,60.45,60.3,60.38,13400.0
2014-06-18 10:55:00,60.41,60.46,60.15,60.19,20200.0,60.41,60.46,60.15,60.19,20200.0
2014-06-18 11:00:00,60.18,60.25,60.09,60.12,20500.0,60.18,60.25,60.09,60.12,20500.0
2014-06-18 11:05:00,60.12,60.39,60.08,60.36,13000.0,60.12,60.39,60.08,60.36,13000.0
2014-06-18 11:10:00,60.38,60.47,60.37,60.42,5600.0,60.38,60.47,60.37,60.42,5600.0
2014-06-18 11:15:00,60.43,60.47,60.31,60.36,15000.0,60.43,60.47,60.31,60.36,15000.0
2014-06-18 11:20:00,60.36,60.37,60.27,60.27,9500.0,60.36,60.37,60.27,60.27,9500.0
2014-06-18 11:25:00,60.29,60.39,60.25,60.35,15800.0,60.29,60.39,60.25,60.35,15800.0
2014-06-18 11:30:00,60.34,60.53,60.33,60.49,7500.0,60.34,60.53,60.33,60.49,7500.0
2014-06-18 11:35:00,60.52,60.63,60.5,60.51,8400.0,60.52,60.63,60.5,60.51,8400.0
2014-06-18 11:40:00,60.53,60.57,60.35,60.44,9700.0,60.53,60.57,60.35,60.44,9700.0
2014-06-18 11:45:00,60.45,60.47,60.36,60.39,7700.0,60.45,60.47,60.36,60.39,7700.0
2014-06-18 11:50:00,60.39,60.45,60.39,60.45,3400.0,60.39,60.45,60.39,60.45,3400.0
2014-06-18 11:55:00,60.42,60.44,60.4,60.4,2100.0,60.42,60.44,60.4,60.4,2100.0
2014-06-18 12:00:00,60.4,60.42,60.28,60.38,19000.0,60.4,60.42,60.28,60.38,19000.0
2014-06-18 12:05:00,60.38,60.53,60.38,60.5,4700.0,60.38,60.53,60.38,60.5,4700.0
2014-06-18 12:10:00,60.51,60.54,60.41,60.42,46400.0,60.51,60.54,60.41,60.42,46400.0
2014-06-18 12:15:00,60.43,60.48,60.4,60.4,6700.0,60.43,60.48,60.4,60.4,6700.0
2014-06-18 12:20:00,60.42,60.44,60.34,60.34,3900.0,60.42,60.44,60.34,60.34,3900.0
2014-06-18 12:25:00,60.34,60.36,60.15,60.15,12500.0,60.34,60.36,60.15,60.15,12500.0
2014-06-18 12:30:00,60.16,60.21,59.88,60.0,21100.0,60.16,60.21,59.88,60.0,21100.0
2014-06-18 12:35:00,60.05,60.23,60.05,60.1,5200.0,60.05,60.23,60.05,60.1,5200.0
2014-06-18 12:40:00,60.06,60.06,60.0,60.0,7300.0,60.06,60.06,60.0,60.0,7300.0
2014-06-18 12:45:00,60.02,60.02,59.95,59.97,15400.0,60.02,60.02,59.95,59.97,15400.0
2014-06-18 12:50:00,59.99,60.05,59.95,60.05,7900.0,59.99,60.05,59.95,60.05,7900.0
2014-06-18 12:55:00,60.01,60.14,60.01,60.1,2300.0,60.01,60.14,60.01,60.1,2300.0
2014-06-18 13:00:00,60.09,60.1,60.0,60.06,6100.0,60.09,60.1,60.0,60.06,6100.0
2014-06-18 13:05:00,60.03,60.03,59.9,59.9,9100.0,60.03,60.03,59.9,59.9,9100.0
2014-06-18 13:10:00,59.9,59.92,59.81,59.86,7600.0,59.9,59.92,59.81,59.86,7600.0
2014-06-18 13:15:00,59.9,59.96,59.9,59.93,5200.0,59.9,59.96,59.9,59.93,5200.0
2014-06-18 13:20:00,59.91,59.95,59.88,59.94,4300.0,59.91,59.95,59.88,59.94,4300.0
2014-06-18 13:25:00,59.93,59.96,59.8,59.83,7500.0,59.93,59.96,59.8,59.83,7500.0
2014-06-18 13:30:00,59.81,59.82,59.68,59.74,14100.0,59.81,59.82,59.68,59.74,14100.0
2014-06-18 13:35:00,59.75,59.81,59.73,59.81,7600.0,59.75,59.81,59.73,59.81,7600.0
2014-06-18 13:40:00,59.8,59.83,59.66,59.66,7900.0,59.8,59.83,59.66,59.66,7900.0
2014-06-18 13:45:00,59.67,59.75,59.67,59.75,5000.0,59.67,59.75,59.67,59.75,5000.0
2014-06-18 13:50:00,59.73,59.75,59.69,59.73,9000.0,59.73,59.75,59.69,59.73,9000.0
2014-06-18 13:55:00,59.75,59.75,59.72,59.72,13000.0,59.75,59.75,59.72,59.72,13000.0
2014-06-18 14:00:00,59.7,59.91,59.62,59.74,22600.0,59.7,59.91,59.62,59.74,22600.0
2014-06-18 14:05:00,59.76,59.84,59.6,59.84,11500.0,59.76,59.84,59.6,59.84,11500.0
2014-06-18 14:10:00,59.86,60.09,59.86,59.95,7600.0,59.86,60.09,59.86,59.95,7600.0
2014-06-18 14:15:00,60.0,60.15,59.97,60.13,8700.0,60.0,60.15,59.97,60.13,8700.0
2014-06-18 14:20:00,60.15,60.23,60.08,60.15,7000.0,60.15,60.23,60.08,60.15,7000.0
2014-06-18 14:25:00,60.16,60.28,60.16,60.26,7600.0,60.16,60.28,60.16,60.26,7600.0
2014-06-18 14:30:00,60.28,60.3,59.95,59.96,22000.0,60.28,60.3,59.95,59.96,22000.0
2014-06-18 14:35:00,60.02,60.1,59.87,59.96,9600.0,60.02,60.1,59.87,59.96,9600.0
2014-06-18 14:40:00,59.95,60.03,59.85,59.87,9100.0,59.95,60.03,59.85,59.87,9100.0
2014-06-18 14:45:00,59.88,59.93,59.69,59.78,18100.0,59.88,59.93,59.69,59.78,18100.0
2014-06-18 14:50:00,59.82,60.04,59.79,59.89,7700.0,59.82,60.04,59.79,59.89,7700.0
2014-06-18 14:55:00,59.88,60.1,59.88,60.07,6600.0,59.88,60.1,59.88,60.07,6600.0
2014-06-18 15:00:00,60.07,60.1,60.03,60.1,14700.0,60.07,60.1,60.03,60.1,14700.0
2014-06-18 15:05:00,60.1,60.31,60.09,60.27,16000.0,60.1,60.31,60.09,60.27,16000.0
2014-06-18 15:10:00,60.29,60.38,60.19,60.21,16700.0,60.29,60.38,60.19,60.21,16700.0
2014-06-18 15:15:00,60.2,60.25,60.14,60.25,16500.0,60.2,60.25,60.14,60.25,16500.0
2014-06-18 15:20:00,60.25,60.25,60.19,60.25,11000.0,60.25,60.25,60.19,60.25,11000.0
2014-06-18 15:25:00,60.25,60.25,60.09,60.12,26500.0,60.25,60.25,60.09,60.12,26500.0
2014-06-18 15:30:00,60.09,60.3,60.04,60.3,23000.0,60.09,60.3,60.04,60.3,23000.0
2014-06-18 15:35:00,60.32,60.45,60.32,60.39,17000.0,60.32,60.45,60.32,60.39,17000.0
2014-06-18 15:40:00,60.41,60.55,60.35,60.55,13200.0,60.41,60.55,60.35,60.55,13200.0
2014-06-18 15:45:00,60.55,60.65,60.54,60.65,20100.0,60.55,60.65,60.54,60.65,20100.0
2014-06-18 15:50:00,60.64,60.71,60.61,60.64,39600.0,60.64,60.71,60.61,60.64,39600.0
2014-06-18 15:55:00,60.63,60.68,60.5,60.52,49900.0,60.63,60.68,60.5,60.52,49900.0
2014-06-19 09:30:00,60.75,60.75,60.14,60.2,27100.0,60.75,60.75,60.14,60.2,27100.0
2014-06-19 09:35:00,60.18,60.31,59.76,59.85,41200.0,60.18,60.31,59.76,59.85,41200.0
2014-06-19 09:40:00,59.82,60.25,59.82,60.15,15800.0,59.82,60.25,59.82,60.15,15800.0
2014-06-19 09:45:00,60.19,60.25,59.85,59.85,6700.0,60.19,60.25,59.85,59.85,6700.0
2014-06-19 09:50:00,59.85,60.25,59.8,59.89,36200.0,59.85,60.25,59.8,59.89,36200.0
2014-06-19 09:55:00,59.89,59.91,59.64,59.7,10900.0,59.89,59.91,59.64,59.7,10900.0
2014-06-19 10:00:00,59.71,59.95,59.65,59.92,10500.0,59.71,59.95,59.65,59.92,10500.0
2014-06-19 10:05:00,59.93,60.11,59.92,60.07,7700.0,59.93,60.11,59.92,60.07,7700.0
2014-06-19 10:10:00,60.07,60.11,59.93,59.96,23200.0,60.07,60.11,59.93,59.96,23200.0
2014-06-19 10:15:00,59.94,60.12,59.87,59.87,34500.0,59.94,60.12,59.87,59.87,34500.0
2014-06-19 10:20:00,59.89,59.98,59.87,59.94,9300.0,59.89,59.98,59.87,59.94,9300.0
2014-06-19 10:25:00,59.92,60.0,59.92,59.94,8100.0,59.92,60.0,59.92,59.94,8100.0
2014-06-19 10:30:00,59.89,59.96,59.85,59.88,10800.0,59.89,59.96,59.85,59.88,10800.0
2014-06-19 10:35:00,59.84,59.88,59.69,59.69,6200.0,59.84,59.88,59.69,59.69,6200.0
2014-06-19 10:40:00,59.71,59.9,59.71,59.85,10300.0,59.71,59.9,59.71,59.85,10300.0
2014-06-19 10:45:00,59.83,59.92,59.83,59.9,7800.0,59.83,59.92,59.83,59.9,7800.0
2014-06-19 10:50:00,59.94,60.12,59.86,60.03,11200.0,59.94,60.12,59.86,60.03,11200.0
2014-06-19 10:55:00,60.02,60.14,59.94,60.14,8500.0,60.02,60.14,59.94,60.14,8500.0
2014-06-19 11:00:00,60.17,60.34,60.16,60.26,11500.0,60.17,60.34,60.16,60.26,11500.0
2014-06-19 11:05:00,60.29,60.29,60.21,60.27,6200.0,60.29,60.29,60.21,60.27,6200.0
2014-06-19 11:10:00,60.28,60.44,60.2,60.43,8300.0,60.28,60.44,60.2,60.43,8300.0
2014-06-19 11:15:00,60.4,60.58,60.38,60.55,20900.0,60.4,60.58,60.38,60.55,20900.0
2014-06-19 11:20:00,60.57,60.58,60.45,60.52,22300.0,60.57,60.58,60.45,60.52,22300.0
2014-06-19 11:25:00,60.52,60.55,60.42,60.42,7300.0,60.52,60.55,60.42,60.42,7300.0
2014-06-19 11:30:00,60.37,60.41,60.26,60.26,4500.0,60.37,60.41,60.26,60.26,4500.0
2014-06-19 11:35:00,60.29,60.33,60.29,60.33,1400.0,60.29,60.33,60.29,60.33,1400.0
2014-06-19 11:40:00,60.33,60.34,60.22,60.33,2300.0,60.33,60.34,60.22,60.33,2300.0
2014-06-19 11:45:00,60.33,60.59,60.33,60.51,4400.0,60.33,60.59,60.33,60.51,4400.0
2014-06-19 11:50:00,60.43,60.5,60.43,60.43,2200.0,60.43,60.5,60.43,60.43,2200.0
2014-06-19 11:55:00,60.4,60.4,60.27,60.37,2500.0,60.4,60.4,60.27,60.37,2500.0
2014-06-19 12:00:00,60.4,60.42,60.37,60.4,1900.0,60.4,60.42,60.37,60.4,1900.0
2014-06-19 12:05:00,60.4,60.56,60.4,60.5,5600.0,60.4,60.56,60.4,60.5,5600.0
2014-06-19 12:10:00,60.42,60.5,60.41,60.41,5900.0,60.42,60.5,60.41,60.41,5900.0
2014-06-19 12:15:00,60.46,60.47,60.42,60.45,3800.0,60.46,60.47,60.42,60.45,3800.0
2014-06-19 12:20:00,60.42,60.43,60.24,60.32,6700.0,60.42,60.43,60.24,60.32,6700.0
2014-06-19 12:25:00,60.34,60.4,60.27,60.27,1500.0,60.34,60.4,60.27,60.27,1500.0
2014-06-19 12:30:00,60.19,60.24,60.09,60.14,3800.0,60.19,60.24,60.09,60.14,3800.0
2014-06-19 12:35:00,60.11,60.11,59.96,60.02,11200.0,60.11,60.11,59.96,60.02,11200.0
2014-06-19 12:40:00,60.04,60.09,59.98,59.98,6200.0,60.04,60.09,59.98,59.98,6200.0
2014-06-19 12:45:00,59.97,60.02,59.88,59.88,4600.0,59.97,60.02,59.88,59.88,4600.0
2014-06-19 12:50:00,59.89,59.89,59.69,59.69,7400.0,59.89,59.89,59.69,59.69,7400.0
2014-06-19 12:55:00,59.75,59.76,59.63,59.68,7500.0,59.75,59.76,59.63,59.68,7500.0
2014-06-19 13:00:00,59.72,59.8,59.57,59.57,9200.0,59.72,59.8,59.57,59.57,9200.0
2014-06-19 13:05:00,59.63,59.7,59.59,59.61,4700.0,59.63,59.7,59.59,59.61,4700.0
2014-06-19 13:10:00,59.6,59.61,59.52,59.58,3500.0,59.6,59.61,59.52,59.58,3500.0
2014-06-19 13:15:00,59.61,59.63,59.39,59.41,9000.0,59.61,59.63,59.39,59.41,9000.0
2014-06-19 13:20:00,59.45,59.6,59.42,59.55,3800.0,59.45,59.6,59.42,59.55,3800.0
2014-06-19 13:25:00,59.6,59.66,59.58,59.64,3400.0,59.6,59.66,59.58,59.64,3400.0
2014-06-19 13:30:00,59.65,59.65,59.37,59.41,16000.0,59.65,59.65,59.37,59.41,16000.0
2014-06-19 13:35:00,59.44,59.49,59.33,59.33,5100.0,59.44,59.49,59.33,59.33,5100.0
2014-06-19 13:40:00,59.38,59.42,59.32,59.33,5800.0,59.38,59.42,59.32,59.33,5800.0
2014-06-19 13:45:00,59.32,59.45,59.32,59.35,7200.0,59.32,59.45,59.32,59.35,7200.0
2014-06-19 13:50:00,59.38,59.53,59.36,59.44,12100.0,59.38,59.53,59.36,59.44,12100.0
2014-06-19 13:55:00,59.43,59.49,59.31,59.31,11900.0,59.43,59.49,59.31,59.31,11900.0
2014-06-19 14:00:00,59.31,59.54,59.21,59.54,8100.0,59.31,59.54,59.21,59.54,8100.0
2014-06-19 14:05:00,59.59,59.6,59.44,59.51,4600.0,59.59,59.6,59.44,59.51,4600.0
2014-06-19 14:10:00,59.52,59.65,59.51,59.64,11300.0,59.52,59.65,59.51,59.64,11300.0
2014-06-19 14:15:00,59.64,59.65,59.44,59.51,16400.0,59.64,59.65,59.44,59.51,16400.0
2014-06-19 14:20:00,59.51,59.7,59.51,59.64,6300.0,59.51,59.7,59.51,59.64,6300.0
2014-06-19 14:25:00,59.64,59.65,59.52,59.52,9100.0,59.64,59.65,59.52,59.52,9100.0
2014-06-19 14:30:00,59.51,59.58,59.43,59.58,10600.0,59.51,59.58,59.43,59.58,10600.0
2014-06-19 14:35:00,59.6,59.7,59.6,59.69,7000.0,59.6,59.7,59.6,59.69,7000.0
2014-06-19 14:40:00,59.7,59.82,59.67,59.77,6900.0,59.7,59.82,59.67,59.77,6900.0
2014-06-19 14:45:00,59.77,59.93,59.77,59.92,6100.0,59.77,59.93,59.77,59.92,6100.0
2014-06-19 14:50:00,59.89,59.98,59.8,59.93,7600.0,59.89,59.98,59.8,59.93,7600.0
2014-06-19 14:55:00,59.92,60.01,59.9,60.01,5800.0,59.92,60.01,59.9,60.01,5800.0
2014-06-19 15:00:00,60.01,60.13,59.92,60.09,12900.0,60.01,60.13,59.92,60.09,12900.0
2014-06-19 15:05:00,60.08,60.15,60.04,60.13,11200.0,60.08,60.15,60.04,60.13,11200.0
2014-06-19 15:10:00,60.14,60.17,60.12,60.14,13400.0,60.14,60.17,60.12,60.14,13400.0
2014-06-19 15:15:00,60.17,60.24,60.15,60.17,8800.0,60.17,60.24,60.15,60.17,8800.0
2014-06-19 15:20:00,60.16,60.16,60.02,60.02,18600.0,60.16,60.16,60.02,60.02,18600.0
2014-06-19 15:25:00,60.02,60.04,59.97,59.99,11400.0,60.02,60.04,59.97,59.99,11400.0
2014-06-19 15:30:00,60.0,60.07,60.0,60.07,10100.0,60.0,60.07,60.0,60.07,10100.0
2014-06-19 15:35:00,60.05,60.05,59.97,59.97,16300.0,60.05,60.05,59.97,59.97,16300.0
2014-06-19 15:40:00,59.99,60.06,59.97,60.06,12000.0,59.99,60.06,59.97,60.06,12000.0
2014-06-19 15:45:00,60.05,60.07,59.99,60.01,24300.0,60.05,60.07,59.99,60.01,24300.0
2014-06-19 15:50:00,60.02,60.08,60.01,60.03,27900.0,60.02,60.08,60.01,60.03,27900.0
2014-06-19 15:55:00,60.03,60.08,59.95,60.0,41100.0,60.03,60.08,59.95,60.0,41100.0
2014-06-20 09:30:00,60.0,60.25,60.0,60.19,25100.0,60.0,60.25,60.0,60.19,25100.0
2014-06-20 09:35:00,60.18,60.18,59.79,59.83,7800.0,60.18,60.18,59.79,59.83,7800.0
2014-06-20 09:40:00,59.91,60.04,59.71,59.8,22900.0,59.91,60.04,59.71,59.8,22900.0
2014-06-20 09:45:00,59.76,59.77,59.42,59.5,14800.0,59.76,59.77,59.42,59.5,14800.0
2014-06-20 09:50:00,59.6,59.99,59.55,59.97,11800.0,59.6,59.99,59.55,59.97,11800.0
2014-06-20 09:55:00,60.01,60.01,59.45,59.5,16900.0,60.01,60.01,59.45,59.5,16900.0
2014-06-20 10:00:00,59.57,59.69,59.55,59.69,5300.0,59.57,59.69,59.55,59.69,5300.0
2014-06-20 10:05:00,59.7,59.85,59.6,59.84,5600.0,59.7,59.85,59.6,59.84,5600.0
2014-06-20 10:10:00,59.86,59.96,59.69,59.92,15600.0,59.86,59.96,59.69,59.92,15600.0
2014-06-20 10:15:00,59.91,59.96,59.56,59.63,8800.0,59.91,59.96,59.56,59.63,8800.0
2014-06-20 10:20:00,59.62,59.63,59.17,59.27,19700.0,59.62,59.63,59.17,59.27,19700.0
2014-06-20 10:25:00,59.27,59.28,59.09,59.17,14300.0,59.27,59.28,59.09,59.17,14300.0
2014-06-20 10:30:00,59.21,59.33,59.17,59.3,9700.0,59.21,59.33,59.17,59.3,9700.0
2014-06-20 10:35:00,59.31,59.39,59.28,59.39,8500.0,59.31,59.39,59.28,59.39,8500.0
2014-06-20 10:40:00,59.44,59.52,59.32,59.36,31700.0,59.44,59.52,59.32,59.36,31700.0
2014-06-20 10:45:00,59.36,59.41,59.36,59.39,3900.0,59.36,59.41,59.36,59.39,3900.0
2014-06-20 10:50:00,59.39,59.46,59.34,59.39,10300.0,59.39,59.46,59.34,59.39,10300.0
2014-06-20 10:55:00,59.38,59.44,59.32,59.43,9100.0,59.38,59.44,59.32,59.43,9100.0
2014-06-20 11:00:00,59.43,59.62,59.43,59.6,8700.0,59.43,59.62,59.43,59.6,8700.0
2014-06-20 11:05:00,59.58,59.6,59.28,59.33,8000.0,59.58,59.6,59.28,59.33,8000.0
2014-06-20 11:10:00,59.34,59.4,59.32,59.34,7800.0,59.34,59.4,59.32,59.34,7800.0
2014-06-20 11:15:00,59.36,59.52,59.36,59.52,13100.0,59.36,59.52,59.36,59.52,13100.0
2014-06-20 11:20:00,59.54,59.58,59.46,59.56,6400.0,59.54,59.58,59.46,59.56,6400.0
2014-06-20 11:25:00,59.61,59.61,59.46,59.46,5300.0,59.61,59.61,59.46,59.46,5300.0
2014-06-20 11:30:00,59.5,59.5,59.39,59.39,9900.0,59.5,59.5,59.39,59.39,9900.0
2014-06-20 11:35:00,59.37,59.4,59.34,59.38,6700.0,59.37,59.4,59.34,59.38,6700.0
2014-06-20 11:40:00,59.39,59.43,59.37,59.4,4600.0,59.39,59.43,59.37,59.4,4600.0
2014-06-20 11:45:00,59.41,59.41,59.37,59.4,6800.0,59.41,59.41,59.37,59.4,6800.0
2014-06-20 11:50:00,59.4,59.51,59.38,59.46,7400.0,59.4,59.51,59.38,59.46,7400.0
2014-06-20 11:55:00,59.45,59.49,59.38,59.49,6900.0,59.45,59.49,59.38,59.49,6900.0
2014-06-20 12:00:00,59.49,59.5,59.37,59.4,12300.0,59.49,59.5,59.37,59.4,12300.0
2014-06-20 12:05:00,59.4,59.48,59.39,59.43,17800.0,59.4,59.48,59.39,59.43,17800.0
2014-06-20 12:10:00,59.42,59.45,59.42,59.42,2400.0,59.42,59.45,59.42,59.42,2400.0
2014-06-20 12:15:00,59.42,59.46,59.4,59.46,4900.0,59.42,59.46,59.4,59.46,4900.0
2014-06-20 12:20:00,59.46,59.46,59.4,59.45,8600.0,59.46,59.46,59.4,59.45,8600.0
2014-06-20 12:25:00,59.44,59.48,59.44,59.46,2000.0,59.44,59.48,59.44,59.46,2000.0
2014-06-20 12:30:00,59.48,59.54,59.48,59.52,5400.0,59.48,59.54,59.48,59.52,5400.0
2014-06-20 12:35:00,59.55,59.61,59.47,59.47,4400.0,59.55,59.61,59.47,59.47,4400.0
2014-06-20 12:40:00,59.47,59.55,59.47,59.55,3800.0,59.47,59.55,59.47,59.55,3800.0
2014-06-20 12:45:00,59.6,59.6,59.5,59.56,4300.0,59.6,59.6,59.5,59.56,4300.0
2014-06-20 12:50:00,59.55,59.64,59.53,59.59,4400.0,59.55,59.64,59.53,59.59,4400.0
2014-06-20 12:55:00,59.58,59.59,59.53,59.57,9700.0,59.58,59.59,59.53,59.57,9700.0
2014-06-20 13:00:00,59.57,59.73,59.57,59.73,6200.0,59.57,59.73,59.57,59.73,6200.0
2014-06-20 13:05:00,59.74,59.86,59.74,59.85,6000.0,59.74,59.86,59.74,59.85,6000.0
2014-06-20 13:10:00,59.86,59.93,59.83,59.91,7900.0,59.86,59.93,59.83,59.91,7900.0
2014-06-20 13:15:00,59.88,59.94,59.84,59.87,4200.0,59.88,59.94,59.84,59.87,4200.0
2014-06-20 13:20:00,59.87,59.92,59.84,59.91,7600.0,59.87,59.92,59.84,59.91,7600.0
2014-06-20 13:25:00,59.92,60.02,59.92,59.94,5500.0,59.92,60.02,59.92,59.94,5500.0
2014-06-20 13:30:00,59.97,59.97,59.85,59.85,5300.0,59.97,59.97,59.85,59.85,5300.0
2014-06-20 13:35:00,59.87,59.92,59.86,59.88,4300.0,59.87,59.92,59.86,59.88,4300.0
2014-06-20 13:40:00,59.89,59.9,59.78,59.78,11000.0,59.89,59.9,59.78,59.78,11000.0
2014-06-20 13:45:00,59.81,59.9,59.78,59.9,3800.0,59.81,59.9,59.78,59.9,3800.0
2014-06-20 13:50:00,59.9,59.93,59.88,59.89,2600.0,59.9,59.93,59.88,59.89,2600.0
2014-06-20 13:55:00,59.89,59.93,59.86,59.9,2900.0,59.89,59.93,59.86,59.9,2900.0
2014-06-20 14:00:00,59.89,59.94,59.84,59.87,5300.0,59.89,59.94,59.84,59.87,5300.0
2014-06-20 14:05:00,59.86,59.93,59.82,59.9,3300.0,59.86,59.93,59.82,59.9,3300.0
2014-06-20 14:10:00,59.9,59.93,59.89,59.91,3200.0,59.9,59.93,59.89,59.91,3200.0
2014-06-20 14:15:00,59.91,60.01,59.91,60.0,3500.0,59.91,60.01,59.91,60.0,3500.0
2014-06-20 14:20:00,60.0,60.04,59.96,60.02,11800.0,60.0,60.04,59.96,60.02,11800.0
2014-06-20 14:25:00,60.05,60.11,60.05,60.11,3400.0,60.05,60.11,60.05,60.11,3400.0
2014-06-20 14:30:00,60.11,60.16,60.05,60.1,6900.0,60.11,60.16,60.05,60.1,6900.0
2014-06-20 14:35:00,60.08,60.23,60.08,60.18,6600.0,60.08,60.23,60.08,60.18,6600.0
2014-06-20 14:40:00,60.17,60.36,60.17,60.31,9100.0,60.17,60.36,60.17,60.31,9100.0
2014-06-20 14:45:00,60.28,60.3,60.23,60.25,11800.0,60.28,60.3,60.23,60.25,11800.0
2014-06-20 14:50:00,60.25,60.3,60.22,60.3,5000.0,60.25,60.3,60.22,60.3,5000.0
2014-06-20 14:55:00,60.3,60.32,60.26,60.27,5400.0,60.3,60.32,60.26,60.27,5400.0
2014-06-20 15:00:00,60.3,60.32,60.25,60.27,5700.0,60.3,60.32,60.25,60.27,5700.0
2014-06-20 15:05:00,60.26,60.27,60.17,60.25,6900.0,60.26,60.27,60.17,60.25,6900.0
2014-06-20 15:10:00,60.26,60.27,60.13,60.15,9100.0,60.26,60.27,60.13,60.15,9100.0
2014-06-20 15:15:00,60.16,60.26,60.16,60.21,9100.0,60.16,60.26,60.16,60.21,9100.0
2014-06-20 15:20:00,60.21,60.24,60.17,60.23,10900.0,60.21,60.24,60.17,60.23,10900.0
2014-06-20 15:25:00,60.24,60.25,60.21,60.23,13300.0,60.24,60.25,60.21,60.23,13300.0
2014-06-20 15:30:00,60.23,60.27,60.21,60.27,11500.0,60.23,60.27,60.21,60.27,11500.0
2014-06-20 15:35:00,60.27,60.29,60.25,60.29,17100.0,60.27,60.29,60.25,60.29,17100.0
2014-06-20 15:40:00,60.28,60.31,60.27,60.28,15200.0,60.28,60.31,60.27,60.28,15200.0
2014-06-20 15:45:00,60.29,60.36,60.28,60.32,56700.0,60.29,60.36,60.28,60.32,56700.0
2014-06-20 15:50:00,60.32,60.47,60.3,60.47,49600.0,60.32,60.47,60.3,60.47,49600.0
2014-06-20 15:55:00,60.46,60.52,60.41,60.46,143300.0,60.46,60.52,60.41,60.46,143300.0
2014-06-23 09:30:00,60.07,60.3,59.83,60.0,25900.0,60.07,60.3,59.83,60.0,25900.0
2014-06-23 09:35:00,60.03,60.03,59.62,59.89,29700.0,60.03,60.03,59.62,59.89,29700.0
2014-06-23 09:40:00,59.9,60.29,59.77,60.09,31800.0,59.9,60.29,59.77,60.09,31800.0
2014-06-23 09:45:00,60.09,60.13,59.72,59.8,19100.0,60.09,60.13,59.72,59.8,19100.0
2014-06-23 09:50:00,59.82,59.86,59.64,59.83,24000.0,59.82,59.86,59.64,59.83,24000.0
2014-06-23 09:55:00,59.87,60.04,59.85,59.98,23700.0,59.87,60.04,59.85,59.98,23700.0
2014-06-23 10:00:00,59.98,60.09,59.97,60.05,12100.0,59.98,60.09,59.97,60.05,12100.0
2014-06-23 10:05:00,60.06,60.07,59.69,59.71,16800.0,60.06,60.07,59.69,59.71,16800.0
2014-06-23 10:10:00,59.71,59.71,59.52,59.68,9700.0,59.71,59.71,59.52,59.68,9700.0
2014-06-23 10:15:00,59.7,60.06,59.67,60.05,15500.0,59.7,60.06,59.67,60.05,15500.0
2014-06-23 10:20:00,60.03,60.16,59.98,60.0,21600.0,60.03,60.16,59.98,60.0,21600.0
2014-06-23 10:25:00,60.01,60.06,59.83,59.85,34800.0,60.01,60.06,59.83,59.85,34800.0
2014-06-23 10:30:00,59.81,59.95,59.72,59.74,21600.0,59.81,59.95,59.72,59.74,21600.0
2014-06-23 10:35:00,59.72,59.86,59.66,59.77,9900.0,59.72,59.86,59.66,59.77,9900.0
2014-06-23 10:40:00,59.77,60.1,59.77,60.04,12100.0,59.77,60.1,59.77,60.04,12100.0
2014-06-23 10:45:00,60.07,60.1,60.04,60.04,12300.0,60.07,60.1,60.04,60.04,12300.0
2014-06-23 10:50:00,60.04,60.09,59.91,59.92,7400.0,60.04,60.09,59.91,59.92,7400.0
2014-06-23 10:55:00,59.88,60.09,59.88,60.09,9000.0,59.88,60.09,59.88,60.09,9000.0
2014-06-23 11:00:00,60.08,60.1,60.04,60.05,8400.0,60.08,60.1,60.04,60.05,8400.0
2014-06-23 11:05:00,60.06,60.11,59.84,59.89,33900.0,60.06,60.11,59.84,59.89,33900.0
2014-06-23 11:10:00,59.9,59.95,59.76,59.76,9900.0,59.9,59.95,59.76,59.76,9900.0
2014-06-23 11:15:00,59.75,59.75,59.63,59.65,10100.0,59.75,59.75,59.63,59.65,10100.0
2014-06-23 11:20:00,59.66,59.73,59.61,59.72,9100.0,59.66,59.73,59.61,59.72,9100.0
2014-06-23 11:25:00,59.72,59.86,59.71,59.85,10100.0,59.72,59.86,59.71,59.85,10100.0
2014-06-23 11:30:00,59.86,60.12,59.86,60.11,20200.0,59.86,60.12,59.86,60.11,20200.0
2014-06-23 11:35:00,60.11,60.3,60.08,60.25,14900.0,60.11,60.3,60.08,60.25,14900.0
2014-06-23 11:40:00,60.26,60.29,60.11,60.11,20700.0,60.26,60.29,60.11,60.11,20700.0
2014-06-23 11:45:00,60.11,60.11,60.02,60.05,8300.0,60.11,60.11,60.02,60.05,8300.0
2014-06-23 11:50:00,60.04,60.07,59.96,59.98,15500.0,60.04,60.07,59.96,59.98,15500.0
2014-06-23 11:55:00,59.98,60.0,59.95,59.98,7800.0,59.98,60.0,59.95,59.98,7800.0
2014-06-23 12:00:00,59.97,60.1,59.97,60.09,12500.0,59.97,60.1,59.97,60.09,12500.0
2014-06-23 12:05:00,60.1,60.22,60.08,60.1,19000.0,60.1,60.22,60.08,60.1,19000.0
2014-06-23 12:10:00,60.09,60.25,60.09,60.25,15300.0,60.09,60.25,60.09,60.25,15300.0
2014-06-23 12:15:00,60.25,60.28,60.16,60.22,17300.0,60.25,60.28,60.16,60.22,17300.0
2014-06-23 12:20:00,60.24,60.3,60.23,60.3,10700.0,60.24,60.3,60.23,60.3,10700.0
2014-06-23 12:25:00,60.3,60.39,60.29,60.39,7700.0,60.3,60.39,60.29,60.39,7700.0
2014-06-23 12:30:00,60.41,60.49,60.41,60.47,9000.0,60.41,60.49,60.41,60.47,9000.0
2014-06-23 12:35:00,60.47,60.5,60.44,60.47,7100.0,60.47,60.5,60.44,60.47,7100.0
2014-06-23 12:40:00,60.46,60.54,60.41,60.52,15800.0,60.46,60.54,60.41,60.52,15800.0
2014-06-23 12:45:00,60.5,60.62,60.48,60.53,23500.0,60.5,60.62,60.48,60.53,23500.0
2014-06-23 12:50:00,60.53,60.54,60.45,60.54,10300.0,60.53,60.54,60.45,60.54,10300.0
2014-06-23 12:55:00,60.53,60.55,60.44,60.44,5400.0,60.53,60.55,60.44,60.44,5400.0
2014-06-23 13:00:00,60.44,60.57,60.44,60.55,9000.0,60.44,60.57,60.44,60.55,9000.0
2014-06-23 13:05:00,60.55,60.69,60.55,60.68,10300.0,60.55,60.69,60.55,60.68,10300.0
2014-06-23 13:10:00,60.67,60.67,60.61,60.62,8500.0,60.67,60.67,60.61,60.62,8500.0
2014-06-23 13:15:00,60.61,60.62,60.54,60.54,10300.0,60.61,60.62,60.54,60.54,10300.0
2014-06-23 13:20:00,60.54,60.56,60.47,60.48,9900.0,60.54,60.56,60.47,60.48,9900.0
2014-06-23 13:25:00,60.47,60.48,60.43,60.46,5200.0,60.47,60.48,60.43,60.46,5200.0
2014-06-23 13:30:00,60.47,60.58,60.45,60.58,7100.0,60.47,60.58,60.45,60.58,7100.0
2014-06-23 13:35:00,60.58,60.67,60.57,60.67,9200.0,60.58,60.67,60.57,60.67,9200.0
2014-06-23 13:40:00,60.66,60.73,60.65,60.73,7200.0,60.66,60.73,60.65,60.73,7200.0
2014-06-23 13:45:00,60.74,60.84,60.71,60.8,13100.0,60.74,60.84,60.71,60.8,13100.0
2014-06-23 13:50:00,60.8,60.95,60.8,60.91,8400.0,60.8,60.95,60.8,60.91,8400.0
2014-06-23 13:55:00,60.9,60.92,60.85,60.9,8400.0,60.9,60.92,60.85,60.9,8400.0
2014-06-23 14:00:00,60.9,60.94,60.89,60.92,4500.0,60.9,60.94,60.89,60.92,4500.0
2014-06-23 14:05:00,60.93,60.94,60.89,60.89,6100.0,60.93,60.94,60.89,60.89,6100.0
2014-06-23 14:10:00,60.89,61.04,60.89,61.01,23700.0,60.89,61.04,60.89,61.01,23700.0
2014-06-23 14:15:00,61.03,61.08,60.99,61.08,46600.0,61.03,61.08,60.99,61.08,46600.0
2014-06-23 14:20:00,61.08,61.15,61.07,61.11,13800.0,61.08,61.15,61.07,61.11,13800.0
2014-06-23 14:25:00,61.13,61.13,60.9,60.92,12400.0,61.13,61.13,60.9,60.92,12400.0
2014-06-23 14:30:00,60.92,60.92,60.77,60.77,6900.0,60.92,60.92,60.77,60.77,6900.0
2014-06-23 14:35:00,60.74,60.76,60.66,60.66,7300.0,60.74,60.76,60.66,60.66,7300.0
2014-06-23 14:40:00,60.64,60.89,60.64,60.87,7600.0,60.64,60.89,60.64,60.87,7600.0
2014-06-23 14:45:00,60.89,61.02,60.88,61.0,17600.0,60.89,61.02,60.88,61.0,17600.0
2014-06-23 14:50:00,61.0,61.04,60.91,61.03,10400.0,61.0,61.04,60.91,61.03,10400.0
2014-06-23 14:55:00,61.03,61.03,61.0,61.01,4200.0,61.03,61.03,61.0,61.01,4200.0
2014-06-23 15:00:00,61.02,61.09,61.01,61.01,11700.0,61.02,61.09,61.01,61.01,11700.0
2014-06-23 15:05:00,61.01,61.06,61.0,61.01,15300.0,61.01,61.06,61.0,61.01,15300.0
2014-06-23 15:10:00,61.01,61.04,60.97,61.01,15600.0,61.01,61.04,60.97,61.01,15600.0
2014-06-23 15:15:00,61.02,61.02,60.95,60.99,7500.0,61.02,61.02,60.95,60.99,7500.0
2014-06-23 15:20:00,60.98,61.07,60.95,60.99,13500.0,60.98,61.07,60.95,60.99,13500.0
2014-06-23 15:25:00,60.99,61.08,60.97,61.01,12800.0,60.99,61.08,60.97,61.01,12800.0
2014-06-23 15:30:00,61.04,61.16,61.02,61.14,15100.0,61.04,61.16,61.02,61.14,15100.0
2014-06-23 15:35:00,61.14,61.14,61.03,61.1,15000.0,61.14,61.14,61.03,61.1,15000.0
2014-06-23 15:40:00,61.12,61.2,61.1,61.19,14800.0,61.12,61.2,61.1,61.19,14800.0
2014-06-23 15:45:00,61.17,61.25,61.14,61.18,26600.0,61.17,61.25,61.14,61.18,26600.0
2014-06-23 15:50:00,61.18,61.22,61.12,61.21,37000.0,61.18,61.22,61.12,61.21,37000.0
2014-06-23 15:55:00,61.2,61.3,61.18,61.26,118100.0,61.2,61.3,61.18,61.26,118100.0
2014-06-24 09:30:00,60.94,61.28,60.94,61.28,11000.0,60.94,61.28,60.94,61.28,11000.0
2014-06-24 09:35:00,61.23,61.49,61.23,61.44,23300.0,61.23,61.49,61.23,61.44,23300.0
2014-06-24 09:40:00,61.39,61.86,61.37,61.64,16500.0,61.39,61.86,61.37,61.64,16500.0
2014-06-24 09:45:00,61.66,61.84,61.43,61.79,11000.0,61.66,61.84,61.43,61.79,11000.0
2014-06-24 09:50:00,61.76,61.87,61.56,61.87,12600.0,61.76,61.87,61.56,61.87,12600.0
2014-06-24 09:55:00,61.79,61.86,61.54,61.54,17600.0,61.79,61.86,61.54,61.54,17600.0
2014-06-24 10:00:00,61.59,61.63,61.28,61.52,12700.0,61.59,61.63,61.28,61.52,12700.0
2014-06-24 10:05:00,61.53,61.68,61.4,61.48,17300.0,61.53,61.68,61.4,61.48,17300.0
2014-06-24 10:10:00,61.55,61.9,61.43,61.79,5100.0,61.55,61.9,61.43,61.79,5100.0
2014-06-24 10:15:00,61.8,61.86,61.5,61.81,8000.0,61.8,61.86,61.5,61.81,8000.0
2014-06-24 10:20:00,61.8,62.0,61.78,61.9,7100.0,61.8,62.0,61.78,61.9,7100.0
2014-06-24 10:25:00,61.86,62.0,61.86,61.9,9500.0,61.86,62.0,61.86,61.9,9500.0
2014-06-24 10:30:00,61.9,62.11,61.9,62.04,5200.0,61.9,62.11,61.9,62.04,5200.0
2014-06-24 10:35:00,62.05,62.16,61.99,62.07,4600.0,62.05,62.16,61.99,62.07,4600.0
2014-06-24 10:40:00,62.1,62.16,61.98,61.98,42800.0,62.1,62.16,61.98,61.98,42800.0
2014-06-24 10:45:00,61.97,62.05,61.85,61.87,48400.0,61.97,62.05,61.85,61.87,48400.0
2014-06-24 10:50:00,61.89,62.0,61.85,61.97,18000.0,61.89,62.0,61.85,61.97,18000.0
2014-06-24 10:55:00,61.98,62.04,61.9,62.04,8000.0,61.98,62.04,61.9,62.04,8000.0
2014-06-24 11:00:00,62.07,62.15,62.06,62.13,10600.0,62.07,62.15,62.06,62.13,10600.0
2014-06-24 11:05:00,62.13,62.19,61.94,62.02,7200.0,62.13,62.19,61.94,62.02,7200.0
2014-06-24 11:10:00,62.02,62.11,62.01,62.1,14400.0,62.02,62.11,62.01,62.1,14400.0
2014-06-24 11:15:00,62.21,62.25,62.14,62.16,5900.0,62.21,62.25,62.14,62.16,5900.0
2014-06-24 11:20:00,62.13,62.25,62.11,62.25,12000.0,62.13,62.25,62.11,62.25,12000.0
2014-06-24 11:25:00,62.27,62.32,62.09,62.09,8500.0,62.27,62.32,62.09,62.09,8500.0
2014-06-24 11:30:00,62.1,62.13,61.98,62.01,8500.0,62.1,62.13,61.98,62.01,8500.0
2014-06-24 11:35:00,62.03,62.2,62.01,62.2,5100.0,62.03,62.2,62.01,62.2,5100.0
2014-06-24 11:40:00,62.21,62.28,62.17,62.21,3500.0,62.21,62.28,62.17,62.21,3500.0
2014-06-24 11:45:00,62.25,62.42,62.24,62.36,10300.0,62.25,62.42,62.24,62.36,10300.0
2014-06-24 11:50:00,62.39,62.56,62.36,62.56,22300.0,62.39,62.56,62.36,62.56,22300.0
2014-06-24 11:55:00,62.55,62.58,62.5,62.56,11000.0,62.55,62.58,62.5,62.56,11000.0
2014-06-24 12:00:00,62.58,62.68,62.55,62.56,17200.0,62.58,62.68,62.55,62.56,17200.0
2014-06-24 12:05:00,62.55,62.73,62.47,62.7,21400.0,62.55,62.73,62.47,62.7,21400.0
2014-06-24 12:10:00,62.7,62.73,62.66,62.71,12600.0,62.7,62.73,62.66,62.71,12600.0
2014-06-24 12:15:00,62.68,62.8,62.67,62.74,20300.0,62.68,62.8,62.67,62.74,20300.0
2014-06-24 12:20:00,62.76,62.77,62.66,62.74,10200.0,62.76,62.77,62.66,62.74,10200.0
2014-06-24 12:25:00,62.74,62.8,62.62,62.8,13900.0,62.74,62.8,62.62,62.8,13900.0
2014-06-24 12:30:00,62.81,62.81,62.69,62.74,7300.0,62.81,62.81,62.69,62.74,7300.0
2014-06-24 12:35:00,62.75,62.8,62.73,62.73,8400.0,62.75,62.8,62.73,62.73,8400.0
2014-06-24 12:40:00,62.7,62.71,62.48,62.5,6900.0,62.7,62.71,62.48,62.5,6900.0
2014-06-24 12:45:00,62.5,62.55,62.43,62.48,14200.0,62.5,62.55,62.43,62.48,14200.0
2014-06-24 12:50:00,62.5,62.51,62.39,62.39,7600.0,62.5,62.51,62.39,62.39,7600.0
2014-06-24 12:55:00,62.43,62.43,62.16,62.31,12200.0,62.43,62.43,62.16,62.31,12200.0
2014-06-24 13:00:00,62.35,62.35,62.05,62.11,11700.0,62.35,62.35,62.05,62.11,11700.0
2014-06-24 13:05:00,62.1,62.1,61.95,62.0,9400.0,62.1,62.1,61.95,62.0,9400.0
2014-06-24 13:10:00,62.0,62.18,61.75,61.76,6600.0,62.0,62.18,61.75,61.76,6600.0
2014-06-24 13:15:00,61.76,61.77,61.63,61.77,8400.0,61.76,61.77,61.63,61.77,8400.0
2014-06-24 13:20:00,61.8,61.95,61.74,61.88,15300.0,61.8,61.95,61.74,61.88,15300.0
2014-06-24 13:25:00,61.88,62.23,61.88,62.19,12300.0,61.88,62.23,61.88,62.19,12300.0
2014-06-24 13:30:00,62.16,62.31,62.13,62.3,9300.0,62.16,62.31,62.13,62.3,9300.0
2014-06-24 13:35:00,62.32,62.36,62.24,62.35,9500.0,62.32,62.36,62.24,62.35,9500.0
2014-06-24 13:40:00,62.36,62.37,62.1,62.1,7500.0,62.36,62.37,62.1,62.1,7500.0
2014-06-24 13:45:00,62.13,62.3,62.0,62.01,9400.0,62.13,62.3,62.0,62.01,9400.0
2014-06-24 13:50:00,62.01,62.05,61.92,61.92,4900.0,62.01,62.05,61.92,61.92,4900.0
2014-06-24 13:55:00,61.92,61.96,61.81,61.81,14100.0,61.92,61.96,61.81,61.81,14100.0
2014-06-24 14:00:00,61.8,62.07,61.8,62.03,10200.0,61.8,62.07,61.8,62.03,10200.0
2014-06-24 14:05:00,62.03,62.03,61.93,61.96,6300.0,62.03,62.03,61.93,61.96,6300.0
2014-06-24 14:10:00,61.96,62.08,61.96,62.06,7600.0,61.96,62.08,61.96,62.06,7600.0
2014-06-24 14:15:00,62.07,62.07,61.82,61.83,10700.0,62.07,62.07,61.82,61.83,10700.0
2014-06-24 14:20:00,61.81,61.84,61.74,61.74,7400.0,61.81,61.84,61.74,61.74,7400.0
2014-06-24 14:25:00,61.75,61.77,61.59,61.65,11200.0,61.75,61.77,61.59,61.65,11200.0
2014-06-24 14:30:00,61.6,61.63,61.47,61.5,9100.0,61.6,61.63,61.47,61.5,9100.0
2014-06-24 14:35:00,61.46,61.67,61.46,61.62,11800.0,61.46,61.67,61.46,61.62,11800.0
2014-06-24 14:40:00,61.62,61.8,61.62,61.77,11000.0,61.62,61.8,61.62,61.77,11000.0
2014-06-24 14:45:00,61.76,61.76,61.56,61.57,18600.0,61.76,61.76,61.56,61.57,18600.0
2014-06-24 14:50:00,61.59,61.62,61.48,61.6,9900.0,61.59,61.62,61.48,61.6,9900.0
2014-06-24 14:55:00,61.6,61.65,61.55,61.57,18800.0,61.6,61.65,61.55,61.57,18800.0
2014-06-24 15:00:00,61.56,61.56,61.34,61.43,19100.0,61.56,61.56,61.34,61.43,19100.0
2014-06-24 15:05:00,61.43,61.58,61.41,61.47,12900.0,61.43,61.58,61.41,61.47,12900.0
2014-06-24 15:10:00,61.46,61.47,61.33,61.41,12100.0,61.46,61.47,61.33,61.41,12100.0
2014-06-24 15:15:00,61.36,61.41,61.27,61.31,11600.0,61.36,61.41,61.27,61.31,11600.0
2014-06-24 15:20:00,61.31,61.33,61.15,61.25,20700.0,61.31,61.33,61.15,61.25,20700.0
2014-06-24 15:25:00,61.27,61.47,61.21,61.37,22000.0,61.27,61.47,61.21,61.37,22000.0
2014-06-24 15:30:00,61.37,61.49,61.32,61.35,27700.0,61.37,61.49,61.32,61.35,27700.0
2014-06-24 15:35:00,61.34,61.34,61.04,61.04,24800.0,61.34,61.34,61.04,61.04,24800.0
2014-06-24 15:40:00,61.05,61.14,61.05,61.13,28500.0,61.05,61.14,61.05,61.13,28500.0
2014-06-24 15:45:00,61.14,61.33,61.14,61.31,21000.0,61.14,61.33,61.14,61.31,21000.0
2014-06-24 15:50:00,61.3,61.3,61.1,61.14,34200.0,61.3,61.3,61.1,61.14,34200.0
2014-06-24 15:55:00,61.15,61.2,61.03,61.08,89100.0,61.15,61.2,61.03,61.08,89100.0
2014-06-25 09:30:00,60.89,61.0,60.6,60.83,13500.0,60.89,61.0,60.6,60.83,13500.0
2014-06-25 09:35:00,60.85,61.61,60.85,61.4,7700.0,60.85,61.61,60.85,61.4,7700.0
2014-06-25 09:40:00,61.48,61.61,61.34,61.6,7700.0,61.48,61.61,61.34,61.6,7700.0
2014-06-25 09:45:00,61.6,61.68,61.05,61.17,11900.0,61.6,61.68,61.05,61.17,11900.0
2014-06-25 09:50:00,61.3,61.68,61.3,61.52,5900.0,61.3,61.68,61.3,61.52,5900.0
2014-06-25 09:55:00,61.51,61.51,61.0,61.0,11300.0,61.51,61.51,61.0,61.0,11300.0
2014-06-25 10:00:00,60.98,61.08,60.82,60.93,26900.0,60.98,61.08,60.82,60.93,26900.0
2014-06-25 10:05:00,60.93,61.06,60.69,61.06,64600.0,60.93,61.06,60.69,61.06,64600.0
2014-06-25 10:10:00,61.14,61.54,61.09,61.5,5100.0,61.14,61.54,61.09,61.5,5100.0
2014-06-25 10:15:00,61.5,61.5,61.26,61.29,6500.0,61.5,61.5,61.26,61.29,6500.0
2014-06-25 10:20:00,61.29,61.44,60.95,61.11,8100.0,61.29,61.44,60.95,61.11,8100.0
2014-06-25 10:25:00,61.06,61.25,60.92,61.0,27000.0,61.06,61.25,60.92,61.0,27000.0
2014-06-25 10:30:00,61.0,61.12,60.96,60.98,2200.0,61.0,61.12,60.96,60.98,2200.0
2014-06-25 10:35:00,61.03,61.03,60.85,60.94,4600.0,61.03,61.03,60.85,60.94,4600.0
2014-06-25 10:40:00,60.87,61.33,60.87,61.33,4600.0,60.87,61.33,60.87,61.33,4600.0
2014-06-25 10:45:00,61.3,61.36,61.22,61.25,6200.0,61.3,61.36,61.22,61.25,6200.0
2014-06-25 10:50:00,61.26,61.54,61.24,61.53,4200.0,61.26,61.54,61.24,61.53,4200.0
2014-06-25 10:55:00,61.52,61.73,61.36,61.72,7100.0,61.52,61.73,61.36,61.72,7100.0
2014-06-25 11:00:00,61.66,61.72,61.5,61.6,8300.0,61.66,61.72,61.5,61.6,8300.0
2014-06-25 11:05:00,61.63,61.7,61.52,61.59,4500.0,61.63,61.7,61.52,61.59,4500.0
2014-06-25 11:10:00,61.62,61.75,61.52,61.63,5600.0,61.62,61.75,61.52,61.63,5600.0
2014-06-25 11:15:00,61.59,61.59,61.44,61.44,3000.0,61.59,61.59,61.44,61.44,3000.0
2014-06-25 11:20:00,61.45,61.62,61.41,61.62,2100.0,61.45,61.62,61.41,61.62,2100.0
2014-06-25 11:25:00,61.64,61.77,61.3,61.3,5700.0,61.64,61.77,61.3,61.3,5700.0
2014-06-25 11:30:00,61.34,61.39,61.31,61.34,2100.0,61.34,61.39,61.31,61.34,2100.0
2014-06-25 11:35:00,61.27,61.27,61.06,61.19,5300.0,61.27,61.27,61.06,61.19,5300.0
2014-06-25 11:40:00,61.25,61.36,61.21,61.23,5700.0,61.25,61.36,61.21,61.23,5700.0
2014-06-25 11:45:00,61.26,61.33,61.12,61.15,6800.0,61.26,61.33,61.12,61.15,6800.0
2014-06-25 11:50:00,61.16,61.34,61.15,61.25,5700.0,61.16,61.34,61.15,61.25,5700.0
2014-06-25 11:55:00,61.24,61.36,61.18,61.24,6100.0,61.24,61.36,61.18,61.24,6100.0
2014-06-25 12:00:00,61.26,61.4,61.26,61.3,4700.0,61.26,61.4,61.26,61.3,4700.0
2014-06-25 12:05:00,61.28,61.28,61.04,61.16,5900.0,61.28,61.28,61.04,61.16,5900.0
2014-06-25 12:10:00,61.18,61.21,61.16,61.21,700.0,61.18,61.21,61.16,61.21,700.0
2014-06-25 12:15:00,61.29,61.34,61.23,61.24,4500.0,61.29,61.34,61.23,61.24,4500.0
2014-06-25 12:20:00,61.22,61.24,61.21,61.24,4800.0,61.22,61.24,61.21,61.24,4800.0
2014-06-25 12:25:00,61.29,61.33,61.2,61.25,2800.0,61.29,61.33,61.2,61.25,2800.0
2014-06-25 12:30:00,61.29,61.35,61.2,61.27,5500.0,61.29,61.35,61.2,61.27,5500.0
2014-06-25 12:35:00,61.26,61.3,61.17,61.29,4600.0,61.26,61.3,61.17,61.29,4600.0
2014-06-25 12:40:00,61.29,61.33,61.18,61.23,6700.0,61.29,61.33,61.18,61.23,6700.0
2014-06-25 12:45:00,61.24,61.32,61.23,61.29,2400.0,61.24,61.32,61.23,61.29,2400.0
2014-06-25 12:50:00,61.28,61.31,61.14,61.17,14900.0,61.28,61.31,61.14,61.17,14900.0
2014-06-25 12:55:00,61.17,61.31,61.15,61.26,3800.0,61.17,61.31,61.15,61.26,3800.0
2014-06-25 13:00:00,61.29,61.52,61.29,61.34,19400.0,61.29,61.52,61.29,61.34,19400.0
2014-06-25 13:05:00,61.4,61.41,61.3,61.3,3700.0,61.4,61.41,61.3,61.3,3700.0
2014-06-25 13:10:00,61.28,61.37,61.28,61.37,1300.0,61.28,61.37,61.28,61.37,1300.0
2014-06-25 13:15:00,61.3,61.39,61.29,61.35,4000.0,61.3,61.39,61.29,61.35,4000.0
2014-06-25 13:20:00,61.31,61.38,61.3,61.38,2400.0,61.31,61.38,61.3,61.38,2400.0
2014-06-25 13:25:00,61.35,61.38,61.27,61.29,4900.0,61.35,61.38,61.27,61.29,4900.0
2014-06-25 13:30:00,61.3,61.36,61.25,61.3,5600.0,61.3,61.36,61.25,61.3,5600.0
2014-06-25 13:35:00,61.27,61.31,61.21,61.28,8300.0,61.27,61.31,61.21,61.28,8300.0
2014-06-25 13:40:00,61.28,61.33,61.25,61.27,7200.0,61.28,61.33,61.25,61.27,7200.0
2014-06-25 13:45:00,61.28,61.42,61.24,61.4,10900.0,61.28,61.42,61.24,61.4,10900.0
2014-06-25 13:50:00,61.41,61.47,61.27,61.47,13400.0,61.41,61.47,61.27,61.47,13400.0
2014-06-25 13:55:00,61.48,61.6,61.48,61.6,1200.0,61.48,61.6,61.48,61.6,1200.0
2014-06-25 14:00:00,61.59,61.65,61.52,61.53,48600.0,61.59,61.65,61.52,61.53,48600.0
2014-06-25 14:05:00,61.5,61.5,61.36,61.41,21500.0,61.5,61.5,61.36,61.41,21500.0
2014-06-25 14:10:00,61.42,61.63,61.42,61.55,5800.0,61.42,61.63,61.42,61.55,5800.0
2014-06-25 14:15:00,61.56,61.71,61.56,61.7,5700.0,61.56,61.71,61.56,61.7,5700.0
2014-06-25 14:20:00,61.69,61.87,61.69,61.8,5300.0,61.69,61.87,61.69,61.8,5300.0
2014-06-25 14:25:00,61.82,61.91,61.8,61.84,4000.0,61.82,61.91,61.8,61.84,4000.0
2014-06-25 14:30:00,61.84,61.89,61.81,61.88,4800.0,61.84,61.89,61.81,61.88,4800.0
2014-06-25 14:35:00,61.85,61.96,61.83,61.94,4900.0,61.85,61.96,61.83,61.94,4900.0
2014-06-25 14:40:00,61.92,61.92,61.75,61.76,4700.0,61.92,61.92,61.75,61.76,4700.0
2014-06-25 14:45:00,61.78,61.78,61.66,61.73,3000.0,61.78,61.78,61.66,61.73,3000.0
2014-06-25 14:50:00,61.73,61.85,61.7,61.75,6900.0,61.73,61.85,61.7,61.75,6900.0
2014-06-25 14:55:00,61.73,61.73,61.56,61.65,4500.0,61.73,61.73,61.56,61.65,4500.0
2014-06-25 15:00:00,61.62,61.72,61.59,61.64,5600.0,61.62,61.72,61.59,61.64,5600.0
2014-06-25 15:05:00,61.65,61.71,61.62,61.65,5000.0,61.65,61.71,61.62,61.65,5000.0
2014-06-25 15:10:00,61.65,61.71,61.61,61.68,4700.0,61.65,61.71,61.61,61.68,4700.0
2014-06-25 15:15:00,61.68,61.73,61.61,61.73,5600.0,61.68,61.73,61.61,61.73,5600.0
2014-06-25 15:20:00,61.73,61.82,61.66,61.79,14100.0,61.73,61.82,61.66,61.79,14100.0
2014-06-25 15:25:00,61.82,61.92,61.79,61.79,7800.0,61.82,61.92,61.79,61.79,7800.0
2014-06-25 15:30:00,61.81,61.86,61.75,61.84,12700.0,61.81,61.86,61.75,61.84,12700.0
2014-06-25 15:35:00,61.84,61.87,61.79,61.79,15800.0,61.84,61.87,61.79,61.79,15800.0
2014-06-25 15:40:00,61.8,61.95,61.79,61.93,10700.0,61.8,61.95,61.79,61.93,10700.0
2014-06-25 15:45:00,61.93,62.01,61.87,62.01,26900.0,61.93,62.01,61.87,62.01,26900.0
2014-06-25 15:50:00,62.0,62.02,61.9,61.91,26400.0,62.0,62.02,61.9,61.91,26400.0
2014-06-25 15:55:00,61.92,61.95,61.86,61.93,45200.0,61.92,61.95,61.86,61.93,45200.0
2014-06-26 09:30:00,61.78,61.99,61.69,61.9,13700.0,61.78,61.99,61.69,61.9,13700.0
2014-06-26 09:35:00,61.92,62.18,61.63,61.63,17400.0,61.92,62.18,61.63,61.63,17400.0
2014-06-26 09:40:00,61.65,61.83,61.39,61.4,13200.0,61.65,61.83,61.39,61.4,13200.0
2014-06-26 09:45:00,61.47,61.59,61.3,61.39,21500.0,61.47,61.59,61.3,61.39,21500.0
2014-06-26 09:50:00,61.41,61.57,61.28,61.46,36200.0,61.41,61.57,61.28,61.46,36200.0
2014-06-26 09:55:00,61.45,61.72,61.42,61.46,24700.0,61.45,61.72,61.42,61.46,24700.0
2014-06-26 10:00:00,61.49,61.61,61.39,61.45,16900.0,61.49,61.61,61.39,61.45,16900.0
2014-06-26 10:05:00,61.37,61.53,61.16,61.25,22700.0,61.37,61.53,61.16,61.25,22700.0
2014-06-26 10:10:00,61.27,61.39,60.96,60.97,44400.0,61.27,61.39,60.96,60.97,44400.0
2014-06-26 10:15:00,60.96,61.26,60.88,61.02,70300.0,60.96,61.26,60.88,61.02,70300.0
2014-06-26 10:20:00,61.07,61.32,61.07,61.21,24100.0,61.07,61.32,61.07,61.21,24100.0
2014-06-26 10:25:00,61.18,61.18,60.92,61.04,11200.0,61.18,61.18,60.92,61.04,11200.0
2014-06-26 10:30:00,61.05,61.17,60.88,61.14,29300.0,61.05,61.17,60.88,61.14,29300.0
2014-06-26 10:35:00,61.15,61.38,61.14,61.18,16400.0,61.15,61.38,61.14,61.18,16400.0
2014-06-26 10:40:00,61.17,61.28,61.04,61.28,7100.0,61.17,61.28,61.04,61.28,7100.0
2014-06-26 10:45:00,61.26,61.31,61.2,61.29,5100.0,61.26,61.31,61.2,61.29,5100.0
2014-06-26 10:50:00,61.31,61.37,61.27,61.29,4800.0,61.31,61.37,61.27,61.29,4800.0
2014-06-26 10:55:00,61.21,61.22,61.09,61.1,7400.0,61.21,61.22,61.09,61.1,7400.0
2014-06-26 11:00:00,61.1,61.18,61.05,61.05,10200.0,61.1,61.18,61.05,61.05,10200.0
2014-06-26 11:05:00,61.08,61.11,60.83,60.88,8600.0,61.08,61.11,60.83,60.88,8600.0
2014-06-26 11:10:00,60.91,61.15,60.89,61.12,12200.0,60.91,61.15,60.89,61.12,12200.0
2014-06-26 11:15:00,61.09,61.31,61.03,61.31,13000.0,61.09,61.31,61.03,61.31,13000.0
2014-06-26 11:20:00,61.31,61.45,61.31,61.41,16000.0,61.31,61.45,61.31,61.41,16000.0
2014-06-26 11:25:00,61.48,61.48,61.22,61.4,6100.0,61.48,61.48,61.22,61.4,6100.0
2014-06-26 11:30:00,61.45,61.63,61.37,61.62,9300.0,61.45,61.63,61.37,61.62,9300.0
2014-06-26 11:35:00,61.66,61.74,61.6,61.65,5000.0,61.66,61.74,61.6,61.65,5000.0
2014-06-26 11:40:00,61.61,61.75,61.47,61.75,6000.0,61.61,61.75,61.47,61.75,6000.0
2014-06-26 11:45:00,61.75,61.89,61.7,61.7,5300.0,61.75,61.89,61.7,61.7,5300.0
2014-06-26 11:50:00,61.75,61.76,61.63,61.72,4600.0,61.75,61.76,61.63,61.72,4600.0
2014-06-26 11:55:00,61.72,61.87,61.7,61.87,8100.0,61.72,61.87,61.7,61.87,8100.0
2014-06-26 12:00:00,61.83,61.85,61.59,61.65,18700.0,61.83,61.85,61.59,61.65,18700.0
2014-06-26 12:05:00,61.65,61.74,61.62,61.65,10000.0,61.65,61.74,61.62,61.65,10000.0
2014-06-26 12:10:00,61.66,61.72,61.55,61.7,7700.0,61.66,61.72,61.55,61.7,7700.0
2014-06-26 12:15:00,61.7,61.72,61.59,61.7,8000.0,61.7,61.72,61.59,61.7,8000.0
2014-06-26 12:20:00,61.72,61.72,61.46,61.47,10100.0,61.72,61.72,61.46,61.47,10100.0
2014-06-26 12:25:00,61.46,61.67,61.45,61.67,6500.0,61.46,61.67,61.45,61.67,6500.0
2014-06-26 12:30:00,61.65,61.72,61.51,61.66,8200.0,61.65,61.72,61.51,61.66,8200.0
2014-06-26 12:35:00,61.7,61.73,61.5,61.6,8700.0,61.7,61.73,61.5,61.6,8700.0
2014-06-26 12:40:00,61.61,61.61,61.29,61.33,15000.0,61.61,61.61,61.29,61.33,15000.0
2014-06-26 12:45:00,61.34,61.44,61.34,61.4,10300.0,61.34,61.44,61.34,61.4,10300.0
2014-06-26 12:50:00,61.44,61.52,61.29,61.29,6500.0,61.44,61.52,61.29,61.29,6500.0
2014-06-26 12:55:00,61.29,61.4,61.29,61.3,2900.0,61.29,61.4,61.29,61.3,2900.0
2014-06-26 13:00:00,61.3,61.44,61.3,61.32,3000.0,61.3,61.44,61.3,61.32,3000.0
2014-06-26 13:05:00,61.32,61.38,61.14,61.36,9300.0,61.32,61.38,61.14,61.36,9300.0
2014-06-26 13:10:00,61.39,61.44,61.29,61.29,1800.0,61.39,61.44,61.29,61.29,1800.0
2014-06-26 13:15:00,61.3,61.3,61.19,61.25,3800.0,61.3,61.3,61.19,61.25,3800.0
2014-06-26 13:20:00,61.28,61.54,61.28,61.54,5700.0,61.28,61.54,61.28,61.54,5700.0
2014-06-26 13:25:00,61.61,61.74,61.54,61.56,19500.0,61.61,61.74,61.54,61.56,19500.0
2014-06-26 13:30:00,61.61,61.65,61.43,61.44,6200.0,61.61,61.65,61.43,61.44,6200.0
2014-06-26 13:35:00,61.47,61.5,61.34,61.43,7400.0,61.47,61.5,61.34,61.43,7400.0
2014-06-26 13:40:00,61.43,61.51,61.36,61.39,4000.0,61.43,61.51,61.36,61.39,4000.0
2014-06-26 13:45:00,61.42,61.61,61.38,61.59,8900.0,61.42,61.61,61.38,61.59,8900.0
2014-06-26 13:50:00,61.57,61.6,61.51,61.54,9100.0,61.57,61.6,61.51,61.54,9100.0
2014-06-26 13:55:00,61.57,61.61,61.51,61.58,9300.0,61.57,61.61,61.51,61.58,9300.0
2014-06-26 14:00:00,61.58,61.6,61.4,61.42,10100.0,61.58,61.6,61.4,61.42,10100.0
2014-06-26 14:05:00,61.39,61.52,61.39,61.44,5100.0,61.39,61.52,61.39,61.44,5100.0
2014-06-26 14:10:00,61.42,61.49,61.35,61.39,7600.0,61.42,61.49,61.35,61.39,7600.0
2014-06-26 14:15:00,61.39,61.48,61.38,61.43,6200.0,61.39,61.48,61.38,61.43,6200.0
2014-06-26 14:20:00,61.45,61.45,61.35,61.35,20100.0,61.45,61.45,61.35,61.35,20100.0
2014-06-26 14:25:00,61.41,61.51,61.36,61.46,14300.0,61.41,61.51,61.36,61.46,14300.0
2014-06-26 14:30:00,61.44,61.5,61.4,61.5,11300.0,61.44,61.5,61.4,61.5,11300.0
2014-06-26 14:35:00,61.5,61.6,61.49,61.57,7400.0,61.5,61.6,61.49,61.57,7400.0
2014-06-26 14:40:00,61.58,61.58,61.51,61.58,1900.0,61.58,61.58,61.51,61.58,1900.0
2014-06-26 14:45:00,61.56,61.56,61.4,61.47,8400.0,61.56,61.56,61.4,61.47,8400.0
2014-06-26 14:50:00,61.46,61.48,61.4,61.44,10100.0,61.46,61.48,61.4,61.44,10100.0
2014-06-26 14:55:00,61.46,61.46,61.35,61.37,16500.0,61.46,61.46,61.35,61.37,16500.0
2014-06-26 15:00:00,61.35,61.41,61.25,61.41,27100.0,61.35,61.41,61.25,61.41,27100.0
2014-06-26 15:05:00,61.38,61.46,61.33,61.41,11000.0,61.38,61.46,61.33,61.41,11000.0
2014-06-26 15:10:00,61.4,61.43,61.29,61.38,8200.0,61.4,61.43,61.29,61.38,8200.0
2014-06-26 15:15:00,61.36,61.45,61.32,61.34,13700.0,61.36,61.45,61.32,61.34,13700.0
2014-06-26 15:20:00,61.32,61.4,61.23,61.33,14700.0,61.32,61.4,61.23,61.33,14700.0
2014-06-26 15:25:00,61.35,61.36,61.22,61.34,15200.0,61.35,61.36,61.22,61.34,15200.0
2014-06-26 15:30:00,61.34,61.47,61.33,61.36,28900.0,61.34,61.47,61.33,61.36,28900.0
2014-06-26 15:35:00,61.42,61.65,61.41,61.63,11500.0,61.42,61.65,61.41,61.63,11500.0
2014-06-26 15:40:00,61.64,61.71,61.53,61.54,19100.0,61.64,61.71,61.53,61.54,19100.0
2014-06-26 15:45:00,61.55,61.62,61.51,61.57,37600.0,61.55,61.62,61.51,61.57,37600.0
2014-06-26 15:50:00,61.56,61.59,61.51,61.53,35100.0,61.56,61.59,61.51,61.53,35100.0
2014-06-26 15:55:00,61.54,61.64,61.5,61.62,44100.0,61.54,61.64,61.5,61.62,44100.0
2014-06-27 09:30:00,61.51,61.71,61.36,61.71,6800.0,61.51,61.71,61.36,61.71,6800.0
2014-06-27 09:35:00,61.94,62.2,61.94,62.01,11100.0,61.94,62.2,61.94,62.01,11100.0
2014-06-27 09:40:00,62.08,62.35,62.0,62.27,4400.0,62.08,62.35,62.0,62.27,4400.0
2014-06-27 09:45:00,62.28,62.43,62.03,62.4,9700.0,62.28,62.43,62.03,62.4,9700.0
2014-06-27 09:50:00,62.45,62.51,62.02,62.04,38300.0,62.45,62.51,62.02,62.04,38300.0
2014-06-27 09:55:00,61.92,62.06,61.91,61.99,10700.0,61.92,62.06,61.91,61.99,10700.0
2014-06-27 10:00:00,61.94,62.14,61.79,62.09,47400.0,61.94,62.14,61.79,62.09,47400.0
2014-06-27 10:05:00,62.04,62.16,61.99,62.13,18400.0,62.04,62.16,61.99,62.13,18400.0
2014-06-27 10:10:00,62.14,62.28,62.1,62.26,22400.0,62.14,62.28,62.1,62.26,22400.0
2014-06-27 10:15:00,62.22,62.39,62.18,62.37,36400.0,62.22,62.39,62.18,62.37,36400.0
2014-06-27 10:20:00,62.38,62.46,62.33,62.42,14100.0,62.38,62.46,62.33,62.42,14100.0
2014-06-27 10:25:00,62.43,62.43,61.92,61.92,26700.0,62.43,62.43,61.92,61.92,26700.0
2014-06-27 10:30:00,61.93,61.99,61.89,61.99,7400.0,61.93,61.99,61.89,61.99,7400.0
2014-06-27 10:35:00,62.0,62.0,61.87,61.92,10800.0,62.0,62.0,61.87,61.92,10800.0
2014-06-27 10:40:00,61.94,61.99,61.83,61.83,8600.0,61.94,61.99,61.83,61.83,8600.0
2014-06-27 10:45:00,61.83,61.86,61.73,61.78,15800.0,61.83,61.86,61.73,61.78,15800.0
2014-06-27 10:50:00,61.81,61.95,61.7,61.77,8300.0,61.81,61.95,61.7,61.77,8300.0
2014-06-27 10:55:00,61.73,61.88,61.66,61.85,8900.0,61.73,61.88,61.66,61.85,8900.0
2014-06-27 11:00:00,61.89,62.0,61.87,61.96,16100.0,61.89,62.0,61.87,61.96,16100.0
2014-06-27 11:05:00,61.99,62.07,61.97,62.0,15300.0,61.99,62.07,61.97,62.0,15300.0
2014-06-27 11:10:00,62.03,62.07,61.99,61.99,11800.0,62.03,62.07,61.99,61.99,11800.0
2014-06-27 11:15:00,61.99,62.0,61.91,61.93,8800.0,61.99,62.0,61.91,61.93,8800.0
2014-06-27 11:20:00,61.93,61.96,61.84,61.91,5300.0,61.93,61.96,61.84,61.91,5300.0
2014-06-27 11:25:00,61.93,61.98,61.89,61.97,7000.0,61.93,61.98,61.89,61.97,7000.0
2014-06-27 11:30:00,61.94,61.98,61.88,61.91,7500.0,61.94,61.98,61.88,61.91,7500.0
2014-06-27 11:35:00,61.91,61.94,61.88,61.88,8800.0,61.91,61.94,61.88,61.88,8800.0
2014-06-27 11:40:00,61.88,61.95,61.86,61.93,7400.0,61.88,61.95,61.86,61.93,7400.0
2014-06-27 11:45:00,61.95,62.01,61.95,61.98,4800.0,61.95,62.01,61.95,61.98,4800.0
2014-06-27 11:50:00,61.98,61.98,61.86,61.91,2800.0,61.98,61.98,61.86,61.91,2800.0
2014-06-27 11:55:00,61.91,61.95,61.89,61.94,6800.0,61.91,61.95,61.89,61.94,6800.0
2014-06-27 12:00:00,61.96,62.14,61.92,61.97,5900.0,61.96,62.14,61.92,61.97,5900.0
2014-06-27 12:05:00,61.98,62.09,61.97,62.0,6200.0,61.98,62.09,61.97,62.0,6200.0
2014-06-27 12:10:00,61.99,62.05,61.96,62.04,6800.0,61.99,62.05,61.96,62.04,6800.0
2014-06-27 12:15:00,62.02,62.05,61.98,62.04,3600.0,62.02,62.05,61.98,62.04,3600.0
2014-06-27 12:20:00,62.04,62.07,61.97,62.07,6000.0,62.04,62.07,61.97,62.07,6000.0
2014-06-27 12:25:00,62.03,62.03,61.99,62.0,3200.0,62.03,62.03,61.99,62.0,3200.0
2014-06-27 12:30:00,62.02,62.03,61.98,62.03,5700.0,62.02,62.03,61.98,62.03,5700.0
2014-06-27 12:35:00,62.04,62.04,61.98,61.98,5000.0,62.04,62.04,61.98,61.98,5000.0
2014-06-27 12:40:00,61.98,62.01,61.81,61.84,9800.0,61.98,62.01,61.81,61.84,9800.0
2014-06-27 12:45:00,61.84,61.94,61.8,61.92,2100.0,61.84,61.94,61.8,61.92,2100.0
2014-06-27 12:50:00,61.94,61.96,61.81,61.89,3700.0,61.94,61.96,61.81,61.89,3700.0
2014-06-27 12:55:00,61.89,61.99,61.88,61.96,2200.0,61.89,61.99,61.88,61.96,2200.0
2014-06-27 13:00:00,61.94,61.99,61.91,61.98,7400.0,61.94,61.99,61.91,61.98,7400.0
2014-06-27 13:05:00,61.99,62.01,61.92,61.92,5200.0,61.99,62.01,61.92,61.92,5200.0
2014-06-27 13:10:00,61.92,61.97,61.91,61.94,9000.0,61.92,61.97,61.91,61.94,9000.0
2014-06-27 13:15:00,61.92,61.97,61.71,61.78,13200.0,61.92,61.97,61.71,61.78,13200.0
2014-06-27 13:20:00,61.74,61.77,61.67,61.74,5900.0,61.74,61.77,61.67,61.74,5900.0
2014-06-27 13:25:00,61.72,61.73,61.57,61.61,11000.0,61.72,61.73,61.57,61.61,11000.0
2014-06-27 13:30:00,61.61,61.79,61.61,61.65,5900.0,61.61,61.79,61.61,61.65,5900.0
2014-06-27 13:35:00,61.61,61.71,61.59,61.63,7700.0,61.61,61.71,61.59,61.63,7700.0
2014-06-27 13:40:00,61.61,61.62,61.47,61.51,15400.0,61.61,61.62,61.47,61.51,15400.0
2014-06-27 13:45:00,61.5,61.54,61.41,61.5,7400.0,61.5,61.54,61.41,61.5,7400.0
2014-06-27 13:50:00,61.48,61.62,61.47,61.62,7800.0,61.48,61.62,61.47,61.62,7800.0
2014-06-27 13:55:00,61.61,61.71,61.61,61.67,6300.0,61.61,61.71,61.61,61.67,6300.0
2014-06-27 14:00:00,61.7,61.76,61.57,61.72,8100.0,61.7,61.76,61.57,61.72,8100.0
2014-06-27 14:05:00,61.7,61.7,61.57,61.6,10900.0,61.7,61.7,61.57,61.6,10900.0
2014-06-27 14:10:00,61.62,61.65,61.59,61.64,3400.0,61.62,61.65,61.59,61.64,3400.0
2014-06-27 14:15:00,61.64,61.65,61.38,61.46,21000.0,61.64,61.65,61.38,61.46,21000.0
2014-06-27 14:20:00,61.46,61.48,61.36,61.38,10000.0,61.46,61.48,61.36,61.38,10000.0
2014-06-27 14:25:00,61.41,61.41,61.32,61.39,10700.0,61.41,61.41,61.32,61.39,10700.0
2014-06-27 14:30:00,61.39,61.5,61.36,61.45,9400.0,61.39,61.5,61.36,61.45,9400.0
2014-06-27 14:35:00,61.46,61.73,61.46,61.65,14500.0,61.46,61.73,61.46,61.65,14500.0
2014-06-27 14:40:00,61.64,61.66,61.61,61.62,8400.0,61.64,61.66,61.61,61.62,8400.0
2014-06-27 14:45:00,61.63,61.66,61.51,61.52,13300.0,61.63,61.66,61.51,61.52,13300.0
2014-06-27 14:50:00,61.51,61.52,61.46,61.5,6900.0,61.51,61.52,61.46,61.5,6900.0
2014-06-27 14:55:00,61.49,61.51,61.35,61.39,14900.0,61.49,61.51,61.35,61.39,14900.0
2014-06-27 15:00:00,61.38,61.47,61.37,61.47,12600.0,61.38,61.47,61.37,61.47,12600.0
2014-06-27 15:05:00,61.44,61.5,61.38,61.48,16000.0,61.44,61.5,61.38,61.48,16000.0
2014-06-27 15:10:00,61.48,61.5,61.46,61.48,13900.0,61.48,61.5,61.46,61.48,13900.0
2014-06-27 15:15:00,61.47,61.48,61.45,61.46,10600.0,61.47,61.48,61.45,61.46,10600.0
2014-06-27 15:20:00,61.47,61.5,61.43,61.47,27500.0,61.47,61.5,61.43,61.47,27500.0
2014-06-27 15:25:00,61.47,61.5,61.43,61.48,22100.0,61.47,61.5,61.43,61.48,22100.0
2014-06-27 15:30:00,61.47,61.51,61.46,61.49,35900.0,61.47,61.51,61.46,61.49,35900.0
2014-06-27 15:35:00,61.49,61.49,61.46,61.49,24100.0,61.49,61.49,61.46,61.49,24100.0
2014-06-27 15:40:00,61.49,61.49,61.47,61.48,20100.0,61.49,61.49,61.47,61.48,20100.0
2014-06-27 15:45:00,61.48,61.48,61.16,61.31,119400.0,61.48,61.48,61.16,61.31,119400.0
2014-06-27 15:50:00,61.35,61.37,61.11,61.21,82400.0,61.35,61.37,61.11,61.21,82400.0
2014-06-27 15:55:00,61.22,61.81,60.65,60.72,896700.0,61.22,61.81,60.65,60.72,896700.0
2014-06-30 09:30:00,61.4,61.79,61.4,61.77,21200.0,61.4,61.79,61.4,61.77,21200.0
2014-06-30 09:35:00,61.71,62.34,61.71,61.81,20100.0,61.71,62.34,61.71,61.81,20100.0
2014-06-30 09:40:00,61.74,62.16,61.74,61.79,26700.0,61.74,62.16,61.74,61.79,26700.0
2014-06-30 09:45:00,61.79,62.08,61.71,62.02,60700.0,61.79,62.08,61.71,62.02,60700.0
2014-06-30 09:50:00,62.04,62.12,61.47,61.55,62100.0,62.04,62.12,61.47,61.55,62100.0
2014-06-30 09:55:00,61.57,61.85,61.5,61.76,28700.0,61.57,61.85,61.5,61.76,28700.0
2014-06-30 10:00:00,61.81,61.93,61.73,61.83,12300.0,61.81,61.93,61.73,61.83,12300.0
2014-06-30 10:05:00,61.87,61.89,61.7,61.7,9300.0,61.87,61.89,61.7,61.7,9300.0
2014-06-30 10:10:00,61.7,61.89,61.59,61.87,19800.0,61.7,61.89,61.59,61.87,19800.0
2014-06-30 10:15:00,61.92,62.1,61.86,61.89,39200.0,61.92,62.1,61.86,61.89,39200.0
2014-06-30 10:20:00,61.91,61.96,61.71,61.84,25500.0,61.91,61.96,61.71,61.84,25500.0
2014-06-30 10:25:00,61.83,62.11,61.83,61.92,40700.0,61.83,62.11,61.83,61.92,40700.0
2014-06-30 10:30:00,61.94,62.05,61.89,62.05,20600.0,61.94,62.05,61.89,62.05,20600.0
2014-06-30 10:35:00,62.02,62.05,61.85,61.95,14700.0,62.02,62.05,61.85,61.95,14700.0
2014-06-30 10:40:00,61.99,62.15,61.96,61.96,41200.0,61.99,62.15,61.96,61.96,41200.0
2014-06-30 10:45:00,61.98,62.0,61.91,61.91,4700.0,61.98,62.0,61.91,61.91,4700.0
2014-06-30 10:50:00,61.89,62.04,61.83,62.04,6800.0,61.89,62.04,61.83,62.04,6800.0
2014-06-30 10:55:00,62.04,62.06,61.88,61.88,8600.0,62.04,62.06,61.88,61.88,8600.0
2014-06-30 11:00:00,61.91,62.02,61.9,61.93,8000.0,61.91,62.02,61.9,61.93,8000.0
2014-06-30 11:05:00,61.91,61.95,61.85,61.87,18900.0,61.91,61.95,61.85,61.87,18900.0
2014-06-30 11:10:00,61.87,61.95,61.86,61.95,11100.0,61.87,61.95,61.86,61.95,11100.0
2014-06-30 11:15:00,61.9,61.96,61.87,61.9,6800.0,61.9,61.96,61.87,61.9,6800.0
2014-06-30 11:20:00,61.92,61.95,61.86,61.92,6800.0,61.92,61.95,61.86,61.92,6800.0
2014-06-30 11:25:00,61.92,61.96,61.86,61.89,9100.0,61.92,61.96,61.86,61.89,9100.0
2014-06-30 11:30:00,61.87,61.95,61.86,61.92,6600.0,61.87,61.95,61.86,61.92,6600.0
2014-06-30 11:35:00,61.92,61.96,61.9,61.95,8500.0,61.92,61.96,61.9,61.95,8500.0
2014-06-30 11:40:00,61.94,61.96,61.89,61.9,17900.0,61.94,61.96,61.89,61.9,17900.0
2014-06-30 11:45:00,61.93,61.94,61.84,61.84,13100.0,61.93,61.94,61.84,61.84,13100.0
2014-06-30 11:50:00,61.87,61.98,61.85,61.94,6500.0,61.87,61.98,61.85,61.94,6500.0
2014-06-30 11:55:00,61.93,61.95,61.87,61.9,7200.0,61.93,61.95,61.87,61.9,7200.0
2014-06-30 12:00:00,61.91,62.0,61.88,61.94,13500.0,61.91,62.0,61.88,61.94,13500.0
2014-06-30 12:05:00,61.92,61.95,61.88,61.88,9700.0,61.92,61.95,61.88,61.88,9700.0
2014-06-30 12:10:00,61.94,61.98,61.87,61.88,15300.0,61.94,61.98,61.87,61.88,15300.0
2014-06-30 12:15:00,61.9,61.95,61.86,61.9,13100.0,61.9,61.95,61.86,61.9,13100.0
2014-06-30 12:20:00,61.89,61.9,61.75,61.86,19500.0,61.89,61.9,61.75,61.86,19500.0
2014-06-30 12:25:00,61.86,61.91,61.81,61.88,16000.0,61.86,61.91,61.81,61.88,16000.0
2014-06-30 12:30:00,61.89,61.92,61.84,61.88,16900.0,61.89,61.92,61.84,61.88,16900.0
2014-06-30 12:35:00,61.88,61.95,61.83,61.89,26600.0,61.88,61.95,61.83,61.89,26600.0
2014-06-30 12:40:00,61.9,61.91,61.85,61.85,5900.0,61.9,61.91,61.85,61.85,5900.0
2014-06-30 12:45:00,61.88,61.97,61.85,61.94,9000.0,61.88,61.97,61.85,61.94,9000.0
2014-06-30 12:50:00,61.92,61.95,61.82,61.91,9400.0,61.92,61.95,61.82,61.91,9400.0
2014-06-30 12:55:00,61.91,61.92,61.82,61.83,7900.0,61.91,61.92,61.82,61.83,7900.0
2014-06-30 13:00:00,61.83,61.87,61.8,61.83,12900.0,61.83,61.87,61.8,61.83,12900.0
2014-06-30 13:05:00,61.8,61.86,61.8,61.8,8500.0,61.8,61.86,61.8,61.8,8500.0
2014-06-30 13:10:00,61.82,61.88,61.8,61.84,17800.0,61.82,61.88,61.8,61.84,17800.0
2014-06-30 13:15:00,61.85,61.88,61.8,61.84,9900.0,61.85,61.88,61.8,61.84,9900.0
2014-06-30 13:20:00,61.85,62.0,61.85,62.0,8400.0,61.85,62.0,61.85,62.0,8400.0
2014-06-30 13:25:00,62.0,62.0,61.91,61.97,12400.0,62.0,62.0,61.91,61.97,12400.0
2014-06-30 13:30:00,61.99,62.0,61.93,61.97,12800.0,61.99,62.0,61.93,61.97,12800.0
2014-06-30 13:35:00,61.96,62.0,61.94,61.96,10700.0,61.96,62.0,61.94,61.96,10700.0
2014-06-30 13:40:00,61.96,62.0,61.9,61.99,8700.0,61.96,62.0,61.9,61.99,8700.0
2014-06-30 13:45:00,61.99,62.07,61.97,61.99,12300.0,61.99,62.07,61.97,61.99,12300.0
2014-06-30 13:50:00,61.98,62.03,61.94,61.98,3400.0,61.98,62.03,61.94,61.98,3400.0
2014-06-30 13:55:00,61.98,62.02,61.9,61.92,6400.0,61.98,62.02,61.9,61.92,6400.0
2014-06-30 14:00:00,61.93,62.01,61.93,62.01,3600.0,61.93,62.01,61.93,62.01,3600.0
2014-06-30 14:05:00,62.02,62.02,61.91,61.92,5300.0,62.02,62.02,61.91,61.92,5300.0
2014-06-30 14:10:00,61.93,61.99,61.91,61.96,8000.0,61.93,61.99,61.91,61.96,8000.0
2014-06-30 14:15:00,61.98,62.0,61.83,61.88,15000.0,61.98,62.0,61.83,61.88,15000.0
2014-06-30 14:20:00,61.89,61.93,61.85,61.92,4000.0,61.89,61.93,61.85,61.92,4000.0
2014-06-30 14:25:00,61.91,61.95,61.89,61.89,6000.0,61.91,61.95,61.89,61.89,6000.0
2014-06-30 14:30:00,61.9,61.92,61.84,61.86,13000.0,61.9,61.92,61.84,61.86,13000.0
2014-06-30 14:35:00,61.88,61.93,61.86,61.93,6700.0,61.88,61.93,61.86,61.93,6700.0
2014-06-30 14:40:00,61.93,61.96,61.81,61.87,9500.0,61.93,61.96,61.81,61.87,9500.0
2014-06-30 14:45:00,61.88,61.88,61.82,61.84,6400.0,61.88,61.88,61.82,61.84,6400.0
2014-06-30 14:50:00,61.85,61.85,61.64,61.65,22600.0,61.85,61.85,61.64,61.65,22600.0
2014-06-30 14:55:00,61.68,61.72,61.49,61.52,9300.0,61.68,61.72,61.49,61.52,9300.0
2014-06-30 15:00:00,61.52,61.64,61.52,61.55,12100.0,61.52,61.64,61.52,61.55,12100.0
2014-06-30 15:05:00,61.55,61.64,61.5,61.51,17300.0,61.55,61.64,61.5,61.51,17300.0
2014-06-30 15:10:00,61.53,61.67,61.52,61.6,17600.0,61.53,61.67,61.52,61.6,17600.0
2014-06-30 15:15:00,61.61,61.66,61.59,61.59,10000.0,61.61,61.66,61.59,61.59,10000.0
2014-06-30 15:20:00,61.6,61.8,61.6,61.78,10800.0,61.6,61.8,61.6,61.78,10800.0
2014-06-30 15:25:00,61.76,61.83,61.7,61.83,7800.0,61.76,61.83,61.7,61.83,7800.0
2014-06-30 15:30:00,61.84,61.9,61.78,61.84,13900.0,61.84,61.9,61.78,61.84,13900.0
2014-06-30 15:35:00,61.83,61.84,61.79,61.82,11700.0,61.83,61.84,61.79,61.82,11700.0
2014-06-30 15:40:00,61.82,61.82,61.7,61.81,19100.0,61.82,61.82,61.7,61.81,19100.0
2014-06-30 15:45:00,61.79,61.94,61.79,61.86,46100.0,61.79,61.94,61.79,61.86,46100.0
2014-06-30 15:50:00,61.85,61.95,61.84,61.88,35000.0,61.85,61.95,61.84,61.88,35000.0
2014-06-30 15:55:00,61.88,61.98,61.88,61.94,63500.0,61.88,61.98,61.88,61.94,63500.0
2014-07-01 09:30:00,62.36,62.75,62.19,62.68,31800.0,62.36,62.75,62.19,62.68,31800.0
2014-07-01 09:35:00,62.74,63.0,62.69,62.96,16000.0,62.74,63.0,62.69,62.96,16000.0
2014-07-01 09:40:00,62.93,63.45,62.93,63.45,33500.0,62.93,63.45,62.93,63.45,33500.0
2014-07-01 09:45:00,63.45,63.49,62.91,63.17,32500.0,63.45,63.49,62.91,63.17,32500.0
2014-07-01 09:50:00,63.18,63.44,63.17,63.29,32200.0,63.18,63.44,63.17,63.29,32200.0
2014-07-01 09:55:00,63.23,63.71,63.23,63.71,21300.0,63.23,63.71,63.23,63.71,21300.0
2014-07-01 10:00:00,63.71,63.79,63.42,63.44,44900.0,63.71,63.79,63.42,63.44,44900.0
2014-07-01 10:05:00,63.45,63.47,63.24,63.35,25500.0,63.45,63.47,63.24,63.35,25500.0
2014-07-01 10:10:00,63.33,63.68,63.33,63.65,26300.0,63.33,63.68,63.33,63.65,26300.0
2014-07-01 10:15:00,63.65,63.8,63.56,63.64,29000.0,63.65,63.8,63.56,63.64,29000.0
2014-07-01 10:20:00,63.6,63.67,63.43,63.51,41100.0,63.6,63.67,63.43,63.51,41100.0
2014-07-01 10:25:00,63.5,63.67,63.3,63.66,33300.0,63.5,63.67,63.3,63.66,33300.0
2014-07-01 10:30:00,63.65,63.65,63.41,63.54,16300.0,63.65,63.65,63.41,63.54,16300.0
2014-07-01 10:35:00,63.55,63.58,63.44,63.48,32000.0,63.55,63.58,63.44,63.48,32000.0
2014-07-01 10:40:00,63.49,63.49,63.07,63.19,56200.0,63.49,63.49,63.07,63.19,56200.0
2014-07-01 10:45:00,63.18,63.24,62.99,63.06,42500.0,63.18,63.24,62.99,63.06,42500.0
2014-07-01 10:50:00,63.06,63.1,62.97,63.01,102700.0,63.06,63.1,62.97,63.01,102700.0
2014-07-01 10:55:00,63.04,63.06,62.93,62.99,40200.0,63.04,63.06,62.93,62.99,40200.0
2014-07-01 11:00:00,63.0,63.05,62.87,63.01,52600.0,63.0,63.05,62.87,63.01,52600.0
2014-07-01 11:05:00,63.0,63.02,62.96,63.02,17000.0,63.0,63.02,62.96,63.02,17000.0
2014-07-01 11:10:00,63.01,63.05,62.99,63.02,19900.0,63.01,63.05,62.99,63.02,19900.0
2014-07-01 11:15:00,63.02,63.03,62.91,62.97,30700.0,63.02,63.03,62.91,62.97,30700.0
2014-07-01 11:20:00,62.93,63.08,62.92,62.99,23900.0,62.93,63.08,62.92,62.99,23900.0
2014-07-01 11:25:00,62.98,63.19,62.98,63.19,32700.0,62.98,63.19,62.98,63.19,32700.0
2014-07-01 11:30:00,63.18,63.19,63.02,63.1,24200.0,63.18,63.19,63.02,63.1,24200.0
2014-07-01 11:35:00,63.08,63.15,63.01,63.07,12300.0,63.08,63.15,63.01,63.07,12300.0
2014-07-01 11:40:00,63.07,63.08,63.01,63.08,10500.0,63.07,63.08,63.01,63.08,10500.0
2014-07-01 11:45:00,63.1,63.13,63.04,63.13,14400.0,63.1,63.13,63.04,63.13,14400.0
2014-07-01 11:50:00,63.14,63.15,63.07,63.11,14500.0,63.14,63.15,63.07,63.11,14500.0
2014-07-01 11:55:00,63.1,63.12,63.04,63.04,15100.0,63.1,63.12,63.04,63.04,15100.0
2014-07-01 12:00:00,63.05,63.1,62.98,63.05,21100.0,63.05,63.1,62.98,63.05,21100.0
2014-07-01 12:05:00,63.1,63.12,63.0,63.11,19600.0,63.1,63.12,63.0,63.11,19600.0
2014-07-01 12:10:00,63.1,63.25,63.02,63.25,23100.0,63.1,63.25,63.02,63.25,23100.0
2014-07-01 12:15:00,63.28,63.58,63.28,63.58,18300.0,63.28,63.58,63.28,63.58,18300.0
2014-07-01 12:20:00,63.59,63.84,63.59,63.59,23500.0,63.59,63.84,63.59,63.59,23500.0
2014-07-01 12:25:00,63.59,63.94,63.59,63.91,28000.0,63.59,63.94,63.59,63.91,28000.0
2014-07-01 12:30:00,63.92,63.92,63.66,63.84,24400.0,63.92,63.92,63.66,63.84,24400.0
2014-07-01 12:35:00,63.84,63.91,63.78,63.78,17800.0,63.84,63.91,63.78,63.78,17800.0
2014-07-01 12:40:00,63.79,63.93,63.79,63.86,18400.0,63.79,63.93,63.79,63.86,18400.0
2014-07-01 12:45:00,63.88,64.0,63.87,64.0,17200.0,63.88,64.0,63.87,64.0,17200.0
2014-07-01 12:50:00,63.99,64.23,63.99,64.13,39000.0,63.99,64.23,63.99,64.13,39000.0
2014-07-01 12:55:00,64.1,64.14,64.03,64.05,14600.0,64.1,64.14,64.03,64.05,14600.0
2014-07-01 13:00:00,64.03,64.07,63.98,64.0,17300.0,64.03,64.07,63.98,64.0,17300.0
2014-07-01 13:05:00,64.03,64.03,63.84,63.84,15800.0,64.03,64.03,63.84,63.84,15800.0
2014-07-01 13:10:00,63.84,63.86,63.65,63.76,13000.0,63.84,63.86,63.65,63.76,13000.0
2014-07-01 13:15:00,63.76,63.93,63.74,63.93,12500.0,63.76,63.93,63.74,63.93,12500.0
2014-07-01 13:20:00,63.95,64.17,63.95,64.17,11900.0,63.95,64.17,63.95,64.17,11900.0
2014-07-01 13:25:00,64.19,64.24,64.15,64.19,25800.0,64.19,64.24,64.15,64.19,25800.0
2014-07-01 13:30:00,64.2,64.24,64.15,64.22,19200.0,64.2,64.24,64.15,64.22,19200.0
2014-07-01 13:35:00,64.23,64.25,64.18,64.24,18300.0,64.23,64.25,64.18,64.24,18300.0
2014-07-01 13:40:00,64.21,64.25,64.15,64.21,19200.0,64.21,64.25,64.15,64.21,19200.0
2014-07-01 13:45:00,64.23,64.48,64.19,64.48,28600.0,64.23,64.48,64.19,64.48,28600.0
2014-07-01 13:50:00,64.47,64.61,64.47,64.55,32600.0,64.47,64.61,64.47,64.55,32600.0
2014-07-01 13:55:00,64.57,64.57,64.4,64.48,34800.0,64.57,64.57,64.4,64.48,34800.0
2014-07-01 14:00:00,64.48,64.48,64.34,64.43,20100.0,64.48,64.48,64.34,64.43,20100.0
2014-07-01 14:05:00,64.41,64.43,64.3,64.37,12800.0,64.41,64.43,64.3,64.37,12800.0
2014-07-01 14:10:00,64.34,64.37,64.27,64.29,20800.0,64.34,64.37,64.27,64.29,20800.0
2014-07-01 14:15:00,64.29,64.29,64.16,64.2,19500.0,64.29,64.29,64.16,64.2,19500.0
2014-07-01 14:20:00,64.2,64.26,64.13,64.25,17700.0,64.2,64.26,64.13,64.25,17700.0
2014-07-01 14:25:00,64.25,64.31,64.19,64.27,22200.0,64.25,64.31,64.19,64.27,22200.0
2014-07-01 14:30:00,64.25,64.26,63.88,63.93,43700.0,64.25,64.26,63.88,63.93,43700.0
2014-07-01 14:35:00,63.91,63.96,63.8,63.91,50400.0,63.91,63.96,63.8,63.91,50400.0
2014-07-01 14:40:00,63.92,63.93,63.7,63.75,16300.0,63.92,63.93,63.7,63.75,16300.0
2014-07-01 14:45:00,63.77,63.85,63.65,63.78,18400.0,63.77,63.85,63.65,63.78,18400.0
2014-07-01 14:50:00,63.82,63.87,63.69,63.73,17300.0,63.82,63.87,63.69,63.73,17300.0
2014-07-01 14:55:00,63.74,63.86,63.73,63.81,19100.0,63.74,63.86,63.73,63.81,19100.0
2014-07-01 15:00:00,63.8,63.87,63.78,63.84,12100.0,63.8,63.87,63.78,63.84,12100.0
2014-07-01 15:05:00,63.82,63.84,63.76,63.8,18700.0,63.82,63.84,63.76,63.8,18700.0
2014-07-01 15:10:00,63.81,63.82,63.75,63.75,9800.0,63.81,63.82,63.75,63.75,9800.0
2014-07-01 15:15:00,63.76,63.95,63.68,63.95,25100.0,63.76,63.95,63.68,63.95,25100.0
2014-07-01 15:20:00,63.93,63.94,63.72,63.78,20400.0,63.93,63.94,63.72,63.78,20400.0
2014-07-01 15:25:00,63.81,63.9,63.78,63.86,17500.0,63.81,63.9,63.78,63.86,17500.0
2014-07-01 15:30:00,63.85,63.9,63.78,63.8,35900.0,63.85,63.9,63.78,63.8,35900.0
2014-07-01 15:35:00,63.79,63.79,63.71,63.79,24400.0,63.79,63.79,63.71,63.79,24400.0
2014-07-01 15:40:00,63.8,63.84,63.74,63.76,34600.0,63.8,63.84,63.74,63.76,34600.0
2014-07-01 15:45:00,63.74,63.78,63.67,63.68,57100.0,63.74,63.78,63.67,63.68,57100.0
2014-07-01 15:50:00,63.69,63.7,63.62,63.62,60500.0,63.69,63.7,63.62,63.62,60500.0
2014-07-01 15:55:00,63.62,63.64,63.54,63.6,94200.0,63.62,63.64,63.54,63.6,94200.0
2014-07-02 09:30:00,63.17,63.48,63.06,63.18,36600.0,63.17,63.48,63.06,63.18,36600.0
2014-07-02 09:35:00,63.19,63.33,62.7,62.88,46000.0,63.19,63.33,62.7,62.88,46000.0
2014-07-02 09:40:00,62.94,63.07,62.71,63.07,28000.0,62.94,63.07,62.71,63.07,28000.0
2014-07-02 09:45:00,63.08,63.28,63.0,63.27,4500.0,63.08,63.28,63.0,63.27,4500.0
2014-07-02 09:50:00,63.28,63.28,63.0,63.16,20200.0,63.28,63.28,63.0,63.16,20200.0
2014-07-02 09:55:00,63.13,63.22,62.98,63.15,27800.0,63.13,63.22,62.98,63.15,27800.0
2014-07-02 10:00:00,63.23,63.37,62.99,63.05,17300.0,63.23,63.37,62.99,63.05,17300.0
2014-07-02 10:05:00,63.0,63.04,62.68,62.77,23800.0,63.0,63.04,62.68,62.77,23800.0
2014-07-02 10:10:00,62.72,62.89,62.62,62.64,11900.0,62.72,62.89,62.62,62.64,11900.0
2014-07-02 10:15:00,62.64,62.84,62.64,62.8,8600.0,62.64,62.84,62.64,62.8,8600.0
2014-07-02 10:20:00,62.73,62.84,62.72,62.8,22100.0,62.73,62.84,62.72,62.8,22100.0
2014-07-02 10:25:00,62.8,62.82,62.73,62.75,14100.0,62.8,62.82,62.73,62.75,14100.0
2014-07-02 10:30:00,62.74,62.8,62.69,62.71,8800.0,62.74,62.8,62.69,62.71,8800.0
2014-07-02 10:35:00,62.73,62.9,62.73,62.88,18800.0,62.73,62.9,62.73,62.88,18800.0
2014-07-02 10:40:00,62.88,62.94,62.76,62.76,12500.0,62.88,62.94,62.76,62.76,12500.0
2014-07-02 10:45:00,62.73,62.77,62.63,62.64,11400.0,62.73,62.77,62.63,62.64,11400.0
2014-07-02 10:50:00,62.63,62.74,62.6,62.67,10500.0,62.63,62.74,62.6,62.67,10500.0
2014-07-02 10:55:00,62.68,62.71,62.6,62.64,3700.0,62.68,62.71,62.6,62.64,3700.0
2014-07-02 11:00:00,62.63,62.79,62.63,62.69,4700.0,62.63,62.79,62.63,62.69,4700.0
2014-07-02 11:05:00,62.7,62.7,62.15,62.15,34200.0,62.7,62.7,62.15,62.15,34200.0
2014-07-02 11:10:00,62.19,62.33,62.19,62.33,7200.0,62.19,62.33,62.19,62.33,7200.0
2014-07-02 11:15:00,62.32,62.39,62.27,62.34,14000.0,62.32,62.39,62.27,62.34,14000.0
2014-07-02 11:20:00,62.33,62.5,62.26,62.41,5900.0,62.33,62.5,62.26,62.41,5900.0
2014-07-02 11:25:00,62.49,62.62,62.39,62.58,4600.0,62.49,62.62,62.39,62.58,4600.0
2014-07-02 11:30:00,62.59,62.72,62.59,62.66,7500.0,62.59,62.72,62.59,62.66,7500.0
2014-07-02 11:35:00,62.65,62.71,62.63,62.66,8100.0,62.65,62.71,62.63,62.66,8100.0
2014-07-02 11:40:00,62.63,62.69,62.59,62.69,4200.0,62.63,62.69,62.59,62.69,4200.0
2014-07-02 11:45:00,62.72,62.8,62.69,62.75,7100.0,62.72,62.8,62.69,62.75,7100.0
2014-07-02 11:50:00,62.75,62.8,62.69,62.77,5800.0,62.75,62.8,62.69,62.77,5800.0
2014-07-02 11:55:00,62.79,62.8,62.73,62.79,3500.0,62.79,62.8,62.73,62.79,3500.0
2014-07-02 12:00:00,62.77,62.8,62.75,62.75,4700.0,62.77,62.8,62.75,62.75,4700.0
2014-07-02 12:05:00,62.79,62.82,62.78,62.81,1700.0,62.79,62.82,62.78,62.81,1700.0
2014-07-02 12:10:00,62.82,62.9,62.82,62.84,13400.0,62.82,62.9,62.82,62.84,13400.0
2014-07-02 12:15:00,62.83,62.9,62.75,62.75,9800.0,62.83,62.9,62.75,62.75,9800.0
2014-07-02 12:20:00,62.76,62.84,62.76,62.79,5100.0,62.76,62.84,62.76,62.79,5100.0
2014-07-02 12:25:00,62.79,62.8,62.74,62.77,2000.0,62.79,62.8,62.74,62.77,2000.0
2014-07-02 12:30:00,62.78,62.8,62.68,62.68,3500.0,62.78,62.8,62.68,62.68,3500.0
2014-07-02 12:35:00,62.68,62.8,62.68,62.73,4300.0,62.68,62.8,62.68,62.73,4300.0
2014-07-02 12:40:00,62.7,62.7,62.57,62.57,2300.0,62.7,62.7,62.57,62.57,2300.0
2014-07-02 12:45:00,62.57,62.57,62.43,62.45,6000.0,62.57,62.57,62.43,62.45,6000.0
2014-07-02 12:50:00,62.43,62.54,62.36,62.36,4500.0,62.43,62.54,62.36,62.36,4500.0
2014-07-02 12:55:00,62.35,62.51,62.35,62.51,3300.0,62.35,62.51,62.35,62.51,3300.0
2014-07-02 13:00:00,62.58,62.58,62.53,62.53,1900.0,62.58,62.58,62.53,62.53,1900.0
2014-07-02 13:05:00,62.53,62.53,62.45,62.48,4100.0,62.53,62.53,62.45,62.48,4100.0
2014-07-02 13:10:00,62.48,62.57,62.48,62.53,2400.0,62.48,62.57,62.48,62.53,2400.0
2014-07-02 13:15:00,62.57,62.57,62.48,62.55,6000.0,62.57,62.57,62.48,62.55,6000.0
2014-07-02 13:20:00,62.59,62.69,62.58,62.61,3000.0,62.59,62.69,62.58,62.61,3000.0
2014-07-02 13:25:00,62.6,62.78,62.6,62.73,3400.0,62.6,62.78,62.6,62.73,3400.0
2014-07-02 13:30:00,62.74,62.8,62.66,62.7,4600.0,62.74,62.8,62.66,62.7,4600.0
2014-07-02 13:35:00,62.7,62.75,62.59,62.63,4500.0,62.7,62.75,62.59,62.63,4500.0
2014-07-02 13:40:00,62.75,62.78,62.65,62.68,3300.0,62.75,62.78,62.65,62.68,3300.0
2014-07-02 13:45:00,62.66,62.7,62.63,62.65,4200.0,62.66,62.7,62.63,62.65,4200.0
2014-07-02 13:50:00,62.59,62.62,62.57,62.57,4000.0,62.59,62.62,62.57,62.57,4000.0
2014-07-02 13:55:00,62.56,62.71,62.56,62.67,3100.0,62.56,62.71,62.56,62.67,3100.0
2014-07-02 14:00:00,62.67,62.7,62.52,62.59,4500.0,62.67,62.7,62.52,62.59,4500.0
2014-07-02 14:05:00,62.55,62.56,62.53,62.55,2300.0,62.55,62.56,62.53,62.55,2300.0
2014-07-02 14:10:00,62.55,62.6,62.43,62.43,3600.0,62.55,62.6,62.43,62.43,3600.0
2014-07-02 14:15:00,62.42,62.45,62.32,62.32,4600.0,62.42,62.45,62.32,62.32,4600.0
2014-07-02 14:20:00,62.34,62.37,62.09,62.09,32000.0,62.34,62.37,62.09,62.09,32000.0
2014-07-02 14:25:00,62.12,62.25,62.01,62.02,30400.0,62.12,62.25,62.01,62.02,30400.0
2014-07-02 14:30:00,62.01,62.1,61.99,62.06,14800.0,62.01,62.1,61.99,62.06,14800.0
2014-07-02 14:35:00,62.05,62.05,61.92,61.93,12500.0,62.05,62.05,61.92,61.93,12500.0
2014-07-02 14:40:00,61.93,62.01,61.92,61.97,8500.0,61.93,62.01,61.92,61.97,8500.0
2014-07-02 14:45:00,61.96,61.97,61.88,61.88,8300.0,61.96,61.97,61.88,61.88,8300.0
2014-07-02 14:50:00,61.88,61.88,61.79,61.8,14900.0,61.88,61.88,61.79,61.8,14900.0
2014-07-02 14:55:00,61.79,61.8,61.7,61.74,19800.0,61.79,61.8,61.7,61.74,19800.0
2014-07-02 15:00:00,61.76,61.86,61.76,61.83,35000.0,61.76,61.86,61.76,61.83,35000.0
2014-07-02 15:05:00,61.83,62.01,61.82,61.87,36300.0,61.83,62.01,61.82,61.87,36300.0
2014-07-02 15:10:00,61.88,62.27,61.88,62.21,16600.0,61.88,62.27,61.88,62.21,16600.0
2014-07-02 15:15:00,62.24,62.27,62.18,62.23,14700.0,62.24,62.27,62.18,62.23,14700.0
2014-07-02 15:20:00,62.27,62.34,62.24,62.26,12800.0,62.27,62.34,62.24,62.26,12800.0
2014-07-02 15:25:00,62.25,62.26,62.1,62.2,22000.0,62.25,62.26,62.1,62.2,22000.0
2014-07-02 15:30:00,62.21,62.21,62.14,62.2,27600.0,62.21,62.21,62.14,62.2,27600.0
2014-07-02 15:35:00,62.2,62.22,62.1,62.1,17700.0,62.2,62.22,62.1,62.1,17700.0
2014-07-02 15:40:00,62.11,62.17,62.09,62.1,18500.0,62.11,62.17,62.09,62.1,18500.0
2014-07-02 15:45:00,62.11,62.21,62.1,62.13,24400.0,62.11,62.21,62.1,62.13,24400.0
2014-07-02 15:50:00,62.15,62.2,62.07,62.12,31400.0,62.15,62.2,62.07,62.12,31400.0
2014-07-02 15:55:00,62.12,62.12,61.99,62.11,57400.0,62.12,62.12,61.99,62.11,57400.0
2014-07-03 09:30:00,62.33,62.33,61.87,62.1,14800.0,62.33,62.33,61.87,62.1,14800.0
2014-07-03 09:35:00,62.11,62.15,61.72,61.86,35400.0,62.11,62.15,61.72,61.86,35400.0
2014-07-03 09:40:00,62.03,62.18,61.75,61.83,34600.0,62.03,62.18,61.75,61.83,34600.0
2014-07-03 09:45:00,61.8,61.93,61.59,61.59,24500.0,61.8,61.93,61.59,61.59,24500.0
2014-07-03 09:50:00,61.61,61.72,61.5,61.52,10500.0,61.61,61.72,61.5,61.52,10500.0
2014-07-03 09:55:00,61.58,61.84,61.43,61.62,15300.0,61.58,61.84,61.43,61.62,15300.0
2014-07-03 10:00:00,61.6,61.75,61.55,61.71,12300.0,61.6,61.75,61.55,61.71,12300.0
2014-07-03 10:05:00,61.65,61.7,61.53,61.63,27000.0,61.65,61.7,61.53,61.63,27000.0
2014-07-03 10:10:00,61.64,61.7,61.34,61.51,21300.0,61.64,61.7,61.34,61.51,21300.0
2014-07-03 10:15:00,61.5,61.54,61.41,61.41,5800.0,61.5,61.54,61.41,61.41,5800.0
2014-07-03 10:20:00,61.45,61.45,61.19,61.28,11400.0,61.45,61.45,61.19,61.28,11400.0
2014-07-03 10:25:00,61.32,61.55,61.29,61.48,5800.0,61.32,61.55,61.29,61.48,5800.0
2014-07-03 10:30:00,61.47,61.48,61.44,61.46,5100.0,61.47,61.48,61.44,61.46,5100.0
2014-07-03 10:35:00,61.46,61.51,61.33,61.5,7100.0,61.46,61.51,61.33,61.5,7100.0
2014-07-03 10:40:00,61.53,61.56,61.32,61.44,5400.0,61.53,61.56,61.32,61.44,5400.0
2014-07-03 10:45:00,61.41,61.52,61.41,61.43,3800.0,61.41,61.52,61.41,61.43,3800.0
2014-07-03 10:50:00,61.43,61.64,61.43,61.63,5600.0,61.43,61.64,61.43,61.63,5600.0
2014-07-03 10:55:00,61.61,61.73,61.55,61.73,4600.0,61.61,61.73,61.55,61.73,4600.0
2014-07-03 11:00:00,61.74,61.82,61.69,61.69,3300.0,61.74,61.82,61.69,61.69,3300.0
2014-07-03 11:05:00,61.69,61.76,61.65,61.76,3300.0,61.69,61.76,61.65,61.76,3300.0
2014-07-03 11:10:00,61.79,61.8,61.7,61.73,4500.0,61.79,61.8,61.7,61.73,4500.0
2014-07-03 11:15:00,61.69,61.7,61.53,61.53,4900.0,61.69,61.7,61.53,61.53,4900.0
2014-07-03 11:20:00,61.53,61.66,61.53,61.56,4200.0,61.53,61.66,61.53,61.56,4200.0
2014-07-03 11:25:00,61.55,61.64,61.51,61.59,6600.0,61.55,61.64,61.51,61.59,6600.0
2014-07-03 11:30:00,61.58,61.72,61.56,61.65,5000.0,61.58,61.72,61.56,61.65,5000.0
2014-07-03 11:35:00,61.63,61.69,61.57,61.65,2700.0,61.63,61.69,61.57,61.65,2700.0
2014-07-03 11:40:00,61.65,61.71,61.54,61.58,5800.0,61.65,61.71,61.54,61.58,5800.0
2014-07-03 11:45:00,61.58,61.69,61.58,61.66,4600.0,61.58,61.69,61.58,61.66,4600.0
2014-07-03 11:50:00,61.65,61.77,61.59,61.75,5800.0,61.65,61.77,61.59,61.75,5800.0
2014-07-03 11:55:00,61.73,61.81,61.6,61.78,5100.0,61.73,61.81,61.6,61.78,5100.0
2014-07-03 12:00:00,61.81,61.85,61.64,61.64,4500.0,61.81,61.85,61.64,61.64,4500.0
2014-07-03 12:05:00,61.64,61.84,61.63,61.84,5900.0,61.64,61.84,61.63,61.84,5900.0
2014-07-03 12:10:00,61.84,61.85,61.74,61.8,5200.0,61.84,61.85,61.74,61.8,5200.0
2014-07-03 12:15:00,61.8,61.83,61.72,61.83,5600.0,61.8,61.83,61.72,61.83,5600.0
2014-07-03 12:20:00,61.84,61.93,61.77,61.93,4500.0,61.84,61.93,61.77,61.93,4500.0
2014-07-03 12:25:00,61.94,61.97,61.86,61.93,5700.0,61.94,61.97,61.86,61.93,5700.0
2014-07-03 12:30:00,61.95,61.97,61.83,61.86,11200.0,61.95,61.97,61.83,61.86,11200.0
2014-07-03 12:35:00,61.87,61.96,61.83,61.9,8700.0,61.87,61.96,61.83,61.9,8700.0
2014-07-03 12:40:00,61.89,61.91,61.73,61.77,9700.0,61.89,61.91,61.73,61.77,9700.0
2014-07-03 12:45:00,61.81,61.82,61.62,61.67,22900.0,61.81,61.82,61.62,61.67,22900.0
2014-07-03 12:50:00,61.69,61.7,61.57,61.61,21100.0,61.69,61.7,61.57,61.61,21100.0
2014-07-03 12:55:00,61.62,61.66,61.48,61.6,42500.0,61.62,61.66,61.48,61.6,42500.0
2014-07-07 09:30:00,61.33,61.34,61.12,61.3,14200.0,61.33,61.34,61.12,61.3,14200.0
2014-07-07 09:35:00,61.28,61.38,60.82,60.97,68500.0,61.28,61.38,60.82,60.97,68500.0
2014-07-07 09:40:00,60.98,61.3,60.89,61.16,10100.0,60.98,61.3,60.89,61.16,10100.0
2014-07-07 09:45:00,61.21,61.36,61.08,61.21,16600.0,61.21,61.36,61.08,61.21,16600.0
2014-07-07 09:50:00,61.26,61.44,61.26,61.43,3300.0,61.26,61.44,61.26,61.43,3300.0
2014-07-07 09:55:00,61.43,61.71,61.29,61.69,10100.0,61.43,61.71,61.29,61.69,10100.0
2014-07-07 10:00:00,61.67,61.67,61.28,61.32,52000.0,61.67,61.67,61.28,61.32,52000.0
2014-07-07 10:05:00,61.32,61.53,61.32,61.53,13900.0,61.32,61.53,61.32,61.53,13900.0
2014-07-07 10:10:00,61.53,61.67,61.32,61.53,11000.0,61.53,61.67,61.32,61.53,11000.0
2014-07-07 10:15:00,61.53,61.67,61.41,61.5,10100.0,61.53,61.67,61.41,61.5,10100.0
2014-07-07 10:20:00,61.47,61.5,61.31,61.33,14800.0,61.47,61.5,61.31,61.33,14800.0
2014-07-07 10:25:00,61.34,61.44,61.25,61.34,5200.0,61.34,61.44,61.25,61.34,5200.0
2014-07-07 10:30:00,61.31,61.35,61.17,61.26,5100.0,61.31,61.35,61.17,61.26,5100.0
2014-07-07 10:35:00,61.27,61.42,61.27,61.42,1500.0,61.27,61.42,61.27,61.42,1500.0
2014-07-07 10:40:00,61.44,61.52,61.41,61.47,5300.0,61.44,61.52,61.41,61.47,5300.0
2014-07-07 10:45:00,61.52,61.55,61.4,61.55,20700.0,61.52,61.55,61.4,61.55,20700.0
2014-07-07 10:50:00,61.54,61.54,61.23,61.23,3700.0,61.54,61.54,61.23,61.23,3700.0
2014-07-07 10:55:00,61.21,61.45,61.19,61.45,4400.0,61.21,61.45,61.19,61.45,4400.0
2014-07-07 11:00:00,61.41,61.47,61.31,61.39,5000.0,61.41,61.47,61.31,61.39,5000.0
2014-07-07 11:05:00,61.35,61.42,61.21,61.21,3200.0,61.35,61.42,61.21,61.21,3200.0
2014-07-07 11:10:00,61.26,61.43,61.25,61.41,1400.0,61.26,61.43,61.25,61.41,1400.0
2014-07-07 11:15:00,61.45,61.45,61.25,61.32,5800.0,61.45,61.45,61.25,61.32,5800.0
2014-07-07 11:20:00,61.29,61.29,61.1,61.19,3400.0,61.29,61.29,61.1,61.19,3400.0
2014-07-07 11:25:00,61.17,61.17,61.01,61.05,17100.0,61.17,61.17,61.01,61.05,17100.0
2014-07-07 11:30:00,61.05,61.11,60.96,61.0,53500.0,61.05,61.11,60.96,61.0,53500.0
2014-07-07 11:35:00,61.01,61.12,60.92,61.0,36200.0,61.01,61.12,60.92,61.0,36200.0
2014-07-07 11:40:00,60.96,60.99,60.86,60.91,3300.0,60.96,60.99,60.86,60.91,3300.0
2014-07-07 11:45:00,60.91,60.91,60.77,60.84,8700.0,60.91,60.91,60.77,60.84,8700.0
2014-07-07 11:50:00,60.85,61.0,60.85,60.88,5100.0,60.85,61.0,60.85,60.88,5100.0
2014-07-07 11:55:00,60.81,60.82,60.72,60.75,3600.0,60.81,60.82,60.72,60.75,3600.0
2014-07-07 12:00:00,60.72,60.92,60.71,60.89,4300.0,60.72,60.92,60.71,60.89,4300.0
2014-07-07 12:05:00,60.84,60.91,60.79,60.9,2200.0,60.84,60.91,60.79,60.9,2200.0
2014-07-07 12:10:00,60.92,60.95,60.8,60.9,3700.0,60.92,60.95,60.8,60.9,3700.0
2014-07-07 12:15:00,60.9,60.92,60.86,60.9,5600.0,60.9,60.92,60.86,60.9,5600.0
2014-07-07 12:20:00,60.92,60.97,60.89,60.93,2600.0,60.92,60.97,60.89,60.93,2600.0
2014-07-07 12:25:00,60.9,60.92,60.84,60.85,2600.0,60.9,60.92,60.84,60.85,2600.0
2014-07-07 12:30:00,60.85,60.87,60.8,60.86,2100.0,60.85,60.87,60.8,60.86,2100.0
2014-07-07 12:35:00,60.87,60.89,60.78,60.79,3900.0,60.87,60.89,60.78,60.79,3900.0
2014-07-07 12:40:00,60.78,60.84,60.76,60.76,1800.0,60.78,60.84,60.76,60.76,1800.0
2014-07-07 12:45:00,60.72,60.76,60.67,60.7,3500.0,60.72,60.76,60.67,60.7,3500.0
2014-07-07 12:50:00,60.67,60.68,60.62,60.62,4800.0,60.67,60.68,60.62,60.62,4800.0
2014-07-07 12:55:00,60.59,60.67,60.56,60.63,5700.0,60.59,60.67,60.56,60.63,5700.0
2014-07-07 13:00:00,60.65,60.71,60.57,60.59,9900.0,60.65,60.71,60.57,60.59,9900.0
2014-07-07 13:05:00,60.59,60.65,60.55,60.58,2900.0,60.59,60.65,60.55,60.58,2900.0
2014-07-07 13:10:00,60.59,60.6,60.54,60.58,5100.0,60.59,60.6,60.54,60.58,5100.0
2014-07-07 13:15:00,60.57,60.61,60.46,60.58,17900.0,60.57,60.61,60.46,60.58,17900.0
2014-07-07 13:20:00,60.65,60.66,60.54,60.56,5600.0,60.65,60.66,60.54,60.56,5600.0
2014-07-07 13:25:00,60.56,60.6,60.49,60.58,6700.0,60.56,60.6,60.49,60.58,6700.0
2014-07-07 13:30:00,60.57,60.64,60.53,60.56,4900.0,60.57,60.64,60.53,60.56,4900.0
2014-07-07 13:35:00,60.57,60.59,60.5,60.51,4300.0,60.57,60.59,60.5,60.51,4300.0
2014-07-07 13:40:00,60.5,60.64,60.5,60.59,5200.0,60.5,60.64,60.5,60.59,5200.0
2014-07-07 13:45:00,60.59,60.74,60.59,60.68,5800.0,60.59,60.74,60.59,60.68,5800.0
2014-07-07 13:50:00,60.71,60.71,60.65,60.65,5600.0,60.71,60.71,60.65,60.65,5600.0
2014-07-07 13:55:00,60.61,60.63,60.47,60.47,10800.0,60.61,60.63,60.47,60.47,10800.0
2014-07-07 14:00:00,60.47,60.51,60.46,60.47,10700.0,60.47,60.51,60.46,60.47,10700.0
2014-07-07 14:05:00,60.47,60.47,60.35,60.36,14700.0,60.47,60.47,60.35,60.36,14700.0
2014-07-07 14:10:00,60.36,60.37,60.25,60.25,9300.0,60.36,60.37,60.25,60.25,9300.0
2014-07-07 14:15:00,60.25,60.26,60.18,60.2,10600.0,60.25,60.26,60.18,60.2,10600.0
2014-07-07 14:20:00,60.2,60.22,60.13,60.2,8800.0,60.2,60.22,60.13,60.2,8800.0
2014-07-07 14:25:00,60.18,60.21,60.14,60.19,4300.0,60.18,60.21,60.14,60.19,4300.0
2014-07-07 14:30:00,60.17,60.19,60.11,60.11,6700.0,60.17,60.19,60.11,60.11,6700.0
2014-07-07 14:35:00,60.11,60.11,60.05,60.08,7500.0,60.11,60.11,60.05,60.08,7500.0
2014-07-07 14:40:00,60.11,60.17,60.04,60.04,11300.0,60.11,60.17,60.04,60.04,11300.0
2014-07-07 14:45:00,60.05,60.14,60.02,60.1,11100.0,60.05,60.14,60.02,60.1,11100.0
2014-07-07 14:50:00,60.1,60.19,60.04,60.15,17700.0,60.1,60.19,60.04,60.15,17700.0
2014-07-07 14:55:00,60.15,60.21,60.02,60.08,12900.0,60.15,60.21,60.02,60.08,12900.0
2014-07-07 15:00:00,60.13,60.17,60.06,60.06,8800.0,60.13,60.17,60.06,60.06,8800.0
2014-07-07 15:05:00,60.06,60.1,59.91,59.94,20300.0,60.06,60.1,59.91,59.94,20300.0
2014-07-07 15:10:00,59.95,59.97,59.71,59.71,37500.0,59.95,59.97,59.71,59.71,37500.0
2014-07-07 15:15:00,59.72,59.81,59.72,59.8,37600.0,59.72,59.81,59.72,59.8,37600.0
2014-07-07 15:20:00,59.79,59.82,59.77,59.8,19400.0,59.79,59.82,59.77,59.8,19400.0
2014-07-07 15:25:00,59.8,59.96,59.8,59.95,27300.0,59.8,59.96,59.8,59.95,27300.0
2014-07-07 15:30:00,59.94,59.99,59.74,59.9,36100.0,59.94,59.99,59.74,59.9,36100.0
2014-07-07 15:35:00,59.92,59.93,59.86,59.87,25100.0,59.92,59.93,59.86,59.87,25100.0
2014-07-07 15:40:00,59.88,59.89,59.79,59.8,20100.0,59.88,59.89,59.79,59.8,20100.0
2014-07-07 15:45:00,59.8,59.81,59.7,59.72,50600.0,59.8,59.81,59.7,59.72,50600.0
2014-07-07 15:50:00,59.73,59.82,59.67,59.8,58600.0,59.73,59.82,59.67,59.8,58600.0
2014-07-07 15:55:00,59.8,59.96,59.79,59.9,82400.0,59.8,59.96,59.79,59.9,82400.0
2014-07-08 09:30:00,59.64,59.73,59.59,59.6,25100.0,59.64,59.73,59.59,59.6,25100.0
2014-07-08 09:35:00,59.59,59.63,58.75,58.75,44900.0,59.59,59.63,58.75,58.75,44900.0
2014-07-08 09:40:00,58.75,58.84,58.37,58.37,52100.0,58.75,58.84,58.37,58.37,52100.0
2014-07-08 09:45:00,58.37,58.48,58.14,58.19,38100.0,58.37,58.48,58.14,58.19,38100.0
2014-07-08 09:50:00,58.23,58.28,57.52,57.76,75400.0,58.23,58.28,57.52,57.76,75400.0
2014-07-08 09:55:00,57.78,58.0,57.74,57.87,64300.0,57.78,58.0,57.74,57.87,64300.0
2014-07-08 10:00:00,57.91,57.91,57.4,57.5,62100.0,57.91,57.91,57.4,57.5,62100.0
2014-07-08 10:05:00,57.5,57.5,57.1,57.2,51100.0,57.5,57.5,57.1,57.2,51100.0
2014-07-08 10:10:00,57.18,57.21,57.11,57.12,40600.0,57.18,57.21,57.11,57.12,40600.0
2014-07-08 10:15:00,57.1,57.15,56.8,56.8,78200.0,57.1,57.15,56.8,56.8,78200.0
2014-07-08 10:20:00,56.86,56.9,56.74,56.85,81000.0,56.86,56.9,56.74,56.85,81000.0
2014-07-08 10:25:00,56.85,57.07,56.6,56.62,85300.0,56.85,57.07,56.6,56.62,85300.0
2014-07-08 10:30:00,56.64,56.68,56.4,56.4,70700.0,56.64,56.68,56.4,56.4,70700.0
2014-07-08 10:35:00,56.42,56.43,56.25,56.26,52300.0,56.42,56.43,56.25,56.26,52300.0
2014-07-08 10:40:00,56.26,56.43,56.22,56.23,53000.0,56.26,56.43,56.22,56.23,53000.0
2014-07-08 10:45:00,56.22,56.53,56.16,56.53,43700.0,56.22,56.53,56.16,56.53,43700.0
2014-07-08 10:50:00,56.52,56.75,56.45,56.64,39700.0,56.52,56.75,56.45,56.64,39700.0
2014-07-08 10:55:00,56.57,56.85,56.57,56.8,28900.0,56.57,56.85,56.57,56.8,28900.0
2014-07-08 11:00:00,56.77,56.79,56.41,56.48,81100.0,56.77,56.79,56.41,56.48,81100.0
2014-07-08 11:05:00,56.46,56.49,56.29,56.35,29800.0,56.46,56.49,56.29,56.35,29800.0
2014-07-08 11:10:00,56.35,56.38,56.06,56.07,32800.0,56.35,56.38,56.06,56.07,32800.0
2014-07-08 11:15:00,56.06,56.15,56.03,56.04,36200.0,56.06,56.15,56.03,56.04,36200.0
2014-07-08 11:20:00,56.05,56.22,55.96,56.19,29800.0,56.05,56.22,55.96,56.19,29800.0
2014-07-08 11:25:00,56.15,56.3,56.12,56.29,11500.0,56.15,56.3,56.12,56.29,11500.0
2014-07-08 11:30:00,56.3,56.33,55.96,56.01,32500.0,56.3,56.33,55.96,56.01,32500.0
2014-07-08 11:35:00,56.0,56.17,55.97,56.04,22000.0,56.0,56.17,55.97,56.04,22000.0
2014-07-08 11:40:00,56.02,56.1,55.78,55.84,31200.0,56.02,56.1,55.78,55.84,31200.0
2014-07-08 11:45:00,55.83,55.84,55.65,55.78,22400.0,55.83,55.84,55.65,55.78,22400.0
2014-07-08 11:50:00,55.79,55.82,55.52,55.55,30300.0,55.79,55.82,55.52,55.55,30300.0
2014-07-08 11:55:00,55.54,55.78,55.52,55.69,49200.0,55.54,55.78,55.52,55.69,49200.0
2014-07-08 12:00:00,55.69,55.98,55.69,55.97,19600.0,55.69,55.98,55.69,55.97,19600.0
2014-07-08 12:05:00,55.97,56.01,55.75,55.79,35400.0,55.97,56.01,55.75,55.79,35400.0
2014-07-08 12:10:00,55.78,55.82,55.61,55.79,17600.0,55.78,55.82,55.61,55.79,17600.0
2014-07-08 12:15:00,55.75,55.76,55.56,55.68,23700.0,55.75,55.76,55.56,55.68,23700.0
2014-07-08 12:20:00,55.66,55.96,55.6,55.96,14800.0,55.66,55.96,55.6,55.96,14800.0
2014-07-08 12:25:00,55.96,55.98,55.85,55.98,17700.0,55.96,55.98,55.85,55.98,17700.0
2014-07-08 12:30:00,55.98,56.1,55.81,55.83,14700.0,55.98,56.1,55.81,55.83,14700.0
2014-07-08 12:35:00,55.87,55.91,55.75,55.85,15000.0,55.87,55.91,55.75,55.85,15000.0
2014-07-08 12:40:00,55.87,55.97,55.8,55.95,15500.0,55.87,55.97,55.8,55.95,15500.0
2014-07-08 12:45:00,55.96,56.06,55.95,55.96,15700.0,55.96,56.06,55.95,55.96,15700.0
2014-07-08 12:50:00,55.98,56.04,55.84,55.89,35900.0,55.98,56.04,55.84,55.89,35900.0
2014-07-08 12:55:00,55.86,55.99,55.81,55.99,15600.0,55.86,55.99,55.81,55.99,15600.0
2014-07-08 13:00:00,55.99,56.2,55.94,56.2,72900.0,55.99,56.2,55.94,56.2,72900.0
2014-07-08 13:05:00,56.21,56.21,55.91,55.93,13400.0,56.21,56.21,55.91,55.93,13400.0
2014-07-08 13:10:00,55.94,56.12,55.93,56.08,14500.0,55.94,56.12,55.93,56.08,14500.0
2014-07-08 13:15:00,56.1,56.38,56.09,56.37,18300.0,56.1,56.38,56.09,56.37,18300.0
2014-07-08 13:20:00,56.37,56.54,56.33,56.5,48100.0,56.37,56.54,56.33,56.5,48100.0
2014-07-08 13:25:00,56.52,56.55,56.46,56.48,16200.0,56.52,56.55,56.46,56.48,16200.0
2014-07-08 13:30:00,56.5,56.5,56.15,56.16,39400.0,56.5,56.5,56.15,56.16,39400.0
2014-07-08 13:35:00,56.17,56.35,56.0,56.17,74900.0,56.17,56.35,56.0,56.17,74900.0
2014-07-08 13:40:00,56.17,56.28,56.15,56.23,14200.0,56.17,56.28,56.15,56.23,14200.0
2014-07-08 13:45:00,56.18,56.42,56.17,56.41,36800.0,56.18,56.42,56.17,56.41,36800.0
2014-07-08 13:50:00,56.41,56.48,56.39,56.47,51700.0,56.41,56.48,56.39,56.47,51700.0
2014-07-08 13:55:00,56.5,56.64,56.49,56.55,18200.0,56.5,56.64,56.49,56.55,18200.0
2014-07-08 14:00:00,56.57,56.58,56.41,56.48,36100.0,56.57,56.58,56.41,56.48,36100.0
2014-07-08 14:05:00,56.48,56.49,56.34,56.34,14900.0,56.48,56.49,56.34,56.34,14900.0
2014-07-08 14:10:00,56.34,56.38,56.33,56.36,21700.0,56.34,56.38,56.33,56.36,21700.0
2014-07-08 14:15:00,56.36,56.36,56.21,56.23,20100.0,56.36,56.36,56.21,56.23,20100.0
2014-07-08 14:20:00,56.23,56.3,56.19,56.3,28100.0,56.23,56.3,56.19,56.3,28100.0
2014-07-08 14:25:00,56.3,56.39,56.29,56.35,12600.0,56.3,56.39,56.29,56.35,12600.0
2014-07-08 14:30:00,56.39,56.44,56.32,56.34,14900.0,56.39,56.44,56.32,56.34,14900.0
2014-07-08 14:35:00,56.37,56.38,56.32,56.33,12600.0,56.37,56.38,56.32,56.33,12600.0
2014-07-08 14:40:00,56.35,56.38,56.23,56.34,40300.0,56.35,56.38,56.23,56.34,40300.0
2014-07-08 14:45:00,56.33,56.35,56.2,56.22,7700.0,56.33,56.35,56.2,56.22,7700.0
2014-07-08 14:50:00,56.22,56.28,56.13,56.18,20000.0,56.22,56.28,56.13,56.18,20000.0
2014-07-08 14:55:00,56.17,56.25,56.13,56.17,33500.0,56.17,56.25,56.13,56.17,33500.0
2014-07-08 15:00:00,56.18,56.23,56.07,56.07,12100.0,56.18,56.23,56.07,56.07,12100.0
2014-07-08 15:05:00,56.1,56.12,56.03,56.06,25200.0,56.1,56.12,56.03,56.06,25200.0
2014-07-08 15:10:00,56.05,56.1,56.01,56.07,15700.0,56.05,56.1,56.01,56.07,15700.0
2014-07-08 15:15:00,56.07,56.09,56.0,56.01,23600.0,56.07,56.09,56.0,56.01,23600.0
2014-07-08 15:20:00,56.01,56.01,55.91,55.93,34500.0,56.01,56.01,55.91,55.93,34500.0
2014-07-08 15:25:00,55.94,56.0,55.91,55.91,32300.0,55.94,56.0,55.91,55.91,32300.0
2014-07-08 15:30:00,55.92,56.0,55.91,55.94,40300.0,55.92,56.0,55.91,55.94,40300.0
2014-07-08 15:35:00,55.93,56.14,55.91,56.03,38600.0,55.93,56.14,55.91,56.03,38600.0
2014-07-08 15:40:00,56.04,56.1,55.99,56.0,53600.0,56.04,56.1,55.99,56.0,53600.0
2014-07-08 15:45:00,56.0,56.01,55.91,55.92,50200.0,56.0,56.01,55.91,55.92,50200.0
2014-07-08 15:50:00,55.91,55.92,55.86,55.87,82800.0,55.91,55.92,55.86,55.87,82800.0
2014-07-08 15:55:00,55.88,55.95,55.87,55.87,119300.0,55.88,55.95,55.87,55.87,119300.0
2014-07-09 09:30:00,56.17,56.51,55.79,56.51,36300.0,56.17,56.51,55.79,56.51,36300.0
2014-07-09 09:35:00,56.54,56.81,56.22,56.68,40800.0,56.54,56.81,56.22,56.68,40800.0
2014-07-09 09:40:00,56.75,56.88,56.6,56.67,30900.0,56.75,56.88,56.6,56.67,30900.0
2014-07-09 09:45:00,56.76,56.87,56.25,56.33,60800.0,56.76,56.87,56.25,56.33,60800.0
2014-07-09 09:50:00,56.31,56.46,56.18,56.45,29400.0,56.31,56.46,56.18,56.45,29400.0
2014-07-09 09:55:00,56.53,56.53,55.91,55.91,11400.0,56.53,56.53,55.91,55.91,11400.0
2014-07-09 10:00:00,55.92,56.22,55.82,56.01,17100.0,55.92,56.22,55.82,56.01,17100.0
2014-07-09 10:05:00,56.02,56.02,55.79,55.79,25300.0,56.02,56.02,55.79,55.79,25300.0
2014-07-09 10:10:00,55.77,55.78,55.31,55.51,18500.0,55.77,55.78,55.31,55.51,18500.0
2014-07-09 10:15:00,55.54,55.7,55.44,55.55,8400.0,55.54,55.7,55.44,55.55,8400.0
2014-07-09 10:20:00,55.58,55.75,55.44,55.68,11300.0,55.58,55.75,55.44,55.68,11300.0
2014-07-09 10:25:00,55.73,55.91,55.7,55.86,12500.0,55.73,55.91,55.7,55.86,12500.0
2014-07-09 10:30:00,55.81,56.21,55.79,56.15,25400.0,55.81,56.21,55.79,56.15,25400.0
2014-07-09 10:35:00,56.15,56.43,56.1,56.43,18800.0,56.15,56.43,56.1,56.43,18800.0
2014-07-09 10:40:00,56.41,56.44,56.33,56.44,14700.0,56.41,56.44,56.33,56.44,14700.0
2014-07-09 10:45:00,56.47,56.57,56.41,56.41,11100.0,56.47,56.57,56.41,56.41,11100.0
2014-07-09 10:50:00,56.42,56.53,56.27,56.53,41600.0,56.42,56.53,56.27,56.53,41600.0
2014-07-09 10:55:00,56.53,56.53,56.29,56.29,7500.0,56.53,56.53,56.29,56.29,7500.0
2014-07-09 11:00:00,56.28,56.38,56.23,56.37,7300.0,56.28,56.38,56.23,56.37,7300.0
2014-07-09 11:05:00,56.35,56.35,56.09,56.12,6100.0,56.35,56.35,56.09,56.12,6100.0
2014-07-09 11:10:00,56.05,56.1,55.97,56.03,8700.0,56.05,56.1,55.97,56.03,8700.0
2014-07-09 11:15:00,56.06,56.14,55.96,56.01,7200.0,56.06,56.14,55.96,56.01,7200.0
2014-07-09 11:20:00,56.01,56.28,56.0,56.26,9800.0,56.01,56.28,56.0,56.26,9800.0
2014-07-09 11:25:00,56.26,56.39,56.21,56.38,4300.0,56.26,56.39,56.21,56.38,4300.0
2014-07-09 11:30:00,56.38,56.39,56.16,56.16,9800.0,56.38,56.39,56.16,56.16,9800.0
2014-07-09 11:35:00,56.13,56.14,56.05,56.13,5300.0,56.13,56.14,56.05,56.13,5300.0
2014-07-09 11:40:00,56.13,56.13,56.03,56.08,13400.0,56.13,56.13,56.03,56.08,13400.0
2014-07-09 11:45:00,56.08,56.1,56.02,56.03,2800.0,56.08,56.1,56.02,56.03,2800.0
2014-07-09 11:50:00,56.05,56.13,55.97,56.13,9100.0,56.05,56.13,55.97,56.13,9100.0
2014-07-09 11:55:00,56.13,56.26,56.13,56.21,5000.0,56.13,56.26,56.13,56.21,5000.0
2014-07-09 12:00:00,56.22,56.22,56.14,56.18,5600.0,56.22,56.22,56.14,56.18,5600.0
2014-07-09 12:05:00,56.21,56.3,56.2,56.22,3200.0,56.21,56.3,56.2,56.22,3200.0
2014-07-09 12:10:00,56.23,56.26,56.19,56.19,5700.0,56.23,56.26,56.19,56.19,5700.0
2014-07-09 12:15:00,56.19,56.26,56.17,56.2,3200.0,56.19,56.26,56.17,56.2,3200.0
2014-07-09 12:20:00,56.2,56.36,56.17,56.36,4900.0,56.2,56.36,56.17,56.36,4900.0
2014-07-09 12:25:00,56.36,56.36,56.22,56.23,4300.0,56.36,56.36,56.22,56.23,4300.0
2014-07-09 12:30:00,56.25,56.25,56.19,56.24,4100.0,56.25,56.25,56.19,56.24,4100.0
2014-07-09 12:35:00,56.23,56.26,56.17,56.26,5200.0,56.23,56.26,56.17,56.26,5200.0
2014-07-09 12:40:00,56.28,56.32,56.19,56.2,6900.0,56.28,56.32,56.19,56.2,6900.0
2014-07-09 12:45:00,56.19,56.29,56.19,56.26,3900.0,56.19,56.29,56.19,56.26,3900.0
2014-07-09 12:50:00,56.23,56.32,56.2,56.32,5000.0,56.23,56.32,56.2,56.32,5000.0
2014-07-09 12:55:00,56.32,56.47,56.3,56.4,11600.0,56.32,56.47,56.3,56.4,11600.0
2014-07-09 13:00:00,56.4,56.42,56.32,56.34,6100.0,56.4,56.42,56.32,56.34,6100.0
2014-07-09 13:05:00,56.32,56.33,56.22,56.23,4000.0,56.32,56.33,56.22,56.23,4000.0
2014-07-09 13:10:00,56.25,56.26,56.2,56.24,6100.0,56.25,56.26,56.2,56.24,6100.0
2014-07-09 13:15:00,56.25,56.3,56.2,56.22,13800.0,56.25,56.3,56.2,56.22,13800.0
2014-07-09 13:20:00,56.22,56.22,56.1,56.14,7600.0,56.22,56.22,56.1,56.14,7600.0
2014-07-09 13:25:00,56.16,56.25,56.16,56.24,7000.0,56.16,56.25,56.16,56.24,7000.0
2014-07-09 13:30:00,56.25,56.46,56.25,56.46,6200.0,56.25,56.46,56.25,56.46,6200.0
2014-07-09 13:35:00,56.46,56.62,56.37,56.61,13100.0,56.46,56.62,56.37,56.61,13100.0
2014-07-09 13:40:00,56.63,56.63,56.41,56.41,15100.0,56.63,56.63,56.41,56.41,15100.0
2014-07-09 13:45:00,56.41,56.59,56.39,56.48,16800.0,56.41,56.59,56.39,56.48,16800.0
2014-07-09 13:50:00,56.52,56.59,56.37,56.4,9200.0,56.52,56.59,56.37,56.4,9200.0
2014-07-09 13:55:00,56.4,56.4,56.3,56.33,7600.0,56.4,56.4,56.3,56.33,7600.0
2014-07-09 14:00:00,56.29,56.39,56.19,56.21,17600.0,56.29,56.39,56.19,56.21,17600.0
2014-07-09 14:05:00,56.24,56.29,56.1,56.24,8600.0,56.24,56.29,56.1,56.24,8600.0
2014-07-09 14:10:00,56.26,56.49,56.22,56.49,7700.0,56.26,56.49,56.22,56.49,7700.0
2014-07-09 14:15:00,56.49,56.75,56.49,56.67,13300.0,56.49,56.75,56.49,56.67,13300.0
2014-07-09 14:20:00,56.64,56.71,56.49,56.49,24700.0,56.64,56.71,56.49,56.49,24700.0
2014-07-09 14:25:00,56.5,56.62,56.4,56.46,11500.0,56.5,56.62,56.4,56.46,11500.0
2014-07-09 14:30:00,56.49,56.55,56.36,56.55,5900.0,56.49,56.55,56.36,56.55,5900.0
2014-07-09 14:35:00,56.56,56.61,56.36,56.49,8000.0,56.56,56.61,56.36,56.49,8000.0
2014-07-09 14:40:00,56.52,56.53,56.39,56.41,6500.0,56.52,56.53,56.39,56.41,6500.0
2014-07-09 14:45:00,56.42,56.55,56.42,56.48,6800.0,56.42,56.55,56.42,56.48,6800.0
2014-07-09 14:50:00,56.51,56.71,56.51,56.71,10000.0,56.51,56.71,56.51,56.71,10000.0
2014-07-09 14:55:00,56.68,56.7,56.5,56.52,10700.0,56.68,56.7,56.5,56.52,10700.0
2014-07-09 15:00:00,56.5,56.53,56.39,56.47,15200.0,56.5,56.53,56.39,56.47,15200.0
2014-07-09 15:05:00,56.48,56.59,56.48,56.57,13200.0,56.48,56.59,56.48,56.57,13200.0
2014-07-09 15:10:00,56.58,56.63,56.56,56.58,9500.0,56.58,56.63,56.56,56.58,9500.0
2014-07-09 15:15:00,56.59,56.6,56.49,56.51,11900.0,56.59,56.6,56.49,56.51,11900.0
2014-07-09 15:20:00,56.51,56.58,56.38,56.4,11400.0,56.51,56.58,56.38,56.4,11400.0
2014-07-09 15:25:00,56.4,56.47,56.4,56.47,12400.0,56.4,56.47,56.4,56.47,12400.0
2014-07-09 15:30:00,56.47,56.47,56.32,56.46,14100.0,56.47,56.47,56.32,56.46,14100.0
2014-07-09 15:35:00,56.44,56.48,56.36,56.48,17900.0,56.44,56.48,56.36,56.48,17900.0
2014-07-09 15:40:00,56.47,56.6,56.45,56.59,20000.0,56.47,56.6,56.45,56.59,20000.0
2014-07-09 15:45:00,56.58,56.58,56.49,56.53,21100.0,56.58,56.58,56.49,56.53,21100.0
2014-07-09 15:50:00,56.51,56.58,56.48,56.56,26400.0,56.51,56.58,56.48,56.56,26400.0
2014-07-09 15:55:00,56.56,56.67,56.53,56.65,66500.0,56.56,56.67,56.53,56.65,66500.0
2014-07-10 09:30:00,55.68,55.68,54.12,54.61,66900.0,55.68,55.68,54.12,54.61,66900.0
2014-07-10 09:35:00,54.7,55.51,54.7,55.35,25300.0,54.7,55.51,54.7,55.35,25300.0
2014-07-10 09:40:00,55.29,56.22,55.29,55.74,21400.0,55.29,56.22,55.29,55.74,21400.0
2014-07-10 09:45:00,55.65,55.69,55.25,55.27,20300.0,55.65,55.69,55.25,55.27,20300.0
2014-07-10 09:50:00,55.34,55.65,55.34,55.61,5600.0,55.34,55.65,55.34,55.61,5600.0
2014-07-10 09:55:00,55.54,55.74,55.51,55.72,12900.0,55.54,55.74,55.51,55.72,12900.0
2014-07-10 10:00:00,55.66,55.91,55.61,55.87,27100.0,55.66,55.91,55.61,55.87,27100.0
2014-07-10 10:05:00,55.92,56.06,55.88,55.98,16900.0,55.92,56.06,55.88,55.98,16900.0
2014-07-10 10:10:00,55.98,56.02,55.78,55.79,7400.0,55.98,56.02,55.78,55.79,7400.0
2014-07-10 10:15:00,55.79,55.94,55.74,55.9,21000.0,55.79,55.94,55.74,55.9,21000.0
2014-07-10 10:20:00,55.85,56.38,55.85,56.38,16100.0,55.85,56.38,55.85,56.38,16100.0
2014-07-10 10:25:00,56.37,56.62,56.3,56.6,17900.0,56.37,56.62,56.3,56.6,17900.0
2014-07-10 10:30:00,56.65,56.67,56.54,56.64,15700.0,56.65,56.67,56.54,56.64,15700.0
2014-07-10 10:35:00,56.66,56.7,56.52,56.61,12700.0,56.66,56.7,56.52,56.61,12700.0
2014-07-10 10:40:00,56.68,56.74,56.63,56.68,3700.0,56.68,56.74,56.63,56.68,3700.0
2014-07-10 10:45:00,56.74,56.82,56.7,56.8,6100.0,56.74,56.82,56.7,56.8,6100.0
2014-07-10 10:50:00,56.76,57.04,56.75,57.04,9000.0,56.76,57.04,56.75,57.04,9000.0
2014-07-10 10:55:00,56.99,57.05,56.9,57.03,19300.0,56.99,57.05,56.9,57.03,19300.0
2014-07-10 11:00:00,57.03,57.37,56.98,57.19,26600.0,57.03,57.37,56.98,57.19,26600.0
2014-07-10 11:05:00,57.19,57.26,57.08,57.21,8400.0,57.19,57.26,57.08,57.21,8400.0
2014-07-10 11:10:00,57.25,57.46,57.24,57.35,15900.0,57.25,57.46,57.24,57.35,15900.0
2014-07-10 11:15:00,57.36,57.46,57.32,57.46,10300.0,57.36,57.46,57.32,57.46,10300.0
2014-07-10 11:20:00,57.41,57.62,57.37,57.61,12600.0,57.41,57.62,57.37,57.61,12600.0
2014-07-10 11:25:00,57.6,57.72,57.51,57.53,28200.0,57.6,57.72,57.51,57.53,28200.0
2014-07-10 11:30:00,57.46,57.65,57.41,57.56,39200.0,57.46,57.65,57.41,57.56,39200.0
2014-07-10 11:35:00,57.63,57.95,57.62,57.74,49000.0,57.63,57.95,57.62,57.74,49000.0
2014-07-10 11:40:00,57.74,57.76,57.33,57.33,10000.0,57.74,57.76,57.33,57.33,10000.0
2014-07-10 11:45:00,57.33,57.49,57.19,57.49,34400.0,57.33,57.49,57.19,57.49,34400.0
2014-07-10 11:50:00,57.48,57.56,57.34,57.37,11400.0,57.48,57.56,57.34,57.37,11400.0
2014-07-10 11:55:00,57.33,57.67,57.33,57.64,16500.0,57.33,57.67,57.33,57.64,16500.0
2014-07-10 12:00:00,57.62,57.79,57.56,57.79,23300.0,57.62,57.79,57.56,57.79,23300.0
2014-07-10 12:05:00,57.79,57.84,57.55,57.64,11000.0,57.79,57.84,57.55,57.64,11000.0
2014-07-10 12:10:00,57.6,57.63,57.54,57.6,11700.0,57.6,57.63,57.54,57.6,11700.0
2014-07-10 12:15:00,57.56,57.85,57.56,57.75,9900.0,57.56,57.85,57.56,57.75,9900.0
2014-07-10 12:20:00,57.76,58.07,57.72,58.07,14800.0,57.76,58.07,57.72,58.07,14800.0
2014-07-10 12:25:00,58.05,58.15,57.97,58.05,13300.0,58.05,58.15,57.97,58.05,13300.0
2014-07-10 12:30:00,58.04,58.3,58.03,58.15,17600.0,58.04,58.3,58.03,58.15,17600.0
2014-07-10 12:35:00,58.15,58.18,58.04,58.09,13700.0,58.15,58.18,58.04,58.09,13700.0
2014-07-10 12:40:00,58.07,58.07,57.89,57.92,9700.0,58.07,58.07,57.89,57.92,9700.0
2014-07-10 12:45:00,57.9,57.96,57.73,57.73,8000.0,57.9,57.96,57.73,57.73,8000.0
2014-07-10 12:50:00,57.73,57.79,57.73,57.79,5000.0,57.73,57.79,57.73,57.79,5000.0
2014-07-10 12:55:00,57.79,57.87,57.77,57.85,5700.0,57.79,57.87,57.77,57.85,5700.0
2014-07-10 13:00:00,57.85,57.9,57.8,57.81,7500.0,57.85,57.9,57.8,57.81,7500.0
2014-07-10 13:05:00,57.83,57.9,57.82,57.87,20200.0,57.83,57.9,57.82,57.87,20200.0
2014-07-10 13:10:00,57.89,57.91,57.86,57.88,8700.0,57.89,57.91,57.86,57.88,8700.0
2014-07-10 13:15:00,57.89,57.9,57.85,57.9,23300.0,57.89,57.9,57.85,57.9,23300.0
2014-07-10 13:20:00,57.9,58.2,57.9,58.0,66900.0,57.9,58.2,57.9,58.0,66900.0
2014-07-10 13:25:00,58.02,58.08,57.96,58.08,8900.0,58.02,58.08,57.96,58.08,8900.0
2014-07-10 13:30:00,58.05,58.11,57.95,58.05,12800.0,58.05,58.11,57.95,58.05,12800.0
2014-07-10 13:35:00,58.03,58.07,57.94,58.04,13800.0,58.03,58.07,57.94,58.04,13800.0
2014-07-10 13:40:00,58.04,58.05,57.9,57.97,8300.0,58.04,58.05,57.9,57.97,8300.0
2014-07-10 13:45:00,57.97,57.99,57.8,57.86,8700.0,57.97,57.99,57.8,57.86,8700.0
2014-07-10 13:50:00,57.89,57.9,57.72,57.72,7400.0,57.89,57.9,57.72,57.72,7400.0
2014-07-10 13:55:00,57.72,57.77,57.54,57.63,8600.0,57.72,57.77,57.54,57.63,8600.0
2014-07-10 14:00:00,57.63,57.7,57.59,57.69,7800.0,57.63,57.7,57.59,57.69,7800.0
2014-07-10 14:05:00,57.69,57.7,57.46,57.58,10300.0,57.69,57.7,57.46,57.58,10300.0
2014-07-10 14:10:00,57.58,57.67,57.56,57.65,8300.0,57.58,57.67,57.56,57.65,8300.0
2014-07-10 14:15:00,57.64,57.82,57.62,57.67,9000.0,57.64,57.82,57.62,57.67,9000.0
2014-07-10 14:20:00,57.68,57.72,57.62,57.64,6900.0,57.68,57.72,57.62,57.64,6900.0
2014-07-10 14:25:00,57.67,57.74,57.64,57.74,4500.0,57.67,57.74,57.64,57.74,4500.0
2014-07-10 14:30:00,57.75,57.78,57.54,57.59,6400.0,57.75,57.78,57.54,57.59,6400.0
2014-07-10 14:35:00,57.55,57.58,57.45,57.57,6500.0,57.55,57.58,57.45,57.57,6500.0
2014-07-10 14:40:00,57.58,57.65,57.33,57.34,9000.0,57.58,57.65,57.33,57.34,9000.0
2014-07-10 14:45:00,57.35,57.55,57.32,57.47,12100.0,57.35,57.55,57.32,57.47,12100.0
2014-07-10 14:50:00,57.44,57.56,57.41,57.45,7200.0,57.44,57.56,57.41,57.45,7200.0
2014-07-10 14:55:00,57.41,57.41,57.21,57.3,17200.0,57.41,57.41,57.21,57.3,17200.0
2014-07-10 15:00:00,57.27,57.31,57.0,57.0,35300.0,57.27,57.31,57.0,57.0,35300.0
2014-07-10 15:05:00,56.99,57.15,56.9,56.97,15400.0,56.99,57.15,56.9,56.97,15400.0
2014-07-10 15:10:00,56.95,57.12,56.94,57.03,13000.0,56.95,57.12,56.94,57.03,13000.0
2014-07-10 15:15:00,57.02,57.22,56.93,57.2,12800.0,57.02,57.22,56.93,57.2,12800.0
2014-07-10 15:20:00,57.18,57.21,57.04,57.19,11700.0,57.18,57.21,57.04,57.19,11700.0
2014-07-10 15:25:00,57.22,57.42,57.22,57.38,14200.0,57.22,57.42,57.22,57.38,14200.0
2014-07-10 15:30:00,57.38,57.47,57.35,57.37,18200.0,57.38,57.47,57.35,57.37,18200.0
2014-07-10 15:35:00,57.37,57.52,57.37,57.49,19700.0,57.37,57.52,57.37,57.49,19700.0
2014-07-10 15:40:00,57.48,57.68,57.45,57.53,21000.0,57.48,57.68,57.45,57.53,21000.0
2014-07-10 15:45:00,57.53,57.56,57.44,57.51,28600.0,57.53,57.56,57.44,57.51,28600.0
2014-07-10 15:50:00,57.5,57.55,57.41,57.55,44800.0,57.5,57.55,57.41,57.55,44800.0
2014-07-10 15:55:00,57.55,57.58,57.47,57.51,58200.0,57.55,57.58,57.47,57.51,58200.0
2014-07-11 09:30:00,57.59,58.02,57.39,57.73,40100.0,57.59,58.02,57.39,57.73,40100.0
2014-07-11 09:35:00,57.73,57.86,56.92,57.11,43300.0,57.73,57.86,56.92,57.11,43300.0
2014-07-11 09:40:00,57.12,57.14,56.65,56.66,11000.0,57.12,57.14,56.65,56.66,11000.0
2014-07-11 09:45:00,56.63,56.63,56.29,56.57,33800.0,56.63,56.63,56.29,56.57,33800.0
2014-07-11 09:50:00,56.54,57.12,56.54,57.04,12300.0,56.54,57.12,56.54,57.04,12300.0
2014-07-11 09:55:00,57.01,57.43,57.01,57.17,12200.0,57.01,57.43,57.01,57.17,12200.0
2014-07-11 10:00:00,57.18,57.39,57.03,57.34,26300.0,57.18,57.39,57.03,57.34,26300.0
2014-07-11 10:05:00,57.28,57.36,57.03,57.22,66800.0,57.28,57.36,57.03,57.22,66800.0
2014-07-11 10:10:00,57.2,57.48,57.19,57.45,26400.0,57.2,57.48,57.19,57.45,26400.0
2014-07-11 10:15:00,57.44,57.59,57.4,57.51,6100.0,57.44,57.59,57.4,57.51,6100.0
2014-07-11 10:20:00,57.58,57.74,57.04,57.09,11200.0,57.58,57.74,57.04,57.09,11200.0
2014-07-11 10:25:00,57.1,57.26,57.1,57.21,6600.0,57.1,57.26,57.1,57.21,6600.0
2014-07-11 10:30:00,57.21,57.4,57.15,57.37,9500.0,57.21,57.4,57.15,57.37,9500.0
2014-07-11 10:35:00,57.41,57.48,57.3,57.3,23500.0,57.41,57.48,57.3,57.3,23500.0
2014-07-11 10:40:00,57.3,57.36,57.22,57.36,4200.0,57.3,57.36,57.22,57.36,4200.0
2014-07-11 10:45:00,57.3,57.44,57.22,57.41,6800.0,57.3,57.44,57.22,57.41,6800.0
2014-07-11 10:50:00,57.42,57.62,57.42,57.52,9000.0,57.42,57.62,57.42,57.52,9000.0
2014-07-11 10:55:00,57.5,57.51,57.37,57.51,6800.0,57.5,57.51,57.37,57.51,6800.0
2014-07-11 11:00:00,57.52,57.71,57.44,57.69,33500.0,57.52,57.71,57.44,57.69,33500.0
2014-07-11 11:05:00,57.66,57.66,57.51,57.6,9300.0,57.66,57.66,57.51,57.6,9300.0
2014-07-11 11:10:00,57.61,57.63,57.47,57.47,3700.0,57.61,57.63,57.47,57.47,3700.0
2014-07-11 11:15:00,57.48,57.48,57.34,57.35,6700.0,57.48,57.48,57.34,57.35,6700.0
2014-07-11 11:20:00,57.32,57.33,56.99,57.1,13900.0,57.32,57.33,56.99,57.1,13900.0
2014-07-11 11:25:00,57.05,57.15,57.0,57.09,8200.0,57.05,57.15,57.0,57.09,8200.0
2014-07-11 11:30:00,57.08,57.19,56.93,57.02,9200.0,57.08,57.19,56.93,57.02,9200.0
2014-07-11 11:35:00,57.01,57.07,56.94,56.97,6200.0,57.01,57.07,56.94,56.97,6200.0
2014-07-11 11:40:00,57.0,57.11,56.88,56.88,6800.0,57.0,57.11,56.88,56.88,6800.0
2014-07-11 11:45:00,56.89,56.96,56.83,56.88,7900.0,56.89,56.96,56.83,56.88,7900.0
2014-07-11 11:50:00,56.81,56.93,56.68,56.88,23400.0,56.81,56.93,56.68,56.88,23400.0
2014-07-11 11:55:00,56.86,56.97,56.79,56.79,2600.0,56.86,56.97,56.79,56.79,2600.0
2014-07-11 12:00:00,56.76,56.88,56.75,56.84,3900.0,56.76,56.88,56.75,56.84,3900.0
2014-07-11 12:05:00,56.85,56.94,56.79,56.94,3300.0,56.85,56.94,56.79,56.94,3300.0
2014-07-11 12:10:00,56.95,57.09,56.95,57.03,6400.0,56.95,57.09,56.95,57.03,6400.0
2014-07-11 12:15:00,57.02,57.11,57.02,57.1,2300.0,57.02,57.11,57.02,57.1,2300.0
2014-07-11 12:20:00,57.08,57.09,57.03,57.08,2700.0,57.08,57.09,57.03,57.08,2700.0
2014-07-11 12:25:00,57.1,57.14,57.01,57.1,5400.0,57.1,57.14,57.01,57.1,5400.0
2014-07-11 12:30:00,57.14,57.16,57.07,57.09,4500.0,57.14,57.16,57.07,57.09,4500.0
2014-07-11 12:35:00,57.09,57.21,57.04,57.21,3700.0,57.09,57.21,57.04,57.21,3700.0
2014-07-11 12:40:00,57.22,57.27,57.22,57.27,2600.0,57.22,57.27,57.22,57.27,2600.0
2014-07-11 12:45:00,57.25,57.25,57.21,57.22,4100.0,57.25,57.25,57.21,57.22,4100.0
2014-07-11 12:50:00,57.19,57.27,57.19,57.27,2000.0,57.19,57.27,57.19,57.27,2000.0
2014-07-11 12:55:00,57.27,57.39,57.24,57.24,2600.0,57.27,57.39,57.24,57.24,2600.0
2014-07-11 13:00:00,57.27,57.37,57.25,57.34,3000.0,57.27,57.37,57.25,57.34,3000.0
2014-07-11 13:05:00,57.34,57.41,57.29,57.33,6200.0,57.34,57.41,57.29,57.33,6200.0
2014-07-11 13:10:00,57.33,57.35,57.27,57.34,3100.0,57.33,57.35,57.27,57.34,3100.0
2014-07-11 13:15:00,57.34,57.57,57.34,57.47,7500.0,57.34,57.57,57.34,57.47,7500.0
2014-07-11 13:20:00,57.48,57.59,57.45,57.58,2900.0,57.48,57.59,57.45,57.58,2900.0
2014-07-11 13:25:00,57.55,57.56,57.47,57.48,9400.0,57.55,57.56,57.47,57.48,9400.0
2014-07-11 13:30:00,57.48,57.48,57.31,57.36,5800.0,57.48,57.48,57.31,57.36,5800.0
2014-07-11 13:35:00,57.35,57.43,57.3,57.34,3900.0,57.35,57.43,57.3,57.34,3900.0
2014-07-11 13:40:00,57.34,57.35,57.19,57.26,5400.0,57.34,57.35,57.19,57.26,5400.0
2014-07-11 13:45:00,57.28,57.41,57.28,57.28,3400.0,57.28,57.41,57.28,57.28,3400.0
2014-07-11 13:50:00,57.28,57.28,57.21,57.24,6000.0,57.28,57.28,57.21,57.24,6000.0
2014-07-11 13:55:00,57.25,57.26,57.15,57.17,8400.0,57.25,57.26,57.15,57.17,8400.0
2014-07-11 14:00:00,57.17,57.21,57.14,57.19,4500.0,57.17,57.21,57.14,57.19,4500.0
2014-07-11 14:05:00,57.23,57.27,57.23,57.27,4500.0,57.23,57.27,57.23,57.27,4500.0
2014-07-11 14:10:00,57.27,57.27,57.2,57.23,3300.0,57.27,57.27,57.2,57.23,3300.0
2014-07-11 14:15:00,57.21,57.21,57.11,57.12,2500.0,57.21,57.21,57.11,57.12,2500.0
2014-07-11 14:20:00,57.12,57.14,57.07,57.14,10100.0,57.12,57.14,57.07,57.14,10100.0
2014-07-11 14:25:00,57.17,57.19,57.14,57.16,5300.0,57.17,57.19,57.14,57.16,5300.0
2014-07-11 14:30:00,57.16,57.31,57.14,57.29,4900.0,57.16,57.31,57.14,57.29,4900.0
2014-07-11 14:35:00,57.29,57.3,57.23,57.25,8000.0,57.29,57.3,57.23,57.25,8000.0
2014-07-11 14:40:00,57.23,57.28,57.19,57.26,4400.0,57.23,57.28,57.19,57.26,4400.0
2014-07-11 14:45:00,57.26,57.26,57.19,57.19,4700.0,57.26,57.26,57.19,57.19,4700.0
2014-07-11 14:50:00,57.2,57.25,57.18,57.18,9500.0,57.2,57.25,57.18,57.18,9500.0
2014-07-11 14:55:00,57.17,57.17,57.04,57.07,6600.0,57.17,57.17,57.04,57.07,6600.0
2014-07-11 15:00:00,57.09,57.15,57.0,57.13,12900.0,57.09,57.15,57.0,57.13,12900.0
2014-07-11 15:05:00,57.13,57.15,57.08,57.09,4700.0,57.13,57.15,57.08,57.09,4700.0
2014-07-11 15:10:00,57.08,57.09,57.01,57.07,7200.0,57.08,57.09,57.01,57.07,7200.0
2014-07-11 15:15:00,57.07,57.08,56.97,56.99,10300.0,57.07,57.08,56.97,56.99,10300.0
2014-07-11 15:20:00,57.0,57.11,56.99,57.04,9000.0,57.0,57.11,56.99,57.04,9000.0
2014-07-11 15:25:00,57.05,57.11,57.04,57.11,8600.0,57.05,57.11,57.04,57.11,8600.0
2014-07-11 15:30:00,57.12,57.15,57.1,57.14,12600.0,57.12,57.15,57.1,57.14,12600.0
2014-07-11 15:35:00,57.13,57.2,57.11,57.13,15800.0,57.13,57.2,57.11,57.13,15800.0
2014-07-11 15:40:00,57.12,57.15,57.05,57.08,16600.0,57.12,57.15,57.05,57.08,16600.0
2014-07-11 15:45:00,57.07,57.08,56.96,56.96,17100.0,57.07,57.08,56.96,56.96,17100.0
2014-07-11 15:50:00,56.97,57.05,56.95,57.02,32400.0,56.97,57.05,56.95,57.02,32400.0
2014-07-11 15:55:00,57.02,57.09,56.97,57.05,38100.0,57.02,57.09,56.97,57.05,38100.0
2014-07-14 09:30:00,57.67,57.78,57.47,57.78,12800.0,57.67,57.78,57.47,57.78,12800.0
2014-07-14 09:35:00,57.75,57.9,57.08,57.5,12700.0,57.75,57.9,57.08,57.5,12700.0
2014-07-14 09:40:00,57.62,57.9,57.62,57.83,10600.0,57.62,57.9,57.62,57.83,10600.0
2014-07-14 09:45:00,57.84,58.36,57.84,58.17,12000.0,57.84,58.36,57.84,58.17,12000.0
2014-07-14 09:50:00,58.16,58.28,57.94,57.94,24900.0,58.16,58.28,57.94,57.94,24900.0
2014-07-14 09:55:00,57.93,57.99,57.65,57.9,70400.0,57.93,57.99,57.65,57.9,70400.0
2014-07-14 10:00:00,57.9,57.94,57.77,57.85,48200.0,57.9,57.94,57.77,57.85,48200.0
2014-07-14 10:05:00,57.86,57.99,57.85,57.89,37800.0,57.86,57.99,57.85,57.89,37800.0
2014-07-14 10:10:00,57.84,57.85,57.73,57.79,13700.0,57.84,57.85,57.73,57.79,13700.0
2014-07-14 10:15:00,57.78,57.84,57.66,57.66,29300.0,57.78,57.84,57.66,57.66,29300.0
2014-07-14 10:20:00,57.66,57.66,57.47,57.62,27500.0,57.66,57.66,57.47,57.62,27500.0
2014-07-14 10:25:00,57.59,57.61,57.37,57.41,29500.0,57.59,57.61,57.37,57.41,29500.0
2014-07-14 10:30:00,57.4,57.66,57.34,57.59,6200.0,57.4,57.66,57.34,57.59,6200.0
2014-07-14 10:35:00,57.64,57.72,57.53,57.59,9800.0,57.64,57.72,57.53,57.59,9800.0
2014-07-14 10:40:00,57.6,57.68,57.43,57.56,26200.0,57.6,57.68,57.43,57.56,26200.0
2014-07-14 10:45:00,57.57,57.88,57.51,57.82,41700.0,57.57,57.88,57.51,57.82,41700.0
2014-07-14 10:50:00,57.83,58.18,57.81,58.08,18900.0,57.83,58.18,57.81,58.08,18900.0
2014-07-14 10:55:00,58.09,58.24,58.07,58.24,10000.0,58.09,58.24,58.07,58.24,10000.0
2014-07-14 11:00:00,58.25,58.36,58.23,58.36,10800.0,58.25,58.36,58.23,58.36,10800.0
2014-07-14 11:05:00,58.39,58.73,58.38,58.69,12500.0,58.39,58.73,58.38,58.69,12500.0
2014-07-14 11:10:00,58.7,59.0,58.7,58.84,30300.0,58.7,59.0,58.7,58.84,30300.0
2014-07-14 11:15:00,58.89,58.89,58.61,58.66,11200.0,58.89,58.89,58.61,58.66,11200.0
2014-07-14 11:20:00,58.65,58.7,58.54,58.61,8800.0,58.65,58.7,58.54,58.61,8800.0
2014-07-14 11:25:00,58.62,58.7,58.5,58.51,31900.0,58.62,58.7,58.5,58.51,31900.0
2014-07-14 11:30:00,58.5,58.52,58.25,58.26,9100.0,58.5,58.52,58.25,58.26,9100.0
2014-07-14 11:35:00,58.25,58.25,58.06,58.13,7600.0,58.25,58.25,58.06,58.13,7600.0
2014-07-14 11:40:00,58.13,58.25,58.11,58.22,13800.0,58.13,58.25,58.11,58.22,13800.0
2014-07-14 11:45:00,58.22,58.28,58.18,58.18,5800.0,58.22,58.28,58.18,58.18,5800.0
2014-07-14 11:50:00,58.2,58.23,58.12,58.12,3100.0,58.2,58.23,58.12,58.12,3100.0
2014-07-14 11:55:00,58.11,58.14,57.98,58.0,8500.0,58.11,58.14,57.98,58.0,8500.0
2014-07-14 12:00:00,57.99,58.13,57.95,58.11,5600.0,57.99,58.13,57.95,58.11,5600.0
2014-07-14 12:05:00,58.13,58.15,58.03,58.03,5600.0,58.13,58.15,58.03,58.03,5600.0
2014-07-14 12:10:00,58.04,58.23,58.03,58.23,7000.0,58.04,58.23,58.03,58.23,7000.0
2014-07-14 12:15:00,58.2,58.3,58.18,58.29,3200.0,58.2,58.3,58.18,58.29,3200.0
2014-07-14 12:20:00,58.29,58.35,58.29,58.35,1900.0,58.29,58.35,58.29,58.35,1900.0
2014-07-14 12:25:00,58.35,58.39,58.23,58.23,6000.0,58.35,58.39,58.23,58.23,6000.0
2014-07-14 12:30:00,58.24,58.24,58.19,58.2,11200.0,58.24,58.24,58.19,58.2,11200.0
2014-07-14 12:35:00,58.2,58.2,58.06,58.08,1400.0,58.2,58.2,58.06,58.08,1400.0
2014-07-14 12:40:00,58.05,58.13,58.05,58.1,3400.0,58.05,58.13,58.05,58.1,3400.0
2014-07-14 12:45:00,58.03,58.05,57.88,57.88,2100.0,58.03,58.05,57.88,57.88,2100.0
2014-07-14 12:50:00,57.89,57.9,57.79,57.8,6700.0,57.89,57.9,57.79,57.8,6700.0
2014-07-14 12:55:00,57.77,57.87,57.77,57.87,2200.0,57.77,57.87,57.77,57.87,2200.0
2014-07-14 13:00:00,57.85,57.95,57.83,57.93,5800.0,57.85,57.95,57.83,57.93,5800.0
2014-07-14 13:05:00,57.96,58.05,57.91,58.05,5400.0,57.96,58.05,57.91,58.05,5400.0
2014-07-14 13:10:00,58.03,58.03,57.94,57.95,1800.0,58.03,58.03,57.94,57.95,1800.0
2014-07-14 13:15:00,57.96,57.96,57.9,57.95,4000.0,57.96,57.96,57.9,57.95,4000.0
2014-07-14 13:20:00,57.96,58.09,57.95,58.09,3700.0,57.96,58.09,57.95,58.09,3700.0
2014-07-14 13:25:00,58.09,58.23,58.09,58.23,1200.0,58.09,58.23,58.09,58.23,1200.0
2014-07-14 13:30:00,58.23,58.23,58.01,58.13,4000.0,58.23,58.23,58.01,58.13,4000.0
2014-07-14 13:35:00,58.09,58.13,58.06,58.12,900.0,58.09,58.13,58.06,58.12,900.0
2014-07-14 13:40:00,58.16,58.3,58.16,58.22,4400.0,58.16,58.3,58.16,58.22,4400.0
2014-07-14 13:45:00,58.22,58.22,58.08,58.08,3500.0,58.22,58.22,58.08,58.08,3500.0
2014-07-14 13:50:00,58.07,58.07,57.96,57.98,4400.0,58.07,58.07,57.96,57.98,4400.0
2014-07-14 13:55:00,57.97,58.01,57.88,57.98,7000.0,57.97,58.01,57.88,57.98,7000.0
2014-07-14 14:00:00,58.03,58.05,57.97,58.0,1700.0,58.03,58.05,57.97,58.0,1700.0
2014-07-14 14:05:00,58.0,58.03,57.95,57.95,2600.0,58.0,58.03,57.95,57.95,2600.0
2014-07-14 14:10:00,57.92,57.92,57.84,57.86,6200.0,57.92,57.92,57.84,57.86,6200.0
2014-07-14 14:15:00,57.86,57.86,57.8,57.84,6600.0,57.86,57.86,57.8,57.84,6600.0
2014-07-14 14:20:00,57.84,57.97,57.79,57.94,5400.0,57.84,57.97,57.79,57.94,5400.0
2014-07-14 14:25:00,57.9,57.93,57.88,57.89,2500.0,57.9,57.93,57.88,57.89,2500.0
2014-07-14 14:30:00,57.89,57.93,57.89,57.92,4500.0,57.89,57.93,57.89,57.92,4500.0
2014-07-14 14:35:00,57.93,57.93,57.86,57.92,6800.0,57.93,57.93,57.86,57.92,6800.0
2014-07-14 14:40:00,57.92,57.96,57.89,57.91,4100.0,57.92,57.96,57.89,57.91,4100.0
2014-07-14 14:45:00,57.93,58.02,57.91,58.02,4600.0,57.93,58.02,57.91,58.02,4600.0
2014-07-14 14:50:00,58.04,58.05,57.97,58.01,2300.0,58.04,58.05,57.97,58.01,2300.0
2014-07-14 14:55:00,58.03,58.1,58.0,58.08,4900.0,58.03,58.1,58.0,58.08,4900.0
2014-07-14 15:00:00,58.08,58.08,57.94,57.94,9500.0,58.08,58.08,57.94,57.94,9500.0
2014-07-14 15:05:00,57.94,58.0,57.92,58.0,4600.0,57.94,58.0,57.92,58.0,4600.0
2014-07-14 15:10:00,58.03,58.03,57.78,57.8,7500.0,58.03,58.03,57.78,57.8,7500.0
2014-07-14 15:15:00,57.8,57.81,57.65,57.66,11000.0,57.8,57.81,57.65,57.66,11000.0
2014-07-14 15:20:00,57.68,57.69,57.58,57.69,7800.0,57.68,57.69,57.58,57.69,7800.0
2014-07-14 15:25:00,57.68,57.68,57.56,57.67,6400.0,57.68,57.68,57.56,57.67,6400.0
2014-07-14 15:30:00,57.67,57.72,57.62,57.67,10200.0,57.67,57.72,57.62,57.67,10200.0
2014-07-14 15:35:00,57.62,57.73,57.59,57.66,13500.0,57.62,57.73,57.59,57.66,13500.0
2014-07-14 15:40:00,57.73,57.77,57.63,57.66,9000.0,57.73,57.77,57.63,57.66,9000.0
2014-07-14 15:45:00,57.66,57.71,57.61,57.64,19800.0,57.66,57.71,57.61,57.64,19800.0
2014-07-14 15:50:00,57.65,57.73,57.61,57.63,27000.0,57.65,57.73,57.61,57.63,27000.0
2014-07-14 15:55:00,57.63,57.63,57.36,57.56,89100.0,57.63,57.63,57.36,57.56,89100.0
2014-07-15 09:30:00,57.67,58.09,57.39,57.62,26100.0,57.67,58.09,57.39,57.62,26100.0
2014-07-15 09:35:00,57.72,57.96,57.37,57.96,16100.0,57.72,57.96,57.37,57.96,16100.0
2014-07-15 09:40:00,57.94,58.15,57.91,58.02,5600.0,57.94,58.15,57.91,58.02,5600.0
2014-07-15 09:45:00,58.06,58.07,57.76,57.76,9400.0,58.06,58.07,57.76,57.76,9400.0
2014-07-15 09:50:00,57.83,57.87,57.52,57.55,17000.0,57.83,57.87,57.52,57.55,17000.0
2014-07-15 09:55:00,57.53,57.57,57.24,57.28,8800.0,57.53,57.57,57.24,57.28,8800.0
2014-07-15 10:00:00,57.33,57.49,57.2,57.2,26700.0,57.33,57.49,57.2,57.2,26700.0
2014-07-15 10:05:00,57.19,57.54,57.14,57.46,5500.0,57.19,57.54,57.14,57.46,5500.0
2014-07-15 10:10:00,57.46,57.59,56.91,56.96,6900.0,57.46,57.59,56.91,56.96,6900.0
2014-07-15 10:15:00,56.96,57.24,56.7,57.24,9400.0,56.96,57.24,56.7,57.24,9400.0
2014-07-15 10:20:00,57.28,57.44,57.07,57.09,6500.0,57.28,57.44,57.07,57.09,6500.0
2014-07-15 10:25:00,57.11,57.33,57.11,57.23,3700.0,57.11,57.33,57.11,57.23,3700.0
2014-07-15 10:30:00,57.23,57.4,57.15,57.15,22600.0,57.23,57.4,57.15,57.15,22600.0
2014-07-15 10:35:00,57.04,57.17,56.74,56.74,36500.0,57.04,57.17,56.74,56.74,36500.0
2014-07-15 10:40:00,56.72,56.72,56.38,56.53,10500.0,56.72,56.72,56.38,56.53,10500.0
2014-07-15 10:45:00,56.54,56.79,56.53,56.58,31400.0,56.54,56.79,56.53,56.58,31400.0
2014-07-15 10:50:00,56.58,56.58,56.36,56.36,20600.0,56.58,56.58,56.36,56.36,20600.0
2014-07-15 10:55:00,56.36,56.37,56.2,56.32,26900.0,56.36,56.37,56.2,56.32,26900.0
2014-07-15 11:00:00,56.26,56.59,56.25,56.43,15000.0,56.26,56.59,56.25,56.43,15000.0
2014-07-15 11:05:00,56.44,56.78,56.39,56.74,15100.0,56.44,56.78,56.39,56.74,15100.0
2014-07-15 11:10:00,56.78,57.11,56.72,56.96,14800.0,56.78,57.11,56.72,56.96,14800.0
2014-07-15 11:15:00,57.0,57.21,56.97,57.16,11700.0,57.0,57.21,56.97,57.16,11700.0
2014-07-15 11:20:00,57.18,57.34,57.11,57.15,36600.0,57.18,57.34,57.11,57.15,36600.0
2014-07-15 11:25:00,57.15,57.21,57.15,57.18,3500.0,57.15,57.21,57.15,57.18,3500.0
2014-07-15 11:30:00,57.15,57.16,56.77,56.79,8500.0,57.15,57.16,56.77,56.79,8500.0
2014-07-15 11:35:00,56.8,56.87,56.65,56.86,5300.0,56.8,56.87,56.65,56.86,5300.0
2014-07-15 11:40:00,56.8,56.84,56.63,56.69,13500.0,56.8,56.84,56.63,56.69,13500.0
2014-07-15 11:45:00,56.64,56.66,56.35,56.4,31500.0,56.64,56.66,56.35,56.4,31500.0
2014-07-15 11:50:00,56.35,56.55,56.35,56.39,11100.0,56.35,56.55,56.35,56.39,11100.0
2014-07-15 11:55:00,56.4,56.41,56.04,56.04,28700.0,56.4,56.41,56.04,56.04,28700.0
2014-07-15 12:00:00,56.04,56.2,55.84,55.99,16900.0,56.04,56.2,55.84,55.99,16900.0
2014-07-15 12:05:00,56.02,56.42,56.02,56.09,24600.0,56.02,56.42,56.02,56.09,24600.0
2014-07-15 12:10:00,56.1,56.32,56.06,56.14,19900.0,56.1,56.32,56.06,56.14,19900.0
2014-07-15 12:15:00,56.16,56.25,55.91,56.19,14600.0,56.16,56.25,55.91,56.19,14600.0
2014-07-15 12:20:00,56.19,56.2,56.08,56.14,6100.0,56.19,56.2,56.08,56.14,6100.0
2014-07-15 12:25:00,56.17,56.25,56.1,56.19,30700.0,56.17,56.25,56.1,56.19,30700.0
2014-07-15 12:30:00,56.16,56.24,55.99,56.06,30900.0,56.16,56.24,55.99,56.06,30900.0
2014-07-15 12:35:00,56.06,56.33,55.89,56.32,67500.0,56.06,56.33,55.89,56.32,67500.0
2014-07-15 12:40:00,56.3,56.36,56.1,56.23,31800.0,56.3,56.36,56.1,56.23,31800.0
2014-07-15 12:45:00,56.25,56.26,56.11,56.16,14400.0,56.25,56.26,56.11,56.16,14400.0
2014-07-15 12:50:00,56.14,56.25,56.1,56.2,12300.0,56.14,56.25,56.1,56.2,12300.0
2014-07-15 12:55:00,56.2,56.2,56.03,56.06,12400.0,56.2,56.2,56.03,56.06,12400.0
2014-07-15 13:00:00,56.07,56.14,56.07,56.07,7900.0,56.07,56.14,56.07,56.07,7900.0
2014-07-15 13:05:00,56.09,56.14,56.09,56.1,13200.0,56.09,56.14,56.09,56.1,13200.0
2014-07-15 13:10:00,56.12,56.27,56.07,56.26,12000.0,56.12,56.27,56.07,56.26,12000.0
2014-07-15 13:15:00,56.28,56.72,56.28,56.4,25300.0,56.28,56.72,56.28,56.4,25300.0
2014-07-15 13:20:00,56.42,56.45,56.28,56.42,7000.0,56.42,56.45,56.28,56.42,7000.0
2014-07-15 13:25:00,56.42,56.44,56.27,56.32,8200.0,56.42,56.44,56.27,56.32,8200.0
2014-07-15 13:30:00,56.32,56.32,56.07,56.08,17500.0,56.32,56.32,56.07,56.08,17500.0
2014-07-15 13:35:00,56.11,56.21,56.04,56.04,12400.0,56.11,56.21,56.04,56.04,12400.0
2014-07-15 13:40:00,56.06,56.08,55.96,55.96,5800.0,56.06,56.08,55.96,55.96,5800.0
2014-07-15 13:45:00,55.98,56.13,55.94,55.98,22900.0,55.98,56.13,55.94,55.98,22900.0
2014-07-15 13:50:00,55.99,56.13,55.92,55.92,7100.0,55.99,56.13,55.92,55.92,7100.0
2014-07-15 13:55:00,55.95,56.13,55.94,56.09,10100.0,55.95,56.13,55.94,56.09,10100.0
2014-07-15 14:00:00,56.13,56.13,55.89,55.9,14400.0,56.13,56.13,55.89,55.9,14400.0
2014-07-15 14:05:00,55.9,55.9,55.77,55.82,34200.0,55.9,55.9,55.77,55.82,34200.0
2014-07-15 14:10:00,55.85,56.09,55.85,56.02,7500.0,55.85,56.09,55.85,56.02,7500.0
2014-07-15 14:15:00,56.03,56.13,56.02,56.1,11000.0,56.03,56.13,56.02,56.1,11000.0
2014-07-15 14:20:00,56.12,56.13,56.03,56.12,13200.0,56.12,56.13,56.03,56.12,13200.0
2014-07-15 14:25:00,56.09,56.13,55.82,56.09,31300.0,56.09,56.13,55.82,56.09,31300.0
2014-07-15 14:30:00,56.11,56.21,56.02,56.11,11700.0,56.11,56.21,56.02,56.11,11700.0
2014-07-15 14:35:00,56.1,56.25,56.05,56.11,13100.0,56.1,56.25,56.05,56.11,13100.0
2014-07-15 14:40:00,56.15,56.27,56.06,56.09,6200.0,56.15,56.27,56.06,56.09,6200.0
2014-07-15 14:45:00,56.08,56.16,56.03,56.1,6100.0,56.08,56.16,56.03,56.1,6100.0
2014-07-15 14:50:00,56.07,56.12,56.0,56.01,5400.0,56.07,56.12,56.0,56.01,5400.0
2014-07-15 14:55:00,56.01,56.13,56.0,56.12,5600.0,56.01,56.13,56.0,56.12,5600.0
2014-07-15 15:00:00,56.11,56.14,56.02,56.05,7400.0,56.11,56.14,56.02,56.05,7400.0
2014-07-15 15:05:00,56.04,56.04,55.84,55.84,10400.0,56.04,56.04,55.84,55.84,10400.0
2014-07-15 15:10:00,55.85,55.98,55.79,55.98,8100.0,55.85,55.98,55.79,55.98,8100.0
2014-07-15 15:15:00,56.01,56.01,55.84,55.84,7200.0,56.01,56.01,55.84,55.84,7200.0
2014-07-15 15:20:00,55.83,55.86,55.77,55.85,16000.0,55.83,55.86,55.77,55.85,16000.0
2014-07-15 15:25:00,55.84,56.02,55.84,55.98,10600.0,55.84,56.02,55.84,55.98,10600.0
2014-07-15 15:30:00,55.99,56.09,55.97,56.0,13500.0,55.99,56.09,55.97,56.0,13500.0
2014-07-15 15:35:00,56.03,56.09,55.99,56.05,16000.0,56.03,56.09,55.99,56.05,16000.0
2014-07-15 15:40:00,56.06,56.15,56.05,56.09,18700.0,56.06,56.15,56.05,56.09,18700.0
2014-07-15 15:45:00,56.09,56.11,55.94,56.03,22700.0,56.09,56.11,55.94,56.03,22700.0
2014-07-15 15:50:00,56.04,56.04,55.94,55.98,31700.0,56.04,56.04,55.94,55.98,31700.0
2014-07-15 15:55:00,55.98,56.09,55.97,56.03,36100.0,55.98,56.09,55.97,56.03,36100.0
2014-07-16 09:30:00,56.65,56.73,56.01,56.09,27900.0,56.65,56.73,56.01,56.09,27900.0
2014-07-16 09:35:00,56.04,56.18,55.62,56.18,20000.0,56.04,56.18,55.62,56.18,20000.0
2014-07-16 09:40:00,56.23,56.59,56.16,56.59,28900.0,56.23,56.59,56.16,56.59,28900.0
2014-07-16 09:45:00,56.7,57.11,56.7,57.11,20600.0,56.7,57.11,56.7,57.11,20600.0
2014-07-16 09:50:00,57.16,57.16,56.68,56.8,17700.0,57.16,57.16,56.68,56.8,17700.0
2014-07-16 09:55:00,56.83,56.86,56.51,56.51,13000.0,56.83,56.86,56.51,56.51,13000.0
2014-07-16 10:00:00,56.52,56.87,56.52,56.61,15900.0,56.52,56.87,56.52,56.61,15900.0
2014-07-16 10:05:00,56.68,56.95,56.68,56.78,9600.0,56.68,56.95,56.68,56.78,9600.0
2014-07-16 10:10:00,56.77,56.84,56.61,56.61,22200.0,56.77,56.84,56.61,56.61,22200.0
2014-07-16 10:15:00,56.61,56.63,56.46,56.52,12100.0,56.61,56.63,56.46,56.52,12100.0
2014-07-16 10:20:00,56.5,56.66,56.39,56.46,38200.0,56.5,56.66,56.39,56.46,38200.0
2014-07-16 10:25:00,56.47,56.57,56.25,56.36,48100.0,56.47,56.57,56.25,56.36,48100.0
2014-07-16 10:30:00,56.38,56.38,56.25,56.33,29100.0,56.38,56.38,56.25,56.33,29100.0
2014-07-16 10:35:00,56.38,56.5,56.22,56.48,16700.0,56.38,56.5,56.22,56.48,16700.0
2014-07-16 10:40:00,56.48,56.48,56.27,56.31,19700.0,56.48,56.48,56.27,56.31,19700.0
2014-07-16 10:45:00,56.29,56.31,56.1,56.16,31600.0,56.29,56.31,56.1,56.16,31600.0
2014-07-16 10:50:00,56.12,56.31,56.01,56.09,17600.0,56.12,56.31,56.01,56.09,17600.0
2014-07-16 10:55:00,56.14,56.23,56.08,56.1,7500.0,56.14,56.23,56.08,56.1,7500.0
2014-07-16 11:00:00,56.14,56.44,56.14,56.44,4100.0,56.14,56.44,56.14,56.44,4100.0
2014-07-16 11:05:00,56.47,56.53,56.37,56.41,8100.0,56.47,56.53,56.37,56.41,8100.0
2014-07-16 11:10:00,56.4,56.43,56.33,56.38,5600.0,56.4,56.43,56.33,56.38,5600.0
2014-07-16 11:15:00,56.38,56.5,56.37,56.43,3000.0,56.38,56.5,56.37,56.43,3000.0
2014-07-16 11:20:00,56.4,56.41,56.18,56.28,5700.0,56.4,56.41,56.18,56.28,5700.0
2014-07-16 11:25:00,56.3,56.42,56.3,56.34,3900.0,56.3,56.42,56.3,56.34,3900.0
2014-07-16 11:30:00,56.32,56.33,56.19,56.2,2300.0,56.32,56.33,56.19,56.2,2300.0
2014-07-16 11:35:00,56.19,56.22,56.02,56.02,4500.0,56.19,56.22,56.02,56.02,4500.0
2014-07-16 11:40:00,56.05,56.11,55.95,55.95,11500.0,56.05,56.11,55.95,55.95,11500.0
2014-07-16 11:45:00,55.98,56.05,55.92,55.97,3200.0,55.98,56.05,55.92,55.97,3200.0
2014-07-16 11:50:00,56.07,56.2,56.07,56.17,2400.0,56.07,56.2,56.07,56.17,2400.0
2014-07-16 11:55:00,56.21,56.29,56.1,56.1,3400.0,56.21,56.29,56.1,56.1,3400.0
2014-07-16 12:00:00,56.14,56.19,56.13,56.13,2600.0,56.14,56.19,56.13,56.13,2600.0
2014-07-16 12:05:00,56.16,56.4,56.16,56.4,2100.0,56.16,56.4,56.16,56.4,2100.0
2014-07-16 12:10:00,56.47,56.47,56.31,56.37,3700.0,56.47,56.47,56.31,56.37,3700.0
2014-07-16 12:15:00,56.43,56.49,56.41,56.43,3900.0,56.43,56.49,56.41,56.43,3900.0
2014-07-16 12:20:00,56.37,56.5,56.29,56.29,19500.0,56.37,56.5,56.29,56.29,19500.0
2014-07-16 12:25:00,56.28,56.34,56.22,56.29,2200.0,56.28,56.34,56.22,56.29,2200.0
2014-07-16 12:30:00,56.37,56.44,56.34,56.34,2600.0,56.37,56.44,56.34,56.34,2600.0
2014-07-16 12:35:00,56.33,56.33,56.24,56.31,2500.0,56.33,56.33,56.24,56.31,2500.0
2014-07-16 12:40:00,56.34,56.36,56.3,56.33,1600.0,56.34,56.36,56.3,56.33,1600.0
2014-07-16 12:45:00,56.33,56.45,56.27,56.28,5400.0,56.33,56.45,56.27,56.28,5400.0
2014-07-16 12:50:00,56.3,56.37,56.3,56.33,3500.0,56.3,56.37,56.3,56.33,3500.0
2014-07-16 12:55:00,56.37,56.46,56.37,56.44,2600.0,56.37,56.46,56.37,56.44,2600.0
2014-07-16 13:00:00,56.41,56.44,56.35,56.35,2700.0,56.41,56.44,56.35,56.35,2700.0
2014-07-16 13:05:00,56.34,56.34,56.28,56.31,3200.0,56.34,56.34,56.28,56.31,3200.0
2014-07-16 13:10:00,56.32,56.42,56.32,56.42,2600.0,56.32,56.42,56.32,56.42,2600.0
2014-07-16 13:15:00,56.4,56.42,56.36,56.38,3000.0,56.4,56.42,56.36,56.38,3000.0
2014-07-16 13:20:00,56.36,56.36,56.23,56.28,6100.0,56.36,56.36,56.23,56.28,6100.0
2014-07-16 13:25:00,56.27,56.5,56.27,56.49,6200.0,56.27,56.5,56.27,56.49,6200.0
2014-07-16 13:30:00,56.5,56.5,56.39,56.39,4400.0,56.5,56.5,56.39,56.39,4400.0
2014-07-16 13:35:00,56.4,56.4,56.31,56.33,8300.0,56.4,56.4,56.31,56.33,8300.0
2014-07-16 13:40:00,56.33,56.38,56.23,56.25,11500.0,56.33,56.38,56.23,56.25,11500.0
2014-07-16 13:45:00,56.28,56.38,56.26,56.32,8100.0,56.28,56.38,56.26,56.32,8100.0
2014-07-16 13:50:00,56.31,56.36,56.3,56.34,4100.0,56.31,56.36,56.3,56.34,4100.0
2014-07-16 13:55:00,56.35,56.41,56.35,56.36,3900.0,56.35,56.41,56.35,56.36,3900.0
2014-07-16 14:00:00,56.38,56.44,56.38,56.41,5300.0,56.38,56.44,56.38,56.41,5300.0
2014-07-16 14:05:00,56.41,56.51,56.32,56.36,73700.0,56.41,56.51,56.32,56.36,73700.0
2014-07-16 14:10:00,56.32,56.5,56.32,56.5,10000.0,56.32,56.5,56.32,56.5,10000.0
2014-07-16 14:15:00,56.5,56.5,56.34,56.37,10400.0,56.5,56.5,56.34,56.37,10400.0
2014-07-16 14:20:00,56.36,56.41,56.35,56.38,9800.0,56.36,56.41,56.35,56.38,9800.0
2014-07-16 14:25:00,56.42,56.44,56.39,56.43,3600.0,56.42,56.44,56.39,56.43,3600.0
2014-07-16 14:30:00,56.43,56.46,56.36,56.4,6700.0,56.43,56.46,56.36,56.4,6700.0
2014-07-16 14:35:00,56.41,56.41,56.3,56.33,7600.0,56.41,56.41,56.3,56.33,7600.0
2014-07-16 14:40:00,56.31,56.42,56.3,56.3,11600.0,56.31,56.42,56.3,56.3,11600.0
2014-07-16 14:45:00,56.31,56.43,56.29,56.38,6700.0,56.31,56.43,56.29,56.38,6700.0
2014-07-16 14:50:00,56.35,56.37,56.26,56.34,8900.0,56.35,56.37,56.26,56.34,8900.0
2014-07-16 14:55:00,56.32,56.35,56.31,56.35,3000.0,56.32,56.35,56.31,56.35,3000.0
2014-07-16 15:00:00,56.35,56.43,56.35,56.41,12000.0,56.35,56.43,56.35,56.41,12000.0
2014-07-16 15:05:00,56.4,56.48,56.39,56.41,7800.0,56.4,56.48,56.39,56.41,7800.0
2014-07-16 15:10:00,56.41,56.46,56.36,56.46,28600.0,56.41,56.46,56.36,56.46,28600.0
2014-07-16 15:15:00,56.44,56.45,56.38,56.38,15300.0,56.44,56.45,56.38,56.38,15300.0
2014-07-16 15:20:00,56.38,56.43,56.32,56.32,23000.0,56.38,56.43,56.32,56.32,23000.0
2014-07-16 15:25:00,56.33,56.41,56.33,56.4,33200.0,56.33,56.41,56.33,56.4,33200.0
2014-07-16 15:30:00,56.39,56.39,56.25,56.26,14400.0,56.39,56.39,56.25,56.26,14400.0
2014-07-16 15:35:00,56.29,56.38,56.24,56.29,28700.0,56.29,56.38,56.24,56.29,28700.0
2014-07-16 15:40:00,56.29,56.29,56.15,56.17,16700.0,56.29,56.29,56.15,56.17,16700.0
2014-07-16 15:45:00,56.18,56.26,56.16,56.23,47800.0,56.18,56.26,56.16,56.23,47800.0
2014-07-16 15:50:00,56.24,56.37,56.24,56.31,34500.0,56.24,56.37,56.24,56.31,34500.0
2014-07-16 15:55:00,56.32,56.33,56.24,56.32,93100.0,56.32,56.33,56.24,56.32,93100.0
2014-07-17 09:30:00,55.95,56.36,55.95,56.35,6900.0,55.95,56.36,55.95,56.35,6900.0
2014-07-17 09:35:00,56.33,57.01,56.33,56.87,11000.0,56.33,57.01,56.33,56.87,11000.0
2014-07-17 09:40:00,56.74,56.9,56.71,56.9,1400.0,56.74,56.9,56.71,56.9,1400.0
2014-07-17 09:45:00,56.89,56.89,56.57,56.65,4500.0,56.89,56.89,56.57,56.65,4500.0
2014-07-17 09:50:00,56.66,56.85,56.63,56.85,13400.0,56.66,56.85,56.63,56.85,13400.0
2014-07-17 09:55:00,56.9,57.06,56.87,56.87,5600.0,56.9,57.06,56.87,56.87,5600.0
2014-07-17 10:00:00,56.87,57.22,56.72,57.09,48400.0,56.87,57.22,56.72,57.09,48400.0
2014-07-17 10:05:00,57.05,57.05,56.78,56.93,9900.0,57.05,57.05,56.78,56.93,9900.0
2014-07-17 10:10:00,56.89,56.89,56.68,56.8,2500.0,56.89,56.89,56.68,56.8,2500.0
2014-07-17 10:15:00,56.78,56.78,56.46,56.46,21300.0,56.78,56.78,56.46,56.46,21300.0
2014-07-17 10:20:00,56.51,56.72,56.5,56.66,11700.0,56.51,56.72,56.5,56.66,11700.0
2014-07-17 10:25:00,56.73,56.87,56.65,56.83,10800.0,56.73,56.87,56.65,56.83,10800.0
2014-07-17 10:30:00,56.82,56.82,56.53,56.54,2900.0,56.82,56.82,56.53,56.54,2900.0
2014-07-17 10:35:00,56.57,56.57,56.4,56.4,3700.0,56.57,56.57,56.4,56.4,3700.0
2014-07-17 10:40:00,56.42,56.66,56.42,56.55,13000.0,56.42,56.66,56.42,56.55,13000.0
2014-07-17 10:45:00,56.64,56.82,56.61,56.78,17500.0,56.64,56.82,56.61,56.78,17500.0
2014-07-17 10:50:00,56.75,56.92,56.72,56.87,19800.0,56.75,56.92,56.72,56.87,19800.0
2014-07-17 10:55:00,56.84,56.86,56.66,56.67,14500.0,56.84,56.86,56.66,56.67,14500.0
2014-07-17 11:00:00,56.66,56.69,56.51,56.51,4300.0,56.66,56.69,56.51,56.51,4300.0
2014-07-17 11:05:00,56.59,56.76,56.35,56.35,8100.0,56.59,56.76,56.35,56.35,8100.0
2014-07-17 11:10:00,56.38,56.59,56.31,56.43,12700.0,56.38,56.59,56.31,56.43,12700.0
2014-07-17 11:15:00,56.42,56.45,56.16,56.38,32700.0,56.42,56.45,56.16,56.38,32700.0
2014-07-17 11:20:00,56.46,56.55,56.32,56.37,16600.0,56.46,56.55,56.32,56.37,16600.0
2014-07-17 11:25:00,56.34,56.56,56.33,56.42,26200.0,56.34,56.56,56.33,56.42,26200.0
2014-07-17 11:30:00,56.4,56.62,56.36,56.54,30200.0,56.4,56.62,56.36,56.54,30200.0
2014-07-17 11:35:00,56.54,56.71,56.44,56.58,22100.0,56.54,56.71,56.44,56.58,22100.0
2014-07-17 11:40:00,56.58,56.77,56.58,56.65,16000.0,56.58,56.77,56.58,56.65,16000.0
2014-07-17 11:45:00,56.65,56.89,56.54,56.74,55400.0,56.65,56.89,56.54,56.74,55400.0
2014-07-17 11:50:00,56.75,56.92,56.7,56.79,14800.0,56.75,56.92,56.7,56.79,14800.0
2014-07-17 11:55:00,56.78,56.94,56.68,56.83,34400.0,56.78,56.94,56.68,56.83,34400.0
2014-07-17 12:00:00,56.81,56.95,56.64,56.74,90300.0,56.81,56.95,56.64,56.74,90300.0
2014-07-17 12:05:00,56.71,56.71,56.47,56.48,12800.0,56.71,56.71,56.47,56.48,12800.0
2014-07-17 12:10:00,56.48,56.62,56.44,56.53,10700.0,56.48,56.62,56.44,56.53,10700.0
2014-07-17 12:15:00,56.53,56.73,56.39,56.46,18600.0,56.53,56.73,56.39,56.46,18600.0
2014-07-17 12:20:00,56.43,56.44,56.24,56.26,50000.0,56.43,56.44,56.24,56.26,50000.0
2014-07-17 12:25:00,56.26,56.54,56.22,56.54,6600.0,56.26,56.54,56.22,56.54,6600.0
2014-07-17 12:30:00,56.57,56.64,56.41,56.5,15700.0,56.57,56.64,56.41,56.5,15700.0
2014-07-17 12:35:00,56.56,56.68,56.56,56.62,5500.0,56.56,56.68,56.56,56.62,5500.0
2014-07-17 12:40:00,56.59,56.75,56.59,56.75,4100.0,56.59,56.75,56.59,56.75,4100.0
2014-07-17 12:45:00,56.75,56.81,56.56,56.65,202700.0,56.75,56.81,56.56,56.65,202700.0
2014-07-17 12:50:00,56.74,56.84,56.6,56.72,120200.0,56.74,56.84,56.6,56.72,120200.0
2014-07-17 12:55:00,56.75,56.88,56.69,56.88,53600.0,56.75,56.88,56.69,56.88,53600.0
2014-07-17 13:00:00,56.86,56.86,56.69,56.83,84800.0,56.86,56.86,56.69,56.83,84800.0
2014-07-17 13:05:00,56.78,56.87,56.7,56.76,6600.0,56.78,56.87,56.7,56.76,6600.0
2014-07-17 13:10:00,56.77,56.89,56.77,56.81,2900.0,56.77,56.89,56.77,56.81,2900.0
2014-07-17 13:15:00,56.83,56.92,56.69,56.79,5100.0,56.83,56.92,56.69,56.79,5100.0
2014-07-17 13:20:00,56.79,56.81,56.64,56.8,5100.0,56.79,56.81,56.64,56.8,5100.0
2014-07-17 13:25:00,56.85,56.91,56.81,56.87,2700.0,56.85,56.91,56.81,56.87,2700.0
2014-07-17 13:30:00,56.87,57.0,56.79,56.79,4500.0,56.87,57.0,56.79,56.79,4500.0
2014-07-17 13:35:00,56.84,56.96,56.84,56.86,6800.0,56.84,56.96,56.84,56.86,6800.0
2014-07-17 13:40:00,56.9,56.94,56.73,56.73,1700.0,56.9,56.94,56.73,56.73,1700.0
2014-07-17 13:45:00,56.74,56.98,56.73,56.91,8400.0,56.74,56.98,56.73,56.91,8400.0
2014-07-17 13:50:00,56.92,56.98,56.85,56.97,6900.0,56.92,56.98,56.85,56.97,6900.0
2014-07-17 13:55:00,56.97,56.98,56.8,56.91,6200.0,56.97,56.98,56.8,56.91,6200.0
2014-07-17 14:00:00,56.87,56.92,56.69,56.79,5500.0,56.87,56.92,56.69,56.79,5500.0
2014-07-17 14:05:00,56.68,56.77,56.55,56.73,9600.0,56.68,56.77,56.55,56.73,9600.0
2014-07-17 14:10:00,56.75,56.95,56.75,56.86,12300.0,56.75,56.95,56.75,56.86,12300.0
2014-07-17 14:15:00,56.84,56.88,56.64,56.79,11300.0,56.84,56.88,56.64,56.79,11300.0
2014-07-17 14:20:00,56.79,56.85,56.68,56.81,12400.0,56.79,56.85,56.68,56.81,12400.0
2014-07-17 14:25:00,56.82,56.86,56.73,56.78,5800.0,56.82,56.86,56.73,56.78,5800.0
2014-07-17 14:30:00,56.8,56.86,56.68,56.74,11100.0,56.8,56.86,56.68,56.74,11100.0
2014-07-17 14:35:00,56.73,56.99,56.73,56.97,12300.0,56.73,56.99,56.73,56.97,12300.0
2014-07-17 14:40:00,56.94,56.97,56.81,56.83,8900.0,56.94,56.97,56.81,56.83,8900.0
2014-07-17 14:45:00,56.81,56.91,56.74,56.75,6400.0,56.81,56.91,56.74,56.75,6400.0
2014-07-17 14:50:00,56.78,56.86,56.68,56.81,9200.0,56.78,56.86,56.68,56.81,9200.0
2014-07-17 14:55:00,56.81,56.86,56.65,56.69,19200.0,56.81,56.86,56.65,56.69,19200.0
2014-07-17 15:00:00,56.65,56.71,56.53,56.61,19200.0,56.65,56.71,56.53,56.61,19200.0
2014-07-17 15:05:00,56.61,56.63,56.33,56.33,17700.0,56.61,56.63,56.33,56.33,17700.0
2014-07-17 15:10:00,56.35,56.53,56.3,56.52,19100.0,56.35,56.53,56.3,56.52,19100.0
2014-07-17 15:15:00,56.52,56.53,56.34,56.43,29200.0,56.52,56.53,56.34,56.43,29200.0
2014-07-17 15:20:00,56.46,56.68,56.36,56.58,132100.0,56.46,56.68,56.36,56.58,132100.0
2014-07-17 15:25:00,56.57,56.67,56.53,56.58,75400.0,56.57,56.67,56.53,56.58,75400.0
2014-07-17 15:30:00,56.59,56.64,56.34,56.54,39300.0,56.59,56.64,56.34,56.54,39300.0
2014-07-17 15:35:00,56.55,56.72,56.51,56.61,71900.0,56.55,56.72,56.51,56.61,71900.0
2014-07-17 15:40:00,56.61,56.72,56.43,56.57,60400.0,56.61,56.72,56.43,56.57,60400.0
2014-07-17 15:45:00,56.56,56.7,56.38,56.69,65000.0,56.56,56.7,56.38,56.69,65000.0
2014-07-17 15:50:00,56.69,56.74,56.56,56.6,86100.0,56.69,56.74,56.56,56.6,86100.0
2014-07-17 15:55:00,56.59,56.72,56.53,56.6,82300.0,56.59,56.72,56.53,56.6,82300.0
2014-07-18 09:30:00,56.94,57.7,56.85,57.7,74600.0,56.94,57.7,56.85,57.7,74600.0
2014-07-18 09:35:00,57.71,58.41,57.63,58.28,31900.0,57.71,58.41,57.63,58.28,31900.0
2014-07-18 09:40:00,58.27,58.38,57.73,57.95,32000.0,58.27,58.38,57.73,57.95,32000.0
2014-07-18 09:45:00,57.98,57.98,57.55,57.77,33500.0,57.98,57.98,57.55,57.77,33500.0
2014-07-18 09:50:00,57.84,58.02,57.49,57.68,31100.0,57.84,58.02,57.49,57.68,31100.0
2014-07-18 09:55:00,57.69,58.04,57.69,57.96,25800.0,57.69,58.04,57.69,57.96,25800.0
2014-07-18 10:00:00,57.96,58.01,57.62,57.96,30500.0,57.96,58.01,57.62,57.96,30500.0
2014-07-18 10:05:00,57.97,58.07,57.67,57.9,36500.0,57.97,58.07,57.67,57.9,36500.0
2014-07-18 10:10:00,57.91,57.97,57.63,57.87,54700.0,57.91,57.97,57.63,57.87,54700.0
2014-07-18 10:15:00,57.89,57.98,57.5,57.51,46100.0,57.89,57.98,57.5,57.51,46100.0
2014-07-18 10:20:00,57.49,57.82,57.46,57.65,39400.0,57.49,57.82,57.46,57.65,39400.0
2014-07-18 10:25:00,57.65,57.75,57.49,57.75,23200.0,57.65,57.75,57.49,57.75,23200.0
2014-07-18 10:30:00,57.75,57.78,57.57,57.65,15100.0,57.75,57.78,57.57,57.65,15100.0
2014-07-18 10:35:00,57.65,57.73,57.56,57.64,15700.0,57.65,57.73,57.56,57.64,15700.0
2014-07-18 10:40:00,57.65,57.66,57.47,57.65,20400.0,57.65,57.66,57.47,57.65,20400.0
2014-07-18 10:45:00,57.68,57.9,57.61,57.78,17500.0,57.68,57.9,57.61,57.78,17500.0
2014-07-18 10:50:00,57.77,57.89,57.71,57.74,20700.0,57.77,57.89,57.71,57.74,20700.0
2014-07-18 10:55:00,57.77,58.03,57.74,57.85,15600.0,57.77,58.03,57.74,57.85,15600.0
2014-07-18 11:00:00,57.88,58.02,57.73,57.89,28700.0,57.88,58.02,57.73,57.89,28700.0
2014-07-18 11:05:00,57.88,57.89,57.66,57.67,17200.0,57.88,57.89,57.66,57.67,17200.0
2014-07-18 11:10:00,57.63,57.78,57.5,57.55,14800.0,57.63,57.78,57.5,57.55,14800.0
2014-07-18 11:15:00,57.55,57.65,57.51,57.54,9000.0,57.55,57.65,57.51,57.54,9000.0
2014-07-18 11:20:00,57.53,57.78,57.5,57.53,13200.0,57.53,57.78,57.5,57.53,13200.0
2014-07-18 11:25:00,57.48,57.6,57.48,57.49,10600.0,57.48,57.6,57.48,57.49,10600.0
2014-07-18 11:30:00,57.5,57.57,57.49,57.53,9200.0,57.5,57.57,57.49,57.53,9200.0
2014-07-18 11:35:00,57.51,57.61,57.48,57.52,7400.0,57.51,57.61,57.48,57.52,7400.0
2014-07-18 11:40:00,57.5,57.58,57.49,57.56,7800.0,57.5,57.58,57.49,57.56,7800.0
2014-07-18 11:45:00,57.56,57.66,57.48,57.65,10600.0,57.56,57.66,57.48,57.65,10600.0
2014-07-18 11:50:00,57.64,57.64,57.5,57.5,4900.0,57.64,57.64,57.5,57.5,4900.0
2014-07-18 11:55:00,57.5,57.52,57.42,57.5,15400.0,57.5,57.52,57.42,57.5,15400.0
2014-07-18 12:00:00,57.5,57.57,57.46,57.51,6700.0,57.5,57.57,57.46,57.51,6700.0
2014-07-18 12:05:00,57.53,57.55,57.48,57.53,6600.0,57.53,57.55,57.48,57.53,6600.0
2014-07-18 12:10:00,57.53,57.53,57.48,57.53,6700.0,57.53,57.53,57.48,57.53,6700.0
2014-07-18 12:15:00,57.53,57.59,57.5,57.54,6700.0,57.53,57.59,57.5,57.54,6700.0
2014-07-18 12:20:00,57.51,57.56,57.49,57.53,6400.0,57.51,57.56,57.49,57.53,6400.0
2014-07-18 12:25:00,57.54,57.54,57.5,57.52,8200.0,57.54,57.54,57.5,57.52,8200.0
2014-07-18 12:30:00,57.5,57.51,57.49,57.51,9000.0,57.5,57.51,57.49,57.51,9000.0
2014-07-18 12:35:00,57.51,57.59,57.5,57.59,5500.0,57.51,57.59,57.5,57.59,5500.0
2014-07-18 12:40:00,57.6,57.64,57.56,57.62,10700.0,57.6,57.64,57.56,57.62,10700.0
2014-07-18 12:45:00,57.62,57.77,57.62,57.68,9900.0,57.62,57.77,57.62,57.68,9900.0
2014-07-18 12:50:00,57.68,57.75,57.63,57.74,13400.0,57.68,57.75,57.63,57.74,13400.0
2014-07-18 12:55:00,57.73,57.74,57.7,57.72,2800.0,57.73,57.74,57.7,57.72,2800.0
2014-07-18 13:00:00,57.71,57.73,57.68,57.73,12300.0,57.71,57.73,57.68,57.73,12300.0
2014-07-18 13:05:00,57.72,57.75,57.69,57.71,9400.0,57.72,57.75,57.69,57.71,9400.0
2014-07-18 13:10:00,57.71,57.75,57.54,57.54,7700.0,57.71,57.75,57.54,57.54,7700.0
2014-07-18 13:15:00,57.52,57.71,57.52,57.64,10500.0,57.52,57.71,57.52,57.64,10500.0
2014-07-18 13:20:00,57.59,57.59,57.48,57.57,5500.0,57.59,57.59,57.48,57.57,5500.0
2014-07-18 13:25:00,57.54,57.61,57.5,57.52,6000.0,57.54,57.61,57.5,57.52,6000.0
2014-07-18 13:30:00,57.54,57.63,57.53,57.55,8000.0,57.54,57.63,57.53,57.55,8000.0
2014-07-18 13:35:00,57.54,57.65,57.54,57.58,7400.0,57.54,57.65,57.54,57.58,7400.0
2014-07-18 13:40:00,57.59,57.62,57.54,57.56,5700.0,57.59,57.62,57.54,57.56,5700.0
2014-07-18 13:45:00,57.59,57.63,57.52,57.55,7600.0,57.59,57.63,57.52,57.55,7600.0
2014-07-18 13:50:00,57.55,57.66,57.54,57.66,6900.0,57.55,57.66,57.54,57.66,6900.0
2014-07-18 13:55:00,57.67,57.7,57.62,57.62,10500.0,57.67,57.7,57.62,57.62,10500.0
2014-07-18 14:00:00,57.63,57.74,57.53,57.74,11900.0,57.63,57.74,57.53,57.74,11900.0
2014-07-18 14:05:00,57.69,57.7,57.57,57.58,11900.0,57.69,57.7,57.57,57.58,11900.0
2014-07-18 14:10:00,57.61,57.67,57.57,57.64,7200.0,57.61,57.67,57.57,57.64,7200.0
2014-07-18 14:15:00,57.64,57.64,57.56,57.63,7100.0,57.64,57.64,57.56,57.63,7100.0
2014-07-18 14:20:00,57.61,57.65,57.57,57.58,9600.0,57.61,57.65,57.57,57.58,9600.0
2014-07-18 14:25:00,57.61,57.7,57.55,57.68,10700.0,57.61,57.7,57.55,57.68,10700.0
2014-07-18 14:30:00,57.65,57.66,57.58,57.63,8000.0,57.65,57.66,57.58,57.63,8000.0
2014-07-18 14:35:00,57.63,57.67,57.58,57.64,11500.0,57.63,57.67,57.58,57.64,11500.0
2014-07-18 14:40:00,57.61,57.66,57.59,57.59,4700.0,57.61,57.66,57.59,57.59,4700.0
2014-07-18 14:45:00,57.58,57.58,57.36,57.39,11400.0,57.58,57.58,57.36,57.39,11400.0
2014-07-18 14:50:00,57.36,57.51,57.34,57.46,15500.0,57.36,57.51,57.34,57.46,15500.0
2014-07-18 14:55:00,57.46,57.54,57.4,57.52,11800.0,57.46,57.54,57.4,57.52,11800.0
2014-07-18 15:00:00,57.52,57.64,57.46,57.46,22200.0,57.52,57.64,57.46,57.46,22200.0
2014-07-18 15:05:00,57.49,57.61,57.49,57.54,8400.0,57.49,57.61,57.49,57.54,8400.0
2014-07-18 15:10:00,57.55,57.59,57.5,57.59,7600.0,57.55,57.59,57.5,57.59,7600.0
2014-07-18 15:15:00,57.58,57.61,57.5,57.61,15900.0,57.58,57.61,57.5,57.61,15900.0
2014-07-18 15:20:00,57.63,57.65,57.51,57.53,9100.0,57.63,57.65,57.51,57.53,9100.0
2014-07-18 15:25:00,57.55,57.55,57.45,57.46,19000.0,57.55,57.55,57.45,57.46,19000.0
2014-07-18 15:30:00,57.45,57.58,57.45,57.52,24300.0,57.45,57.58,57.45,57.52,24300.0
2014-07-18 15:35:00,57.51,57.53,57.47,57.51,24100.0,57.51,57.53,57.47,57.51,24100.0
2014-07-18 15:40:00,57.49,57.54,57.49,57.49,25300.0,57.49,57.54,57.49,57.49,25300.0
2014-07-18 15:45:00,57.5,57.53,57.44,57.49,40200.0,57.5,57.53,57.44,57.49,40200.0
2014-07-18 15:50:00,57.5,57.59,57.5,57.57,33200.0,57.5,57.59,57.5,57.57,33200.0
2014-07-18 15:55:00,57.56,57.56,57.5,57.52,35400.0,57.56,57.56,57.5,57.52,35400.0
2014-07-21 09:30:00,57.03,57.36,56.84,57.04,40000.0,57.03,57.36,56.84,57.04,40000.0
2014-07-21 09:35:00,56.94,57.15,56.88,57.15,9600.0,56.94,57.15,56.88,57.15,9600.0
2014-07-21 09:40:00,57.02,57.14,56.69,56.96,19200.0,57.02,57.14,56.69,56.96,19200.0
2014-07-21 09:45:00,56.96,57.76,56.96,57.39,38500.0,56.96,57.76,56.96,57.39,38500.0
2014-07-21 09:50:00,57.39,57.77,57.39,57.75,6800.0,57.39,57.77,57.39,57.75,6800.0
2014-07-21 09:55:00,57.76,57.82,57.53,57.54,31600.0,57.76,57.82,57.53,57.54,31600.0
2014-07-21 10:00:00,57.57,57.75,57.53,57.75,36600.0,57.57,57.75,57.53,57.75,36600.0
2014-07-21 10:05:00,57.76,58.0,57.74,57.79,66300.0,57.76,58.0,57.74,57.79,66300.0
2014-07-21 10:10:00,57.79,58.01,57.64,57.94,44900.0,57.79,58.01,57.64,57.94,44900.0
2014-07-21 10:15:00,57.95,58.04,57.92,57.99,19000.0,57.95,58.04,57.92,57.99,19000.0
2014-07-21 10:20:00,57.99,58.14,57.93,57.97,6700.0,57.99,58.14,57.93,57.97,6700.0
2014-07-21 10:25:00,57.97,58.17,57.92,58.1,40100.0,57.97,58.17,57.92,58.1,40100.0
2014-07-21 10:30:00,58.13,58.13,57.95,58.0,14400.0,58.13,58.13,57.95,58.0,14400.0
2014-07-21 10:35:00,58.0,58.1,57.85,58.02,9000.0,58.0,58.1,57.85,58.02,9000.0
2014-07-21 10:40:00,58.0,58.12,57.99,58.03,19200.0,58.0,58.12,57.99,58.03,19200.0
2014-07-21 10:45:00,58.04,58.09,58.0,58.0,7300.0,58.04,58.09,58.0,58.0,7300.0
2014-07-21 10:50:00,58.01,58.15,58.0,58.15,11600.0,58.01,58.15,58.0,58.15,11600.0
2014-07-21 10:55:00,58.14,58.16,58.05,58.11,5500.0,58.14,58.16,58.05,58.11,5500.0
2014-07-21 11:00:00,58.08,58.15,58.0,58.07,11700.0,58.08,58.15,58.0,58.07,11700.0
2014-07-21 11:05:00,58.15,58.17,58.02,58.02,7400.0,58.15,58.17,58.02,58.02,7400.0
2014-07-21 11:10:00,58.04,58.13,58.0,58.0,9800.0,58.04,58.13,58.0,58.0,9800.0
2014-07-21 11:15:00,58.02,58.1,58.0,58.01,5600.0,58.02,58.1,58.0,58.01,5600.0
2014-07-21 11:20:00,58.06,58.12,58.02,58.02,5300.0,58.06,58.12,58.02,58.02,5300.0
2014-07-21 11:25:00,58.05,58.15,58.05,58.08,3400.0,58.05,58.15,58.05,58.08,3400.0
2014-07-21 11:30:00,58.07,58.18,58.07,58.15,13500.0,58.07,58.18,58.07,58.15,13500.0
2014-07-21 11:35:00,58.16,58.27,58.11,58.17,19500.0,58.16,58.27,58.11,58.17,19500.0
2014-07-21 11:40:00,58.16,58.21,58.07,58.07,4400.0,58.16,58.21,58.07,58.07,4400.0
2014-07-21 11:45:00,58.06,58.09,58.0,58.01,7200.0,58.06,58.09,58.0,58.01,7200.0
2014-07-21 11:50:00,58.03,58.08,58.0,58.06,11600.0,58.03,58.08,58.0,58.06,11600.0
2014-07-21 11:55:00,58.05,58.19,58.04,58.12,8900.0,58.05,58.19,58.04,58.12,8900.0
2014-07-21 12:00:00,58.1,58.13,58.05,58.13,5000.0,58.1,58.13,58.05,58.13,5000.0
2014-07-21 12:05:00,58.07,58.15,58.06,58.09,16900.0,58.07,58.15,58.06,58.09,16900.0
2014-07-21 12:10:00,58.07,58.12,58.05,58.09,3600.0,58.07,58.12,58.05,58.09,3600.0
2014-07-21 12:15:00,58.12,58.21,58.08,58.1,12200.0,58.12,58.21,58.08,58.1,12200.0
2014-07-21 12:20:00,58.06,58.1,58.06,58.08,3500.0,58.06,58.1,58.06,58.08,3500.0
2014-07-21 12:25:00,58.06,58.15,58.06,58.07,6900.0,58.06,58.15,58.06,58.07,6900.0
2014-07-21 12:30:00,58.08,58.11,58.07,58.1,3800.0,58.08,58.11,58.07,58.1,3800.0
2014-07-21 12:35:00,58.09,58.13,58.06,58.13,4500.0,58.09,58.13,58.06,58.13,4500.0
2014-07-21 12:40:00,58.15,58.15,58.07,58.09,4100.0,58.15,58.15,58.07,58.09,4100.0
2014-07-21 12:45:00,58.07,58.14,58.06,58.14,6500.0,58.07,58.14,58.06,58.14,6500.0
2014-07-21 12:50:00,58.11,58.15,58.07,58.1,2200.0,58.11,58.15,58.07,58.1,2200.0
2014-07-21 12:55:00,58.14,58.2,58.13,58.17,3900.0,58.14,58.2,58.13,58.17,3900.0
2014-07-21 13:00:00,58.14,58.17,58.1,58.17,2900.0,58.14,58.17,58.1,58.17,2900.0
2014-07-21 13:05:00,58.17,58.29,58.15,58.28,7200.0,58.17,58.29,58.15,58.28,7200.0
2014-07-21 13:10:00,58.25,58.29,58.22,58.26,9600.0,58.25,58.29,58.22,58.26,9600.0
2014-07-21 13:15:00,58.27,58.3,58.25,58.29,4000.0,58.27,58.3,58.25,58.29,4000.0
2014-07-21 13:20:00,58.29,58.46,58.29,58.46,12400.0,58.29,58.46,58.29,58.46,12400.0
2014-07-21 13:25:00,58.41,58.68,58.4,58.65,18600.0,58.41,58.68,58.4,58.65,18600.0
2014-07-21 13:30:00,58.66,58.7,58.61,58.62,6300.0,58.66,58.7,58.61,58.62,6300.0
2014-07-21 13:35:00,58.62,58.66,58.5,58.66,9400.0,58.62,58.66,58.5,58.66,9400.0
2014-07-21 13:40:00,58.65,58.83,58.62,58.81,11800.0,58.65,58.83,58.62,58.81,11800.0
2014-07-21 13:45:00,58.78,58.79,58.52,58.61,9100.0,58.78,58.79,58.52,58.61,9100.0
2014-07-21 13:50:00,58.59,58.59,58.48,58.51,2900.0,58.59,58.59,58.48,58.51,2900.0
2014-07-21 13:55:00,58.5,58.57,58.48,58.54,4600.0,58.5,58.57,58.48,58.54,4600.0
2014-07-21 14:00:00,58.54,58.71,58.54,58.66,33100.0,58.54,58.71,58.54,58.66,33100.0
2014-07-21 14:05:00,58.65,58.76,58.63,58.76,5200.0,58.65,58.76,58.63,58.76,5200.0
2014-07-21 14:10:00,58.72,58.94,58.7,58.91,17500.0,58.72,58.94,58.7,58.91,17500.0
2014-07-21 14:15:00,58.91,58.95,58.86,58.89,19600.0,58.91,58.95,58.86,58.89,19600.0
2014-07-21 14:20:00,58.9,58.95,58.85,58.91,14400.0,58.9,58.95,58.85,58.91,14400.0
2014-07-21 14:25:00,58.89,58.95,58.86,58.89,15800.0,58.89,58.95,58.86,58.89,15800.0
2014-07-21 14:30:00,58.86,58.96,58.82,58.88,22000.0,58.86,58.96,58.82,58.88,22000.0
2014-07-21 14:35:00,58.88,58.94,58.84,58.9,23600.0,58.88,58.94,58.84,58.9,23600.0
2014-07-21 14:40:00,58.89,59.04,58.87,59.01,20600.0,58.89,59.04,58.87,59.01,20600.0
2014-07-21 14:45:00,58.99,59.04,58.82,58.89,18000.0,58.99,59.04,58.82,58.89,18000.0
2014-07-21 14:50:00,58.85,58.91,58.75,58.82,12100.0,58.85,58.91,58.75,58.82,12100.0
2014-07-21 14:55:00,58.81,58.88,58.63,58.86,14300.0,58.81,58.88,58.63,58.86,14300.0
2014-07-21 15:00:00,58.83,58.85,58.66,58.69,10900.0,58.83,58.85,58.66,58.69,10900.0
2014-07-21 15:05:00,58.7,58.71,58.61,58.71,19600.0,58.7,58.71,58.61,58.71,19600.0
2014-07-21 15:10:00,58.72,58.73,58.67,58.7,25800.0,58.72,58.73,58.67,58.7,25800.0
2014-07-21 15:15:00,58.71,58.85,58.71,58.78,11800.0,58.71,58.85,58.71,58.78,11800.0
2014-07-21 15:20:00,58.78,58.82,58.69,58.82,20700.0,58.78,58.82,58.69,58.82,20700.0
2014-07-21 15:25:00,58.81,58.82,58.72,58.77,15200.0,58.81,58.82,58.72,58.77,15200.0
2014-07-21 15:30:00,58.78,58.98,58.78,58.98,51100.0,58.78,58.98,58.78,58.98,51100.0
2014-07-21 15:35:00,58.98,58.98,58.94,58.96,23600.0,58.98,58.98,58.94,58.96,23600.0
2014-07-21 15:40:00,58.96,58.97,58.94,58.96,22500.0,58.96,58.97,58.94,58.96,22500.0
2014-07-21 15:45:00,58.96,58.98,58.94,58.95,55500.0,58.96,58.98,58.94,58.95,55500.0
2014-07-21 15:50:00,58.96,58.97,58.92,58.94,48100.0,58.96,58.97,58.92,58.94,48100.0
2014-07-21 15:55:00,58.93,58.98,58.84,58.89,44800.0,58.93,58.98,58.84,58.89,44800.0
2014-07-22 09:30:00,59.28,59.37,59.08,59.3,36100.0,59.28,59.37,59.08,59.3,36100.0
2014-07-22 09:35:00,59.29,59.65,59.16,59.57,35100.0,59.29,59.65,59.16,59.57,35100.0
2014-07-22 09:40:00,59.66,59.71,58.96,59.06,10500.0,59.66,59.71,58.96,59.06,10500.0
2014-07-22 09:45:00,59.06,59.34,58.96,59.34,23500.0,59.06,59.34,58.96,59.34,23500.0
2014-07-22 09:50:00,59.43,59.64,59.43,59.56,9300.0,59.43,59.64,59.43,59.56,9300.0
2014-07-22 09:55:00,59.56,59.6,59.32,59.55,33400.0,59.56,59.6,59.32,59.55,33400.0
2014-07-22 10:00:00,59.56,59.64,59.5,59.54,9100.0,59.56,59.64,59.5,59.54,9100.0
2014-07-22 10:05:00,59.59,59.91,59.59,59.74,14400.0,59.59,59.91,59.59,59.74,14400.0
2014-07-22 10:10:00,59.69,60.11,59.69,60.0,50000.0,59.69,60.11,59.69,60.0,50000.0
2014-07-22 10:15:00,59.97,60.16,59.96,60.16,22200.0,59.97,60.16,59.96,60.16,22200.0
2014-07-22 10:20:00,60.15,60.16,59.83,59.93,18100.0,60.15,60.16,59.83,59.93,18100.0
2014-07-22 10:25:00,59.93,60.28,59.91,60.07,15100.0,59.93,60.28,59.91,60.07,15100.0
2014-07-22 10:30:00,60.08,60.31,60.01,60.03,25900.0,60.08,60.31,60.01,60.03,25900.0
2014-07-22 10:35:00,59.98,60.04,59.9,60.04,15500.0,59.98,60.04,59.9,60.04,15500.0
2014-07-22 10:40:00,59.98,60.19,59.95,60.15,24400.0,59.98,60.19,59.95,60.15,24400.0
2014-07-22 10:45:00,60.12,60.29,60.01,60.28,15200.0,60.12,60.29,60.01,60.28,15200.0
2014-07-22 10:50:00,60.27,60.27,60.07,60.12,10200.0,60.27,60.27,60.07,60.12,10200.0
2014-07-22 10:55:00,60.1,60.25,60.09,60.19,11800.0,60.1,60.25,60.09,60.19,11800.0
2014-07-22 11:00:00,60.19,60.25,60.06,60.1,9500.0,60.19,60.25,60.06,60.1,9500.0
2014-07-22 11:05:00,60.11,60.16,60.02,60.08,16300.0,60.11,60.16,60.02,60.08,16300.0
2014-07-22 11:10:00,60.04,60.11,59.88,59.88,63800.0,60.04,60.11,59.88,59.88,63800.0
2014-07-22 11:15:00,59.86,59.86,59.62,59.63,17900.0,59.86,59.86,59.62,59.63,17900.0
2014-07-22 11:20:00,59.61,59.64,59.32,59.32,17000.0,59.61,59.64,59.32,59.32,17000.0
2014-07-22 11:25:00,59.31,59.31,59.14,59.16,15200.0,59.31,59.31,59.14,59.16,15200.0
2014-07-22 11:30:00,59.17,59.28,59.17,59.28,12100.0,59.17,59.28,59.17,59.28,12100.0
2014-07-22 11:35:00,59.29,59.3,59.2,59.25,10600.0,59.29,59.3,59.2,59.25,10600.0
2014-07-22 11:40:00,59.27,59.38,59.26,59.37,9200.0,59.27,59.38,59.26,59.37,9200.0
2014-07-22 11:45:00,59.37,59.37,59.26,59.28,6000.0,59.37,59.37,59.26,59.28,6000.0
2014-07-22 11:50:00,59.31,59.38,59.31,59.32,2900.0,59.31,59.38,59.31,59.32,2900.0
2014-07-22 11:55:00,59.33,59.4,59.25,59.27,4000.0,59.33,59.4,59.25,59.27,4000.0
2014-07-22 12:00:00,59.27,59.27,59.16,59.26,13300.0,59.27,59.27,59.16,59.26,13300.0
2014-07-22 12:05:00,59.26,59.34,59.26,59.34,5800.0,59.26,59.34,59.26,59.34,5800.0
2014-07-22 12:10:00,59.34,59.4,59.31,59.39,9600.0,59.34,59.4,59.31,59.39,9600.0
2014-07-22 12:15:00,59.4,59.42,59.37,59.41,17600.0,59.4,59.42,59.37,59.41,17600.0
2014-07-22 12:20:00,59.4,59.42,59.39,59.4,15700.0,59.4,59.42,59.39,59.4,15700.0
2014-07-22 12:25:00,59.41,59.5,59.4,59.44,16000.0,59.41,59.5,59.4,59.44,16000.0
2014-07-22 12:30:00,59.44,59.46,59.38,59.4,15800.0,59.44,59.46,59.38,59.4,15800.0
2014-07-22 12:35:00,59.39,59.41,59.35,59.36,6500.0,59.39,59.41,59.35,59.36,6500.0
2014-07-22 12:40:00,59.37,59.38,59.29,59.32,20500.0,59.37,59.38,59.29,59.32,20500.0
2014-07-22 12:45:00,59.32,59.33,59.22,59.22,10600.0,59.32,59.33,59.22,59.22,10600.0
2014-07-22 12:50:00,59.24,59.24,59.14,59.16,5800.0,59.24,59.24,59.14,59.16,5800.0
2014-07-22 12:55:00,59.15,59.22,59.14,59.22,4600.0,59.15,59.22,59.14,59.22,4600.0
2014-07-22 13:00:00,59.22,59.28,59.21,59.22,3900.0,59.22,59.28,59.21,59.22,3900.0
2014-07-22 13:05:00,59.22,59.27,59.2,59.22,4700.0,59.22,59.27,59.2,59.22,4700.0
2014-07-22 13:10:00,59.2,59.35,59.2,59.34,5800.0,59.2,59.35,59.2,59.34,5800.0
2014-07-22 13:15:00,59.3,59.41,59.3,59.39,23000.0,59.3,59.41,59.3,59.39,23000.0
2014-07-22 13:20:00,59.39,59.39,59.22,59.27,3900.0,59.39,59.39,59.22,59.27,3900.0
2014-07-22 13:25:00,59.29,59.3,59.2,59.2,2600.0,59.29,59.3,59.2,59.2,2600.0
2014-07-22 13:30:00,59.21,59.23,59.2,59.21,6000.0,59.21,59.23,59.2,59.21,6000.0
2014-07-22 13:35:00,59.21,59.22,59.19,59.2,9100.0,59.21,59.22,59.19,59.2,9100.0
2014-07-22 13:40:00,59.21,59.21,59.15,59.15,6900.0,59.21,59.21,59.15,59.15,6900.0
2014-07-22 13:45:00,59.13,59.13,59.01,59.02,4700.0,59.13,59.13,59.01,59.02,4700.0
2014-07-22 13:50:00,59.03,59.12,59.03,59.11,8700.0,59.03,59.12,59.03,59.11,8700.0
2014-07-22 13:55:00,59.08,59.13,59.05,59.05,3000.0,59.08,59.13,59.05,59.05,3000.0
2014-07-22 14:00:00,59.06,59.06,58.96,58.98,7200.0,59.06,59.06,58.96,58.98,7200.0
2014-07-22 14:05:00,58.97,58.97,58.85,58.94,23200.0,58.97,58.97,58.85,58.94,23200.0
2014-07-22 14:10:00,58.97,58.98,58.9,58.9,7600.0,58.97,58.98,58.9,58.9,7600.0
2014-07-22 14:15:00,58.9,59.03,58.9,58.93,5100.0,58.9,59.03,58.9,58.93,5100.0
2014-07-22 14:20:00,58.95,58.95,58.85,58.86,9100.0,58.95,58.95,58.85,58.86,9100.0
2014-07-22 14:25:00,58.87,58.96,58.84,58.91,16100.0,58.87,58.96,58.84,58.91,16100.0
2014-07-22 14:30:00,58.9,58.92,58.86,58.86,9200.0,58.9,58.92,58.86,58.86,9200.0
2014-07-22 14:35:00,58.86,58.87,58.81,58.86,13900.0,58.86,58.87,58.81,58.86,13900.0
2014-07-22 14:40:00,58.86,58.86,58.6,58.61,25400.0,58.86,58.86,58.6,58.61,25400.0
2014-07-22 14:45:00,58.62,58.63,58.36,58.48,36300.0,58.62,58.63,58.36,58.48,36300.0
2014-07-22 14:50:00,58.47,58.47,58.37,58.47,10100.0,58.47,58.47,58.37,58.47,10100.0
2014-07-22 14:55:00,58.47,58.54,58.46,58.52,7800.0,58.47,58.54,58.46,58.52,7800.0
2014-07-22 15:00:00,58.52,58.52,58.42,58.5,27200.0,58.52,58.52,58.42,58.5,27200.0
2014-07-22 15:05:00,58.49,58.57,58.45,58.46,11400.0,58.49,58.57,58.45,58.46,11400.0
2014-07-22 15:10:00,58.45,58.57,58.44,58.57,13400.0,58.45,58.57,58.44,58.57,13400.0
2014-07-22 15:15:00,58.59,58.59,58.47,58.53,10300.0,58.59,58.59,58.47,58.53,10300.0
2014-07-22 15:20:00,58.53,58.53,58.42,58.43,20600.0,58.53,58.53,58.42,58.43,20600.0
2014-07-22 15:25:00,58.42,58.43,58.37,58.4,32400.0,58.42,58.43,58.37,58.4,32400.0
2014-07-22 15:30:00,58.44,58.49,58.43,58.46,13400.0,58.44,58.49,58.43,58.46,13400.0
2014-07-22 15:35:00,58.47,58.57,58.47,58.55,12500.0,58.47,58.57,58.47,58.55,12500.0
2014-07-22 15:40:00,58.57,58.62,58.52,58.58,10300.0,58.57,58.62,58.52,58.58,10300.0
2014-07-22 15:45:00,58.56,58.67,58.55,58.64,15200.0,58.56,58.67,58.55,58.64,15200.0
2014-07-22 15:50:00,58.64,58.68,58.57,58.57,23700.0,58.64,58.68,58.57,58.57,23700.0
2014-07-22 15:55:00,58.58,58.58,58.45,58.55,33500.0,58.58,58.58,58.45,58.55,33500.0
2014-07-23 09:30:00,59.08,59.17,58.62,58.94,48100.0,59.08,59.17,58.62,58.94,48100.0
2014-07-23 09:35:00,58.97,59.13,58.83,58.83,46200.0,58.97,59.13,58.83,58.83,46200.0
2014-07-23 09:40:00,58.7,58.7,58.13,58.29,9600.0,58.7,58.7,58.13,58.29,9600.0
2014-07-23 09:45:00,58.28,58.5,58.09,58.36,10500.0,58.28,58.5,58.09,58.36,10500.0
2014-07-23 09:50:00,58.42,58.75,58.42,58.75,23200.0,58.42,58.75,58.42,58.75,23200.0
2014-07-23 09:55:00,58.86,58.88,58.49,58.64,13000.0,58.86,58.88,58.49,58.64,13000.0
2014-07-23 10:00:00,58.62,58.62,58.36,58.57,7600.0,58.62,58.62,58.36,58.57,7600.0
2014-07-23 10:05:00,58.57,58.66,58.5,58.5,5000.0,58.57,58.66,58.5,58.5,5000.0
2014-07-23 10:10:00,58.48,58.71,58.46,58.51,8300.0,58.48,58.71,58.46,58.51,8300.0
2014-07-23 10:15:00,58.52,58.84,58.51,58.73,8300.0,58.52,58.84,58.51,58.73,8300.0
2014-07-23 10:20:00,58.7,58.8,58.54,58.54,9600.0,58.7,58.8,58.54,58.54,9600.0
2014-07-23 10:25:00,58.51,58.51,58.4,58.49,11100.0,58.51,58.51,58.4,58.49,11100.0
2014-07-23 10:30:00,58.48,58.64,58.43,58.44,8200.0,58.48,58.64,58.43,58.44,8200.0
2014-07-23 10:35:00,58.46,58.58,58.42,58.58,4600.0,58.46,58.58,58.42,58.58,4600.0
2014-07-23 10:40:00,58.64,58.67,58.48,58.51,6500.0,58.64,58.67,58.48,58.51,6500.0
2014-07-23 10:45:00,58.52,58.55,58.51,58.51,2700.0,58.52,58.55,58.51,58.51,2700.0
2014-07-23 10:50:00,58.56,58.56,58.49,58.5,28400.0,58.56,58.56,58.49,58.5,28400.0
2014-07-23 10:55:00,58.5,58.5,58.45,58.47,3800.0,58.5,58.5,58.45,58.47,3800.0
2014-07-23 11:00:00,58.49,58.57,58.32,58.57,28800.0,58.49,58.57,58.32,58.57,28800.0
2014-07-23 11:05:00,58.55,58.59,58.48,58.48,6300.0,58.55,58.59,58.48,58.48,6300.0
2014-07-23 11:10:00,58.49,58.65,58.47,58.56,5700.0,58.49,58.65,58.47,58.56,5700.0
2014-07-23 11:15:00,58.53,58.53,58.42,58.42,6500.0,58.53,58.53,58.42,58.42,6500.0
2014-07-23 11:20:00,58.42,58.44,58.35,58.35,5400.0,58.42,58.44,58.35,58.35,5400.0
2014-07-23 11:25:00,58.36,58.36,58.28,58.29,7500.0,58.36,58.36,58.28,58.29,7500.0
2014-07-23 11:30:00,58.32,58.41,58.25,58.29,6500.0,58.32,58.41,58.25,58.29,6500.0
2014-07-23 11:35:00,58.31,58.38,58.27,58.38,5900.0,58.31,58.38,58.27,58.38,5900.0
2014-07-23 11:40:00,58.41,58.44,58.34,58.34,4300.0,58.41,58.44,58.34,58.34,4300.0
2014-07-23 11:45:00,58.35,58.37,58.23,58.36,6200.0,58.35,58.37,58.23,58.36,6200.0
2014-07-23 11:50:00,58.4,58.44,58.36,58.37,3700.0,58.4,58.44,58.36,58.37,3700.0
2014-07-23 11:55:00,58.39,58.39,58.27,58.32,12400.0,58.39,58.39,58.27,58.32,12400.0
2014-07-23 12:00:00,58.32,58.38,58.28,58.28,4600.0,58.32,58.38,58.28,58.28,4600.0
2014-07-23 12:05:00,58.29,58.29,58.15,58.2,5600.0,58.29,58.29,58.15,58.2,5600.0
2014-07-23 12:10:00,58.18,58.26,58.16,58.18,4900.0,58.18,58.26,58.16,58.18,4900.0
2014-07-23 12:15:00,58.17,58.25,58.12,58.25,4600.0,58.17,58.25,58.12,58.25,4600.0
2014-07-23 12:20:00,58.23,58.25,58.21,58.21,2000.0,58.23,58.25,58.21,58.21,2000.0
2014-07-23 12:25:00,58.2,58.22,58.04,58.05,6100.0,58.2,58.22,58.04,58.05,6100.0
2014-07-23 12:30:00,58.04,58.09,57.98,58.09,6200.0,58.04,58.09,57.98,58.09,6200.0
2014-07-23 12:35:00,58.13,58.13,57.97,58.04,4900.0,58.13,58.13,57.97,58.04,4900.0
2014-07-23 12:40:00,58.05,58.13,58.02,58.1,1500.0,58.05,58.13,58.02,58.1,1500.0
2014-07-23 12:45:00,58.07,58.09,57.91,57.97,5000.0,58.07,58.09,57.91,57.97,5000.0
2014-07-23 12:50:00,58.02,58.12,57.96,57.96,3500.0,58.02,58.12,57.96,57.96,3500.0
2014-07-23 12:55:00,57.97,58.02,57.95,57.98,3200.0,57.97,58.02,57.95,57.98,3200.0
2014-07-23 13:00:00,57.99,58.04,57.97,57.97,3200.0,57.99,58.04,57.97,57.97,3200.0
2014-07-23 13:05:00,58.0,58.0,57.87,57.97,4100.0,58.0,58.0,57.87,57.97,4100.0
2014-07-23 13:10:00,57.99,58.07,57.98,58.07,3400.0,57.99,58.07,57.98,58.07,3400.0
2014-07-23 13:15:00,58.06,58.22,58.06,58.18,19900.0,58.06,58.22,58.06,58.18,19900.0
2014-07-23 13:20:00,58.19,58.21,58.12,58.14,2200.0,58.19,58.21,58.12,58.14,2200.0
2014-07-23 13:25:00,58.11,58.11,57.98,57.98,3100.0,58.11,58.11,57.98,57.98,3100.0
2014-07-23 13:30:00,57.98,58.11,57.98,58.09,4500.0,57.98,58.11,57.98,58.09,4500.0
2014-07-23 13:35:00,58.11,58.18,58.07,58.18,10600.0,58.11,58.18,58.07,58.18,10600.0
2014-07-23 13:40:00,58.19,58.26,58.15,58.26,4300.0,58.19,58.26,58.15,58.26,4300.0
2014-07-23 13:45:00,58.25,58.32,58.24,58.27,6200.0,58.25,58.32,58.24,58.27,6200.0
2014-07-23 13:50:00,58.24,58.24,58.16,58.22,6500.0,58.24,58.24,58.16,58.22,6500.0
2014-07-23 13:55:00,58.23,58.23,58.18,58.21,4900.0,58.23,58.23,58.18,58.21,4900.0
2014-07-23 14:00:00,58.22,58.25,58.18,58.18,6000.0,58.22,58.25,58.18,58.18,6000.0
2014-07-23 14:05:00,58.21,58.25,58.18,58.24,11100.0,58.21,58.25,58.18,58.24,11100.0
2014-07-23 14:10:00,58.26,58.37,58.25,58.35,5500.0,58.26,58.37,58.25,58.35,5500.0
2014-07-23 14:15:00,58.35,58.35,58.25,58.25,6700.0,58.35,58.35,58.25,58.25,6700.0
2014-07-23 14:20:00,58.27,58.32,58.27,58.31,4900.0,58.27,58.32,58.27,58.31,4900.0
2014-07-23 14:25:00,58.31,58.37,58.31,58.31,5400.0,58.31,58.37,58.31,58.31,5400.0
2014-07-23 14:30:00,58.3,58.32,58.21,58.24,8900.0,58.3,58.32,58.21,58.24,8900.0
2014-07-23 14:35:00,58.26,58.28,58.24,58.27,4600.0,58.26,58.28,58.24,58.27,4600.0
2014-07-23 14:40:00,58.26,58.26,58.19,58.23,3900.0,58.26,58.26,58.19,58.23,3900.0
2014-07-23 14:45:00,58.24,58.29,58.22,58.22,5800.0,58.24,58.29,58.22,58.22,5800.0
2014-07-23 14:50:00,58.21,58.22,58.15,58.18,6500.0,58.21,58.22,58.15,58.18,6500.0
2014-07-23 14:55:00,58.17,58.24,58.16,58.22,12900.0,58.17,58.24,58.16,58.22,12900.0
2014-07-23 15:00:00,58.23,58.23,58.17,58.19,14800.0,58.23,58.23,58.17,58.19,14800.0
2014-07-23 15:05:00,58.18,58.25,58.15,58.2,9800.0,58.18,58.25,58.15,58.2,9800.0
2014-07-23 15:10:00,58.19,58.21,58.08,58.16,13700.0,58.19,58.21,58.08,58.16,13700.0
2014-07-23 15:15:00,58.17,58.17,58.1,58.12,13200.0,58.17,58.17,58.1,58.12,13200.0
2014-07-23 15:20:00,58.13,58.17,58.1,58.17,13500.0,58.13,58.17,58.1,58.17,13500.0
2014-07-23 15:25:00,58.17,58.21,58.08,58.11,11500.0,58.17,58.21,58.08,58.11,11500.0
2014-07-23 15:30:00,58.13,58.21,58.13,58.19,13600.0,58.13,58.21,58.13,58.19,13600.0
2014-07-23 15:35:00,58.19,58.21,58.1,58.21,17500.0,58.19,58.21,58.1,58.21,17500.0
2014-07-23 15:40:00,58.21,58.27,58.18,58.27,13200.0,58.21,58.27,58.18,58.27,13200.0
2014-07-23 15:45:00,58.24,58.25,58.18,58.18,22200.0,58.24,58.25,58.18,58.18,22200.0
2014-07-23 15:50:00,58.18,58.2,58.1,58.1,18500.0,58.18,58.2,58.1,58.1,18500.0
2014-07-23 15:55:00,58.1,58.27,58.1,58.23,55200.0,58.1,58.27,58.1,58.23,55200.0
2014-07-24 09:30:00,58.37,58.88,58.12,58.78,32400.0,58.37,58.88,58.12,58.78,32400.0
2014-07-24 09:35:00,58.78,58.96,58.72,58.88,11900.0,58.78,58.96,58.72,58.88,11900.0
2014-07-24 09:40:00,58.92,58.93,58.4,58.4,9300.0,58.92,58.93,58.4,58.4,9300.0
2014-07-24 09:45:00,58.35,58.66,58.35,58.46,11700.0,58.35,58.66,58.35,58.46,11700.0
2014-07-24 09:50:00,58.51,58.7,58.43,58.48,26400.0,58.51,58.7,58.43,58.48,26400.0
2014-07-24 09:55:00,58.52,58.62,58.43,58.62,14000.0,58.52,58.62,58.43,58.62,14000.0
2014-07-24 10:00:00,58.65,58.66,58.37,58.37,17800.0,58.65,58.66,58.37,58.37,17800.0
2014-07-24 10:05:00,58.37,58.54,58.35,58.45,17800.0,58.37,58.54,58.35,58.45,17800.0
2014-07-24 10:10:00,58.45,58.55,58.4,58.55,4400.0,58.45,58.55,58.4,58.55,4400.0
2014-07-24 10:15:00,58.53,58.53,58.34,58.45,18700.0,58.53,58.53,58.34,58.45,18700.0
2014-07-24 10:20:00,58.43,58.56,58.35,58.52,5700.0,58.43,58.56,58.35,58.52,5700.0
2014-07-24 10:25:00,58.54,58.74,58.53,58.72,4900.0,58.54,58.74,58.53,58.72,4900.0
2014-07-24 10:30:00,58.72,58.81,58.63,58.69,7800.0,58.72,58.81,58.63,58.69,7800.0
2014-07-24 10:35:00,58.69,58.82,58.69,58.69,21300.0,58.69,58.82,58.69,58.69,21300.0
2014-07-24 10:40:00,58.67,58.81,58.59,58.81,4800.0,58.67,58.81,58.59,58.81,4800.0
2014-07-24 10:45:00,58.78,58.81,58.69,58.74,31400.0,58.78,58.81,58.69,58.74,31400.0
2014-07-24 10:50:00,58.76,58.76,58.6,58.6,15000.0,58.76,58.76,58.6,58.6,15000.0
2014-07-24 10:55:00,58.59,58.87,58.59,58.87,8100.0,58.59,58.87,58.59,58.87,8100.0
2014-07-24 11:00:00,58.89,59.0,58.86,58.89,12800.0,58.89,59.0,58.86,58.89,12800.0
2014-07-24 11:05:00,58.9,58.9,58.8,58.85,10000.0,58.9,58.9,58.8,58.85,10000.0
2014-07-24 11:10:00,58.85,58.87,58.72,58.78,16200.0,58.85,58.87,58.72,58.78,16200.0
2014-07-24 11:15:00,58.76,58.8,58.71,58.73,14800.0,58.76,58.8,58.71,58.73,14800.0
2014-07-24 11:20:00,58.72,58.81,58.68,58.74,5500.0,58.72,58.81,58.68,58.74,5500.0
2014-07-24 11:25:00,58.74,58.82,58.68,58.68,8300.0,58.74,58.82,58.68,58.68,8300.0
2014-07-24 11:30:00,58.72,58.87,58.72,58.84,17500.0,58.72,58.87,58.72,58.84,17500.0
2014-07-24 11:35:00,58.84,58.84,58.68,58.68,6000.0,58.84,58.84,58.68,58.68,6000.0
2014-07-24 11:40:00,58.69,58.71,58.59,58.66,15300.0,58.69,58.71,58.59,58.66,15300.0
2014-07-24 11:45:00,58.71,58.76,58.67,58.69,3300.0,58.71,58.76,58.67,58.69,3300.0
2014-07-24 11:50:00,58.7,58.75,58.7,58.75,2100.0,58.7,58.75,58.7,58.75,2100.0
2014-07-24 11:55:00,58.74,58.87,58.71,58.87,8200.0,58.74,58.87,58.71,58.87,8200.0
2014-07-24 12:00:00,58.87,59.12,58.82,59.12,7700.0,58.87,59.12,58.82,59.12,7700.0
2014-07-24 12:05:00,59.13,59.34,59.13,59.31,7100.0,59.13,59.34,59.13,59.31,7100.0
2014-07-24 12:10:00,59.34,59.34,59.11,59.17,12200.0,59.34,59.34,59.11,59.17,12200.0
2014-07-24 12:15:00,59.15,59.18,59.12,59.17,2700.0,59.15,59.18,59.12,59.17,2700.0
2014-07-24 12:20:00,59.17,59.21,59.13,59.16,10500.0,59.17,59.21,59.13,59.16,10500.0
2014-07-24 12:25:00,59.15,59.23,59.15,59.2,1300.0,59.15,59.23,59.15,59.2,1300.0
2014-07-24 12:30:00,59.15,59.18,59.12,59.14,1500.0,59.15,59.18,59.12,59.14,1500.0
2014-07-24 12:35:00,59.14,59.17,59.04,59.08,5200.0,59.14,59.17,59.04,59.08,5200.0
2014-07-24 12:40:00,59.1,59.1,58.97,59.09,15700.0,59.1,59.1,58.97,59.09,15700.0
2014-07-24 12:45:00,59.07,59.09,58.97,58.98,3600.0,59.07,59.09,58.97,58.98,3600.0
2014-07-24 12:50:00,58.98,59.03,58.97,59.0,2300.0,58.98,59.03,58.97,59.0,2300.0
2014-07-24 12:55:00,59.02,59.07,59.0,59.0,1400.0,59.02,59.07,59.0,59.0,1400.0
2014-07-24 13:00:00,59.01,59.01,58.91,58.96,5300.0,59.01,59.01,58.91,58.96,5300.0
2014-07-24 13:05:00,58.91,58.95,58.78,58.85,16200.0,58.91,58.95,58.78,58.85,16200.0
2014-07-24 13:10:00,58.84,58.86,58.82,58.85,4700.0,58.84,58.86,58.82,58.85,4700.0
2014-07-24 13:15:00,58.85,58.9,58.81,58.87,7700.0,58.85,58.9,58.81,58.87,7700.0
2014-07-24 13:20:00,58.87,58.91,58.84,58.87,3000.0,58.87,58.91,58.84,58.87,3000.0
2014-07-24 13:25:00,58.89,58.95,58.89,58.93,3500.0,58.89,58.95,58.89,58.93,3500.0
2014-07-24 13:30:00,58.93,59.0,58.89,59.0,4700.0,58.93,59.0,58.89,59.0,4700.0
2014-07-24 13:35:00,59.01,59.05,58.93,58.93,2200.0,59.01,59.05,58.93,58.93,2200.0
2014-07-24 13:40:00,58.92,58.95,58.9,58.91,9000.0,58.92,58.95,58.9,58.91,9000.0
2014-07-24 13:45:00,58.92,58.92,58.84,58.85,3700.0,58.92,58.92,58.84,58.85,3700.0
2014-07-24 13:50:00,58.82,58.89,58.82,58.87,4800.0,58.82,58.89,58.82,58.87,4800.0
2014-07-24 13:55:00,58.86,59.13,58.86,59.11,35400.0,58.86,59.13,58.86,59.11,35400.0
2014-07-24 14:00:00,59.1,59.25,59.06,59.25,8400.0,59.1,59.25,59.06,59.25,8400.0
2014-07-24 14:05:00,59.25,59.27,59.11,59.27,11800.0,59.25,59.27,59.11,59.27,11800.0
2014-07-24 14:10:00,59.27,59.41,59.27,59.41,10300.0,59.27,59.41,59.27,59.41,10300.0
2014-07-24 14:15:00,59.42,59.46,59.35,59.43,3400.0,59.42,59.46,59.35,59.43,3400.0
2014-07-24 14:20:00,59.4,59.54,59.4,59.49,7900.0,59.4,59.54,59.4,59.49,7900.0
2014-07-24 14:25:00,59.5,59.5,59.43,59.48,8400.0,59.5,59.5,59.43,59.48,8400.0
2014-07-24 14:30:00,59.48,59.58,59.48,59.53,21200.0,59.48,59.58,59.48,59.53,21200.0
2014-07-24 14:35:00,59.53,59.55,59.48,59.54,14800.0,59.53,59.55,59.48,59.54,14800.0
2014-07-24 14:40:00,59.55,59.62,59.51,59.52,12000.0,59.55,59.62,59.51,59.52,12000.0
2014-07-24 14:45:00,59.54,59.57,59.29,59.29,10700.0,59.54,59.57,59.29,59.29,10700.0
2014-07-24 14:50:00,59.26,59.29,59.2,59.2,2400.0,59.26,59.29,59.2,59.2,2400.0
2014-07-24 14:55:00,59.25,59.32,59.18,59.22,5400.0,59.25,59.32,59.18,59.22,5400.0
2014-07-24 15:00:00,59.22,59.25,59.19,59.21,5800.0,59.22,59.25,59.19,59.21,5800.0
2014-07-24 15:05:00,59.22,59.22,59.14,59.16,11500.0,59.22,59.22,59.14,59.16,11500.0
2014-07-24 15:10:00,59.13,59.39,59.13,59.25,12300.0,59.13,59.39,59.13,59.25,12300.0
2014-07-24 15:15:00,59.22,59.34,59.21,59.26,5800.0,59.22,59.34,59.21,59.26,5800.0
2014-07-24 15:20:00,59.25,59.34,59.25,59.31,9300.0,59.25,59.34,59.25,59.31,9300.0
2014-07-24 15:25:00,59.32,59.34,59.24,59.31,15400.0,59.32,59.34,59.24,59.31,15400.0
2014-07-24 15:30:00,59.28,59.55,59.28,59.51,32100.0,59.28,59.55,59.28,59.51,32100.0
2014-07-24 15:35:00,59.5,59.55,59.48,59.52,19100.0,59.5,59.55,59.48,59.52,19100.0
2014-07-24 15:40:00,59.51,59.53,59.43,59.43,22300.0,59.51,59.53,59.43,59.43,22300.0
2014-07-24 15:45:00,59.41,59.42,59.36,59.37,31600.0,59.41,59.42,59.36,59.37,31600.0
2014-07-24 15:50:00,59.4,59.47,59.34,59.37,34800.0,59.4,59.47,59.34,59.37,34800.0
2014-07-24 15:55:00,59.36,59.47,59.36,59.43,32600.0,59.36,59.47,59.36,59.43,32600.0
2014-07-25 09:30:00,59.02,59.02,58.52,58.52,30000.0,59.02,59.02,58.52,58.52,30000.0
2014-07-25 09:35:00,58.61,59.37,58.61,59.21,9900.0,58.61,59.37,58.61,59.21,9900.0
2014-07-25 09:40:00,59.21,59.21,59.06,59.07,8200.0,59.21,59.21,59.06,59.07,8200.0
2014-07-25 09:45:00,59.19,59.39,59.11,59.21,24900.0,59.19,59.39,59.11,59.21,24900.0
2014-07-25 09:50:00,59.25,59.68,59.24,59.68,13400.0,59.25,59.68,59.24,59.68,13400.0
2014-07-25 09:55:00,59.67,59.67,59.21,59.3,15900.0,59.67,59.67,59.21,59.3,15900.0
2014-07-25 10:00:00,59.37,59.54,59.32,59.54,6500.0,59.37,59.54,59.32,59.54,6500.0
2014-07-25 10:05:00,59.51,59.51,59.35,59.39,12300.0,59.51,59.51,59.35,59.39,12300.0
2014-07-25 10:10:00,59.38,59.63,59.31,59.5,10200.0,59.38,59.63,59.31,59.5,10200.0
2014-07-25 10:15:00,59.53,59.66,59.49,59.59,4500.0,59.53,59.66,59.49,59.59,4500.0
2014-07-25 10:20:00,59.6,59.98,59.59,59.88,26900.0,59.6,59.98,59.59,59.88,26900.0
2014-07-25 10:25:00,59.89,59.92,59.75,59.83,7000.0,59.89,59.92,59.75,59.83,7000.0
2014-07-25 10:30:00,59.77,59.9,59.76,59.8,14000.0,59.77,59.9,59.76,59.8,14000.0
2014-07-25 10:35:00,59.82,59.92,59.78,59.8,9900.0,59.82,59.92,59.78,59.8,9900.0
2014-07-25 10:40:00,59.77,59.88,59.73,59.86,7000.0,59.77,59.88,59.73,59.86,7000.0
2014-07-25 10:45:00,59.88,59.9,59.73,59.8,5000.0,59.88,59.9,59.73,59.8,5000.0
2014-07-25 10:50:00,59.81,59.83,59.56,59.56,8000.0,59.81,59.83,59.56,59.56,8000.0
2014-07-25 10:55:00,59.6,59.6,59.4,59.49,6400.0,59.6,59.6,59.4,59.49,6400.0
2014-07-25 11:00:00,59.48,59.57,59.43,59.54,10300.0,59.48,59.57,59.43,59.54,10300.0
2014-07-25 11:05:00,59.57,59.59,59.4,59.45,12100.0,59.57,59.59,59.4,59.45,12100.0
2014-07-25 11:10:00,59.52,59.52,59.43,59.46,4100.0,59.52,59.52,59.43,59.46,4100.0
2014-07-25 11:15:00,59.45,59.48,59.41,59.48,2400.0,59.45,59.48,59.41,59.48,2400.0
2014-07-25 11:20:00,59.43,59.45,59.32,59.32,10300.0,59.43,59.45,59.32,59.32,10300.0
2014-07-25 11:25:00,59.29,59.47,59.28,59.46,10900.0,59.29,59.47,59.28,59.46,10900.0
2014-07-25 11:30:00,59.44,59.51,59.43,59.49,4100.0,59.44,59.51,59.43,59.49,4100.0
2014-07-25 11:35:00,59.46,59.53,59.45,59.51,3400.0,59.46,59.53,59.45,59.51,3400.0
2014-07-25 11:40:00,59.51,59.64,59.45,59.63,5200.0,59.51,59.64,59.45,59.63,5200.0
2014-07-25 11:45:00,59.6,59.6,59.56,59.56,800.0,59.6,59.6,59.56,59.56,800.0
2014-07-25 11:50:00,59.57,59.62,59.49,59.62,3000.0,59.57,59.62,59.49,59.62,3000.0
2014-07-25 11:55:00,59.61,59.62,59.58,59.58,3200.0,59.61,59.62,59.58,59.58,3200.0
2014-07-25 12:00:00,59.57,59.57,59.54,59.56,900.0,59.57,59.57,59.54,59.56,900.0
2014-07-25 12:05:00,59.55,59.65,59.55,59.62,3400.0,59.55,59.65,59.55,59.62,3400.0
2014-07-25 12:10:00,59.56,59.56,59.53,59.54,2100.0,59.56,59.56,59.53,59.54,2100.0
2014-07-25 12:15:00,59.49,59.6,59.49,59.6,3400.0,59.49,59.6,59.49,59.6,3400.0
2014-07-25 12:20:00,59.57,59.61,59.57,59.6,2000.0,59.57,59.61,59.57,59.6,2000.0
2014-07-25 12:25:00,59.6,59.6,59.45,59.47,5200.0,59.6,59.6,59.45,59.47,5200.0
2014-07-25 12:30:00,59.47,59.5,59.45,59.5,4000.0,59.47,59.5,59.45,59.5,4000.0
2014-07-25 12:35:00,59.5,59.6,59.49,59.6,2600.0,59.5,59.6,59.49,59.6,2600.0
2014-07-25 12:40:00,59.61,59.63,59.59,59.63,1000.0,59.61,59.63,59.59,59.63,1000.0
2014-07-25 12:45:00,59.6,59.77,59.59,59.72,6700.0,59.6,59.77,59.59,59.72,6700.0
2014-07-25 12:50:00,59.71,59.76,59.71,59.72,700.0,59.71,59.76,59.71,59.72,700.0
2014-07-25 12:55:00,59.73,59.73,59.65,59.67,1600.0,59.73,59.73,59.65,59.67,1600.0
2014-07-25 13:00:00,59.65,59.73,59.64,59.71,1100.0,59.65,59.73,59.64,59.71,1100.0
2014-07-25 13:05:00,59.76,59.77,59.63,59.65,1300.0,59.76,59.77,59.63,59.65,1300.0
2014-07-25 13:10:00,59.65,59.72,59.65,59.71,1700.0,59.65,59.72,59.65,59.71,1700.0
2014-07-25 13:15:00,59.71,59.71,59.65,59.66,1500.0,59.71,59.71,59.65,59.66,1500.0
2014-07-25 13:20:00,59.63,59.67,59.6,59.67,1400.0,59.63,59.67,59.6,59.67,1400.0
2014-07-25 13:25:00,59.61,59.71,59.61,59.63,1100.0,59.61,59.71,59.61,59.63,1100.0
2014-07-25 13:30:00,59.6,59.62,59.45,59.49,21600.0,59.6,59.62,59.45,59.49,21600.0
2014-07-25 13:35:00,59.47,59.54,59.47,59.51,2400.0,59.47,59.54,59.47,59.51,2400.0
2014-07-25 13:40:00,59.48,59.48,59.46,59.46,2200.0,59.48,59.48,59.46,59.46,2200.0
2014-07-25 13:45:00,59.46,59.55,59.46,59.48,4300.0,59.46,59.55,59.46,59.48,4300.0
2014-07-25 13:50:00,59.51,59.51,59.45,59.47,2700.0,59.51,59.51,59.45,59.47,2700.0
2014-07-25 13:55:00,59.48,59.51,59.45,59.46,1900.0,59.48,59.51,59.45,59.46,1900.0
2014-07-25 14:00:00,59.45,59.53,59.45,59.51,4500.0,59.45,59.53,59.45,59.51,4500.0
2014-07-25 14:05:00,59.49,59.59,59.47,59.59,3500.0,59.49,59.59,59.47,59.59,3500.0
2014-07-25 14:10:00,59.56,59.56,59.46,59.46,2300.0,59.56,59.56,59.46,59.46,2300.0
2014-07-25 14:15:00,59.49,59.6,59.49,59.56,7100.0,59.49,59.6,59.49,59.56,7100.0
2014-07-25 14:20:00,59.58,59.63,59.55,59.61,4400.0,59.58,59.63,59.55,59.61,4400.0
2014-07-25 14:25:00,59.59,59.62,59.58,59.6,4300.0,59.59,59.62,59.58,59.6,4300.0
2014-07-25 14:30:00,59.62,59.63,59.58,59.61,4700.0,59.62,59.63,59.58,59.61,4700.0
2014-07-25 14:35:00,59.59,59.69,59.58,59.69,4700.0,59.59,59.69,59.58,59.69,4700.0
2014-07-25 14:40:00,59.69,59.72,59.65,59.72,1300.0,59.69,59.72,59.65,59.72,1300.0
2014-07-25 14:45:00,59.72,59.72,59.67,59.67,1500.0,59.72,59.72,59.67,59.67,1500.0
2014-07-25 14:50:00,59.63,59.72,59.58,59.7,15800.0,59.63,59.72,59.58,59.7,15800.0
2014-07-25 14:55:00,59.7,59.7,59.61,59.61,17900.0,59.7,59.7,59.61,59.61,17900.0
2014-07-25 15:00:00,59.57,59.65,59.55,59.55,4400.0,59.57,59.65,59.55,59.55,4400.0
2014-07-25 15:05:00,59.58,59.63,59.58,59.63,1300.0,59.58,59.63,59.58,59.63,1300.0
2014-07-25 15:10:00,59.63,59.64,59.56,59.57,2600.0,59.63,59.64,59.56,59.57,2600.0
2014-07-25 15:15:00,59.55,59.65,59.55,59.61,6600.0,59.55,59.65,59.55,59.61,6600.0
2014-07-25 15:20:00,59.6,59.69,59.6,59.67,5500.0,59.6,59.69,59.6,59.67,5500.0
2014-07-25 15:25:00,59.63,59.66,59.6,59.66,5900.0,59.63,59.66,59.6,59.66,5900.0
2014-07-25 15:30:00,59.66,59.66,59.56,59.6,6600.0,59.66,59.66,59.56,59.6,6600.0
2014-07-25 15:35:00,59.6,59.69,59.59,59.62,10200.0,59.6,59.69,59.59,59.62,10200.0
2014-07-25 15:40:00,59.61,59.65,59.6,59.61,4900.0,59.61,59.65,59.6,59.61,4900.0
2014-07-25 15:45:00,59.61,59.65,59.61,59.64,19900.0,59.61,59.65,59.61,59.64,19900.0
2014-07-25 15:50:00,59.64,59.71,59.64,59.7,21500.0,59.64,59.71,59.64,59.7,21500.0
2014-07-25 15:55:00,59.71,59.79,59.68,59.73,45500.0,59.71,59.79,59.68,59.73,45500.0
2014-07-28 09:30:00,59.56,59.89,59.44,59.77,27800.0,59.56,59.89,59.44,59.77,27800.0
2014-07-28 09:35:00,59.89,59.97,59.63,59.69,9800.0,59.89,59.97,59.63,59.69,9800.0
2014-07-28 09:40:00,59.59,59.72,59.5,59.52,16100.0,59.59,59.72,59.5,59.52,16100.0
2014-07-28 09:45:00,59.51,59.65,59.35,59.35,19000.0,59.51,59.65,59.35,59.35,19000.0
2014-07-28 09:50:00,59.29,59.47,59.22,59.22,15800.0,59.29,59.47,59.22,59.22,15800.0
2014-07-28 09:55:00,59.22,59.26,59.16,59.21,5500.0,59.22,59.26,59.16,59.21,5500.0
2014-07-28 10:00:00,59.14,59.14,58.82,58.98,14100.0,59.14,59.14,58.82,58.98,14100.0
2014-07-28 10:05:00,58.9,58.97,58.75,58.76,8000.0,58.9,58.97,58.75,58.76,8000.0
2014-07-28 10:10:00,58.69,58.82,58.58,58.7,12100.0,58.69,58.82,58.58,58.7,12100.0
2014-07-28 10:15:00,58.76,58.82,58.44,58.44,6700.0,58.76,58.82,58.44,58.44,6700.0
2014-07-28 10:20:00,58.45,58.46,58.32,58.34,11300.0,58.45,58.46,58.32,58.34,11300.0
2014-07-28 10:25:00,58.33,58.33,58.24,58.26,34900.0,58.33,58.33,58.24,58.26,34900.0
2014-07-28 10:30:00,58.22,58.41,58.15,58.34,7000.0,58.22,58.41,58.15,58.34,7000.0
2014-07-28 10:35:00,58.25,58.47,58.19,58.37,26500.0,58.25,58.47,58.19,58.37,26500.0
2014-07-28 10:40:00,58.34,58.44,58.34,58.4,12900.0,58.34,58.44,58.34,58.4,12900.0
2014-07-28 10:45:00,58.4,58.54,58.4,58.52,8800.0,58.4,58.54,58.4,58.52,8800.0
2014-07-28 10:50:00,58.51,58.59,58.38,58.39,14300.0,58.51,58.59,58.38,58.39,14300.0
2014-07-28 10:55:00,58.38,58.38,58.14,58.2,109200.0,58.38,58.38,58.14,58.2,109200.0
2014-07-28 11:00:00,58.2,58.26,58.15,58.18,6500.0,58.2,58.26,58.15,58.18,6500.0
2014-07-28 11:05:00,58.17,58.17,58.05,58.14,25400.0,58.17,58.17,58.05,58.14,25400.0
2014-07-28 11:10:00,58.14,58.29,58.13,58.23,21100.0,58.14,58.29,58.13,58.23,21100.0
2014-07-28 11:15:00,58.24,58.26,58.02,58.03,30800.0,58.24,58.26,58.02,58.03,30800.0
2014-07-28 11:20:00,58.04,58.32,58.01,58.32,67700.0,58.04,58.32,58.01,58.32,67700.0
2014-07-28 11:25:00,58.36,58.55,58.34,58.4,23700.0,58.36,58.55,58.34,58.4,23700.0
2014-07-28 11:30:00,58.39,58.42,58.19,58.2,32700.0,58.39,58.42,58.19,58.2,32700.0
2014-07-28 11:35:00,58.23,58.23,58.12,58.22,14100.0,58.23,58.23,58.12,58.22,14100.0
2014-07-28 11:40:00,58.23,58.36,58.23,58.29,43800.0,58.23,58.36,58.23,58.29,43800.0
2014-07-28 11:45:00,58.29,58.29,58.07,58.12,8800.0,58.29,58.29,58.07,58.12,8800.0
2014-07-28 11:50:00,58.11,58.11,57.92,57.95,9400.0,58.11,58.11,57.92,57.95,9400.0
2014-07-28 11:55:00,57.95,57.97,57.84,57.91,30900.0,57.95,57.97,57.84,57.91,30900.0
2014-07-28 12:00:00,57.94,57.94,57.82,57.82,21900.0,57.94,57.94,57.82,57.82,21900.0
2014-07-28 12:05:00,57.81,57.97,57.79,57.96,11700.0,57.81,57.97,57.79,57.96,11700.0
2014-07-28 12:10:00,57.96,58.11,57.94,57.99,21800.0,57.96,58.11,57.94,57.99,21800.0
2014-07-28 12:15:00,58.0,58.0,57.93,57.93,6600.0,58.0,58.0,57.93,57.93,6600.0
2014-07-28 12:20:00,57.93,57.94,57.81,57.88,12900.0,57.93,57.94,57.81,57.88,12900.0
2014-07-28 12:25:00,57.89,57.91,57.66,57.66,20600.0,57.89,57.91,57.66,57.66,20600.0
2014-07-28 12:30:00,57.65,57.82,57.65,57.8,11300.0,57.65,57.82,57.65,57.8,11300.0
2014-07-28 12:35:00,57.8,57.81,57.73,57.75,13200.0,57.8,57.81,57.73,57.75,13200.0
2014-07-28 12:40:00,57.75,57.81,57.75,57.75,13200.0,57.75,57.81,57.75,57.75,13200.0
2014-07-28 12:45:00,57.76,57.77,57.7,57.77,4900.0,57.76,57.77,57.7,57.77,4900.0
2014-07-28 12:50:00,57.76,57.8,57.76,57.78,2100.0,57.76,57.8,57.76,57.78,2100.0
2014-07-28 12:55:00,57.75,57.88,57.72,57.87,7400.0,57.75,57.88,57.72,57.87,7400.0
2014-07-28 13:00:00,57.87,57.94,57.85,57.94,7000.0,57.87,57.94,57.85,57.94,7000.0
2014-07-28 13:05:00,57.96,58.16,57.87,58.13,11700.0,57.96,58.16,57.87,58.13,11700.0
2014-07-28 13:10:00,58.17,58.32,58.17,58.25,20000.0,58.17,58.32,58.17,58.25,20000.0
2014-07-28 13:15:00,58.25,58.53,58.24,58.33,68500.0,58.25,58.53,58.24,58.33,68500.0
2014-07-28 13:20:00,58.32,58.34,58.3,58.33,7600.0,58.32,58.34,58.3,58.33,7600.0
2014-07-28 13:25:00,58.33,58.42,58.3,58.32,4200.0,58.33,58.42,58.3,58.32,4200.0
2014-07-28 13:30:00,58.33,58.39,58.26,58.31,14900.0,58.33,58.39,58.26,58.31,14900.0
2014-07-28 13:35:00,58.3,58.41,58.29,58.37,19800.0,58.3,58.41,58.29,58.37,19800.0
2014-07-28 13:40:00,58.39,58.44,58.33,58.33,14500.0,58.39,58.44,58.33,58.33,14500.0
2014-07-28 13:45:00,58.32,58.38,58.24,58.25,7700.0,58.32,58.38,58.24,58.25,7700.0
2014-07-28 13:50:00,58.25,58.25,58.04,58.04,13800.0,58.25,58.25,58.04,58.04,13800.0
2014-07-28 13:55:00,58.05,58.1,58.0,58.07,15500.0,58.05,58.1,58.0,58.07,15500.0
2014-07-28 14:00:00,58.08,58.3,58.08,58.2,11500.0,58.08,58.3,58.08,58.2,11500.0
2014-07-28 14:05:00,58.22,58.36,58.22,58.35,32700.0,58.22,58.36,58.22,58.35,32700.0
2014-07-28 14:10:00,58.36,58.47,58.31,58.33,122600.0,58.36,58.47,58.31,58.33,122600.0
2014-07-28 14:15:00,58.31,58.36,58.12,58.28,18500.0,58.31,58.36,58.12,58.28,18500.0
2014-07-28 14:20:00,58.28,58.33,58.26,58.3,9900.0,58.28,58.33,58.26,58.3,9900.0
2014-07-28 14:25:00,58.3,58.33,58.28,58.32,14900.0,58.3,58.33,58.28,58.32,14900.0
2014-07-28 14:30:00,58.31,58.38,58.19,58.37,14700.0,58.31,58.38,58.19,58.37,14700.0
2014-07-28 14:35:00,58.36,58.38,58.33,58.34,8400.0,58.36,58.38,58.33,58.34,8400.0
2014-07-28 14:40:00,58.37,58.38,58.24,58.26,7200.0,58.37,58.38,58.24,58.26,7200.0
2014-07-28 14:45:00,58.25,58.31,58.25,58.3,9300.0,58.25,58.31,58.25,58.3,9300.0
2014-07-28 14:50:00,58.3,58.31,58.27,58.3,17400.0,58.3,58.31,58.27,58.3,17400.0
2014-07-28 14:55:00,58.3,58.34,58.21,58.26,36000.0,58.3,58.34,58.21,58.26,36000.0
2014-07-28 15:00:00,58.28,58.34,58.25,58.34,11500.0,58.28,58.34,58.25,58.34,11500.0
2014-07-28 15:05:00,58.33,58.55,58.32,58.55,11600.0,58.33,58.55,58.32,58.55,11600.0
2014-07-28 15:10:00,58.55,58.55,58.42,58.53,93400.0,58.55,58.55,58.42,58.53,93400.0
2014-07-28 15:15:00,58.5,58.5,58.42,58.5,13800.0,58.5,58.5,58.42,58.5,13800.0
2014-07-28 15:20:00,58.49,58.51,58.45,58.47,15800.0,58.49,58.51,58.45,58.47,15800.0
2014-07-28 15:25:00,58.48,58.53,58.41,58.51,29700.0,58.48,58.53,58.41,58.51,29700.0
2014-07-28 15:30:00,58.51,58.56,58.5,58.51,18100.0,58.51,58.56,58.5,58.51,18100.0
2014-07-28 15:35:00,58.5,58.51,58.44,58.45,32200.0,58.5,58.51,58.44,58.45,32200.0
2014-07-28 15:40:00,58.44,58.45,58.28,58.3,24700.0,58.44,58.45,58.28,58.3,24700.0
2014-07-28 15:45:00,58.27,58.33,58.25,58.32,51200.0,58.27,58.33,58.25,58.32,51200.0
2014-07-28 15:50:00,58.32,58.39,58.32,58.39,77900.0,58.32,58.39,58.32,58.39,77900.0
2014-07-28 15:55:00,58.38,58.39,58.31,58.33,92200.0,58.38,58.39,58.31,58.33,92200.0
2014-07-29 09:30:00,58.27,58.37,57.88,58.1,17900.0,58.27,58.37,57.88,58.1,17900.0
2014-07-29 09:35:00,58.02,58.3,58.0,58.11,10000.0,58.02,58.3,58.0,58.11,10000.0
2014-07-29 09:40:00,58.16,58.37,58.02,58.37,11900.0,58.16,58.37,58.02,58.37,11900.0
2014-07-29 09:45:00,58.41,58.87,58.24,58.79,40200.0,58.41,58.87,58.24,58.79,40200.0
2014-07-29 09:50:00,58.78,58.86,58.59,58.75,14000.0,58.78,58.86,58.59,58.75,14000.0
2014-07-29 09:55:00,58.73,58.75,58.29,58.29,16200.0,58.73,58.75,58.29,58.29,16200.0
2014-07-29 10:00:00,58.33,58.58,58.24,58.58,22200.0,58.33,58.58,58.24,58.58,22200.0
2014-07-29 10:05:00,58.58,58.58,58.39,58.51,18100.0,58.58,58.58,58.39,58.51,18100.0
2014-07-29 10:10:00,58.51,58.6,58.34,58.53,12300.0,58.51,58.6,58.34,58.53,12300.0
2014-07-29 10:15:00,58.56,58.58,58.41,58.46,12800.0,58.56,58.58,58.41,58.46,12800.0
2014-07-29 10:20:00,58.49,58.66,58.38,58.66,11900.0,58.49,58.66,58.38,58.66,11900.0
2014-07-29 10:25:00,58.65,58.69,58.52,58.67,8200.0,58.65,58.69,58.52,58.67,8200.0
2014-07-29 10:30:00,58.7,58.71,58.52,58.66,18200.0,58.7,58.71,58.52,58.66,18200.0
2014-07-29 10:35:00,58.66,58.7,58.54,58.7,17400.0,58.66,58.7,58.54,58.7,17400.0
2014-07-29 10:40:00,58.71,58.94,58.69,58.94,2800.0,58.71,58.94,58.69,58.94,2800.0
2014-07-29 10:45:00,58.99,59.21,58.99,59.14,9300.0,58.99,59.21,58.99,59.14,9300.0
2014-07-29 10:50:00,59.14,59.17,58.81,58.82,8700.0,59.14,59.17,58.81,58.82,8700.0
2014-07-29 10:55:00,58.82,59.0,58.67,58.68,25100.0,58.82,59.0,58.67,58.68,25100.0
2014-07-29 11:00:00,58.73,58.87,58.66,58.66,4400.0,58.73,58.87,58.66,58.66,4400.0
2014-07-29 11:05:00,58.66,58.74,58.34,58.34,7800.0,58.66,58.74,58.34,58.34,7800.0
2014-07-29 11:10:00,58.35,58.51,58.32,58.48,9500.0,58.35,58.51,58.32,58.48,9500.0
2014-07-29 11:15:00,58.51,58.81,58.51,58.69,21800.0,58.51,58.81,58.51,58.69,21800.0
2014-07-29 11:20:00,58.7,58.84,58.69,58.8,6200.0,58.7,58.84,58.69,58.8,6200.0
2014-07-29 11:25:00,58.75,58.82,58.69,58.69,5400.0,58.75,58.82,58.69,58.69,5400.0
2014-07-29 11:30:00,58.66,58.66,58.41,58.49,6100.0,58.66,58.66,58.41,58.49,6100.0
2014-07-29 11:35:00,58.44,58.54,58.42,58.53,9900.0,58.44,58.54,58.42,58.53,9900.0
2014-07-29 11:40:00,58.55,58.69,58.52,58.67,5700.0,58.55,58.69,58.52,58.67,5700.0
2014-07-29 11:45:00,58.68,58.89,58.68,58.78,8400.0,58.68,58.89,58.68,58.78,8400.0
2014-07-29 11:50:00,58.76,58.77,58.66,58.66,53500.0,58.76,58.77,58.66,58.66,53500.0
2014-07-29 11:55:00,58.64,58.81,58.55,58.81,4500.0,58.64,58.81,58.55,58.81,4500.0
2014-07-29 12:00:00,58.86,58.88,58.76,58.81,5600.0,58.86,58.88,58.76,58.81,5600.0
2014-07-29 12:05:00,58.84,58.85,58.76,58.85,5200.0,58.84,58.85,58.76,58.85,5200.0
2014-07-29 12:10:00,58.9,59.01,58.9,58.97,2000.0,58.9,59.01,58.9,58.97,2000.0
2014-07-29 12:15:00,58.97,58.97,58.78,58.83,3300.0,58.97,58.97,58.78,58.83,3300.0
2014-07-29 12:20:00,58.82,58.97,58.78,58.96,2300.0,58.82,58.97,58.78,58.96,2300.0
2014-07-29 12:25:00,58.93,59.05,58.93,59.05,2300.0,58.93,59.05,58.93,59.05,2300.0
2014-07-29 12:30:00,58.97,59.02,58.95,59.01,2600.0,58.97,59.02,58.95,59.01,2600.0
2014-07-29 12:35:00,59.01,59.11,58.98,59.11,46800.0,59.01,59.11,58.98,59.11,46800.0
2014-07-29 12:40:00,59.08,59.13,59.08,59.13,1000.0,59.08,59.13,59.08,59.13,1000.0
2014-07-29 12:45:00,59.13,59.23,59.09,59.22,8300.0,59.13,59.23,59.09,59.22,8300.0
2014-07-29 12:50:00,59.23,59.23,59.08,59.09,8900.0,59.23,59.23,59.08,59.09,8900.0
2014-07-29 12:55:00,59.12,59.19,59.12,59.14,5000.0,59.12,59.19,59.12,59.14,5000.0
2014-07-29 13:00:00,59.14,59.21,59.0,59.1,8200.0,59.14,59.21,59.0,59.1,8200.0
2014-07-29 13:05:00,59.11,59.13,59.05,59.13,44400.0,59.11,59.13,59.05,59.13,44400.0
2014-07-29 13:10:00,59.12,59.2,59.1,59.2,19600.0,59.12,59.2,59.1,59.2,19600.0
2014-07-29 13:15:00,59.19,59.29,59.18,59.28,4500.0,59.19,59.29,59.18,59.28,4500.0
2014-07-29 13:20:00,59.27,59.38,59.22,59.38,66000.0,59.27,59.38,59.22,59.38,66000.0
2014-07-29 13:25:00,59.36,59.51,59.34,59.4,11500.0,59.36,59.51,59.34,59.4,11500.0
2014-07-29 13:30:00,59.45,59.54,59.44,59.47,10400.0,59.45,59.54,59.44,59.47,10400.0
2014-07-29 13:35:00,59.5,59.54,59.48,59.49,5000.0,59.5,59.54,59.48,59.49,5000.0
2014-07-29 13:40:00,59.49,59.51,59.44,59.49,3400.0,59.49,59.51,59.44,59.49,3400.0
2014-07-29 13:45:00,59.5,59.5,59.45,59.47,3100.0,59.5,59.5,59.45,59.47,3100.0
2014-07-29 13:50:00,59.47,59.54,59.45,59.52,5700.0,59.47,59.54,59.45,59.52,5700.0
2014-07-29 13:55:00,59.52,59.56,59.52,59.56,4500.0,59.52,59.56,59.52,59.56,4500.0
2014-07-29 14:00:00,59.52,59.56,59.51,59.54,30800.0,59.52,59.56,59.51,59.54,30800.0
2014-07-29 14:05:00,59.52,59.67,59.52,59.6,19200.0,59.52,59.67,59.52,59.6,19200.0
2014-07-29 14:10:00,59.6,59.85,59.59,59.81,19200.0,59.6,59.85,59.59,59.81,19200.0
2014-07-29 14:15:00,59.81,59.84,59.68,59.72,8700.0,59.81,59.84,59.68,59.72,8700.0
2014-07-29 14:20:00,59.7,59.78,59.58,59.59,24500.0,59.7,59.78,59.58,59.59,24500.0
2014-07-29 14:25:00,59.55,59.55,59.36,59.47,14600.0,59.55,59.55,59.36,59.47,14600.0
2014-07-29 14:30:00,59.48,59.52,59.41,59.44,8300.0,59.48,59.52,59.41,59.44,8300.0
2014-07-29 14:35:00,59.45,59.46,59.31,59.41,8400.0,59.45,59.46,59.31,59.41,8400.0
2014-07-29 14:40:00,59.42,59.54,59.37,59.5,10700.0,59.42,59.54,59.37,59.5,10700.0
2014-07-29 14:45:00,59.5,59.65,59.5,59.65,24100.0,59.5,59.65,59.5,59.65,24100.0
2014-07-29 14:50:00,59.65,59.66,59.58,59.65,4100.0,59.65,59.66,59.58,59.65,4100.0
2014-07-29 14:55:00,59.66,59.7,59.65,59.67,2900.0,59.66,59.7,59.65,59.67,2900.0
2014-07-29 15:00:00,59.66,59.69,59.57,59.57,5500.0,59.66,59.69,59.57,59.57,5500.0
2014-07-29 15:05:00,59.59,59.66,59.51,59.51,8900.0,59.59,59.66,59.51,59.51,8900.0
2014-07-29 15:10:00,59.54,59.67,59.51,59.63,6800.0,59.54,59.67,59.51,59.63,6800.0
2014-07-29 15:15:00,59.64,59.74,59.64,59.72,8600.0,59.64,59.74,59.64,59.72,8600.0
2014-07-29 15:20:00,59.71,59.79,59.68,59.75,16300.0,59.71,59.79,59.68,59.75,16300.0
2014-07-29 15:25:00,59.76,59.8,59.7,59.7,5800.0,59.76,59.8,59.7,59.7,5800.0
2014-07-29 15:30:00,59.69,59.78,59.69,59.71,22100.0,59.69,59.78,59.69,59.71,22100.0
2014-07-29 15:35:00,59.7,59.74,59.67,59.69,34300.0,59.7,59.74,59.67,59.69,34300.0
2014-07-29 15:40:00,59.68,59.76,59.67,59.75,16500.0,59.68,59.76,59.67,59.75,16500.0
2014-07-29 15:45:00,59.74,59.75,59.68,59.72,31900.0,59.74,59.75,59.68,59.72,31900.0
2014-07-29 15:50:00,59.71,59.76,59.69,59.71,38900.0,59.71,59.76,59.69,59.71,38900.0
2014-07-29 15:55:00,59.72,59.74,59.7,59.71,44700.0,59.72,59.74,59.7,59.71,44700.0
2014-07-30 09:30:00,60.0,60.0,59.72,59.88,19100.0,60.0,60.0,59.72,59.88,19100.0
2014-07-30 09:35:00,59.99,60.57,59.99,60.57,66900.0,59.99,60.57,59.99,60.57,66900.0
2014-07-30 09:40:00,60.57,60.99,60.47,60.91,58800.0,60.57,60.99,60.47,60.91,58800.0
2014-07-30 09:45:00,60.95,61.37,60.67,60.89,81000.0,60.95,61.37,60.67,60.89,81000.0
2014-07-30 09:50:00,61.01,61.06,60.75,60.81,38800.0,61.01,61.06,60.75,60.81,38800.0
2014-07-30 09:55:00,60.78,61.07,60.75,60.85,49700.0,60.78,61.07,60.75,60.85,49700.0
2014-07-30 10:00:00,60.86,61.09,60.79,60.94,32100.0,60.86,61.09,60.79,60.94,32100.0
2014-07-30 10:05:00,60.96,61.08,60.8,61.01,34600.0,60.96,61.08,60.8,61.01,34600.0
2014-07-30 10:10:00,60.97,61.09,60.89,60.97,16600.0,60.97,61.09,60.89,60.97,16600.0
2014-07-30 10:15:00,60.97,61.19,60.94,61.19,20900.0,60.97,61.19,60.94,61.19,20900.0
2014-07-30 10:20:00,61.16,61.22,61.04,61.17,14400.0,61.16,61.22,61.04,61.17,14400.0
2014-07-30 10:25:00,61.17,61.36,61.11,61.3,24700.0,61.17,61.36,61.11,61.3,24700.0
2014-07-30 10:30:00,61.31,61.59,61.25,61.59,19300.0,61.31,61.59,61.25,61.59,19300.0
2014-07-30 10:35:00,61.53,61.68,61.52,61.64,50800.0,61.53,61.68,61.52,61.64,50800.0
2014-07-30 10:40:00,61.6,61.7,61.48,61.48,20800.0,61.6,61.7,61.48,61.48,20800.0
2014-07-30 10:45:00,61.52,61.66,61.48,61.61,92300.0,61.52,61.66,61.48,61.61,92300.0
2014-07-30 10:50:00,61.59,61.8,61.53,61.79,34400.0,61.59,61.8,61.53,61.79,34400.0
2014-07-30 10:55:00,61.79,61.9,61.71,61.77,59400.0,61.79,61.9,61.71,61.77,59400.0
2014-07-30 11:00:00,61.74,61.83,61.71,61.76,25600.0,61.74,61.83,61.71,61.76,25600.0
2014-07-30 11:05:00,61.77,61.99,61.71,61.83,17900.0,61.77,61.99,61.71,61.83,17900.0
2014-07-30 11:10:00,61.8,61.93,61.73,61.9,26500.0,61.8,61.93,61.73,61.9,26500.0
2014-07-30 11:15:00,61.89,62.04,61.87,62.03,39600.0,61.89,62.04,61.87,62.03,39600.0
2014-07-30 11:20:00,62.02,62.21,61.98,62.2,25500.0,62.02,62.21,61.98,62.2,25500.0
2014-07-30 11:25:00,62.2,62.27,62.02,62.11,21300.0,62.2,62.27,62.02,62.11,21300.0
2014-07-30 11:30:00,62.1,62.14,62.0,62.04,15200.0,62.1,62.14,62.0,62.04,15200.0
2014-07-30 11:35:00,62.05,62.38,62.0,62.3,155000.0,62.05,62.38,62.0,62.3,155000.0
2014-07-30 11:40:00,62.3,62.34,62.11,62.16,20700.0,62.3,62.34,62.11,62.16,20700.0
2014-07-30 11:45:00,62.13,62.13,61.94,62.0,24400.0,62.13,62.13,61.94,62.0,24400.0
2014-07-30 11:50:00,62.0,62.17,62.0,62.13,18500.0,62.0,62.17,62.0,62.13,18500.0
2014-07-30 11:55:00,62.1,62.14,62.0,62.07,21700.0,62.1,62.14,62.0,62.07,21700.0
2014-07-30 12:00:00,62.09,62.19,61.99,62.16,40300.0,62.09,62.19,61.99,62.16,40300.0
2014-07-30 12:05:00,62.14,62.3,62.13,62.28,34500.0,62.14,62.3,62.13,62.28,34500.0
2014-07-30 12:10:00,62.26,62.35,62.18,62.3,19200.0,62.26,62.35,62.18,62.3,19200.0
2014-07-30 12:15:00,62.3,62.36,62.18,62.26,13100.0,62.3,62.36,62.18,62.26,13100.0
2014-07-30 12:20:00,62.26,62.56,62.26,62.5,41300.0,62.26,62.56,62.26,62.5,41300.0
2014-07-30 12:25:00,62.49,62.56,62.39,62.49,20900.0,62.49,62.56,62.39,62.49,20900.0
2014-07-30 12:30:00,62.49,62.57,62.27,62.45,30000.0,62.49,62.57,62.27,62.45,30000.0
2014-07-30 12:35:00,62.45,62.69,62.44,62.69,8300.0,62.45,62.69,62.44,62.69,8300.0
2014-07-30 12:40:00,62.68,62.89,62.64,62.8,41100.0,62.68,62.89,62.64,62.8,41100.0
2014-07-30 12:45:00,62.79,62.79,62.57,62.61,25900.0,62.79,62.79,62.57,62.61,25900.0
2014-07-30 12:50:00,62.64,62.66,62.48,62.59,21900.0,62.64,62.66,62.48,62.59,21900.0
2014-07-30 12:55:00,62.56,62.7,62.56,62.64,15300.0,62.56,62.7,62.56,62.64,15300.0
2014-07-30 13:00:00,62.67,62.67,62.31,62.39,39700.0,62.67,62.67,62.31,62.39,39700.0
2014-07-30 13:05:00,62.41,62.7,62.39,62.65,20000.0,62.41,62.7,62.39,62.65,20000.0
2014-07-30 13:10:00,62.65,62.82,62.65,62.75,40200.0,62.65,62.82,62.65,62.75,40200.0
2014-07-30 13:15:00,62.72,62.77,62.57,62.62,102100.0,62.72,62.77,62.57,62.62,102100.0
2014-07-30 13:20:00,62.61,62.74,62.55,62.55,25800.0,62.61,62.74,62.55,62.55,25800.0
2014-07-30 13:25:00,62.55,62.64,62.42,62.62,20300.0,62.55,62.64,62.42,62.62,20300.0
2014-07-30 13:30:00,62.62,62.65,62.47,62.47,121300.0,62.62,62.65,62.47,62.47,121300.0
2014-07-30 13:35:00,62.48,62.63,62.39,62.4,14000.0,62.48,62.63,62.39,62.4,14000.0
2014-07-30 13:40:00,62.4,62.51,62.32,62.43,25400.0,62.4,62.51,62.32,62.43,25400.0
2014-07-30 13:45:00,62.42,62.49,62.32,62.49,5400.0,62.42,62.49,62.32,62.49,5400.0
2014-07-30 13:50:00,62.49,62.55,62.35,62.37,7400.0,62.49,62.55,62.35,62.37,7400.0
2014-07-30 13:55:00,62.4,62.45,62.34,62.45,18400.0,62.4,62.45,62.34,62.45,18400.0
2014-07-30 14:00:00,62.35,62.58,62.14,62.48,42600.0,62.35,62.58,62.14,62.48,42600.0
2014-07-30 14:05:00,62.47,62.63,62.42,62.6,15400.0,62.47,62.63,62.42,62.6,15400.0
2014-07-30 14:10:00,62.5,62.77,62.48,62.7,28100.0,62.5,62.77,62.48,62.7,28100.0
2014-07-30 14:15:00,62.72,63.12,62.71,63.04,47100.0,62.72,63.12,62.71,63.04,47100.0
2014-07-30 14:20:00,63.03,63.05,62.95,63.04,21000.0,63.03,63.05,62.95,63.04,21000.0
2014-07-30 14:25:00,62.97,63.17,62.58,62.67,83400.0,62.97,63.17,62.58,62.67,83400.0
2014-07-30 14:30:00,62.67,62.67,62.33,62.37,33700.0,62.67,62.67,62.33,62.37,33700.0
2014-07-30 14:35:00,62.32,62.42,62.27,62.27,98000.0,62.32,62.42,62.27,62.27,98000.0
2014-07-30 14:40:00,62.26,62.27,62.11,62.15,49900.0,62.26,62.27,62.11,62.15,49900.0
2014-07-30 14:45:00,62.16,62.18,61.95,61.99,27000.0,62.16,62.18,61.95,61.99,27000.0
2014-07-30 14:50:00,62.02,62.42,61.98,62.34,57500.0,62.02,62.42,61.98,62.34,57500.0
2014-07-30 14:55:00,62.33,62.38,62.15,62.37,41700.0,62.33,62.38,62.15,62.37,41700.0
2014-07-30 15:00:00,62.39,62.5,62.34,62.44,24200.0,62.39,62.5,62.34,62.44,24200.0
2014-07-30 15:05:00,62.47,62.6,62.44,62.57,18500.0,62.47,62.6,62.44,62.57,18500.0
2014-07-30 15:10:00,62.57,62.58,62.36,62.41,26300.0,62.57,62.58,62.36,62.41,26300.0
2014-07-30 15:15:00,62.37,62.39,62.3,62.37,29200.0,62.37,62.39,62.3,62.37,29200.0
2014-07-30 15:20:00,62.38,62.4,62.23,62.23,27800.0,62.38,62.4,62.23,62.23,27800.0
2014-07-30 15:25:00,62.21,62.34,62.13,62.2,28200.0,62.21,62.34,62.13,62.2,28200.0
2014-07-30 15:30:00,62.2,62.45,62.17,62.45,50500.0,62.2,62.45,62.17,62.45,50500.0
2014-07-30 15:35:00,62.44,62.56,62.37,62.54,30100.0,62.44,62.56,62.37,62.54,30100.0
2014-07-30 15:40:00,62.54,62.6,62.45,62.48,33000.0,62.54,62.6,62.45,62.48,33000.0
2014-07-30 15:45:00,62.49,62.52,62.33,62.5,60300.0,62.49,62.52,62.33,62.5,60300.0
2014-07-30 15:50:00,62.51,62.86,62.51,62.83,100500.0,62.51,62.86,62.51,62.83,100500.0
2014-07-30 15:55:00,62.83,62.86,62.56,62.67,164500.0,62.83,62.86,62.56,62.67,164500.0
2014-07-31 09:30:00,57.37,58.99,57.06,58.46,148900.0,57.37,58.99,57.06,58.46,148900.0
2014-07-31 09:35:00,58.5,61.34,58.09,60.8,230100.0,58.5,61.34,58.09,60.8,230100.0
2014-07-31 09:40:00,60.66,61.45,59.25,59.62,118200.0,60.66,61.45,59.25,59.62,118200.0
2014-07-31 09:45:00,59.61,59.78,58.83,59.47,45800.0,59.61,59.78,58.83,59.47,45800.0
2014-07-31 09:50:00,59.38,60.07,59.33,59.43,72200.0,59.38,60.07,59.33,59.43,72200.0
2014-07-31 09:55:00,59.41,59.45,59.11,59.17,39800.0,59.41,59.45,59.11,59.17,39800.0
2014-07-31 10:00:00,59.26,59.68,59.18,59.57,42200.0,59.26,59.68,59.18,59.57,42200.0
2014-07-31 10:05:00,59.6,60.01,59.57,59.99,29600.0,59.6,60.01,59.57,59.99,29600.0
2014-07-31 10:10:00,60.01,60.7,60.01,60.25,51300.0,60.01,60.7,60.01,60.25,51300.0
2014-07-31 10:15:00,60.21,60.63,60.2,60.34,25900.0,60.21,60.63,60.2,60.34,25900.0
2014-07-31 10:20:00,60.34,60.69,59.97,60.27,87600.0,60.34,60.69,59.97,60.27,87600.0
2014-07-31 10:25:00,60.3,60.68,59.84,60.0,63400.0,60.3,60.68,59.84,60.0,63400.0
2014-07-31 10:30:00,60.03,60.12,59.56,59.59,34600.0,60.03,60.12,59.56,59.59,34600.0
2014-07-31 10:35:00,59.56,59.7,59.39,59.5,44500.0,59.56,59.7,59.39,59.5,44500.0
2014-07-31 10:40:00,59.51,59.56,59.32,59.52,52400.0,59.51,59.56,59.32,59.52,52400.0
2014-07-31 10:45:00,59.48,59.65,59.43,59.43,48100.0,59.48,59.65,59.43,59.43,48100.0
2014-07-31 10:50:00,59.47,59.47,58.98,59.03,46200.0,59.47,59.47,58.98,59.03,46200.0
2014-07-31 10:55:00,59.04,59.04,58.72,58.72,18300.0,59.04,59.04,58.72,58.72,18300.0
2014-07-31 11:00:00,58.61,58.97,58.52,58.91,17000.0,58.61,58.97,58.52,58.91,17000.0
2014-07-31 11:05:00,58.91,58.96,58.69,58.83,12300.0,58.91,58.96,58.69,58.83,12300.0
2014-07-31 11:10:00,58.82,58.94,58.79,58.9,7500.0,58.82,58.94,58.79,58.9,7500.0
2014-07-31 11:15:00,58.93,59.47,58.93,59.06,42400.0,58.93,59.47,58.93,59.06,42400.0
2014-07-31 11:20:00,59.05,59.11,58.93,59.04,7200.0,59.05,59.11,58.93,59.04,7200.0
2014-07-31 11:25:00,59.11,59.15,58.95,59.09,21300.0,59.11,59.15,58.95,59.09,21300.0
2014-07-31 11:30:00,59.09,59.09,58.69,58.72,30900.0,59.09,59.09,58.69,58.72,30900.0
2014-07-31 11:35:00,58.72,58.8,58.6,58.8,67400.0,58.72,58.8,58.6,58.8,67400.0
2014-07-31 11:40:00,58.8,59.1,58.8,59.06,21100.0,58.8,59.1,58.8,59.06,21100.0
2014-07-31 11:45:00,59.03,59.16,58.98,59.0,23700.0,59.03,59.16,58.98,59.0,23700.0
2014-07-31 11:50:00,59.02,59.09,58.97,58.99,28000.0,59.02,59.09,58.97,58.99,28000.0
2014-07-31 11:55:00,59.04,59.08,58.96,59.03,19300.0,59.04,59.08,58.96,59.03,19300.0
2014-07-31 12:00:00,59.03,59.08,58.95,59.0,15900.0,59.03,59.08,58.95,59.0,15900.0
2014-07-31 12:05:00,58.97,59.03,58.95,58.95,11800.0,58.97,59.03,58.95,58.95,11800.0
2014-07-31 12:10:00,58.95,59.05,58.87,59.01,19300.0,58.95,59.05,58.87,59.01,19300.0
2014-07-31 12:15:00,58.97,58.98,58.83,58.93,9200.0,58.97,58.98,58.83,58.93,9200.0
2014-07-31 12:20:00,58.89,58.96,58.75,58.75,45300.0,58.89,58.96,58.75,58.75,45300.0
2014-07-31 12:25:00,58.77,58.82,58.75,58.75,62700.0,58.77,58.82,58.75,58.75,62700.0
2014-07-31 12:30:00,58.75,58.96,58.75,58.93,13300.0,58.75,58.96,58.75,58.93,13300.0
2014-07-31 12:35:00,58.93,58.96,58.85,58.9,17300.0,58.93,58.96,58.85,58.9,17300.0
2014-07-31 12:40:00,58.91,58.91,58.74,58.79,21700.0,58.91,58.91,58.74,58.79,21700.0
2014-07-31 12:45:00,58.82,59.22,58.77,59.15,42800.0,58.82,59.22,58.77,59.15,42800.0
2014-07-31 12:50:00,59.13,59.45,58.98,59.42,28500.0,59.13,59.45,58.98,59.42,28500.0
2014-07-31 12:55:00,59.44,59.49,59.21,59.43,16100.0,59.44,59.49,59.21,59.43,16100.0
2014-07-31 13:00:00,59.39,59.54,59.3,59.53,18300.0,59.39,59.54,59.3,59.53,18300.0
2014-07-31 13:05:00,59.54,59.59,59.34,59.37,15800.0,59.54,59.59,59.34,59.37,15800.0
2014-07-31 13:10:00,59.37,59.4,59.08,59.08,9400.0,59.37,59.4,59.08,59.08,9400.0
2014-07-31 13:15:00,59.11,59.44,59.09,59.42,11200.0,59.11,59.44,59.09,59.42,11200.0
2014-07-31 13:20:00,59.42,59.43,59.16,59.17,11000.0,59.42,59.43,59.16,59.17,11000.0
2014-07-31 13:25:00,59.18,59.22,59.07,59.07,16500.0,59.18,59.22,59.07,59.07,16500.0
2014-07-31 13:30:00,59.12,59.27,59.01,59.27,17400.0,59.12,59.27,59.01,59.27,17400.0
2014-07-31 13:35:00,59.24,59.37,59.18,59.2,21700.0,59.24,59.37,59.18,59.2,21700.0
2014-07-31 13:40:00,59.2,59.25,59.07,59.2,11800.0,59.2,59.25,59.07,59.2,11800.0
2014-07-31 13:45:00,59.14,59.38,59.05,59.38,11000.0,59.14,59.38,59.05,59.38,11000.0
2014-07-31 13:50:00,59.37,59.42,59.23,59.4,11400.0,59.37,59.42,59.23,59.4,11400.0
2014-07-31 13:55:00,59.4,59.49,59.33,59.47,16400.0,59.4,59.49,59.33,59.47,16400.0
2014-07-31 14:00:00,59.46,59.46,59.17,59.22,6800.0,59.46,59.46,59.17,59.22,6800.0
2014-07-31 14:05:00,59.2,59.27,59.15,59.15,10700.0,59.2,59.27,59.15,59.15,10700.0
2014-07-31 14:10:00,59.13,59.22,59.11,59.16,7000.0,59.13,59.22,59.11,59.16,7000.0
2014-07-31 14:15:00,59.17,59.26,59.0,59.12,38400.0,59.17,59.26,59.0,59.12,38400.0
2014-07-31 14:20:00,59.15,59.23,59.06,59.06,9000.0,59.15,59.23,59.06,59.06,9000.0
2014-07-31 14:25:00,59.13,59.18,59.11,59.14,15300.0,59.13,59.18,59.11,59.14,15300.0
2014-07-31 14:30:00,59.13,59.17,59.01,59.05,22500.0,59.13,59.17,59.01,59.05,22500.0
2014-07-31 14:35:00,59.05,59.07,58.85,58.89,19000.0,59.05,59.07,58.85,58.89,19000.0
2014-07-31 14:40:00,58.93,59.05,58.87,59.05,19600.0,58.93,59.05,58.87,59.05,19600.0
2014-07-31 14:45:00,59.04,59.27,58.89,59.03,45400.0,59.04,59.27,58.89,59.03,45400.0
2014-07-31 14:50:00,59.0,59.06,58.89,58.92,27800.0,59.0,59.06,58.89,58.92,27800.0
2014-07-31 14:55:00,58.93,58.98,58.85,58.86,14100.0,58.93,58.98,58.85,58.86,14100.0
2014-07-31 15:00:00,58.87,59.0,58.79,58.83,16700.0,58.87,59.0,58.79,58.83,16700.0
2014-07-31 15:05:00,58.82,58.98,58.82,58.89,18400.0,58.82,58.98,58.82,58.89,18400.0
2014-07-31 15:10:00,58.89,58.89,58.74,58.74,7400.0,58.89,58.89,58.74,58.74,7400.0
2014-07-31 15:15:00,58.77,58.88,58.49,58.49,44800.0,58.77,58.88,58.49,58.49,44800.0
2014-07-31 15:20:00,58.48,58.76,58.43,58.74,15600.0,58.48,58.76,58.43,58.74,15600.0
2014-07-31 15:25:00,58.74,58.88,58.68,58.8,27300.0,58.74,58.88,58.68,58.8,27300.0
2014-07-31 15:30:00,58.81,58.84,58.68,58.72,41000.0,58.81,58.84,58.68,58.72,41000.0
2014-07-31 15:35:00,58.72,58.73,58.69,58.73,30400.0,58.72,58.73,58.69,58.73,30400.0
2014-07-31 15:40:00,58.72,58.76,58.7,58.73,36600.0,58.72,58.76,58.7,58.73,36600.0
2014-07-31 15:45:00,58.73,58.93,58.72,58.92,43700.0,58.73,58.93,58.72,58.92,43700.0
2014-07-31 15:50:00,58.91,58.91,58.81,58.86,51700.0,58.91,58.91,58.81,58.86,51700.0
2014-07-31 15:55:00,58.86,58.92,58.71,58.8,79300.0,58.86,58.92,58.71,58.8,79300.0
2014-08-01 09:30:00,58.35,58.75,58.25,58.59,28700.0,58.35,58.75,58.25,58.59,28700.0
2014-08-01 09:35:00,58.49,58.84,58.44,58.75,13800.0,58.49,58.84,58.44,58.75,13800.0
2014-08-01 09:40:00,58.81,59.05,58.7,58.83,35300.0,58.81,59.05,58.7,58.83,35300.0
2014-08-01 09:45:00,58.8,58.81,58.49,58.7,13900.0,58.8,58.81,58.49,58.7,13900.0
2014-08-01 09:50:00,58.65,58.73,58.51,58.69,17000.0,58.65,58.73,58.51,58.69,17000.0
2014-08-01 09:55:00,58.67,58.69,58.35,58.42,16700.0,58.67,58.69,58.35,58.42,16700.0
2014-08-01 10:00:00,58.44,58.61,58.16,58.32,24800.0,58.44,58.61,58.16,58.32,24800.0
2014-08-01 10:05:00,58.25,58.34,58.02,58.12,23800.0,58.25,58.34,58.02,58.12,23800.0
2014-08-01 10:10:00,58.08,58.1,57.61,57.72,32800.0,58.08,58.1,57.61,57.72,32800.0
2014-08-01 10:15:00,57.71,57.84,57.62,57.62,13000.0,57.71,57.84,57.62,57.62,13000.0
2014-08-01 10:20:00,57.59,57.75,57.5,57.57,36100.0,57.59,57.75,57.5,57.57,36100.0
2014-08-01 10:25:00,57.51,57.62,57.5,57.55,13300.0,57.51,57.62,57.5,57.55,13300.0
2014-08-01 10:30:00,57.5,57.57,57.4,57.42,10800.0,57.5,57.57,57.4,57.42,10800.0
2014-08-01 10:35:00,57.39,57.41,57.27,57.35,25900.0,57.39,57.41,57.27,57.35,25900.0
2014-08-01 10:40:00,57.35,57.42,57.27,57.3,20500.0,57.35,57.42,57.27,57.3,20500.0
2014-08-01 10:45:00,57.3,57.35,56.95,57.01,41500.0,57.3,57.35,56.95,57.01,41500.0
2014-08-01 10:50:00,56.99,57.03,56.78,56.94,43400.0,56.99,57.03,56.78,56.94,43400.0
2014-08-01 10:55:00,56.92,56.95,56.75,56.82,20800.0,56.92,56.95,56.75,56.82,20800.0
2014-08-01 11:00:00,56.81,56.86,56.71,56.73,10800.0,56.81,56.86,56.71,56.73,10800.0
2014-08-01 11:05:00,56.71,56.76,56.6,56.65,18100.0,56.71,56.76,56.6,56.65,18100.0
2014-08-01 11:10:00,56.67,56.67,56.47,56.51,32700.0,56.67,56.67,56.47,56.51,32700.0
2014-08-01 11:15:00,56.51,56.51,56.23,56.24,31000.0,56.51,56.51,56.23,56.24,31000.0
2014-08-01 11:20:00,56.22,56.41,56.16,56.4,41500.0,56.22,56.41,56.16,56.4,41500.0
2014-08-01 11:25:00,56.41,56.41,56.25,56.3,33000.0,56.41,56.41,56.25,56.3,33000.0
2014-08-01 11:30:00,56.27,56.4,56.18,56.21,26000.0,56.27,56.4,56.18,56.21,26000.0
2014-08-01 11:35:00,56.22,56.34,56.11,56.24,44600.0,56.22,56.34,56.11,56.24,44600.0
2014-08-01 11:40:00,56.25,56.3,56.17,56.24,21500.0,56.25,56.3,56.17,56.24,21500.0
2014-08-01 11:45:00,56.22,56.33,56.12,56.15,17800.0,56.22,56.33,56.12,56.15,17800.0
2014-08-01 11:50:00,56.15,56.37,56.08,56.21,23500.0,56.15,56.37,56.08,56.21,23500.0
2014-08-01 11:55:00,56.18,56.34,56.16,56.34,16800.0,56.18,56.34,56.16,56.34,16800.0
2014-08-01 12:00:00,56.31,56.37,56.19,56.29,35700.0,56.31,56.37,56.19,56.29,35700.0
2014-08-01 12:05:00,56.3,56.39,56.21,56.28,19300.0,56.3,56.39,56.21,56.28,19300.0
2014-08-01 12:10:00,56.32,56.41,56.3,56.4,11300.0,56.32,56.41,56.3,56.4,11300.0
2014-08-01 12:15:00,56.4,56.54,56.37,56.47,17100.0,56.4,56.54,56.37,56.47,17100.0
2014-08-01 12:20:00,56.48,56.5,56.41,56.41,6100.0,56.48,56.5,56.41,56.41,6100.0
2014-08-01 12:25:00,56.4,56.41,56.25,56.33,7400.0,56.4,56.41,56.25,56.33,7400.0
2014-08-01 12:30:00,56.34,56.45,56.34,56.4,7100.0,56.34,56.45,56.34,56.4,7100.0
2014-08-01 12:35:00,56.39,56.39,56.15,56.17,8700.0,56.39,56.39,56.15,56.17,8700.0
2014-08-01 12:40:00,56.12,56.24,56.12,56.15,7400.0,56.12,56.24,56.12,56.15,7400.0
2014-08-01 12:45:00,56.18,56.28,56.12,56.13,8500.0,56.18,56.28,56.12,56.13,8500.0
2014-08-01 12:50:00,56.11,56.25,56.06,56.14,36000.0,56.11,56.25,56.06,56.14,36000.0
2014-08-01 12:55:00,56.14,56.2,56.14,56.2,17900.0,56.14,56.2,56.14,56.2,17900.0
2014-08-01 13:00:00,56.19,56.2,56.11,56.16,8300.0,56.19,56.2,56.11,56.16,8300.0
2014-08-01 13:05:00,56.11,56.19,56.03,56.17,6700.0,56.11,56.19,56.03,56.17,6700.0
2014-08-01 13:10:00,56.16,56.2,56.12,56.16,10600.0,56.16,56.2,56.12,56.16,10600.0
2014-08-01 13:15:00,56.16,56.17,56.1,56.12,5300.0,56.16,56.17,56.1,56.12,5300.0
2014-08-01 13:20:00,56.14,56.2,56.11,56.18,30000.0,56.14,56.2,56.11,56.18,30000.0
2014-08-01 13:25:00,56.15,56.21,56.12,56.18,25700.0,56.15,56.21,56.12,56.18,25700.0
2014-08-01 13:30:00,56.19,56.2,56.14,56.15,14300.0,56.19,56.2,56.14,56.15,14300.0
2014-08-01 13:35:00,56.14,56.2,56.12,56.2,10000.0,56.14,56.2,56.12,56.2,10000.0
2014-08-01 13:40:00,56.19,56.48,56.18,56.48,16500.0,56.19,56.48,56.18,56.48,16500.0
2014-08-01 13:45:00,56.44,56.57,56.39,56.57,7600.0,56.44,56.57,56.39,56.57,7600.0
2014-08-01 13:50:00,56.53,56.53,56.32,56.45,7200.0,56.53,56.53,56.32,56.45,7200.0
2014-08-01 13:55:00,56.48,56.56,56.38,56.55,12100.0,56.48,56.56,56.38,56.55,12100.0
2014-08-01 14:00:00,56.58,56.63,56.49,56.51,21500.0,56.58,56.63,56.49,56.51,21500.0
2014-08-01 14:05:00,56.51,56.74,56.48,56.74,15100.0,56.51,56.74,56.48,56.74,15100.0
2014-08-01 14:10:00,56.76,56.76,56.67,56.71,19900.0,56.76,56.76,56.67,56.71,19900.0
2014-08-01 14:15:00,56.71,56.85,56.68,56.85,16500.0,56.71,56.85,56.68,56.85,16500.0
2014-08-01 14:20:00,56.83,56.87,56.63,56.63,13500.0,56.83,56.87,56.63,56.63,13500.0
2014-08-01 14:25:00,56.61,56.62,56.52,56.62,11900.0,56.61,56.62,56.52,56.62,11900.0
2014-08-01 14:30:00,56.61,56.71,56.58,56.7,6000.0,56.61,56.71,56.58,56.7,6000.0
2014-08-01 14:35:00,56.68,56.71,56.6,56.71,10400.0,56.68,56.71,56.6,56.71,10400.0
2014-08-01 14:40:00,56.7,56.79,56.65,56.78,11100.0,56.7,56.79,56.65,56.78,11100.0
2014-08-01 14:45:00,56.76,56.76,56.63,56.63,9400.0,56.76,56.76,56.63,56.63,9400.0
2014-08-01 14:50:00,56.63,56.67,56.58,56.66,7000.0,56.63,56.67,56.58,56.66,7000.0
2014-08-01 14:55:00,56.66,56.73,56.62,56.68,11800.0,56.66,56.73,56.62,56.68,11800.0
2014-08-01 15:00:00,56.68,56.9,56.66,56.9,13500.0,56.68,56.9,56.66,56.9,13500.0
2014-08-01 15:05:00,56.89,56.9,56.78,56.83,16500.0,56.89,56.9,56.78,56.83,16500.0
2014-08-01 15:10:00,56.84,56.88,56.64,56.73,13800.0,56.84,56.88,56.64,56.73,13800.0
2014-08-01 15:15:00,56.74,56.77,56.67,56.68,10600.0,56.74,56.77,56.67,56.68,10600.0
2014-08-01 15:20:00,56.7,56.82,56.7,56.76,15300.0,56.7,56.82,56.7,56.76,15300.0
2014-08-01 15:25:00,56.78,56.78,56.57,56.6,23100.0,56.78,56.78,56.57,56.6,23100.0
2014-08-01 15:30:00,56.59,56.6,56.48,56.48,20500.0,56.59,56.6,56.48,56.48,20500.0
2014-08-01 15:35:00,56.49,56.6,56.47,56.59,34000.0,56.49,56.6,56.47,56.59,34000.0
2014-08-01 15:40:00,56.6,56.63,56.58,56.63,45100.0,56.6,56.63,56.58,56.63,45100.0
2014-08-01 15:45:00,56.61,56.67,56.61,56.67,56400.0,56.61,56.67,56.61,56.67,56400.0
2014-08-01 15:50:00,56.67,56.67,56.59,56.63,90500.0,56.67,56.67,56.59,56.63,90500.0
2014-08-01 15:55:00,56.62,56.69,56.62,56.67,78200.0,56.62,56.69,56.62,56.67,78200.0
2014-08-04 09:30:00,56.83,56.98,56.8,56.94,26600.0,56.83,56.98,56.8,56.94,26600.0
2014-08-04 09:35:00,56.86,57.66,56.86,57.15,24000.0,56.86,57.66,56.86,57.15,24000.0
2014-08-04 09:40:00,57.2,57.34,57.01,57.34,8300.0,57.2,57.34,57.01,57.34,8300.0
2014-08-04 09:45:00,57.34,57.53,57.23,57.36,14300.0,57.34,57.53,57.23,57.36,14300.0
2014-08-04 09:50:00,57.39,57.67,57.23,57.43,35000.0,57.39,57.67,57.23,57.43,35000.0
2014-08-04 09:55:00,57.4,57.47,57.19,57.35,10900.0,57.4,57.47,57.19,57.35,10900.0
2014-08-04 10:00:00,57.34,57.36,57.02,57.23,40100.0,57.34,57.36,57.02,57.23,40100.0
2014-08-04 10:05:00,57.22,57.34,57.1,57.17,19000.0,57.22,57.34,57.1,57.17,19000.0
2014-08-04 10:10:00,57.15,57.25,57.12,57.22,5000.0,57.15,57.25,57.12,57.22,5000.0
2014-08-04 10:15:00,57.17,57.23,56.94,56.97,9500.0,57.17,57.23,56.94,56.97,9500.0
2014-08-04 10:20:00,56.93,57.0,56.85,56.94,26900.0,56.93,57.0,56.85,56.94,26900.0
2014-08-04 10:25:00,56.91,57.0,56.83,56.83,4700.0,56.91,57.0,56.83,56.83,4700.0
2014-08-04 10:30:00,56.85,56.93,56.84,56.88,5600.0,56.85,56.93,56.84,56.88,5600.0
2014-08-04 10:35:00,56.86,56.86,56.65,56.76,10200.0,56.86,56.86,56.65,56.76,10200.0
2014-08-04 10:40:00,56.76,56.76,56.5,56.58,17400.0,56.76,56.76,56.5,56.58,17400.0
2014-08-04 10:45:00,56.58,56.77,56.47,56.73,12300.0,56.58,56.77,56.47,56.73,12300.0
2014-08-04 10:50:00,56.73,56.91,56.67,56.83,11900.0,56.73,56.91,56.67,56.83,11900.0
2014-08-04 10:55:00,56.85,56.91,56.58,56.73,15400.0,56.85,56.91,56.58,56.73,15400.0
2014-08-04 11:00:00,56.7,56.8,56.59,56.65,21400.0,56.7,56.8,56.59,56.65,21400.0
2014-08-04 11:05:00,56.61,56.9,56.61,56.89,5200.0,56.61,56.9,56.61,56.89,5200.0
2014-08-04 11:10:00,56.9,57.03,56.85,56.91,11500.0,56.9,57.03,56.85,56.91,11500.0
2014-08-04 11:15:00,56.92,57.14,56.83,57.09,22900.0,56.92,57.14,56.83,57.09,22900.0
2014-08-04 11:20:00,57.06,57.13,57.05,57.05,5200.0,57.06,57.13,57.05,57.05,5200.0
2014-08-04 11:25:00,57.05,57.11,57.04,57.1,21200.0,57.05,57.11,57.04,57.1,21200.0
2014-08-04 11:30:00,57.09,57.16,57.09,57.13,26000.0,57.09,57.16,57.09,57.13,26000.0
2014-08-04 11:35:00,57.09,57.26,57.06,57.17,15300.0,57.09,57.26,57.06,57.17,15300.0
2014-08-04 11:40:00,57.19,57.2,57.13,57.17,10100.0,57.19,57.2,57.13,57.17,10100.0
2014-08-04 11:45:00,57.17,57.22,57.17,57.2,11600.0,57.17,57.22,57.17,57.2,11600.0
2014-08-04 11:50:00,57.17,57.26,57.13,57.24,6900.0,57.17,57.26,57.13,57.24,6900.0
2014-08-04 11:55:00,57.22,57.38,57.22,57.31,10100.0,57.22,57.38,57.22,57.31,10100.0
2014-08-04 12:00:00,57.26,57.3,57.25,57.27,4800.0,57.26,57.3,57.25,57.27,4800.0
2014-08-04 12:05:00,57.29,57.36,57.2,57.28,7700.0,57.29,57.36,57.2,57.28,7700.0
2014-08-04 12:10:00,57.32,57.35,57.25,57.27,32600.0,57.32,57.35,57.25,57.27,32600.0
2014-08-04 12:15:00,57.23,57.3,57.23,57.28,6700.0,57.23,57.3,57.23,57.28,6700.0
2014-08-04 12:20:00,57.3,57.3,57.23,57.3,8000.0,57.3,57.3,57.23,57.3,8000.0
2014-08-04 12:25:00,57.28,57.31,57.26,57.29,16800.0,57.28,57.31,57.26,57.29,16800.0
2014-08-04 12:30:00,57.28,57.3,57.25,57.28,5200.0,57.28,57.3,57.25,57.28,5200.0
2014-08-04 12:35:00,57.27,57.3,57.26,57.3,7900.0,57.27,57.3,57.26,57.3,7900.0
2014-08-04 12:40:00,57.3,57.33,57.26,57.27,12600.0,57.3,57.33,57.26,57.27,12600.0
2014-08-04 12:45:00,57.3,57.32,57.25,57.26,3400.0,57.3,57.32,57.25,57.26,3400.0
2014-08-04 12:50:00,57.25,57.3,57.25,57.3,9700.0,57.25,57.3,57.25,57.3,9700.0
2014-08-04 12:55:00,57.32,57.43,57.3,57.41,5300.0,57.32,57.43,57.3,57.41,5300.0
2014-08-04 13:00:00,57.38,57.46,57.36,57.46,12900.0,57.38,57.46,57.36,57.46,12900.0
2014-08-04 13:05:00,57.47,57.47,57.27,57.33,17300.0,57.47,57.47,57.27,57.33,17300.0
2014-08-04 13:10:00,57.35,57.38,57.29,57.36,5000.0,57.35,57.38,57.29,57.36,5000.0
2014-08-04 13:15:00,57.37,57.44,57.37,57.39,14700.0,57.37,57.44,57.37,57.39,14700.0
2014-08-04 13:20:00,57.39,57.4,57.35,57.39,6400.0,57.39,57.4,57.35,57.39,6400.0
2014-08-04 13:25:00,57.4,57.4,57.36,57.37,9100.0,57.4,57.4,57.36,57.37,9100.0
2014-08-04 13:30:00,57.35,57.4,57.33,57.36,12500.0,57.35,57.4,57.33,57.36,12500.0
2014-08-04 13:35:00,57.37,57.43,57.35,57.36,14200.0,57.37,57.43,57.35,57.36,14200.0
2014-08-04 13:40:00,57.36,57.43,57.36,57.42,10100.0,57.36,57.43,57.36,57.42,10100.0
2014-08-04 13:45:00,57.42,57.49,57.39,57.41,14400.0,57.42,57.49,57.39,57.41,14400.0
2014-08-04 13:50:00,57.42,57.49,57.39,57.39,8700.0,57.42,57.49,57.39,57.39,8700.0
2014-08-04 13:55:00,57.39,57.4,57.36,57.37,5300.0,57.39,57.4,57.36,57.37,5300.0
2014-08-04 14:00:00,57.38,57.4,57.33,57.35,14800.0,57.38,57.4,57.33,57.35,14800.0
2014-08-04 14:05:00,57.35,57.35,57.34,57.35,5300.0,57.35,57.35,57.34,57.35,5300.0
2014-08-04 14:10:00,57.35,57.35,57.3,57.3,17700.0,57.35,57.35,57.3,57.3,17700.0
2014-08-04 14:15:00,57.3,57.33,57.28,57.3,7100.0,57.3,57.33,57.28,57.3,7100.0
2014-08-04 14:20:00,57.28,57.32,57.26,57.29,5400.0,57.28,57.32,57.26,57.29,5400.0
2014-08-04 14:25:00,57.29,57.32,57.29,57.31,9500.0,57.29,57.32,57.29,57.31,9500.0
2014-08-04 14:30:00,57.32,57.49,57.32,57.47,9200.0,57.32,57.49,57.32,57.47,9200.0
2014-08-04 14:35:00,57.49,57.49,57.38,57.38,10500.0,57.49,57.49,57.38,57.38,10500.0
2014-08-04 14:40:00,57.38,57.4,57.32,57.4,7600.0,57.38,57.4,57.32,57.4,7600.0
2014-08-04 14:45:00,57.43,57.57,57.43,57.53,7700.0,57.43,57.57,57.43,57.53,7700.0
2014-08-04 14:50:00,57.56,57.64,57.56,57.63,6600.0,57.56,57.64,57.56,57.63,6600.0
2014-08-04 14:55:00,57.63,57.64,57.57,57.61,2200.0,57.63,57.64,57.57,57.61,2200.0
2014-08-04 15:00:00,57.62,57.73,57.6,57.72,6400.0,57.62,57.73,57.6,57.72,6400.0
2014-08-04 15:05:00,57.71,57.71,57.61,57.61,8900.0,57.71,57.71,57.61,57.61,8900.0
2014-08-04 15:10:00,57.62,57.62,57.57,57.59,6300.0,57.62,57.62,57.57,57.59,6300.0
2014-08-04 15:15:00,57.6,57.64,57.58,57.62,17700.0,57.6,57.64,57.58,57.62,17700.0
2014-08-04 15:20:00,57.64,57.66,57.59,57.59,11700.0,57.64,57.66,57.59,57.59,11700.0
2014-08-04 15:25:00,57.61,57.7,57.59,57.67,9700.0,57.61,57.7,57.59,57.67,9700.0
2014-08-04 15:30:00,57.68,57.79,57.67,57.78,9200.0,57.68,57.79,57.67,57.78,9200.0
2014-08-04 15:35:00,57.79,57.91,57.78,57.89,15800.0,57.79,57.91,57.78,57.89,15800.0
2014-08-04 15:40:00,57.89,57.93,57.88,57.92,18300.0,57.89,57.93,57.88,57.92,18300.0
2014-08-04 15:45:00,57.91,57.93,57.75,57.78,23200.0,57.91,57.93,57.75,57.78,23200.0
2014-08-04 15:50:00,57.78,57.78,57.68,57.68,36700.0,57.78,57.78,57.68,57.68,36700.0
2014-08-04 15:55:00,57.68,57.76,57.67,57.71,36400.0,57.68,57.76,57.67,57.71,36400.0
2014-08-05 09:30:00,57.06,57.42,56.53,57.35,38800.0,57.06,57.42,56.53,57.35,38800.0
2014-08-05 09:35:00,57.34,57.8,57.22,57.77,21900.0,57.34,57.8,57.22,57.77,21900.0
2014-08-05 09:40:00,57.68,57.77,57.22,57.3,21200.0,57.68,57.77,57.22,57.3,21200.0
2014-08-05 09:45:00,57.29,57.52,57.26,57.3,13200.0,57.29,57.52,57.26,57.3,13200.0
2014-08-05 09:50:00,57.25,57.34,57.04,57.22,14100.0,57.25,57.34,57.04,57.22,14100.0
2014-08-05 09:55:00,57.17,57.42,57.03,57.39,5600.0,57.17,57.42,57.03,57.39,5600.0
2014-08-05 10:00:00,57.39,57.46,57.18,57.32,10100.0,57.39,57.46,57.18,57.32,10100.0
2014-08-05 10:05:00,57.28,57.56,57.22,57.53,12900.0,57.28,57.56,57.22,57.53,12900.0
2014-08-05 10:10:00,57.61,57.79,57.57,57.67,13000.0,57.61,57.79,57.57,57.67,13000.0
2014-08-05 10:15:00,57.63,57.84,57.58,57.6,9500.0,57.63,57.84,57.58,57.6,9500.0
2014-08-05 10:20:00,57.65,57.82,57.64,57.81,4000.0,57.65,57.82,57.64,57.81,4000.0
2014-08-05 10:25:00,57.81,57.87,57.73,57.85,5300.0,57.81,57.87,57.73,57.85,5300.0
2014-08-05 10:30:00,57.83,58.11,57.75,57.86,20500.0,57.83,58.11,57.75,57.86,20500.0
2014-08-05 10:35:00,57.81,57.91,57.78,57.79,6400.0,57.81,57.91,57.78,57.79,6400.0
2014-08-05 10:40:00,57.84,57.88,57.8,57.83,4800.0,57.84,57.88,57.8,57.83,4800.0
2014-08-05 10:45:00,57.83,57.98,57.83,57.98,2500.0,57.83,57.98,57.83,57.98,2500.0
2014-08-05 10:50:00,57.96,57.97,57.86,57.92,3900.0,57.96,57.97,57.86,57.92,3900.0
2014-08-05 10:55:00,57.91,57.94,57.8,57.89,4700.0,57.91,57.94,57.8,57.89,4700.0
2014-08-05 11:00:00,57.91,57.98,57.62,57.62,8700.0,57.91,57.98,57.62,57.62,8700.0
2014-08-05 11:05:00,57.65,57.78,57.61,57.64,8100.0,57.65,57.78,57.61,57.64,8100.0
2014-08-05 11:10:00,57.62,57.81,57.59,57.77,7200.0,57.62,57.81,57.59,57.77,7200.0
2014-08-05 11:15:00,57.8,57.86,57.7,57.85,5100.0,57.8,57.86,57.7,57.85,5100.0
2014-08-05 11:20:00,57.82,57.93,57.77,57.8,9300.0,57.82,57.93,57.77,57.8,9300.0
2014-08-05 11:25:00,57.8,57.88,57.8,57.81,7600.0,57.8,57.88,57.8,57.81,7600.0
2014-08-05 11:30:00,57.81,57.84,57.64,57.65,7200.0,57.81,57.84,57.64,57.65,7200.0
2014-08-05 11:35:00,57.6,57.85,57.6,57.85,11200.0,57.6,57.85,57.6,57.85,11200.0
2014-08-05 11:40:00,57.84,57.84,57.67,57.77,7100.0,57.84,57.84,57.67,57.77,7100.0
2014-08-05 11:45:00,57.78,57.82,57.55,57.55,8400.0,57.78,57.82,57.55,57.55,8400.0
2014-08-05 11:50:00,57.53,57.6,57.42,57.6,7100.0,57.53,57.6,57.42,57.6,7100.0
2014-08-05 11:55:00,57.62,57.71,57.49,57.57,6000.0,57.62,57.71,57.49,57.57,6000.0
2014-08-05 12:00:00,57.56,57.63,57.42,57.44,6400.0,57.56,57.63,57.42,57.44,6400.0
2014-08-05 12:05:00,57.4,57.55,57.31,57.55,9300.0,57.4,57.55,57.31,57.55,9300.0
2014-08-05 12:10:00,57.54,57.61,57.4,57.42,15200.0,57.54,57.61,57.4,57.42,15200.0
2014-08-05 12:15:00,57.47,57.49,57.37,57.39,4700.0,57.47,57.49,57.37,57.39,4700.0
2014-08-05 12:20:00,57.38,57.39,57.2,57.2,5500.0,57.38,57.39,57.2,57.2,5500.0
2014-08-05 12:25:00,57.14,57.23,57.11,57.22,5200.0,57.14,57.23,57.11,57.22,5200.0
2014-08-05 12:30:00,57.22,57.29,57.12,57.28,3400.0,57.22,57.29,57.12,57.28,3400.0
2014-08-05 12:35:00,57.31,57.31,57.1,57.17,3200.0,57.31,57.31,57.1,57.17,3200.0
2014-08-05 12:40:00,57.17,57.23,57.15,57.2,3800.0,57.17,57.23,57.15,57.2,3800.0
2014-08-05 12:45:00,57.21,57.31,57.21,57.26,1800.0,57.21,57.31,57.21,57.26,1800.0
2014-08-05 12:50:00,57.26,57.3,57.21,57.3,3000.0,57.26,57.3,57.21,57.3,3000.0
2014-08-05 12:55:00,57.33,57.4,57.32,57.39,4700.0,57.33,57.4,57.32,57.39,4700.0
2014-08-05 13:00:00,57.39,57.39,57.29,57.29,2100.0,57.39,57.39,57.29,57.29,2100.0
2014-08-05 13:05:00,57.27,57.34,57.25,57.27,1200.0,57.27,57.34,57.25,57.27,1200.0
2014-08-05 13:10:00,57.33,57.39,57.3,57.39,3000.0,57.33,57.39,57.3,57.39,3000.0
2014-08-05 13:15:00,57.39,57.55,57.36,57.49,13000.0,57.39,57.55,57.36,57.49,13000.0
2014-08-05 13:20:00,57.47,57.52,57.47,57.5,1500.0,57.47,57.52,57.47,57.5,1500.0
2014-08-05 13:25:00,57.55,57.55,57.5,57.54,3500.0,57.55,57.55,57.5,57.54,3500.0
2014-08-05 13:30:00,57.54,57.55,57.51,57.53,5500.0,57.54,57.55,57.51,57.53,5500.0
2014-08-05 13:35:00,57.52,57.52,57.19,57.2,6500.0,57.52,57.52,57.19,57.2,6500.0
2014-08-05 13:40:00,57.14,57.27,57.06,57.11,9900.0,57.14,57.27,57.06,57.11,9900.0
2014-08-05 13:45:00,57.11,57.16,56.92,56.99,27000.0,57.11,57.16,56.92,56.99,27000.0
2014-08-05 13:50:00,56.99,57.0,56.85,56.89,10800.0,56.99,57.0,56.85,56.89,10800.0
2014-08-05 13:55:00,56.9,56.97,56.83,56.83,12200.0,56.9,56.97,56.83,56.83,12200.0
2014-08-05 14:00:00,56.82,56.88,56.74,56.83,11300.0,56.82,56.88,56.74,56.83,11300.0
2014-08-05 14:05:00,56.82,56.82,56.53,56.56,24600.0,56.82,56.82,56.53,56.56,24600.0
2014-08-05 14:10:00,56.51,56.7,56.44,56.62,19700.0,56.51,56.7,56.44,56.62,19700.0
2014-08-05 14:15:00,56.6,56.6,56.42,56.44,19400.0,56.6,56.6,56.42,56.44,19400.0
2014-08-05 14:20:00,56.42,56.57,56.42,56.55,25300.0,56.42,56.57,56.42,56.55,25300.0
2014-08-05 14:25:00,56.55,56.7,56.54,56.7,11400.0,56.55,56.7,56.54,56.7,11400.0
2014-08-05 14:30:00,56.76,56.91,56.71,56.8,7600.0,56.76,56.91,56.71,56.8,7600.0
2014-08-05 14:35:00,56.79,56.89,56.79,56.84,6400.0,56.79,56.89,56.79,56.84,6400.0
2014-08-05 14:40:00,56.79,56.81,56.63,56.66,14100.0,56.79,56.81,56.63,56.66,14100.0
2014-08-05 14:45:00,56.69,56.75,56.64,56.65,6500.0,56.69,56.75,56.64,56.65,6500.0
2014-08-05 14:50:00,56.67,56.7,56.58,56.66,18200.0,56.67,56.7,56.58,56.66,18200.0
2014-08-05 14:55:00,56.67,56.73,56.62,56.62,6600.0,56.67,56.73,56.62,56.62,6600.0
2014-08-05 15:00:00,56.67,56.7,56.55,56.56,21900.0,56.67,56.7,56.55,56.56,21900.0
2014-08-05 15:05:00,56.57,56.68,56.53,56.59,10900.0,56.57,56.68,56.53,56.59,10900.0
2014-08-05 15:10:00,56.57,56.67,56.48,56.5,16800.0,56.57,56.67,56.48,56.5,16800.0
2014-08-05 15:15:00,56.51,56.6,56.44,56.58,17400.0,56.51,56.6,56.44,56.58,17400.0
2014-08-05 15:20:00,56.56,56.63,56.5,56.52,12400.0,56.56,56.63,56.5,56.52,12400.0
2014-08-05 15:25:00,56.52,56.61,56.45,56.51,16500.0,56.52,56.61,56.45,56.51,16500.0
2014-08-05 15:30:00,56.52,56.61,56.46,56.57,33200.0,56.52,56.61,56.46,56.57,33200.0
2014-08-05 15:35:00,56.58,56.64,56.57,56.58,32200.0,56.58,56.64,56.57,56.58,32200.0
2014-08-05 15:40:00,56.59,56.6,56.52,56.55,28800.0,56.59,56.6,56.52,56.55,28800.0
2014-08-05 15:45:00,56.55,56.61,56.55,56.59,36800.0,56.55,56.61,56.55,56.59,36800.0
2014-08-05 15:50:00,56.58,56.6,56.54,56.55,59600.0,56.58,56.6,56.54,56.55,59600.0
2014-08-05 15:55:00,56.56,56.64,56.54,56.63,66800.0,56.56,56.64,56.54,56.63,66800.0
2014-08-06 09:30:00,56.01,56.08,55.45,55.7,42700.0,56.01,56.08,55.45,55.7,42700.0
2014-08-06 09:35:00,55.68,55.88,55.52,55.52,18800.0,55.68,55.88,55.52,55.52,18800.0
2014-08-06 09:40:00,55.52,55.68,55.4,55.43,20300.0,55.52,55.68,55.4,55.43,20300.0
2014-08-06 09:45:00,55.42,55.71,55.34,55.71,77200.0,55.42,55.71,55.34,55.71,77200.0
2014-08-06 09:50:00,55.69,55.72,55.47,55.61,47600.0,55.69,55.72,55.47,55.61,47600.0
2014-08-06 09:55:00,55.66,55.7,55.31,55.41,45900.0,55.66,55.7,55.31,55.41,45900.0
2014-08-06 10:00:00,55.32,55.48,55.19,55.39,78400.0,55.32,55.48,55.19,55.39,78400.0
2014-08-06 10:05:00,55.36,55.73,55.34,55.55,46000.0,55.36,55.73,55.34,55.55,46000.0
2014-08-06 10:10:00,55.55,55.57,55.37,55.57,48900.0,55.55,55.57,55.37,55.57,48900.0
2014-08-06 10:15:00,55.6,55.76,55.46,55.51,31000.0,55.6,55.76,55.46,55.51,31000.0
2014-08-06 10:20:00,55.55,55.6,55.46,55.6,38100.0,55.55,55.6,55.46,55.6,38100.0
2014-08-06 10:25:00,55.54,55.81,55.52,55.8,20600.0,55.54,55.81,55.52,55.8,20600.0
2014-08-06 10:30:00,55.85,56.06,55.85,56.0,61000.0,55.85,56.06,55.85,56.0,61000.0
2014-08-06 10:35:00,56.0,56.13,55.8,56.0,15900.0,56.0,56.13,55.8,56.0,15900.0
2014-08-06 10:40:00,56.04,56.12,55.94,55.94,20800.0,56.04,56.12,55.94,55.94,20800.0
2014-08-06 10:45:00,55.94,56.0,55.76,55.85,7100.0,55.94,56.0,55.76,55.85,7100.0
2014-08-06 10:50:00,55.92,55.97,55.77,55.8,8800.0,55.92,55.97,55.77,55.8,8800.0
2014-08-06 10:55:00,55.77,55.93,55.77,55.88,16900.0,55.77,55.93,55.77,55.88,16900.0
2014-08-06 11:00:00,55.87,55.9,55.8,55.82,12300.0,55.87,55.9,55.8,55.82,12300.0
2014-08-06 11:05:00,55.83,55.96,55.79,55.82,7500.0,55.83,55.96,55.79,55.82,7500.0
2014-08-06 11:10:00,55.84,55.89,55.78,55.78,10600.0,55.84,55.89,55.78,55.78,10600.0
2014-08-06 11:15:00,55.78,55.78,55.67,55.69,21500.0,55.78,55.78,55.67,55.69,21500.0
2014-08-06 11:20:00,55.69,55.77,55.68,55.77,17900.0,55.69,55.77,55.68,55.77,17900.0
2014-08-06 11:25:00,55.78,55.96,55.78,55.95,9300.0,55.78,55.96,55.78,55.95,9300.0
2014-08-06 11:30:00,55.97,56.0,55.9,55.96,20100.0,55.97,56.0,55.9,55.96,20100.0
2014-08-06 11:35:00,55.96,56.06,55.94,56.06,22200.0,55.96,56.06,55.94,56.06,22200.0
2014-08-06 11:40:00,56.08,56.59,56.08,56.58,20100.0,56.08,56.59,56.08,56.58,20100.0
2014-08-06 11:45:00,56.6,56.69,56.33,56.34,13000.0,56.6,56.69,56.33,56.34,13000.0
2014-08-06 11:50:00,56.37,56.46,56.2,56.33,12000.0,56.37,56.46,56.2,56.33,12000.0
2014-08-06 11:55:00,56.29,56.3,56.25,56.27,14000.0,56.29,56.3,56.25,56.27,14000.0
2014-08-06 12:00:00,56.29,56.34,56.27,56.29,6300.0,56.29,56.34,56.27,56.29,6300.0
2014-08-06 12:05:00,56.3,56.3,56.18,56.19,6600.0,56.3,56.3,56.18,56.19,6600.0
2014-08-06 12:10:00,56.18,56.18,55.92,55.92,16100.0,56.18,56.18,55.92,55.92,16100.0
2014-08-06 12:15:00,55.92,55.97,55.8,55.84,17200.0,55.92,55.97,55.8,55.84,17200.0
2014-08-06 12:20:00,55.84,55.92,55.78,55.85,7600.0,55.84,55.92,55.78,55.85,7600.0
2014-08-06 12:25:00,55.84,55.88,55.78,55.8,4600.0,55.84,55.88,55.78,55.8,4600.0
2014-08-06 12:30:00,55.81,55.92,55.81,55.87,10500.0,55.81,55.92,55.81,55.87,10500.0
2014-08-06 12:35:00,55.86,56.04,55.86,55.98,6000.0,55.86,56.04,55.86,55.98,6000.0
2014-08-06 12:40:00,55.97,56.04,55.91,55.91,4000.0,55.97,56.04,55.91,55.91,4000.0
2014-08-06 12:45:00,55.9,56.01,55.89,56.01,9900.0,55.9,56.01,55.89,56.01,9900.0
2014-08-06 12:50:00,55.99,56.01,55.96,55.97,12700.0,55.99,56.01,55.96,55.97,12700.0
2014-08-06 12:55:00,55.97,56.04,55.92,55.92,6500.0,55.97,56.04,55.92,55.92,6500.0
2014-08-06 13:00:00,55.92,55.92,55.82,55.83,4600.0,55.92,55.92,55.82,55.83,4600.0
2014-08-06 13:05:00,55.83,55.99,55.82,55.9,4300.0,55.83,55.99,55.82,55.9,4300.0
2014-08-06 13:10:00,55.9,55.92,55.73,55.8,9000.0,55.9,55.92,55.73,55.8,9000.0
2014-08-06 13:15:00,55.84,55.91,55.84,55.88,7900.0,55.84,55.91,55.84,55.88,7900.0
2014-08-06 13:20:00,55.88,55.91,55.84,55.86,6400.0,55.88,55.91,55.84,55.86,6400.0
2014-08-06 13:25:00,55.86,55.92,55.78,55.78,3500.0,55.86,55.92,55.78,55.78,3500.0
2014-08-06 13:30:00,55.79,55.86,55.79,55.83,4300.0,55.79,55.86,55.79,55.83,4300.0
2014-08-06 13:35:00,55.86,55.92,55.86,55.91,6000.0,55.86,55.92,55.86,55.91,6000.0
2014-08-06 13:40:00,55.93,55.93,55.89,55.91,4500.0,55.93,55.93,55.89,55.91,4500.0
2014-08-06 13:45:00,55.92,55.94,55.84,55.84,8900.0,55.92,55.94,55.84,55.84,8900.0
2014-08-06 13:50:00,55.84,55.92,55.78,55.78,19100.0,55.84,55.92,55.78,55.78,19100.0
2014-08-06 13:55:00,55.78,55.8,55.7,55.7,4100.0,55.78,55.8,55.7,55.7,4100.0
2014-08-06 14:00:00,55.68,55.71,55.62,55.66,7000.0,55.68,55.71,55.62,55.66,7000.0
2014-08-06 14:05:00,55.64,55.71,55.62,55.66,3700.0,55.64,55.71,55.62,55.66,3700.0
2014-08-06 14:10:00,55.7,55.7,55.57,55.6,10700.0,55.7,55.7,55.57,55.6,10700.0
2014-08-06 14:15:00,55.6,55.71,55.59,55.68,17500.0,55.6,55.71,55.59,55.68,17500.0
2014-08-06 14:20:00,55.67,55.73,55.62,55.62,8000.0,55.67,55.73,55.62,55.62,8000.0
2014-08-06 14:25:00,55.6,55.7,55.6,55.63,8800.0,55.6,55.7,55.6,55.63,8800.0
2014-08-06 14:30:00,55.64,55.64,55.49,55.5,12600.0,55.64,55.64,55.49,55.5,12600.0
2014-08-06 14:35:00,55.48,55.55,55.47,55.52,13100.0,55.48,55.55,55.47,55.52,13100.0
2014-08-06 14:40:00,55.52,55.71,55.51,55.71,16400.0,55.52,55.71,55.51,55.71,16400.0
2014-08-06 14:45:00,55.69,55.7,55.62,55.64,9500.0,55.69,55.7,55.62,55.64,9500.0
2014-08-06 14:50:00,55.66,55.66,55.58,55.61,10800.0,55.66,55.66,55.58,55.61,10800.0
2014-08-06 14:55:00,55.65,55.68,55.61,55.62,18000.0,55.65,55.68,55.61,55.62,18000.0
2014-08-06 15:00:00,55.62,55.66,55.59,55.63,9100.0,55.62,55.66,55.59,55.63,9100.0
2014-08-06 15:05:00,55.62,55.63,55.55,55.55,11500.0,55.62,55.63,55.55,55.55,11500.0
2014-08-06 15:10:00,55.56,55.6,55.49,55.59,15100.0,55.56,55.6,55.49,55.59,15100.0
2014-08-06 15:15:00,55.59,55.61,55.54,55.56,12400.0,55.59,55.61,55.54,55.56,12400.0
2014-08-06 15:20:00,55.55,55.56,55.55,55.55,11400.0,55.55,55.56,55.55,55.55,11400.0
2014-08-06 15:25:00,55.55,55.55,55.49,55.51,20700.0,55.55,55.55,55.49,55.51,20700.0
2014-08-06 15:30:00,55.5,55.53,55.5,55.5,24000.0,55.5,55.53,55.5,55.5,24000.0
2014-08-06 15:35:00,55.5,55.53,55.48,55.49,31100.0,55.5,55.53,55.48,55.49,31100.0
2014-08-06 15:40:00,55.5,55.5,55.44,55.45,23000.0,55.5,55.5,55.44,55.45,23000.0
2014-08-06 15:45:00,55.44,55.47,55.41,55.43,37800.0,55.44,55.47,55.41,55.43,37800.0
2014-08-06 15:50:00,55.44,55.46,55.35,55.39,44100.0,55.44,55.46,55.35,55.39,44100.0
2014-08-06 15:55:00,55.38,55.4,55.37,55.38,41500.0,55.38,55.4,55.37,55.38,41500.0
2014-08-07 09:30:00,55.77,55.92,55.06,55.41,22500.0,55.77,55.92,55.06,55.41,22500.0
2014-08-07 09:35:00,55.41,55.51,55.09,55.5,16400.0,55.41,55.51,55.09,55.5,16400.0
2014-08-07 09:40:00,55.47,55.49,55.11,55.32,13700.0,55.47,55.49,55.11,55.32,13700.0
2014-08-07 09:45:00,55.33,55.41,55.11,55.19,9000.0,55.33,55.41,55.11,55.19,9000.0
2014-08-07 09:50:00,55.22,55.53,55.22,55.5,52600.0,55.22,55.53,55.22,55.5,52600.0
2014-08-07 09:55:00,55.47,55.76,55.39,55.68,18900.0,55.47,55.76,55.39,55.68,18900.0
2014-08-07 10:00:00,55.66,55.9,55.65,55.65,15500.0,55.66,55.9,55.65,55.65,15500.0
2014-08-07 10:05:00,55.69,55.77,55.63,55.75,8000.0,55.69,55.77,55.63,55.75,8000.0
2014-08-07 10:10:00,55.74,55.91,55.7,55.88,10700.0,55.74,55.91,55.7,55.88,10700.0
2014-08-07 10:15:00,55.91,56.01,55.85,56.0,11500.0,55.91,56.01,55.85,56.0,11500.0
2014-08-07 10:20:00,56.02,56.1,55.75,55.78,32700.0,56.02,56.1,55.75,55.78,32700.0
2014-08-07 10:25:00,55.8,55.83,55.77,55.78,7400.0,55.8,55.83,55.77,55.78,7400.0
2014-08-07 10:30:00,55.79,55.93,55.79,55.93,5000.0,55.79,55.93,55.79,55.93,5000.0
2014-08-07 10:35:00,55.93,56.16,55.93,56.03,8900.0,55.93,56.16,55.93,56.03,8900.0
2014-08-07 10:40:00,56.03,56.1,55.9,55.9,7100.0,56.03,56.1,55.9,55.9,7100.0
2014-08-07 10:45:00,55.89,55.91,55.72,55.73,11600.0,55.89,55.91,55.72,55.73,11600.0
2014-08-07 10:50:00,55.71,55.73,55.37,55.43,16400.0,55.71,55.73,55.37,55.43,16400.0
2014-08-07 10:55:00,55.48,55.74,55.48,55.69,3900.0,55.48,55.74,55.48,55.69,3900.0
2014-08-07 11:00:00,55.68,55.68,55.55,55.58,5100.0,55.68,55.68,55.55,55.58,5100.0
2014-08-07 11:05:00,55.56,55.71,55.53,55.67,8400.0,55.56,55.71,55.53,55.67,8400.0
2014-08-07 11:10:00,55.67,55.69,55.55,55.62,9200.0,55.67,55.69,55.55,55.62,9200.0
2014-08-07 11:15:00,55.63,55.71,55.63,55.65,8000.0,55.63,55.71,55.63,55.65,8000.0
2014-08-07 11:20:00,55.68,55.72,55.67,55.71,5500.0,55.68,55.72,55.67,55.71,5500.0
2014-08-07 11:25:00,55.74,55.74,55.66,55.69,7900.0,55.74,55.74,55.66,55.69,7900.0
2014-08-07 11:30:00,55.74,55.85,55.7,55.83,6900.0,55.74,55.85,55.7,55.83,6900.0
2014-08-07 11:35:00,55.83,55.92,55.83,55.92,4000.0,55.83,55.92,55.83,55.92,4000.0
2014-08-07 11:40:00,55.87,55.91,55.84,55.87,4300.0,55.87,55.91,55.84,55.87,4300.0
2014-08-07 11:45:00,55.9,55.95,55.65,55.7,7700.0,55.9,55.95,55.65,55.7,7700.0
2014-08-07 11:50:00,55.69,55.76,55.47,55.5,11900.0,55.69,55.76,55.47,55.5,11900.0
2014-08-07 11:55:00,55.54,55.56,55.42,55.45,9600.0,55.54,55.56,55.42,55.45,9600.0
2014-08-07 12:00:00,55.44,55.59,55.42,55.57,10700.0,55.44,55.59,55.42,55.57,10700.0
2014-08-07 12:05:00,55.55,55.64,55.5,55.64,7200.0,55.55,55.64,55.5,55.64,7200.0
2014-08-07 12:10:00,55.64,55.76,55.61,55.66,5200.0,55.64,55.76,55.61,55.66,5200.0
2014-08-07 12:15:00,55.66,55.82,55.62,55.82,27300.0,55.66,55.82,55.62,55.82,27300.0
2014-08-07 12:20:00,55.82,55.89,55.77,55.86,16000.0,55.82,55.89,55.77,55.86,16000.0
2014-08-07 12:25:00,55.89,55.93,55.79,55.82,7800.0,55.89,55.93,55.79,55.82,7800.0
2014-08-07 12:30:00,55.78,55.78,55.68,55.71,4800.0,55.78,55.78,55.68,55.71,4800.0
2014-08-07 12:35:00,55.67,55.67,55.39,55.41,10700.0,55.67,55.67,55.39,55.41,10700.0
2014-08-07 12:40:00,55.41,55.53,55.4,55.48,5200.0,55.41,55.53,55.4,55.48,5200.0
2014-08-07 12:45:00,55.55,55.55,55.49,55.55,2700.0,55.55,55.55,55.49,55.55,2700.0
2014-08-07 12:50:00,55.56,55.56,55.36,55.39,4300.0,55.56,55.56,55.36,55.39,4300.0
2014-08-07 12:55:00,55.39,55.46,55.37,55.38,7000.0,55.39,55.46,55.37,55.38,7000.0
2014-08-07 13:00:00,55.39,55.46,55.35,55.35,5100.0,55.39,55.46,55.35,55.35,5100.0
2014-08-07 13:05:00,55.36,55.43,55.34,55.36,8100.0,55.36,55.43,55.34,55.36,8100.0
2014-08-07 13:10:00,55.38,55.41,55.2,55.22,18600.0,55.38,55.41,55.2,55.22,18600.0
2014-08-07 13:15:00,55.2,55.24,55.1,55.15,15300.0,55.2,55.24,55.1,55.15,15300.0
2014-08-07 13:20:00,55.16,55.28,55.07,55.28,10500.0,55.16,55.28,55.07,55.28,10500.0
2014-08-07 13:25:00,55.31,55.39,55.29,55.29,9400.0,55.31,55.39,55.29,55.29,9400.0
2014-08-07 13:30:00,55.29,55.4,55.29,55.36,7100.0,55.29,55.4,55.29,55.36,7100.0
2014-08-07 13:35:00,55.35,55.52,55.35,55.51,6600.0,55.35,55.52,55.35,55.51,6600.0
2014-08-07 13:40:00,55.55,55.66,55.55,55.66,4200.0,55.55,55.66,55.55,55.66,4200.0
2014-08-07 13:45:00,55.66,55.71,55.62,55.68,6100.0,55.66,55.71,55.62,55.68,6100.0
2014-08-07 13:50:00,55.65,55.69,55.59,55.59,3800.0,55.65,55.69,55.59,55.59,3800.0
2014-08-07 13:55:00,55.59,55.74,55.58,55.71,2600.0,55.59,55.74,55.58,55.71,2600.0
2014-08-07 14:00:00,55.75,55.75,55.63,55.66,3400.0,55.75,55.75,55.63,55.66,3400.0
2014-08-07 14:05:00,55.67,55.71,55.61,55.66,4000.0,55.67,55.71,55.61,55.66,4000.0
2014-08-07 14:10:00,55.66,55.67,55.59,55.61,3300.0,55.66,55.67,55.59,55.61,3300.0
2014-08-07 14:15:00,55.6,55.64,55.56,55.63,3000.0,55.6,55.64,55.56,55.63,3000.0
2014-08-07 14:20:00,55.6,55.6,55.48,55.48,16100.0,55.6,55.6,55.48,55.48,16100.0
2014-08-07 14:25:00,55.5,55.56,55.45,55.49,6400.0,55.5,55.56,55.45,55.49,6400.0
2014-08-07 14:30:00,55.52,55.56,55.49,55.49,4800.0,55.52,55.56,55.49,55.49,4800.0
2014-08-07 14:35:00,55.48,55.53,55.43,55.43,3300.0,55.48,55.53,55.43,55.43,3300.0
2014-08-07 14:40:00,55.43,55.45,55.4,55.43,7100.0,55.43,55.45,55.4,55.43,7100.0
2014-08-07 14:45:00,55.43,55.44,55.4,55.42,4400.0,55.43,55.44,55.4,55.42,4400.0
2014-08-07 14:50:00,55.44,55.46,55.37,55.37,5000.0,55.44,55.46,55.37,55.37,5000.0
2014-08-07 14:55:00,55.37,55.38,55.29,55.29,4900.0,55.37,55.38,55.29,55.29,4900.0
2014-08-07 15:00:00,55.29,55.35,55.25,55.29,8800.0,55.29,55.35,55.25,55.29,8800.0
2014-08-07 15:05:00,55.29,55.33,55.08,55.1,16200.0,55.29,55.33,55.08,55.1,16200.0
2014-08-07 15:10:00,55.11,55.24,55.11,55.21,5100.0,55.11,55.24,55.11,55.21,5100.0
2014-08-07 15:15:00,55.21,55.24,55.1,55.1,6200.0,55.21,55.24,55.1,55.1,6200.0
2014-08-07 15:20:00,55.1,55.1,54.89,54.93,20800.0,55.1,55.1,54.89,54.93,20800.0
2014-08-07 15:25:00,54.92,55.02,54.92,55.01,9200.0,54.92,55.02,54.92,55.01,9200.0
2014-08-07 15:30:00,55.0,55.15,54.99,55.15,15100.0,55.0,55.15,54.99,55.15,15100.0
2014-08-07 15:35:00,55.15,55.32,55.15,55.3,19400.0,55.15,55.32,55.15,55.3,19400.0
2014-08-07 15:40:00,55.31,55.41,55.29,55.3,19800.0,55.31,55.41,55.29,55.3,19800.0
2014-08-07 15:45:00,55.31,55.37,55.26,55.3,21700.0,55.31,55.37,55.26,55.3,21700.0
2014-08-07 15:50:00,55.3,55.31,55.23,55.27,61000.0,55.3,55.31,55.23,55.27,61000.0
2014-08-07 15:55:00,55.27,55.4,55.26,55.35,52900.0,55.27,55.4,55.26,55.35,52900.0
2014-08-08 09:30:00,55.77,55.77,55.4,55.4,33500.0,55.77,55.77,55.4,55.4,33500.0
2014-08-08 09:35:00,55.42,55.45,55.26,55.43,19200.0,55.42,55.45,55.26,55.43,19200.0
2014-08-08 09:40:00,55.44,55.51,55.41,55.46,2400.0,55.44,55.51,55.41,55.46,2400.0
2014-08-08 09:45:00,55.58,55.69,55.5,55.63,11600.0,55.58,55.69,55.5,55.63,11600.0
2014-08-08 09:50:00,55.66,55.75,55.5,55.61,20300.0,55.66,55.75,55.5,55.61,20300.0
2014-08-08 09:55:00,55.57,55.66,55.5,55.5,12300.0,55.57,55.66,55.5,55.5,12300.0
2014-08-08 10:00:00,55.52,55.61,55.36,55.54,15500.0,55.52,55.61,55.36,55.54,15500.0
2014-08-08 10:05:00,55.7,55.7,55.43,55.44,16200.0,55.7,55.7,55.43,55.44,16200.0
2014-08-08 10:10:00,55.44,55.55,55.08,55.1,11700.0,55.44,55.55,55.08,55.1,11700.0
2014-08-08 10:15:00,55.11,55.16,54.92,55.0,22800.0,55.11,55.16,54.92,55.0,22800.0
2014-08-08 10:20:00,55.0,55.03,54.87,54.87,13800.0,55.0,55.03,54.87,54.87,13800.0
2014-08-08 10:25:00,54.87,54.88,54.51,54.6,39800.0,54.87,54.88,54.51,54.6,39800.0
2014-08-08 10:30:00,54.62,54.82,54.61,54.65,17300.0,54.62,54.82,54.61,54.65,17300.0
2014-08-08 10:35:00,54.7,54.77,54.7,54.75,13900.0,54.7,54.77,54.7,54.75,13900.0
2014-08-08 10:40:00,54.78,54.93,54.77,54.81,12200.0,54.78,54.93,54.77,54.81,12200.0
2014-08-08 10:45:00,54.86,54.87,54.74,54.74,7300.0,54.86,54.87,54.74,54.74,7300.0
2014-08-08 10:50:00,54.77,55.02,54.75,54.99,6800.0,54.77,55.02,54.75,54.99,6800.0
2014-08-08 10:55:00,54.96,55.17,54.95,55.05,7900.0,54.96,55.17,54.95,55.05,7900.0
2014-08-08 11:00:00,55.05,55.08,54.94,55.06,13500.0,55.05,55.08,54.94,55.06,13500.0
2014-08-08 11:05:00,55.04,55.13,54.88,54.95,11700.0,55.04,55.13,54.88,54.95,11700.0
2014-08-08 11:10:00,54.93,54.99,54.91,54.91,2100.0,54.93,54.99,54.91,54.91,2100.0
2014-08-08 11:15:00,54.91,54.97,54.9,54.93,4600.0,54.91,54.97,54.9,54.93,4600.0
2014-08-08 11:20:00,54.98,55.1,54.98,55.0,4300.0,54.98,55.1,54.98,55.0,4300.0
2014-08-08 11:25:00,55.01,55.14,55.0,55.14,2500.0,55.01,55.14,55.0,55.14,2500.0
2014-08-08 11:30:00,55.14,55.22,55.05,55.05,20900.0,55.14,55.22,55.05,55.05,20900.0
2014-08-08 11:35:00,55.04,55.04,54.98,54.99,6400.0,55.04,55.04,54.98,54.99,6400.0
2014-08-08 11:40:00,54.98,55.01,54.73,54.77,20500.0,54.98,55.01,54.73,54.77,20500.0
2014-08-08 11:45:00,54.78,54.83,54.6,54.77,28700.0,54.78,54.83,54.6,54.77,28700.0
2014-08-08 11:50:00,54.76,54.83,54.71,54.83,5400.0,54.76,54.83,54.71,54.83,5400.0
2014-08-08 11:55:00,54.8,54.86,54.8,54.85,7400.0,54.8,54.86,54.8,54.85,7400.0
2014-08-08 12:00:00,54.85,55.01,54.85,54.99,14000.0,54.85,55.01,54.85,54.99,14000.0
2014-08-08 12:05:00,55.01,55.01,54.86,54.9,10900.0,55.01,55.01,54.86,54.9,10900.0
2014-08-08 12:10:00,54.88,54.92,54.88,54.89,6300.0,54.88,54.92,54.88,54.89,6300.0
2014-08-08 12:15:00,54.89,54.9,54.86,54.86,6500.0,54.89,54.9,54.86,54.86,6500.0
2014-08-08 12:20:00,54.89,54.9,54.84,54.86,5300.0,54.89,54.9,54.84,54.86,5300.0
2014-08-08 12:25:00,54.87,54.87,54.78,54.8,9700.0,54.87,54.87,54.78,54.8,9700.0
2014-08-08 12:30:00,54.83,54.85,54.8,54.84,4800.0,54.83,54.85,54.8,54.84,4800.0
2014-08-08 12:35:00,54.85,54.91,54.84,54.9,4500.0,54.85,54.91,54.84,54.9,4500.0
2014-08-08 12:40:00,54.89,54.89,54.84,54.84,5000.0,54.89,54.89,54.84,54.84,5000.0
2014-08-08 12:45:00,54.88,54.9,54.86,54.9,2700.0,54.88,54.9,54.86,54.9,2700.0
2014-08-08 12:50:00,54.91,54.91,54.89,54.9,3900.0,54.91,54.91,54.89,54.9,3900.0
2014-08-08 12:55:00,54.91,54.93,54.86,54.86,5100.0,54.91,54.93,54.86,54.86,5100.0
2014-08-08 13:00:00,54.9,54.91,54.87,54.9,2800.0,54.9,54.91,54.87,54.9,2800.0
2014-08-08 13:05:00,54.93,54.93,54.86,54.9,7700.0,54.93,54.93,54.86,54.9,7700.0
2014-08-08 13:10:00,54.9,54.92,54.86,54.9,8700.0,54.9,54.92,54.86,54.9,8700.0
2014-08-08 13:15:00,54.91,54.98,54.86,54.91,8300.0,54.91,54.98,54.86,54.91,8300.0
2014-08-08 13:20:00,54.9,54.92,54.85,54.9,7500.0,54.9,54.92,54.85,54.9,7500.0
2014-08-08 13:25:00,54.98,55.09,54.92,54.95,11300.0,54.98,55.09,54.92,54.95,11300.0
2014-08-08 13:30:00,54.95,55.02,54.9,54.97,9400.0,54.95,55.02,54.9,54.97,9400.0
2014-08-08 13:35:00,54.98,54.98,54.91,54.96,9600.0,54.98,54.98,54.91,54.96,9600.0
2014-08-08 13:40:00,54.95,55.0,54.94,54.95,8100.0,54.95,55.0,54.94,54.95,8100.0
2014-08-08 13:45:00,54.95,54.99,54.94,54.96,4800.0,54.95,54.99,54.94,54.96,4800.0
2014-08-08 13:50:00,54.95,54.97,54.85,54.85,9000.0,54.95,54.97,54.85,54.85,9000.0
2014-08-08 13:55:00,54.89,54.98,54.89,54.98,4900.0,54.89,54.98,54.89,54.98,4900.0
2014-08-08 14:00:00,54.95,55.04,54.95,55.03,5600.0,54.95,55.04,54.95,55.03,5600.0
2014-08-08 14:05:00,55.01,55.04,54.99,55.04,3600.0,55.01,55.04,54.99,55.04,3600.0
2014-08-08 14:10:00,55.05,55.05,54.98,54.98,2300.0,55.05,55.05,54.98,54.98,2300.0
2014-08-08 14:15:00,54.98,55.02,54.97,55.02,3200.0,54.98,55.02,54.97,55.02,3200.0
2014-08-08 14:20:00,55.03,55.04,54.97,54.98,7600.0,55.03,55.04,54.97,54.98,7600.0
2014-08-08 14:25:00,55.0,55.05,54.98,55.04,8600.0,55.0,55.05,54.98,55.04,8600.0
2014-08-08 14:30:00,55.03,55.19,55.02,55.14,11600.0,55.03,55.19,55.02,55.14,11600.0
2014-08-08 14:35:00,55.14,55.19,55.09,55.19,10500.0,55.14,55.19,55.09,55.19,10500.0
2014-08-08 14:40:00,55.19,55.28,55.16,55.26,9100.0,55.19,55.28,55.16,55.26,9100.0
2014-08-08 14:45:00,55.24,55.26,55.1,55.12,16500.0,55.24,55.26,55.1,55.12,16500.0
2014-08-08 14:50:00,55.12,55.17,55.08,55.15,9900.0,55.12,55.17,55.08,55.15,9900.0
2014-08-08 14:55:00,55.15,55.19,55.12,55.16,9300.0,55.15,55.19,55.12,55.16,9300.0
2014-08-08 15:00:00,55.16,55.17,55.1,55.11,11200.0,55.16,55.17,55.1,55.11,11200.0
2014-08-08 15:05:00,55.11,55.12,55.08,55.09,14100.0,55.11,55.12,55.08,55.09,14100.0
2014-08-08 15:10:00,55.09,55.1,55.05,55.09,7100.0,55.09,55.1,55.05,55.09,7100.0
2014-08-08 15:15:00,55.09,55.12,54.98,55.0,16800.0,55.09,55.12,54.98,55.0,16800.0
2014-08-08 15:20:00,54.97,55.02,54.96,54.98,10600.0,54.97,55.02,54.96,54.98,10600.0
2014-08-08 15:25:00,54.99,55.01,54.97,55.0,16100.0,54.99,55.01,54.97,55.0,16100.0
2014-08-08 15:30:00,55.0,55.01,54.96,55.0,17700.0,55.0,55.01,54.96,55.0,17700.0
2014-08-08 15:35:00,54.99,55.0,54.9,54.95,16700.0,54.99,55.0,54.9,54.95,16700.0
2014-08-08 15:40:00,54.95,54.97,54.94,54.97,16200.0,54.95,54.97,54.94,54.97,16200.0
2014-08-08 15:45:00,54.98,54.99,54.95,54.98,22100.0,54.98,54.99,54.95,54.98,22100.0
2014-08-08 15:50:00,54.98,55.16,54.98,55.09,35000.0,54.98,55.16,54.98,55.09,35000.0
2014-08-08 15:55:00,55.09,55.1,54.99,55.0,39800.0,55.09,55.1,54.99,55.0,39800.0
2014-08-11 09:30:00,55.41,55.44,55.12,55.21,23700.0,55.41,55.44,55.12,55.21,23700.0
2014-08-11 09:35:00,55.17,55.3,55.1,55.26,8200.0,55.17,55.3,55.1,55.26,8200.0
2014-08-11 09:40:00,55.24,55.24,54.89,55.02,19800.0,55.24,55.24,54.89,55.02,19800.0
2014-08-11 09:45:00,55.05,55.23,54.96,55.0,14700.0,55.05,55.23,54.96,55.0,14700.0
2014-08-11 09:50:00,55.06,55.12,54.99,55.11,3100.0,55.06,55.12,54.99,55.11,3100.0
2014-08-11 09:55:00,55.15,55.35,55.13,55.27,14000.0,55.15,55.35,55.13,55.27,14000.0
2014-08-11 10:00:00,55.36,55.44,55.26,55.44,11100.0,55.36,55.44,55.26,55.44,11100.0
2014-08-11 10:05:00,55.44,55.53,55.32,55.45,19300.0,55.44,55.53,55.32,55.45,19300.0
2014-08-11 10:10:00,55.46,55.47,55.24,55.36,8300.0,55.46,55.47,55.24,55.36,8300.0
2014-08-11 10:15:00,55.36,55.36,55.17,55.31,11300.0,55.36,55.36,55.17,55.31,11300.0
2014-08-11 10:20:00,55.33,55.64,55.3,55.61,9800.0,55.33,55.64,55.3,55.61,9800.0
2014-08-11 10:25:00,55.58,55.61,55.28,55.38,22900.0,55.58,55.61,55.28,55.38,22900.0
2014-08-11 10:30:00,55.39,55.41,55.32,55.33,4300.0,55.39,55.41,55.32,55.33,4300.0
2014-08-11 10:35:00,55.38,55.62,55.38,55.62,8100.0,55.38,55.62,55.38,55.62,8100.0
2014-08-11 10:40:00,55.6,55.63,55.52,55.57,13600.0,55.6,55.63,55.52,55.57,13600.0
2014-08-11 10:45:00,55.57,55.57,55.55,55.57,8300.0,55.57,55.57,55.55,55.57,8300.0
2014-08-11 10:50:00,55.6,55.6,55.5,55.57,8700.0,55.6,55.6,55.5,55.57,8700.0
2014-08-11 10:55:00,55.54,55.59,55.49,55.51,4900.0,55.54,55.59,55.49,55.51,4900.0
2014-08-11 11:00:00,55.5,55.56,55.48,55.5,3800.0,55.5,55.56,55.48,55.5,3800.0
2014-08-11 11:05:00,55.52,55.53,55.46,55.53,3800.0,55.52,55.53,55.46,55.53,3800.0
2014-08-11 11:10:00,55.56,55.7,55.53,55.7,6500.0,55.56,55.7,55.53,55.7,6500.0
2014-08-11 11:15:00,55.7,55.86,55.7,55.8,5800.0,55.7,55.86,55.7,55.8,5800.0
2014-08-11 11:20:00,55.8,55.8,55.69,55.69,3300.0,55.8,55.8,55.69,55.69,3300.0
2014-08-11 11:25:00,55.72,55.79,55.7,55.71,6100.0,55.72,55.79,55.7,55.71,6100.0
2014-08-11 11:30:00,55.73,55.79,55.69,55.78,4800.0,55.73,55.79,55.69,55.78,4800.0
2014-08-11 11:35:00,55.78,55.78,55.72,55.74,1900.0,55.78,55.78,55.72,55.74,1900.0
2014-08-11 11:40:00,55.73,55.85,55.71,55.82,2400.0,55.73,55.85,55.71,55.82,2400.0
2014-08-11 11:45:00,55.85,55.89,55.83,55.89,3700.0,55.85,55.89,55.83,55.89,3700.0
2014-08-11 11:50:00,55.86,55.91,55.86,55.86,6300.0,55.86,55.91,55.86,55.86,6300.0
2014-08-11 11:55:00,55.87,55.92,55.86,55.89,4000.0,55.87,55.92,55.86,55.89,4000.0
2014-08-11 12:00:00,55.89,55.93,55.84,55.88,5300.0,55.89,55.93,55.84,55.88,5300.0
2014-08-11 12:05:00,55.87,55.88,55.68,55.71,20700.0,55.87,55.88,55.68,55.71,20700.0
2014-08-11 12:10:00,55.71,55.86,55.71,55.81,1600.0,55.71,55.86,55.71,55.81,1600.0
2014-08-11 12:15:00,55.82,55.89,55.8,55.87,2800.0,55.82,55.89,55.8,55.87,2800.0
2014-08-11 12:20:00,55.87,55.91,55.87,55.91,1500.0,55.87,55.91,55.87,55.91,1500.0
2014-08-11 12:25:00,55.9,55.95,55.9,55.95,2800.0,55.9,55.95,55.9,55.95,2800.0
2014-08-11 12:30:00,55.94,55.95,55.84,55.9,7500.0,55.94,55.95,55.84,55.9,7500.0
2014-08-11 12:35:00,55.92,55.98,55.9,55.9,7400.0,55.92,55.98,55.9,55.9,7400.0
2014-08-11 12:40:00,55.88,55.88,55.83,55.83,4700.0,55.88,55.88,55.83,55.83,4700.0
2014-08-11 12:45:00,55.82,55.83,55.79,55.83,32300.0,55.82,55.83,55.79,55.83,32300.0
2014-08-11 12:50:00,55.84,55.87,55.78,55.79,4800.0,55.84,55.87,55.78,55.79,4800.0
2014-08-11 12:55:00,55.83,55.86,55.79,55.83,4600.0,55.83,55.86,55.79,55.83,4600.0
2014-08-11 13:00:00,55.84,55.92,55.84,55.87,5400.0,55.84,55.92,55.84,55.87,5400.0
2014-08-11 13:05:00,55.9,55.97,55.88,55.97,1900.0,55.9,55.97,55.88,55.97,1900.0
2014-08-11 13:10:00,55.96,56.0,55.95,56.0,2400.0,55.96,56.0,55.95,56.0,2400.0
2014-08-11 13:15:00,56.0,56.01,55.95,56.01,26400.0,56.0,56.01,55.95,56.01,26400.0
2014-08-11 13:20:00,56.03,56.03,55.97,55.98,7400.0,56.03,56.03,55.97,55.98,7400.0
2014-08-11 13:25:00,55.96,55.96,55.84,55.84,2900.0,55.96,55.96,55.84,55.84,2900.0
2014-08-11 13:30:00,55.88,55.98,55.88,55.98,3100.0,55.88,55.98,55.88,55.98,3100.0
2014-08-11 13:35:00,55.98,55.98,55.94,55.95,9000.0,55.98,55.98,55.94,55.95,9000.0
2014-08-11 13:40:00,55.95,56.0,55.92,55.98,3700.0,55.95,56.0,55.92,55.98,3700.0
2014-08-11 13:45:00,55.97,55.98,55.93,55.98,3400.0,55.97,55.98,55.93,55.98,3400.0
2014-08-11 13:50:00,56.0,56.0,55.94,55.96,5200.0,56.0,56.0,55.94,55.96,5200.0
2014-08-11 13:55:00,55.95,55.95,55.92,55.93,11500.0,55.95,55.95,55.92,55.93,11500.0
2014-08-11 14:00:00,55.94,55.96,55.87,55.89,5400.0,55.94,55.96,55.87,55.89,5400.0
2014-08-11 14:05:00,55.91,56.0,55.89,55.95,6600.0,55.91,56.0,55.89,55.95,6600.0
2014-08-11 14:10:00,55.91,56.0,55.91,56.0,2700.0,55.91,56.0,55.91,56.0,2700.0
2014-08-11 14:15:00,55.99,55.99,55.91,55.92,5900.0,55.99,55.99,55.91,55.92,5900.0
2014-08-11 14:20:00,55.93,55.96,55.9,55.96,6000.0,55.93,55.96,55.9,55.96,6000.0
2014-08-11 14:25:00,55.96,55.96,55.89,55.96,6100.0,55.96,55.96,55.89,55.96,6100.0
2014-08-11 14:30:00,55.96,55.99,55.88,55.97,6700.0,55.96,55.99,55.88,55.97,6700.0
2014-08-11 14:35:00,55.91,55.99,55.89,55.99,3800.0,55.91,55.99,55.89,55.99,3800.0
2014-08-11 14:40:00,55.99,56.01,55.87,55.88,15900.0,55.99,56.01,55.87,55.88,15900.0
2014-08-11 14:45:00,55.91,56.07,55.91,56.06,8400.0,55.91,56.07,55.91,56.06,8400.0
2014-08-11 14:50:00,56.06,56.07,55.97,56.03,8400.0,56.06,56.07,55.97,56.03,8400.0
2014-08-11 14:55:00,56.02,56.07,56.01,56.01,4400.0,56.02,56.07,56.01,56.01,4400.0
2014-08-11 15:00:00,56.04,56.05,55.99,56.03,6100.0,56.04,56.05,55.99,56.03,6100.0
2014-08-11 15:05:00,56.02,56.05,55.98,56.01,27900.0,56.02,56.05,55.98,56.01,27900.0
2014-08-11 15:10:00,56.0,56.01,55.93,56.0,12500.0,56.0,56.01,55.93,56.0,12500.0
2014-08-11 15:15:00,56.0,56.0,55.96,55.96,4600.0,56.0,56.0,55.96,55.96,4600.0
2014-08-11 15:20:00,55.97,56.01,55.94,55.94,5500.0,55.97,56.01,55.94,55.94,5500.0
2014-08-11 15:25:00,55.94,55.99,55.94,55.96,6300.0,55.94,55.99,55.94,55.96,6300.0
2014-08-11 15:30:00,55.96,56.0,55.95,55.99,6900.0,55.96,56.0,55.95,55.99,6900.0
2014-08-11 15:35:00,55.99,56.01,55.97,56.0,11000.0,55.99,56.01,55.97,56.0,11000.0
2014-08-11 15:40:00,55.99,56.0,55.94,55.95,7900.0,55.99,56.0,55.94,55.95,7900.0
2014-08-11 15:45:00,55.95,55.96,55.93,55.96,15700.0,55.95,55.96,55.93,55.96,15700.0
2014-08-11 15:50:00,55.95,56.0,55.95,56.0,17700.0,55.95,56.0,55.95,56.0,17700.0
2014-08-11 15:55:00,55.99,56.01,55.95,56.0,26500.0,55.99,56.01,55.95,56.0,26500.0
2014-08-12 09:30:00,56.0,56.27,56.0,56.11,15200.0,56.0,56.27,56.0,56.11,15200.0
2014-08-12 09:35:00,56.0,56.13,55.7,55.95,9700.0,56.0,56.13,55.7,55.95,9700.0
2014-08-12 09:40:00,55.87,55.93,55.72,55.83,15600.0,55.87,55.93,55.72,55.83,15600.0
2014-08-12 09:45:00,55.77,55.83,55.69,55.81,1400.0,55.77,55.83,55.69,55.81,1400.0
2014-08-12 09:50:00,55.75,55.75,55.53,55.55,5200.0,55.75,55.75,55.53,55.55,5200.0
2014-08-12 09:55:00,55.5,55.85,55.5,55.82,2800.0,55.5,55.85,55.5,55.82,2800.0
2014-08-12 10:00:00,55.79,55.83,55.57,55.61,17000.0,55.79,55.83,55.57,55.61,17000.0
2014-08-12 10:05:00,55.7,55.77,55.62,55.62,6000.0,55.7,55.77,55.62,55.62,6000.0
2014-08-12 10:10:00,55.6,55.61,55.45,55.48,5000.0,55.6,55.61,55.45,55.48,5000.0
2014-08-12 10:15:00,55.49,55.5,55.35,55.4,7900.0,55.49,55.5,55.35,55.4,7900.0
2014-08-12 10:20:00,55.37,55.43,55.36,55.42,2900.0,55.37,55.43,55.36,55.42,2900.0
2014-08-12 10:25:00,55.38,55.38,55.28,55.34,3900.0,55.38,55.38,55.28,55.34,3900.0
2014-08-12 10:30:00,55.32,55.35,55.24,55.27,3800.0,55.32,55.35,55.24,55.27,3800.0
2014-08-12 10:35:00,55.25,55.28,55.16,55.21,6600.0,55.25,55.28,55.16,55.21,6600.0
2014-08-12 10:40:00,55.19,55.29,55.11,55.16,6400.0,55.19,55.29,55.11,55.16,6400.0
2014-08-12 10:45:00,55.19,55.19,55.11,55.11,4600.0,55.19,55.19,55.11,55.11,4600.0
2014-08-12 10:50:00,55.11,55.13,55.06,55.06,2500.0,55.11,55.13,55.06,55.06,2500.0
2014-08-12 10:55:00,55.07,55.15,55.05,55.15,4500.0,55.07,55.15,55.05,55.15,4500.0
2014-08-12 11:00:00,55.1,55.1,54.88,54.93,8300.0,55.1,55.1,54.88,54.93,8300.0
2014-08-12 11:05:00,54.94,55.01,54.9,55.0,2000.0,54.94,55.01,54.9,55.0,2000.0
2014-08-12 11:10:00,54.98,55.18,54.98,55.16,5700.0,54.98,55.18,54.98,55.16,5700.0
2014-08-12 11:15:00,55.18,55.22,55.08,55.08,19400.0,55.18,55.22,55.08,55.08,19400.0
2014-08-12 11:20:00,55.09,55.09,54.78,54.78,42900.0,55.09,55.09,54.78,54.78,42900.0
2014-08-12 11:25:00,54.78,55.05,54.68,55.05,26300.0,54.78,55.05,54.68,55.05,26300.0
2014-08-12 11:30:00,55.06,55.2,55.06,55.2,1400.0,55.06,55.2,55.06,55.2,1400.0
2014-08-12 11:35:00,55.18,55.31,55.17,55.21,4100.0,55.18,55.31,55.17,55.21,4100.0
2014-08-12 11:40:00,55.21,55.21,55.11,55.13,2600.0,55.21,55.21,55.11,55.13,2600.0
2014-08-12 11:45:00,55.12,55.16,55.06,55.07,4100.0,55.12,55.16,55.06,55.07,4100.0
2014-08-12 11:50:00,55.06,55.11,55.04,55.11,3200.0,55.06,55.11,55.04,55.11,3200.0
2014-08-12 11:55:00,55.05,55.05,54.96,54.96,2900.0,55.05,55.05,54.96,54.96,2900.0
2014-08-12 12:00:00,54.98,54.98,54.83,54.84,10200.0,54.98,54.98,54.83,54.84,10200.0
2014-08-12 12:05:00,54.83,54.89,54.77,54.89,5700.0,54.83,54.89,54.77,54.89,5700.0
2014-08-12 12:10:00,54.91,54.92,54.8,54.82,9100.0,54.91,54.92,54.8,54.82,9100.0
2014-08-12 12:15:00,54.83,54.88,54.8,54.87,5700.0,54.83,54.88,54.8,54.87,5700.0
2014-08-12 12:20:00,54.9,54.94,54.88,54.93,9100.0,54.9,54.94,54.88,54.93,9100.0
2014-08-12 12:25:00,54.95,55.01,54.91,54.91,3500.0,54.95,55.01,54.91,54.91,3500.0
2014-08-12 12:30:00,54.93,54.95,54.83,54.88,8200.0,54.93,54.95,54.83,54.88,8200.0
2014-08-12 12:35:00,54.88,54.92,54.85,54.87,13100.0,54.88,54.92,54.85,54.87,13100.0
2014-08-12 12:40:00,54.84,54.91,54.84,54.85,10900.0,54.84,54.91,54.84,54.85,10900.0
2014-08-12 12:45:00,54.83,55.0,54.79,54.99,34100.0,54.83,55.0,54.79,54.99,34100.0
2014-08-12 12:50:00,54.98,54.99,54.9,54.96,11800.0,54.98,54.99,54.9,54.96,11800.0
2014-08-12 12:55:00,54.97,54.99,54.92,54.96,6200.0,54.97,54.99,54.92,54.96,6200.0
2014-08-12 13:00:00,54.94,54.97,54.93,54.97,3200.0,54.94,54.97,54.93,54.97,3200.0
2014-08-12 13:05:00,54.96,54.96,54.88,54.94,2700.0,54.96,54.96,54.88,54.94,2700.0
2014-08-12 13:10:00,54.94,54.98,54.93,54.93,1500.0,54.94,54.98,54.93,54.93,1500.0
2014-08-12 13:15:00,54.93,54.93,54.89,54.92,5100.0,54.93,54.93,54.89,54.92,5100.0
2014-08-12 13:20:00,54.92,54.99,54.86,54.9,17500.0,54.92,54.99,54.86,54.9,17500.0
2014-08-12 13:25:00,54.91,54.96,54.91,54.93,3200.0,54.91,54.96,54.91,54.93,3200.0
2014-08-12 13:30:00,54.92,54.95,54.92,54.93,6700.0,54.92,54.95,54.92,54.93,6700.0
2014-08-12 13:35:00,54.93,54.97,54.92,54.97,3700.0,54.93,54.97,54.92,54.97,3700.0
2014-08-12 13:40:00,54.95,54.95,54.93,54.93,1400.0,54.95,54.95,54.93,54.93,1400.0
2014-08-12 13:45:00,54.94,54.96,54.91,54.96,1600.0,54.94,54.96,54.91,54.96,1600.0
2014-08-12 13:50:00,54.96,55.07,54.96,55.07,7100.0,54.96,55.07,54.96,55.07,7100.0
2014-08-12 13:55:00,55.05,55.05,55.01,55.02,4100.0,55.05,55.05,55.01,55.02,4100.0
2014-08-12 14:00:00,55.01,55.01,54.96,54.96,5700.0,55.01,55.01,54.96,54.96,5700.0
2014-08-12 14:05:00,54.95,54.96,54.82,54.82,4000.0,54.95,54.96,54.82,54.82,4000.0
2014-08-12 14:10:00,54.82,54.82,54.63,54.7,18100.0,54.82,54.82,54.63,54.7,18100.0
2014-08-12 14:15:00,54.71,54.79,54.63,54.63,5600.0,54.71,54.79,54.63,54.63,5600.0
2014-08-12 14:20:00,54.63,54.66,54.52,54.53,10400.0,54.63,54.66,54.52,54.53,10400.0
2014-08-12 14:25:00,54.54,54.61,54.48,54.5,14500.0,54.54,54.61,54.48,54.5,14500.0
2014-08-12 14:30:00,54.53,54.53,54.47,54.49,7300.0,54.53,54.53,54.47,54.49,7300.0
2014-08-12 14:35:00,54.49,54.54,54.47,54.5,13400.0,54.49,54.54,54.47,54.5,13400.0
2014-08-12 14:40:00,54.51,54.55,54.35,54.51,25700.0,54.51,54.55,54.35,54.51,25700.0
2014-08-12 14:45:00,54.51,54.56,54.51,54.56,9700.0,54.51,54.56,54.51,54.56,9700.0
2014-08-12 14:50:00,54.55,54.59,54.55,54.57,6200.0,54.55,54.59,54.55,54.57,6200.0
2014-08-12 14:55:00,54.58,54.64,54.53,54.53,12100.0,54.58,54.64,54.53,54.53,12100.0
2014-08-12 15:00:00,54.53,54.61,54.53,54.61,5400.0,54.53,54.61,54.53,54.61,5400.0
2014-08-12 15:05:00,54.63,54.72,54.63,54.72,8300.0,54.63,54.72,54.63,54.72,8300.0
2014-08-12 15:10:00,54.72,54.72,54.64,54.64,9300.0,54.72,54.72,54.64,54.64,9300.0
2014-08-12 15:15:00,54.63,54.64,54.53,54.57,12700.0,54.63,54.64,54.53,54.57,12700.0
2014-08-12 15:20:00,54.57,54.57,54.46,54.51,16000.0,54.57,54.57,54.46,54.51,16000.0
2014-08-12 15:25:00,54.5,54.53,54.47,54.48,19100.0,54.5,54.53,54.47,54.48,19100.0
2014-08-12 15:30:00,54.49,54.51,54.48,54.49,13800.0,54.49,54.51,54.48,54.49,13800.0
2014-08-12 15:35:00,54.5,54.59,54.5,54.59,17600.0,54.5,54.59,54.5,54.59,17600.0
2014-08-12 15:40:00,54.59,54.75,54.59,54.7,24800.0,54.59,54.75,54.59,54.7,24800.0
2014-08-12 15:45:00,54.7,54.74,54.69,54.72,27200.0,54.7,54.74,54.69,54.72,27200.0
2014-08-12 15:50:00,54.72,54.78,54.66,54.67,38700.0,54.72,54.78,54.66,54.67,38700.0
2014-08-12 15:55:00,54.66,54.68,54.58,54.6,50400.0,54.66,54.68,54.58,54.6,50400.0
2014-08-13 09:30:00,55.0,55.02,54.77,55.02,21900.0,55.0,55.02,54.77,55.02,21900.0
2014-08-13 09:35:00,55.01,55.13,54.82,54.87,28300.0,55.01,55.13,54.82,54.87,28300.0
2014-08-13 09:40:00,54.93,54.96,54.64,54.82,48000.0,54.93,54.96,54.64,54.82,48000.0
2014-08-13 09:45:00,54.86,54.89,54.69,54.8,21000.0,54.86,54.89,54.69,54.8,21000.0
2014-08-13 09:50:00,54.82,54.89,54.67,54.7,7500.0,54.82,54.89,54.67,54.7,7500.0
2014-08-13 09:55:00,54.71,54.82,54.66,54.71,9800.0,54.71,54.82,54.66,54.71,9800.0
2014-08-13 10:00:00,54.71,54.93,54.67,54.77,29700.0,54.71,54.93,54.67,54.77,29700.0
2014-08-13 10:05:00,54.77,54.85,54.68,54.77,19100.0,54.77,54.85,54.68,54.77,19100.0
2014-08-13 10:10:00,54.76,54.85,54.59,54.63,20600.0,54.76,54.85,54.59,54.63,20600.0
2014-08-13 10:15:00,54.62,54.84,54.53,54.81,12300.0,54.62,54.84,54.53,54.81,12300.0
2014-08-13 10:20:00,54.84,54.85,54.62,54.75,19000.0,54.84,54.85,54.62,54.75,19000.0
2014-08-13 10:25:00,54.76,54.85,54.72,54.75,16000.0,54.76,54.85,54.72,54.75,16000.0
2014-08-13 10:30:00,54.75,54.84,54.72,54.78,17100.0,54.75,54.84,54.72,54.78,17100.0
2014-08-13 10:35:00,54.81,54.88,54.73,54.83,26300.0,54.81,54.88,54.73,54.83,26300.0
2014-08-13 10:40:00,54.85,54.86,54.72,54.73,22800.0,54.85,54.86,54.72,54.73,22800.0
2014-08-13 10:45:00,54.74,54.82,54.69,54.77,21000.0,54.74,54.82,54.69,54.77,21000.0
2014-08-13 10:50:00,54.79,54.79,54.64,54.64,9200.0,54.79,54.79,54.64,54.64,9200.0
2014-08-13 10:55:00,54.67,54.74,54.55,54.69,8700.0,54.67,54.74,54.55,54.69,8700.0
2014-08-13 11:00:00,54.7,54.8,54.7,54.76,9700.0,54.7,54.8,54.7,54.76,9700.0
2014-08-13 11:05:00,54.74,54.78,54.69,54.73,15500.0,54.74,54.78,54.69,54.73,15500.0
2014-08-13 11:10:00,54.75,54.81,54.73,54.8,14000.0,54.75,54.81,54.73,54.8,14000.0
2014-08-13 11:15:00,54.81,54.84,54.8,54.8,32900.0,54.81,54.84,54.8,54.8,32900.0
2014-08-13 11:20:00,54.8,54.88,54.78,54.83,16200.0,54.8,54.88,54.78,54.83,16200.0
2014-08-13 11:25:00,54.85,54.92,54.78,54.84,24100.0,54.85,54.92,54.78,54.84,24100.0
2014-08-13 11:30:00,54.84,55.0,54.83,55.0,41100.0,54.84,55.0,54.83,55.0,41100.0
2014-08-13 11:35:00,55.0,55.04,54.81,54.85,29700.0,55.0,55.04,54.81,54.85,29700.0
2014-08-13 11:40:00,54.87,55.0,54.87,54.91,8700.0,54.87,55.0,54.87,54.91,8700.0
2014-08-13 11:45:00,54.93,54.94,54.84,54.85,17400.0,54.93,54.94,54.84,54.85,17400.0
2014-08-13 11:50:00,54.86,54.98,54.84,54.9,20800.0,54.86,54.98,54.84,54.9,20800.0
2014-08-13 11:55:00,54.89,54.9,54.82,54.83,7400.0,54.89,54.9,54.82,54.83,7400.0
2014-08-13 12:00:00,54.83,54.86,54.79,54.79,7700.0,54.83,54.86,54.79,54.79,7700.0
2014-08-13 12:05:00,54.81,54.81,54.76,54.76,2900.0,54.81,54.81,54.76,54.76,2900.0
2014-08-13 12:10:00,54.75,54.84,54.75,54.84,7000.0,54.75,54.84,54.75,54.84,7000.0
2014-08-13 12:15:00,54.84,54.86,54.78,54.79,10500.0,54.84,54.86,54.78,54.79,10500.0
2014-08-13 12:20:00,54.81,54.9,54.78,54.89,10000.0,54.81,54.9,54.78,54.89,10000.0
2014-08-13 12:25:00,54.89,54.95,54.8,54.8,31900.0,54.89,54.95,54.8,54.8,31900.0
2014-08-13 12:30:00,54.8,54.85,54.66,54.78,25800.0,54.8,54.85,54.66,54.78,25800.0
2014-08-13 12:35:00,54.79,54.99,54.79,54.97,14300.0,54.79,54.99,54.79,54.97,14300.0
2014-08-13 12:40:00,54.97,55.02,54.97,54.98,12000.0,54.97,55.02,54.97,54.98,12000.0
2014-08-13 12:45:00,54.99,55.05,54.99,55.05,6200.0,54.99,55.05,54.99,55.05,6200.0
2014-08-13 12:50:00,55.05,55.07,54.95,55.01,30100.0,55.05,55.07,54.95,55.01,30100.0
2014-08-13 12:55:00,55.01,55.02,54.84,54.92,18800.0,55.01,55.02,54.84,54.92,18800.0
2014-08-13 13:00:00,54.92,55.0,54.82,54.85,15800.0,54.92,55.0,54.82,54.85,15800.0
2014-08-13 13:05:00,54.88,54.93,54.79,54.81,11100.0,54.88,54.93,54.79,54.81,11100.0
2014-08-13 13:10:00,54.83,54.87,54.77,54.85,10000.0,54.83,54.87,54.77,54.85,10000.0
2014-08-13 13:15:00,54.86,54.86,54.83,54.84,3800.0,54.86,54.86,54.83,54.84,3800.0
2014-08-13 13:20:00,54.86,54.88,54.84,54.85,7100.0,54.86,54.88,54.84,54.85,7100.0
2014-08-13 13:25:00,54.84,54.89,54.82,54.89,4900.0,54.84,54.89,54.82,54.89,4900.0
2014-08-13 13:30:00,54.9,54.93,54.88,54.9,7700.0,54.9,54.93,54.88,54.9,7700.0
2014-08-13 13:35:00,54.9,55.02,54.88,55.01,8700.0,54.9,55.02,54.88,55.01,8700.0
2014-08-13 13:40:00,55.01,55.06,55.0,55.05,26000.0,55.01,55.06,55.0,55.05,26000.0
2014-08-13 13:45:00,55.05,55.15,55.01,55.15,15600.0,55.05,55.15,55.01,55.15,15600.0
2014-08-13 13:50:00,55.15,55.17,55.11,55.16,5600.0,55.15,55.17,55.11,55.16,5600.0
2014-08-13 13:55:00,55.18,55.27,55.13,55.13,30600.0,55.18,55.27,55.13,55.13,30600.0
2014-08-13 14:00:00,55.14,55.18,55.08,55.09,21300.0,55.14,55.18,55.08,55.09,21300.0
2014-08-13 14:05:00,55.11,55.18,55.03,55.03,7800.0,55.11,55.18,55.03,55.03,7800.0
2014-08-13 14:10:00,55.03,55.12,55.02,55.1,13300.0,55.03,55.12,55.02,55.1,13300.0
2014-08-13 14:15:00,55.11,55.14,55.05,55.1,11500.0,55.11,55.14,55.05,55.1,11500.0
2014-08-13 14:20:00,55.11,55.12,55.05,55.09,10400.0,55.11,55.12,55.05,55.09,10400.0
2014-08-13 14:25:00,55.1,55.17,55.09,55.1,9500.0,55.1,55.17,55.09,55.1,9500.0
2014-08-13 14:30:00,55.11,55.11,55.09,55.11,8000.0,55.11,55.11,55.09,55.11,8000.0
2014-08-13 14:35:00,55.13,55.33,55.13,55.26,10200.0,55.13,55.33,55.13,55.26,10200.0
2014-08-13 14:40:00,55.24,55.34,55.23,55.33,10900.0,55.24,55.34,55.23,55.33,10900.0
2014-08-13 14:45:00,55.33,55.35,55.32,55.34,4400.0,55.33,55.35,55.32,55.34,4400.0
2014-08-13 14:50:00,55.32,55.39,55.3,55.3,14900.0,55.32,55.39,55.3,55.3,14900.0
2014-08-13 14:55:00,55.3,55.35,55.22,55.32,20000.0,55.3,55.35,55.22,55.32,20000.0
2014-08-13 15:00:00,55.34,55.35,55.27,55.32,7500.0,55.34,55.35,55.27,55.32,7500.0
2014-08-13 15:05:00,55.33,55.35,55.27,55.29,9500.0,55.33,55.35,55.27,55.29,9500.0
2014-08-13 15:10:00,55.31,55.32,55.28,55.3,14100.0,55.31,55.32,55.28,55.3,14100.0
2014-08-13 15:15:00,55.3,55.3,55.24,55.26,15500.0,55.3,55.3,55.24,55.26,15500.0
2014-08-13 15:20:00,55.26,55.28,55.24,55.25,17800.0,55.26,55.28,55.24,55.25,17800.0
2014-08-13 15:25:00,55.25,55.27,55.24,55.26,5700.0,55.25,55.27,55.24,55.26,5700.0
2014-08-13 15:30:00,55.25,55.32,55.25,55.28,13900.0,55.25,55.32,55.25,55.28,13900.0
2014-08-13 15:35:00,55.28,55.31,55.27,55.3,15200.0,55.28,55.31,55.27,55.3,15200.0
2014-08-13 15:40:00,55.31,55.31,55.25,55.29,18300.0,55.31,55.31,55.25,55.29,18300.0
2014-08-13 15:45:00,55.28,55.29,55.24,55.27,26900.0,55.28,55.29,55.24,55.27,26900.0
2014-08-13 15:50:00,55.28,55.3,55.23,55.25,49300.0,55.28,55.3,55.23,55.25,49300.0
2014-08-13 15:55:00,55.24,55.31,55.24,55.31,32400.0,55.24,55.31,55.24,55.31,32400.0
2014-08-14 09:30:00,55.41,55.47,55.15,55.16,16200.0,55.41,55.47,55.15,55.16,16200.0
2014-08-14 09:35:00,55.16,55.22,54.6,54.62,27100.0,55.16,55.22,54.6,54.62,27100.0
2014-08-14 09:40:00,54.65,54.85,54.56,54.71,14800.0,54.65,54.85,54.56,54.71,14800.0
2014-08-14 09:45:00,54.71,54.87,54.57,54.64,16000.0,54.71,54.87,54.57,54.64,16000.0
2014-08-14 09:50:00,54.72,54.78,54.63,54.66,6400.0,54.72,54.78,54.63,54.66,6400.0
2014-08-14 09:55:00,54.66,54.8,54.66,54.78,8100.0,54.66,54.8,54.66,54.78,8100.0
2014-08-14 10:00:00,54.79,54.92,54.73,54.85,26400.0,54.79,54.92,54.73,54.85,26400.0
2014-08-14 10:05:00,54.92,54.96,54.82,54.87,5500.0,54.92,54.96,54.82,54.87,5500.0
2014-08-14 10:10:00,54.9,54.94,54.84,54.85,4100.0,54.9,54.94,54.84,54.85,4100.0
2014-08-14 10:15:00,54.86,55.02,54.86,54.99,16700.0,54.86,55.02,54.86,54.99,16700.0
2014-08-14 10:20:00,54.98,55.06,54.95,55.0,27500.0,54.98,55.06,54.95,55.0,27500.0
2014-08-14 10:25:00,55.01,55.03,54.82,54.91,12000.0,55.01,55.03,54.82,54.91,12000.0
2014-08-14 10:30:00,54.89,55.04,54.89,54.96,6900.0,54.89,55.04,54.89,54.96,6900.0
2014-08-14 10:35:00,55.02,55.07,54.91,54.91,11500.0,55.02,55.07,54.91,54.91,11500.0
2014-08-14 10:40:00,54.95,55.08,54.95,55.08,3400.0,54.95,55.08,54.95,55.08,3400.0
2014-08-14 10:45:00,55.08,55.08,54.91,54.98,7500.0,55.08,55.08,54.91,54.98,7500.0
2014-08-14 10:50:00,55.02,55.1,55.01,55.05,9100.0,55.02,55.1,55.01,55.05,9100.0
2014-08-14 10:55:00,55.05,55.05,54.94,54.95,5800.0,55.05,55.05,54.94,54.95,5800.0
2014-08-14 11:00:00,54.95,55.04,54.95,54.99,5200.0,54.95,55.04,54.95,54.99,5200.0
2014-08-14 11:05:00,54.99,54.99,54.97,54.98,4300.0,54.99,54.99,54.97,54.98,4300.0
2014-08-14 11:10:00,54.98,55.05,54.98,55.01,5600.0,54.98,55.05,54.98,55.01,5600.0
2014-08-14 11:15:00,55.01,55.01,54.99,55.01,2900.0,55.01,55.01,54.99,55.01,2900.0
2014-08-14 11:20:00,55.0,55.0,54.9,54.9,5600.0,55.0,55.0,54.9,54.9,5600.0
2014-08-14 11:25:00,54.88,54.88,54.82,54.86,3900.0,54.88,54.88,54.82,54.86,3900.0
2014-08-14 11:30:00,54.87,54.96,54.87,54.92,11600.0,54.87,54.96,54.87,54.92,11600.0
2014-08-14 11:35:00,54.92,54.92,54.84,54.87,4800.0,54.92,54.92,54.84,54.87,4800.0
2014-08-14 11:40:00,54.88,54.9,54.88,54.9,1700.0,54.88,54.9,54.88,54.9,1700.0
2014-08-14 11:45:00,54.9,54.95,54.9,54.94,1400.0,54.9,54.95,54.9,54.94,1400.0
2014-08-14 11:50:00,54.94,55.0,54.94,55.0,1500.0,54.94,55.0,54.94,55.0,1500.0
2014-08-14 11:55:00,55.0,55.01,54.98,54.98,7300.0,55.0,55.01,54.98,54.98,7300.0
2014-08-14 12:00:00,54.98,54.99,54.96,54.99,2900.0,54.98,54.99,54.96,54.99,2900.0
2014-08-14 12:05:00,55.0,55.0,54.95,54.97,5200.0,55.0,55.0,54.95,54.97,5200.0
2014-08-14 12:10:00,54.98,55.0,54.98,55.0,2400.0,54.98,55.0,54.98,55.0,2400.0
2014-08-14 12:15:00,54.98,55.0,54.97,54.97,7200.0,54.98,55.0,54.97,54.97,7200.0
2014-08-14 12:20:00,54.97,55.01,54.97,55.01,4700.0,54.97,55.01,54.97,55.01,4700.0
2014-08-14 12:25:00,55.0,55.0,54.99,55.0,2200.0,55.0,55.0,54.99,55.0,2200.0
2014-08-14 12:30:00,55.0,55.02,55.0,55.02,1700.0,55.0,55.02,55.0,55.02,1700.0
2014-08-14 12:35:00,55.01,55.03,54.99,55.0,5500.0,55.01,55.03,54.99,55.0,5500.0
2014-08-14 12:40:00,55.01,55.01,54.98,55.01,3100.0,55.01,55.01,54.98,55.01,3100.0
2014-08-14 12:45:00,55.02,55.03,55.01,55.03,1100.0,55.02,55.03,55.01,55.03,1100.0
2014-08-14 12:50:00,55.04,55.05,54.98,54.98,8400.0,55.04,55.05,54.98,54.98,8400.0
2014-08-14 12:55:00,54.99,55.0,54.96,54.96,3900.0,54.99,55.0,54.96,54.96,3900.0
2014-08-14 13:00:00,54.97,54.98,54.74,54.88,23800.0,54.97,54.98,54.74,54.88,23800.0
2014-08-14 13:05:00,54.91,54.97,54.91,54.97,500.0,54.91,54.97,54.91,54.97,500.0
2014-08-14 13:10:00,54.98,55.05,54.98,54.98,7600.0,54.98,55.05,54.98,54.98,7600.0
2014-08-14 13:15:00,55.0,55.0,54.98,54.99,1700.0,55.0,55.0,54.98,54.99,1700.0
2014-08-14 13:20:00,55.0,55.01,54.92,54.93,5700.0,55.0,55.01,54.92,54.93,5700.0
2014-08-14 13:25:00,54.94,55.0,54.93,55.0,2600.0,54.94,55.0,54.93,55.0,2600.0
2014-08-14 13:30:00,55.0,55.01,54.98,55.01,1500.0,55.0,55.01,54.98,55.01,1500.0
2014-08-14 13:35:00,55.01,55.01,54.98,54.98,4500.0,55.01,55.01,54.98,54.98,4500.0
2014-08-14 13:40:00,55.0,55.0,54.88,54.93,7300.0,55.0,55.0,54.88,54.93,7300.0
2014-08-14 13:45:00,54.92,54.97,54.9,54.96,2500.0,54.92,54.97,54.9,54.96,2500.0
2014-08-14 13:50:00,54.98,55.0,54.98,54.99,3000.0,54.98,55.0,54.98,54.99,3000.0
2014-08-14 13:55:00,54.98,55.0,54.91,55.0,14200.0,54.98,55.0,54.91,55.0,14200.0
2014-08-14 14:00:00,54.99,55.0,54.96,54.99,12600.0,54.99,55.0,54.96,54.99,12600.0
2014-08-14 14:05:00,54.98,55.01,54.97,55.0,5600.0,54.98,55.01,54.97,55.0,5600.0
2014-08-14 14:10:00,54.99,55.0,54.99,55.0,7700.0,54.99,55.0,54.99,55.0,7700.0
2014-08-14 14:15:00,55.0,55.01,54.95,54.96,6000.0,55.0,55.01,54.95,54.96,6000.0
2014-08-14 14:20:00,54.95,54.98,54.95,54.97,2900.0,54.95,54.98,54.95,54.97,2900.0
2014-08-14 14:25:00,54.96,54.98,54.91,54.98,4100.0,54.96,54.98,54.91,54.98,4100.0
2014-08-14 14:30:00,54.99,54.99,54.94,54.95,6700.0,54.99,54.99,54.94,54.95,6700.0
2014-08-14 14:35:00,54.96,54.97,54.86,54.94,15800.0,54.96,54.97,54.86,54.94,15800.0
2014-08-14 14:40:00,54.94,54.95,54.92,54.95,3800.0,54.94,54.95,54.92,54.95,3800.0
2014-08-14 14:45:00,54.95,54.99,54.94,54.99,3500.0,54.95,54.99,54.94,54.99,3500.0
2014-08-14 14:50:00,54.96,54.99,54.94,54.97,9000.0,54.96,54.99,54.94,54.97,9000.0
2014-08-14 14:55:00,54.99,55.0,54.94,54.99,12600.0,54.99,55.0,54.94,54.99,12600.0
2014-08-14 15:00:00,54.95,54.99,54.94,54.97,16400.0,54.95,54.99,54.94,54.97,16400.0
2014-08-14 15:05:00,54.96,54.98,54.87,54.91,11200.0,54.96,54.98,54.87,54.91,11200.0
2014-08-14 15:10:00,54.9,54.97,54.89,54.92,4300.0,54.9,54.97,54.89,54.92,4300.0
2014-08-14 15:15:00,54.92,54.95,54.88,54.89,8000.0,54.92,54.95,54.88,54.89,8000.0
2014-08-14 15:20:00,54.9,54.96,54.89,54.89,6400.0,54.9,54.96,54.89,54.89,6400.0
2014-08-14 15:25:00,54.89,54.89,54.84,54.89,4100.0,54.89,54.89,54.84,54.89,4100.0
2014-08-14 15:30:00,54.89,54.9,54.79,54.85,12300.0,54.89,54.9,54.79,54.85,12300.0
2014-08-14 15:35:00,54.88,54.9,54.84,54.86,9900.0,54.88,54.9,54.84,54.86,9900.0
2014-08-14 15:40:00,54.87,54.87,54.83,54.85,6900.0,54.87,54.87,54.83,54.85,6900.0
2014-08-14 15:45:00,54.85,54.9,54.82,54.83,28700.0,54.85,54.9,54.82,54.83,28700.0
2014-08-14 15:50:00,54.85,54.88,54.78,54.88,35000.0,54.85,54.88,54.78,54.88,35000.0
2014-08-14 15:55:00,54.89,54.9,54.84,54.88,13700.0,54.89,54.9,54.84,54.88,13700.0
2014-08-15 09:30:00,55.1,55.12,54.81,54.87,36700.0,55.1,55.12,54.81,54.87,36700.0
2014-08-15 09:35:00,54.87,54.99,54.8,54.84,14800.0,54.87,54.99,54.8,54.84,14800.0
2014-08-15 09:40:00,54.86,55.0,54.84,54.95,17500.0,54.86,55.0,54.84,54.95,17500.0
2014-08-15 09:45:00,54.92,55.03,54.92,54.93,43600.0,54.92,55.03,54.92,54.93,43600.0
2014-08-15 09:50:00,54.91,55.1,54.91,55.1,7000.0,54.91,55.1,54.91,55.1,7000.0
2014-08-15 09:55:00,55.11,55.16,55.0,55.02,31900.0,55.11,55.16,55.0,55.02,31900.0
2014-08-15 10:00:00,55.05,55.25,55.02,55.19,33600.0,55.05,55.25,55.02,55.19,33600.0
2014-08-15 10:05:00,55.23,55.37,55.2,55.31,17800.0,55.23,55.37,55.2,55.31,17800.0
2014-08-15 10:10:00,55.35,55.46,55.29,55.35,24200.0,55.35,55.46,55.29,55.35,24200.0
2014-08-15 10:15:00,55.35,55.37,55.28,55.31,4800.0,55.35,55.37,55.28,55.31,4800.0
2014-08-15 10:20:00,55.29,55.3,55.25,55.3,2400.0,55.29,55.3,55.25,55.3,2400.0
2014-08-15 10:25:00,55.31,55.32,55.16,55.2,22200.0,55.31,55.32,55.16,55.2,22200.0
2014-08-15 10:30:00,55.26,55.26,55.15,55.17,7300.0,55.26,55.26,55.15,55.17,7300.0
2014-08-15 10:35:00,55.16,55.2,55.16,55.18,1300.0,55.16,55.2,55.16,55.18,1300.0
2014-08-15 10:40:00,55.17,55.19,55.01,55.01,11100.0,55.17,55.19,55.01,55.01,11100.0
2014-08-15 10:45:00,55.01,55.02,54.79,54.79,9700.0,55.01,55.02,54.79,54.79,9700.0
2014-08-15 10:50:00,54.84,54.87,54.47,54.52,5500.0,54.84,54.87,54.47,54.52,5500.0
2014-08-15 10:55:00,54.48,54.66,54.29,54.66,12200.0,54.48,54.66,54.29,54.66,12200.0
2014-08-15 11:00:00,54.63,54.67,54.54,54.61,6300.0,54.63,54.67,54.54,54.61,6300.0
2014-08-15 11:05:00,54.64,54.73,54.57,54.73,4500.0,54.64,54.73,54.57,54.73,4500.0
2014-08-15 11:10:00,54.67,54.77,54.65,54.77,3900.0,54.67,54.77,54.65,54.77,3900.0
2014-08-15 11:15:00,54.8,54.81,54.67,54.68,1900.0,54.8,54.81,54.67,54.68,1900.0
2014-08-15 11:20:00,54.72,54.72,54.48,54.57,6800.0,54.72,54.72,54.48,54.57,6800.0
2014-08-15 11:25:00,54.58,54.62,54.54,54.61,700.0,54.58,54.62,54.54,54.61,700.0
2014-08-15 11:30:00,54.53,54.57,54.37,54.37,3400.0,54.53,54.57,54.37,54.37,3400.0
2014-08-15 11:35:00,54.38,54.38,54.25,54.35,9100.0,54.38,54.38,54.25,54.35,9100.0
2014-08-15 11:40:00,54.33,54.33,54.19,54.28,14300.0,54.33,54.33,54.19,54.28,14300.0
2014-08-15 11:45:00,54.29,54.41,54.29,54.4,4100.0,54.29,54.41,54.29,54.4,4100.0
2014-08-15 11:50:00,54.41,54.41,54.2,54.22,8800.0,54.41,54.41,54.2,54.22,8800.0
2014-08-15 11:55:00,54.2,54.26,54.11,54.23,12000.0,54.2,54.26,54.11,54.23,12000.0
2014-08-15 12:00:00,54.22,54.27,54.18,54.23,10800.0,54.22,54.27,54.18,54.23,10800.0
2014-08-15 12:05:00,54.25,54.43,54.24,54.39,6000.0,54.25,54.43,54.24,54.39,6000.0
2014-08-15 12:10:00,54.43,54.49,54.38,54.43,4800.0,54.43,54.49,54.38,54.43,4800.0
2014-08-15 12:15:00,54.45,54.46,54.29,54.45,9400.0,54.45,54.46,54.29,54.45,9400.0
2014-08-15 12:20:00,54.42,54.43,54.34,54.42,4000.0,54.42,54.43,54.34,54.42,4000.0
2014-08-15 12:25:00,54.45,54.49,54.4,54.44,6300.0,54.45,54.49,54.4,54.44,6300.0
2014-08-15 12:30:00,54.44,54.52,54.42,54.44,4700.0,54.44,54.52,54.42,54.44,4700.0
2014-08-15 12:35:00,54.47,54.72,54.47,54.68,13800.0,54.47,54.72,54.47,54.68,13800.0
2014-08-15 12:40:00,54.73,54.79,54.71,54.79,1400.0,54.73,54.79,54.71,54.79,1400.0
2014-08-15 12:45:00,54.74,54.76,54.57,54.6,7000.0,54.74,54.76,54.57,54.6,7000.0
2014-08-15 12:50:00,54.64,54.73,54.6,54.7,4800.0,54.64,54.73,54.6,54.7,4800.0
2014-08-15 12:55:00,54.67,54.75,54.64,54.68,3100.0,54.67,54.75,54.64,54.68,3100.0
2014-08-15 13:00:00,54.68,54.73,54.64,54.65,3300.0,54.68,54.73,54.64,54.65,3300.0
2014-08-15 13:05:00,54.65,54.79,54.64,54.7,4400.0,54.65,54.79,54.64,54.7,4400.0
2014-08-15 13:10:00,54.71,54.79,54.68,54.77,2400.0,54.71,54.79,54.68,54.77,2400.0
2014-08-15 13:15:00,54.76,54.82,54.75,54.82,2500.0,54.76,54.82,54.75,54.82,2500.0
2014-08-15 13:20:00,54.8,54.84,54.75,54.77,4300.0,54.8,54.84,54.75,54.77,4300.0
2014-08-15 13:25:00,54.8,54.84,54.8,54.84,900.0,54.8,54.84,54.8,54.84,900.0
2014-08-15 13:30:00,54.79,54.85,54.75,54.84,3900.0,54.79,54.85,54.75,54.84,3900.0
2014-08-15 13:35:00,54.82,54.83,54.72,54.77,23400.0,54.82,54.83,54.72,54.77,23400.0
2014-08-15 13:40:00,54.75,54.83,54.74,54.76,4600.0,54.75,54.83,54.74,54.76,4600.0
2014-08-15 13:45:00,54.75,54.82,54.75,54.75,2500.0,54.75,54.82,54.75,54.75,2500.0
2014-08-15 13:50:00,54.72,54.8,54.64,54.69,9900.0,54.72,54.8,54.64,54.69,9900.0
2014-08-15 13:55:00,54.7,54.7,54.63,54.66,3000.0,54.7,54.7,54.63,54.66,3000.0
2014-08-15 14:00:00,54.66,54.72,54.63,54.63,4800.0,54.66,54.72,54.63,54.63,4800.0
2014-08-15 14:05:00,54.64,54.74,54.64,54.67,3700.0,54.64,54.74,54.64,54.67,3700.0
2014-08-15 14:10:00,54.65,54.68,54.65,54.66,2300.0,54.65,54.68,54.65,54.66,2300.0
2014-08-15 14:15:00,54.64,54.69,54.6,54.67,4800.0,54.64,54.69,54.6,54.67,4800.0
2014-08-15 14:20:00,54.69,54.81,54.66,54.79,3100.0,54.69,54.81,54.66,54.79,3100.0
2014-08-15 14:25:00,54.79,54.84,54.78,54.84,6100.0,54.79,54.84,54.78,54.84,6100.0
2014-08-15 14:30:00,54.84,54.93,54.84,54.84,7100.0,54.84,54.93,54.84,54.84,7100.0
2014-08-15 14:35:00,54.83,54.87,54.76,54.79,18300.0,54.83,54.87,54.76,54.79,18300.0
2014-08-15 14:40:00,54.77,54.86,54.77,54.81,4000.0,54.77,54.86,54.77,54.81,4000.0
2014-08-15 14:45:00,54.85,54.9,54.81,54.88,21900.0,54.85,54.9,54.81,54.88,21900.0
2014-08-15 14:50:00,54.86,54.87,54.76,54.81,7800.0,54.86,54.87,54.76,54.81,7800.0
2014-08-15 14:55:00,54.83,54.83,54.73,54.73,2900.0,54.83,54.83,54.73,54.73,2900.0
2014-08-15 15:00:00,54.73,54.78,54.73,54.75,4900.0,54.73,54.78,54.73,54.75,4900.0
2014-08-15 15:05:00,54.74,54.75,54.71,54.74,3900.0,54.74,54.75,54.71,54.74,3900.0
2014-08-15 15:10:00,54.75,54.76,54.69,54.75,14900.0,54.75,54.76,54.69,54.75,14900.0
2014-08-15 15:15:00,54.74,54.76,54.71,54.73,2600.0,54.74,54.76,54.71,54.73,2600.0
2014-08-15 15:20:00,54.73,54.77,54.72,54.72,4600.0,54.73,54.77,54.72,54.72,4600.0
2014-08-15 15:25:00,54.75,54.81,54.75,54.76,11400.0,54.75,54.81,54.75,54.76,11400.0
2014-08-15 15:30:00,54.76,54.78,54.74,54.76,7400.0,54.76,54.78,54.74,54.76,7400.0
2014-08-15 15:35:00,54.76,54.8,54.75,54.77,16400.0,54.76,54.8,54.75,54.77,16400.0
2014-08-15 15:40:00,54.78,54.79,54.76,54.78,14100.0,54.78,54.79,54.76,54.78,14100.0
2014-08-15 15:45:00,54.79,54.81,54.78,54.79,18900.0,54.79,54.81,54.78,54.79,18900.0
2014-08-15 15:50:00,54.79,54.82,54.67,54.76,35000.0,54.79,54.82,54.67,54.76,35000.0
2014-08-15 15:55:00,54.75,54.78,54.67,54.68,54800.0,54.75,54.78,54.67,54.68,54800.0
2014-08-18 09:30:00,55.35,55.68,55.22,55.5,117000.0,55.35,55.68,55.22,55.5,117000.0
2014-08-18 09:35:00,55.65,55.91,55.55,55.82,26200.0,55.65,55.91,55.55,55.82,26200.0
2014-08-18 09:40:00,55.78,56.05,55.78,55.94,52600.0,55.78,56.05,55.78,55.94,52600.0
2014-08-18 09:45:00,55.94,56.02,55.57,55.66,41900.0,55.94,56.02,55.57,55.66,41900.0
2014-08-18 09:50:00,55.66,55.82,55.66,55.76,19100.0,55.66,55.82,55.66,55.76,19100.0
2014-08-18 09:55:00,55.79,55.8,55.7,55.79,8100.0,55.79,55.8,55.7,55.79,8100.0
2014-08-18 10:00:00,55.85,55.86,55.72,55.81,2400.0,55.85,55.86,55.72,55.81,2400.0
2014-08-18 10:05:00,55.75,55.8,55.64,55.8,4600.0,55.75,55.8,55.64,55.8,4600.0
2014-08-18 10:10:00,55.78,55.78,55.69,55.76,3400.0,55.78,55.78,55.69,55.76,3400.0
2014-08-18 10:15:00,55.77,55.86,55.74,55.83,4100.0,55.77,55.86,55.74,55.83,4100.0
2014-08-18 10:20:00,55.73,55.84,55.73,55.75,1100.0,55.73,55.84,55.73,55.75,1100.0
2014-08-18 10:25:00,55.71,55.78,55.67,55.67,1400.0,55.71,55.78,55.67,55.67,1400.0
2014-08-18 10:30:00,55.66,55.71,55.61,55.7,4000.0,55.66,55.71,55.61,55.7,4000.0
2014-08-18 10:35:00,55.67,55.85,55.66,55.79,7900.0,55.67,55.85,55.66,55.79,7900.0
2014-08-18 10:40:00,55.82,55.88,55.79,55.82,5500.0,55.82,55.88,55.79,55.82,5500.0
2014-08-18 10:45:00,55.82,55.86,55.8,55.85,5100.0,55.82,55.86,55.8,55.85,5100.0
2014-08-18 10:50:00,55.86,55.9,55.86,55.9,10800.0,55.86,55.9,55.86,55.9,10800.0
2014-08-18 10:55:00,55.9,55.9,55.84,55.86,2500.0,55.9,55.9,55.84,55.86,2500.0
2014-08-18 11:00:00,55.86,55.86,55.73,55.73,2300.0,55.86,55.86,55.73,55.73,2300.0
2014-08-18 11:05:00,55.7,55.72,55.61,55.72,4300.0,55.7,55.72,55.61,55.72,4300.0
2014-08-18 11:10:00,55.72,55.74,55.66,55.74,1500.0,55.72,55.74,55.66,55.74,1500.0
2014-08-18 11:15:00,55.67,55.67,55.56,55.63,2500.0,55.67,55.67,55.56,55.63,2500.0
2014-08-18 11:20:00,55.64,55.78,55.64,55.76,9500.0,55.64,55.78,55.64,55.76,9500.0
2014-08-18 11:25:00,55.76,55.83,55.76,55.78,4000.0,55.76,55.83,55.76,55.78,4000.0
2014-08-18 11:30:00,55.81,55.81,55.62,55.66,6700.0,55.81,55.81,55.62,55.66,6700.0
2014-08-18 11:35:00,55.62,55.68,55.61,55.61,1700.0,55.62,55.68,55.61,55.61,1700.0
2014-08-18 11:40:00,55.61,55.65,55.57,55.65,3400.0,55.61,55.65,55.57,55.65,3400.0
2014-08-18 11:45:00,55.62,55.63,55.57,55.58,3600.0,55.62,55.63,55.57,55.58,3600.0
2014-08-18 11:50:00,55.62,55.73,55.62,55.68,9200.0,55.62,55.73,55.62,55.68,9200.0
2014-08-18 11:55:00,55.68,55.76,55.65,55.69,7300.0,55.68,55.76,55.65,55.69,7300.0
2014-08-18 12:00:00,55.72,55.81,55.7,55.8,9600.0,55.72,55.81,55.7,55.8,9600.0
2014-08-18 12:05:00,55.83,55.9,55.82,55.88,2300.0,55.83,55.9,55.82,55.88,2300.0
2014-08-18 12:10:00,55.87,55.9,55.83,55.83,10800.0,55.87,55.9,55.83,55.83,10800.0
2014-08-18 12:15:00,55.83,55.84,55.69,55.73,11900.0,55.83,55.84,55.69,55.73,11900.0
2014-08-18 12:20:00,55.73,55.75,55.7,55.71,5700.0,55.73,55.75,55.7,55.71,5700.0
2014-08-18 12:25:00,55.7,55.71,55.65,55.68,3600.0,55.7,55.71,55.65,55.68,3600.0
2014-08-18 12:30:00,55.7,55.7,55.66,55.66,4000.0,55.7,55.7,55.66,55.66,4000.0
2014-08-18 12:35:00,55.68,55.69,55.62,55.64,3600.0,55.68,55.69,55.62,55.64,3600.0
2014-08-18 12:40:00,55.62,55.62,55.58,55.58,1900.0,55.62,55.62,55.58,55.58,1900.0
2014-08-18 12:45:00,55.58,55.74,55.58,55.72,8800.0,55.58,55.74,55.58,55.72,8800.0
2014-08-18 12:50:00,55.71,55.76,55.68,55.73,28300.0,55.71,55.76,55.68,55.73,28300.0
2014-08-18 12:55:00,55.73,55.77,55.7,55.75,39500.0,55.73,55.77,55.7,55.75,39500.0
2014-08-18 13:00:00,55.76,55.77,55.73,55.77,24800.0,55.76,55.77,55.73,55.77,24800.0
2014-08-18 13:05:00,55.76,55.8,55.73,55.79,16300.0,55.76,55.8,55.73,55.79,16300.0
2014-08-18 13:10:00,55.76,55.81,55.74,55.78,22100.0,55.76,55.81,55.74,55.78,22100.0
2014-08-18 13:15:00,55.8,55.8,55.73,55.77,4900.0,55.8,55.8,55.73,55.77,4900.0
2014-08-18 13:20:00,55.76,55.78,55.73,55.76,1800.0,55.76,55.78,55.73,55.76,1800.0
2014-08-18 13:25:00,55.76,55.79,55.75,55.76,2600.0,55.76,55.79,55.75,55.76,2600.0
2014-08-18 13:30:00,55.77,55.89,55.76,55.87,4800.0,55.77,55.89,55.76,55.87,4800.0
2014-08-18 13:35:00,55.89,55.9,55.89,55.9,12300.0,55.89,55.9,55.89,55.9,12300.0
2014-08-18 13:40:00,55.9,55.9,55.88,55.89,5400.0,55.9,55.9,55.88,55.89,5400.0
2014-08-18 13:45:00,55.9,55.9,55.88,55.9,6300.0,55.9,55.9,55.88,55.9,6300.0
2014-08-18 13:50:00,55.9,55.93,55.85,55.85,66800.0,55.9,55.93,55.85,55.85,66800.0
2014-08-18 13:55:00,55.86,55.91,55.85,55.9,3800.0,55.86,55.91,55.85,55.9,3800.0
2014-08-18 14:00:00,55.9,55.92,55.89,55.91,5000.0,55.9,55.92,55.89,55.91,5000.0
2014-08-18 14:05:00,55.91,55.93,55.89,55.93,3600.0,55.91,55.93,55.89,55.93,3600.0
2014-08-18 14:10:00,55.93,55.96,55.91,55.96,10600.0,55.93,55.96,55.91,55.96,10600.0
2014-08-18 14:15:00,55.96,55.96,55.9,55.93,7100.0,55.96,55.96,55.9,55.93,7100.0
2014-08-18 14:20:00,55.93,55.94,55.89,55.9,9500.0,55.93,55.94,55.89,55.9,9500.0
2014-08-18 14:25:00,55.9,55.98,55.9,55.93,21600.0,55.9,55.98,55.9,55.93,21600.0
2014-08-18 14:30:00,55.93,55.94,55.86,55.86,12800.0,55.93,55.94,55.86,55.86,12800.0
2014-08-18 14:35:00,55.86,55.86,55.8,55.81,5300.0,55.86,55.86,55.8,55.81,5300.0
2014-08-18 14:40:00,55.83,55.94,55.81,55.92,9600.0,55.83,55.94,55.81,55.92,9600.0
2014-08-18 14:45:00,55.92,55.99,55.85,55.89,29700.0,55.92,55.99,55.85,55.89,29700.0
2014-08-18 14:50:00,55.91,55.99,55.87,55.9,25300.0,55.91,55.99,55.87,55.9,25300.0
2014-08-18 14:55:00,55.9,55.9,55.81,55.83,10300.0,55.9,55.9,55.81,55.83,10300.0
2014-08-18 15:00:00,55.85,55.86,55.77,55.78,33000.0,55.85,55.86,55.77,55.78,33000.0
2014-08-18 15:05:00,55.79,55.9,55.78,55.89,13100.0,55.79,55.9,55.78,55.89,13100.0
2014-08-18 15:10:00,55.89,55.91,55.81,55.85,19000.0,55.89,55.91,55.81,55.85,19000.0
2014-08-18 15:15:00,55.86,55.91,55.81,55.89,6400.0,55.86,55.91,55.81,55.89,6400.0
2014-08-18 15:20:00,55.89,55.9,55.81,55.83,10700.0,55.89,55.9,55.81,55.83,10700.0
2014-08-18 15:25:00,55.84,55.85,55.75,55.8,15400.0,55.84,55.85,55.75,55.8,15400.0
2014-08-18 15:30:00,55.78,55.8,55.78,55.79,8500.0,55.78,55.8,55.78,55.79,8500.0
2014-08-18 15:35:00,55.8,55.8,55.78,55.79,10700.0,55.8,55.8,55.78,55.79,10700.0
2014-08-18 15:40:00,55.79,55.82,55.76,55.82,51200.0,55.79,55.82,55.76,55.82,51200.0
2014-08-18 15:45:00,55.81,55.87,55.79,55.86,25300.0,55.81,55.87,55.79,55.86,25300.0
2014-08-18 15:50:00,55.86,55.9,55.85,55.89,41600.0,55.86,55.9,55.85,55.89,41600.0
2014-08-18 15:55:00,55.89,56.1,55.86,56.01,239500.0,55.89,56.1,55.86,56.01,239500.0
2014-08-19 09:30:00,56.14,56.49,56.14,56.49,12500.0,56.14,56.49,56.14,56.49,12500.0
2014-08-19 09:35:00,56.47,56.6,56.41,56.6,10000.0,56.47,56.6,56.41,56.6,10000.0
2014-08-19 09:40:00,56.52,56.58,56.44,56.58,3300.0,56.52,56.58,56.44,56.58,3300.0
2014-08-19 09:45:00,56.58,56.7,56.46,56.57,16700.0,56.58,56.7,56.46,56.57,16700.0
2014-08-19 09:50:00,56.58,56.73,56.51,56.63,9500.0,56.58,56.73,56.51,56.63,9500.0
2014-08-19 09:55:00,56.68,56.81,56.68,56.7,8500.0,56.68,56.81,56.68,56.7,8500.0
2014-08-19 10:00:00,56.7,56.87,56.66,56.87,10500.0,56.7,56.87,56.66,56.87,10500.0
2014-08-19 10:05:00,56.88,56.94,56.79,56.82,32400.0,56.88,56.94,56.79,56.82,32400.0
2014-08-19 10:10:00,56.82,56.95,56.81,56.9,8400.0,56.82,56.95,56.81,56.9,8400.0
2014-08-19 10:15:00,56.91,56.96,56.91,56.95,7200.0,56.91,56.96,56.91,56.95,7200.0
2014-08-19 10:20:00,56.95,57.16,56.93,57.09,52700.0,56.95,57.16,56.93,57.09,52700.0
2014-08-19 10:25:00,57.07,57.08,56.93,57.0,27800.0,57.07,57.08,56.93,57.0,27800.0
2014-08-19 10:30:00,57.0,57.03,56.98,57.0,8100.0,57.0,57.03,56.98,57.0,8100.0
2014-08-19 10:35:00,57.0,57.11,56.99,57.11,38900.0,57.0,57.11,56.99,57.11,38900.0
2014-08-19 10:40:00,57.09,57.1,56.97,57.05,32200.0,57.09,57.1,56.97,57.05,32200.0
2014-08-19 10:45:00,57.06,57.16,57.03,57.14,29500.0,57.06,57.16,57.03,57.14,29500.0
2014-08-19 10:50:00,57.13,57.26,57.13,57.22,20900.0,57.13,57.26,57.13,57.22,20900.0
2014-08-19 10:55:00,57.22,57.22,57.1,57.1,10500.0,57.22,57.22,57.1,57.1,10500.0
2014-08-19 11:00:00,57.1,57.2,57.07,57.15,27100.0,57.1,57.2,57.07,57.15,27100.0
2014-08-19 11:05:00,57.12,57.23,57.12,57.2,27500.0,57.12,57.23,57.12,57.2,27500.0
2014-08-19 11:10:00,57.21,57.3,57.18,57.29,26600.0,57.21,57.3,57.18,57.29,26600.0
2014-08-19 11:15:00,57.29,57.36,57.27,57.28,35400.0,57.29,57.36,57.27,57.28,35400.0
2014-08-19 11:20:00,57.27,57.33,57.27,57.27,27000.0,57.27,57.33,57.27,57.27,27000.0
2014-08-19 11:25:00,57.27,57.32,57.18,57.32,15300.0,57.27,57.32,57.18,57.32,15300.0
2014-08-19 11:30:00,57.3,57.3,57.18,57.2,19300.0,57.3,57.3,57.18,57.2,19300.0
2014-08-19 11:35:00,57.22,57.25,57.14,57.2,25800.0,57.22,57.25,57.14,57.2,25800.0
2014-08-19 11:40:00,57.19,57.26,57.19,57.23,11000.0,57.19,57.26,57.19,57.23,11000.0
2014-08-19 11:45:00,57.23,57.25,57.21,57.23,9400.0,57.23,57.25,57.21,57.23,9400.0
2014-08-19 11:50:00,57.23,57.24,57.2,57.22,5000.0,57.23,57.24,57.2,57.22,5000.0
2014-08-19 11:55:00,57.22,57.29,57.15,57.17,17600.0,57.22,57.29,57.15,57.17,17600.0
2014-08-19 12:00:00,57.16,57.26,57.11,57.19,17500.0,57.16,57.26,57.11,57.19,17500.0
2014-08-19 12:05:00,57.18,57.26,57.18,57.26,11100.0,57.18,57.26,57.18,57.26,11100.0
2014-08-19 12:10:00,57.26,57.27,57.24,57.25,5600.0,57.26,57.27,57.24,57.25,5600.0
2014-08-19 12:15:00,57.25,57.25,57.11,57.14,8900.0,57.25,57.25,57.11,57.14,8900.0
2014-08-19 12:20:00,57.13,57.13,57.01,57.07,22600.0,57.13,57.13,57.01,57.07,22600.0
2014-08-19 12:25:00,57.07,57.08,57.03,57.06,6200.0,57.07,57.08,57.03,57.06,6200.0
2014-08-19 12:30:00,57.06,57.08,57.04,57.08,9200.0,57.06,57.08,57.04,57.08,9200.0
2014-08-19 12:35:00,57.08,57.17,57.0,57.0,71600.0,57.08,57.17,57.0,57.0,71600.0
2014-08-19 12:40:00,57.01,57.09,57.0,57.08,6800.0,57.01,57.09,57.0,57.08,6800.0
2014-08-19 12:45:00,57.08,57.08,57.05,57.07,7700.0,57.08,57.08,57.05,57.07,7700.0
2014-08-19 12:50:00,57.06,57.14,57.04,57.05,8900.0,57.06,57.14,57.04,57.05,8900.0
2014-08-19 12:55:00,57.04,57.13,57.04,57.12,13000.0,57.04,57.13,57.04,57.12,13000.0
2014-08-19 13:00:00,57.11,57.16,57.08,57.14,12200.0,57.11,57.16,57.08,57.14,12200.0
2014-08-19 13:05:00,57.15,57.33,57.14,57.33,19400.0,57.15,57.33,57.14,57.33,19400.0
2014-08-19 13:10:00,57.33,57.33,57.27,57.28,9800.0,57.33,57.33,57.27,57.28,9800.0
2014-08-19 13:15:00,57.28,57.31,57.27,57.3,6600.0,57.28,57.31,57.27,57.3,6600.0
2014-08-19 13:20:00,57.28,57.37,57.22,57.28,22300.0,57.28,57.37,57.22,57.28,22300.0
2014-08-19 13:25:00,57.28,57.33,57.26,57.32,11500.0,57.28,57.33,57.26,57.32,11500.0
2014-08-19 13:30:00,57.32,57.34,57.32,57.33,7500.0,57.32,57.34,57.32,57.33,7500.0
2014-08-19 13:35:00,57.32,57.33,57.25,57.25,5600.0,57.32,57.33,57.25,57.25,5600.0
2014-08-19 13:40:00,57.23,57.23,57.07,57.07,6000.0,57.23,57.23,57.07,57.07,6000.0
2014-08-19 13:45:00,57.06,57.06,57.0,57.03,12300.0,57.06,57.06,57.0,57.03,12300.0
2014-08-19 13:50:00,57.03,57.13,57.01,57.13,9200.0,57.03,57.13,57.01,57.13,9200.0
2014-08-19 13:55:00,57.13,57.21,57.12,57.21,12600.0,57.13,57.21,57.12,57.21,12600.0
2014-08-19 14:00:00,57.2,57.21,57.11,57.19,10500.0,57.2,57.21,57.11,57.19,10500.0
2014-08-19 14:05:00,57.19,57.24,57.18,57.23,13400.0,57.19,57.24,57.18,57.23,13400.0
2014-08-19 14:10:00,57.24,57.24,57.12,57.12,6200.0,57.24,57.24,57.12,57.12,6200.0
2014-08-19 14:15:00,57.12,57.13,57.08,57.11,8100.0,57.12,57.13,57.08,57.11,8100.0
2014-08-19 14:20:00,57.11,57.25,57.11,57.25,19600.0,57.11,57.25,57.11,57.25,19600.0
2014-08-19 14:25:00,57.23,57.26,57.2,57.22,9900.0,57.23,57.26,57.2,57.22,9900.0
2014-08-19 14:30:00,57.19,57.37,57.19,57.37,26800.0,57.19,57.37,57.19,57.37,26800.0
2014-08-19 14:35:00,57.37,57.52,57.37,57.49,75600.0,57.37,57.52,57.37,57.49,75600.0
2014-08-19 14:40:00,57.48,57.5,57.44,57.5,9400.0,57.48,57.5,57.44,57.5,9400.0
2014-08-19 14:45:00,57.5,57.56,57.48,57.56,15300.0,57.5,57.56,57.48,57.56,15300.0
2014-08-19 14:50:00,57.57,57.63,57.56,57.61,12300.0,57.57,57.63,57.56,57.61,12300.0
2014-08-19 14:55:00,57.6,57.7,57.58,57.59,30900.0,57.6,57.7,57.58,57.59,30900.0
2014-08-19 15:00:00,57.59,57.65,57.57,57.62,23600.0,57.59,57.65,57.57,57.62,23600.0
2014-08-19 15:05:00,57.62,57.62,57.59,57.62,16500.0,57.62,57.62,57.59,57.62,16500.0
2014-08-19 15:10:00,57.6,57.61,57.58,57.6,20500.0,57.6,57.61,57.58,57.6,20500.0
2014-08-19 15:15:00,57.6,57.64,57.58,57.64,17100.0,57.6,57.64,57.58,57.64,17100.0
2014-08-19 15:20:00,57.64,57.67,57.64,57.66,19600.0,57.64,57.67,57.64,57.66,19600.0
2014-08-19 15:25:00,57.66,57.75,57.66,57.68,18000.0,57.66,57.75,57.66,57.68,18000.0
2014-08-19 15:30:00,57.67,57.68,57.66,57.68,21100.0,57.67,57.68,57.66,57.68,21100.0
2014-08-19 15:35:00,57.67,57.68,57.65,57.66,24100.0,57.67,57.68,57.65,57.66,24100.0
2014-08-19 15:40:00,57.66,57.69,57.64,57.67,32700.0,57.66,57.69,57.64,57.67,32700.0
2014-08-19 15:45:00,57.67,57.68,57.6,57.64,47000.0,57.67,57.68,57.6,57.64,47000.0
2014-08-19 15:50:00,57.63,57.64,57.52,57.57,42900.0,57.63,57.64,57.52,57.57,42900.0
2014-08-19 15:55:00,57.56,57.78,57.56,57.73,107400.0,57.56,57.78,57.56,57.73,107400.0
2014-08-20 09:30:00,57.81,57.86,57.17,57.3,25000.0,57.81,57.86,57.17,57.3,25000.0
2014-08-20 09:35:00,57.25,57.4,57.14,57.19,9800.0,57.25,57.4,57.14,57.19,9800.0
2014-08-20 09:40:00,57.25,57.33,57.22,57.29,2100.0,57.25,57.33,57.22,57.29,2100.0
2014-08-20 09:45:00,57.23,57.37,57.15,57.32,14000.0,57.23,57.37,57.15,57.32,14000.0
2014-08-20 09:50:00,57.35,57.64,57.26,57.64,7700.0,57.35,57.64,57.26,57.64,7700.0
2014-08-20 09:55:00,57.59,57.72,57.55,57.61,13300.0,57.59,57.72,57.55,57.61,13300.0
2014-08-20 10:00:00,57.61,57.74,57.58,57.69,16400.0,57.61,57.74,57.58,57.69,16400.0
2014-08-20 10:05:00,57.69,57.79,57.63,57.71,9500.0,57.69,57.79,57.63,57.71,9500.0
2014-08-20 10:10:00,57.73,57.74,57.6,57.67,9400.0,57.73,57.74,57.6,57.67,9400.0
2014-08-20 10:15:00,57.69,57.71,57.59,57.64,8000.0,57.69,57.71,57.59,57.64,8000.0
2014-08-20 10:20:00,57.67,57.76,57.62,57.75,5000.0,57.67,57.76,57.62,57.75,5000.0
2014-08-20 10:25:00,57.74,57.84,57.74,57.77,4800.0,57.74,57.84,57.74,57.77,4800.0
2014-08-20 10:30:00,57.77,57.8,57.7,57.7,5500.0,57.77,57.8,57.7,57.7,5500.0
2014-08-20 10:35:00,57.68,57.83,57.65,57.79,12900.0,57.68,57.83,57.65,57.79,12900.0
2014-08-20 10:40:00,57.79,58.09,57.79,58.07,25400.0,57.79,58.09,57.79,58.07,25400.0
2014-08-20 10:45:00,58.09,58.16,58.08,58.12,17100.0,58.09,58.16,58.08,58.12,17100.0
2014-08-20 10:50:00,58.14,58.52,58.14,58.47,52500.0,58.14,58.52,58.14,58.47,52500.0
2014-08-20 10:55:00,58.49,58.51,58.31,58.35,12900.0,58.49,58.51,58.31,58.35,12900.0
2014-08-20 11:00:00,58.36,58.37,58.17,58.24,16400.0,58.36,58.37,58.17,58.24,16400.0
2014-08-20 11:05:00,58.24,58.27,58.1,58.1,4200.0,58.24,58.27,58.1,58.1,4200.0
2014-08-20 11:10:00,58.14,58.24,58.12,58.15,10800.0,58.14,58.24,58.12,58.15,10800.0
2014-08-20 11:15:00,58.19,58.2,58.09,58.19,12700.0,58.19,58.2,58.09,58.19,12700.0
2014-08-20 11:20:00,58.19,58.2,58.01,58.04,9000.0,58.19,58.2,58.01,58.04,9000.0
2014-08-20 11:25:00,58.01,58.07,57.94,57.94,7300.0,58.01,58.07,57.94,57.94,7300.0
2014-08-20 11:30:00,57.93,57.96,57.87,57.95,5600.0,57.93,57.96,57.87,57.95,5600.0
2014-08-20 11:35:00,57.96,57.96,57.91,57.91,2400.0,57.96,57.96,57.91,57.91,2400.0
2014-08-20 11:40:00,57.91,57.92,57.89,57.91,3200.0,57.91,57.92,57.89,57.91,3200.0
2014-08-20 11:45:00,57.94,58.03,57.94,58.03,11400.0,57.94,58.03,57.94,58.03,11400.0
2014-08-20 11:50:00,58.05,58.31,58.04,58.31,26500.0,58.05,58.31,58.04,58.31,26500.0
2014-08-20 11:55:00,58.31,58.31,58.24,58.29,8200.0,58.31,58.31,58.24,58.29,8200.0
2014-08-20 12:00:00,58.27,58.28,58.25,58.27,6500.0,58.27,58.28,58.25,58.27,6500.0
2014-08-20 12:05:00,58.27,58.35,58.27,58.29,8000.0,58.27,58.35,58.27,58.29,8000.0
2014-08-20 12:10:00,58.33,58.33,58.25,58.32,6000.0,58.33,58.33,58.25,58.32,6000.0
2014-08-20 12:15:00,58.31,58.33,58.26,58.27,8600.0,58.31,58.33,58.26,58.27,8600.0
2014-08-20 12:20:00,58.26,58.29,58.22,58.26,8300.0,58.26,58.29,58.22,58.26,8300.0
2014-08-20 12:25:00,58.24,58.32,58.23,58.25,6200.0,58.24,58.32,58.23,58.25,6200.0
2014-08-20 12:30:00,58.26,58.26,58.18,58.18,15500.0,58.26,58.26,58.18,58.18,15500.0
2014-08-20 12:35:00,58.19,58.25,58.14,58.14,12900.0,58.19,58.25,58.14,58.14,12900.0
2014-08-20 12:40:00,58.14,58.14,58.12,58.13,4600.0,58.14,58.14,58.12,58.13,4600.0
2014-08-20 12:45:00,58.1,58.17,58.09,58.17,36600.0,58.1,58.17,58.09,58.17,36600.0
2014-08-20 12:50:00,58.16,58.19,58.1,58.11,20100.0,58.16,58.19,58.1,58.11,20100.0
2014-08-20 12:55:00,58.11,58.12,58.04,58.09,15200.0,58.11,58.12,58.04,58.09,15200.0
2014-08-20 13:00:00,58.1,58.12,58.08,58.1,3900.0,58.1,58.12,58.08,58.1,3900.0
2014-08-20 13:05:00,58.1,58.11,58.08,58.09,3800.0,58.1,58.11,58.08,58.09,3800.0
2014-08-20 13:10:00,58.08,58.09,57.86,57.88,6600.0,58.08,58.09,57.86,57.88,6600.0
2014-08-20 13:15:00,57.86,57.97,57.83,57.9,5300.0,57.86,57.97,57.83,57.9,5300.0
2014-08-20 13:20:00,57.89,57.98,57.87,57.93,10200.0,57.89,57.98,57.87,57.93,10200.0
2014-08-20 13:25:00,57.92,57.92,57.81,57.92,11800.0,57.92,57.92,57.81,57.92,11800.0
2014-08-20 13:30:00,57.93,57.94,57.88,57.91,10400.0,57.93,57.94,57.88,57.91,10400.0
2014-08-20 13:35:00,57.92,58.01,57.92,58.0,25400.0,57.92,58.01,57.92,58.0,25400.0
2014-08-20 13:40:00,58.0,58.05,57.95,58.03,7800.0,58.0,58.05,57.95,58.03,7800.0
2014-08-20 13:45:00,58.0,58.01,57.78,57.78,7500.0,58.0,58.01,57.78,57.78,7500.0
2014-08-20 13:50:00,57.78,57.78,57.51,57.52,28300.0,57.78,57.78,57.51,57.52,28300.0
2014-08-20 13:55:00,57.52,57.7,57.42,57.7,18900.0,57.52,57.7,57.42,57.7,18900.0
2014-08-20 14:00:00,57.67,57.7,57.56,57.57,13400.0,57.67,57.7,57.56,57.57,13400.0
2014-08-20 14:05:00,57.53,57.55,57.47,57.5,11400.0,57.53,57.55,57.47,57.5,11400.0
2014-08-20 14:10:00,57.54,57.56,57.36,57.4,9700.0,57.54,57.56,57.36,57.4,9700.0
2014-08-20 14:15:00,57.41,57.52,57.37,57.45,14800.0,57.41,57.52,57.37,57.45,14800.0
2014-08-20 14:20:00,57.46,57.52,57.45,57.47,7200.0,57.46,57.52,57.45,57.47,7200.0
2014-08-20 14:25:00,57.47,57.51,57.39,57.47,11300.0,57.47,57.51,57.39,57.47,11300.0
2014-08-20 14:30:00,57.49,57.61,57.46,57.61,6600.0,57.49,57.61,57.46,57.61,6600.0
2014-08-20 14:35:00,57.58,57.65,57.58,57.65,5200.0,57.58,57.65,57.58,57.65,5200.0
2014-08-20 14:40:00,57.64,57.65,57.59,57.61,5500.0,57.64,57.65,57.59,57.61,5500.0
2014-08-20 14:45:00,57.6,57.71,57.59,57.7,11100.0,57.6,57.71,57.59,57.7,11100.0
2014-08-20 14:50:00,57.7,57.8,57.68,57.74,6500.0,57.7,57.8,57.68,57.74,6500.0
2014-08-20 14:55:00,57.76,57.76,57.69,57.73,3900.0,57.76,57.76,57.69,57.73,3900.0
2014-08-20 15:00:00,57.73,57.85,57.68,57.79,15100.0,57.73,57.85,57.68,57.79,15100.0
2014-08-20 15:05:00,57.8,57.82,57.71,57.71,11600.0,57.8,57.82,57.71,57.71,11600.0
2014-08-20 15:10:00,57.7,57.8,57.7,57.73,9700.0,57.7,57.8,57.7,57.73,9700.0
2014-08-20 15:15:00,57.71,57.72,57.67,57.68,5200.0,57.71,57.72,57.67,57.68,5200.0
2014-08-20 15:20:00,57.66,57.75,57.66,57.75,12300.0,57.66,57.75,57.66,57.75,12300.0
2014-08-20 15:25:00,57.75,57.79,57.74,57.78,10100.0,57.75,57.79,57.74,57.78,10100.0
2014-08-20 15:30:00,57.79,57.8,57.73,57.74,9000.0,57.79,57.8,57.73,57.74,9000.0
2014-08-20 15:35:00,57.74,57.76,57.71,57.75,12700.0,57.74,57.76,57.71,57.75,12700.0
2014-08-20 15:40:00,57.75,57.76,57.67,57.71,16500.0,57.75,57.76,57.67,57.71,16500.0
2014-08-20 15:45:00,57.69,57.7,57.6,57.66,17400.0,57.69,57.7,57.6,57.66,17400.0
2014-08-20 15:50:00,57.65,57.68,57.58,57.61,66400.0,57.65,57.68,57.58,57.61,66400.0
2014-08-20 15:55:00,57.6,57.61,57.5,57.54,54400.0,57.6,57.61,57.5,57.54,54400.0
2014-08-21 09:30:00,57.64,57.66,57.22,57.3,13300.0,57.64,57.66,57.22,57.3,13300.0
2014-08-21 09:35:00,57.26,57.44,57.2,57.41,17800.0,57.26,57.44,57.2,57.41,17800.0
2014-08-21 09:40:00,57.43,57.93,57.43,57.93,3900.0,57.43,57.93,57.43,57.93,3900.0
2014-08-21 09:45:00,57.8,57.83,57.64,57.77,6300.0,57.8,57.83,57.64,57.77,6300.0
2014-08-21 09:50:00,57.71,57.77,57.68,57.73,7300.0,57.71,57.77,57.68,57.73,7300.0
2014-08-21 09:55:00,57.77,57.77,57.4,57.52,4000.0,57.77,57.77,57.4,57.52,4000.0
2014-08-21 10:00:00,57.47,57.64,57.33,57.33,14400.0,57.47,57.64,57.33,57.33,14400.0
2014-08-21 10:05:00,57.27,57.31,57.08,57.09,13500.0,57.27,57.31,57.08,57.09,13500.0
2014-08-21 10:10:00,57.11,57.26,57.04,57.11,8400.0,57.11,57.26,57.04,57.11,8400.0
2014-08-21 10:15:00,57.11,57.26,57.11,57.23,3200.0,57.11,57.26,57.11,57.23,3200.0
2014-08-21 10:20:00,57.21,57.3,57.18,57.27,3900.0,57.21,57.3,57.18,57.27,3900.0
2014-08-21 10:25:00,57.23,57.26,57.05,57.05,6900.0,57.23,57.26,57.05,57.05,6900.0
2014-08-21 10:30:00,57.05,57.08,57.0,57.04,9300.0,57.05,57.08,57.0,57.04,9300.0
2014-08-21 10:35:00,57.05,57.15,56.95,56.95,11200.0,57.05,57.15,56.95,56.95,11200.0
2014-08-21 10:40:00,56.95,57.02,56.92,56.92,4000.0,56.95,57.02,56.92,56.92,4000.0
2014-08-21 10:45:00,56.93,56.98,56.6,56.98,39700.0,56.93,56.98,56.6,56.98,39700.0
2014-08-21 10:50:00,56.97,57.16,56.84,57.1,13400.0,56.97,57.16,56.84,57.1,13400.0
2014-08-21 10:55:00,57.16,57.17,57.05,57.05,5400.0,57.16,57.17,57.05,57.05,5400.0
2014-08-21 11:00:00,57.06,57.13,57.06,57.13,900.0,57.06,57.13,57.06,57.13,900.0
2014-08-21 11:05:00,57.18,57.3,57.01,57.07,8100.0,57.18,57.3,57.01,57.07,8100.0
2014-08-21 11:10:00,57.03,57.24,57.03,57.17,9200.0,57.03,57.24,57.03,57.17,9200.0
2014-08-21 11:15:00,57.24,57.24,57.07,57.07,3300.0,57.24,57.24,57.07,57.07,3300.0
2014-08-21 11:20:00,57.06,57.07,57.02,57.07,2800.0,57.06,57.07,57.02,57.07,2800.0
2014-08-21 11:25:00,57.09,57.09,56.99,57.04,6500.0,57.09,57.09,56.99,57.04,6500.0
2014-08-21 11:30:00,57.02,57.1,56.97,57.03,5400.0,57.02,57.1,56.97,57.03,5400.0
2014-08-21 11:35:00,57.03,57.03,56.95,57.02,3600.0,57.03,57.03,56.95,57.02,3600.0
2014-08-21 11:40:00,57.01,57.04,56.98,57.02,2200.0,57.01,57.04,56.98,57.02,2200.0
2014-08-21 11:45:00,57.02,57.02,56.93,56.98,3900.0,57.02,57.02,56.93,56.98,3900.0
2014-08-21 11:50:00,56.99,57.04,56.98,56.99,3200.0,56.99,57.04,56.98,56.99,3200.0
2014-08-21 11:55:00,56.99,57.02,56.92,56.95,2400.0,56.99,57.02,56.92,56.95,2400.0
2014-08-21 12:00:00,56.9,56.95,56.83,56.83,5200.0,56.9,56.95,56.83,56.83,5200.0
2014-08-21 12:05:00,56.83,56.88,56.68,56.7,6900.0,56.83,56.88,56.68,56.7,6900.0
2014-08-21 12:10:00,56.67,56.77,56.67,56.73,2000.0,56.67,56.77,56.67,56.73,2000.0
2014-08-21 12:15:00,56.78,56.83,56.72,56.73,5500.0,56.78,56.83,56.72,56.73,5500.0
2014-08-21 12:20:00,56.74,56.79,56.67,56.69,5400.0,56.74,56.79,56.67,56.69,5400.0
2014-08-21 12:25:00,56.68,56.69,56.59,56.65,5200.0,56.68,56.69,56.59,56.65,5200.0
2014-08-21 12:30:00,56.65,56.69,56.57,56.59,6200.0,56.65,56.69,56.57,56.59,6200.0
2014-08-21 12:35:00,56.64,56.82,56.6,56.77,10800.0,56.64,56.82,56.6,56.77,10800.0
2014-08-21 12:40:00,56.75,56.83,56.68,56.81,7400.0,56.75,56.83,56.68,56.81,7400.0
2014-08-21 12:45:00,56.82,56.91,56.82,56.89,1100.0,56.82,56.91,56.82,56.89,1100.0
2014-08-21 12:50:00,56.89,56.93,56.82,56.83,4900.0,56.89,56.93,56.82,56.83,4900.0
2014-08-21 12:55:00,56.83,56.83,56.69,56.7,7300.0,56.83,56.83,56.69,56.7,7300.0
2014-08-21 13:00:00,56.73,56.79,56.73,56.75,3300.0,56.73,56.79,56.73,56.75,3300.0
2014-08-21 13:05:00,56.75,56.94,56.75,56.92,5700.0,56.75,56.94,56.75,56.92,5700.0
2014-08-21 13:10:00,56.9,56.95,56.88,56.95,2200.0,56.9,56.95,56.88,56.95,2200.0
2014-08-21 13:15:00,56.97,56.99,56.89,56.93,9100.0,56.97,56.99,56.89,56.93,9100.0
2014-08-21 13:20:00,56.91,56.91,56.79,56.83,1200.0,56.91,56.91,56.79,56.83,1200.0
2014-08-21 13:25:00,56.89,56.91,56.87,56.88,2600.0,56.89,56.91,56.87,56.88,2600.0
2014-08-21 13:30:00,56.87,56.93,56.72,56.8,6800.0,56.87,56.93,56.72,56.8,6800.0
2014-08-21 13:35:00,56.8,56.83,56.8,56.8,600.0,56.8,56.83,56.8,56.8,600.0
2014-08-21 13:40:00,56.83,56.86,56.81,56.86,2400.0,56.83,56.86,56.81,56.86,2400.0
2014-08-21 13:45:00,56.89,56.96,56.87,56.96,1100.0,56.89,56.96,56.87,56.96,1100.0
2014-08-21 13:50:00,56.94,56.94,56.83,56.87,3300.0,56.94,56.94,56.83,56.87,3300.0
2014-08-21 13:55:00,56.85,56.98,56.85,56.97,5500.0,56.85,56.98,56.85,56.97,5500.0
2014-08-21 14:00:00,56.98,56.99,56.86,56.89,6500.0,56.98,56.99,56.86,56.89,6500.0
2014-08-21 14:05:00,56.88,57.0,56.88,57.0,3800.0,56.88,57.0,56.88,57.0,3800.0
2014-08-21 14:10:00,56.97,57.02,56.87,57.02,7500.0,56.97,57.02,56.87,57.02,7500.0
2014-08-21 14:15:00,57.02,57.04,56.9,57.03,4300.0,57.02,57.04,56.9,57.03,4300.0
2014-08-21 14:20:00,57.02,57.16,57.01,57.08,11200.0,57.02,57.16,57.01,57.08,11200.0
2014-08-21 14:25:00,57.08,57.08,56.87,56.87,18200.0,57.08,57.08,56.87,56.87,18200.0
2014-08-21 14:30:00,56.85,56.85,56.73,56.75,20900.0,56.85,56.85,56.73,56.75,20900.0
2014-08-21 14:35:00,56.75,56.75,56.69,56.75,19400.0,56.75,56.75,56.69,56.75,19400.0
2014-08-21 14:40:00,56.75,56.81,56.71,56.81,16400.0,56.75,56.81,56.71,56.81,16400.0
2014-08-21 14:45:00,56.8,56.82,56.73,56.79,12200.0,56.8,56.82,56.73,56.79,12200.0
2014-08-21 14:50:00,56.82,56.87,56.76,56.83,20500.0,56.82,56.87,56.76,56.83,20500.0
2014-08-21 14:55:00,56.86,56.93,56.86,56.9,9400.0,56.86,56.93,56.86,56.9,9400.0
2014-08-21 15:00:00,56.88,56.89,56.81,56.84,14500.0,56.88,56.89,56.81,56.84,14500.0
2014-08-21 15:05:00,56.85,56.99,56.84,56.91,18500.0,56.85,56.99,56.84,56.91,18500.0
2014-08-21 15:10:00,56.91,56.95,56.9,56.91,6300.0,56.91,56.95,56.9,56.91,6300.0
2014-08-21 15:15:00,56.91,56.92,56.86,56.88,7200.0,56.91,56.92,56.86,56.88,7200.0
2014-08-21 15:20:00,56.88,56.96,56.86,56.95,12600.0,56.88,56.96,56.86,56.95,12600.0
2014-08-21 15:25:00,56.95,56.96,56.92,56.96,6300.0,56.95,56.96,56.92,56.96,6300.0
2014-08-21 15:30:00,56.97,56.97,56.87,56.92,22300.0,56.97,56.97,56.87,56.92,22300.0
2014-08-21 15:35:00,56.92,56.92,56.89,56.91,13600.0,56.92,56.92,56.89,56.91,13600.0
2014-08-21 15:40:00,56.91,56.93,56.88,56.89,32200.0,56.91,56.93,56.88,56.89,32200.0
2014-08-21 15:45:00,56.89,56.89,56.88,56.89,14300.0,56.89,56.89,56.88,56.89,14300.0
2014-08-21 15:50:00,56.89,56.99,56.86,56.94,43600.0,56.89,56.99,56.86,56.94,43600.0
2014-08-21 15:55:00,56.94,56.98,56.88,56.9,16400.0,56.94,56.98,56.88,56.9,16400.0
2014-08-22 09:30:00,56.97,57.24,56.93,57.01,15700.0,56.97,57.24,56.93,57.01,15700.0
2014-08-22 09:35:00,56.86,57.0,56.62,56.9,28700.0,56.86,57.0,56.62,56.9,28700.0
2014-08-22 09:40:00,56.88,57.24,56.83,57.2,22400.0,56.88,57.24,56.83,57.2,22400.0
2014-08-22 09:45:00,57.14,57.38,57.14,57.38,19500.0,57.14,57.38,57.14,57.38,19500.0
2014-08-22 09:50:00,57.37,57.59,57.3,57.54,19700.0,57.37,57.59,57.3,57.54,19700.0
2014-08-22 09:55:00,57.55,57.72,57.49,57.72,13100.0,57.55,57.72,57.49,57.72,13100.0
2014-08-22 10:00:00,57.72,57.93,57.6,57.8,68000.0,57.72,57.93,57.6,57.8,68000.0
2014-08-22 10:05:00,57.81,58.35,57.8,58.23,24600.0,57.81,58.35,57.8,58.23,24600.0
2014-08-22 10:10:00,58.32,58.32,57.91,58.05,36900.0,58.32,58.32,57.91,58.05,36900.0
2014-08-22 10:15:00,58.11,58.53,58.11,58.53,56000.0,58.11,58.53,58.11,58.53,56000.0
2014-08-22 10:20:00,58.52,58.57,58.44,58.51,25400.0,58.52,58.57,58.44,58.51,25400.0
2014-08-22 10:25:00,58.47,58.66,58.45,58.54,41200.0,58.47,58.66,58.45,58.54,41200.0
2014-08-22 10:30:00,58.51,58.67,58.5,58.54,41500.0,58.51,58.67,58.5,58.54,41500.0
2014-08-22 10:35:00,58.57,58.79,58.5,58.78,24000.0,58.57,58.79,58.5,58.78,24000.0
2014-08-22 10:40:00,58.75,58.76,58.63,58.74,9600.0,58.75,58.76,58.63,58.74,9600.0
2014-08-22 10:45:00,58.74,58.99,58.7,58.97,22100.0,58.74,58.99,58.7,58.97,22100.0
2014-08-22 10:50:00,58.96,59.3,58.92,59.22,84700.0,58.96,59.3,58.92,59.22,84700.0
2014-08-22 10:55:00,59.21,59.48,58.98,59.21,74400.0,59.21,59.48,58.98,59.21,74400.0
2014-08-22 11:00:00,59.21,59.24,59.01,59.16,21800.0,59.21,59.24,59.01,59.16,21800.0
2014-08-22 11:05:00,59.17,59.3,59.14,59.2,21600.0,59.17,59.3,59.14,59.2,21600.0
2014-08-22 11:10:00,59.21,59.26,59.11,59.15,18400.0,59.21,59.26,59.11,59.15,18400.0
2014-08-22 11:15:00,59.21,59.22,59.09,59.13,16200.0,59.21,59.22,59.09,59.13,16200.0
2014-08-22 11:20:00,59.12,59.16,59.06,59.11,10300.0,59.12,59.16,59.06,59.11,10300.0
2014-08-22 11:25:00,59.11,59.46,59.11,59.33,12000.0,59.11,59.46,59.11,59.33,12000.0
2014-08-22 11:30:00,59.33,59.36,59.21,59.36,3900.0,59.33,59.36,59.21,59.36,3900.0
2014-08-22 11:35:00,59.38,59.41,59.31,59.4,5800.0,59.38,59.41,59.31,59.4,5800.0
2014-08-22 11:40:00,59.39,59.45,59.31,59.38,4700.0,59.39,59.45,59.31,59.38,4700.0
2014-08-22 11:45:00,59.32,59.45,59.31,59.4,13000.0,59.32,59.45,59.31,59.4,13000.0
2014-08-22 11:50:00,59.42,59.46,59.29,59.32,12300.0,59.42,59.46,59.29,59.32,12300.0
2014-08-22 11:55:00,59.36,59.43,59.26,59.27,3400.0,59.36,59.43,59.26,59.27,3400.0
2014-08-22 12:00:00,59.32,59.45,59.3,59.45,7900.0,59.32,59.45,59.3,59.45,7900.0
2014-08-22 12:05:00,59.41,59.46,59.4,59.46,9500.0,59.41,59.46,59.4,59.46,9500.0
2014-08-22 12:10:00,59.46,59.46,59.4,59.41,6600.0,59.46,59.46,59.4,59.41,6600.0
2014-08-22 12:15:00,59.42,59.66,59.42,59.61,14100.0,59.42,59.66,59.42,59.61,14100.0
2014-08-22 12:20:00,59.58,59.61,59.41,59.6,19600.0,59.58,59.61,59.41,59.6,19600.0
2014-08-22 12:25:00,59.59,59.74,59.5,59.7,17900.0,59.59,59.74,59.5,59.7,17900.0
2014-08-22 12:30:00,59.7,59.71,59.55,59.57,5300.0,59.7,59.71,59.55,59.57,5300.0
2014-08-22 12:35:00,59.6,59.62,59.52,59.53,20200.0,59.6,59.62,59.52,59.53,20200.0
2014-08-22 12:40:00,59.53,59.62,59.52,59.57,6500.0,59.53,59.62,59.52,59.57,6500.0
2014-08-22 12:45:00,59.56,59.7,59.56,59.7,8300.0,59.56,59.7,59.56,59.7,8300.0
2014-08-22 12:50:00,59.71,59.72,59.65,59.66,9400.0,59.71,59.72,59.65,59.66,9400.0
2014-08-22 12:55:00,59.67,59.7,59.63,59.7,24000.0,59.67,59.7,59.63,59.7,24000.0
2014-08-22 13:00:00,59.67,59.77,59.58,59.59,23300.0,59.67,59.77,59.58,59.59,23300.0
2014-08-22 13:05:00,59.57,59.57,59.51,59.53,9900.0,59.57,59.57,59.51,59.53,9900.0
2014-08-22 13:10:00,59.53,59.57,59.52,59.56,3300.0,59.53,59.57,59.52,59.56,3300.0
2014-08-22 13:15:00,59.57,59.57,59.52,59.53,7000.0,59.57,59.57,59.52,59.53,7000.0
2014-08-22 13:20:00,59.54,59.7,59.52,59.66,16600.0,59.54,59.7,59.52,59.66,16600.0
2014-08-22 13:25:00,59.66,59.7,59.62,59.67,11000.0,59.66,59.7,59.62,59.67,11000.0
2014-08-22 13:30:00,59.67,59.69,59.62,59.62,6500.0,59.67,59.69,59.62,59.62,6500.0
2014-08-22 13:35:00,59.58,59.64,59.54,59.63,7400.0,59.58,59.64,59.54,59.63,7400.0
2014-08-22 13:40:00,59.61,59.61,59.55,59.58,2900.0,59.61,59.61,59.55,59.58,2900.0
2014-08-22 13:45:00,59.57,59.63,59.55,59.63,8300.0,59.57,59.63,59.55,59.63,8300.0
2014-08-22 13:50:00,59.65,59.7,59.61,59.66,9700.0,59.65,59.7,59.61,59.66,9700.0
2014-08-22 13:55:00,59.68,59.7,59.64,59.67,5500.0,59.68,59.7,59.64,59.67,5500.0
2014-08-22 14:00:00,59.67,59.67,59.59,59.59,5400.0,59.67,59.67,59.59,59.59,5400.0
2014-08-22 14:05:00,59.6,59.61,59.52,59.52,13700.0,59.6,59.61,59.52,59.52,13700.0
2014-08-22 14:10:00,59.52,59.58,59.52,59.55,8300.0,59.52,59.58,59.52,59.55,8300.0
2014-08-22 14:15:00,59.56,59.7,59.54,59.68,58400.0,59.56,59.7,59.54,59.68,58400.0
2014-08-22 14:20:00,59.7,59.83,59.68,59.8,17900.0,59.7,59.83,59.68,59.8,17900.0
2014-08-22 14:25:00,59.82,59.87,59.78,59.87,17100.0,59.82,59.87,59.78,59.87,17100.0
2014-08-22 14:30:00,59.87,59.96,59.86,59.95,47400.0,59.87,59.96,59.86,59.95,47400.0
2014-08-22 14:35:00,59.94,59.95,59.79,59.89,42100.0,59.94,59.95,59.79,59.89,42100.0
2014-08-22 14:40:00,59.89,59.9,59.89,59.9,10900.0,59.89,59.9,59.89,59.9,10900.0
2014-08-22 14:45:00,59.9,59.98,59.88,59.98,12200.0,59.9,59.98,59.88,59.98,12200.0
2014-08-22 14:50:00,59.99,60.13,59.99,60.08,101900.0,59.99,60.13,59.99,60.08,101900.0
2014-08-22 14:55:00,60.08,60.25,60.01,60.22,23000.0,60.08,60.25,60.01,60.22,23000.0
2014-08-22 15:00:00,60.23,60.4,60.21,60.25,22600.0,60.23,60.4,60.21,60.25,22600.0
2014-08-22 15:05:00,60.23,60.23,60.14,60.15,17100.0,60.23,60.23,60.14,60.15,17100.0
2014-08-22 15:10:00,60.16,60.17,60.07,60.08,17700.0,60.16,60.17,60.07,60.08,17700.0
2014-08-22 15:15:00,60.08,60.15,59.86,59.86,23300.0,60.08,60.15,59.86,59.86,23300.0
2014-08-22 15:20:00,59.87,59.94,59.62,59.64,37900.0,59.87,59.94,59.62,59.64,37900.0
2014-08-22 15:25:00,59.64,59.74,59.57,59.73,74100.0,59.64,59.74,59.57,59.73,74100.0
2014-08-22 15:30:00,59.73,59.84,59.69,59.75,42000.0,59.73,59.84,59.69,59.75,42000.0
2014-08-22 15:35:00,59.75,59.76,59.67,59.69,23400.0,59.75,59.76,59.67,59.69,23400.0
2014-08-22 15:40:00,59.69,59.73,59.68,59.71,42900.0,59.69,59.73,59.68,59.71,42900.0
2014-08-22 15:45:00,59.71,59.78,59.59,59.6,55400.0,59.71,59.78,59.59,59.6,55400.0
2014-08-22 15:50:00,59.61,59.63,59.49,59.54,47600.0,59.61,59.63,59.49,59.54,47600.0
2014-08-22 15:55:00,59.53,59.66,59.53,59.63,67700.0,59.53,59.66,59.53,59.63,67700.0
2014-08-25 09:30:00,60.0,60.0,59.66,59.67,14700.0,60.0,60.0,59.66,59.67,14700.0
2014-08-25 09:35:00,59.73,59.95,59.62,59.91,14300.0,59.73,59.95,59.62,59.91,14300.0
2014-08-25 09:40:00,59.89,59.89,59.64,59.66,12500.0,59.89,59.89,59.64,59.66,12500.0
2014-08-25 09:45:00,59.61,59.65,59.37,59.45,14000.0,59.61,59.65,59.37,59.45,14000.0
2014-08-25 09:50:00,59.47,59.5,59.31,59.36,16600.0,59.47,59.5,59.31,59.36,16600.0
2014-08-25 09:55:00,59.34,59.36,59.29,59.29,5000.0,59.34,59.36,59.29,59.29,5000.0
2014-08-25 10:00:00,59.26,59.32,59.1,59.17,10200.0,59.26,59.32,59.1,59.17,10200.0
2014-08-25 10:05:00,59.1,59.1,58.89,58.91,20900.0,59.1,59.1,58.89,58.91,20900.0
2014-08-25 10:10:00,58.94,58.96,58.84,58.95,7900.0,58.94,58.96,58.84,58.95,7900.0
2014-08-25 10:15:00,58.96,58.96,58.73,58.85,6300.0,58.96,58.96,58.73,58.85,6300.0
2014-08-25 10:20:00,58.87,59.08,58.83,59.06,7200.0,58.87,59.08,58.83,59.06,7200.0
2014-08-25 10:25:00,59.03,59.14,58.97,59.08,5200.0,59.03,59.14,58.97,59.08,5200.0
2014-08-25 10:30:00,59.07,59.16,59.0,59.15,10100.0,59.07,59.16,59.0,59.15,10100.0
2014-08-25 10:35:00,59.15,59.4,59.15,59.29,6600.0,59.15,59.4,59.15,59.29,6600.0
2014-08-25 10:40:00,59.28,59.31,59.19,59.23,6000.0,59.28,59.31,59.19,59.23,6000.0
2014-08-25 10:45:00,59.23,59.24,59.22,59.24,1500.0,59.23,59.24,59.22,59.24,1500.0
2014-08-25 10:50:00,59.21,59.3,59.21,59.23,7500.0,59.21,59.3,59.21,59.23,7500.0
2014-08-25 10:55:00,59.22,59.23,59.16,59.16,9400.0,59.22,59.23,59.16,59.16,9400.0
2014-08-25 11:00:00,59.15,59.19,59.05,59.18,4700.0,59.15,59.19,59.05,59.18,4700.0
2014-08-25 11:05:00,59.19,59.24,59.17,59.19,2700.0,59.19,59.24,59.17,59.19,2700.0
2014-08-25 11:10:00,59.19,59.23,59.19,59.19,1900.0,59.19,59.23,59.19,59.19,1900.0
2014-08-25 11:15:00,59.21,59.25,59.15,59.15,5000.0,59.21,59.25,59.15,59.15,5000.0
2014-08-25 11:20:00,59.14,59.17,59.13,59.15,2500.0,59.14,59.17,59.13,59.15,2500.0
2014-08-25 11:25:00,59.13,59.26,59.13,59.25,5400.0,59.13,59.26,59.13,59.25,5400.0
2014-08-25 11:30:00,59.25,59.26,59.22,59.22,2200.0,59.25,59.26,59.22,59.22,2200.0
2014-08-25 11:35:00,59.22,59.26,59.19,59.19,3600.0,59.22,59.26,59.19,59.19,3600.0
2014-08-25 11:40:00,59.19,59.3,59.18,59.3,6300.0,59.19,59.3,59.18,59.3,6300.0
2014-08-25 11:45:00,59.29,59.3,59.26,59.28,2200.0,59.29,59.3,59.26,59.28,2200.0
2014-08-25 11:50:00,59.28,59.28,59.18,59.19,5600.0,59.28,59.28,59.18,59.19,5600.0
2014-08-25 11:55:00,59.2,59.23,59.18,59.19,13300.0,59.2,59.23,59.18,59.19,13300.0
2014-08-25 12:00:00,59.19,59.26,59.18,59.18,11200.0,59.19,59.26,59.18,59.18,11200.0
2014-08-25 12:05:00,59.19,59.24,59.12,59.23,23100.0,59.19,59.24,59.12,59.23,23100.0
2014-08-25 12:10:00,59.23,59.23,59.06,59.1,5400.0,59.23,59.23,59.06,59.1,5400.0
2014-08-25 12:15:00,59.09,59.1,59.03,59.1,5000.0,59.09,59.1,59.03,59.1,5000.0
2014-08-25 12:20:00,59.12,59.17,59.03,59.03,2000.0,59.12,59.17,59.03,59.03,2000.0
2014-08-25 12:25:00,59.02,59.03,58.68,58.68,12900.0,59.02,59.03,58.68,58.68,12900.0
2014-08-25 12:30:00,58.67,58.72,58.6,58.64,7000.0,58.67,58.72,58.6,58.64,7000.0
2014-08-25 12:35:00,58.62,58.67,58.51,58.67,6700.0,58.62,58.67,58.51,58.67,6700.0
2014-08-25 12:40:00,58.67,58.83,58.67,58.83,6000.0,58.67,58.83,58.67,58.83,6000.0
2014-08-25 12:45:00,58.85,58.85,58.75,58.82,6200.0,58.85,58.85,58.75,58.82,6200.0
2014-08-25 12:50:00,58.81,58.82,58.75,58.78,7300.0,58.81,58.82,58.75,58.78,7300.0
2014-08-25 12:55:00,58.77,58.89,58.75,58.76,69600.0,58.77,58.89,58.75,58.76,69600.0
2014-08-25 13:00:00,58.76,58.86,58.75,58.79,14000.0,58.76,58.86,58.75,58.79,14000.0
2014-08-25 13:05:00,58.75,58.86,58.75,58.84,8300.0,58.75,58.86,58.75,58.84,8300.0
2014-08-25 13:10:00,58.84,58.93,58.83,58.92,3700.0,58.84,58.93,58.83,58.92,3700.0
2014-08-25 13:15:00,58.92,58.97,58.91,58.96,4400.0,58.92,58.97,58.91,58.96,4400.0
2014-08-25 13:20:00,59.0,59.0,58.97,59.0,9300.0,59.0,59.0,58.97,59.0,9300.0
2014-08-25 13:25:00,59.0,59.0,58.98,59.0,9600.0,59.0,59.0,58.98,59.0,9600.0
2014-08-25 13:30:00,59.0,59.0,58.95,58.97,4400.0,59.0,59.0,58.95,58.97,4400.0
2014-08-25 13:35:00,58.97,59.0,58.97,59.0,6200.0,58.97,59.0,58.97,59.0,6200.0
2014-08-25 13:40:00,58.99,59.0,58.94,58.94,1700.0,58.99,59.0,58.94,58.94,1700.0
2014-08-25 13:45:00,58.94,59.0,58.92,58.92,3400.0,58.94,59.0,58.92,58.92,3400.0
2014-08-25 13:50:00,58.92,58.99,58.91,58.96,3900.0,58.92,58.99,58.91,58.96,3900.0
2014-08-25 13:55:00,58.96,58.98,58.92,58.94,6300.0,58.96,58.98,58.92,58.94,6300.0
2014-08-25 14:00:00,58.94,58.94,58.77,58.79,8100.0,58.94,58.94,58.77,58.79,8100.0
2014-08-25 14:05:00,58.8,58.86,58.8,58.81,6000.0,58.8,58.86,58.8,58.81,6000.0
2014-08-25 14:10:00,58.81,58.81,58.74,58.8,13800.0,58.81,58.81,58.74,58.8,13800.0
2014-08-25 14:15:00,58.82,58.84,58.75,58.75,10700.0,58.82,58.84,58.75,58.75,10700.0
2014-08-25 14:20:00,58.75,58.75,58.71,58.71,5400.0,58.75,58.75,58.71,58.71,5400.0
2014-08-25 14:25:00,58.71,58.73,58.62,58.67,9900.0,58.71,58.73,58.62,58.67,9900.0
2014-08-25 14:30:00,58.66,58.71,58.65,58.71,5400.0,58.66,58.71,58.65,58.71,5400.0
2014-08-25 14:35:00,58.71,58.77,58.71,58.77,3800.0,58.71,58.77,58.71,58.77,3800.0
2014-08-25 14:40:00,58.77,58.77,58.73,58.75,4800.0,58.77,58.77,58.73,58.75,4800.0
2014-08-25 14:45:00,58.74,58.76,58.64,58.7,8700.0,58.74,58.76,58.64,58.7,8700.0
2014-08-25 14:50:00,58.72,58.72,58.54,58.54,78500.0,58.72,58.72,58.54,58.54,78500.0
2014-08-25 14:55:00,58.54,58.59,58.47,58.59,14900.0,58.54,58.59,58.47,58.59,14900.0
2014-08-25 15:00:00,58.59,58.69,58.59,58.69,6100.0,58.59,58.69,58.59,58.69,6100.0
2014-08-25 15:05:00,58.68,58.69,58.66,58.69,6600.0,58.68,58.69,58.66,58.69,6600.0
2014-08-25 15:10:00,58.69,58.83,58.69,58.81,6300.0,58.69,58.83,58.69,58.81,6300.0
2014-08-25 15:15:00,58.81,58.83,58.7,58.7,8500.0,58.81,58.83,58.7,58.7,8500.0
2014-08-25 15:20:00,58.7,58.7,58.59,58.69,8900.0,58.7,58.7,58.59,58.69,8900.0
2014-08-25 15:25:00,58.7,58.76,58.64,58.75,8900.0,58.7,58.76,58.64,58.75,8900.0
2014-08-25 15:30:00,58.77,58.8,58.75,58.78,11400.0,58.77,58.8,58.75,58.78,11400.0
2014-08-25 15:35:00,58.78,58.88,58.78,58.88,14800.0,58.78,58.88,58.78,58.88,14800.0
2014-08-25 15:40:00,58.88,58.91,58.83,58.85,20500.0,58.88,58.91,58.83,58.85,20500.0
2014-08-25 15:45:00,58.86,58.89,58.81,58.87,29700.0,58.86,58.89,58.81,58.87,29700.0
2014-08-25 15:50:00,58.87,58.89,58.84,58.89,23900.0,58.87,58.89,58.84,58.89,23900.0
2014-08-25 15:55:00,58.89,58.89,58.78,58.81,48100.0,58.89,58.89,58.78,58.81,48100.0
2014-08-26 09:30:00,58.88,58.9,58.68,58.8,13700.0,58.88,58.9,58.68,58.8,13700.0
2014-08-26 09:35:00,58.86,58.9,58.47,58.47,6600.0,58.86,58.9,58.47,58.47,6600.0
2014-08-26 09:40:00,58.5,58.5,58.25,58.3,8900.0,58.5,58.5,58.25,58.3,8900.0
2014-08-26 09:45:00,58.26,58.5,58.22,58.41,27100.0,58.26,58.5,58.22,58.41,27100.0
2014-08-26 09:50:00,58.45,58.49,58.34,58.46,5900.0,58.45,58.49,58.34,58.46,5900.0
2014-08-26 09:55:00,58.42,58.97,58.34,58.89,16600.0,58.42,58.97,58.34,58.89,16600.0
2014-08-26 10:00:00,58.81,58.9,58.52,58.63,17800.0,58.81,58.9,58.52,58.63,17800.0
2014-08-26 10:05:00,58.62,58.63,58.41,58.45,22800.0,58.62,58.63,58.41,58.45,22800.0
2014-08-26 10:10:00,58.5,58.92,58.5,58.87,6900.0,58.5,58.92,58.5,58.87,6900.0
2014-08-26 10:15:00,58.89,59.15,58.89,59.01,9200.0,58.89,59.15,58.89,59.01,9200.0
2014-08-26 10:20:00,59.0,59.08,58.95,59.07,17200.0,59.0,59.08,58.95,59.07,17200.0
2014-08-26 10:25:00,59.08,59.08,58.92,58.94,9100.0,59.08,59.08,58.92,58.94,9100.0
2014-08-26 10:30:00,58.99,59.03,58.99,59.03,2100.0,58.99,59.03,58.99,59.03,2100.0
2014-08-26 10:35:00,59.03,59.08,59.03,59.08,2100.0,59.03,59.08,59.03,59.08,2100.0
2014-08-26 10:40:00,59.06,59.12,59.06,59.12,1400.0,59.06,59.12,59.06,59.12,1400.0
2014-08-26 10:45:00,59.12,59.15,59.04,59.09,20000.0,59.12,59.15,59.04,59.09,20000.0
2014-08-26 10:50:00,59.05,59.15,59.03,59.07,18000.0,59.05,59.15,59.03,59.07,18000.0
2014-08-26 10:55:00,59.07,59.1,59.02,59.07,44000.0,59.07,59.1,59.02,59.07,44000.0
2014-08-26 11:00:00,59.03,59.25,59.03,59.25,11500.0,59.03,59.25,59.03,59.25,11500.0
2014-08-26 11:05:00,59.25,59.27,59.06,59.06,6700.0,59.25,59.27,59.06,59.06,6700.0
2014-08-26 11:10:00,59.1,59.12,59.07,59.08,2400.0,59.1,59.12,59.07,59.08,2400.0
2014-08-26 11:15:00,59.11,59.13,59.08,59.11,1800.0,59.11,59.13,59.08,59.11,1800.0
2014-08-26 11:20:00,59.12,59.17,59.09,59.17,2900.0,59.12,59.17,59.09,59.17,2900.0
2014-08-26 11:25:00,59.22,59.4,59.18,59.39,6800.0,59.22,59.4,59.18,59.39,6800.0
2014-08-26 11:30:00,59.41,59.49,59.36,59.36,2500.0,59.41,59.49,59.36,59.36,2500.0
2014-08-26 11:35:00,59.41,59.41,59.36,59.36,1200.0,59.41,59.41,59.36,59.36,1200.0
2014-08-26 11:40:00,59.36,59.4,59.36,59.38,4900.0,59.36,59.4,59.36,59.38,4900.0
2014-08-26 11:45:00,59.36,59.42,59.32,59.39,6500.0,59.36,59.42,59.32,59.39,6500.0
2014-08-26 11:50:00,59.46,59.65,59.46,59.63,5500.0,59.46,59.65,59.46,59.63,5500.0
2014-08-26 11:55:00,59.64,59.65,59.49,59.54,3500.0,59.64,59.65,59.49,59.54,3500.0
2014-08-26 12:00:00,59.55,59.57,59.44,59.53,7900.0,59.55,59.57,59.44,59.53,7900.0
2014-08-26 12:05:00,59.55,59.57,59.55,59.57,400.0,59.55,59.57,59.55,59.57,400.0
2014-08-26 12:10:00,59.55,59.55,59.53,59.53,8100.0,59.55,59.55,59.53,59.53,8100.0
2014-08-26 12:15:00,59.54,59.57,59.44,59.44,3900.0,59.54,59.57,59.44,59.44,3900.0
2014-08-26 12:20:00,59.45,59.46,59.44,59.44,800.0,59.45,59.46,59.44,59.44,800.0
2014-08-26 12:25:00,59.44,59.46,59.33,59.33,2600.0,59.44,59.46,59.33,59.33,2600.0
2014-08-26 12:30:00,59.34,59.44,59.34,59.42,1400.0,59.34,59.44,59.34,59.42,1400.0
2014-08-26 12:35:00,59.42,59.42,59.28,59.28,5600.0,59.42,59.42,59.28,59.28,5600.0
2014-08-26 12:40:00,59.36,59.36,59.25,59.25,3300.0,59.36,59.36,59.25,59.25,3300.0
2014-08-26 12:45:00,59.24,59.24,59.1,59.15,8400.0,59.24,59.24,59.1,59.15,8400.0
2014-08-26 12:50:00,59.14,59.21,59.13,59.18,7300.0,59.14,59.21,59.13,59.18,7300.0
2014-08-26 12:55:00,59.19,59.27,59.09,59.19,8200.0,59.19,59.27,59.09,59.19,8200.0
2014-08-26 13:00:00,59.2,59.24,59.17,59.18,1900.0,59.2,59.24,59.17,59.18,1900.0
2014-08-26 13:05:00,59.19,59.24,59.18,59.23,4800.0,59.19,59.24,59.18,59.23,4800.0
2014-08-26 13:10:00,59.23,59.3,59.19,59.22,12300.0,59.23,59.3,59.19,59.22,12300.0
2014-08-26 13:15:00,59.22,59.22,59.15,59.15,6800.0,59.22,59.22,59.15,59.15,6800.0
2014-08-26 13:20:00,59.18,59.23,59.16,59.23,1400.0,59.18,59.23,59.16,59.23,1400.0
2014-08-26 13:25:00,59.22,59.23,59.05,59.09,5500.0,59.22,59.23,59.05,59.09,5500.0
2014-08-26 13:30:00,59.13,59.28,59.11,59.27,11700.0,59.13,59.28,59.11,59.27,11700.0
2014-08-26 13:35:00,59.22,59.35,59.22,59.31,3200.0,59.22,59.35,59.22,59.31,3200.0
2014-08-26 13:40:00,59.37,59.39,59.33,59.38,1700.0,59.37,59.39,59.33,59.38,1700.0
2014-08-26 13:45:00,59.4,59.69,59.39,59.67,18000.0,59.4,59.69,59.39,59.67,18000.0
2014-08-26 13:50:00,59.65,59.67,59.59,59.64,3800.0,59.65,59.67,59.59,59.64,3800.0
2014-08-26 13:55:00,59.62,59.64,59.44,59.6,14600.0,59.62,59.64,59.44,59.6,14600.0
2014-08-26 14:00:00,59.66,59.73,59.64,59.72,5000.0,59.66,59.73,59.64,59.72,5000.0
2014-08-26 14:05:00,59.74,59.74,59.72,59.74,2300.0,59.74,59.74,59.72,59.74,2300.0
2014-08-26 14:10:00,59.74,59.84,59.74,59.84,2600.0,59.74,59.84,59.74,59.84,2600.0
2014-08-26 14:15:00,59.82,59.88,59.82,59.86,6400.0,59.82,59.88,59.82,59.86,6400.0
2014-08-26 14:20:00,59.89,59.9,59.85,59.86,6700.0,59.89,59.9,59.85,59.86,6700.0
2014-08-26 14:25:00,59.85,59.87,59.71,59.71,24700.0,59.85,59.87,59.71,59.71,24700.0
2014-08-26 14:30:00,59.7,59.77,59.65,59.77,2300.0,59.7,59.77,59.65,59.77,2300.0
2014-08-26 14:35:00,59.79,59.89,59.77,59.89,5500.0,59.79,59.89,59.77,59.89,5500.0
2014-08-26 14:40:00,59.88,59.99,59.87,59.95,23600.0,59.88,59.99,59.87,59.95,23600.0
2014-08-26 14:45:00,59.96,59.97,59.93,59.94,4600.0,59.96,59.97,59.93,59.94,4600.0
2014-08-26 14:50:00,59.94,59.94,59.89,59.94,6100.0,59.94,59.94,59.89,59.94,6100.0
2014-08-26 14:55:00,59.93,59.94,59.86,59.9,6600.0,59.93,59.94,59.86,59.9,6600.0
2014-08-26 15:00:00,59.89,59.91,59.88,59.91,4500.0,59.89,59.91,59.88,59.91,4500.0
2014-08-26 15:05:00,59.91,59.92,59.9,59.9,1200.0,59.91,59.92,59.9,59.9,1200.0
2014-08-26 15:10:00,59.91,59.92,59.88,59.9,9200.0,59.91,59.92,59.88,59.9,9200.0
2014-08-26 15:15:00,59.9,59.92,59.9,59.91,1700.0,59.9,59.92,59.9,59.91,1700.0
2014-08-26 15:20:00,59.9,59.93,59.86,59.88,8900.0,59.9,59.93,59.86,59.88,8900.0
2014-08-26 15:25:00,59.87,59.88,59.73,59.73,8600.0,59.87,59.88,59.73,59.73,8600.0
2014-08-26 15:30:00,59.75,59.76,59.72,59.73,15400.0,59.75,59.76,59.72,59.73,15400.0
2014-08-26 15:35:00,59.73,59.74,59.73,59.74,15600.0,59.73,59.74,59.73,59.74,15600.0
2014-08-26 15:40:00,59.73,59.81,59.73,59.76,38700.0,59.73,59.81,59.73,59.76,38700.0
2014-08-26 15:45:00,59.77,59.77,59.72,59.76,24200.0,59.77,59.77,59.72,59.76,24200.0
2014-08-26 15:50:00,59.76,59.85,59.74,59.8,64800.0,59.76,59.85,59.74,59.8,64800.0
2014-08-26 15:55:00,59.8,59.8,59.73,59.75,60400.0,59.8,59.8,59.73,59.75,60400.0
2014-08-27 09:30:00,60.11,60.11,59.73,59.92,42600.0,60.11,60.11,59.73,59.92,42600.0
2014-08-27 09:35:00,59.9,59.91,59.73,59.74,21500.0,59.9,59.91,59.73,59.74,21500.0
2014-08-27 09:40:00,59.73,59.96,59.73,59.93,4700.0,59.73,59.96,59.73,59.93,4700.0
2014-08-27 09:45:00,59.91,59.95,59.75,59.78,11400.0,59.91,59.95,59.75,59.78,11400.0
2014-08-27 09:50:00,59.76,59.77,59.56,59.68,21600.0,59.76,59.77,59.56,59.68,21600.0
2014-08-27 09:55:00,59.69,59.78,59.64,59.76,4600.0,59.69,59.78,59.64,59.76,4600.0
2014-08-27 10:00:00,59.75,59.85,59.69,59.76,10000.0,59.75,59.85,59.69,59.76,10000.0
2014-08-27 10:05:00,59.78,59.99,59.76,59.94,11900.0,59.78,59.99,59.76,59.94,11900.0
2014-08-27 10:10:00,59.91,60.0,59.85,59.94,9600.0,59.91,60.0,59.85,59.94,9600.0
2014-08-27 10:15:00,60.0,60.0,59.94,59.96,2800.0,60.0,60.0,59.94,59.96,2800.0
2014-08-27 10:20:00,59.99,59.99,59.94,59.99,1300.0,59.99,59.99,59.94,59.99,1300.0
2014-08-27 10:25:00,59.99,60.0,59.96,59.96,2600.0,59.99,60.0,59.96,59.96,2600.0
2014-08-27 10:30:00,59.99,59.99,59.91,59.91,5700.0,59.99,59.99,59.91,59.91,5700.0
2014-08-27 10:35:00,59.9,59.91,59.68,59.76,32400.0,59.9,59.91,59.68,59.76,32400.0
2014-08-27 10:40:00,59.77,59.79,59.69,59.69,6700.0,59.77,59.79,59.69,59.69,6700.0
2014-08-27 10:45:00,59.71,59.74,59.67,59.71,15600.0,59.71,59.74,59.67,59.71,15600.0
2014-08-27 10:50:00,59.71,59.74,59.7,59.74,13600.0,59.71,59.74,59.7,59.74,13600.0
2014-08-27 10:55:00,59.73,59.76,59.71,59.74,9000.0,59.73,59.76,59.71,59.74,9000.0
2014-08-27 11:00:00,59.73,59.74,59.71,59.72,7300.0,59.73,59.74,59.71,59.72,7300.0
2014-08-27 11:05:00,59.73,59.73,59.69,59.7,82100.0,59.73,59.73,59.69,59.7,82100.0
2014-08-27 11:10:00,59.7,59.7,59.67,59.7,5000.0,59.7,59.7,59.67,59.7,5000.0
2014-08-27 11:15:00,59.7,59.83,59.7,59.83,32300.0,59.7,59.83,59.7,59.83,32300.0
2014-08-27 11:20:00,59.83,59.84,59.81,59.82,2800.0,59.83,59.84,59.81,59.82,2800.0
2014-08-27 11:25:00,59.82,59.98,59.79,59.95,49400.0,59.82,59.98,59.79,59.95,49400.0
2014-08-27 11:30:00,59.94,60.0,59.93,59.99,15700.0,59.94,60.0,59.93,59.99,15700.0
2014-08-27 11:35:00,59.97,60.07,59.92,59.97,28700.0,59.97,60.07,59.92,59.97,28700.0
2014-08-27 11:40:00,59.99,60.11,59.99,60.11,6000.0,59.99,60.11,59.99,60.11,6000.0
2014-08-27 11:45:00,60.11,60.22,60.1,60.17,7900.0,60.11,60.22,60.1,60.17,7900.0
2014-08-27 11:50:00,60.17,60.19,60.16,60.16,2400.0,60.17,60.19,60.16,60.16,2400.0
2014-08-27 11:55:00,60.14,60.15,60.04,60.05,3600.0,60.14,60.15,60.04,60.05,3600.0
2014-08-27 12:00:00,60.08,60.18,60.02,60.16,34500.0,60.08,60.18,60.02,60.16,34500.0
2014-08-27 12:05:00,60.17,60.2,60.12,60.18,11500.0,60.17,60.2,60.12,60.18,11500.0
2014-08-27 12:10:00,60.16,60.2,60.16,60.18,4100.0,60.16,60.2,60.16,60.18,4100.0
2014-08-27 12:15:00,60.17,60.24,60.15,60.19,4500.0,60.17,60.24,60.15,60.19,4500.0
2014-08-27 12:20:00,60.19,60.41,60.19,60.36,38600.0,60.19,60.41,60.19,60.36,38600.0
2014-08-27 12:25:00,60.39,60.49,60.24,60.31,32700.0,60.39,60.49,60.24,60.31,32700.0
2014-08-27 12:30:00,60.31,60.32,60.14,60.22,22700.0,60.31,60.32,60.14,60.22,22700.0
2014-08-27 12:35:00,60.22,60.3,60.22,60.25,6700.0,60.22,60.3,60.22,60.25,6700.0
2014-08-27 12:40:00,60.24,60.29,60.13,60.25,9900.0,60.24,60.29,60.13,60.25,9900.0
2014-08-27 12:45:00,60.24,60.3,60.21,60.26,16900.0,60.24,60.3,60.21,60.26,16900.0
2014-08-27 12:50:00,60.24,60.3,60.21,60.27,7200.0,60.24,60.3,60.21,60.27,7200.0
2014-08-27 12:55:00,60.24,60.25,60.15,60.17,17900.0,60.24,60.25,60.15,60.17,17900.0
2014-08-27 13:00:00,60.15,60.3,60.14,60.24,19700.0,60.15,60.3,60.14,60.24,19700.0
2014-08-27 13:05:00,60.24,60.3,60.17,60.26,19000.0,60.24,60.3,60.17,60.26,19000.0
2014-08-27 13:10:00,60.22,60.26,60.15,60.2,6700.0,60.22,60.26,60.15,60.2,6700.0
2014-08-27 13:15:00,60.18,60.29,60.18,60.28,6900.0,60.18,60.29,60.18,60.28,6900.0
2014-08-27 13:20:00,60.26,60.3,60.24,60.28,13300.0,60.26,60.3,60.24,60.28,13300.0
2014-08-27 13:25:00,60.27,60.3,60.24,60.29,11500.0,60.27,60.3,60.24,60.29,11500.0
2014-08-27 13:30:00,60.25,60.42,60.25,60.41,37500.0,60.25,60.42,60.25,60.41,37500.0
2014-08-27 13:35:00,60.36,60.41,60.34,60.41,12500.0,60.36,60.41,60.34,60.41,12500.0
2014-08-27 13:40:00,60.35,60.41,60.32,60.41,5700.0,60.35,60.41,60.32,60.41,5700.0
2014-08-27 13:45:00,60.35,60.5,60.35,60.5,10800.0,60.35,60.5,60.35,60.5,10800.0
2014-08-27 13:50:00,60.5,60.67,60.48,60.67,23800.0,60.5,60.67,60.48,60.67,23800.0
2014-08-27 13:55:00,60.65,60.67,60.52,60.52,5500.0,60.65,60.67,60.52,60.52,5500.0
2014-08-27 14:00:00,60.55,60.61,60.55,60.61,3800.0,60.55,60.61,60.55,60.61,3800.0
2014-08-27 14:05:00,60.6,60.61,60.33,60.34,18100.0,60.6,60.61,60.33,60.34,18100.0
2014-08-27 14:10:00,60.33,60.43,60.33,60.36,4300.0,60.33,60.43,60.33,60.36,4300.0
2014-08-27 14:15:00,60.37,60.4,60.27,60.27,6700.0,60.37,60.4,60.27,60.27,6700.0
2014-08-27 14:20:00,60.28,60.31,60.21,60.21,2700.0,60.28,60.31,60.21,60.21,2700.0
2014-08-27 14:25:00,60.2,60.21,60.14,60.14,1300.0,60.2,60.21,60.14,60.14,1300.0
2014-08-27 14:30:00,60.12,60.13,60.0,60.0,15900.0,60.12,60.13,60.0,60.0,15900.0
2014-08-27 14:35:00,60.01,60.01,59.93,59.97,10600.0,60.01,60.01,59.93,59.97,10600.0
2014-08-27 14:40:00,59.96,60.0,59.86,59.88,5900.0,59.96,60.0,59.86,59.88,5900.0
2014-08-27 14:45:00,59.94,59.98,59.92,59.96,4900.0,59.94,59.98,59.92,59.96,4900.0
2014-08-27 14:50:00,60.0,60.0,59.96,60.0,7100.0,60.0,60.0,59.96,60.0,7100.0
2014-08-27 14:55:00,60.0,60.01,59.93,59.98,10900.0,60.0,60.01,59.93,59.98,10900.0
2014-08-27 15:00:00,59.98,60.01,59.96,60.01,6700.0,59.98,60.01,59.96,60.01,6700.0
2014-08-27 15:05:00,60.01,60.03,59.96,59.96,8700.0,60.01,60.03,59.96,59.96,8700.0
2014-08-27 15:10:00,59.96,60.03,59.96,60.01,8000.0,59.96,60.03,59.96,60.01,8000.0
2014-08-27 15:15:00,60.01,60.02,59.96,59.98,48600.0,60.01,60.02,59.96,59.98,48600.0
2014-08-27 15:20:00,59.95,59.98,59.89,59.91,14500.0,59.95,59.98,59.89,59.91,14500.0
2014-08-27 15:25:00,59.92,60.01,59.92,60.01,25400.0,59.92,60.01,59.92,60.01,25400.0
2014-08-27 15:30:00,60.0,60.01,59.95,60.0,22900.0,60.0,60.01,59.95,60.0,22900.0
2014-08-27 15:35:00,60.0,60.01,59.97,59.98,29300.0,60.0,60.01,59.97,59.98,29300.0
2014-08-27 15:40:00,59.98,60.03,59.97,60.03,30800.0,59.98,60.03,59.97,60.03,30800.0
2014-08-27 15:45:00,60.03,60.07,60.01,60.07,12600.0,60.03,60.07,60.01,60.07,12600.0
2014-08-27 15:50:00,60.07,60.12,60.02,60.07,32600.0,60.07,60.12,60.02,60.07,32600.0
2014-08-27 15:55:00,60.06,60.08,60.02,60.08,45700.0,60.06,60.08,60.02,60.08,45700.0
2014-08-28 09:30:00,60.0,60.0,59.4,59.57,38600.0,60.0,60.0,59.4,59.57,38600.0
2014-08-28 09:35:00,59.75,59.84,59.46,59.75,27500.0,59.75,59.84,59.46,59.75,27500.0
2014-08-28 09:40:00,59.84,60.0,59.55,59.91,15400.0,59.84,60.0,59.55,59.91,15400.0
2014-08-28 09:45:00,59.84,59.92,59.68,59.8,4400.0,59.84,59.92,59.68,59.8,4400.0
2014-08-28 09:50:00,59.82,59.82,59.67,59.76,7400.0,59.82,59.82,59.67,59.76,7400.0
2014-08-28 09:55:00,59.74,59.77,59.56,59.62,14200.0,59.74,59.77,59.56,59.62,14200.0
2014-08-28 10:00:00,59.65,59.73,59.51,59.59,13700.0,59.65,59.73,59.51,59.59,13700.0
2014-08-28 10:05:00,59.56,59.76,59.55,59.72,6700.0,59.56,59.76,59.55,59.72,6700.0
2014-08-28 10:10:00,59.69,59.71,59.59,59.59,2900.0,59.69,59.71,59.59,59.59,2900.0
2014-08-28 10:15:00,59.58,59.68,59.48,59.59,11700.0,59.58,59.68,59.48,59.59,11700.0
2014-08-28 10:20:00,59.62,59.67,59.48,59.52,4200.0,59.62,59.67,59.48,59.52,4200.0
2014-08-28 10:25:00,59.51,59.54,59.44,59.44,5400.0,59.51,59.54,59.44,59.44,5400.0
2014-08-28 10:30:00,59.49,59.56,59.46,59.55,9300.0,59.49,59.56,59.46,59.55,9300.0
2014-08-28 10:35:00,59.54,59.56,59.4,59.4,2900.0,59.54,59.56,59.4,59.4,2900.0
2014-08-28 10:40:00,59.39,59.47,59.36,59.43,3100.0,59.39,59.47,59.36,59.43,3100.0
2014-08-28 10:45:00,59.46,59.68,59.45,59.65,12100.0,59.46,59.68,59.45,59.65,12100.0
2014-08-28 10:50:00,59.64,59.67,59.51,59.52,2000.0,59.64,59.67,59.51,59.52,2000.0
2014-08-28 10:55:00,59.5,59.52,59.36,59.39,4900.0,59.5,59.52,59.36,59.39,4900.0
2014-08-28 11:00:00,59.41,59.48,59.36,59.36,3200.0,59.41,59.48,59.36,59.36,3200.0
2014-08-28 11:05:00,59.38,59.46,59.37,59.41,4700.0,59.38,59.46,59.37,59.41,4700.0
2014-08-28 11:10:00,59.4,59.55,59.4,59.54,3100.0,59.4,59.55,59.4,59.54,3100.0
2014-08-28 11:15:00,59.54,59.55,59.51,59.53,2600.0,59.54,59.55,59.51,59.53,2600.0
2014-08-28 11:20:00,59.5,59.62,59.47,59.62,3100.0,59.5,59.62,59.47,59.62,3100.0
2014-08-28 11:25:00,59.6,59.69,59.58,59.66,9500.0,59.6,59.69,59.58,59.66,9500.0
2014-08-28 11:30:00,59.64,59.66,59.56,59.58,4400.0,59.64,59.66,59.56,59.58,4400.0
2014-08-28 11:35:00,59.58,59.58,59.48,59.53,2100.0,59.58,59.58,59.48,59.53,2100.0
2014-08-28 11:40:00,59.51,59.54,59.5,59.5,2900.0,59.51,59.54,59.5,59.5,2900.0
2014-08-28 11:45:00,59.51,59.53,59.43,59.5,8300.0,59.51,59.53,59.43,59.5,8300.0
2014-08-28 11:50:00,59.52,59.63,59.51,59.58,6700.0,59.52,59.63,59.51,59.58,6700.0
2014-08-28 11:55:00,59.59,59.59,59.45,59.5,25900.0,59.59,59.59,59.45,59.5,25900.0
2014-08-28 12:00:00,59.49,59.54,59.48,59.54,7900.0,59.49,59.54,59.48,59.54,7900.0
2014-08-28 12:05:00,59.49,59.53,59.47,59.48,3200.0,59.49,59.53,59.47,59.48,3200.0
2014-08-28 12:10:00,59.5,59.6,59.49,59.58,9700.0,59.5,59.6,59.49,59.58,9700.0
2014-08-28 12:15:00,59.61,59.79,59.59,59.71,6200.0,59.61,59.79,59.59,59.71,6200.0
2014-08-28 12:20:00,59.72,59.76,59.71,59.75,1000.0,59.72,59.76,59.71,59.75,1000.0
2014-08-28 12:25:00,59.79,59.79,59.74,59.77,1000.0,59.79,59.79,59.74,59.77,1000.0
2014-08-28 12:30:00,59.75,59.75,59.72,59.73,3600.0,59.75,59.75,59.72,59.73,3600.0
2014-08-28 12:35:00,59.69,59.69,59.69,59.69,900.0,59.69,59.69,59.69,59.69,900.0
2014-08-28 12:40:00,59.69,59.69,59.65,59.67,9700.0,59.69,59.69,59.65,59.67,9700.0
2014-08-28 12:45:00,59.68,59.68,59.55,59.67,15700.0,59.68,59.68,59.55,59.67,15700.0
2014-08-28 12:50:00,59.76,59.76,59.72,59.72,500.0,59.76,59.76,59.72,59.72,500.0
2014-08-28 12:55:00,59.71,59.76,59.68,59.76,2600.0,59.71,59.76,59.68,59.76,2600.0
2014-08-28 13:00:00,59.78,59.78,59.72,59.78,3400.0,59.78,59.78,59.72,59.78,3400.0
2014-08-28 13:05:00,59.76,59.76,59.69,59.69,6600.0,59.76,59.76,59.69,59.69,6600.0
2014-08-28 13:10:00,59.7,59.79,59.69,59.77,4500.0,59.7,59.79,59.69,59.77,4500.0
2014-08-28 13:15:00,59.79,59.79,59.73,59.73,5300.0,59.79,59.79,59.73,59.73,5300.0
2014-08-28 13:20:00,59.74,59.74,59.69,59.72,8400.0,59.74,59.74,59.69,59.72,8400.0
2014-08-28 13:25:00,59.7,59.71,59.65,59.66,4400.0,59.7,59.71,59.65,59.66,4400.0
2014-08-28 13:30:00,59.66,59.66,59.62,59.63,8800.0,59.66,59.66,59.62,59.63,8800.0
2014-08-28 13:35:00,59.62,59.63,59.53,59.54,12100.0,59.62,59.63,59.53,59.54,12100.0
2014-08-28 13:40:00,59.55,59.55,59.5,59.5,4800.0,59.55,59.55,59.5,59.5,4800.0
2014-08-28 13:45:00,59.5,59.5,59.45,59.46,4500.0,59.5,59.5,59.45,59.46,4500.0
2014-08-28 13:50:00,59.45,59.63,59.45,59.58,34200.0,59.45,59.63,59.45,59.58,34200.0
2014-08-28 13:55:00,59.59,59.64,59.58,59.6,13300.0,59.59,59.64,59.58,59.6,13300.0
2014-08-28 14:00:00,59.62,59.63,59.62,59.62,5200.0,59.62,59.63,59.62,59.62,5200.0
2014-08-28 14:05:00,59.62,59.63,59.57,59.63,8300.0,59.62,59.63,59.57,59.63,8300.0
2014-08-28 14:10:00,59.62,59.63,59.6,59.61,4300.0,59.62,59.63,59.6,59.61,4300.0
2014-08-28 14:15:00,59.61,59.63,59.6,59.61,13100.0,59.61,59.63,59.6,59.61,13100.0
2014-08-28 14:20:00,59.61,59.7,59.61,59.7,11700.0,59.61,59.7,59.61,59.7,11700.0
2014-08-28 14:25:00,59.68,59.79,59.68,59.78,12400.0,59.68,59.79,59.68,59.78,12400.0
2014-08-28 14:30:00,59.76,59.77,59.76,59.76,5200.0,59.76,59.77,59.76,59.76,5200.0
2014-08-28 14:35:00,59.77,59.8,59.76,59.8,3600.0,59.77,59.8,59.76,59.8,3600.0
2014-08-28 14:40:00,59.79,59.8,59.78,59.78,5000.0,59.79,59.8,59.78,59.78,5000.0
2014-08-28 14:45:00,59.79,59.8,59.75,59.75,9300.0,59.79,59.8,59.75,59.75,9300.0
2014-08-28 14:50:00,59.75,59.77,59.72,59.72,14600.0,59.75,59.77,59.72,59.72,14600.0
2014-08-28 14:55:00,59.73,59.79,59.72,59.78,4400.0,59.73,59.79,59.72,59.78,4400.0
2014-08-28 15:00:00,59.78,59.78,59.67,59.67,5200.0,59.78,59.78,59.67,59.67,5200.0
2014-08-28 15:05:00,59.66,59.67,59.61,59.66,8800.0,59.66,59.67,59.61,59.66,8800.0
2014-08-28 15:10:00,59.67,59.75,59.66,59.75,9800.0,59.67,59.75,59.66,59.75,9800.0
2014-08-28 15:15:00,59.74,59.78,59.73,59.76,7400.0,59.74,59.78,59.73,59.76,7400.0
2014-08-28 15:20:00,59.75,59.78,59.71,59.71,7000.0,59.75,59.78,59.71,59.71,7000.0
2014-08-28 15:25:00,59.71,59.73,59.66,59.67,3200.0,59.71,59.73,59.66,59.67,3200.0
2014-08-28 15:30:00,59.67,59.82,59.67,59.79,16700.0,59.67,59.82,59.67,59.79,16700.0
2014-08-28 15:35:00,59.79,59.8,59.73,59.76,7700.0,59.79,59.8,59.73,59.76,7700.0
2014-08-28 15:40:00,59.76,59.77,59.73,59.75,9300.0,59.76,59.77,59.73,59.75,9300.0
2014-08-28 15:45:00,59.76,59.78,59.74,59.74,12200.0,59.76,59.78,59.74,59.74,12200.0
2014-08-28 15:50:00,59.74,59.74,59.62,59.62,20600.0,59.74,59.74,59.62,59.62,20600.0
2014-08-28 15:55:00,59.62,59.68,59.48,59.52,97700.0,59.62,59.68,59.48,59.52,97700.0
2014-08-29 09:30:00,59.78,59.98,59.76,59.98,11700.0,59.78,59.98,59.76,59.98,11700.0
2014-08-29 09:35:00,59.97,60.61,59.88,60.53,135000.0,59.97,60.61,59.88,60.53,135000.0
2014-08-29 09:40:00,60.51,60.74,60.42,60.58,15500.0,60.51,60.74,60.42,60.58,15500.0
2014-08-29 09:45:00,60.59,60.73,60.16,60.21,12500.0,60.59,60.73,60.16,60.21,12500.0
2014-08-29 09:50:00,60.27,60.33,60.01,60.05,10900.0,60.27,60.33,60.01,60.05,10900.0
2014-08-29 09:55:00,60.05,60.09,59.83,59.85,21200.0,60.05,60.09,59.83,59.85,21200.0
2014-08-29 10:00:00,59.89,60.12,59.84,60.11,12900.0,59.89,60.12,59.84,60.11,12900.0
2014-08-29 10:05:00,60.04,60.23,60.01,60.04,49700.0,60.04,60.23,60.01,60.04,49700.0
2014-08-29 10:10:00,60.05,60.12,60.0,60.12,49500.0,60.05,60.12,60.0,60.12,49500.0
2014-08-29 10:15:00,60.14,60.41,60.14,60.35,13300.0,60.14,60.41,60.14,60.35,13300.0
2014-08-29 10:20:00,60.37,60.37,60.3,60.35,11100.0,60.37,60.37,60.3,60.35,11100.0
2014-08-29 10:25:00,60.32,60.44,60.15,60.15,19000.0,60.32,60.44,60.15,60.15,19000.0
2014-08-29 10:30:00,60.13,60.16,60.06,60.12,25400.0,60.13,60.16,60.06,60.12,25400.0
2014-08-29 10:35:00,60.11,60.27,60.1,60.27,13000.0,60.11,60.27,60.1,60.27,13000.0
2014-08-29 10:40:00,60.26,60.39,60.25,60.33,16800.0,60.26,60.39,60.25,60.33,16800.0
2014-08-29 10:45:00,60.36,60.45,60.36,60.43,16800.0,60.36,60.45,60.36,60.43,16800.0
2014-08-29 10:50:00,60.47,60.71,60.46,60.66,26200.0,60.47,60.71,60.46,60.66,26200.0
2014-08-29 10:55:00,60.67,60.89,60.67,60.89,26000.0,60.67,60.89,60.67,60.89,26000.0
2014-08-29 11:00:00,60.89,61.02,60.79,60.81,49100.0,60.89,61.02,60.79,60.81,49100.0
2014-08-29 11:05:00,60.84,61.03,60.81,61.03,13400.0,60.84,61.03,60.81,61.03,13400.0
2014-08-29 11:10:00,61.03,61.08,60.98,61.01,36100.0,61.03,61.08,60.98,61.01,36100.0
2014-08-29 11:15:00,61.02,61.2,61.01,61.14,22300.0,61.02,61.2,61.01,61.14,22300.0
2014-08-29 11:20:00,61.16,61.37,61.16,61.33,12800.0,61.16,61.37,61.16,61.33,12800.0
2014-08-29 11:25:00,61.36,61.42,61.29,61.29,21400.0,61.36,61.42,61.29,61.29,21400.0
2014-08-29 11:30:00,61.28,61.29,61.08,61.14,26400.0,61.28,61.29,61.08,61.14,26400.0
2014-08-29 11:35:00,61.21,61.29,61.21,61.25,6200.0,61.21,61.29,61.21,61.25,6200.0
2014-08-29 11:40:00,61.27,61.33,61.24,61.28,6900.0,61.27,61.33,61.24,61.28,6900.0
2014-08-29 11:45:00,61.3,61.43,61.29,61.43,4800.0,61.3,61.43,61.29,61.43,4800.0
2014-08-29 11:50:00,61.46,61.58,61.2,61.2,48800.0,61.46,61.58,61.2,61.2,48800.0
2014-08-29 11:55:00,61.22,61.28,61.19,61.28,11400.0,61.22,61.28,61.19,61.28,11400.0
2014-08-29 12:00:00,61.28,61.3,61.24,61.25,14700.0,61.28,61.3,61.24,61.25,14700.0
2014-08-29 12:05:00,61.25,61.26,61.23,61.25,9500.0,61.25,61.26,61.23,61.25,9500.0
2014-08-29 12:10:00,61.26,61.32,61.25,61.32,7100.0,61.26,61.32,61.25,61.32,7100.0
2014-08-29 12:15:00,61.33,61.35,61.3,61.3,9900.0,61.33,61.35,61.3,61.3,9900.0
2014-08-29 12:20:00,61.29,61.29,61.23,61.27,11200.0,61.29,61.29,61.23,61.27,11200.0
2014-08-29 12:25:00,61.27,61.27,61.03,61.07,16900.0,61.27,61.27,61.03,61.07,16900.0
2014-08-29 12:30:00,61.04,61.12,61.04,61.08,9100.0,61.04,61.12,61.04,61.08,9100.0
2014-08-29 12:35:00,61.09,61.14,61.07,61.14,14900.0,61.09,61.14,61.07,61.14,14900.0
2014-08-29 12:40:00,61.14,61.18,61.13,61.16,12000.0,61.14,61.18,61.13,61.16,12000.0
2014-08-29 12:45:00,61.17,61.19,61.15,61.19,11700.0,61.17,61.19,61.15,61.19,11700.0
2014-08-29 12:50:00,61.19,61.26,61.19,61.26,12000.0,61.19,61.26,61.19,61.26,12000.0
2014-08-29 12:55:00,61.26,61.28,61.17,61.19,8700.0,61.26,61.28,61.17,61.19,8700.0
2014-08-29 13:00:00,61.18,61.27,61.17,61.27,5400.0,61.18,61.27,61.17,61.27,5400.0
2014-08-29 13:05:00,61.27,61.28,61.24,61.25,11400.0,61.27,61.28,61.24,61.25,11400.0
2014-08-29 13:10:00,61.26,61.28,61.23,61.26,6100.0,61.26,61.28,61.23,61.26,6100.0
2014-08-29 13:15:00,61.25,61.25,61.03,61.03,21800.0,61.25,61.25,61.03,61.03,21800.0
2014-08-29 13:20:00,61.04,61.08,60.97,60.97,5500.0,61.04,61.08,60.97,60.97,5500.0
2014-08-29 13:25:00,60.95,60.97,60.94,60.95,14400.0,60.95,60.97,60.94,60.95,14400.0
2014-08-29 13:30:00,60.96,61.05,60.96,61.03,10800.0,60.96,61.05,60.96,61.03,10800.0
2014-08-29 13:35:00,61.05,61.06,61.03,61.05,5700.0,61.05,61.06,61.03,61.05,5700.0
2014-08-29 13:40:00,61.06,61.06,60.96,60.98,6200.0,61.06,61.06,60.96,60.98,6200.0
2014-08-29 13:45:00,60.99,61.04,60.99,61.04,3200.0,60.99,61.04,60.99,61.04,3200.0
2014-08-29 13:50:00,61.07,61.14,61.07,61.13,11300.0,61.07,61.14,61.07,61.13,11300.0
2014-08-29 13:55:00,61.13,61.22,61.13,61.19,13400.0,61.13,61.22,61.13,61.19,13400.0
2014-08-29 14:00:00,61.18,61.22,61.17,61.21,6400.0,61.18,61.22,61.17,61.21,6400.0
2014-08-29 14:05:00,61.22,61.23,61.21,61.23,11700.0,61.22,61.23,61.21,61.23,11700.0
2014-08-29 14:10:00,61.23,61.26,61.22,61.23,8900.0,61.23,61.26,61.22,61.23,8900.0
2014-08-29 14:15:00,61.23,61.23,61.05,61.06,13600.0,61.23,61.23,61.05,61.06,13600.0
2014-08-29 14:20:00,61.04,61.07,61.01,61.04,9600.0,61.04,61.07,61.01,61.04,9600.0
2014-08-29 14:25:00,61.04,61.08,61.01,61.04,14000.0,61.04,61.08,61.01,61.04,14000.0
2014-08-29 14:30:00,61.03,61.04,60.85,60.85,12900.0,61.03,61.04,60.85,60.85,12900.0
2014-08-29 14:35:00,60.83,60.85,60.68,60.81,43000.0,60.83,60.85,60.68,60.81,43000.0
2014-08-29 14:40:00,60.8,60.87,60.77,60.87,10600.0,60.8,60.87,60.77,60.87,10600.0
2014-08-29 14:45:00,60.87,60.88,60.77,60.84,10400.0,60.87,60.88,60.77,60.84,10400.0
2014-08-29 14:50:00,60.84,60.89,60.72,60.77,26300.0,60.84,60.89,60.72,60.77,26300.0
2014-08-29 14:55:00,60.77,60.85,60.76,60.83,7500.0,60.77,60.85,60.76,60.83,7500.0
2014-08-29 15:00:00,60.85,60.96,60.85,60.95,11300.0,60.85,60.96,60.85,60.95,11300.0
2014-08-29 15:05:00,60.95,61.19,60.95,61.17,19000.0,60.95,61.19,60.95,61.17,19000.0
2014-08-29 15:10:00,61.17,61.21,61.16,61.21,16400.0,61.17,61.21,61.16,61.21,16400.0
2014-08-29 15:15:00,61.21,61.24,61.2,61.24,11300.0,61.21,61.24,61.2,61.24,11300.0
2014-08-29 15:20:00,61.21,61.24,61.16,61.21,11700.0,61.21,61.24,61.16,61.21,11700.0
2014-08-29 15:25:00,61.2,61.21,61.02,61.02,27100.0,61.2,61.21,61.02,61.02,27100.0
2014-08-29 15:30:00,61.02,61.02,60.91,60.95,12800.0,61.02,61.02,60.91,60.95,12800.0
2014-08-29 15:35:00,60.94,60.99,60.94,60.96,17700.0,60.94,60.99,60.94,60.96,17700.0
2014-08-29 15:40:00,60.97,60.99,60.92,60.96,19700.0,60.97,60.99,60.92,60.96,19700.0
2014-08-29 15:45:00,60.96,61.05,60.84,60.86,28800.0,60.96,61.05,60.84,60.86,28800.0
2014-08-29 15:50:00,60.87,60.98,60.87,60.95,56100.0,60.87,60.98,60.87,60.95,56100.0
2014-08-29 15:55:00,60.93,61.16,60.93,61.13,46800.0,60.93,61.16,60.93,61.13,46800.0
2014-09-02 09:30:00,61.27,61.31,60.9,60.97,18200.0,61.27,61.31,60.9,60.97,18200.0
2014-09-02 09:35:00,60.97,61.02,60.78,60.84,16300.0,60.97,61.02,60.78,60.84,16300.0
2014-09-02 09:40:00,60.81,60.81,60.51,60.6,8800.0,60.81,60.81,60.51,60.6,8800.0
2014-09-02 09:45:00,60.63,60.96,60.54,60.87,8600.0,60.63,60.96,60.54,60.87,8600.0
2014-09-02 09:50:00,60.91,61.07,60.81,61.02,14100.0,60.91,61.07,60.81,61.02,14100.0
2014-09-02 09:55:00,61.03,61.14,60.7,60.88,24800.0,61.03,61.14,60.7,60.88,24800.0
2014-09-02 10:00:00,60.95,61.1,60.82,60.99,9600.0,60.95,61.1,60.82,60.99,9600.0
2014-09-02 10:05:00,61.0,61.18,61.0,61.17,6500.0,61.0,61.18,61.0,61.17,6500.0
2014-09-02 10:10:00,61.17,61.37,61.09,61.33,14200.0,61.17,61.37,61.09,61.33,14200.0
2014-09-02 10:15:00,61.34,61.52,61.31,61.46,14600.0,61.34,61.52,61.31,61.46,14600.0
2014-09-02 10:20:00,61.44,61.53,61.41,61.42,8200.0,61.44,61.53,61.41,61.42,8200.0
2014-09-02 10:25:00,61.44,61.44,61.28,61.28,7800.0,61.44,61.44,61.28,61.28,7800.0
2014-09-02 10:30:00,61.3,61.36,61.21,61.24,8200.0,61.3,61.36,61.21,61.24,8200.0
2014-09-02 10:35:00,61.27,61.41,61.24,61.39,11500.0,61.27,61.41,61.24,61.39,11500.0
2014-09-02 10:40:00,61.39,61.43,61.37,61.41,8800.0,61.39,61.43,61.37,61.41,8800.0
2014-09-02 10:45:00,61.43,61.46,61.29,61.29,23100.0,61.43,61.46,61.29,61.29,23100.0
2014-09-02 10:50:00,61.29,61.33,61.15,61.33,13400.0,61.29,61.33,61.15,61.33,13400.0
2014-09-02 10:55:00,61.37,61.42,61.32,61.42,7300.0,61.37,61.42,61.32,61.42,7300.0
2014-09-02 11:00:00,61.41,61.47,61.38,61.38,7000.0,61.41,61.47,61.38,61.38,7000.0
2014-09-02 11:05:00,61.37,61.52,61.37,61.42,5900.0,61.37,61.52,61.37,61.42,5900.0
2014-09-02 11:10:00,61.4,61.5,61.26,61.26,12200.0,61.4,61.5,61.26,61.26,12200.0
2014-09-02 11:15:00,61.23,61.23,61.04,61.07,7200.0,61.23,61.23,61.04,61.07,7200.0
2014-09-02 11:20:00,61.06,61.1,60.98,61.09,16100.0,61.06,61.1,60.98,61.09,16100.0
2014-09-02 11:25:00,61.08,61.25,61.06,61.25,13200.0,61.08,61.25,61.06,61.25,13200.0
2014-09-02 11:30:00,61.21,61.22,61.17,61.21,6200.0,61.21,61.22,61.17,61.21,6200.0
2014-09-02 11:35:00,61.18,61.23,61.1,61.16,9700.0,61.18,61.23,61.1,61.16,9700.0
2014-09-02 11:40:00,61.14,61.23,61.09,61.22,14100.0,61.14,61.23,61.09,61.22,14100.0
2014-09-02 11:45:00,61.24,61.24,61.15,61.15,7500.0,61.24,61.24,61.15,61.15,7500.0
2014-09-02 11:50:00,61.15,61.19,61.06,61.1,40600.0,61.15,61.19,61.06,61.1,40600.0
2014-09-02 11:55:00,61.12,61.14,61.07,61.14,11400.0,61.12,61.14,61.07,61.14,11400.0
2014-09-02 12:00:00,61.12,61.18,61.08,61.13,8500.0,61.12,61.18,61.08,61.13,8500.0
2014-09-02 12:05:00,61.13,61.21,61.09,61.14,9300.0,61.13,61.21,61.09,61.14,9300.0
2014-09-02 12:10:00,61.14,61.16,61.07,61.11,10700.0,61.14,61.16,61.07,61.11,10700.0
2014-09-02 12:15:00,61.13,61.33,61.12,61.28,9000.0,61.13,61.33,61.12,61.28,9000.0
2014-09-02 12:20:00,61.25,61.28,61.19,61.26,4900.0,61.25,61.28,61.19,61.26,4900.0
2014-09-02 12:25:00,61.23,61.3,61.22,61.26,4500.0,61.23,61.3,61.22,61.26,4500.0
2014-09-02 12:30:00,61.25,61.3,61.19,61.27,12600.0,61.25,61.3,61.19,61.27,12600.0
2014-09-02 12:35:00,61.28,61.28,61.18,61.28,14000.0,61.28,61.28,61.18,61.28,14000.0
2014-09-02 12:40:00,61.27,61.35,61.23,61.25,8200.0,61.27,61.35,61.23,61.25,8200.0
2014-09-02 12:45:00,61.25,61.3,61.25,61.25,5900.0,61.25,61.3,61.25,61.25,5900.0
2014-09-02 12:50:00,61.27,61.27,61.13,61.2,7000.0,61.27,61.27,61.13,61.2,7000.0
2014-09-02 12:55:00,61.23,61.23,61.17,61.23,6000.0,61.23,61.23,61.17,61.23,6000.0
2014-09-02 13:00:00,61.19,61.37,61.19,61.37,15200.0,61.19,61.37,61.19,61.37,15200.0
2014-09-02 13:05:00,61.37,61.42,61.34,61.41,13500.0,61.37,61.42,61.34,61.41,13500.0
2014-09-02 13:10:00,61.4,61.43,61.4,61.41,6500.0,61.4,61.43,61.4,61.41,6500.0
2014-09-02 13:15:00,61.42,61.48,61.42,61.44,4900.0,61.42,61.48,61.42,61.44,4900.0
2014-09-02 13:20:00,61.45,61.53,61.45,61.53,8800.0,61.45,61.53,61.45,61.53,8800.0
2014-09-02 13:25:00,61.52,61.54,61.4,61.4,6000.0,61.52,61.54,61.4,61.4,6000.0
2014-09-02 13:30:00,61.41,61.45,61.36,61.36,4400.0,61.41,61.45,61.36,61.36,4400.0
2014-09-02 13:35:00,61.35,61.51,61.33,61.47,8700.0,61.35,61.51,61.33,61.47,8700.0
2014-09-02 13:40:00,61.42,61.48,61.41,61.44,10900.0,61.42,61.48,61.41,61.44,10900.0
2014-09-02 13:45:00,61.42,61.44,61.37,61.37,4600.0,61.42,61.44,61.37,61.37,4600.0
2014-09-02 13:50:00,61.38,61.49,61.37,61.49,4300.0,61.38,61.49,61.37,61.49,4300.0
2014-09-02 13:55:00,61.46,61.55,61.43,61.55,3800.0,61.46,61.55,61.43,61.55,3800.0
2014-09-02 14:00:00,61.53,61.69,61.53,61.69,10500.0,61.53,61.69,61.53,61.69,10500.0
2014-09-02 14:05:00,61.68,61.98,61.68,61.98,54300.0,61.68,61.98,61.68,61.98,54300.0
2014-09-02 14:10:00,61.95,61.95,61.9,61.91,10100.0,61.95,61.95,61.9,61.91,10100.0
2014-09-02 14:15:00,61.9,61.91,61.75,61.75,30900.0,61.9,61.91,61.75,61.75,30900.0
2014-09-02 14:20:00,61.75,61.9,61.74,61.89,26700.0,61.75,61.9,61.74,61.89,26700.0
2014-09-02 14:25:00,61.89,61.96,61.85,61.96,22700.0,61.89,61.96,61.85,61.96,22700.0
2014-09-02 14:30:00,61.97,62.04,61.96,62.01,29400.0,61.97,62.04,61.96,62.01,29400.0
2014-09-02 14:35:00,62.01,62.14,62.0,62.14,29700.0,62.01,62.14,62.0,62.14,29700.0
2014-09-02 14:40:00,62.13,62.13,62.02,62.03,28800.0,62.13,62.13,62.02,62.03,28800.0
2014-09-02 14:45:00,62.02,62.02,61.92,61.99,10600.0,62.02,62.02,61.92,61.99,10600.0
2014-09-02 14:50:00,61.98,62.24,61.98,62.22,30400.0,61.98,62.24,61.98,62.22,30400.0
2014-09-02 14:55:00,62.21,62.35,62.19,62.3,33200.0,62.21,62.35,62.19,62.3,33200.0
2014-09-02 15:00:00,62.29,62.35,62.19,62.32,23700.0,62.29,62.35,62.19,62.32,23700.0
2014-09-02 15:05:00,62.3,62.41,62.3,62.39,27100.0,62.3,62.41,62.3,62.39,27100.0
2014-09-02 15:10:00,62.38,62.5,62.38,62.46,30000.0,62.38,62.5,62.38,62.46,30000.0
2014-09-02 15:15:00,62.43,62.47,62.17,62.17,15500.0,62.43,62.47,62.17,62.17,15500.0
2014-09-02 15:20:00,62.17,62.55,62.17,62.52,38000.0,62.17,62.55,62.17,62.52,38000.0
2014-09-02 15:25:00,62.52,62.69,62.51,62.61,36800.0,62.52,62.69,62.51,62.61,36800.0
2014-09-02 15:30:00,62.62,62.71,62.59,62.63,23500.0,62.62,62.71,62.59,62.63,23500.0
2014-09-02 15:35:00,62.61,62.74,62.61,62.69,29700.0,62.61,62.74,62.61,62.69,29700.0
2014-09-02 15:40:00,62.71,62.76,62.63,62.66,40900.0,62.71,62.76,62.63,62.66,40900.0
2014-09-02 15:45:00,62.63,62.75,62.62,62.74,43400.0,62.63,62.75,62.62,62.74,43400.0
2014-09-02 15:50:00,62.74,62.87,62.72,62.85,70000.0,62.74,62.87,62.72,62.85,70000.0
2014-09-02 15:55:00,62.86,62.88,62.73,62.87,125600.0,62.86,62.88,62.73,62.87,125600.0
2014-09-03 09:30:00,63.32,63.75,63.06,63.7,61300.0,63.32,63.75,63.06,63.7,61300.0
2014-09-03 09:35:00,63.71,63.75,62.81,63.29,28800.0,63.71,63.75,62.81,63.29,28800.0
2014-09-03 09:40:00,63.17,63.43,62.91,63.0,46900.0,63.17,63.43,62.91,63.0,46900.0
2014-09-03 09:45:00,63.07,63.29,63.0,63.0,13400.0,63.07,63.29,63.0,63.0,13400.0
2014-09-03 09:50:00,63.11,63.12,63.0,63.0,13000.0,63.11,63.12,63.0,63.0,13000.0
2014-09-03 09:55:00,63.0,63.14,62.92,63.13,14700.0,63.0,63.14,62.92,63.13,14700.0
2014-09-03 10:00:00,63.12,63.23,62.7,62.75,29000.0,63.12,63.23,62.7,62.75,29000.0
2014-09-03 10:05:00,62.84,63.08,62.75,63.04,14700.0,62.84,63.08,62.75,63.04,14700.0
2014-09-03 10:10:00,63.02,63.11,62.93,63.0,24500.0,63.02,63.11,62.93,63.0,24500.0
2014-09-03 10:15:00,63.01,63.34,63.01,63.2,11100.0,63.01,63.34,63.01,63.2,11100.0
2014-09-03 10:20:00,63.19,63.2,62.86,62.97,28300.0,63.19,63.2,62.86,62.97,28300.0
2014-09-03 10:25:00,62.92,62.96,62.69,62.85,44200.0,62.92,62.96,62.69,62.85,44200.0
2014-09-03 10:30:00,62.86,63.05,62.86,63.0,10700.0,62.86,63.05,62.86,63.0,10700.0
2014-09-03 10:35:00,63.04,63.12,63.02,63.12,9700.0,63.04,63.12,63.02,63.12,9700.0
2014-09-03 10:40:00,63.14,63.2,63.12,63.15,5300.0,63.14,63.2,63.12,63.15,5300.0
2014-09-03 10:45:00,63.13,63.14,63.02,63.05,9700.0,63.13,63.14,63.02,63.05,9700.0
2014-09-03 10:50:00,63.04,63.08,62.92,62.98,7300.0,63.04,63.08,62.92,62.98,7300.0
2014-09-03 10:55:00,62.97,63.03,62.88,62.88,8700.0,62.97,63.03,62.88,62.88,8700.0
2014-09-03 11:00:00,62.9,62.96,62.84,62.93,15300.0,62.9,62.96,62.84,62.93,15300.0
2014-09-03 11:05:00,62.92,62.93,62.82,62.88,6900.0,62.92,62.93,62.82,62.88,6900.0
2014-09-03 11:10:00,62.87,62.89,62.83,62.86,19000.0,62.87,62.89,62.83,62.86,19000.0
2014-09-03 11:15:00,62.85,62.88,62.8,62.86,15400.0,62.85,62.88,62.8,62.86,15400.0
2014-09-03 11:20:00,62.84,62.87,62.62,62.65,14200.0,62.84,62.87,62.62,62.65,14200.0
2014-09-03 11:25:00,62.65,62.71,62.58,62.62,17300.0,62.65,62.71,62.58,62.62,17300.0
2014-09-03 11:30:00,62.64,62.73,62.58,62.64,28000.0,62.64,62.73,62.58,62.64,28000.0
2014-09-03 11:35:00,62.67,62.78,62.59,62.76,14100.0,62.67,62.78,62.59,62.76,14100.0
2014-09-03 11:40:00,62.76,62.81,62.61,62.65,13400.0,62.76,62.81,62.61,62.65,13400.0
2014-09-03 11:45:00,62.64,62.68,62.27,62.3,21600.0,62.64,62.68,62.27,62.3,21600.0
2014-09-03 11:50:00,62.27,62.49,62.26,62.4,8700.0,62.27,62.49,62.26,62.4,8700.0
2014-09-03 11:55:00,62.42,62.48,62.39,62.42,24500.0,62.42,62.48,62.39,62.42,24500.0
2014-09-03 12:00:00,62.45,62.46,62.39,62.46,24900.0,62.45,62.46,62.39,62.46,24900.0
2014-09-03 12:05:00,62.45,62.46,62.37,62.4,30800.0,62.45,62.46,62.37,62.4,30800.0
2014-09-03 12:10:00,62.4,62.58,62.4,62.58,5400.0,62.4,62.58,62.4,62.58,5400.0
2014-09-03 12:15:00,62.53,62.6,62.36,62.45,20600.0,62.53,62.6,62.36,62.45,20600.0
2014-09-03 12:20:00,62.45,62.48,62.37,62.41,7300.0,62.45,62.48,62.37,62.41,7300.0
2014-09-03 12:25:00,62.38,62.5,62.38,62.46,4700.0,62.38,62.5,62.38,62.46,4700.0
2014-09-03 12:30:00,62.41,62.47,62.28,62.4,57600.0,62.41,62.47,62.28,62.4,57600.0
2014-09-03 12:35:00,62.35,62.43,62.26,62.43,12700.0,62.35,62.43,62.26,62.43,12700.0
2014-09-03 12:40:00,62.41,62.45,62.37,62.4,11300.0,62.41,62.45,62.37,62.4,11300.0
2014-09-03 12:45:00,62.41,62.45,62.41,62.41,3000.0,62.41,62.45,62.41,62.41,3000.0
2014-09-03 12:50:00,62.41,62.43,62.4,62.41,5800.0,62.41,62.43,62.4,62.41,5800.0
2014-09-03 12:55:00,62.41,62.44,62.4,62.44,5600.0,62.41,62.44,62.4,62.44,5600.0
2014-09-03 13:00:00,62.42,62.42,62.4,62.4,16900.0,62.42,62.42,62.4,62.4,16900.0
2014-09-03 13:05:00,62.4,62.46,62.39,62.4,11400.0,62.4,62.46,62.39,62.4,11400.0
2014-09-03 13:10:00,62.4,62.46,62.39,62.44,5100.0,62.4,62.46,62.39,62.44,5100.0
2014-09-03 13:15:00,62.43,62.44,62.36,62.41,13400.0,62.43,62.44,62.36,62.41,13400.0
2014-09-03 13:20:00,62.42,62.44,62.4,62.4,6100.0,62.42,62.44,62.4,62.4,6100.0
2014-09-03 13:25:00,62.4,62.44,62.4,62.43,9100.0,62.4,62.44,62.4,62.43,9100.0
2014-09-03 13:30:00,62.44,62.47,62.4,62.43,17400.0,62.44,62.47,62.4,62.43,17400.0
2014-09-03 13:35:00,62.43,62.49,62.4,62.47,9200.0,62.43,62.49,62.4,62.47,9200.0
2014-09-03 13:40:00,62.48,62.54,62.48,62.5,19500.0,62.48,62.54,62.48,62.5,19500.0
2014-09-03 13:45:00,62.49,62.52,62.47,62.5,11600.0,62.49,62.52,62.47,62.5,11600.0
2014-09-03 13:50:00,62.5,62.73,62.47,62.73,23000.0,62.5,62.73,62.47,62.73,23000.0
2014-09-03 13:55:00,62.72,62.76,62.65,62.68,6500.0,62.72,62.76,62.65,62.68,6500.0
2014-09-03 14:00:00,62.67,62.67,62.59,62.6,6800.0,62.67,62.67,62.59,62.6,6800.0
2014-09-03 14:05:00,62.6,62.61,62.55,62.58,3700.0,62.6,62.61,62.55,62.58,3700.0
2014-09-03 14:10:00,62.58,62.58,62.53,62.56,115200.0,62.58,62.58,62.53,62.56,115200.0
2014-09-03 14:15:00,62.57,62.62,62.55,62.62,6200.0,62.57,62.62,62.55,62.62,6200.0
2014-09-03 14:20:00,62.61,62.64,62.59,62.64,5800.0,62.61,62.64,62.59,62.64,5800.0
2014-09-03 14:25:00,62.64,62.67,62.61,62.64,4800.0,62.64,62.67,62.61,62.64,4800.0
2014-09-03 14:30:00,62.68,62.7,62.59,62.6,5200.0,62.68,62.7,62.59,62.6,5200.0
2014-09-03 14:35:00,62.6,62.61,62.59,62.6,4200.0,62.6,62.61,62.59,62.6,4200.0
2014-09-03 14:40:00,62.61,62.62,62.55,62.57,9100.0,62.61,62.62,62.55,62.57,9100.0
2014-09-03 14:45:00,62.56,62.6,62.53,62.55,14300.0,62.56,62.6,62.53,62.55,14300.0
2014-09-03 14:50:00,62.55,62.57,62.55,62.56,8600.0,62.55,62.57,62.55,62.56,8600.0
2014-09-03 14:55:00,62.56,62.6,62.55,62.59,14700.0,62.56,62.6,62.55,62.59,14700.0
2014-09-03 15:00:00,62.59,62.61,62.55,62.6,16100.0,62.59,62.61,62.55,62.6,16100.0
2014-09-03 15:05:00,62.58,62.59,62.56,62.58,9700.0,62.58,62.59,62.56,62.58,9700.0
2014-09-03 15:10:00,62.59,62.6,62.55,62.57,11400.0,62.59,62.6,62.55,62.57,11400.0
2014-09-03 15:15:00,62.55,62.6,62.53,62.59,14100.0,62.55,62.6,62.53,62.59,14100.0
2014-09-03 15:20:00,62.58,62.65,62.58,62.65,10500.0,62.58,62.65,62.58,62.65,10500.0
2014-09-03 15:25:00,62.65,62.66,62.6,62.65,14000.0,62.65,62.66,62.6,62.65,14000.0
2014-09-03 15:30:00,62.65,62.72,62.65,62.7,12800.0,62.65,62.72,62.65,62.7,12800.0
2014-09-03 15:35:00,62.69,62.72,62.68,62.69,10000.0,62.69,62.72,62.68,62.69,10000.0
2014-09-03 15:40:00,62.68,62.71,62.66,62.7,10000.0,62.68,62.71,62.66,62.7,10000.0
2014-09-03 15:45:00,62.7,62.72,62.65,62.68,24800.0,62.7,62.72,62.65,62.68,24800.0
2014-09-03 15:50:00,62.7,62.79,62.68,62.75,44600.0,62.7,62.79,62.68,62.75,44600.0
2014-09-03 15:55:00,62.75,62.84,62.71,62.73,52900.0,62.75,62.84,62.71,62.73,52900.0
2014-09-04 09:30:00,62.8,62.99,62.33,62.64,18400.0,62.8,62.99,62.33,62.64,18400.0
2014-09-04 09:35:00,62.67,62.72,62.36,62.51,11300.0,62.67,62.72,62.36,62.51,11300.0
2014-09-04 09:40:00,62.55,62.6,62.43,62.49,3500.0,62.55,62.6,62.43,62.49,3500.0
2014-09-04 09:45:00,62.51,62.58,62.41,62.46,7400.0,62.51,62.58,62.41,62.46,7400.0
2014-09-04 09:50:00,62.53,62.63,62.49,62.58,7700.0,62.53,62.63,62.49,62.58,7700.0
2014-09-04 09:55:00,62.51,62.56,62.38,62.53,9100.0,62.51,62.56,62.38,62.53,9100.0
2014-09-04 10:00:00,62.55,62.55,62.29,62.34,6700.0,62.55,62.55,62.29,62.34,6700.0
2014-09-04 10:05:00,62.31,62.44,62.31,62.44,12200.0,62.31,62.44,62.31,62.44,12200.0
2014-09-04 10:10:00,62.43,62.44,62.38,62.4,13100.0,62.43,62.44,62.38,62.4,13100.0
2014-09-04 10:15:00,62.42,62.42,62.34,62.41,12700.0,62.42,62.42,62.34,62.41,12700.0
2014-09-04 10:20:00,62.42,62.44,62.4,62.42,10700.0,62.42,62.44,62.4,62.42,10700.0
2014-09-04 10:25:00,62.42,62.42,62.36,62.4,8500.0,62.42,62.42,62.36,62.4,8500.0
2014-09-04 10:30:00,62.41,62.42,62.37,62.4,2500.0,62.41,62.42,62.37,62.4,2500.0
2014-09-04 10:35:00,62.4,62.4,62.33,62.35,10000.0,62.4,62.4,62.33,62.35,10000.0
2014-09-04 10:40:00,62.36,62.36,62.28,62.28,4700.0,62.36,62.36,62.28,62.28,4700.0
2014-09-04 10:45:00,62.28,62.39,62.27,62.34,35500.0,62.28,62.39,62.27,62.34,35500.0
2014-09-04 10:50:00,62.33,62.37,62.32,62.32,19100.0,62.33,62.37,62.32,62.32,19100.0
2014-09-04 10:55:00,62.33,62.34,62.22,62.25,6600.0,62.33,62.34,62.22,62.25,6600.0
2014-09-04 11:00:00,62.25,62.27,62.21,62.26,18500.0,62.25,62.27,62.21,62.26,18500.0
2014-09-04 11:05:00,62.25,62.38,62.23,62.36,7300.0,62.25,62.38,62.23,62.36,7300.0
2014-09-04 11:10:00,62.35,62.39,62.35,62.36,5600.0,62.35,62.39,62.35,62.36,5600.0
2014-09-04 11:15:00,62.37,62.39,62.37,62.38,4900.0,62.37,62.39,62.37,62.38,4900.0
2014-09-04 11:20:00,62.37,62.39,62.29,62.36,10500.0,62.37,62.39,62.29,62.36,10500.0
2014-09-04 11:25:00,62.38,62.4,62.35,62.36,5400.0,62.38,62.4,62.35,62.36,5400.0
2014-09-04 11:30:00,62.35,62.48,62.32,62.43,6100.0,62.35,62.48,62.32,62.43,6100.0
2014-09-04 11:35:00,62.46,62.46,62.33,62.33,5600.0,62.46,62.46,62.33,62.33,5600.0
2014-09-04 11:40:00,62.26,62.34,62.26,62.28,7400.0,62.26,62.34,62.26,62.28,7400.0
2014-09-04 11:45:00,62.26,62.3,62.25,62.3,4500.0,62.26,62.3,62.25,62.3,4500.0
2014-09-04 11:50:00,62.3,62.3,62.14,62.21,6400.0,62.3,62.3,62.14,62.21,6400.0
2014-09-04 11:55:00,62.18,62.18,62.12,62.12,3300.0,62.18,62.18,62.12,62.12,3300.0
2014-09-04 12:00:00,62.14,62.18,62.12,62.16,3100.0,62.14,62.18,62.12,62.16,3100.0
2014-09-04 12:05:00,62.16,62.2,62.15,62.15,5000.0,62.16,62.2,62.15,62.15,5000.0
2014-09-04 12:10:00,62.15,62.16,62.06,62.06,8700.0,62.15,62.16,62.06,62.06,8700.0
2014-09-04 12:15:00,62.06,62.07,62.05,62.05,4700.0,62.06,62.07,62.05,62.05,4700.0
2014-09-04 12:20:00,62.06,62.07,61.97,62.0,5800.0,62.06,62.07,61.97,62.0,5800.0
2014-09-04 12:25:00,62.01,62.01,61.83,61.88,10400.0,62.01,62.01,61.83,61.88,10400.0
2014-09-04 12:30:00,61.91,61.94,61.89,61.92,5400.0,61.91,61.94,61.89,61.92,5400.0
2014-09-04 12:35:00,61.92,61.96,61.81,61.96,15600.0,61.92,61.96,61.81,61.96,15600.0
2014-09-04 12:40:00,61.96,62.0,61.94,61.98,3400.0,61.96,62.0,61.94,61.98,3400.0
2014-09-04 12:45:00,61.99,61.99,61.96,61.96,2200.0,61.99,61.99,61.96,61.96,2200.0
2014-09-04 12:50:00,61.99,62.02,61.95,61.95,7000.0,61.99,62.02,61.95,61.95,7000.0
2014-09-04 12:55:00,61.94,61.94,61.85,61.9,2200.0,61.94,61.94,61.85,61.9,2200.0
2014-09-04 13:00:00,61.89,61.97,61.86,61.93,5900.0,61.89,61.97,61.86,61.93,5900.0
2014-09-04 13:05:00,61.92,61.95,61.92,61.92,4900.0,61.92,61.95,61.92,61.92,4900.0
2014-09-04 13:10:00,61.92,61.92,61.89,61.89,3000.0,61.92,61.92,61.89,61.89,3000.0
2014-09-04 13:15:00,61.88,61.94,61.88,61.9,3400.0,61.88,61.94,61.88,61.9,3400.0
2014-09-04 13:20:00,61.88,61.94,61.86,61.9,4500.0,61.88,61.94,61.86,61.9,4500.0
2014-09-04 13:25:00,61.91,61.91,61.86,61.88,2700.0,61.91,61.91,61.86,61.88,2700.0
2014-09-04 13:30:00,61.89,61.94,61.88,61.88,13100.0,61.89,61.94,61.88,61.88,13100.0
2014-09-04 13:35:00,61.88,61.88,61.78,61.86,30600.0,61.88,61.88,61.78,61.86,30600.0
2014-09-04 13:40:00,61.87,61.94,61.87,61.93,3100.0,61.87,61.94,61.87,61.93,3100.0
2014-09-04 13:45:00,61.92,61.94,61.89,61.9,3200.0,61.92,61.94,61.89,61.9,3200.0
2014-09-04 13:50:00,61.9,61.94,61.89,61.94,3400.0,61.9,61.94,61.89,61.94,3400.0
2014-09-04 13:55:00,61.91,61.96,61.91,61.95,2900.0,61.91,61.96,61.91,61.95,2900.0
2014-09-04 14:00:00,61.95,61.96,61.93,61.96,6500.0,61.95,61.96,61.93,61.96,6500.0
2014-09-04 14:05:00,61.96,61.96,61.93,61.93,10300.0,61.96,61.96,61.93,61.93,10300.0
2014-09-04 14:10:00,61.94,61.96,61.92,61.95,6300.0,61.94,61.96,61.92,61.95,6300.0
2014-09-04 14:15:00,61.95,61.95,61.91,61.93,5000.0,61.95,61.95,61.91,61.93,5000.0
2014-09-04 14:20:00,61.95,61.99,61.94,61.98,4100.0,61.95,61.99,61.94,61.98,4100.0
2014-09-04 14:25:00,61.99,61.99,61.88,61.9,11200.0,61.99,61.99,61.88,61.9,11200.0
2014-09-04 14:30:00,61.89,61.89,61.63,61.65,12700.0,61.89,61.89,61.63,61.65,12700.0
2014-09-04 14:35:00,61.65,61.72,61.6,61.63,12000.0,61.65,61.72,61.6,61.63,12000.0
2014-09-04 14:40:00,61.62,61.66,61.57,61.6,10500.0,61.62,61.66,61.57,61.6,10500.0
2014-09-04 14:45:00,61.6,61.61,61.48,61.5,10500.0,61.6,61.61,61.48,61.5,10500.0
2014-09-04 14:50:00,61.49,61.53,61.45,61.45,6700.0,61.49,61.53,61.45,61.45,6700.0
2014-09-04 14:55:00,61.46,61.46,61.33,61.39,10300.0,61.46,61.46,61.33,61.39,10300.0
2014-09-04 15:00:00,61.38,61.38,61.28,61.33,23400.0,61.38,61.38,61.28,61.33,23400.0
2014-09-04 15:05:00,61.3,61.31,61.23,61.24,19000.0,61.3,61.31,61.23,61.24,19000.0
2014-09-04 15:10:00,61.24,61.24,60.93,60.94,34100.0,61.24,61.24,60.93,60.94,34100.0
2014-09-04 15:15:00,60.94,61.06,60.89,60.93,17400.0,60.94,61.06,60.89,60.93,17400.0
2014-09-04 15:20:00,60.92,60.98,60.9,60.95,7800.0,60.92,60.98,60.9,60.95,7800.0
2014-09-04 15:25:00,60.94,61.01,60.91,60.96,20700.0,60.94,61.01,60.91,60.96,20700.0
2014-09-04 15:30:00,60.95,61.04,60.94,60.98,28300.0,60.95,61.04,60.94,60.98,28300.0
2014-09-04 15:35:00,60.97,61.0,60.95,60.95,37600.0,60.97,61.0,60.95,60.95,37600.0
2014-09-04 15:40:00,60.95,61.02,60.91,61.02,37300.0,60.95,61.02,60.91,61.02,37300.0
2014-09-04 15:45:00,61.02,61.25,61.02,61.25,31400.0,61.02,61.25,61.02,61.25,31400.0
2014-09-04 15:50:00,61.25,61.31,61.25,61.28,41700.0,61.25,61.31,61.25,61.28,41700.0
2014-09-04 15:55:00,61.29,61.3,61.24,61.25,15200.0,61.29,61.3,61.24,61.25,15200.0
2014-09-05 09:30:00,61.21,61.42,60.85,60.9,22600.0,61.21,61.42,60.85,60.9,22600.0
2014-09-05 09:35:00,61.0,61.1,60.88,60.97,16300.0,61.0,61.1,60.88,60.97,16300.0
2014-09-05 09:40:00,60.95,61.05,60.68,61.05,18400.0,60.95,61.05,60.68,61.05,18400.0
2014-09-05 09:45:00,61.05,61.32,61.02,61.16,18100.0,61.05,61.32,61.02,61.16,18100.0
2014-09-05 09:50:00,61.14,61.2,61.0,61.13,28300.0,61.14,61.2,61.0,61.13,28300.0
2014-09-05 09:55:00,61.13,61.15,61.03,61.05,65300.0,61.13,61.15,61.03,61.05,65300.0
2014-09-05 10:00:00,61.07,61.09,60.9,60.95,50900.0,61.07,61.09,60.9,60.95,50900.0
2014-09-05 10:05:00,60.94,61.01,60.78,60.99,30800.0,60.94,61.01,60.78,60.99,30800.0
2014-09-05 10:10:00,60.97,61.01,60.8,60.81,10500.0,60.97,61.01,60.8,60.81,10500.0
2014-09-05 10:15:00,60.83,60.89,60.76,60.79,7800.0,60.83,60.89,60.76,60.79,7800.0
2014-09-05 10:20:00,60.87,60.89,60.82,60.89,1500.0,60.87,60.89,60.82,60.89,1500.0
2014-09-05 10:25:00,60.85,60.94,60.8,60.8,5600.0,60.85,60.94,60.8,60.8,5600.0
2014-09-05 10:30:00,60.85,60.99,60.83,60.95,5300.0,60.85,60.99,60.83,60.95,5300.0
2014-09-05 10:35:00,60.92,60.94,60.77,60.8,3800.0,60.92,60.94,60.77,60.8,3800.0
2014-09-05 10:40:00,60.8,60.97,60.77,60.87,2600.0,60.8,60.97,60.77,60.87,2600.0
2014-09-05 10:45:00,60.83,61.02,60.83,60.89,5000.0,60.83,61.02,60.83,60.89,5000.0
2014-09-05 10:50:00,60.84,61.08,60.82,61.05,4200.0,60.84,61.08,60.82,61.05,4200.0
2014-09-05 10:55:00,61.07,61.2,61.07,61.13,4000.0,61.07,61.2,61.07,61.13,4000.0
2014-09-05 11:00:00,61.11,61.26,61.09,61.25,10300.0,61.11,61.26,61.09,61.25,10300.0
2014-09-05 11:05:00,61.24,61.27,61.14,61.17,18500.0,61.24,61.27,61.14,61.17,18500.0
2014-09-05 11:10:00,61.17,61.49,61.17,61.41,17500.0,61.17,61.49,61.17,61.41,17500.0
2014-09-05 11:15:00,61.44,61.53,61.38,61.42,11100.0,61.44,61.53,61.38,61.42,11100.0
2014-09-05 11:20:00,61.43,61.54,61.43,61.52,5500.0,61.43,61.54,61.43,61.52,5500.0
2014-09-05 11:25:00,61.52,61.55,61.4,61.42,9200.0,61.52,61.55,61.4,61.42,9200.0
2014-09-05 11:30:00,61.45,61.45,61.38,61.43,4400.0,61.45,61.45,61.38,61.43,4400.0
2014-09-05 11:35:00,61.42,61.5,61.42,61.44,3400.0,61.42,61.5,61.42,61.44,3400.0
2014-09-05 11:40:00,61.42,61.54,61.41,61.51,5000.0,61.42,61.54,61.41,61.51,5000.0
2014-09-05 11:45:00,61.53,61.59,61.52,61.57,4400.0,61.53,61.59,61.52,61.57,4400.0
2014-09-05 11:50:00,61.55,61.72,61.55,61.72,3200.0,61.55,61.72,61.55,61.72,3200.0
2014-09-05 11:55:00,61.73,61.78,61.68,61.72,7400.0,61.73,61.78,61.68,61.72,7400.0
2014-09-05 12:00:00,61.72,61.82,61.71,61.81,1200.0,61.72,61.82,61.71,61.81,1200.0
2014-09-05 12:05:00,61.82,61.84,61.69,61.69,6400.0,61.82,61.84,61.69,61.69,6400.0
2014-09-05 12:10:00,61.69,61.83,61.69,61.83,3100.0,61.69,61.83,61.69,61.83,3100.0
2014-09-05 12:15:00,61.84,61.86,61.7,61.77,4100.0,61.84,61.86,61.7,61.77,4100.0
2014-09-05 12:20:00,61.78,61.78,61.7,61.7,1700.0,61.78,61.78,61.7,61.7,1700.0
2014-09-05 12:25:00,61.7,61.74,61.67,61.74,5000.0,61.7,61.74,61.67,61.74,5000.0
2014-09-05 12:30:00,61.77,61.93,61.77,61.88,3800.0,61.77,61.93,61.77,61.88,3800.0
2014-09-05 12:35:00,61.88,61.9,61.85,61.88,1700.0,61.88,61.9,61.85,61.88,1700.0
2014-09-05 12:40:00,61.89,61.97,61.86,61.94,3500.0,61.89,61.97,61.86,61.94,3500.0
2014-09-05 12:45:00,61.92,61.96,61.78,61.88,12100.0,61.92,61.96,61.78,61.88,12100.0
2014-09-05 12:50:00,61.82,61.94,61.81,61.9,3500.0,61.82,61.94,61.81,61.9,3500.0
2014-09-05 12:55:00,61.92,61.98,61.85,61.85,4300.0,61.92,61.98,61.85,61.85,4300.0
2014-09-05 13:00:00,61.85,62.06,61.8,62.02,11400.0,61.85,62.06,61.8,62.02,11400.0
2014-09-05 13:05:00,62.0,62.1,61.97,62.1,3300.0,62.0,62.1,61.97,62.1,3300.0
2014-09-05 13:10:00,62.08,62.18,62.08,62.13,2200.0,62.08,62.18,62.08,62.13,2200.0
2014-09-05 13:15:00,62.15,62.2,62.07,62.07,7200.0,62.15,62.2,62.07,62.07,7200.0
2014-09-05 13:20:00,62.1,62.11,62.02,62.07,2100.0,62.1,62.11,62.02,62.07,2100.0
2014-09-05 13:25:00,62.05,62.07,61.96,61.96,2600.0,62.05,62.07,61.96,61.96,2600.0
2014-09-05 13:30:00,61.96,62.0,61.95,61.95,2300.0,61.96,62.0,61.95,61.95,2300.0
2014-09-05 13:35:00,61.93,61.93,61.86,61.91,3800.0,61.93,61.93,61.86,61.91,3800.0
2014-09-05 13:40:00,61.87,61.94,61.87,61.92,2700.0,61.87,61.94,61.87,61.92,2700.0
2014-09-05 13:45:00,61.88,61.93,61.87,61.92,5900.0,61.88,61.93,61.87,61.92,5900.0
2014-09-05 13:50:00,61.92,61.94,61.87,61.9,4000.0,61.92,61.94,61.87,61.9,4000.0
2014-09-05 13:55:00,61.91,61.91,61.83,61.89,2000.0,61.91,61.91,61.83,61.89,2000.0
2014-09-05 14:00:00,61.88,61.99,61.88,61.99,4000.0,61.88,61.99,61.88,61.99,4000.0
2014-09-05 14:05:00,62.0,62.04,61.97,62.03,5000.0,62.0,62.04,61.97,62.03,5000.0
2014-09-05 14:10:00,62.01,62.08,61.98,62.08,10400.0,62.01,62.08,61.98,62.08,10400.0
2014-09-05 14:15:00,62.09,62.19,62.07,62.17,9900.0,62.09,62.19,62.07,62.17,9900.0
2014-09-05 14:20:00,62.16,62.23,62.15,62.23,4600.0,62.16,62.23,62.15,62.23,4600.0
2014-09-05 14:25:00,62.2,62.29,62.19,62.27,8000.0,62.2,62.29,62.19,62.27,8000.0
2014-09-05 14:30:00,62.27,62.31,62.26,62.3,5800.0,62.27,62.31,62.26,62.3,5800.0
2014-09-05 14:35:00,62.34,62.37,62.29,62.35,9300.0,62.34,62.37,62.29,62.35,9300.0
2014-09-05 14:40:00,62.35,62.37,62.31,62.33,2300.0,62.35,62.37,62.31,62.33,2300.0
2014-09-05 14:45:00,62.34,62.39,62.33,62.36,4100.0,62.34,62.39,62.33,62.36,4100.0
2014-09-05 14:50:00,62.36,62.44,62.35,62.4,6500.0,62.36,62.44,62.35,62.4,6500.0
2014-09-05 14:55:00,62.41,62.47,62.39,62.47,4700.0,62.41,62.47,62.39,62.47,4700.0
2014-09-05 15:00:00,62.44,62.49,62.42,62.48,4500.0,62.44,62.49,62.42,62.48,4500.0
2014-09-05 15:05:00,62.46,62.57,62.45,62.54,12500.0,62.46,62.57,62.45,62.54,12500.0
2014-09-05 15:10:00,62.55,62.65,62.55,62.65,9300.0,62.55,62.65,62.55,62.65,9300.0
2014-09-05 15:15:00,62.65,62.68,62.63,62.65,5100.0,62.65,62.68,62.63,62.65,5100.0
2014-09-05 15:20:00,62.67,62.67,62.58,62.61,6300.0,62.67,62.67,62.58,62.61,6300.0
2014-09-05 15:25:00,62.62,62.68,62.62,62.68,7400.0,62.62,62.68,62.62,62.68,7400.0
2014-09-05 15:30:00,62.66,62.68,62.64,62.67,7800.0,62.66,62.68,62.64,62.67,7800.0
2014-09-05 15:35:00,62.67,62.68,62.63,62.63,5800.0,62.67,62.68,62.63,62.63,5800.0
2014-09-05 15:40:00,62.63,62.65,62.6,62.61,11300.0,62.63,62.65,62.6,62.61,11300.0
2014-09-05 15:45:00,62.62,62.63,62.52,62.52,16400.0,62.62,62.63,62.52,62.52,16400.0
2014-09-05 15:50:00,62.54,62.54,62.33,62.34,55100.0,62.54,62.54,62.33,62.34,55100.0
2014-09-05 15:55:00,62.34,62.46,62.34,62.45,28400.0,62.34,62.46,62.34,62.45,28400.0
2014-09-08 09:30:00,62.75,63.43,62.72,63.04,41200.0,62.75,63.43,62.72,63.04,41200.0
2014-09-08 09:35:00,63.05,63.81,62.9,63.71,56500.0,63.05,63.81,62.9,63.71,56500.0
2014-09-08 09:40:00,63.66,63.9,62.5,63.9,29800.0,63.66,63.9,62.5,63.9,29800.0
2014-09-08 09:45:00,63.94,64.01,63.9,64.01,39700.0,63.94,64.01,63.9,64.01,39700.0
2014-09-08 09:50:00,64.03,64.4,64.03,64.25,62000.0,64.03,64.4,64.03,64.25,62000.0
2014-09-08 09:55:00,64.3,64.34,64.2,64.22,20100.0,64.3,64.34,64.2,64.22,20100.0
2014-09-08 10:00:00,64.26,64.38,63.88,63.89,39200.0,64.26,64.38,63.88,63.89,39200.0
2014-09-08 10:05:00,63.89,63.91,63.66,63.71,35500.0,63.89,63.91,63.66,63.71,35500.0
2014-09-08 10:10:00,63.71,64.02,63.71,63.98,11400.0,63.71,64.02,63.71,63.98,11400.0
2014-09-08 10:15:00,64.02,64.34,64.02,64.28,20400.0,64.02,64.34,64.02,64.28,20400.0
2014-09-08 10:20:00,64.3,64.33,64.02,64.16,19900.0,64.3,64.33,64.02,64.16,19900.0
2014-09-08 10:25:00,64.19,64.32,64.16,64.28,14800.0,64.19,64.32,64.16,64.28,14800.0
2014-09-08 10:30:00,64.26,64.29,64.0,64.05,21100.0,64.26,64.29,64.0,64.05,21100.0
2014-09-08 10:35:00,64.01,64.05,63.97,64.02,10500.0,64.01,64.05,63.97,64.02,10500.0
2014-09-08 10:40:00,64.02,64.09,63.97,64.09,9200.0,64.02,64.09,63.97,64.09,9200.0
2014-09-08 10:45:00,64.06,64.13,63.94,64.13,12600.0,64.06,64.13,63.94,64.13,12600.0
2014-09-08 10:50:00,64.1,64.28,64.1,64.19,11400.0,64.1,64.28,64.1,64.19,11400.0
2014-09-08 10:55:00,64.18,64.42,64.18,64.34,14600.0,64.18,64.42,64.18,64.34,14600.0
2014-09-08 11:00:00,64.34,64.37,64.14,64.15,19800.0,64.34,64.37,64.14,64.15,19800.0
2014-09-08 11:05:00,64.14,64.49,64.11,64.48,49800.0,64.14,64.49,64.11,64.48,49800.0
2014-09-08 11:10:00,64.48,64.88,64.48,64.7,103300.0,64.48,64.88,64.48,64.7,103300.0
2014-09-08 11:15:00,64.67,64.88,64.67,64.85,38500.0,64.67,64.88,64.67,64.85,38500.0
2014-09-08 11:20:00,64.83,64.89,64.7,64.83,29900.0,64.83,64.89,64.7,64.83,29900.0
2014-09-08 11:25:00,64.82,64.97,64.82,64.97,18100.0,64.82,64.97,64.82,64.97,18100.0
2014-09-08 11:30:00,64.96,64.98,64.88,64.91,14000.0,64.96,64.98,64.88,64.91,14000.0
2014-09-08 11:35:00,64.91,64.98,64.7,64.7,20800.0,64.91,64.98,64.7,64.7,20800.0
2014-09-08 11:40:00,64.68,64.8,64.57,64.77,51400.0,64.68,64.8,64.57,64.77,51400.0
2014-09-08 11:45:00,64.77,64.77,64.65,64.68,52000.0,64.77,64.77,64.65,64.68,52000.0
2014-09-08 11:50:00,64.7,64.7,64.49,64.49,13200.0,64.7,64.7,64.49,64.49,13200.0
2014-09-08 11:55:00,64.48,64.5,64.41,64.44,14400.0,64.48,64.5,64.41,64.44,14400.0
2014-09-08 12:00:00,64.41,64.44,64.27,64.41,12300.0,64.41,64.44,64.27,64.41,12300.0
2014-09-08 12:05:00,64.4,64.43,64.33,64.35,51900.0,64.4,64.43,64.33,64.35,51900.0
2014-09-08 12:10:00,64.38,64.39,64.32,64.34,11900.0,64.38,64.39,64.32,64.34,11900.0
2014-09-08 12:15:00,64.34,64.37,64.24,64.26,17900.0,64.34,64.37,64.24,64.26,17900.0
2014-09-08 12:20:00,64.25,64.28,64.2,64.21,17400.0,64.25,64.28,64.2,64.21,17400.0
2014-09-08 12:25:00,64.22,64.27,64.22,64.25,8800.0,64.22,64.27,64.22,64.25,8800.0
2014-09-08 12:30:00,64.26,64.46,64.26,64.4,13200.0,64.26,64.46,64.26,64.4,13200.0
2014-09-08 12:35:00,64.43,64.5,64.4,64.5,9800.0,64.43,64.5,64.4,64.5,9800.0
2014-09-08 12:40:00,64.5,64.5,64.41,64.44,28200.0,64.5,64.5,64.41,64.44,28200.0
2014-09-08 12:45:00,64.42,64.5,64.42,64.43,12500.0,64.42,64.5,64.42,64.43,12500.0
2014-09-08 12:50:00,64.43,64.5,64.43,64.46,24500.0,64.43,64.5,64.43,64.46,24500.0
2014-09-08 12:55:00,64.46,64.47,64.41,64.41,13900.0,64.46,64.47,64.41,64.41,13900.0
2014-09-08 13:00:00,64.42,64.5,64.42,64.5,25800.0,64.42,64.5,64.42,64.5,25800.0
2014-09-08 13:05:00,64.5,64.5,64.41,64.42,9700.0,64.5,64.5,64.41,64.42,9700.0
2014-09-08 13:10:00,64.42,64.43,64.34,64.41,12500.0,64.42,64.43,64.34,64.41,12500.0
2014-09-08 13:15:00,64.39,64.4,64.22,64.22,9100.0,64.39,64.4,64.22,64.22,9100.0
2014-09-08 13:20:00,64.24,64.26,64.06,64.16,25600.0,64.24,64.26,64.06,64.16,25600.0
2014-09-08 13:25:00,64.15,64.18,64.12,64.12,6800.0,64.15,64.18,64.12,64.12,6800.0
2014-09-08 13:30:00,64.15,64.16,63.94,63.94,20100.0,64.15,64.16,63.94,63.94,20100.0
2014-09-08 13:35:00,63.94,64.07,63.89,64.07,10400.0,63.94,64.07,63.89,64.07,10400.0
2014-09-08 13:40:00,64.07,64.14,64.05,64.11,17400.0,64.07,64.14,64.05,64.11,17400.0
2014-09-08 13:45:00,64.11,64.12,63.99,64.03,8500.0,64.11,64.12,63.99,64.03,8500.0
2014-09-08 13:50:00,64.02,64.07,63.94,63.94,10400.0,64.02,64.07,63.94,63.94,10400.0
2014-09-08 13:55:00,63.96,63.99,63.96,63.98,8400.0,63.96,63.99,63.96,63.98,8400.0
2014-09-08 14:00:00,63.99,64.12,63.97,64.1,6800.0,63.99,64.12,63.97,64.1,6800.0
2014-09-08 14:05:00,64.12,64.27,64.12,64.27,6800.0,64.12,64.27,64.12,64.27,6800.0
2014-09-08 14:10:00,64.28,64.29,64.21,64.29,7200.0,64.28,64.29,64.21,64.29,7200.0
2014-09-08 14:15:00,64.27,64.32,64.26,64.31,5100.0,64.27,64.32,64.26,64.31,5100.0
2014-09-08 14:20:00,64.31,64.31,64.24,64.24,4000.0,64.31,64.31,64.24,64.24,4000.0
2014-09-08 14:25:00,64.24,64.24,64.13,64.16,12000.0,64.24,64.24,64.13,64.16,12000.0
2014-09-08 14:30:00,64.15,64.17,64.09,64.09,11100.0,64.15,64.17,64.09,64.09,11100.0
2014-09-08 14:35:00,64.08,64.11,63.98,64.0,9700.0,64.08,64.11,63.98,64.0,9700.0
2014-09-08 14:40:00,64.01,64.1,64.0,64.01,13200.0,64.01,64.1,64.0,64.01,13200.0
2014-09-08 14:45:00,64.02,64.15,64.02,64.14,8000.0,64.02,64.15,64.02,64.14,8000.0
2014-09-08 14:50:00,64.14,64.18,64.12,64.14,13000.0,64.14,64.18,64.12,64.14,13000.0
2014-09-08 14:55:00,64.15,64.17,64.13,64.16,8500.0,64.15,64.17,64.13,64.16,8500.0
2014-09-08 15:00:00,64.17,64.17,64.14,64.15,20600.0,64.17,64.17,64.14,64.15,20600.0
2014-09-08 15:05:00,64.15,64.15,64.1,64.13,25500.0,64.15,64.15,64.1,64.13,25500.0
2014-09-08 15:10:00,64.12,64.15,64.12,64.15,23400.0,64.12,64.15,64.12,64.15,23400.0
2014-09-08 15:15:00,64.14,64.17,64.11,64.14,14000.0,64.14,64.17,64.11,64.14,14000.0
2014-09-08 15:20:00,64.14,64.15,64.13,64.13,14200.0,64.14,64.15,64.13,64.13,14200.0
2014-09-08 15:25:00,64.13,64.4,64.11,64.38,41100.0,64.13,64.4,64.11,64.38,41100.0
2014-09-08 15:30:00,64.39,64.41,64.37,64.4,9600.0,64.39,64.41,64.37,64.4,9600.0
2014-09-08 15:35:00,64.39,64.45,64.39,64.44,13200.0,64.39,64.45,64.39,64.44,13200.0
2014-09-08 15:40:00,64.44,64.48,64.43,64.46,17100.0,64.44,64.48,64.43,64.46,17100.0
2014-09-08 15:45:00,64.46,64.5,64.41,64.42,24300.0,64.46,64.5,64.41,64.42,24300.0
2014-09-08 15:50:00,64.43,64.47,64.29,64.3,45800.0,64.43,64.47,64.29,64.3,45800.0
2014-09-08 15:55:00,64.3,64.36,64.21,64.31,56100.0,64.3,64.36,64.21,64.31,56100.0
2014-09-09 09:30:00,63.84,63.97,63.44,63.49,13200.0,63.84,63.97,63.44,63.49,13200.0
2014-09-09 09:35:00,63.53,63.54,63.13,63.54,31400.0,63.53,63.54,63.13,63.54,31400.0
2014-09-09 09:40:00,63.54,63.79,63.27,63.79,13100.0,63.54,63.79,63.27,63.79,13100.0
2014-09-09 09:45:00,63.7,63.73,63.44,63.5,21700.0,63.7,63.73,63.44,63.5,21700.0
2014-09-09 09:50:00,63.6,63.61,63.2,63.29,19200.0,63.6,63.61,63.2,63.29,19200.0
2014-09-09 09:55:00,63.37,63.44,63.32,63.32,3200.0,63.37,63.44,63.32,63.32,3200.0
2014-09-09 10:00:00,63.33,63.41,62.91,63.27,33400.0,63.33,63.41,62.91,63.27,33400.0
2014-09-09 10:05:00,63.28,63.55,63.28,63.35,22200.0,63.28,63.55,63.28,63.35,22200.0
2014-09-09 10:10:00,63.34,63.39,63.21,63.35,11500.0,63.34,63.39,63.21,63.35,11500.0
2014-09-09 10:15:00,63.31,63.32,63.1,63.14,8500.0,63.31,63.32,63.1,63.14,8500.0
2014-09-09 10:20:00,63.07,63.26,62.94,63.23,16200.0,63.07,63.26,62.94,63.23,16200.0
2014-09-09 10:25:00,63.25,63.46,63.21,63.46,13400.0,63.25,63.46,63.21,63.46,13400.0
2014-09-09 10:30:00,63.46,63.53,63.36,63.37,5500.0,63.46,63.53,63.36,63.37,5500.0
2014-09-09 10:35:00,63.37,63.38,63.23,63.34,8200.0,63.37,63.38,63.23,63.34,8200.0
2014-09-09 10:40:00,63.38,63.43,63.2,63.25,17200.0,63.38,63.43,63.2,63.25,17200.0
2014-09-09 10:45:00,63.25,63.25,63.16,63.22,15400.0,63.25,63.25,63.16,63.22,15400.0
2014-09-09 10:50:00,63.22,63.22,63.15,63.17,8800.0,63.22,63.22,63.15,63.17,8800.0
2014-09-09 10:55:00,63.16,63.16,63.03,63.07,7300.0,63.16,63.16,63.03,63.07,7300.0
2014-09-09 11:00:00,63.07,63.07,62.78,62.85,25100.0,63.07,63.07,62.78,62.85,25100.0
2014-09-09 11:05:00,62.84,62.87,62.75,62.87,13200.0,62.84,62.87,62.75,62.87,13200.0
2014-09-09 11:10:00,62.91,63.08,62.88,63.0,8400.0,62.91,63.08,62.88,63.0,8400.0
2014-09-09 11:15:00,63.03,63.06,63.0,63.0,6400.0,63.03,63.06,63.0,63.0,6400.0
2014-09-09 11:20:00,63.01,63.09,63.0,63.05,6500.0,63.01,63.09,63.0,63.05,6500.0
2014-09-09 11:25:00,63.04,63.04,63.0,63.02,12600.0,63.04,63.04,63.0,63.02,12600.0
2014-09-09 11:30:00,63.04,63.12,63.04,63.09,3600.0,63.04,63.12,63.04,63.09,3600.0
2014-09-09 11:35:00,63.09,63.11,63.02,63.11,5000.0,63.09,63.11,63.02,63.11,5000.0
2014-09-09 11:40:00,63.13,63.26,63.13,63.24,3800.0,63.13,63.26,63.13,63.24,3800.0
2014-09-09 11:45:00,63.25,63.28,63.06,63.09,6900.0,63.25,63.28,63.06,63.09,6900.0
2014-09-09 11:50:00,63.09,63.15,63.05,63.05,3700.0,63.09,63.15,63.05,63.05,3700.0
2014-09-09 11:55:00,63.02,63.05,63.0,63.0,6200.0,63.02,63.05,63.0,63.0,6200.0
2014-09-09 12:00:00,63.01,63.06,62.96,62.97,4100.0,63.01,63.06,62.96,62.97,4100.0
2014-09-09 12:05:00,62.98,63.0,62.94,63.0,1800.0,62.98,63.0,62.94,63.0,1800.0
2014-09-09 12:10:00,63.0,63.0,62.84,62.84,3400.0,63.0,63.0,62.84,62.84,3400.0
2014-09-09 12:15:00,62.85,62.89,62.85,62.85,1700.0,62.85,62.89,62.85,62.85,1700.0
2014-09-09 12:20:00,62.87,62.93,62.82,62.82,5900.0,62.87,62.93,62.82,62.82,5900.0
2014-09-09 12:25:00,62.85,62.85,62.72,62.77,7300.0,62.85,62.85,62.72,62.77,7300.0
2014-09-09 12:30:00,62.75,62.84,62.74,62.84,7100.0,62.75,62.84,62.74,62.84,7100.0
2014-09-09 12:35:00,62.87,62.87,62.77,62.81,3300.0,62.87,62.87,62.77,62.81,3300.0
2014-09-09 12:40:00,62.86,62.93,62.79,62.9,8600.0,62.86,62.93,62.79,62.9,8600.0
2014-09-09 12:45:00,62.93,63.01,62.92,62.95,4300.0,62.93,63.01,62.92,62.95,4300.0
2014-09-09 12:50:00,62.98,63.01,62.94,62.99,6600.0,62.98,63.01,62.94,62.99,6600.0
2014-09-09 12:55:00,63.02,63.02,62.96,63.0,2500.0,63.02,63.02,62.96,63.0,2500.0
2014-09-09 13:00:00,62.99,63.04,62.99,63.01,6300.0,62.99,63.04,62.99,63.01,6300.0
2014-09-09 13:05:00,63.0,63.14,62.85,63.08,34100.0,63.0,63.14,62.85,63.08,34100.0
2014-09-09 13:10:00,63.09,63.24,63.08,63.17,11500.0,63.09,63.24,63.08,63.17,11500.0
2014-09-09 13:15:00,63.19,63.19,63.08,63.12,4200.0,63.19,63.19,63.08,63.12,4200.0
2014-09-09 13:20:00,63.11,63.16,62.99,62.99,2600.0,63.11,63.16,62.99,62.99,2600.0
2014-09-09 13:25:00,63.0,63.09,62.97,63.04,5900.0,63.0,63.09,62.97,63.04,5900.0
2014-09-09 13:30:00,63.05,63.17,63.05,63.09,6000.0,63.05,63.17,63.05,63.09,6000.0
2014-09-09 13:35:00,63.11,63.15,63.04,63.07,6200.0,63.11,63.15,63.04,63.07,6200.0
2014-09-09 13:40:00,63.1,63.13,62.99,63.09,3700.0,63.1,63.13,62.99,63.09,3700.0
2014-09-09 13:45:00,63.09,63.23,63.09,63.19,15100.0,63.09,63.23,63.09,63.19,15100.0
2014-09-09 13:50:00,63.2,63.27,63.15,63.27,20200.0,63.2,63.27,63.15,63.27,20200.0
2014-09-09 13:55:00,63.28,63.37,63.18,63.18,15000.0,63.28,63.37,63.18,63.18,15000.0
2014-09-09 14:00:00,63.22,63.23,63.03,63.09,12400.0,63.22,63.23,63.03,63.09,12400.0
2014-09-09 14:05:00,63.11,63.12,62.95,62.95,3200.0,63.11,63.12,62.95,62.95,3200.0
2014-09-09 14:10:00,62.96,63.0,62.9,62.97,6100.0,62.96,63.0,62.9,62.97,6100.0
2014-09-09 14:15:00,62.92,62.94,62.87,62.94,2400.0,62.92,62.94,62.87,62.94,2400.0
2014-09-09 14:20:00,62.96,62.98,62.87,62.94,8200.0,62.96,62.98,62.87,62.94,8200.0
2014-09-09 14:25:00,62.92,62.95,62.7,62.79,18200.0,62.92,62.95,62.7,62.79,18200.0
2014-09-09 14:30:00,62.84,62.94,62.8,62.94,6700.0,62.84,62.94,62.8,62.94,6700.0
2014-09-09 14:35:00,62.94,62.98,62.87,62.97,3800.0,62.94,62.98,62.87,62.97,3800.0
2014-09-09 14:40:00,62.93,62.98,62.86,62.88,7100.0,62.93,62.98,62.86,62.88,7100.0
2014-09-09 14:45:00,62.88,62.93,62.79,62.84,5000.0,62.88,62.93,62.79,62.84,5000.0
2014-09-09 14:50:00,62.85,62.99,62.83,62.93,4400.0,62.85,62.99,62.83,62.93,4400.0
2014-09-09 14:55:00,62.92,62.97,62.85,62.95,5700.0,62.92,62.97,62.85,62.95,5700.0
2014-09-09 15:00:00,62.92,62.97,62.86,62.86,6800.0,62.92,62.97,62.86,62.86,6800.0
2014-09-09 15:05:00,62.85,62.85,62.65,62.71,8300.0,62.85,62.85,62.65,62.71,8300.0
2014-09-09 15:10:00,62.75,62.75,62.67,62.75,7300.0,62.75,62.75,62.67,62.75,7300.0
2014-09-09 15:15:00,62.73,62.76,62.55,62.58,5600.0,62.73,62.76,62.55,62.58,5600.0
2014-09-09 15:20:00,62.5,62.55,62.31,62.41,11800.0,62.5,62.55,62.31,62.41,11800.0
2014-09-09 15:25:00,62.37,62.46,62.3,62.33,27600.0,62.37,62.46,62.3,62.33,27600.0
2014-09-09 15:30:00,62.32,62.43,62.23,62.43,16300.0,62.32,62.43,62.23,62.43,16300.0
2014-09-09 15:35:00,62.43,62.57,62.43,62.55,29900.0,62.43,62.57,62.43,62.55,29900.0
2014-09-09 15:40:00,62.54,62.57,62.31,62.31,21700.0,62.54,62.57,62.31,62.31,21700.0
2014-09-09 15:45:00,62.31,62.39,62.2,62.3,39100.0,62.31,62.39,62.2,62.3,39100.0
2014-09-09 15:50:00,62.3,62.3,61.96,62.17,85100.0,62.3,62.3,61.96,62.17,85100.0
2014-09-09 15:55:00,62.17,62.25,62.09,62.2,57600.0,62.17,62.25,62.09,62.2,57600.0
2014-09-10 09:30:00,62.2,62.43,62.03,62.42,18900.0,62.2,62.43,62.03,62.42,18900.0
2014-09-10 09:35:00,62.44,62.66,61.89,61.89,28700.0,62.44,62.66,61.89,61.89,28700.0
2014-09-10 09:40:00,61.98,61.98,61.47,61.65,54300.0,61.98,61.98,61.47,61.65,54300.0
2014-09-10 09:45:00,61.66,61.88,61.65,61.82,20200.0,61.66,61.88,61.65,61.82,20200.0
2014-09-10 09:50:00,61.75,61.87,61.69,61.77,21400.0,61.75,61.87,61.69,61.77,21400.0
2014-09-10 09:55:00,61.74,61.99,61.66,61.84,19100.0,61.74,61.99,61.66,61.84,19100.0
2014-09-10 10:00:00,61.84,61.89,61.62,61.62,16100.0,61.84,61.89,61.62,61.62,16100.0
2014-09-10 10:05:00,61.6,61.76,61.44,61.59,37900.0,61.6,61.76,61.44,61.59,37900.0
2014-09-10 10:10:00,61.67,61.96,61.61,61.89,23900.0,61.67,61.96,61.61,61.89,23900.0
2014-09-10 10:15:00,61.89,61.93,61.61,61.64,46500.0,61.89,61.93,61.61,61.64,46500.0
2014-09-10 10:20:00,61.72,61.92,61.67,61.75,15900.0,61.72,61.92,61.67,61.75,15900.0
2014-09-10 10:25:00,61.73,62.01,61.61,61.94,11900.0,61.73,62.01,61.61,61.94,11900.0
2014-09-10 10:30:00,62.01,62.01,61.75,61.9,36600.0,62.01,62.01,61.75,61.9,36600.0
2014-09-10 10:35:00,61.87,61.9,61.67,61.9,25300.0,61.87,61.9,61.67,61.9,25300.0
2014-09-10 10:40:00,61.89,62.14,61.8,61.95,23500.0,61.89,62.14,61.8,61.95,23500.0
2014-09-10 10:45:00,61.97,62.01,61.84,61.88,13800.0,61.97,62.01,61.84,61.88,13800.0
2014-09-10 10:50:00,61.87,61.97,61.75,61.95,21700.0,61.87,61.97,61.75,61.95,21700.0
2014-09-10 10:55:00,62.0,62.08,61.83,61.91,7400.0,62.0,62.08,61.83,61.91,7400.0
2014-09-10 11:00:00,61.92,61.98,61.78,61.8,14700.0,61.92,61.98,61.78,61.8,14700.0
2014-09-10 11:05:00,61.8,61.84,61.74,61.79,10900.0,61.8,61.84,61.74,61.79,10900.0
2014-09-10 11:10:00,61.79,61.96,61.78,61.88,11700.0,61.79,61.96,61.78,61.88,11700.0
2014-09-10 11:15:00,61.89,61.98,61.77,61.77,12500.0,61.89,61.98,61.77,61.77,12500.0
2014-09-10 11:20:00,61.79,61.79,61.69,61.74,3600.0,61.79,61.79,61.69,61.74,3600.0
2014-09-10 11:25:00,61.71,61.75,61.68,61.75,2500.0,61.71,61.75,61.68,61.75,2500.0
2014-09-10 11:30:00,61.76,61.85,61.73,61.83,2100.0,61.76,61.85,61.73,61.83,2100.0
2014-09-10 11:35:00,61.79,61.99,61.79,61.99,4600.0,61.79,61.99,61.79,61.99,4600.0
2014-09-10 11:40:00,62.0,62.06,61.77,61.83,14800.0,62.0,62.06,61.77,61.83,14800.0
2014-09-10 11:45:00,61.84,61.84,61.7,61.76,8000.0,61.84,61.84,61.7,61.76,8000.0
2014-09-10 11:50:00,61.76,61.83,61.75,61.78,12600.0,61.76,61.83,61.75,61.78,12600.0
2014-09-10 11:55:00,61.79,61.94,61.79,61.93,5200.0,61.79,61.94,61.79,61.93,5200.0
2014-09-10 12:00:00,61.95,61.96,61.82,61.91,7400.0,61.95,61.96,61.82,61.91,7400.0
2014-09-10 12:05:00,61.95,61.95,61.9,61.94,7400.0,61.95,61.95,61.9,61.94,7400.0
2014-09-10 12:10:00,61.94,62.05,61.89,61.89,17900.0,61.94,62.05,61.89,61.89,17900.0
2014-09-10 12:15:00,61.88,62.17,61.88,62.15,14600.0,61.88,62.17,61.88,62.15,14600.0
2014-09-10 12:20:00,62.18,62.18,62.01,62.08,12900.0,62.18,62.18,62.01,62.08,12900.0
2014-09-10 12:25:00,62.07,62.08,61.96,61.98,10600.0,62.07,62.08,61.96,61.98,10600.0
2014-09-10 12:30:00,61.98,62.08,61.98,62.07,17500.0,61.98,62.08,61.98,62.07,17500.0
2014-09-10 12:35:00,62.08,62.08,61.97,62.01,15000.0,62.08,62.08,61.97,62.01,15000.0
2014-09-10 12:40:00,62.02,62.08,61.95,62.06,8700.0,62.02,62.08,61.95,62.06,8700.0
2014-09-10 12:45:00,62.07,62.08,62.01,62.02,8000.0,62.07,62.08,62.01,62.02,8000.0
2014-09-10 12:50:00,62.06,62.08,62.05,62.07,24900.0,62.06,62.08,62.05,62.07,24900.0
2014-09-10 12:55:00,62.08,62.08,62.04,62.08,16800.0,62.08,62.08,62.04,62.08,16800.0
2014-09-10 13:00:00,62.08,62.08,62.03,62.04,17900.0,62.08,62.08,62.03,62.04,17900.0
2014-09-10 13:05:00,62.05,62.13,62.01,62.11,17500.0,62.05,62.13,62.01,62.11,17500.0
2014-09-10 13:10:00,62.11,62.19,62.09,62.11,14400.0,62.11,62.19,62.09,62.11,14400.0
2014-09-10 13:15:00,62.1,62.15,62.09,62.11,11500.0,62.1,62.15,62.09,62.11,11500.0
2014-09-10 13:20:00,62.14,62.14,62.11,62.12,3900.0,62.14,62.14,62.11,62.12,3900.0
2014-09-10 13:25:00,62.12,62.17,62.11,62.13,14600.0,62.12,62.17,62.11,62.13,14600.0
2014-09-10 13:30:00,62.13,62.3,62.13,62.24,13800.0,62.13,62.3,62.13,62.24,13800.0
2014-09-10 13:35:00,62.22,62.24,62.16,62.19,14800.0,62.22,62.24,62.16,62.19,14800.0
2014-09-10 13:40:00,62.25,62.32,62.24,62.25,5500.0,62.25,62.32,62.24,62.25,5500.0
2014-09-10 13:45:00,62.24,62.39,62.2,62.35,10400.0,62.24,62.39,62.2,62.35,10400.0
2014-09-10 13:50:00,62.33,62.48,62.33,62.42,5800.0,62.33,62.48,62.33,62.42,5800.0
2014-09-10 13:55:00,62.39,62.48,62.38,62.42,5200.0,62.39,62.48,62.38,62.42,5200.0
2014-09-10 14:00:00,62.42,62.44,62.38,62.42,8500.0,62.42,62.44,62.38,62.42,8500.0
2014-09-10 14:05:00,62.41,62.46,62.37,62.38,8700.0,62.41,62.46,62.37,62.38,8700.0
2014-09-10 14:10:00,62.4,62.4,62.33,62.36,7400.0,62.4,62.4,62.33,62.36,7400.0
2014-09-10 14:15:00,62.36,62.37,62.28,62.28,11300.0,62.36,62.37,62.28,62.28,11300.0
2014-09-10 14:20:00,62.28,62.31,62.28,62.29,12900.0,62.28,62.31,62.28,62.29,12900.0
2014-09-10 14:25:00,62.3,62.36,62.25,62.25,12000.0,62.3,62.36,62.25,62.25,12000.0
2014-09-10 14:30:00,62.26,62.29,62.19,62.19,10100.0,62.26,62.29,62.19,62.19,10100.0
2014-09-10 14:35:00,62.2,62.2,62.13,62.16,13100.0,62.2,62.2,62.13,62.16,13100.0
2014-09-10 14:40:00,62.16,62.19,62.11,62.15,9600.0,62.16,62.19,62.11,62.15,9600.0
2014-09-10 14:45:00,62.15,62.15,62.08,62.1,17900.0,62.15,62.15,62.08,62.1,17900.0
2014-09-10 14:50:00,62.1,62.16,62.09,62.12,40000.0,62.1,62.16,62.09,62.12,40000.0
2014-09-10 14:55:00,62.12,62.16,62.11,62.16,13600.0,62.12,62.16,62.11,62.16,13600.0
2014-09-10 15:00:00,62.17,62.29,62.17,62.24,21500.0,62.17,62.29,62.17,62.24,21500.0
2014-09-10 15:05:00,62.25,62.33,62.24,62.32,12300.0,62.25,62.33,62.24,62.32,12300.0
2014-09-10 15:10:00,62.32,62.37,62.28,62.37,15300.0,62.32,62.37,62.28,62.37,15300.0
2014-09-10 15:15:00,62.37,62.4,62.33,62.34,9000.0,62.37,62.4,62.33,62.34,9000.0
2014-09-10 15:20:00,62.33,62.35,62.31,62.34,10800.0,62.33,62.35,62.31,62.34,10800.0
2014-09-10 15:25:00,62.35,62.5,62.35,62.5,10900.0,62.35,62.5,62.35,62.5,10900.0
2014-09-10 15:30:00,62.49,62.51,62.32,62.46,54200.0,62.49,62.51,62.32,62.46,54200.0
2014-09-10 15:35:00,62.46,62.56,62.41,62.52,24100.0,62.46,62.56,62.41,62.52,24100.0
2014-09-10 15:40:00,62.51,62.64,62.5,62.57,18500.0,62.51,62.64,62.5,62.57,18500.0
2014-09-10 15:45:00,62.58,62.65,62.51,62.58,34000.0,62.58,62.65,62.51,62.58,34000.0
2014-09-10 15:50:00,62.59,62.65,62.46,62.46,39100.0,62.59,62.65,62.46,62.46,39100.0
2014-09-10 15:55:00,62.46,62.53,62.44,62.48,53600.0,62.46,62.53,62.44,62.48,53600.0
2014-09-11 09:30:00,62.18,62.25,61.91,61.96,17100.0,62.18,62.25,61.91,61.96,17100.0
2014-09-11 09:35:00,61.99,62.55,61.99,62.46,7700.0,61.99,62.55,61.99,62.46,7700.0
2014-09-11 09:40:00,62.48,62.51,61.88,61.91,9000.0,62.48,62.51,61.88,61.91,9000.0
2014-09-11 09:45:00,61.92,62.17,61.75,62.04,27700.0,61.92,62.17,61.75,62.04,27700.0
2014-09-11 09:50:00,62.08,62.29,61.99,62.25,16000.0,62.08,62.29,61.99,62.25,16000.0
2014-09-11 09:55:00,62.25,62.42,62.23,62.35,5800.0,62.25,62.42,62.23,62.35,5800.0
2014-09-11 10:00:00,62.42,62.42,62.13,62.22,7900.0,62.42,62.42,62.13,62.22,7900.0
2014-09-11 10:05:00,62.22,62.5,62.22,62.37,8600.0,62.22,62.5,62.22,62.37,8600.0
2014-09-11 10:10:00,62.33,62.41,62.26,62.37,14400.0,62.33,62.41,62.26,62.37,14400.0
2014-09-11 10:15:00,62.4,62.45,62.36,62.37,6800.0,62.4,62.45,62.36,62.37,6800.0
2014-09-11 10:20:00,62.37,62.38,62.26,62.3,5100.0,62.37,62.38,62.26,62.3,5100.0
2014-09-11 10:25:00,62.26,62.3,62.16,62.16,3100.0,62.26,62.3,62.16,62.16,3100.0
2014-09-11 10:30:00,62.2,62.2,62.11,62.12,104500.0,62.2,62.2,62.11,62.12,104500.0
2014-09-11 10:35:00,62.13,62.13,61.79,61.79,14000.0,62.13,62.13,61.79,61.79,14000.0
2014-09-11 10:40:00,61.78,61.8,61.63,61.74,7500.0,61.78,61.8,61.63,61.74,7500.0
2014-09-11 10:45:00,61.69,61.86,61.65,61.84,3300.0,61.69,61.86,61.65,61.84,3300.0
2014-09-11 10:50:00,61.84,62.09,61.84,62.09,4000.0,61.84,62.09,61.84,62.09,4000.0
2014-09-11 10:55:00,62.11,62.15,62.0,62.08,6300.0,62.11,62.15,62.0,62.08,6300.0
2014-09-11 11:00:00,62.08,62.3,62.08,62.28,3800.0,62.08,62.3,62.08,62.28,3800.0
2014-09-11 11:05:00,62.26,62.36,62.25,62.33,4200.0,62.26,62.36,62.25,62.33,4200.0
2014-09-11 11:10:00,62.29,62.38,62.21,62.34,34500.0,62.29,62.38,62.21,62.34,34500.0
2014-09-11 11:15:00,62.3,62.39,62.28,62.29,31500.0,62.3,62.39,62.28,62.29,31500.0
2014-09-11 11:20:00,62.32,62.5,62.32,62.48,5300.0,62.32,62.5,62.32,62.48,5300.0
2014-09-11 11:25:00,62.43,62.49,62.31,62.43,7100.0,62.43,62.49,62.31,62.43,7100.0
2014-09-11 11:30:00,62.4,62.72,62.4,62.69,9300.0,62.4,62.72,62.4,62.69,9300.0
2014-09-11 11:35:00,62.71,62.8,62.69,62.75,8000.0,62.71,62.8,62.69,62.75,8000.0
2014-09-11 11:40:00,62.73,62.74,62.43,62.44,13800.0,62.73,62.74,62.43,62.44,13800.0
2014-09-11 11:45:00,62.44,62.52,62.43,62.46,20300.0,62.44,62.52,62.43,62.46,20300.0
2014-09-11 11:50:00,62.47,62.57,62.47,62.57,70900.0,62.47,62.57,62.47,62.57,70900.0
2014-09-11 11:55:00,62.55,62.74,62.55,62.74,2200.0,62.55,62.74,62.55,62.74,2200.0
2014-09-11 12:00:00,62.75,62.86,62.75,62.84,4300.0,62.75,62.86,62.75,62.84,4300.0
2014-09-11 12:05:00,62.83,62.86,62.76,62.79,3200.0,62.83,62.86,62.76,62.79,3200.0
2014-09-11 12:10:00,62.78,62.85,62.78,62.78,3600.0,62.78,62.85,62.78,62.78,3600.0
2014-09-11 12:15:00,62.82,62.95,62.82,62.94,4800.0,62.82,62.95,62.82,62.94,4800.0
2014-09-11 12:20:00,62.94,63.0,62.79,62.79,15800.0,62.94,63.0,62.79,62.79,15800.0
2014-09-11 12:25:00,62.78,62.79,62.7,62.76,6900.0,62.78,62.79,62.7,62.76,6900.0
2014-09-11 12:30:00,62.78,62.8,62.75,62.75,4000.0,62.78,62.8,62.75,62.75,4000.0
2014-09-11 12:35:00,62.75,62.8,62.75,62.8,17900.0,62.75,62.8,62.75,62.8,17900.0
2014-09-11 12:40:00,62.8,62.89,62.79,62.85,106100.0,62.8,62.89,62.79,62.85,106100.0
2014-09-11 12:45:00,62.86,62.91,62.71,62.73,6900.0,62.86,62.91,62.71,62.73,6900.0
2014-09-11 12:50:00,62.72,62.78,62.71,62.78,4300.0,62.72,62.78,62.71,62.78,4300.0
2014-09-11 12:55:00,62.75,62.75,62.55,62.65,3000.0,62.75,62.75,62.55,62.65,3000.0
2014-09-11 13:00:00,62.66,62.68,62.56,62.57,4200.0,62.66,62.68,62.56,62.57,4200.0
2014-09-11 13:05:00,62.57,62.63,62.54,62.56,4400.0,62.57,62.63,62.54,62.56,4400.0
2014-09-11 13:10:00,62.6,62.68,62.58,62.63,3600.0,62.6,62.68,62.58,62.63,3600.0
2014-09-11 13:15:00,62.63,62.68,62.46,62.46,3400.0,62.63,62.68,62.46,62.46,3400.0
2014-09-11 13:20:00,62.46,62.53,62.35,62.35,2900.0,62.46,62.53,62.35,62.35,2900.0
2014-09-11 13:25:00,62.32,62.36,62.23,62.25,4100.0,62.32,62.36,62.23,62.25,4100.0
2014-09-11 13:30:00,62.29,62.35,62.27,62.35,2200.0,62.29,62.35,62.27,62.35,2200.0
2014-09-11 13:35:00,62.34,62.35,62.23,62.34,12800.0,62.34,62.35,62.23,62.34,12800.0
2014-09-11 13:40:00,62.34,62.36,62.24,62.24,2400.0,62.34,62.36,62.24,62.24,2400.0
2014-09-11 13:45:00,62.26,62.35,62.26,62.3,2200.0,62.26,62.35,62.26,62.3,2200.0
2014-09-11 13:50:00,62.32,62.34,62.24,62.24,9600.0,62.32,62.34,62.24,62.24,9600.0
2014-09-11 13:55:00,62.21,62.29,62.21,62.24,5400.0,62.21,62.29,62.21,62.24,5400.0
2014-09-11 14:00:00,62.25,62.37,62.24,62.37,3900.0,62.25,62.37,62.24,62.37,3900.0
2014-09-11 14:05:00,62.37,62.54,62.34,62.49,32600.0,62.37,62.54,62.34,62.49,32600.0
2014-09-11 14:10:00,62.49,62.55,62.4,62.47,40200.0,62.49,62.55,62.4,62.47,40200.0
2014-09-11 14:15:00,62.49,62.52,62.49,62.5,3600.0,62.49,62.52,62.49,62.5,3600.0
2014-09-11 14:20:00,62.49,62.54,62.37,62.5,32200.0,62.49,62.54,62.37,62.5,32200.0
2014-09-11 14:25:00,62.51,62.7,62.5,62.69,3300.0,62.51,62.7,62.5,62.69,3300.0
2014-09-11 14:30:00,62.71,62.87,62.71,62.83,34800.0,62.71,62.87,62.71,62.83,34800.0
2014-09-11 14:35:00,62.82,62.88,62.79,62.79,7600.0,62.82,62.88,62.79,62.79,7600.0
2014-09-11 14:40:00,62.8,62.85,62.74,62.79,5900.0,62.8,62.85,62.74,62.79,5900.0
2014-09-11 14:45:00,62.8,62.88,62.77,62.81,106700.0,62.8,62.88,62.77,62.81,106700.0
2014-09-11 14:50:00,62.79,62.81,62.58,62.72,5800.0,62.79,62.81,62.58,62.72,5800.0
2014-09-11 14:55:00,62.71,62.79,62.69,62.79,4100.0,62.71,62.79,62.69,62.79,4100.0
2014-09-11 15:00:00,62.8,62.88,62.8,62.85,3300.0,62.8,62.88,62.8,62.85,3300.0
2014-09-11 15:05:00,62.88,62.88,62.79,62.83,6600.0,62.88,62.88,62.79,62.83,6600.0
2014-09-11 15:10:00,62.83,62.97,62.83,62.97,9500.0,62.83,62.97,62.83,62.97,9500.0
2014-09-11 15:15:00,62.97,63.12,62.96,63.1,11700.0,62.97,63.12,62.96,63.1,11700.0
2014-09-11 15:20:00,63.11,63.16,63.04,63.1,42500.0,63.11,63.16,63.04,63.1,42500.0
2014-09-11 15:25:00,63.09,63.15,63.04,63.15,48400.0,63.09,63.15,63.04,63.15,48400.0
2014-09-11 15:30:00,63.16,63.23,63.1,63.22,15000.0,63.16,63.23,63.1,63.22,15000.0
2014-09-11 15:35:00,63.22,63.22,63.0,63.02,58700.0,63.22,63.22,63.0,63.02,58700.0
2014-09-11 15:40:00,63.02,63.14,63.0,63.05,47500.0,63.02,63.14,63.0,63.05,47500.0
2014-09-11 15:45:00,63.07,63.33,63.06,63.33,40000.0,63.07,63.33,63.06,63.33,40000.0
2014-09-11 15:50:00,63.33,63.36,63.29,63.3,27600.0,63.33,63.36,63.29,63.3,27600.0
2014-09-11 15:55:00,63.31,63.39,63.29,63.34,66500.0,63.31,63.39,63.29,63.34,66500.0
2014-09-12 09:30:00,63.15,63.16,62.71,62.73,18800.0,63.15,63.16,62.71,62.73,18800.0
2014-09-12 09:35:00,62.74,63.06,62.45,62.45,24900.0,62.74,63.06,62.45,62.45,24900.0
2014-09-12 09:40:00,62.45,62.55,62.28,62.52,6600.0,62.45,62.55,62.28,62.52,6600.0
2014-09-12 09:45:00,62.55,62.63,62.35,62.63,4700.0,62.55,62.63,62.35,62.63,4700.0
2014-09-12 09:50:00,62.66,62.66,62.4,62.53,7200.0,62.66,62.66,62.4,62.53,7200.0
2014-09-12 09:55:00,62.52,62.61,62.4,62.48,8700.0,62.52,62.61,62.4,62.48,8700.0
2014-09-12 10:00:00,62.42,62.54,62.37,62.42,6400.0,62.42,62.54,62.37,62.42,6400.0
2014-09-12 10:05:00,62.34,62.52,62.24,62.26,33100.0,62.34,62.52,62.24,62.26,33100.0
2014-09-12 10:10:00,62.3,62.57,62.19,62.3,113700.0,62.3,62.57,62.19,62.3,113700.0
2014-09-12 10:15:00,62.3,62.36,62.2,62.3,82500.0,62.3,62.36,62.2,62.3,82500.0
2014-09-12 10:20:00,62.27,62.28,61.91,61.91,21900.0,62.27,62.28,61.91,61.91,21900.0
2014-09-12 10:25:00,61.92,62.18,61.87,62.18,7200.0,61.92,62.18,61.87,62.18,7200.0
2014-09-12 10:30:00,62.17,62.24,62.08,62.22,32700.0,62.17,62.24,62.08,62.22,32700.0
2014-09-12 10:35:00,62.21,62.3,62.12,62.12,3600.0,62.21,62.3,62.12,62.12,3600.0
2014-09-12 10:40:00,62.15,62.18,62.03,62.09,7900.0,62.15,62.18,62.03,62.09,7900.0
2014-09-12 10:45:00,62.02,62.06,61.83,61.83,7600.0,62.02,62.06,61.83,61.83,7600.0
2014-09-12 10:50:00,61.83,61.88,61.71,61.87,8100.0,61.83,61.88,61.71,61.87,8100.0
2014-09-12 10:55:00,61.87,61.91,61.77,61.82,12100.0,61.87,61.91,61.77,61.82,12100.0
2014-09-12 11:00:00,61.82,61.94,61.77,61.79,34700.0,61.82,61.94,61.77,61.79,34700.0
2014-09-12 11:05:00,61.78,61.8,61.64,61.65,10000.0,61.78,61.8,61.64,61.65,10000.0
2014-09-12 11:10:00,61.64,61.68,61.48,61.55,22600.0,61.64,61.68,61.48,61.55,22600.0
2014-09-12 11:15:00,61.54,61.58,61.49,61.56,20400.0,61.54,61.58,61.49,61.56,20400.0
2014-09-12 11:20:00,61.55,61.62,61.54,61.62,9200.0,61.55,61.62,61.54,61.62,9200.0
2014-09-12 11:25:00,61.66,61.72,61.6,61.6,30200.0,61.66,61.72,61.6,61.6,30200.0
2014-09-12 11:30:00,61.64,61.65,61.48,61.48,4000.0,61.64,61.65,61.48,61.48,4000.0
2014-09-12 11:35:00,61.48,61.48,61.3,61.31,12500.0,61.48,61.48,61.3,61.31,12500.0
2014-09-12 11:40:00,61.3,61.35,61.26,61.28,6200.0,61.3,61.35,61.26,61.28,6200.0
2014-09-12 11:45:00,61.25,61.3,61.14,61.2,15100.0,61.25,61.3,61.14,61.2,15100.0
2014-09-12 11:50:00,61.2,61.23,61.16,61.22,4300.0,61.2,61.23,61.16,61.22,4300.0
2014-09-12 11:55:00,61.18,61.22,61.14,61.2,8800.0,61.18,61.22,61.14,61.2,8800.0
2014-09-12 12:00:00,61.2,61.52,61.2,61.5,12200.0,61.2,61.52,61.2,61.5,12200.0
2014-09-12 12:05:00,61.56,61.57,61.47,61.47,3800.0,61.56,61.57,61.47,61.47,3800.0
2014-09-12 12:10:00,61.44,61.44,61.36,61.37,5800.0,61.44,61.44,61.36,61.37,5800.0
2014-09-12 12:15:00,61.36,61.57,61.32,61.56,65600.0,61.36,61.57,61.32,61.56,65600.0
2014-09-12 12:20:00,61.58,61.58,61.53,61.55,30000.0,61.58,61.58,61.53,61.55,30000.0
2014-09-12 12:25:00,61.55,61.62,61.54,61.62,9500.0,61.55,61.62,61.54,61.62,9500.0
2014-09-12 12:30:00,61.63,61.83,61.63,61.83,17200.0,61.63,61.83,61.63,61.83,17200.0
2014-09-12 12:35:00,61.83,61.9,61.81,61.83,10100.0,61.83,61.9,61.81,61.83,10100.0
2014-09-12 12:40:00,61.86,61.9,61.83,61.83,4500.0,61.86,61.9,61.83,61.83,4500.0
2014-09-12 12:45:00,61.87,62.27,61.81,62.27,13200.0,61.87,62.27,61.81,62.27,13200.0
2014-09-12 12:50:00,62.25,62.28,62.22,62.27,17100.0,62.25,62.28,62.22,62.27,17100.0
2014-09-12 12:55:00,62.26,62.28,62.18,62.18,9100.0,62.26,62.28,62.18,62.18,9100.0
2014-09-12 13:00:00,62.21,62.41,62.19,62.41,11400.0,62.21,62.41,62.19,62.41,11400.0
2014-09-12 13:05:00,62.41,62.41,62.23,62.23,4800.0,62.41,62.41,62.23,62.23,4800.0
2014-09-12 13:10:00,62.14,62.17,62.1,62.1,6100.0,62.14,62.17,62.1,62.1,6100.0
2014-09-12 13:15:00,62.12,62.13,61.93,61.93,7200.0,62.12,62.13,61.93,61.93,7200.0
2014-09-12 13:20:00,61.94,61.94,61.83,61.85,8800.0,61.94,61.94,61.83,61.85,8800.0
2014-09-12 13:25:00,61.89,61.91,61.86,61.88,6400.0,61.89,61.91,61.86,61.88,6400.0
2014-09-12 13:30:00,61.86,61.94,61.84,61.91,6000.0,61.86,61.94,61.84,61.91,6000.0
2014-09-12 13:35:00,61.87,61.91,61.82,61.9,28700.0,61.87,61.91,61.82,61.9,28700.0
2014-09-12 13:40:00,61.9,61.9,61.83,61.89,6400.0,61.9,61.9,61.83,61.89,6400.0
2014-09-12 13:45:00,61.88,62.13,61.88,62.1,6500.0,61.88,62.13,61.88,62.1,6500.0
2014-09-12 13:50:00,62.1,62.11,62.08,62.1,8200.0,62.1,62.11,62.08,62.1,8200.0
2014-09-12 13:55:00,62.1,62.11,62.07,62.07,6400.0,62.1,62.11,62.07,62.07,6400.0
2014-09-12 14:00:00,62.09,62.11,62.02,62.02,18100.0,62.09,62.11,62.02,62.02,18100.0
2014-09-12 14:05:00,62.02,62.07,61.9,61.9,7200.0,62.02,62.07,61.9,61.9,7200.0
2014-09-12 14:10:00,61.95,62.08,61.95,62.05,7900.0,61.95,62.08,61.95,62.05,7900.0
2014-09-12 14:15:00,62.01,62.13,61.95,62.13,37300.0,62.01,62.13,61.95,62.13,37300.0
2014-09-12 14:20:00,62.13,62.14,61.96,61.98,11200.0,62.13,62.14,61.96,61.98,11200.0
2014-09-12 14:25:00,61.96,62.01,61.93,61.96,6400.0,61.96,62.01,61.93,61.96,6400.0
2014-09-12 14:30:00,61.95,62.01,61.94,61.99,3400.0,61.95,62.01,61.94,61.99,3400.0
2014-09-12 14:35:00,61.97,62.0,61.94,61.94,16900.0,61.97,62.0,61.94,61.94,16900.0
2014-09-12 14:40:00,61.93,61.97,61.71,61.73,9300.0,61.93,61.97,61.71,61.73,9300.0
2014-09-12 14:45:00,61.7,61.97,61.7,61.9,7800.0,61.7,61.97,61.7,61.9,7800.0
2014-09-12 14:50:00,61.92,61.92,61.78,61.78,3700.0,61.92,61.92,61.78,61.78,3700.0
2014-09-12 14:55:00,61.76,61.83,61.74,61.77,6000.0,61.76,61.83,61.74,61.77,6000.0
2014-09-12 15:00:00,61.75,61.78,61.67,61.69,22000.0,61.75,61.78,61.67,61.69,22000.0
2014-09-12 15:05:00,61.69,61.75,61.57,61.61,13900.0,61.69,61.75,61.57,61.61,13900.0
2014-09-12 15:10:00,61.62,61.63,61.57,61.6,11400.0,61.62,61.63,61.57,61.6,11400.0
2014-09-12 15:15:00,61.63,61.73,61.61,61.61,22300.0,61.63,61.73,61.61,61.61,22300.0
2014-09-12 15:20:00,61.61,61.63,61.55,61.6,12800.0,61.61,61.63,61.55,61.6,12800.0
2014-09-12 15:25:00,61.61,61.64,61.52,61.52,20200.0,61.61,61.64,61.52,61.52,20200.0
2014-09-12 15:30:00,61.54,61.65,61.52,61.64,14000.0,61.54,61.65,61.52,61.64,14000.0
2014-09-12 15:35:00,61.65,61.65,61.56,61.63,16000.0,61.65,61.65,61.56,61.63,16000.0
2014-09-12 15:40:00,61.62,61.67,61.57,61.57,28000.0,61.62,61.67,61.57,61.57,28000.0
2014-09-12 15:45:00,61.58,61.65,61.52,61.61,39800.0,61.58,61.65,61.52,61.61,39800.0
2014-09-12 15:50:00,61.61,61.66,61.59,61.62,31500.0,61.61,61.66,61.59,61.62,31500.0
2014-09-12 15:55:00,61.62,61.64,61.59,61.61,37800.0,61.62,61.64,61.59,61.61,37800.0
2014-09-15 09:30:00,62.43,62.43,61.66,61.66,18100.0,62.43,62.43,61.66,61.66,18100.0
2014-09-15 09:35:00,61.66,61.66,61.05,61.29,9800.0,61.66,61.66,61.05,61.29,9800.0
2014-09-15 09:40:00,61.33,61.33,60.99,60.99,14400.0,61.33,61.33,60.99,60.99,14400.0
2014-09-15 09:45:00,61.05,61.05,60.43,60.51,25800.0,61.05,61.05,60.43,60.51,25800.0
2014-09-15 09:50:00,60.54,60.68,60.34,60.47,18300.0,60.54,60.68,60.34,60.47,18300.0
2014-09-15 09:55:00,60.41,60.46,59.88,60.04,47700.0,60.41,60.46,59.88,60.04,47700.0
2014-09-15 10:00:00,60.02,60.05,59.74,59.9,18500.0,60.02,60.05,59.74,59.9,18500.0
2014-09-15 10:05:00,59.84,60.07,59.77,59.96,5900.0,59.84,60.07,59.77,59.96,5900.0
2014-09-15 10:10:00,60.06,60.1,59.71,59.84,8100.0,60.06,60.1,59.71,59.84,8100.0
2014-09-15 10:15:00,59.82,59.93,59.71,59.83,13500.0,59.82,59.93,59.71,59.83,13500.0
2014-09-15 10:20:00,59.87,59.93,59.72,59.76,8200.0,59.87,59.93,59.72,59.76,8200.0
2014-09-15 10:25:00,59.76,59.95,59.59,59.9,7800.0,59.76,59.95,59.59,59.9,7800.0
2014-09-15 10:30:00,59.93,60.02,59.79,59.81,9900.0,59.93,60.02,59.79,59.81,9900.0
2014-09-15 10:35:00,59.78,59.86,59.75,59.82,3400.0,59.78,59.86,59.75,59.82,3400.0
2014-09-15 10:40:00,59.84,59.85,59.51,59.54,5800.0,59.84,59.85,59.51,59.54,5800.0
2014-09-15 10:45:00,59.51,59.64,59.47,59.6,9400.0,59.51,59.64,59.47,59.6,9400.0
2014-09-15 10:50:00,59.59,59.7,59.55,59.68,8300.0,59.59,59.7,59.55,59.68,8300.0
2014-09-15 10:55:00,59.62,59.67,59.51,59.53,2900.0,59.62,59.67,59.51,59.53,2900.0
2014-09-15 11:00:00,59.53,59.55,59.36,59.48,16100.0,59.53,59.55,59.36,59.48,16100.0
2014-09-15 11:05:00,59.5,59.5,59.36,59.4,3600.0,59.5,59.5,59.36,59.4,3600.0
2014-09-15 11:10:00,59.39,59.44,59.33,59.36,6500.0,59.39,59.44,59.33,59.36,6500.0
2014-09-15 11:15:00,59.33,59.33,59.12,59.12,28000.0,59.33,59.33,59.12,59.12,28000.0
2014-09-15 11:20:00,59.12,59.18,58.85,58.86,58200.0,59.12,59.18,58.85,58.86,58200.0
2014-09-15 11:25:00,58.9,58.94,58.8,58.91,17100.0,58.9,58.94,58.8,58.91,17100.0
2014-09-15 11:30:00,58.89,59.04,58.79,58.82,21800.0,58.89,59.04,58.79,58.82,21800.0
2014-09-15 11:35:00,58.82,58.83,58.73,58.74,25100.0,58.82,58.83,58.73,58.74,25100.0
2014-09-15 11:40:00,58.78,58.78,58.66,58.66,11300.0,58.78,58.78,58.66,58.66,11300.0
2014-09-15 11:45:00,58.68,58.8,58.68,58.76,7300.0,58.68,58.8,58.68,58.76,7300.0
2014-09-15 11:50:00,58.75,58.75,58.62,58.65,21900.0,58.75,58.75,58.62,58.65,21900.0
2014-09-15 11:55:00,58.64,58.83,58.63,58.78,17000.0,58.64,58.83,58.63,58.78,17000.0
2014-09-15 12:00:00,58.75,59.08,58.74,59.08,8600.0,58.75,59.08,58.74,59.08,8600.0
2014-09-15 12:05:00,59.08,59.19,59.05,59.19,8800.0,59.08,59.19,59.05,59.19,8800.0
2014-09-15 12:10:00,59.19,59.2,58.79,58.97,18800.0,59.19,59.2,58.79,58.97,18800.0
2014-09-15 12:15:00,59.0,59.05,58.88,58.93,6300.0,59.0,59.05,58.88,58.93,6300.0
2014-09-15 12:20:00,58.95,58.95,58.89,58.9,2500.0,58.95,58.95,58.89,58.9,2500.0
2014-09-15 12:25:00,58.93,59.04,58.89,58.98,7800.0,58.93,59.04,58.89,58.98,7800.0
2014-09-15 12:30:00,58.97,59.02,58.86,58.91,5600.0,58.97,59.02,58.86,58.91,5600.0
2014-09-15 12:35:00,58.88,58.9,58.66,58.67,13600.0,58.88,58.9,58.66,58.67,13600.0
2014-09-15 12:40:00,58.68,58.72,58.64,58.69,9900.0,58.68,58.72,58.64,58.69,9900.0
2014-09-15 12:45:00,58.73,58.77,58.6,58.76,9900.0,58.73,58.77,58.6,58.76,9900.0
2014-09-15 12:50:00,58.76,58.84,58.69,58.81,11400.0,58.76,58.84,58.69,58.81,11400.0
2014-09-15 12:55:00,58.79,58.82,58.68,58.75,11100.0,58.79,58.82,58.68,58.75,11100.0
2014-09-15 13:00:00,58.75,58.8,58.7,58.71,9900.0,58.75,58.8,58.7,58.71,9900.0
2014-09-15 13:05:00,58.71,58.73,58.62,58.7,6100.0,58.71,58.73,58.62,58.7,6100.0
2014-09-15 13:10:00,58.71,58.74,58.54,58.55,9300.0,58.71,58.74,58.54,58.55,9300.0
2014-09-15 13:15:00,58.54,58.6,58.51,58.56,5200.0,58.54,58.6,58.51,58.56,5200.0
2014-09-15 13:20:00,58.51,58.52,58.4,58.44,35900.0,58.51,58.52,58.4,58.44,35900.0
2014-09-15 13:25:00,58.45,58.47,58.2,58.22,24100.0,58.45,58.47,58.2,58.22,24100.0
2014-09-15 13:30:00,58.23,58.27,58.21,58.25,16400.0,58.23,58.27,58.21,58.25,16400.0
2014-09-15 13:35:00,58.24,58.25,58.15,58.18,19300.0,58.24,58.25,58.15,58.18,19300.0
2014-09-15 13:40:00,58.14,58.19,58.09,58.19,8200.0,58.14,58.19,58.09,58.19,8200.0
2014-09-15 13:45:00,58.17,58.17,58.02,58.07,8200.0,58.17,58.17,58.02,58.07,8200.0
2014-09-15 13:50:00,58.02,58.07,57.9,57.94,10300.0,58.02,58.07,57.9,57.94,10300.0
2014-09-15 13:55:00,57.89,57.97,57.89,57.96,7000.0,57.89,57.97,57.89,57.96,7000.0
2014-09-15 14:00:00,57.97,57.99,57.92,57.97,4800.0,57.97,57.99,57.92,57.97,4800.0
2014-09-15 14:05:00,58.0,58.08,57.95,58.07,5700.0,58.0,58.08,57.95,58.07,5700.0
2014-09-15 14:10:00,58.11,58.18,58.1,58.14,14500.0,58.11,58.18,58.1,58.14,14500.0
2014-09-15 14:15:00,58.16,58.16,58.06,58.06,5900.0,58.16,58.16,58.06,58.06,5900.0
2014-09-15 14:20:00,58.06,58.16,58.06,58.15,7600.0,58.06,58.16,58.06,58.15,7600.0
2014-09-15 14:25:00,58.14,58.46,58.12,58.45,18200.0,58.14,58.46,58.12,58.45,18200.0
2014-09-15 14:30:00,58.47,58.68,58.47,58.65,9200.0,58.47,58.68,58.47,58.65,9200.0
2014-09-15 14:35:00,58.65,58.98,58.64,58.86,37500.0,58.65,58.98,58.64,58.86,37500.0
2014-09-15 14:40:00,58.86,58.96,58.86,58.92,16200.0,58.86,58.96,58.86,58.92,16200.0
2014-09-15 14:45:00,58.92,59.0,58.86,58.89,27000.0,58.92,59.0,58.86,58.89,27000.0
2014-09-15 14:50:00,58.89,58.95,58.88,58.89,21700.0,58.89,58.95,58.88,58.89,21700.0
2014-09-15 14:55:00,58.86,59.07,58.86,59.03,23000.0,58.86,59.07,58.86,59.03,23000.0
2014-09-15 15:00:00,59.03,59.13,59.02,59.08,25300.0,59.03,59.13,59.02,59.08,25300.0
2014-09-15 15:05:00,59.09,59.11,59.02,59.02,13300.0,59.09,59.11,59.02,59.02,13300.0
2014-09-15 15:10:00,59.01,59.02,58.93,58.93,11200.0,59.01,59.02,58.93,58.93,11200.0
2014-09-15 15:15:00,58.93,58.94,58.79,58.89,13800.0,58.93,58.94,58.79,58.89,13800.0
2014-09-15 15:20:00,58.9,58.96,58.9,58.95,11400.0,58.9,58.96,58.9,58.95,11400.0
2014-09-15 15:25:00,58.95,59.04,58.94,59.01,22600.0,58.95,59.04,58.94,59.01,22600.0
2014-09-15 15:30:00,59.02,59.05,58.96,59.05,8400.0,59.02,59.05,58.96,59.05,8400.0
2014-09-15 15:35:00,59.05,59.07,59.02,59.07,10100.0,59.05,59.07,59.02,59.07,10100.0
2014-09-15 15:40:00,59.04,59.06,58.98,58.98,12800.0,59.04,59.06,58.98,58.98,12800.0
2014-09-15 15:45:00,59.0,59.03,58.9,58.95,31000.0,59.0,59.03,58.9,58.95,31000.0
2014-09-15 15:50:00,58.95,59.0,58.83,58.99,64300.0,58.95,59.0,58.83,58.99,64300.0
2014-09-15 15:55:00,58.98,58.99,58.92,58.94,27000.0,58.98,58.99,58.92,58.94,27000.0
2014-09-16 09:30:00,58.46,58.77,58.2,58.5,40300.0,58.46,58.77,58.2,58.5,40300.0
2014-09-16 09:35:00,58.5,58.6,58.45,58.47,12200.0,58.5,58.6,58.45,58.47,12200.0
2014-09-16 09:40:00,58.48,58.57,58.24,58.49,31900.0,58.48,58.57,58.24,58.49,31900.0
2014-09-16 09:45:00,58.54,58.95,58.53,58.56,60700.0,58.54,58.95,58.53,58.56,60700.0
2014-09-16 09:50:00,58.57,58.88,58.56,58.7,16700.0,58.57,58.88,58.56,58.7,16700.0
2014-09-16 09:55:00,58.66,58.88,58.47,58.73,7900.0,58.66,58.88,58.47,58.73,7900.0
2014-09-16 10:00:00,58.72,59.03,58.68,58.84,10200.0,58.72,59.03,58.68,58.84,10200.0
2014-09-16 10:05:00,58.67,59.02,58.52,58.92,16600.0,58.67,59.02,58.52,58.92,16600.0
2014-09-16 10:10:00,58.89,59.26,58.89,59.11,51400.0,58.89,59.26,58.89,59.11,51400.0
2014-09-16 10:15:00,59.1,59.25,59.06,59.19,25400.0,59.1,59.25,59.06,59.19,25400.0
2014-09-16 10:20:00,59.2,59.27,59.13,59.16,62000.0,59.2,59.27,59.13,59.16,62000.0
2014-09-16 10:25:00,59.17,59.24,59.11,59.21,7900.0,59.17,59.24,59.11,59.21,7900.0
2014-09-16 10:30:00,59.19,59.3,59.17,59.28,3300.0,59.19,59.3,59.17,59.28,3300.0
2014-09-16 10:35:00,59.28,59.28,59.17,59.21,14300.0,59.28,59.28,59.17,59.21,14300.0
2014-09-16 10:40:00,59.2,59.27,59.17,59.2,11300.0,59.2,59.27,59.17,59.2,11300.0
2014-09-16 10:45:00,59.2,59.34,59.16,59.19,10600.0,59.2,59.34,59.16,59.19,10600.0
2014-09-16 10:50:00,59.2,59.29,59.17,59.18,3100.0,59.2,59.29,59.17,59.18,3100.0
2014-09-16 10:55:00,59.15,59.16,58.8,58.85,9300.0,59.15,59.16,58.8,58.85,9300.0
2014-09-16 11:00:00,58.81,58.84,58.68,58.81,5700.0,58.81,58.84,58.68,58.81,5700.0
2014-09-16 11:05:00,58.84,58.84,58.61,58.64,8000.0,58.84,58.84,58.61,58.64,8000.0
2014-09-16 11:10:00,58.66,58.77,58.64,58.71,3800.0,58.66,58.77,58.64,58.71,3800.0
2014-09-16 11:15:00,58.68,58.68,58.62,58.64,900.0,58.68,58.68,58.62,58.64,900.0
2014-09-16 11:20:00,58.55,58.88,58.51,58.84,8900.0,58.55,58.88,58.51,58.84,8900.0
2014-09-16 11:25:00,58.83,58.86,58.53,58.86,6400.0,58.83,58.86,58.53,58.86,6400.0
2014-09-16 11:30:00,58.84,58.98,58.77,58.92,6300.0,58.84,58.98,58.77,58.92,6300.0
2014-09-16 11:35:00,58.95,59.15,58.91,59.14,58000.0,58.95,59.15,58.91,59.14,58000.0
2014-09-16 11:40:00,59.07,59.26,58.97,58.97,9200.0,59.07,59.26,58.97,58.97,9200.0
2014-09-16 11:45:00,59.03,59.21,59.03,59.13,5900.0,59.03,59.21,59.03,59.13,5900.0
2014-09-16 11:50:00,59.12,59.24,59.04,59.2,8100.0,59.12,59.24,59.04,59.2,8100.0
2014-09-16 11:55:00,59.17,59.26,59.15,59.21,6800.0,59.17,59.26,59.15,59.21,6800.0
2014-09-16 12:00:00,59.13,59.13,59.13,59.13,300.0,59.13,59.13,59.13,59.13,300.0
2014-09-16 12:05:00,59.08,59.08,58.96,58.98,5000.0,59.08,59.08,58.96,58.98,5000.0
2014-09-16 12:10:00,58.93,59.18,58.92,59.03,13900.0,58.93,59.18,58.92,59.03,13900.0
2014-09-16 12:15:00,59.08,59.1,59.05,59.07,2300.0,59.08,59.1,59.05,59.07,2300.0
2014-09-16 12:20:00,59.06,59.26,59.02,59.24,4100.0,59.06,59.26,59.02,59.24,4100.0
2014-09-16 12:25:00,59.31,59.6,59.31,59.53,21600.0,59.31,59.6,59.31,59.53,21600.0
2014-09-16 12:30:00,59.52,59.69,59.52,59.69,83700.0,59.52,59.69,59.52,59.69,83700.0
2014-09-16 12:35:00,59.66,59.86,59.63,59.83,15500.0,59.66,59.86,59.63,59.83,15500.0
2014-09-16 12:40:00,59.78,59.83,59.71,59.72,3500.0,59.78,59.83,59.71,59.72,3500.0
2014-09-16 12:45:00,59.68,59.7,59.61,59.61,3800.0,59.68,59.7,59.61,59.61,3800.0
2014-09-16 12:50:00,59.59,59.73,59.59,59.71,31000.0,59.59,59.73,59.59,59.71,31000.0
2014-09-16 12:55:00,59.75,59.83,59.64,59.82,7800.0,59.75,59.83,59.64,59.82,7800.0
2014-09-16 13:00:00,59.83,59.86,59.74,59.78,4100.0,59.83,59.86,59.74,59.78,4100.0
2014-09-16 13:05:00,59.79,60.12,59.79,59.98,17700.0,59.79,60.12,59.79,59.98,17700.0
2014-09-16 13:10:00,59.96,60.16,59.83,60.11,20400.0,59.96,60.16,59.83,60.11,20400.0
2014-09-16 13:15:00,60.11,60.12,60.0,60.08,5000.0,60.11,60.12,60.0,60.08,5000.0
2014-09-16 13:20:00,60.05,60.16,60.05,60.13,9400.0,60.05,60.16,60.05,60.13,9400.0
2014-09-16 13:25:00,60.14,60.14,60.0,60.08,5500.0,60.14,60.14,60.0,60.08,5500.0
2014-09-16 13:30:00,60.09,60.16,60.08,60.09,6800.0,60.09,60.16,60.08,60.09,6800.0
2014-09-16 13:35:00,60.06,60.26,60.06,60.25,10400.0,60.06,60.26,60.06,60.25,10400.0
2014-09-16 13:40:00,60.26,60.26,60.12,60.15,22800.0,60.26,60.26,60.12,60.15,22800.0
2014-09-16 13:45:00,60.12,60.12,59.98,59.98,10500.0,60.12,60.12,59.98,59.98,10500.0
2014-09-16 13:50:00,59.99,60.0,59.81,59.84,24700.0,59.99,60.0,59.81,59.84,24700.0
2014-09-16 13:55:00,59.87,59.87,59.75,59.75,11800.0,59.87,59.87,59.75,59.75,11800.0
2014-09-16 14:00:00,59.76,59.85,59.71,59.82,9600.0,59.76,59.85,59.71,59.82,9600.0
2014-09-16 14:05:00,59.8,59.91,59.79,59.83,9300.0,59.8,59.91,59.79,59.83,9300.0
2014-09-16 14:10:00,59.84,59.85,59.74,59.75,4500.0,59.84,59.85,59.74,59.75,4500.0
2014-09-16 14:15:00,59.74,59.75,59.65,59.68,6700.0,59.74,59.75,59.65,59.68,6700.0
2014-09-16 14:20:00,59.62,59.71,59.55,59.7,11300.0,59.62,59.71,59.55,59.7,11300.0
2014-09-16 14:25:00,59.67,59.72,59.54,59.63,5500.0,59.67,59.72,59.54,59.63,5500.0
2014-09-16 14:30:00,59.63,59.68,59.57,59.57,5000.0,59.63,59.68,59.57,59.57,5000.0
2014-09-16 14:35:00,59.6,59.72,59.54,59.54,6300.0,59.6,59.72,59.54,59.54,6300.0
2014-09-16 14:40:00,59.58,59.74,59.58,59.74,11400.0,59.58,59.74,59.58,59.74,11400.0
2014-09-16 14:45:00,59.75,59.91,59.74,59.74,11500.0,59.75,59.91,59.74,59.74,11500.0
2014-09-16 14:50:00,59.73,59.78,59.62,59.74,34500.0,59.73,59.78,59.62,59.74,34500.0
2014-09-16 14:55:00,59.74,59.82,59.68,59.78,5300.0,59.74,59.82,59.68,59.78,5300.0
2014-09-16 15:00:00,59.79,59.79,59.67,59.77,9800.0,59.79,59.79,59.67,59.77,9800.0
2014-09-16 15:05:00,59.82,60.01,59.81,59.94,12700.0,59.82,60.01,59.81,59.94,12700.0
2014-09-16 15:10:00,59.91,59.99,59.86,59.99,9600.0,59.91,59.99,59.86,59.99,9600.0
2014-09-16 15:15:00,59.99,60.04,59.89,59.93,12700.0,59.99,60.04,59.89,59.93,12700.0
2014-09-16 15:20:00,59.89,60.11,59.85,60.07,25200.0,59.89,60.11,59.85,60.07,25200.0
2014-09-16 15:25:00,60.06,60.15,59.99,60.0,12700.0,60.06,60.15,59.99,60.0,12700.0
2014-09-16 15:30:00,60.0,60.02,59.74,59.81,25400.0,60.0,60.02,59.74,59.81,25400.0
2014-09-16 15:35:00,59.81,59.83,59.77,59.81,15200.0,59.81,59.83,59.77,59.81,15200.0
2014-09-16 15:40:00,59.8,59.85,59.78,59.81,52200.0,59.8,59.85,59.78,59.81,52200.0
2014-09-16 15:45:00,59.79,59.87,59.78,59.8,61200.0,59.79,59.87,59.78,59.8,61200.0
2014-09-16 15:50:00,59.81,59.92,59.8,59.83,27400.0,59.81,59.92,59.8,59.83,27400.0
2014-09-16 15:55:00,59.8,59.96,59.76,59.9,60000.0,59.8,59.96,59.76,59.9,60000.0
2014-09-17 09:30:00,59.8,60.57,59.8,60.35,18300.0,59.8,60.57,59.8,60.35,18300.0
2014-09-17 09:35:00,60.35,60.46,60.14,60.18,20500.0,60.35,60.46,60.14,60.18,20500.0
2014-09-17 09:40:00,60.15,60.16,60.0,60.15,3200.0,60.15,60.16,60.0,60.15,3200.0
2014-09-17 09:45:00,60.14,60.39,60.14,60.27,18400.0,60.14,60.39,60.14,60.27,18400.0
2014-09-17 09:50:00,60.24,60.24,60.14,60.18,12400.0,60.24,60.24,60.14,60.18,12400.0
2014-09-17 09:55:00,60.24,60.39,60.18,60.27,24500.0,60.24,60.39,60.18,60.27,24500.0
2014-09-17 10:00:00,60.28,60.34,60.24,60.33,6900.0,60.28,60.34,60.24,60.33,6900.0
2014-09-17 10:05:00,60.34,60.41,60.3,60.31,20100.0,60.34,60.41,60.3,60.31,20100.0
2014-09-17 10:10:00,60.32,60.44,60.32,60.36,16800.0,60.32,60.44,60.32,60.36,16800.0
2014-09-17 10:15:00,60.36,60.44,60.36,60.38,13000.0,60.36,60.44,60.36,60.38,13000.0
2014-09-17 10:20:00,60.39,60.4,60.32,60.34,17200.0,60.39,60.4,60.32,60.34,17200.0
2014-09-17 10:25:00,60.36,60.45,60.32,60.43,18400.0,60.36,60.45,60.32,60.43,18400.0
2014-09-17 10:30:00,60.41,60.45,60.31,60.32,17300.0,60.41,60.45,60.31,60.32,17300.0
2014-09-17 10:35:00,60.3,60.31,60.14,60.16,7700.0,60.3,60.31,60.14,60.16,7700.0
2014-09-17 10:40:00,60.14,60.19,60.06,60.11,12600.0,60.14,60.19,60.06,60.11,12600.0
2014-09-17 10:45:00,60.12,60.13,59.98,59.98,14600.0,60.12,60.13,59.98,59.98,14600.0
2014-09-17 10:50:00,60.0,60.03,59.85,59.85,16800.0,60.0,60.03,59.85,59.85,16800.0
2014-09-17 10:55:00,59.84,59.86,59.77,59.83,13700.0,59.84,59.86,59.77,59.83,13700.0
2014-09-17 11:00:00,59.83,59.85,59.69,59.74,33000.0,59.83,59.85,59.69,59.74,33000.0
2014-09-17 11:05:00,59.74,59.9,59.73,59.88,7300.0,59.74,59.9,59.73,59.88,7300.0
2014-09-17 11:10:00,59.9,59.9,59.78,59.9,4400.0,59.9,59.9,59.78,59.9,4400.0
2014-09-17 11:15:00,59.91,59.95,59.85,59.88,4500.0,59.91,59.95,59.85,59.88,4500.0
2014-09-17 11:20:00,59.96,60.03,59.81,59.81,15600.0,59.96,60.03,59.81,59.81,15600.0
2014-09-17 11:25:00,59.82,59.97,59.81,59.87,4900.0,59.82,59.97,59.81,59.87,4900.0
2014-09-17 11:30:00,59.9,60.0,59.86,59.96,4200.0,59.9,60.0,59.86,59.96,4200.0
2014-09-17 11:35:00,59.98,59.99,59.92,59.94,3600.0,59.98,59.99,59.92,59.94,3600.0
2014-09-17 11:40:00,59.98,60.02,59.93,59.97,16900.0,59.98,60.02,59.93,59.97,16900.0
2014-09-17 11:45:00,59.96,59.98,59.91,59.98,3100.0,59.96,59.98,59.91,59.98,3100.0
2014-09-17 11:50:00,59.99,60.06,59.96,60.05,11800.0,59.99,60.06,59.96,60.05,11800.0
2014-09-17 11:55:00,60.09,60.09,60.01,60.01,8900.0,60.09,60.09,60.01,60.01,8900.0
2014-09-17 12:00:00,60.03,60.06,60.03,60.05,3700.0,60.03,60.06,60.03,60.05,3700.0
2014-09-17 12:05:00,60.05,60.11,59.98,59.98,10400.0,60.05,60.11,59.98,59.98,10400.0
2014-09-17 12:10:00,60.01,60.09,60.01,60.09,1600.0,60.01,60.09,60.01,60.09,1600.0
2014-09-17 12:15:00,60.08,60.08,59.99,60.07,17200.0,60.08,60.08,59.99,60.07,17200.0
2014-09-17 12:20:00,60.08,60.1,60.04,60.08,15600.0,60.08,60.1,60.04,60.08,15600.0
2014-09-17 12:25:00,60.09,60.11,60.08,60.09,5400.0,60.09,60.11,60.08,60.09,5400.0
2014-09-17 12:30:00,60.09,60.12,60.06,60.08,3900.0,60.09,60.12,60.06,60.08,3900.0
2014-09-17 12:35:00,60.09,60.22,60.09,60.2,17300.0,60.09,60.22,60.09,60.2,17300.0
2014-09-17 12:40:00,60.22,60.35,60.2,60.35,40500.0,60.22,60.35,60.2,60.35,40500.0
2014-09-17 12:45:00,60.36,60.56,60.36,60.42,9900.0,60.36,60.56,60.36,60.42,9900.0
2014-09-17 12:50:00,60.4,60.49,60.4,60.49,5000.0,60.4,60.49,60.4,60.49,5000.0
2014-09-17 12:55:00,60.49,60.49,60.41,60.41,8800.0,60.49,60.49,60.41,60.41,8800.0
2014-09-17 13:00:00,60.41,60.44,60.32,60.32,5500.0,60.41,60.44,60.32,60.32,5500.0
2014-09-17 13:05:00,60.31,60.31,60.18,60.18,8100.0,60.31,60.31,60.18,60.18,8100.0
2014-09-17 13:10:00,60.18,60.26,60.18,60.24,6700.0,60.18,60.26,60.18,60.24,6700.0
2014-09-17 13:15:00,60.25,60.25,60.2,60.21,4400.0,60.25,60.25,60.2,60.21,4400.0
2014-09-17 13:20:00,60.2,60.25,60.19,60.25,6100.0,60.2,60.25,60.19,60.25,6100.0
2014-09-17 13:25:00,60.22,60.26,60.17,60.24,6100.0,60.22,60.26,60.17,60.24,6100.0
2014-09-17 13:30:00,60.24,60.28,60.19,60.21,8900.0,60.24,60.28,60.19,60.21,8900.0
2014-09-17 13:35:00,60.23,60.26,60.2,60.25,5000.0,60.23,60.26,60.2,60.25,5000.0
2014-09-17 13:40:00,60.25,60.38,60.23,60.38,7400.0,60.25,60.38,60.23,60.38,7400.0
2014-09-17 13:45:00,60.34,60.48,60.32,60.46,4600.0,60.34,60.48,60.32,60.46,4600.0
2014-09-17 13:50:00,60.45,60.49,60.44,60.47,6700.0,60.45,60.49,60.44,60.47,6700.0
2014-09-17 13:55:00,60.48,60.48,60.43,60.47,4500.0,60.48,60.48,60.43,60.47,4500.0
2014-09-17 14:00:00,60.48,60.58,60.31,60.31,20700.0,60.48,60.58,60.31,60.31,20700.0
2014-09-17 14:05:00,60.34,60.58,60.34,60.56,12900.0,60.34,60.58,60.34,60.56,12900.0
2014-09-17 14:10:00,60.6,61.01,60.6,61.01,16400.0,60.6,61.01,60.6,61.01,16400.0
2014-09-17 14:15:00,61.03,61.1,61.02,61.09,18500.0,61.03,61.1,61.02,61.09,18500.0
2014-09-17 14:20:00,61.1,61.21,61.06,61.21,12900.0,61.1,61.21,61.06,61.21,12900.0
2014-09-17 14:25:00,61.2,61.25,61.18,61.24,11400.0,61.2,61.25,61.18,61.24,11400.0
2014-09-17 14:30:00,61.23,61.28,61.14,61.14,17800.0,61.23,61.28,61.14,61.14,17800.0
2014-09-17 14:35:00,61.13,61.14,60.97,60.99,11800.0,61.13,61.14,60.97,60.99,11800.0
2014-09-17 14:40:00,60.99,61.01,60.84,60.84,17200.0,60.99,61.01,60.84,60.84,17200.0
2014-09-17 14:45:00,60.81,60.86,60.75,60.83,12300.0,60.81,60.86,60.75,60.83,12300.0
2014-09-17 14:50:00,60.85,60.99,60.85,60.97,12100.0,60.85,60.99,60.85,60.97,12100.0
2014-09-17 14:55:00,60.96,61.02,60.96,61.0,16700.0,60.96,61.02,60.96,61.0,16700.0
2014-09-17 15:00:00,60.99,61.18,60.98,61.17,39900.0,60.99,61.18,60.98,61.17,39900.0
2014-09-17 15:05:00,61.19,61.47,61.19,61.35,26200.0,61.19,61.47,61.19,61.35,26200.0
2014-09-17 15:10:00,61.35,61.35,61.16,61.25,15800.0,61.35,61.35,61.16,61.25,15800.0
2014-09-17 15:15:00,61.24,61.43,61.24,61.42,23000.0,61.24,61.43,61.24,61.42,23000.0
2014-09-17 15:20:00,61.43,61.44,61.2,61.25,28900.0,61.43,61.44,61.2,61.25,28900.0
2014-09-17 15:25:00,61.23,61.23,61.1,61.2,22200.0,61.23,61.23,61.1,61.2,22200.0
2014-09-17 15:30:00,61.23,61.28,61.2,61.25,32600.0,61.23,61.28,61.2,61.25,32600.0
2014-09-17 15:35:00,61.2,61.27,61.13,61.15,61100.0,61.2,61.27,61.13,61.15,61100.0
2014-09-17 15:40:00,61.15,61.29,61.13,61.24,23000.0,61.15,61.29,61.13,61.24,23000.0
2014-09-17 15:45:00,61.23,61.23,61.06,61.07,38500.0,61.23,61.23,61.06,61.07,38500.0
2014-09-17 15:50:00,61.08,61.1,60.97,60.99,31000.0,61.08,61.1,60.97,60.99,31000.0
2014-09-17 15:55:00,60.98,61.06,60.94,61.02,37900.0,60.98,61.06,60.94,61.02,37900.0
2014-09-18 09:30:00,61.02,61.34,60.91,60.93,21500.0,61.02,61.34,60.91,60.93,21500.0
2014-09-18 09:35:00,61.01,61.05,60.78,60.78,4800.0,61.01,61.05,60.78,60.78,4800.0
2014-09-18 09:40:00,60.92,61.08,60.76,60.76,8500.0,60.92,61.08,60.76,60.76,8500.0
2014-09-18 09:45:00,60.8,60.89,60.54,60.75,13600.0,60.8,60.89,60.54,60.75,13600.0
2014-09-18 09:50:00,60.67,61.0,60.67,60.92,2900.0,60.67,61.0,60.67,60.92,2900.0
2014-09-18 09:55:00,60.93,61.1,60.7,61.1,7400.0,60.93,61.1,60.7,61.1,7400.0
2014-09-18 10:00:00,61.11,61.26,60.91,60.91,4200.0,61.11,61.26,60.91,60.91,4200.0
2014-09-18 10:05:00,60.89,60.94,60.8,60.9,6700.0,60.89,60.94,60.8,60.9,6700.0
2014-09-18 10:10:00,60.9,60.9,60.65,60.76,28100.0,60.9,60.9,60.65,60.76,28100.0
2014-09-18 10:15:00,60.71,60.82,60.71,60.77,34500.0,60.71,60.82,60.71,60.77,34500.0
2014-09-18 10:20:00,60.78,60.86,60.78,60.81,3100.0,60.78,60.86,60.78,60.81,3100.0
2014-09-18 10:25:00,60.84,60.87,60.39,60.44,6900.0,60.84,60.87,60.39,60.44,6900.0
2014-09-18 10:30:00,60.44,60.53,60.23,60.4,17700.0,60.44,60.53,60.23,60.4,17700.0
2014-09-18 10:35:00,60.39,60.54,60.36,60.54,15700.0,60.39,60.54,60.36,60.54,15700.0
2014-09-18 10:40:00,60.54,60.73,60.53,60.73,7400.0,60.54,60.73,60.53,60.73,7400.0
2014-09-18 10:45:00,60.74,60.81,60.74,60.8,5100.0,60.74,60.81,60.74,60.8,5100.0
2014-09-18 10:50:00,60.81,60.81,60.74,60.74,2400.0,60.81,60.81,60.74,60.74,2400.0
2014-09-18 10:55:00,60.74,60.83,60.72,60.77,7000.0,60.74,60.83,60.72,60.77,7000.0
2014-09-18 11:00:00,60.77,60.85,60.76,60.83,4300.0,60.77,60.85,60.76,60.83,4300.0
2014-09-18 11:05:00,60.84,60.86,60.81,60.86,1500.0,60.84,60.86,60.81,60.86,1500.0
2014-09-18 11:10:00,60.86,60.94,60.85,60.92,3400.0,60.86,60.94,60.85,60.92,3400.0
2014-09-18 11:15:00,60.92,60.92,60.76,60.79,8300.0,60.92,60.92,60.76,60.79,8300.0
2014-09-18 11:20:00,60.8,60.86,60.79,60.86,4100.0,60.8,60.86,60.79,60.86,4100.0
2014-09-18 11:25:00,60.85,60.93,60.83,60.92,7400.0,60.85,60.93,60.83,60.92,7400.0
2014-09-18 11:30:00,60.94,61.04,60.94,61.04,2600.0,60.94,61.04,60.94,61.04,2600.0
2014-09-18 11:35:00,60.89,60.99,60.89,60.94,1400.0,60.89,60.99,60.89,60.94,1400.0
2014-09-18 11:40:00,60.93,61.04,60.93,61.04,1900.0,60.93,61.04,60.93,61.04,1900.0
2014-09-18 11:45:00,61.0,61.02,60.98,60.99,3600.0,61.0,61.02,60.98,60.99,3600.0
2014-09-18 11:50:00,60.98,61.09,60.97,61.04,5100.0,60.98,61.09,60.97,61.04,5100.0
2014-09-18 11:55:00,61.0,61.06,60.99,61.03,4300.0,61.0,61.06,60.99,61.03,4300.0
2014-09-18 12:00:00,61.01,61.1,61.01,61.1,2400.0,61.01,61.1,61.01,61.1,2400.0
2014-09-18 12:05:00,61.11,61.17,61.11,61.17,900.0,61.11,61.17,61.11,61.17,900.0
2014-09-18 12:10:00,61.14,61.36,61.12,61.34,18500.0,61.14,61.36,61.12,61.34,18500.0
2014-09-18 12:15:00,61.32,61.32,61.27,61.3,1700.0,61.32,61.32,61.27,61.3,1700.0
2014-09-18 12:20:00,61.29,61.33,61.23,61.23,5200.0,61.29,61.33,61.23,61.23,5200.0
2014-09-18 12:25:00,61.25,61.26,61.23,61.25,5200.0,61.25,61.26,61.23,61.25,5200.0
2014-09-18 12:30:00,61.25,61.32,61.25,61.3,3200.0,61.25,61.32,61.25,61.3,3200.0
2014-09-18 12:35:00,61.27,61.31,61.23,61.28,5000.0,61.27,61.31,61.23,61.28,5000.0
2014-09-18 12:40:00,61.29,61.3,61.24,61.26,4200.0,61.29,61.3,61.24,61.26,4200.0
2014-09-18 12:45:00,61.25,61.27,61.23,61.27,2800.0,61.25,61.27,61.23,61.27,2800.0
2014-09-18 12:50:00,61.27,61.29,61.25,61.29,3100.0,61.27,61.29,61.25,61.29,3100.0
2014-09-18 12:55:00,61.3,61.31,61.26,61.29,2600.0,61.3,61.31,61.26,61.29,2600.0
2014-09-18 13:00:00,61.28,61.34,61.28,61.31,2500.0,61.28,61.34,61.28,61.31,2500.0
2014-09-18 13:05:00,61.31,61.36,61.3,61.3,7700.0,61.31,61.36,61.3,61.3,7700.0
2014-09-18 13:10:00,61.27,61.35,61.27,61.35,1400.0,61.27,61.35,61.27,61.35,1400.0
2014-09-18 13:15:00,61.34,61.37,61.32,61.37,2500.0,61.34,61.37,61.32,61.37,2500.0
2014-09-18 13:20:00,61.34,61.34,61.27,61.27,5800.0,61.34,61.34,61.27,61.27,5800.0
2014-09-18 13:25:00,61.27,61.32,61.26,61.26,3100.0,61.27,61.32,61.26,61.26,3100.0
2014-09-18 13:30:00,61.28,61.3,61.26,61.29,4000.0,61.28,61.3,61.26,61.29,4000.0
2014-09-18 13:35:00,61.29,61.3,61.25,61.26,7100.0,61.29,61.3,61.25,61.26,7100.0
2014-09-18 13:40:00,61.27,61.29,61.25,61.28,4400.0,61.27,61.29,61.25,61.28,4400.0
2014-09-18 13:45:00,61.28,61.3,61.25,61.28,3100.0,61.28,61.3,61.25,61.28,3100.0
2014-09-18 13:50:00,61.27,61.31,61.26,61.31,6200.0,61.27,61.31,61.26,61.31,6200.0
2014-09-18 13:55:00,61.31,61.31,61.27,61.29,4200.0,61.31,61.31,61.27,61.29,4200.0
2014-09-18 14:00:00,61.29,61.36,61.29,61.31,6200.0,61.29,61.36,61.29,61.31,6200.0
2014-09-18 14:05:00,61.31,61.35,61.08,61.32,27300.0,61.31,61.35,61.08,61.32,27300.0
2014-09-18 14:10:00,61.3,61.44,61.3,61.44,5100.0,61.3,61.44,61.3,61.44,5100.0
2014-09-18 14:15:00,61.41,61.45,61.3,61.31,8100.0,61.41,61.45,61.3,61.31,8100.0
2014-09-18 14:20:00,61.31,61.34,61.3,61.32,8800.0,61.31,61.34,61.3,61.32,8800.0
2014-09-18 14:25:00,61.31,61.32,61.27,61.28,6500.0,61.31,61.32,61.27,61.28,6500.0
2014-09-18 14:30:00,61.29,61.31,61.27,61.31,3500.0,61.29,61.31,61.27,61.31,3500.0
2014-09-18 14:35:00,61.29,61.32,61.28,61.3,11000.0,61.29,61.32,61.28,61.3,11000.0
2014-09-18 14:40:00,61.29,61.32,61.29,61.3,5100.0,61.29,61.32,61.29,61.3,5100.0
2014-09-18 14:45:00,61.29,61.31,61.27,61.29,6900.0,61.29,61.31,61.27,61.29,6900.0
2014-09-18 14:50:00,61.28,61.28,61.23,61.24,9200.0,61.28,61.28,61.23,61.24,9200.0
2014-09-18 14:55:00,61.24,61.25,61.21,61.22,13300.0,61.24,61.25,61.21,61.22,13300.0
2014-09-18 15:00:00,61.22,61.24,61.2,61.21,10900.0,61.22,61.24,61.2,61.21,10900.0
2014-09-18 15:05:00,61.2,61.27,61.2,61.25,7900.0,61.2,61.27,61.2,61.25,7900.0
2014-09-18 15:10:00,61.25,61.28,61.23,61.23,16600.0,61.25,61.28,61.23,61.23,16600.0
2014-09-18 15:15:00,61.23,61.23,61.14,61.2,12300.0,61.23,61.23,61.14,61.2,12300.0
2014-09-18 15:20:00,61.19,61.23,61.16,61.17,11400.0,61.19,61.23,61.16,61.17,11400.0
2014-09-18 15:25:00,61.17,61.24,61.17,61.21,8000.0,61.17,61.24,61.17,61.21,8000.0
2014-09-18 15:30:00,61.21,61.22,61.15,61.16,8000.0,61.21,61.22,61.15,61.16,8000.0
2014-09-18 15:35:00,61.16,61.23,61.16,61.21,13600.0,61.16,61.23,61.16,61.21,13600.0
2014-09-18 15:40:00,61.21,61.22,61.14,61.17,14400.0,61.21,61.22,61.14,61.17,14400.0
2014-09-18 15:45:00,61.17,61.27,61.16,61.24,33800.0,61.17,61.27,61.16,61.24,33800.0
2014-09-18 15:50:00,61.24,61.25,61.19,61.25,26900.0,61.24,61.25,61.19,61.25,26900.0
2014-09-18 15:55:00,61.24,61.34,61.22,61.32,46600.0,61.24,61.34,61.22,61.32,46600.0
2014-09-19 09:30:00,61.76,62.18,61.71,62.03,39300.0,61.76,62.18,61.71,62.03,39300.0
2014-09-19 09:35:00,62.02,62.41,61.87,62.41,18600.0,62.02,62.41,61.87,62.41,18600.0
2014-09-19 09:40:00,62.4,62.6,62.19,62.55,26400.0,62.4,62.6,62.19,62.55,26400.0
2014-09-19 09:45:00,62.62,62.63,62.42,62.5,12000.0,62.62,62.63,62.42,62.5,12000.0
2014-09-19 09:50:00,62.5,62.72,62.5,62.63,19500.0,62.5,62.72,62.5,62.63,19500.0
2014-09-19 09:55:00,62.53,62.58,62.45,62.54,10300.0,62.53,62.58,62.45,62.54,10300.0
2014-09-19 10:00:00,62.48,62.73,62.43,62.65,31000.0,62.48,62.73,62.43,62.65,31000.0
2014-09-19 10:05:00,62.65,62.86,62.65,62.8,19100.0,62.65,62.86,62.65,62.8,19100.0
2014-09-19 10:10:00,62.87,62.96,62.85,62.96,11500.0,62.87,62.96,62.85,62.96,11500.0
2014-09-19 10:15:00,62.98,62.98,62.86,62.95,11200.0,62.98,62.98,62.86,62.95,11200.0
2014-09-19 10:20:00,62.9,62.96,62.9,62.94,6400.0,62.9,62.96,62.9,62.94,6400.0
2014-09-19 10:25:00,62.91,63.21,62.91,63.19,59700.0,62.91,63.21,62.91,63.19,59700.0
2014-09-19 10:30:00,63.18,63.33,63.06,63.33,69300.0,63.18,63.33,63.06,63.33,69300.0
2014-09-19 10:35:00,63.33,63.51,63.31,63.44,64700.0,63.33,63.51,63.31,63.44,64700.0
2014-09-19 10:40:00,63.43,63.65,63.43,63.6,74700.0,63.43,63.65,63.43,63.6,74700.0
2014-09-19 10:45:00,63.6,63.67,63.17,63.2,49900.0,63.6,63.67,63.17,63.2,49900.0
2014-09-19 10:50:00,63.17,63.19,62.87,63.09,41800.0,63.17,63.19,62.87,63.09,41800.0
2014-09-19 10:55:00,63.09,63.09,62.89,62.93,10100.0,63.09,63.09,62.89,62.93,10100.0
2014-09-19 11:00:00,62.93,62.99,62.82,62.94,10800.0,62.93,62.99,62.82,62.94,10800.0
2014-09-19 11:05:00,62.92,63.1,62.91,62.97,27200.0,62.92,63.1,62.91,62.97,27200.0
2014-09-19 11:10:00,62.94,62.98,62.83,62.87,4500.0,62.94,62.98,62.83,62.87,4500.0
2014-09-19 11:15:00,62.91,63.01,62.9,62.93,42000.0,62.91,63.01,62.9,62.93,42000.0
2014-09-19 11:20:00,62.95,62.96,62.87,62.9,4200.0,62.95,62.96,62.87,62.9,4200.0
2014-09-19 11:25:00,62.89,62.92,62.76,62.76,19600.0,62.89,62.92,62.76,62.76,19600.0
2014-09-19 11:30:00,62.77,62.87,62.74,62.82,20000.0,62.77,62.87,62.74,62.82,20000.0
2014-09-19 11:35:00,62.83,62.88,62.71,62.79,11600.0,62.83,62.88,62.71,62.79,11600.0
2014-09-19 11:40:00,62.73,62.78,62.63,62.66,22400.0,62.73,62.78,62.63,62.66,22400.0
2014-09-19 11:45:00,62.61,62.67,62.45,62.51,32900.0,62.61,62.67,62.45,62.51,32900.0
2014-09-19 11:50:00,62.5,62.54,62.42,62.42,26300.0,62.5,62.54,62.42,62.42,26300.0
2014-09-19 11:55:00,62.44,62.45,62.26,62.37,23900.0,62.44,62.45,62.26,62.37,23900.0
2014-09-19 12:00:00,62.36,62.46,62.3,62.34,16200.0,62.36,62.46,62.3,62.34,16200.0
2014-09-19 12:05:00,62.38,62.45,62.28,62.4,29500.0,62.38,62.45,62.28,62.4,29500.0
2014-09-19 12:10:00,62.41,62.46,62.37,62.43,10400.0,62.41,62.46,62.37,62.43,10400.0
2014-09-19 12:15:00,62.4,62.45,62.34,62.41,15600.0,62.4,62.45,62.34,62.41,15600.0
2014-09-19 12:20:00,62.39,62.43,62.28,62.43,22300.0,62.39,62.43,62.28,62.43,22300.0
2014-09-19 12:25:00,62.43,62.49,62.3,62.43,8100.0,62.43,62.49,62.3,62.43,8100.0
2014-09-19 12:30:00,62.42,62.42,62.27,62.29,6100.0,62.42,62.42,62.27,62.29,6100.0
2014-09-19 12:35:00,62.3,62.36,62.26,62.32,5100.0,62.3,62.36,62.26,62.32,5100.0
2014-09-19 12:40:00,62.36,62.36,62.19,62.19,7400.0,62.36,62.36,62.19,62.19,7400.0
2014-09-19 12:45:00,62.19,62.19,62.0,62.0,7100.0,62.19,62.19,62.0,62.0,7100.0
2014-09-19 12:50:00,61.96,62.05,61.96,62.01,4500.0,61.96,62.05,61.96,62.01,4500.0
2014-09-19 12:55:00,62.03,62.06,61.94,62.06,3900.0,62.03,62.06,61.94,62.06,3900.0
2014-09-19 13:00:00,62.03,62.08,61.97,62.0,29700.0,62.03,62.08,61.97,62.0,29700.0
2014-09-19 13:05:00,62.01,62.01,61.86,61.92,5300.0,62.01,62.01,61.86,61.92,5300.0
2014-09-19 13:10:00,61.92,61.93,61.78,61.82,8700.0,61.92,61.93,61.78,61.82,8700.0
2014-09-19 13:15:00,61.82,61.82,61.68,61.74,5700.0,61.82,61.82,61.68,61.74,5700.0
2014-09-19 13:20:00,61.75,61.82,61.74,61.8,4200.0,61.75,61.82,61.74,61.8,4200.0
2014-09-19 13:25:00,61.8,61.86,61.8,61.85,6400.0,61.8,61.86,61.8,61.85,6400.0
2014-09-19 13:30:00,61.87,62.0,61.87,61.95,20900.0,61.87,62.0,61.87,61.95,20900.0
2014-09-19 13:35:00,61.93,61.97,61.91,61.92,17800.0,61.93,61.97,61.91,61.92,17800.0
2014-09-19 13:40:00,61.9,61.9,61.84,61.88,6900.0,61.9,61.9,61.84,61.88,6900.0
2014-09-19 13:45:00,61.88,61.92,61.86,61.89,5400.0,61.88,61.92,61.86,61.89,5400.0
2014-09-19 13:50:00,61.9,61.94,61.74,61.75,12900.0,61.9,61.94,61.74,61.75,12900.0
2014-09-19 13:55:00,61.76,61.79,61.67,61.7,16500.0,61.76,61.79,61.67,61.7,16500.0
2014-09-19 14:00:00,61.71,61.74,61.68,61.68,11900.0,61.71,61.74,61.68,61.68,11900.0
2014-09-19 14:05:00,61.69,61.72,61.64,61.71,8600.0,61.69,61.72,61.64,61.71,8600.0
2014-09-19 14:10:00,61.71,61.79,61.7,61.79,5600.0,61.71,61.79,61.7,61.79,5600.0
2014-09-19 14:15:00,61.79,61.89,61.79,61.82,6100.0,61.79,61.89,61.79,61.82,6100.0
2014-09-19 14:20:00,61.83,61.93,61.82,61.92,11900.0,61.83,61.93,61.82,61.92,11900.0
2014-09-19 14:25:00,61.91,61.97,61.91,61.95,6800.0,61.91,61.97,61.91,61.95,6800.0
2014-09-19 14:30:00,61.95,61.96,61.9,61.92,10200.0,61.95,61.96,61.9,61.92,10200.0
2014-09-19 14:35:00,61.92,61.92,61.89,61.92,12000.0,61.92,61.92,61.89,61.92,12000.0
2014-09-19 14:40:00,61.91,61.93,61.89,61.9,16200.0,61.91,61.93,61.89,61.9,16200.0
2014-09-19 14:45:00,61.9,61.92,61.88,61.9,15100.0,61.9,61.92,61.88,61.9,15100.0
2014-09-19 14:50:00,61.9,61.91,61.85,61.89,10800.0,61.9,61.91,61.85,61.89,10800.0
2014-09-19 14:55:00,61.89,61.9,61.85,61.85,5400.0,61.89,61.9,61.85,61.85,5400.0
2014-09-19 15:00:00,61.84,61.87,61.81,61.83,6900.0,61.84,61.87,61.81,61.83,6900.0
2014-09-19 15:05:00,61.84,61.84,61.77,61.78,5300.0,61.84,61.84,61.77,61.78,5300.0
2014-09-19 15:10:00,61.78,61.79,61.75,61.76,4900.0,61.78,61.79,61.75,61.76,4900.0
2014-09-19 15:15:00,61.76,61.78,61.75,61.75,9800.0,61.76,61.78,61.75,61.75,9800.0
2014-09-19 15:20:00,61.76,61.77,61.67,61.73,39000.0,61.76,61.77,61.67,61.73,39000.0
2014-09-19 15:25:00,61.72,61.78,61.7,61.7,20600.0,61.72,61.78,61.7,61.7,20600.0
2014-09-19 15:30:00,61.7,61.78,61.69,61.71,23800.0,61.7,61.78,61.69,61.71,23800.0
2014-09-19 15:35:00,61.72,61.73,61.66,61.67,15300.0,61.72,61.73,61.66,61.67,15300.0
2014-09-19 15:40:00,61.68,61.8,61.68,61.78,38200.0,61.68,61.8,61.68,61.78,38200.0
2014-09-19 15:45:00,61.78,62.17,61.78,62.08,85700.0,61.78,62.17,61.78,62.08,85700.0
2014-09-19 15:50:00,62.09,62.2,62.05,62.16,69800.0,62.09,62.2,62.05,62.16,69800.0
2014-09-19 15:55:00,62.15,62.37,62.15,62.33,196200.0,62.15,62.37,62.15,62.33,196200.0
2014-09-22 09:30:00,61.96,61.96,61.61,61.66,13500.0,61.96,61.96,61.61,61.66,13500.0
2014-09-22 09:35:00,61.95,61.95,61.16,61.23,9600.0,61.95,61.95,61.16,61.23,9600.0
2014-09-22 09:40:00,61.05,61.35,61.05,61.21,5800.0,61.05,61.35,61.05,61.21,5800.0
2014-09-22 09:45:00,61.28,61.5,61.14,61.18,50100.0,61.28,61.5,61.14,61.18,50100.0
2014-09-22 09:50:00,61.18,61.23,61.02,61.11,11500.0,61.18,61.23,61.02,61.11,11500.0
2014-09-22 09:55:00,61.06,61.38,61.04,61.19,14900.0,61.06,61.38,61.04,61.19,14900.0
2014-09-22 10:00:00,61.19,61.42,61.11,61.42,3900.0,61.19,61.42,61.11,61.42,3900.0
2014-09-22 10:05:00,61.42,61.67,61.42,61.67,3600.0,61.42,61.67,61.42,61.67,3600.0
2014-09-22 10:10:00,61.55,61.56,61.36,61.36,4500.0,61.55,61.56,61.36,61.36,4500.0
2014-09-22 10:15:00,61.3,61.3,61.0,61.0,8600.0,61.3,61.3,61.0,61.0,8600.0
2014-09-22 10:20:00,61.02,61.08,60.77,60.77,10800.0,61.02,61.08,60.77,60.77,10800.0
2014-09-22 10:25:00,60.75,60.78,60.6,60.7,19600.0,60.75,60.78,60.6,60.7,19600.0
2014-09-22 10:30:00,60.75,60.76,60.6,60.67,1900.0,60.75,60.76,60.6,60.67,1900.0
2014-09-22 10:35:00,60.69,60.82,60.61,60.79,11600.0,60.69,60.82,60.61,60.79,11600.0
2014-09-22 10:40:00,60.75,60.81,60.49,60.56,11300.0,60.75,60.81,60.49,60.56,11300.0
2014-09-22 10:45:00,60.57,60.63,60.48,60.49,7100.0,60.57,60.63,60.48,60.49,7100.0
2014-09-22 10:50:00,60.48,60.62,60.25,60.26,13500.0,60.48,60.62,60.25,60.26,13500.0
2014-09-22 10:55:00,60.3,60.55,60.21,60.55,38000.0,60.3,60.55,60.21,60.55,38000.0
2014-09-22 11:00:00,60.48,60.61,60.47,60.56,10500.0,60.48,60.61,60.47,60.56,10500.0
2014-09-22 11:05:00,60.56,60.65,60.5,60.59,8300.0,60.56,60.65,60.5,60.59,8300.0
2014-09-22 11:10:00,60.59,60.59,60.48,60.48,13800.0,60.59,60.59,60.48,60.48,13800.0
2014-09-22 11:15:00,60.5,60.51,60.26,60.42,15800.0,60.5,60.51,60.26,60.42,15800.0
2014-09-22 11:20:00,60.39,60.6,60.37,60.57,8400.0,60.39,60.6,60.37,60.57,8400.0
2014-09-22 11:25:00,60.63,60.71,60.55,60.64,6800.0,60.63,60.71,60.55,60.64,6800.0
2014-09-22 11:30:00,60.57,60.64,60.46,60.63,12800.0,60.57,60.64,60.46,60.63,12800.0
2014-09-22 11:35:00,60.66,60.66,60.56,60.61,8600.0,60.66,60.66,60.56,60.61,8600.0
2014-09-22 11:40:00,60.52,60.62,60.52,60.59,7000.0,60.52,60.62,60.52,60.59,7000.0
2014-09-22 11:45:00,60.54,60.56,60.42,60.48,3900.0,60.54,60.56,60.42,60.48,3900.0
2014-09-22 11:50:00,60.44,60.45,60.2,60.29,4800.0,60.44,60.45,60.2,60.29,4800.0
2014-09-22 11:55:00,60.26,60.33,60.15,60.26,7700.0,60.26,60.33,60.15,60.26,7700.0
2014-09-22 12:00:00,60.14,60.21,60.11,60.21,4100.0,60.14,60.21,60.11,60.21,4100.0
2014-09-22 12:05:00,60.22,60.34,60.17,60.22,13700.0,60.22,60.34,60.17,60.22,13700.0
2014-09-22 12:10:00,60.23,60.27,60.2,60.2,2500.0,60.23,60.27,60.2,60.2,2500.0
2014-09-22 12:15:00,60.24,60.27,60.17,60.21,4700.0,60.24,60.27,60.17,60.21,4700.0
2014-09-22 12:20:00,60.23,60.35,60.23,60.35,1900.0,60.23,60.35,60.23,60.35,1900.0
2014-09-22 12:25:00,60.31,60.4,60.29,60.4,3100.0,60.31,60.4,60.29,60.4,3100.0
2014-09-22 12:30:00,60.4,60.45,60.28,60.31,4300.0,60.4,60.45,60.28,60.31,4300.0
2014-09-22 12:35:00,60.33,60.39,60.33,60.34,1300.0,60.33,60.39,60.33,60.34,1300.0
2014-09-22 12:40:00,60.3,60.47,60.27,60.44,2500.0,60.3,60.47,60.27,60.44,2500.0
2014-09-22 12:45:00,60.46,60.57,60.46,60.57,1200.0,60.46,60.57,60.46,60.57,1200.0
2014-09-22 12:50:00,60.58,60.62,60.56,60.62,1900.0,60.58,60.62,60.56,60.62,1900.0
2014-09-22 12:55:00,60.64,60.69,60.52,60.56,40000.0,60.64,60.69,60.52,60.56,40000.0
2014-09-22 13:00:00,60.61,60.66,60.57,60.66,1800.0,60.61,60.66,60.57,60.66,1800.0
2014-09-22 13:05:00,60.62,60.71,60.62,60.71,1700.0,60.62,60.71,60.62,60.71,1700.0
2014-09-22 13:10:00,60.7,60.7,60.58,60.69,3400.0,60.7,60.7,60.58,60.69,3400.0
2014-09-22 13:15:00,60.65,60.67,60.6,60.62,2200.0,60.65,60.67,60.6,60.62,2200.0
2014-09-22 13:20:00,60.61,60.7,60.59,60.68,3600.0,60.61,60.7,60.59,60.68,3600.0
2014-09-22 13:25:00,60.65,60.72,60.64,60.65,5300.0,60.65,60.72,60.64,60.65,5300.0
2014-09-22 13:30:00,60.7,60.79,60.67,60.74,7400.0,60.7,60.79,60.67,60.74,7400.0
2014-09-22 13:35:00,60.73,60.75,60.65,60.67,2700.0,60.73,60.75,60.65,60.67,2700.0
2014-09-22 13:40:00,60.72,60.74,60.69,60.71,5400.0,60.72,60.74,60.69,60.71,5400.0
2014-09-22 13:45:00,60.68,60.73,60.68,60.73,3500.0,60.68,60.73,60.68,60.73,3500.0
2014-09-22 13:50:00,60.72,60.77,60.66,60.73,14700.0,60.72,60.77,60.66,60.73,14700.0
2014-09-22 13:55:00,60.73,60.75,60.66,60.7,2800.0,60.73,60.75,60.66,60.7,2800.0
2014-09-22 14:00:00,60.65,60.65,60.48,60.49,4600.0,60.65,60.65,60.48,60.49,4600.0
2014-09-22 14:05:00,60.49,60.49,60.38,60.39,2500.0,60.49,60.49,60.38,60.39,2500.0
2014-09-22 14:10:00,60.43,60.45,60.35,60.43,3500.0,60.43,60.45,60.35,60.43,3500.0
2014-09-22 14:15:00,60.43,60.48,60.35,60.4,2500.0,60.43,60.48,60.35,60.4,2500.0
2014-09-22 14:20:00,60.4,60.55,60.4,60.49,7400.0,60.4,60.55,60.4,60.49,7400.0
2014-09-22 14:25:00,60.45,60.51,60.42,60.42,2500.0,60.45,60.51,60.42,60.42,2500.0
2014-09-22 14:30:00,60.41,60.52,60.41,60.48,11500.0,60.41,60.52,60.41,60.48,11500.0
2014-09-22 14:35:00,60.45,60.49,60.41,60.49,13800.0,60.45,60.49,60.41,60.49,13800.0
2014-09-22 14:40:00,60.46,60.61,60.46,60.61,4300.0,60.46,60.61,60.46,60.61,4300.0
2014-09-22 14:45:00,60.63,60.73,60.63,60.67,7200.0,60.63,60.73,60.63,60.67,7200.0
2014-09-22 14:50:00,60.68,60.71,60.61,60.67,4400.0,60.68,60.71,60.61,60.67,4400.0
2014-09-22 14:55:00,60.63,60.67,60.56,60.59,14600.0,60.63,60.67,60.56,60.59,14600.0
2014-09-22 15:00:00,60.59,60.69,60.59,60.64,7700.0,60.59,60.69,60.59,60.64,7700.0
2014-09-22 15:05:00,60.63,60.68,60.56,60.59,12200.0,60.63,60.68,60.56,60.59,12200.0
2014-09-22 15:10:00,60.58,60.61,60.52,60.53,7800.0,60.58,60.61,60.52,60.53,7800.0
2014-09-22 15:15:00,60.54,60.55,60.47,60.5,14600.0,60.54,60.55,60.47,60.5,14600.0
2014-09-22 15:20:00,60.53,60.57,60.51,60.56,4800.0,60.53,60.57,60.51,60.56,4800.0
2014-09-22 15:25:00,60.57,60.62,60.55,60.61,3000.0,60.57,60.62,60.55,60.61,3000.0
2014-09-22 15:30:00,60.62,60.68,60.58,60.67,4700.0,60.62,60.68,60.58,60.67,4700.0
2014-09-22 15:35:00,60.66,60.71,60.64,60.69,10900.0,60.66,60.71,60.64,60.69,10900.0
2014-09-22 15:40:00,60.68,60.81,60.68,60.81,12700.0,60.68,60.81,60.68,60.81,12700.0
2014-09-22 15:45:00,60.79,60.8,60.72,60.72,29700.0,60.79,60.8,60.72,60.72,29700.0
2014-09-22 15:50:00,60.72,60.72,60.66,60.66,20500.0,60.72,60.72,60.66,60.66,20500.0
2014-09-22 15:55:00,60.66,60.68,60.56,60.6,46000.0,60.66,60.68,60.56,60.6,46000.0
2014-09-23 09:30:00,60.23,60.41,60.05,60.12,9700.0,60.23,60.41,60.05,60.12,9700.0
2014-09-23 09:35:00,60.12,60.35,59.93,60.23,36500.0,60.12,60.35,59.93,60.23,36500.0
2014-09-23 09:40:00,60.23,60.47,60.13,60.13,16500.0,60.23,60.47,60.13,60.13,16500.0
2014-09-23 09:45:00,60.14,60.27,60.11,60.27,19800.0,60.14,60.27,60.11,60.27,19800.0
2014-09-23 09:50:00,60.33,60.68,60.29,60.56,12400.0,60.33,60.68,60.29,60.56,12400.0
2014-09-23 09:55:00,60.57,60.63,60.49,60.55,8500.0,60.57,60.63,60.49,60.55,8500.0
2014-09-23 10:00:00,60.55,60.68,60.51,60.59,17700.0,60.55,60.68,60.51,60.59,17700.0
2014-09-23 10:05:00,60.57,60.6,60.45,60.49,3600.0,60.57,60.6,60.45,60.49,3600.0
2014-09-23 10:10:00,60.49,60.49,60.33,60.38,6500.0,60.49,60.49,60.33,60.38,6500.0
2014-09-23 10:15:00,60.4,60.47,60.35,60.37,26100.0,60.4,60.47,60.35,60.37,26100.0
2014-09-23 10:20:00,60.41,60.45,60.27,60.29,12900.0,60.41,60.45,60.27,60.29,12900.0
2014-09-23 10:25:00,60.29,60.31,60.09,60.09,15300.0,60.29,60.31,60.09,60.09,15300.0
2014-09-23 10:30:00,60.09,60.09,59.77,59.77,43900.0,60.09,60.09,59.77,59.77,43900.0
2014-09-23 10:35:00,59.76,59.89,59.58,59.82,30900.0,59.76,59.89,59.58,59.82,30900.0
2014-09-23 10:40:00,59.79,59.92,59.66,59.66,23700.0,59.79,59.92,59.66,59.66,23700.0
2014-09-23 10:45:00,59.72,59.73,59.44,59.62,54200.0,59.72,59.73,59.44,59.62,54200.0
2014-09-23 10:50:00,59.66,59.79,59.6,59.7,29100.0,59.66,59.79,59.6,59.7,29100.0
2014-09-23 10:55:00,59.69,59.69,59.62,59.62,7400.0,59.69,59.69,59.62,59.62,7400.0
2014-09-23 11:00:00,59.63,59.97,59.63,59.89,13800.0,59.63,59.97,59.63,59.89,13800.0
2014-09-23 11:05:00,59.87,59.87,59.67,59.79,21800.0,59.87,59.87,59.67,59.79,21800.0
2014-09-23 11:10:00,59.82,59.85,59.66,59.7,8500.0,59.82,59.85,59.66,59.7,8500.0
2014-09-23 11:15:00,59.64,59.72,59.63,59.63,7800.0,59.64,59.72,59.63,59.63,7800.0
2014-09-23 11:20:00,59.66,59.83,59.66,59.71,19400.0,59.66,59.83,59.66,59.71,19400.0
2014-09-23 11:25:00,59.73,59.73,59.58,59.65,5200.0,59.73,59.73,59.58,59.65,5200.0
2014-09-23 11:30:00,59.67,59.71,59.62,59.63,5700.0,59.67,59.71,59.62,59.63,5700.0
2014-09-23 11:35:00,59.67,59.73,59.64,59.72,20000.0,59.67,59.73,59.64,59.72,20000.0
2014-09-23 11:40:00,59.73,59.78,59.67,59.68,7200.0,59.73,59.78,59.67,59.68,7200.0
2014-09-23 11:45:00,59.69,59.81,59.67,59.81,6000.0,59.69,59.81,59.67,59.81,6000.0
2014-09-23 11:50:00,59.84,60.07,59.79,60.01,18800.0,59.84,60.07,59.79,60.01,18800.0
2014-09-23 11:55:00,59.98,59.98,59.8,59.8,5900.0,59.98,59.98,59.8,59.8,5900.0
2014-09-23 12:00:00,59.82,59.82,59.7,59.76,9000.0,59.82,59.82,59.7,59.76,9000.0
2014-09-23 12:05:00,59.78,59.85,59.77,59.82,4800.0,59.78,59.85,59.77,59.82,4800.0
2014-09-23 12:10:00,59.84,59.85,59.78,59.79,4200.0,59.84,59.85,59.78,59.79,4200.0
2014-09-23 12:15:00,59.77,59.79,59.68,59.7,5000.0,59.77,59.79,59.68,59.7,5000.0
2014-09-23 12:20:00,59.71,59.72,59.6,59.62,7100.0,59.71,59.72,59.6,59.62,7100.0
2014-09-23 12:25:00,59.59,59.76,59.59,59.72,5500.0,59.59,59.76,59.59,59.72,5500.0
2014-09-23 12:30:00,59.7,59.8,59.7,59.73,3500.0,59.7,59.8,59.7,59.73,3500.0
2014-09-23 12:35:00,59.76,59.85,59.75,59.82,5000.0,59.76,59.85,59.75,59.82,5000.0
2014-09-23 12:40:00,59.85,59.85,59.62,59.62,3200.0,59.85,59.85,59.62,59.62,3200.0
2014-09-23 12:45:00,59.63,59.67,59.55,59.55,6600.0,59.63,59.67,59.55,59.55,6600.0
2014-09-23 12:50:00,59.56,59.57,59.42,59.48,7300.0,59.56,59.57,59.42,59.48,7300.0
2014-09-23 12:55:00,59.48,59.51,59.43,59.44,3500.0,59.48,59.51,59.43,59.44,3500.0
2014-09-23 13:00:00,59.42,59.45,59.39,59.45,6100.0,59.42,59.45,59.39,59.45,6100.0
2014-09-23 13:05:00,59.43,59.53,59.39,59.45,10500.0,59.43,59.53,59.39,59.45,10500.0
2014-09-23 13:10:00,59.45,59.53,59.45,59.48,17400.0,59.45,59.53,59.45,59.48,17400.0
2014-09-23 13:15:00,59.46,59.48,59.45,59.45,9100.0,59.46,59.48,59.45,59.45,9100.0
2014-09-23 13:20:00,59.48,59.51,59.44,59.47,8800.0,59.48,59.51,59.44,59.47,8800.0
2014-09-23 13:25:00,59.48,59.54,59.45,59.49,8700.0,59.48,59.54,59.45,59.49,8700.0
2014-09-23 13:30:00,59.48,59.65,59.45,59.57,10400.0,59.48,59.65,59.45,59.57,10400.0
2014-09-23 13:35:00,59.6,59.62,59.53,59.62,5200.0,59.6,59.62,59.53,59.62,5200.0
2014-09-23 13:40:00,59.58,59.58,59.45,59.45,4900.0,59.58,59.58,59.45,59.45,4900.0
2014-09-23 13:45:00,59.45,59.48,59.33,59.35,8800.0,59.45,59.48,59.33,59.35,8800.0
2014-09-23 13:50:00,59.36,59.43,59.35,59.4,4900.0,59.36,59.43,59.35,59.4,4900.0
2014-09-23 13:55:00,59.41,59.41,59.2,59.21,4700.0,59.41,59.41,59.2,59.21,4700.0
2014-09-23 14:00:00,59.23,59.31,59.16,59.23,7800.0,59.23,59.31,59.16,59.23,7800.0
2014-09-23 14:05:00,59.28,59.31,59.24,59.3,8600.0,59.28,59.31,59.24,59.3,8600.0
2014-09-23 14:10:00,59.29,59.42,59.29,59.31,23400.0,59.29,59.42,59.29,59.31,23400.0
2014-09-23 14:15:00,59.31,59.37,59.3,59.33,3400.0,59.31,59.37,59.3,59.33,3400.0
2014-09-23 14:20:00,59.3,59.34,59.16,59.16,7200.0,59.3,59.34,59.16,59.16,7200.0
2014-09-23 14:25:00,59.2,59.31,59.2,59.31,5300.0,59.2,59.31,59.2,59.31,5300.0
2014-09-23 14:30:00,59.29,59.35,59.22,59.26,17200.0,59.29,59.35,59.22,59.26,17200.0
2014-09-23 14:35:00,59.27,59.3,59.21,59.27,8300.0,59.27,59.3,59.21,59.27,8300.0
2014-09-23 14:40:00,59.29,59.3,59.17,59.2,7200.0,59.29,59.3,59.17,59.2,7200.0
2014-09-23 14:45:00,59.18,59.24,59.18,59.23,6400.0,59.18,59.24,59.18,59.23,6400.0
2014-09-23 14:50:00,59.23,59.31,59.21,59.27,6400.0,59.23,59.31,59.21,59.27,6400.0
2014-09-23 14:55:00,59.26,59.3,59.22,59.28,7900.0,59.26,59.3,59.22,59.28,7900.0
2014-09-23 15:00:00,59.32,59.42,59.32,59.38,8800.0,59.32,59.42,59.32,59.38,8800.0
2014-09-23 15:05:00,59.37,59.37,59.29,59.31,7500.0,59.37,59.37,59.29,59.31,7500.0
2014-09-23 15:10:00,59.31,59.36,59.3,59.36,7500.0,59.31,59.36,59.3,59.36,7500.0
2014-09-23 15:15:00,59.36,59.4,59.35,59.36,7200.0,59.36,59.4,59.35,59.36,7200.0
2014-09-23 15:20:00,59.37,59.4,59.33,59.4,7200.0,59.37,59.4,59.33,59.4,7200.0
2014-09-23 15:25:00,59.4,59.57,59.4,59.52,25500.0,59.4,59.57,59.4,59.52,25500.0
2014-09-23 15:30:00,59.53,59.54,59.45,59.49,9500.0,59.53,59.54,59.45,59.49,9500.0
2014-09-23 15:35:00,59.49,59.56,59.49,59.55,19500.0,59.49,59.56,59.49,59.55,19500.0
2014-09-23 15:40:00,59.56,59.56,59.49,59.5,18600.0,59.56,59.56,59.49,59.5,18600.0
2014-09-23 15:45:00,59.49,59.49,59.38,59.38,29300.0,59.49,59.49,59.38,59.38,29300.0
2014-09-23 15:50:00,59.38,59.38,59.24,59.26,32500.0,59.38,59.38,59.24,59.26,32500.0
2014-09-23 15:55:00,59.25,59.3,59.16,59.17,67100.0,59.25,59.3,59.16,59.17,67100.0
2014-09-24 09:30:00,59.17,59.53,59.17,59.33,14000.0,59.17,59.53,59.17,59.33,14000.0
2014-09-24 09:35:00,59.31,59.51,59.31,59.43,12600.0,59.31,59.51,59.31,59.43,12600.0
2014-09-24 09:40:00,59.46,59.46,59.25,59.34,9100.0,59.46,59.46,59.25,59.34,9100.0
2014-09-24 09:45:00,59.3,59.3,58.88,59.06,8300.0,59.3,59.3,58.88,59.06,8300.0
2014-09-24 09:50:00,59.03,59.45,59.03,59.44,6200.0,59.03,59.45,59.03,59.44,6200.0
2014-09-24 09:55:00,59.44,59.44,59.23,59.3,2700.0,59.44,59.44,59.23,59.3,2700.0
2014-09-24 10:00:00,59.34,59.43,59.24,59.31,9200.0,59.34,59.43,59.24,59.31,9200.0
2014-09-24 10:05:00,59.33,59.44,59.27,59.33,9200.0,59.33,59.44,59.27,59.33,9200.0
2014-09-24 10:10:00,59.29,59.33,59.21,59.33,4700.0,59.29,59.33,59.21,59.33,4700.0
2014-09-24 10:15:00,59.27,59.27,59.13,59.15,5200.0,59.27,59.27,59.13,59.15,5200.0
2014-09-24 10:20:00,59.15,59.41,59.03,59.38,7000.0,59.15,59.41,59.03,59.38,7000.0
2014-09-24 10:25:00,59.38,59.39,59.25,59.25,6300.0,59.38,59.39,59.25,59.25,6300.0
2014-09-24 10:30:00,59.3,59.38,59.28,59.32,5600.0,59.3,59.38,59.28,59.32,5600.0
2014-09-24 10:35:00,59.34,59.52,59.28,59.46,5400.0,59.34,59.52,59.28,59.46,5400.0
2014-09-24 10:40:00,59.49,59.67,59.49,59.53,5100.0,59.49,59.67,59.49,59.53,5100.0
2014-09-24 10:45:00,59.59,59.59,59.47,59.59,6400.0,59.59,59.59,59.47,59.59,6400.0
2014-09-24 10:50:00,59.57,59.62,59.56,59.56,1200.0,59.57,59.62,59.56,59.56,1200.0
2014-09-24 10:55:00,59.5,59.52,59.46,59.52,1500.0,59.5,59.52,59.46,59.52,1500.0
2014-09-24 11:00:00,59.46,59.67,59.44,59.62,10700.0,59.46,59.67,59.44,59.62,10700.0
2014-09-24 11:05:00,59.62,59.7,59.61,59.66,1400.0,59.62,59.7,59.61,59.66,1400.0
2014-09-24 11:10:00,59.72,59.8,59.72,59.8,2500.0,59.72,59.8,59.72,59.8,2500.0
2014-09-24 11:15:00,59.8,59.88,59.8,59.88,2800.0,59.8,59.88,59.8,59.88,2800.0
2014-09-24 11:20:00,59.89,60.0,59.88,59.95,13200.0,59.89,60.0,59.88,59.95,13200.0
2014-09-24 11:25:00,59.97,60.14,59.97,60.12,5300.0,59.97,60.14,59.97,60.12,5300.0
2014-09-24 11:30:00,60.12,60.16,60.1,60.12,5400.0,60.12,60.16,60.1,60.12,5400.0
2014-09-24 11:35:00,60.13,60.17,60.1,60.1,3100.0,60.13,60.17,60.1,60.1,3100.0
2014-09-24 11:40:00,60.09,60.09,59.93,59.93,2000.0,60.09,60.09,59.93,59.93,2000.0
2014-09-24 11:45:00,59.94,59.94,59.77,59.79,4800.0,59.94,59.94,59.77,59.79,4800.0
2014-09-24 11:50:00,59.84,59.9,59.78,59.85,8800.0,59.84,59.9,59.78,59.85,8800.0
2014-09-24 11:55:00,59.84,59.84,59.77,59.8,3400.0,59.84,59.84,59.77,59.8,3400.0
2014-09-24 12:00:00,59.84,59.86,59.78,59.78,3000.0,59.84,59.86,59.78,59.78,3000.0
2014-09-24 12:05:00,59.8,59.81,59.63,59.63,6100.0,59.8,59.81,59.63,59.63,6100.0
2014-09-24 12:10:00,59.64,59.72,59.64,59.72,3100.0,59.64,59.72,59.64,59.72,3100.0
2014-09-24 12:15:00,59.75,59.75,59.68,59.69,2600.0,59.75,59.75,59.68,59.69,2600.0
2014-09-24 12:20:00,59.7,59.82,59.7,59.82,1400.0,59.7,59.82,59.7,59.82,1400.0
2014-09-24 12:25:00,59.79,59.79,59.72,59.74,1500.0,59.79,59.79,59.72,59.74,1500.0
2014-09-24 12:30:00,59.76,59.88,59.76,59.88,12900.0,59.76,59.88,59.76,59.88,12900.0
2014-09-24 12:35:00,59.83,59.91,59.83,59.88,2600.0,59.83,59.91,59.83,59.88,2600.0
2014-09-24 12:40:00,59.85,59.88,59.83,59.86,3200.0,59.85,59.88,59.83,59.86,3200.0
2014-09-24 12:45:00,59.86,59.89,59.85,59.87,3200.0,59.86,59.89,59.85,59.87,3200.0
2014-09-24 12:50:00,59.9,59.9,59.78,59.78,2900.0,59.9,59.9,59.78,59.78,2900.0
2014-09-24 12:55:00,59.78,59.83,59.77,59.83,2900.0,59.78,59.83,59.77,59.83,2900.0
2014-09-24 13:00:00,59.82,59.84,59.75,59.76,6300.0,59.82,59.84,59.75,59.76,6300.0
2014-09-24 13:05:00,59.73,59.81,59.73,59.81,4700.0,59.73,59.81,59.73,59.81,4700.0
2014-09-24 13:10:00,59.79,59.87,59.79,59.84,2400.0,59.79,59.87,59.79,59.84,2400.0
2014-09-24 13:15:00,59.83,59.87,59.76,59.82,4000.0,59.83,59.87,59.76,59.82,4000.0
2014-09-24 13:20:00,59.81,59.87,59.8,59.85,3500.0,59.81,59.87,59.8,59.85,3500.0
2014-09-24 13:25:00,59.83,59.9,59.79,59.83,3500.0,59.83,59.9,59.79,59.83,3500.0
2014-09-24 13:30:00,59.84,59.89,59.8,59.81,6300.0,59.84,59.89,59.8,59.81,6300.0
2014-09-24 13:35:00,59.81,59.87,59.81,59.83,6100.0,59.81,59.87,59.81,59.83,6100.0
2014-09-24 13:40:00,59.87,59.91,59.82,59.87,8800.0,59.87,59.91,59.82,59.87,8800.0
2014-09-24 13:45:00,59.83,59.88,59.8,59.88,5200.0,59.83,59.88,59.8,59.88,5200.0
2014-09-24 13:50:00,59.89,59.9,59.82,59.85,11800.0,59.89,59.9,59.82,59.85,11800.0
2014-09-24 13:55:00,59.83,59.86,59.78,59.78,2000.0,59.83,59.86,59.78,59.78,2000.0
2014-09-24 14:00:00,59.81,59.88,59.81,59.85,4800.0,59.81,59.88,59.81,59.85,4800.0
2014-09-24 14:05:00,59.82,59.86,59.81,59.86,6600.0,59.82,59.86,59.81,59.86,6600.0
2014-09-24 14:10:00,59.87,59.9,59.83,59.9,7200.0,59.87,59.9,59.83,59.9,7200.0
2014-09-24 14:15:00,59.88,60.16,59.86,60.1,13500.0,59.88,60.16,59.86,60.1,13500.0
2014-09-24 14:20:00,60.08,60.08,59.95,60.0,6800.0,60.08,60.08,59.95,60.0,6800.0
2014-09-24 14:25:00,60.03,60.07,59.96,60.02,10800.0,60.03,60.07,59.96,60.02,10800.0
2014-09-24 14:30:00,60.08,60.09,59.98,60.02,8600.0,60.08,60.09,59.98,60.02,8600.0
2014-09-24 14:35:00,60.05,60.09,60.0,60.06,6100.0,60.05,60.09,60.0,60.06,6100.0
2014-09-24 14:40:00,60.02,60.08,60.02,60.05,5700.0,60.02,60.08,60.02,60.05,5700.0
2014-09-24 14:45:00,60.07,60.16,60.04,60.08,18800.0,60.07,60.16,60.04,60.08,18800.0
2014-09-24 14:50:00,60.06,60.15,60.04,60.11,14200.0,60.06,60.15,60.04,60.11,14200.0
2014-09-24 14:55:00,60.1,60.18,60.07,60.16,14100.0,60.1,60.18,60.07,60.16,14100.0
2014-09-24 15:00:00,60.13,60.19,60.09,60.18,11900.0,60.13,60.19,60.09,60.18,11900.0
2014-09-24 15:05:00,60.14,60.21,60.12,60.14,17900.0,60.14,60.21,60.12,60.14,17900.0
2014-09-24 15:10:00,60.13,60.18,60.11,60.16,21300.0,60.13,60.18,60.11,60.16,21300.0
2014-09-24 15:15:00,60.15,60.22,60.14,60.14,7900.0,60.15,60.22,60.14,60.14,7900.0
2014-09-24 15:20:00,60.14,60.23,60.14,60.17,12500.0,60.14,60.23,60.14,60.17,12500.0
2014-09-24 15:25:00,60.17,60.28,60.17,60.26,14600.0,60.17,60.28,60.17,60.26,14600.0
2014-09-24 15:30:00,60.25,60.36,60.24,60.31,15300.0,60.25,60.36,60.24,60.31,15300.0
2014-09-24 15:35:00,60.31,60.32,60.23,60.25,11300.0,60.31,60.32,60.23,60.25,11300.0
2014-09-24 15:40:00,60.27,60.27,60.22,60.23,14600.0,60.27,60.27,60.22,60.23,14600.0
2014-09-24 15:45:00,60.22,60.24,60.18,60.18,15100.0,60.22,60.24,60.18,60.18,15100.0
2014-09-24 15:50:00,60.19,60.23,60.15,60.18,46000.0,60.19,60.23,60.15,60.18,46000.0
2014-09-24 15:55:00,60.15,60.17,60.05,60.08,87400.0,60.15,60.17,60.05,60.08,87400.0
2014-09-25 09:30:00,59.96,60.15,59.62,60.1,3000.0,59.96,60.15,59.62,60.1,3000.0
2014-09-25 09:35:00,60.13,60.13,59.91,59.96,6200.0,60.13,60.13,59.91,59.96,6200.0
2014-09-25 09:40:00,59.95,59.95,59.71,59.76,2800.0,59.95,59.95,59.71,59.76,2800.0
2014-09-25 09:45:00,59.73,59.92,59.55,59.55,3500.0,59.73,59.92,59.55,59.55,3500.0
2014-09-25 09:50:00,59.59,59.65,59.24,59.4,20100.0,59.59,59.65,59.24,59.4,20100.0
2014-09-25 09:55:00,59.32,59.36,59.13,59.15,3600.0,59.32,59.36,59.13,59.15,3600.0
2014-09-25 10:00:00,59.2,59.22,58.98,59.03,16000.0,59.2,59.22,58.98,59.03,16000.0
2014-09-25 10:05:00,59.09,59.09,58.92,58.97,9400.0,59.09,59.09,58.92,58.97,9400.0
2014-09-25 10:10:00,58.92,58.96,58.76,58.9,11100.0,58.92,58.96,58.76,58.9,11100.0
2014-09-25 10:15:00,58.91,59.0,58.79,58.82,7300.0,58.91,59.0,58.79,58.82,7300.0
2014-09-25 10:20:00,58.85,58.85,58.44,58.44,10400.0,58.85,58.85,58.44,58.44,10400.0
2014-09-25 10:25:00,58.47,58.87,58.45,58.73,15800.0,58.47,58.87,58.45,58.73,15800.0
2014-09-25 10:30:00,58.77,58.81,58.73,58.75,13100.0,58.77,58.81,58.73,58.75,13100.0
2014-09-25 10:35:00,58.8,58.8,58.63,58.63,8600.0,58.8,58.8,58.63,58.63,8600.0
2014-09-25 10:40:00,58.61,58.71,58.56,58.58,8000.0,58.61,58.71,58.56,58.58,8000.0
2014-09-25 10:45:00,58.58,58.6,58.47,58.59,7300.0,58.58,58.6,58.47,58.59,7300.0
2014-09-25 10:50:00,58.59,58.75,58.55,58.63,8100.0,58.59,58.75,58.55,58.63,8100.0
2014-09-25 10:55:00,58.66,58.93,58.65,58.88,9300.0,58.66,58.93,58.65,58.88,9300.0
2014-09-25 11:00:00,58.8,58.8,58.43,58.43,15700.0,58.8,58.8,58.43,58.43,15700.0
2014-09-25 11:05:00,58.42,58.42,58.25,58.32,27700.0,58.42,58.42,58.25,58.32,27700.0
2014-09-25 11:10:00,58.36,58.49,58.25,58.44,20700.0,58.36,58.49,58.25,58.44,20700.0
2014-09-25 11:15:00,58.44,58.6,58.44,58.51,19500.0,58.44,58.6,58.44,58.51,19500.0
2014-09-25 11:20:00,58.53,58.56,58.47,58.5,13800.0,58.53,58.56,58.47,58.5,13800.0
2014-09-25 11:25:00,58.54,58.65,58.51,58.61,12400.0,58.54,58.65,58.51,58.61,12400.0
2014-09-25 11:30:00,58.6,58.66,58.53,58.65,6200.0,58.6,58.66,58.53,58.65,6200.0
2014-09-25 11:35:00,58.68,59.0,58.67,58.94,10300.0,58.68,59.0,58.67,58.94,10300.0
2014-09-25 11:40:00,58.94,58.98,58.81,58.81,4100.0,58.94,58.98,58.81,58.81,4100.0
2014-09-25 11:45:00,58.86,59.03,58.86,59.0,10000.0,58.86,59.03,58.86,59.0,10000.0
2014-09-25 11:50:00,59.0,59.07,58.96,59.05,4500.0,59.0,59.07,58.96,59.05,4500.0
2014-09-25 11:55:00,59.08,59.13,59.02,59.08,3700.0,59.08,59.13,59.02,59.08,3700.0
2014-09-25 12:00:00,59.07,59.16,59.04,59.15,3700.0,59.07,59.16,59.04,59.15,3700.0
2014-09-25 12:05:00,59.15,59.26,59.08,59.14,5500.0,59.15,59.26,59.08,59.14,5500.0
2014-09-25 12:10:00,59.13,59.22,59.09,59.2,6300.0,59.13,59.22,59.09,59.2,6300.0
2014-09-25 12:15:00,59.22,59.24,59.07,59.13,4600.0,59.22,59.24,59.07,59.13,4600.0
2014-09-25 12:20:00,59.15,59.29,59.07,59.15,6200.0,59.15,59.29,59.07,59.15,6200.0
2014-09-25 12:25:00,59.21,59.23,59.06,59.23,3900.0,59.21,59.23,59.06,59.23,3900.0
2014-09-25 12:30:00,59.17,59.32,59.16,59.25,6100.0,59.17,59.32,59.16,59.25,6100.0
2014-09-25 12:35:00,59.28,59.35,59.21,59.23,7600.0,59.28,59.35,59.21,59.23,7600.0
2014-09-25 12:40:00,59.29,59.34,59.23,59.33,8100.0,59.29,59.34,59.23,59.33,8100.0
2014-09-25 12:45:00,59.33,59.37,59.18,59.23,6800.0,59.33,59.37,59.18,59.23,6800.0
2014-09-25 12:50:00,59.24,59.27,59.18,59.22,2800.0,59.24,59.27,59.18,59.22,2800.0
2014-09-25 12:55:00,59.23,59.24,59.19,59.22,1800.0,59.23,59.24,59.19,59.22,1800.0
2014-09-25 13:00:00,59.2,59.23,59.11,59.11,1900.0,59.2,59.23,59.11,59.11,1900.0
2014-09-25 13:05:00,59.14,59.29,59.14,59.2,6200.0,59.14,59.29,59.14,59.2,6200.0
2014-09-25 13:10:00,59.21,59.31,59.14,59.14,4100.0,59.21,59.31,59.14,59.14,4100.0
2014-09-25 13:15:00,59.19,59.26,59.18,59.25,6300.0,59.19,59.26,59.18,59.25,6300.0
2014-09-25 13:20:00,59.28,59.3,59.24,59.24,4100.0,59.28,59.3,59.24,59.24,4100.0
2014-09-25 13:25:00,59.26,59.26,59.16,59.19,2000.0,59.26,59.26,59.16,59.19,2000.0
2014-09-25 13:30:00,59.18,59.19,59.15,59.17,800.0,59.18,59.19,59.15,59.17,800.0
2014-09-25 13:35:00,59.17,59.17,59.08,59.08,4000.0,59.17,59.17,59.08,59.08,4000.0
2014-09-25 13:40:00,59.08,59.08,58.95,58.96,8300.0,59.08,59.08,58.95,58.96,8300.0
2014-09-25 13:45:00,58.94,58.96,58.9,58.92,2900.0,58.94,58.96,58.9,58.92,2900.0
2014-09-25 13:50:00,58.92,58.96,58.8,58.84,10300.0,58.92,58.96,58.8,58.84,10300.0
2014-09-25 13:55:00,58.84,58.89,58.82,58.84,5800.0,58.84,58.89,58.82,58.84,5800.0
2014-09-25 14:00:00,58.83,58.87,58.77,58.8,7200.0,58.83,58.87,58.77,58.8,7200.0
2014-09-25 14:05:00,58.81,58.81,58.73,58.75,4800.0,58.81,58.81,58.73,58.75,4800.0
2014-09-25 14:10:00,58.74,58.75,58.68,58.74,3900.0,58.74,58.75,58.68,58.74,3900.0
2014-09-25 14:15:00,58.74,58.74,58.66,58.72,3900.0,58.74,58.74,58.66,58.72,3900.0
2014-09-25 14:20:00,58.74,58.77,58.67,58.67,4300.0,58.74,58.77,58.67,58.67,4300.0
2014-09-25 14:25:00,58.68,58.81,58.67,58.73,4500.0,58.68,58.81,58.67,58.73,4500.0
2014-09-25 14:30:00,58.73,58.74,58.66,58.73,4300.0,58.73,58.74,58.66,58.73,4300.0
2014-09-25 14:35:00,58.73,58.76,58.7,58.71,17400.0,58.73,58.76,58.7,58.71,17400.0
2014-09-25 14:40:00,58.72,58.78,58.68,58.72,20000.0,58.72,58.78,58.68,58.72,20000.0
2014-09-25 14:45:00,58.72,58.87,58.71,58.87,4600.0,58.72,58.87,58.71,58.87,4600.0
2014-09-25 14:50:00,58.87,58.9,58.84,58.84,11400.0,58.87,58.9,58.84,58.84,11400.0
2014-09-25 14:55:00,58.84,58.84,58.77,58.77,2300.0,58.84,58.84,58.77,58.77,2300.0
2014-09-25 15:00:00,58.78,58.78,58.72,58.72,4300.0,58.78,58.78,58.72,58.72,4300.0
2014-09-25 15:05:00,58.72,58.76,58.71,58.71,4000.0,58.72,58.76,58.71,58.71,4000.0
2014-09-25 15:10:00,58.71,58.71,58.63,58.67,6000.0,58.71,58.71,58.63,58.67,6000.0
2014-09-25 15:15:00,58.68,58.69,58.58,58.6,6800.0,58.68,58.69,58.58,58.6,6800.0
2014-09-25 15:20:00,58.59,58.6,58.52,58.54,5100.0,58.59,58.6,58.52,58.54,5100.0
2014-09-25 15:25:00,58.52,58.54,58.42,58.45,17000.0,58.52,58.54,58.42,58.45,17000.0
2014-09-25 15:30:00,58.44,58.51,58.43,58.5,13300.0,58.44,58.51,58.43,58.5,13300.0
2014-09-25 15:35:00,58.5,58.58,58.47,58.58,12100.0,58.5,58.58,58.47,58.58,12100.0
2014-09-25 15:40:00,58.57,58.64,58.55,58.61,15500.0,58.57,58.64,58.55,58.61,15500.0
2014-09-25 15:45:00,58.6,58.6,58.44,58.58,24600.0,58.6,58.6,58.44,58.58,24600.0
2014-09-25 15:50:00,58.57,58.58,58.5,58.5,23700.0,58.57,58.58,58.5,58.5,23700.0
2014-09-25 15:55:00,58.5,58.51,58.38,58.39,42400.0,58.5,58.51,58.38,58.39,42400.0
2014-09-26 09:30:00,58.43,58.84,58.31,58.84,9200.0,58.43,58.84,58.31,58.84,9200.0
2014-09-26 09:35:00,58.59,59.03,58.55,58.81,4400.0,58.59,59.03,58.55,58.81,4400.0
2014-09-26 09:40:00,58.89,58.96,58.66,58.81,8800.0,58.89,58.96,58.66,58.81,8800.0
2014-09-26 09:45:00,58.61,58.61,58.42,58.52,5400.0,58.61,58.61,58.42,58.52,5400.0
2014-09-26 09:50:00,58.58,59.02,58.58,58.8,4700.0,58.58,59.02,58.58,58.8,4700.0
2014-09-26 09:55:00,58.8,59.02,58.78,59.01,7300.0,58.8,59.02,58.78,59.01,7300.0
2014-09-26 10:00:00,59.0,59.02,58.88,58.89,10900.0,59.0,59.02,58.88,58.89,10900.0
2014-09-26 10:05:00,58.88,58.88,58.73,58.73,4200.0,58.88,58.88,58.73,58.73,4200.0
2014-09-26 10:10:00,58.76,58.85,58.64,58.67,4700.0,58.76,58.85,58.64,58.67,4700.0
2014-09-26 10:15:00,58.68,58.72,58.59,58.66,7900.0,58.68,58.72,58.59,58.66,7900.0
2014-09-26 10:20:00,58.66,58.75,58.62,58.65,6100.0,58.66,58.75,58.62,58.65,6100.0
2014-09-26 10:25:00,58.68,58.93,58.6,58.6,5200.0,58.68,58.93,58.6,58.6,5200.0
2014-09-26 10:30:00,58.6,58.82,58.56,58.75,9200.0,58.6,58.82,58.56,58.75,9200.0
2014-09-26 10:35:00,58.78,58.81,58.7,58.72,3300.0,58.78,58.81,58.7,58.72,3300.0
2014-09-26 10:40:00,58.74,58.78,58.62,58.69,3900.0,58.74,58.78,58.62,58.69,3900.0
2014-09-26 10:45:00,58.65,58.7,58.56,58.65,5600.0,58.65,58.7,58.56,58.65,5600.0
2014-09-26 10:50:00,58.62,58.75,58.6,58.74,6600.0,58.62,58.75,58.6,58.74,6600.0
2014-09-26 10:55:00,58.73,58.88,58.71,58.87,3300.0,58.73,58.88,58.71,58.87,3300.0
2014-09-26 11:00:00,58.9,59.01,58.87,58.99,3400.0,58.9,59.01,58.87,58.99,3400.0
2014-09-26 11:05:00,58.99,58.99,58.85,58.89,3500.0,58.99,58.99,58.85,58.89,3500.0
2014-09-26 11:10:00,58.92,58.92,58.79,58.79,1200.0,58.92,58.92,58.79,58.79,1200.0
2014-09-26 11:15:00,58.83,58.88,58.72,58.74,4600.0,58.83,58.88,58.72,58.74,4600.0
2014-09-26 11:20:00,58.76,58.84,58.71,58.84,4000.0,58.76,58.84,58.71,58.84,4000.0
2014-09-26 11:25:00,58.91,58.93,58.81,58.81,1900.0,58.91,58.93,58.81,58.81,1900.0
2014-09-26 11:30:00,58.84,58.9,58.81,58.83,3800.0,58.84,58.9,58.81,58.83,3800.0
2014-09-26 11:35:00,58.81,59.04,58.73,59.04,18500.0,58.81,59.04,58.73,59.04,18500.0
2014-09-26 11:40:00,59.06,59.2,59.06,59.18,9600.0,59.06,59.2,59.06,59.18,9600.0
2014-09-26 11:45:00,59.18,59.19,59.11,59.14,5200.0,59.18,59.19,59.11,59.14,5200.0
2014-09-26 11:50:00,59.15,59.34,59.15,59.33,12200.0,59.15,59.34,59.15,59.33,12200.0
2014-09-26 11:55:00,59.32,59.43,59.26,59.43,6000.0,59.32,59.43,59.26,59.43,6000.0
2014-09-26 12:00:00,59.47,59.55,59.45,59.48,8100.0,59.47,59.55,59.45,59.48,8100.0
2014-09-26 12:05:00,59.49,59.53,59.46,59.47,4500.0,59.49,59.53,59.46,59.47,4500.0
2014-09-26 12:10:00,59.47,59.48,59.43,59.45,4600.0,59.47,59.48,59.43,59.45,4600.0
2014-09-26 12:15:00,59.44,59.54,59.44,59.52,5300.0,59.44,59.54,59.44,59.52,5300.0
2014-09-26 12:20:00,59.55,59.61,59.52,59.52,3900.0,59.55,59.61,59.52,59.52,3900.0
2014-09-26 12:25:00,59.52,59.57,59.52,59.54,4000.0,59.52,59.57,59.52,59.54,4000.0
2014-09-26 12:30:00,59.58,59.6,59.55,59.6,3100.0,59.58,59.6,59.55,59.6,3100.0
2014-09-26 12:35:00,59.59,59.6,59.54,59.54,2500.0,59.59,59.6,59.54,59.54,2500.0
2014-09-26 12:40:00,59.55,59.55,59.46,59.47,2300.0,59.55,59.55,59.46,59.47,2300.0
2014-09-26 12:45:00,59.45,59.45,59.42,59.42,1200.0,59.45,59.45,59.42,59.42,1200.0
2014-09-26 12:50:00,59.42,59.52,59.42,59.52,2600.0,59.42,59.52,59.42,59.52,2600.0
2014-09-26 12:55:00,59.53,59.55,59.47,59.51,3500.0,59.53,59.55,59.47,59.51,3500.0
2014-09-26 13:00:00,59.51,59.62,59.5,59.62,5200.0,59.51,59.62,59.5,59.62,5200.0
2014-09-26 13:05:00,59.63,59.63,59.58,59.6,3000.0,59.63,59.63,59.58,59.6,3000.0
2014-09-26 13:10:00,59.6,59.61,59.58,59.61,28800.0,59.6,59.61,59.58,59.61,28800.0
2014-09-26 13:15:00,59.6,59.73,59.6,59.69,8100.0,59.6,59.73,59.6,59.69,8100.0
2014-09-26 13:20:00,59.67,59.74,59.66,59.74,2400.0,59.67,59.74,59.66,59.74,2400.0
2014-09-26 13:25:00,59.73,59.73,59.63,59.63,3500.0,59.73,59.73,59.63,59.63,3500.0
2014-09-26 13:30:00,59.63,59.63,59.51,59.51,2300.0,59.63,59.63,59.51,59.51,2300.0
2014-09-26 13:35:00,59.51,59.53,59.38,59.38,3600.0,59.51,59.53,59.38,59.38,3600.0
2014-09-26 13:40:00,59.37,59.37,59.29,59.31,4300.0,59.37,59.37,59.29,59.31,4300.0
2014-09-26 13:45:00,59.31,59.47,59.31,59.47,4400.0,59.31,59.47,59.31,59.47,4400.0
2014-09-26 13:50:00,59.46,59.48,59.24,59.48,15800.0,59.46,59.48,59.24,59.48,15800.0
2014-09-26 13:55:00,59.46,59.54,59.45,59.53,2800.0,59.46,59.54,59.45,59.53,2800.0
2014-09-26 14:00:00,59.53,59.53,59.44,59.44,3900.0,59.53,59.53,59.44,59.44,3900.0
2014-09-26 14:05:00,59.44,59.5,59.42,59.49,5000.0,59.44,59.5,59.42,59.49,5000.0
2014-09-26 14:10:00,59.5,59.53,59.42,59.5,4900.0,59.5,59.53,59.42,59.5,4900.0
2014-09-26 14:15:00,59.5,59.69,59.5,59.68,4800.0,59.5,59.69,59.5,59.68,4800.0
2014-09-26 14:20:00,59.67,59.67,59.56,59.6,4900.0,59.67,59.67,59.56,59.6,4900.0
2014-09-26 14:25:00,59.6,59.66,59.6,59.66,2700.0,59.6,59.66,59.6,59.66,2700.0
2014-09-26 14:30:00,59.65,59.67,59.61,59.63,4700.0,59.65,59.67,59.61,59.63,4700.0
2014-09-26 14:35:00,59.65,59.75,59.65,59.72,5000.0,59.65,59.75,59.65,59.72,5000.0
2014-09-26 14:40:00,59.68,59.68,59.61,59.65,5200.0,59.68,59.68,59.61,59.65,5200.0
2014-09-26 14:45:00,59.66,59.79,59.66,59.76,3800.0,59.66,59.79,59.66,59.76,3800.0
2014-09-26 14:50:00,59.76,59.78,59.74,59.77,3000.0,59.76,59.78,59.74,59.77,3000.0
2014-09-26 14:55:00,59.74,59.79,59.71,59.77,3900.0,59.74,59.79,59.71,59.77,3900.0
2014-09-26 15:00:00,59.75,59.75,59.68,59.7,11100.0,59.75,59.75,59.68,59.7,11100.0
2014-09-26 15:05:00,59.71,59.76,59.7,59.7,4400.0,59.71,59.76,59.7,59.7,4400.0
2014-09-26 15:10:00,59.7,59.72,59.64,59.72,4300.0,59.7,59.72,59.64,59.72,4300.0
2014-09-26 15:15:00,59.69,59.69,59.58,59.61,4700.0,59.69,59.69,59.58,59.61,4700.0
2014-09-26 15:20:00,59.63,59.66,59.61,59.62,5000.0,59.63,59.66,59.61,59.62,5000.0
2014-09-26 15:25:00,59.65,59.65,59.52,59.55,10800.0,59.65,59.65,59.52,59.55,10800.0
2014-09-26 15:30:00,59.56,59.6,59.46,59.46,7500.0,59.56,59.6,59.46,59.46,7500.0
2014-09-26 15:35:00,59.49,59.49,59.43,59.47,7300.0,59.49,59.49,59.43,59.47,7300.0
2014-09-26 15:40:00,59.49,59.56,59.45,59.47,6300.0,59.49,59.56,59.45,59.47,6300.0
2014-09-26 15:45:00,59.46,59.63,59.45,59.57,12700.0,59.46,59.63,59.45,59.57,12700.0
2014-09-26 15:50:00,59.59,59.61,59.5,59.54,23500.0,59.59,59.61,59.5,59.54,23500.0
2014-09-26 15:55:00,59.55,59.62,59.52,59.57,24900.0,59.55,59.62,59.52,59.57,24900.0
2014-09-29 09:30:00,58.9,59.07,58.89,59.07,16100.0,58.9,59.07,58.89,59.07,16100.0
2014-09-29 09:35:00,58.96,58.99,58.83,58.83,1400.0,58.96,58.99,58.83,58.83,1400.0
2014-09-29 09:40:00,58.85,59.15,58.85,59.15,3800.0,58.85,59.15,58.85,59.15,3800.0
2014-09-29 09:45:00,59.21,59.29,59.03,59.03,2700.0,59.21,59.29,59.03,59.03,2700.0
2014-09-29 09:50:00,58.99,59.18,58.95,59.09,17300.0,58.99,59.18,58.95,59.09,17300.0
2014-09-29 09:55:00,59.07,59.09,58.96,59.03,5300.0,59.07,59.09,58.96,59.03,5300.0
2014-09-29 10:00:00,58.99,59.07,58.92,59.06,8200.0,58.99,59.07,58.92,59.06,8200.0
2014-09-29 10:05:00,59.06,59.12,58.94,59.12,9000.0,59.06,59.12,58.94,59.12,9000.0
2014-09-29 10:10:00,59.13,59.15,59.07,59.08,4200.0,59.13,59.15,59.07,59.08,4200.0
2014-09-29 10:15:00,59.03,59.33,59.01,59.33,4800.0,59.03,59.33,59.01,59.33,4800.0
2014-09-29 10:20:00,59.35,59.46,59.32,59.35,3600.0,59.35,59.46,59.32,59.35,3600.0
2014-09-29 10:25:00,59.39,59.49,59.29,59.4,5100.0,59.39,59.49,59.29,59.4,5100.0
2014-09-29 10:30:00,59.36,59.39,59.16,59.39,5700.0,59.36,59.39,59.16,59.39,5700.0
2014-09-29 10:35:00,59.37,59.37,59.24,59.32,4000.0,59.37,59.37,59.24,59.32,4000.0
2014-09-29 10:40:00,59.35,59.56,59.35,59.56,1800.0,59.35,59.56,59.35,59.56,1800.0
2014-09-29 10:45:00,59.47,59.53,59.43,59.44,3400.0,59.47,59.53,59.43,59.44,3400.0
2014-09-29 10:50:00,59.42,59.45,59.35,59.35,3100.0,59.42,59.45,59.35,59.35,3100.0
2014-09-29 10:55:00,59.35,59.45,59.35,59.45,3600.0,59.35,59.45,59.35,59.45,3600.0
2014-09-29 11:00:00,59.5,59.5,59.35,59.41,1300.0,59.5,59.5,59.35,59.41,1300.0
2014-09-29 11:05:00,59.4,59.47,59.38,59.41,3300.0,59.4,59.47,59.38,59.41,3300.0
2014-09-29 11:10:00,59.37,59.43,59.37,59.43,4700.0,59.37,59.43,59.37,59.43,4700.0
2014-09-29 11:15:00,59.43,59.49,59.38,59.4,3200.0,59.43,59.49,59.38,59.4,3200.0
2014-09-29 11:20:00,59.39,59.4,59.33,59.38,4800.0,59.39,59.4,59.33,59.38,4800.0
2014-09-29 11:25:00,59.38,59.39,59.29,59.29,1600.0,59.38,59.39,59.29,59.29,1600.0
2014-09-29 11:30:00,59.23,59.28,59.21,59.21,2900.0,59.23,59.28,59.21,59.21,2900.0
2014-09-29 11:35:00,59.2,59.22,59.17,59.22,2600.0,59.2,59.22,59.17,59.22,2600.0
2014-09-29 11:40:00,59.2,59.3,59.19,59.3,3000.0,59.2,59.3,59.19,59.3,3000.0
2014-09-29 11:45:00,59.3,59.3,59.24,59.24,800.0,59.3,59.3,59.24,59.24,800.0
2014-09-29 11:50:00,59.24,59.33,59.22,59.33,3900.0,59.24,59.33,59.22,59.33,3900.0
2014-09-29 11:55:00,59.35,59.5,59.35,59.5,2600.0,59.35,59.5,59.35,59.5,2600.0
2014-09-29 12:00:00,59.51,59.62,59.51,59.6,2400.0,59.51,59.62,59.51,59.6,2400.0
2014-09-29 12:05:00,59.58,59.58,59.44,59.46,2100.0,59.58,59.58,59.44,59.46,2100.0
2014-09-29 12:10:00,59.42,59.42,59.26,59.28,3300.0,59.42,59.42,59.26,59.28,3300.0
2014-09-29 12:15:00,59.26,59.45,59.26,59.45,8800.0,59.26,59.45,59.26,59.45,8800.0
2014-09-29 12:20:00,59.44,59.44,59.39,59.4,12900.0,59.44,59.44,59.39,59.4,12900.0
2014-09-29 12:25:00,59.37,59.38,59.27,59.29,4000.0,59.37,59.38,59.27,59.29,4000.0
2014-09-29 12:30:00,59.31,59.33,59.28,59.29,1600.0,59.31,59.33,59.28,59.29,1600.0
2014-09-29 12:35:00,59.32,59.32,59.26,59.29,1700.0,59.32,59.32,59.26,59.29,1700.0
2014-09-29 12:40:00,59.32,59.36,59.3,59.3,1900.0,59.32,59.36,59.3,59.3,1900.0
2014-09-29 12:45:00,59.3,59.31,59.23,59.31,2200.0,59.3,59.31,59.23,59.31,2200.0
2014-09-29 12:50:00,59.3,59.49,59.3,59.47,3300.0,59.3,59.49,59.3,59.47,3300.0
2014-09-29 12:55:00,59.45,59.45,59.34,59.36,1800.0,59.45,59.45,59.34,59.36,1800.0
2014-09-29 13:00:00,59.34,59.34,59.28,59.32,1900.0,59.34,59.34,59.28,59.32,1900.0
2014-09-29 13:05:00,59.31,59.31,59.16,59.22,3000.0,59.31,59.31,59.16,59.22,3000.0
2014-09-29 13:10:00,59.21,59.26,59.21,59.22,1300.0,59.21,59.26,59.21,59.22,1300.0
2014-09-29 13:15:00,59.2,59.28,59.15,59.27,1400.0,59.2,59.28,59.15,59.27,1400.0
2014-09-29 13:20:00,59.27,59.31,59.17,59.2,2100.0,59.27,59.31,59.17,59.2,2100.0
2014-09-29 13:25:00,59.16,59.26,59.15,59.19,3800.0,59.16,59.26,59.15,59.19,3800.0
2014-09-29 13:30:00,59.2,59.2,59.16,59.16,2200.0,59.2,59.2,59.16,59.16,2200.0
2014-09-29 13:35:00,59.17,59.17,59.08,59.08,2500.0,59.17,59.17,59.08,59.08,2500.0
2014-09-29 13:40:00,59.08,59.15,59.08,59.11,2800.0,59.08,59.15,59.08,59.11,2800.0
2014-09-29 13:45:00,59.1,59.1,59.0,59.0,2200.0,59.1,59.1,59.0,59.0,2200.0
2014-09-29 13:50:00,59.03,59.14,59.03,59.06,2700.0,59.03,59.14,59.03,59.06,2700.0
2014-09-29 13:55:00,59.05,59.1,59.02,59.09,2300.0,59.05,59.1,59.02,59.09,2300.0
2014-09-29 14:00:00,59.06,59.18,59.06,59.16,2100.0,59.06,59.18,59.06,59.16,2100.0
2014-09-29 14:05:00,59.13,59.17,59.07,59.17,3000.0,59.13,59.17,59.07,59.17,3000.0
2014-09-29 14:10:00,59.19,59.19,59.11,59.11,1400.0,59.19,59.19,59.11,59.11,1400.0
2014-09-29 14:15:00,59.11,59.11,59.03,59.08,2400.0,59.11,59.11,59.03,59.08,2400.0
2014-09-29 14:20:00,59.05,59.05,58.96,58.99,2500.0,59.05,59.05,58.96,58.99,2500.0
2014-09-29 14:25:00,58.98,59.12,58.98,59.12,3900.0,58.98,59.12,58.98,59.12,3900.0
2014-09-29 14:30:00,59.1,59.1,59.03,59.09,2600.0,59.1,59.1,59.03,59.09,2600.0
2014-09-29 14:35:00,59.1,59.12,59.05,59.12,2700.0,59.1,59.12,59.05,59.12,2700.0
2014-09-29 14:40:00,59.13,59.21,59.13,59.13,2700.0,59.13,59.21,59.13,59.13,2700.0
2014-09-29 14:45:00,59.16,59.2,59.09,59.16,3000.0,59.16,59.2,59.09,59.16,3000.0
2014-09-29 14:50:00,59.15,59.17,59.08,59.1,3900.0,59.15,59.17,59.08,59.1,3900.0
2014-09-29 14:55:00,59.12,59.3,59.09,59.29,4600.0,59.12,59.3,59.09,59.29,4600.0
2014-09-29 15:00:00,59.31,59.35,59.3,59.3,2500.0,59.31,59.35,59.3,59.3,2500.0
2014-09-29 15:05:00,59.32,59.4,59.32,59.33,3100.0,59.32,59.4,59.32,59.33,3100.0
2014-09-29 15:10:00,59.31,59.48,59.31,59.48,3700.0,59.31,59.48,59.31,59.48,3700.0
2014-09-29 15:15:00,59.45,59.49,59.39,59.49,4900.0,59.45,59.49,59.39,59.49,4900.0
2014-09-29 15:20:00,59.51,59.65,59.51,59.6,5900.0,59.51,59.65,59.51,59.6,5900.0
2014-09-29 15:25:00,59.61,59.72,59.61,59.7,5400.0,59.61,59.72,59.61,59.7,5400.0
2014-09-29 15:30:00,59.69,59.7,59.65,59.65,13400.0,59.69,59.7,59.65,59.65,13400.0
2014-09-29 15:35:00,59.65,59.71,59.64,59.71,12200.0,59.65,59.71,59.64,59.71,12200.0
2014-09-29 15:40:00,59.7,59.71,59.66,59.69,18000.0,59.7,59.71,59.66,59.69,18000.0
2014-09-29 15:45:00,59.7,59.79,59.7,59.75,23400.0,59.7,59.79,59.7,59.75,23400.0
2014-09-29 15:50:00,59.74,59.79,59.72,59.77,52200.0,59.74,59.79,59.72,59.77,52200.0
2014-09-29 15:55:00,59.76,59.8,59.75,59.8,52300.0,59.76,59.8,59.75,59.8,52300.0
2014-09-30 09:30:00,59.86,60.22,59.79,60.22,13200.0,59.86,60.22,59.79,60.22,13200.0
2014-09-30 09:35:00,60.11,60.21,59.73,59.73,5600.0,60.11,60.21,59.73,59.73,5600.0
2014-09-30 09:40:00,59.72,59.72,59.48,59.53,2300.0,59.72,59.72,59.48,59.53,2300.0
2014-09-30 09:45:00,59.54,59.69,59.54,59.57,3400.0,59.54,59.69,59.54,59.57,3400.0
2014-09-30 09:50:00,59.45,59.49,59.28,59.42,10300.0,59.45,59.49,59.28,59.42,10300.0
2014-09-30 09:55:00,59.46,59.49,59.35,59.35,1400.0,59.46,59.49,59.35,59.35,1400.0
2014-09-30 10:00:00,59.32,59.38,59.0,59.0,6900.0,59.32,59.38,59.0,59.0,6900.0
2014-09-30 10:05:00,59.06,59.16,58.96,59.11,5000.0,59.06,59.16,58.96,59.11,5000.0
2014-09-30 10:10:00,59.11,59.19,59.08,59.14,1000.0,59.11,59.19,59.08,59.14,1000.0
2014-09-30 10:15:00,59.13,59.16,59.09,59.1,1000.0,59.13,59.16,59.09,59.1,1000.0
2014-09-30 10:20:00,59.14,59.17,58.95,58.97,3400.0,59.14,59.17,58.95,58.97,3400.0
2014-09-30 10:25:00,58.99,59.04,58.89,58.93,1100.0,58.99,59.04,58.89,58.93,1100.0
2014-09-30 10:30:00,58.87,59.01,58.87,59.0,1500.0,58.87,59.01,58.87,59.0,1500.0
2014-09-30 10:35:00,58.98,59.1,58.98,59.07,2900.0,58.98,59.1,58.98,59.07,2900.0
2014-09-30 10:40:00,59.05,59.19,59.02,59.19,7300.0,59.05,59.19,59.02,59.19,7300.0
2014-09-30 10:45:00,59.22,59.36,59.22,59.34,5800.0,59.22,59.36,59.22,59.34,5800.0
2014-09-30 10:50:00,59.31,59.32,59.22,59.23,9600.0,59.31,59.32,59.22,59.23,9600.0
2014-09-30 10:55:00,59.24,59.24,59.09,59.13,4500.0,59.24,59.24,59.09,59.13,4500.0
2014-09-30 11:00:00,59.15,59.15,58.95,59.0,3700.0,59.15,59.15,58.95,59.0,3700.0
2014-09-30 11:05:00,59.0,59.22,58.99,59.2,8600.0,59.0,59.22,58.99,59.2,8600.0
2014-09-30 11:10:00,59.21,59.28,59.2,59.28,4300.0,59.21,59.28,59.2,59.28,4300.0
2014-09-30 11:15:00,59.3,59.3,59.2,59.2,1400.0,59.3,59.3,59.2,59.2,1400.0
2014-09-30 11:20:00,59.2,59.23,59.12,59.15,8200.0,59.2,59.23,59.12,59.15,8200.0
2014-09-30 11:25:00,59.18,59.3,59.15,59.27,4500.0,59.18,59.3,59.15,59.27,4500.0
2014-09-30 11:30:00,59.27,59.29,59.23,59.23,1800.0,59.27,59.29,59.23,59.23,1800.0
2014-09-30 11:35:00,59.23,59.23,59.16,59.17,1500.0,59.23,59.23,59.16,59.17,1500.0
2014-09-30 11:40:00,59.15,59.15,59.02,59.09,5300.0,59.15,59.15,59.02,59.09,5300.0
2014-09-30 11:45:00,59.08,59.08,58.94,59.01,12300.0,59.08,59.08,58.94,59.01,12300.0
2014-09-30 11:50:00,59.0,59.01,58.97,59.0,3300.0,59.0,59.01,58.97,59.0,3300.0
2014-09-30 11:55:00,59.0,59.0,58.85,58.9,49400.0,59.0,59.0,58.85,58.9,49400.0
2014-09-30 12:00:00,58.92,58.94,58.86,58.86,6400.0,58.92,58.94,58.86,58.86,6400.0
2014-09-30 12:05:00,58.92,58.93,58.86,58.86,15200.0,58.92,58.93,58.86,58.86,15200.0
2014-09-30 12:10:00,58.88,58.97,58.85,58.93,10000.0,58.88,58.97,58.85,58.93,10000.0
2014-09-30 12:15:00,58.88,58.95,58.85,58.93,22400.0,58.88,58.95,58.85,58.93,22400.0
2014-09-30 12:20:00,58.93,58.93,58.75,58.76,5300.0,58.93,58.93,58.75,58.76,5300.0
2014-09-30 12:25:00,58.78,58.85,58.78,58.85,3700.0,58.78,58.85,58.78,58.85,3700.0
2014-09-30 12:30:00,58.81,58.85,58.73,58.82,9000.0,58.81,58.85,58.73,58.82,9000.0
2014-09-30 12:35:00,58.81,58.82,58.69,58.76,13400.0,58.81,58.82,58.69,58.76,13400.0
2014-09-30 12:40:00,58.78,58.79,58.56,58.57,23000.0,58.78,58.79,58.56,58.57,23000.0
2014-09-30 12:45:00,58.57,58.67,58.55,58.59,19000.0,58.57,58.67,58.55,58.59,19000.0
2014-09-30 12:50:00,58.64,58.67,58.53,58.54,9800.0,58.64,58.67,58.53,58.54,9800.0
2014-09-30 12:55:00,58.54,58.57,58.48,58.48,8200.0,58.54,58.57,58.48,58.48,8200.0
2014-09-30 13:00:00,58.51,58.53,58.46,58.48,15300.0,58.51,58.53,58.46,58.48,15300.0
2014-09-30 13:05:00,58.51,58.69,58.5,58.65,17100.0,58.51,58.69,58.5,58.65,17100.0
2014-09-30 13:10:00,58.67,58.72,58.62,58.67,22600.0,58.67,58.72,58.62,58.67,22600.0
2014-09-30 13:15:00,58.71,58.72,58.55,58.6,26400.0,58.71,58.72,58.55,58.6,26400.0
2014-09-30 13:20:00,58.61,58.61,58.41,58.43,11700.0,58.61,58.61,58.41,58.43,11700.0
2014-09-30 13:25:00,58.42,58.45,58.36,58.36,4900.0,58.42,58.45,58.36,58.36,4900.0
2014-09-30 13:30:00,58.36,58.41,58.25,58.27,15600.0,58.36,58.41,58.25,58.27,15600.0
2014-09-30 13:35:00,58.3,58.43,58.25,58.39,24700.0,58.3,58.43,58.25,58.39,24700.0
2014-09-30 13:40:00,58.44,58.54,58.39,58.39,5500.0,58.44,58.54,58.39,58.39,5500.0
2014-09-30 13:45:00,58.38,58.38,58.17,58.3,12500.0,58.38,58.38,58.17,58.3,12500.0
2014-09-30 13:50:00,58.3,58.31,58.23,58.3,6000.0,58.3,58.31,58.23,58.3,6000.0
2014-09-30 13:55:00,58.3,58.3,58.27,58.28,7900.0,58.3,58.3,58.27,58.28,7900.0
2014-09-30 14:00:00,58.29,58.3,58.23,58.3,7400.0,58.29,58.3,58.23,58.3,7400.0
2014-09-30 14:05:00,58.3,58.45,58.24,58.45,12300.0,58.3,58.45,58.24,58.45,12300.0
2014-09-30 14:10:00,58.45,58.45,58.35,58.39,5700.0,58.45,58.45,58.35,58.39,5700.0
2014-09-30 14:15:00,58.41,58.41,58.34,58.39,5700.0,58.41,58.41,58.34,58.39,5700.0
2014-09-30 14:20:00,58.4,58.45,58.39,58.45,12600.0,58.4,58.45,58.39,58.45,12600.0
2014-09-30 14:25:00,58.44,58.54,58.4,58.52,10200.0,58.44,58.54,58.4,58.52,10200.0
2014-09-30 14:30:00,58.53,58.72,58.53,58.7,11700.0,58.53,58.72,58.53,58.7,11700.0
2014-09-30 14:35:00,58.68,58.7,58.63,58.66,6500.0,58.68,58.7,58.63,58.66,6500.0
2014-09-30 14:40:00,58.65,58.66,58.6,58.62,3400.0,58.65,58.66,58.6,58.62,3400.0
2014-09-30 14:45:00,58.61,58.68,58.61,58.66,7600.0,58.61,58.68,58.61,58.66,7600.0
2014-09-30 14:50:00,58.66,58.7,58.65,58.69,5100.0,58.66,58.7,58.65,58.69,5100.0
2014-09-30 14:55:00,58.7,58.84,58.7,58.81,44000.0,58.7,58.84,58.7,58.81,44000.0
2014-09-30 15:00:00,58.79,58.84,58.76,58.83,19400.0,58.79,58.84,58.76,58.83,19400.0
2014-09-30 15:05:00,58.82,58.83,58.77,58.82,12800.0,58.82,58.83,58.77,58.82,12800.0
2014-09-30 15:10:00,58.82,58.91,58.81,58.87,18300.0,58.82,58.91,58.81,58.87,18300.0
2014-09-30 15:15:00,58.84,58.95,58.84,58.94,7500.0,58.84,58.95,58.84,58.94,7500.0
2014-09-30 15:20:00,58.95,59.2,58.95,59.17,20100.0,58.95,59.2,58.95,59.17,20100.0
2014-09-30 15:25:00,59.17,59.19,59.09,59.12,8100.0,59.17,59.19,59.09,59.12,8100.0
2014-09-30 15:30:00,59.14,59.18,59.05,59.18,8600.0,59.14,59.18,59.05,59.18,8600.0
2014-09-30 15:35:00,59.19,59.2,59.07,59.07,11600.0,59.19,59.2,59.07,59.07,11600.0
2014-09-30 15:40:00,59.07,59.12,58.99,59.06,35800.0,59.07,59.12,58.99,59.06,35800.0
2014-09-30 15:45:00,59.03,59.11,58.99,58.99,21600.0,59.03,59.11,58.99,58.99,21600.0
2014-09-30 15:50:00,58.99,59.02,58.93,58.99,40500.0,58.99,59.02,58.93,58.99,40500.0
2014-09-30 15:55:00,58.99,59.0,58.76,58.78,90100.0,58.99,59.0,58.76,58.78,90100.0
2014-10-01 09:30:00,58.49,58.49,57.92,58.13,22800.0,58.49,58.49,57.92,58.13,22800.0
2014-10-01 09:35:00,58.17,58.17,57.89,57.9,6200.0,58.17,58.17,57.89,57.9,6200.0
2014-10-01 09:40:00,57.89,58.12,57.78,58.03,9500.0,57.89,58.12,57.78,58.03,9500.0
2014-10-01 09:45:00,58.05,58.12,57.93,58.07,15300.0,58.05,58.12,57.93,58.07,15300.0
2014-10-01 09:50:00,58.04,58.07,57.86,57.86,13700.0,58.04,58.07,57.86,57.86,13700.0
2014-10-01 09:55:00,57.91,58.06,57.91,57.95,7500.0,57.91,58.06,57.91,57.95,7500.0
2014-10-01 10:00:00,57.95,58.0,57.54,57.54,10200.0,57.95,58.0,57.54,57.54,10200.0
2014-10-01 10:05:00,57.58,57.58,57.37,57.42,24600.0,57.58,57.58,57.37,57.42,24600.0
2014-10-01 10:10:00,57.43,57.43,57.26,57.41,11800.0,57.43,57.43,57.26,57.41,11800.0
2014-10-01 10:15:00,57.4,57.57,57.39,57.55,7500.0,57.4,57.57,57.39,57.55,7500.0
2014-10-01 10:20:00,57.55,57.67,57.51,57.65,10500.0,57.55,57.67,57.51,57.65,10500.0
2014-10-01 10:25:00,57.6,57.82,57.57,57.75,24400.0,57.6,57.82,57.57,57.75,24400.0
2014-10-01 10:30:00,57.76,57.84,57.75,57.8,39000.0,57.76,57.84,57.75,57.8,39000.0
2014-10-01 10:35:00,57.78,57.79,57.53,57.65,10600.0,57.78,57.79,57.53,57.65,10600.0
2014-10-01 10:40:00,57.64,57.76,57.63,57.66,12100.0,57.64,57.76,57.63,57.66,12100.0
2014-10-01 10:45:00,57.64,57.75,57.5,57.67,20600.0,57.64,57.75,57.5,57.67,20600.0
2014-10-01 10:50:00,57.67,57.67,57.57,57.62,7700.0,57.67,57.67,57.57,57.62,7700.0
2014-10-01 10:55:00,57.63,58.02,57.63,57.99,28100.0,57.63,58.02,57.63,57.99,28100.0
2014-10-01 11:00:00,57.98,58.16,57.94,58.11,12600.0,57.98,58.16,57.94,58.11,12600.0
2014-10-01 11:05:00,58.1,58.11,58.05,58.07,6800.0,58.1,58.11,58.05,58.07,6800.0
2014-10-01 11:10:00,58.08,58.13,57.98,57.99,10100.0,58.08,58.13,57.98,57.99,10100.0
2014-10-01 11:15:00,58.0,58.29,57.98,58.29,7100.0,58.0,58.29,57.98,58.29,7100.0
2014-10-01 11:20:00,58.29,58.35,58.22,58.27,10300.0,58.29,58.35,58.22,58.27,10300.0
2014-10-01 11:25:00,58.29,58.31,58.0,58.1,10100.0,58.29,58.31,58.0,58.1,10100.0
2014-10-01 11:30:00,58.07,58.09,57.9,57.91,5800.0,58.07,58.09,57.9,57.91,5800.0
2014-10-01 11:35:00,57.91,57.98,57.9,57.9,4800.0,57.91,57.98,57.9,57.9,4800.0
2014-10-01 11:40:00,57.89,57.89,57.81,57.84,4500.0,57.89,57.89,57.81,57.84,4500.0
2014-10-01 11:45:00,57.84,57.86,57.67,57.67,5500.0,57.84,57.86,57.67,57.67,5500.0
2014-10-01 11:50:00,57.66,57.8,57.64,57.8,4600.0,57.66,57.8,57.64,57.8,4600.0
2014-10-01 11:55:00,57.79,57.87,57.73,57.87,6400.0,57.79,57.87,57.73,57.87,6400.0
2014-10-01 12:00:00,57.88,57.93,57.84,57.86,26300.0,57.88,57.93,57.84,57.86,26300.0
2014-10-01 12:05:00,57.85,57.92,57.78,57.92,6000.0,57.85,57.92,57.78,57.92,6000.0
2014-10-01 12:10:00,57.9,57.91,57.84,57.89,7800.0,57.9,57.91,57.84,57.89,7800.0
2014-10-01 12:15:00,57.86,57.86,57.76,57.79,6400.0,57.86,57.86,57.76,57.79,6400.0
2014-10-01 12:20:00,57.8,57.8,57.74,57.75,8200.0,57.8,57.8,57.74,57.75,8200.0
2014-10-01 12:25:00,57.74,57.81,57.72,57.8,13800.0,57.74,57.81,57.72,57.8,13800.0
2014-10-01 12:30:00,57.78,57.78,57.56,57.6,5100.0,57.78,57.78,57.56,57.6,5100.0
2014-10-01 12:35:00,57.58,57.6,57.4,57.48,11100.0,57.58,57.6,57.4,57.48,11100.0
2014-10-01 12:40:00,57.45,57.45,57.26,57.26,8600.0,57.45,57.45,57.26,57.26,8600.0
2014-10-01 12:45:00,57.26,57.29,57.16,57.19,7200.0,57.26,57.29,57.16,57.19,7200.0
2014-10-01 12:50:00,57.16,57.29,57.15,57.22,3700.0,57.16,57.29,57.15,57.22,3700.0
2014-10-01 12:55:00,57.23,57.29,57.18,57.18,4700.0,57.23,57.29,57.18,57.18,4700.0
2014-10-01 13:00:00,57.21,57.34,57.21,57.29,3700.0,57.21,57.34,57.21,57.29,3700.0
2014-10-01 13:05:00,57.28,57.28,57.12,57.12,4000.0,57.28,57.28,57.12,57.12,4000.0
2014-10-01 13:10:00,57.15,57.22,57.13,57.2,10300.0,57.15,57.22,57.13,57.2,10300.0
2014-10-01 13:15:00,57.2,57.27,57.16,57.19,16200.0,57.2,57.27,57.16,57.19,16200.0
2014-10-01 13:20:00,57.2,57.35,57.16,57.29,8100.0,57.2,57.35,57.16,57.29,8100.0
2014-10-01 13:25:00,57.3,57.34,57.23,57.3,4900.0,57.3,57.34,57.23,57.3,4900.0
2014-10-01 13:30:00,57.27,57.27,57.15,57.17,5500.0,57.27,57.27,57.15,57.17,5500.0
2014-10-01 13:35:00,57.2,57.2,57.04,57.08,5200.0,57.2,57.2,57.04,57.08,5200.0
2014-10-01 13:40:00,57.07,57.17,57.04,57.17,8900.0,57.07,57.17,57.04,57.17,8900.0
2014-10-01 13:45:00,57.17,57.2,57.11,57.14,5100.0,57.17,57.2,57.11,57.14,5100.0
2014-10-01 13:50:00,57.12,57.13,57.05,57.08,7600.0,57.12,57.13,57.05,57.08,7600.0
2014-10-01 13:55:00,57.05,57.05,56.91,57.0,13200.0,57.05,57.05,56.91,57.0,13200.0
2014-10-01 14:00:00,57.01,57.17,57.0,57.0,7100.0,57.01,57.17,57.0,57.0,7100.0
2014-10-01 14:05:00,57.0,57.03,56.96,56.97,4300.0,57.0,57.03,56.96,56.97,4300.0
2014-10-01 14:10:00,56.99,57.02,56.95,56.98,5300.0,56.99,57.02,56.95,56.98,5300.0
2014-10-01 14:15:00,56.96,57.09,56.95,57.09,4900.0,56.96,57.09,56.95,57.09,4900.0
2014-10-01 14:20:00,57.08,57.16,57.0,57.16,14600.0,57.08,57.16,57.0,57.16,14600.0
2014-10-01 14:25:00,57.19,57.3,57.04,57.1,5800.0,57.19,57.3,57.04,57.1,5800.0
2014-10-01 14:30:00,57.08,57.2,57.08,57.2,5200.0,57.08,57.2,57.08,57.2,5200.0
2014-10-01 14:35:00,57.16,57.18,57.09,57.11,7000.0,57.16,57.18,57.09,57.11,7000.0
2014-10-01 14:40:00,57.11,57.21,57.06,57.08,8600.0,57.11,57.21,57.06,57.08,8600.0
2014-10-01 14:45:00,57.06,57.1,57.05,57.05,6700.0,57.06,57.1,57.05,57.05,6700.0
2014-10-01 14:50:00,57.05,57.05,56.91,56.93,6300.0,57.05,57.05,56.91,56.93,6300.0
2014-10-01 14:55:00,56.94,56.95,56.77,56.8,14500.0,56.94,56.95,56.77,56.8,14500.0
2014-10-01 15:00:00,56.81,56.83,56.76,56.81,12000.0,56.81,56.83,56.76,56.81,12000.0
2014-10-01 15:05:00,56.8,56.83,56.67,56.67,9200.0,56.8,56.83,56.67,56.67,9200.0
2014-10-01 15:10:00,56.65,56.72,56.6,56.72,17300.0,56.65,56.72,56.6,56.72,17300.0
2014-10-01 15:15:00,56.72,57.01,56.72,57.0,14500.0,56.72,57.01,56.72,57.0,14500.0
2014-10-01 15:20:00,56.97,56.98,56.8,56.8,11300.0,56.97,56.98,56.8,56.8,11300.0
2014-10-01 15:25:00,56.79,56.99,56.77,56.97,15900.0,56.79,56.99,56.77,56.97,15900.0
2014-10-01 15:30:00,56.96,57.12,56.94,57.08,15200.0,56.96,57.12,56.94,57.08,15200.0
2014-10-01 15:35:00,57.09,57.09,56.97,56.99,11600.0,57.09,57.09,56.97,56.99,11600.0
2014-10-01 15:40:00,56.98,57.08,56.98,57.08,23100.0,56.98,57.08,56.98,57.08,23100.0
2014-10-01 15:45:00,57.1,57.33,57.1,57.33,33500.0,57.1,57.33,57.1,57.33,33500.0
2014-10-01 15:50:00,57.32,57.35,57.25,57.32,22200.0,57.32,57.35,57.25,57.32,22200.0
2014-10-01 15:55:00,57.33,57.37,57.23,57.29,49300.0,57.33,57.37,57.23,57.29,49300.0
2014-10-02 09:30:00,57.44,57.6,57.24,57.24,5200.0,57.44,57.6,57.24,57.24,5200.0
2014-10-02 09:35:00,57.26,57.88,57.25,57.88,5600.0,57.26,57.88,57.25,57.88,5600.0
2014-10-02 09:40:00,57.83,57.89,57.69,57.87,4900.0,57.83,57.89,57.69,57.87,4900.0
2014-10-02 09:45:00,57.76,57.76,57.44,57.45,20300.0,57.76,57.76,57.44,57.45,20300.0
2014-10-02 09:50:00,57.56,57.59,57.31,57.31,9500.0,57.56,57.59,57.31,57.31,9500.0
2014-10-02 09:55:00,57.27,57.5,57.26,57.31,4800.0,57.27,57.5,57.26,57.31,4800.0
2014-10-02 10:00:00,57.37,57.45,57.15,57.15,5600.0,57.37,57.45,57.15,57.15,5600.0
2014-10-02 10:05:00,57.16,57.33,57.02,57.02,10400.0,57.16,57.33,57.02,57.02,10400.0
2014-10-02 10:10:00,57.12,57.19,56.88,56.95,9300.0,57.12,57.19,56.88,56.95,9300.0
2014-10-02 10:15:00,56.97,57.02,56.86,56.89,5100.0,56.97,57.02,56.86,56.89,5100.0
2014-10-02 10:20:00,56.92,57.01,56.82,56.9,6000.0,56.92,57.01,56.82,56.9,6000.0
2014-10-02 10:25:00,56.89,56.9,56.66,56.66,10700.0,56.89,56.9,56.66,56.66,10700.0
2014-10-02 10:30:00,56.65,56.68,56.37,56.38,11600.0,56.65,56.68,56.37,56.38,11600.0
2014-10-02 10:35:00,56.43,56.43,56.26,56.32,8400.0,56.43,56.43,56.26,56.32,8400.0
2014-10-02 10:40:00,56.29,56.5,56.29,56.42,13900.0,56.29,56.5,56.29,56.42,13900.0
2014-10-02 10:45:00,56.42,56.59,56.35,56.54,5800.0,56.42,56.59,56.35,56.54,5800.0
2014-10-02 10:50:00,56.54,56.56,56.35,56.38,7200.0,56.54,56.56,56.35,56.38,7200.0
2014-10-02 10:55:00,56.32,56.33,56.09,56.2,16800.0,56.32,56.33,56.09,56.2,16800.0
2014-10-02 11:00:00,56.24,56.32,56.14,56.29,5200.0,56.24,56.32,56.14,56.29,5200.0
2014-10-02 11:05:00,56.35,56.53,56.35,56.45,17800.0,56.35,56.53,56.35,56.45,17800.0
2014-10-02 11:10:00,56.47,56.73,56.47,56.69,6600.0,56.47,56.73,56.47,56.69,6600.0
2014-10-02 11:15:00,56.7,56.78,56.7,56.74,6200.0,56.7,56.78,56.7,56.74,6200.0
2014-10-02 11:20:00,56.74,56.74,56.53,56.55,20300.0,56.74,56.74,56.53,56.55,20300.0
2014-10-02 11:25:00,56.56,56.62,56.45,56.46,5200.0,56.56,56.62,56.45,56.46,5200.0
2014-10-02 11:30:00,56.5,56.51,56.27,56.35,4900.0,56.5,56.51,56.27,56.35,4900.0
2014-10-02 11:35:00,56.35,56.35,56.07,56.11,6700.0,56.35,56.35,56.07,56.11,6700.0
2014-10-02 11:40:00,56.08,56.08,55.87,55.91,6500.0,56.08,56.08,55.87,55.91,6500.0
2014-10-02 11:45:00,55.9,55.95,55.86,55.91,4700.0,55.9,55.95,55.86,55.91,4700.0
2014-10-02 11:50:00,55.92,56.0,55.8,55.94,7100.0,55.92,56.0,55.8,55.94,7100.0
2014-10-02 11:55:00,55.94,56.03,55.91,56.02,6000.0,55.94,56.03,55.91,56.02,6000.0
2014-10-02 12:00:00,56.04,56.11,56.01,56.11,5300.0,56.04,56.11,56.01,56.11,5300.0
2014-10-02 12:05:00,56.11,56.35,56.11,56.3,9200.0,56.11,56.35,56.11,56.3,9200.0
2014-10-02 12:10:00,56.31,56.51,56.31,56.5,10500.0,56.31,56.51,56.31,56.5,10500.0
2014-10-02 12:15:00,56.5,56.52,56.46,56.48,7200.0,56.5,56.52,56.46,56.48,7200.0
2014-10-02 12:20:00,56.48,56.62,56.43,56.62,8700.0,56.48,56.62,56.43,56.62,8700.0
2014-10-02 12:25:00,56.61,56.61,56.47,56.52,3900.0,56.61,56.61,56.47,56.52,3900.0
2014-10-02 12:30:00,56.53,56.6,56.45,56.57,9700.0,56.53,56.6,56.45,56.57,9700.0
2014-10-02 12:35:00,56.55,56.55,56.5,56.51,1300.0,56.55,56.55,56.5,56.51,1300.0
2014-10-02 12:40:00,56.44,56.5,56.42,56.5,5000.0,56.44,56.5,56.42,56.5,5000.0
2014-10-02 12:45:00,56.51,56.71,56.43,56.69,7400.0,56.51,56.71,56.43,56.69,7400.0
2014-10-02 12:50:00,56.7,56.99,56.7,56.94,6300.0,56.7,56.99,56.7,56.94,6300.0
2014-10-02 12:55:00,56.93,57.16,56.9,57.16,8400.0,56.93,57.16,56.9,57.16,8400.0
2014-10-02 13:00:00,57.13,57.16,56.97,57.14,21000.0,57.13,57.16,56.97,57.14,21000.0
2014-10-02 13:05:00,57.1,57.23,57.06,57.23,10600.0,57.1,57.23,57.06,57.23,10600.0
2014-10-02 13:10:00,57.22,57.51,57.22,57.49,7900.0,57.22,57.51,57.22,57.49,7900.0
2014-10-02 13:15:00,57.49,57.58,57.41,57.56,9300.0,57.49,57.58,57.41,57.56,9300.0
2014-10-02 13:20:00,57.56,57.56,57.48,57.49,5800.0,57.56,57.56,57.48,57.49,5800.0
2014-10-02 13:25:00,57.52,57.7,57.52,57.63,6700.0,57.52,57.7,57.52,57.63,6700.0
2014-10-02 13:30:00,57.66,57.83,57.66,57.83,6000.0,57.66,57.83,57.66,57.83,6000.0
2014-10-02 13:35:00,57.8,57.8,57.51,57.59,6000.0,57.8,57.8,57.51,57.59,6000.0
2014-10-02 13:40:00,57.59,57.59,57.47,57.5,3800.0,57.59,57.59,57.47,57.5,3800.0
2014-10-02 13:45:00,57.56,57.68,57.5,57.55,5400.0,57.56,57.68,57.5,57.55,5400.0
2014-10-02 13:50:00,57.51,57.66,57.51,57.65,7700.0,57.51,57.66,57.51,57.65,7700.0
2014-10-02 13:55:00,57.63,57.63,57.48,57.53,4900.0,57.63,57.63,57.48,57.53,4900.0
2014-10-02 14:00:00,57.56,57.76,57.53,57.74,5700.0,57.56,57.76,57.53,57.74,5700.0
2014-10-02 14:05:00,57.74,57.92,57.73,57.88,13300.0,57.74,57.92,57.73,57.88,13300.0
2014-10-02 14:10:00,57.86,57.97,57.83,57.95,6000.0,57.86,57.97,57.83,57.95,6000.0
2014-10-02 14:15:00,57.95,57.99,57.91,57.95,5700.0,57.95,57.99,57.91,57.95,5700.0
2014-10-02 14:20:00,57.94,57.96,57.78,57.83,8700.0,57.94,57.96,57.78,57.83,8700.0
2014-10-02 14:25:00,57.82,57.89,57.8,57.89,6100.0,57.82,57.89,57.8,57.89,6100.0
2014-10-02 14:30:00,57.9,57.9,57.71,57.72,9200.0,57.9,57.9,57.71,57.72,9200.0
2014-10-02 14:35:00,57.73,57.81,57.73,57.79,6700.0,57.73,57.81,57.73,57.79,6700.0
2014-10-02 14:40:00,57.8,57.94,57.8,57.93,8000.0,57.8,57.94,57.8,57.93,8000.0
2014-10-02 14:45:00,57.93,58.07,57.89,57.94,9100.0,57.93,58.07,57.89,57.94,9100.0
2014-10-02 14:50:00,57.9,58.05,57.88,58.04,8000.0,57.9,58.05,57.88,58.04,8000.0
2014-10-02 14:55:00,58.03,58.06,58.0,58.05,5900.0,58.03,58.06,58.0,58.05,5900.0
2014-10-02 15:00:00,58.07,58.09,57.89,57.96,14400.0,58.07,58.09,57.89,57.96,14400.0
2014-10-02 15:05:00,57.96,57.98,57.89,57.9,7900.0,57.96,57.98,57.89,57.9,7900.0
2014-10-02 15:10:00,57.9,57.95,57.89,57.93,8400.0,57.9,57.95,57.89,57.93,8400.0
2014-10-02 15:15:00,57.93,57.93,57.82,57.83,9100.0,57.93,57.93,57.82,57.83,9100.0
2014-10-02 15:20:00,57.83,57.92,57.82,57.85,12800.0,57.83,57.92,57.82,57.85,12800.0
2014-10-02 15:25:00,57.85,57.93,57.83,57.9,17400.0,57.85,57.93,57.83,57.9,17400.0
2014-10-02 15:30:00,57.89,57.9,57.84,57.84,13600.0,57.89,57.9,57.84,57.84,13600.0
2014-10-02 15:35:00,57.85,57.93,57.83,57.93,13500.0,57.85,57.93,57.83,57.93,13500.0
2014-10-02 15:40:00,57.93,57.95,57.86,57.86,18300.0,57.93,57.95,57.86,57.86,18300.0
2014-10-02 15:45:00,57.86,57.99,57.8,57.98,23000.0,57.86,57.99,57.8,57.98,23000.0
2014-10-02 15:50:00,57.99,58.07,57.95,57.96,35200.0,57.99,58.07,57.95,57.96,35200.0
2014-10-02 15:55:00,57.96,58.0,57.87,57.9,40600.0,57.96,58.0,57.87,57.9,40600.0
2014-10-03 09:30:00,58.25,58.71,58.21,58.71,12300.0,58.25,58.71,58.21,58.71,12300.0
2014-10-03 09:35:00,58.69,58.75,58.59,58.75,6400.0,58.69,58.75,58.59,58.75,6400.0
2014-10-03 09:40:00,58.75,59.02,58.75,59.0,5500.0,58.75,59.02,58.75,59.0,5500.0
2014-10-03 09:45:00,58.99,59.35,58.87,59.15,9000.0,58.99,59.35,58.87,59.15,9000.0
2014-10-03 09:50:00,59.12,59.25,59.12,59.2,2500.0,59.12,59.25,59.12,59.2,2500.0
2014-10-03 09:55:00,59.27,59.39,59.26,59.32,16800.0,59.27,59.39,59.26,59.32,16800.0
2014-10-03 10:00:00,59.37,59.58,59.37,59.57,4100.0,59.37,59.58,59.37,59.57,4100.0
2014-10-03 10:05:00,59.59,59.71,59.59,59.66,5500.0,59.59,59.71,59.59,59.66,5500.0
2014-10-03 10:10:00,59.63,59.63,59.42,59.53,12200.0,59.63,59.63,59.42,59.53,12200.0
2014-10-03 10:15:00,59.53,59.6,59.46,59.51,11300.0,59.53,59.6,59.46,59.51,11300.0
2014-10-03 10:20:00,59.5,59.65,59.37,59.52,13000.0,59.5,59.65,59.37,59.52,13000.0
2014-10-03 10:25:00,59.51,59.57,59.41,59.57,11000.0,59.51,59.57,59.41,59.57,11000.0
2014-10-03 10:30:00,59.57,59.61,59.47,59.47,5500.0,59.57,59.61,59.47,59.47,5500.0
2014-10-03 10:35:00,59.47,59.5,59.37,59.5,11500.0,59.47,59.5,59.37,59.5,11500.0
2014-10-03 10:40:00,59.53,59.53,59.31,59.38,10900.0,59.53,59.53,59.31,59.38,10900.0
2014-10-03 10:45:00,59.39,59.49,59.37,59.49,3500.0,59.39,59.49,59.37,59.49,3500.0
2014-10-03 10:50:00,59.47,59.61,59.41,59.61,4300.0,59.47,59.61,59.41,59.61,4300.0
2014-10-03 10:55:00,59.65,59.84,59.65,59.84,5900.0,59.65,59.84,59.65,59.84,5900.0
2014-10-03 11:00:00,59.78,59.95,59.75,59.94,7000.0,59.78,59.95,59.75,59.94,7000.0
2014-10-03 11:05:00,59.92,59.98,59.84,59.84,5700.0,59.92,59.98,59.84,59.84,5700.0
2014-10-03 11:10:00,59.84,59.84,59.46,59.51,6900.0,59.84,59.84,59.46,59.51,6900.0
2014-10-03 11:15:00,59.47,59.59,59.47,59.51,3900.0,59.47,59.59,59.47,59.51,3900.0
2014-10-03 11:20:00,59.49,59.62,59.46,59.6,5500.0,59.49,59.62,59.46,59.6,5500.0
2014-10-03 11:25:00,59.61,59.84,59.61,59.82,6900.0,59.61,59.84,59.61,59.82,6900.0
2014-10-03 11:30:00,59.84,59.92,59.8,59.89,7400.0,59.84,59.92,59.8,59.89,7400.0
2014-10-03 11:35:00,59.89,59.95,59.82,59.82,7500.0,59.89,59.95,59.82,59.82,7500.0
2014-10-03 11:40:00,59.83,59.88,59.69,59.74,8700.0,59.83,59.88,59.69,59.74,8700.0
2014-10-03 11:45:00,59.76,59.85,59.67,59.77,10400.0,59.76,59.85,59.67,59.77,10400.0
2014-10-03 11:50:00,59.76,59.8,59.7,59.73,6600.0,59.76,59.8,59.7,59.73,6600.0
2014-10-03 11:55:00,59.7,59.73,59.68,59.73,5300.0,59.7,59.73,59.68,59.73,5300.0
2014-10-03 12:00:00,59.74,59.86,59.73,59.85,6000.0,59.74,59.86,59.73,59.85,6000.0
2014-10-03 12:05:00,59.88,59.91,59.81,59.81,3700.0,59.88,59.91,59.81,59.81,3700.0
2014-10-03 12:10:00,59.82,59.99,59.82,59.93,6000.0,59.82,59.99,59.82,59.93,6000.0
2014-10-03 12:15:00,59.93,59.94,59.8,59.89,4100.0,59.93,59.94,59.8,59.89,4100.0
2014-10-03 12:20:00,59.89,59.93,59.81,59.87,4500.0,59.89,59.93,59.81,59.87,4500.0
2014-10-03 12:25:00,59.88,59.94,59.88,59.94,2600.0,59.88,59.94,59.88,59.94,2600.0
2014-10-03 12:30:00,59.95,59.95,59.87,59.87,3200.0,59.95,59.95,59.87,59.87,3200.0
2014-10-03 12:35:00,59.91,59.97,59.86,59.96,4500.0,59.91,59.97,59.86,59.96,4500.0
2014-10-03 12:40:00,59.97,60.1,59.97,60.09,13700.0,59.97,60.1,59.97,60.09,13700.0
2014-10-03 12:45:00,60.07,60.08,59.93,59.96,6300.0,60.07,60.08,59.93,59.96,6300.0
2014-10-03 12:50:00,59.99,59.99,59.91,59.92,3900.0,59.99,59.99,59.91,59.92,3900.0
2014-10-03 12:55:00,59.91,59.97,59.88,59.94,3900.0,59.91,59.97,59.88,59.94,3900.0
2014-10-03 13:00:00,59.93,59.93,59.8,59.81,6100.0,59.93,59.93,59.8,59.81,6100.0
2014-10-03 13:05:00,59.8,59.82,59.74,59.74,2100.0,59.8,59.82,59.74,59.74,2100.0
2014-10-03 13:10:00,59.77,59.83,59.77,59.83,3900.0,59.77,59.83,59.77,59.83,3900.0
2014-10-03 13:15:00,59.82,59.82,59.72,59.78,7300.0,59.82,59.82,59.72,59.78,7300.0
2014-10-03 13:20:00,59.79,59.82,59.78,59.81,10000.0,59.79,59.82,59.78,59.81,10000.0
2014-10-03 13:25:00,59.83,59.91,59.82,59.89,19900.0,59.83,59.91,59.82,59.89,19900.0
2014-10-03 13:30:00,59.9,59.92,59.64,59.66,18500.0,59.9,59.92,59.64,59.66,18500.0
2014-10-03 13:35:00,59.66,59.87,59.65,59.87,4000.0,59.66,59.87,59.65,59.87,4000.0
2014-10-03 13:40:00,59.91,59.96,59.89,59.95,5300.0,59.91,59.96,59.89,59.95,5300.0
2014-10-03 13:45:00,59.94,59.94,59.82,59.85,6800.0,59.94,59.94,59.82,59.85,6800.0
2014-10-03 13:50:00,59.85,59.91,59.84,59.91,2800.0,59.85,59.91,59.84,59.91,2800.0
2014-10-03 13:55:00,59.93,60.02,59.93,60.02,8200.0,59.93,60.02,59.93,60.02,8200.0
2014-10-03 14:00:00,60.02,60.12,60.02,60.11,3700.0,60.02,60.12,60.02,60.11,3700.0
2014-10-03 14:05:00,60.11,60.11,59.98,60.01,6300.0,60.11,60.11,59.98,60.01,6300.0
2014-10-03 14:10:00,60.02,60.15,60.02,60.14,6600.0,60.02,60.15,60.02,60.14,6600.0
2014-10-03 14:15:00,60.14,60.24,60.14,60.23,10800.0,60.14,60.24,60.14,60.23,10800.0
2014-10-03 14:20:00,60.21,60.24,60.2,60.22,3000.0,60.21,60.24,60.2,60.22,3000.0
2014-10-03 14:25:00,60.23,60.34,60.23,60.26,14000.0,60.23,60.34,60.23,60.26,14000.0
2014-10-03 14:30:00,60.28,60.28,60.23,60.24,5000.0,60.28,60.28,60.23,60.24,5000.0
2014-10-03 14:35:00,60.23,60.33,60.23,60.31,6000.0,60.23,60.33,60.23,60.31,6000.0
2014-10-03 14:40:00,60.32,60.35,60.23,60.25,8900.0,60.32,60.35,60.23,60.25,8900.0
2014-10-03 14:45:00,60.26,60.32,60.26,60.28,12400.0,60.26,60.32,60.26,60.28,12400.0
2014-10-03 14:50:00,60.28,60.34,60.27,60.33,6800.0,60.28,60.34,60.27,60.33,6800.0
2014-10-03 14:55:00,60.33,60.35,60.28,60.31,6500.0,60.33,60.35,60.28,60.31,6500.0
2014-10-03 15:00:00,60.32,60.33,60.29,60.3,8400.0,60.32,60.33,60.29,60.3,8400.0
2014-10-03 15:05:00,60.3,60.33,60.24,60.25,12900.0,60.3,60.33,60.24,60.25,12900.0
2014-10-03 15:10:00,60.24,60.29,60.18,60.22,10800.0,60.24,60.29,60.18,60.22,10800.0
2014-10-03 15:15:00,60.22,60.26,60.19,60.24,13100.0,60.22,60.26,60.19,60.24,13100.0
2014-10-03 15:20:00,60.24,60.3,60.19,60.24,11800.0,60.24,60.3,60.19,60.24,11800.0
2014-10-03 15:25:00,60.25,60.32,60.24,60.29,15500.0,60.25,60.32,60.24,60.29,15500.0
2014-10-03 15:30:00,60.3,60.32,60.29,60.3,16500.0,60.3,60.32,60.29,60.3,16500.0
2014-10-03 15:35:00,60.29,60.31,60.25,60.27,45100.0,60.29,60.31,60.25,60.27,45100.0
2014-10-03 15:40:00,60.26,60.28,60.25,60.26,27700.0,60.26,60.28,60.25,60.26,27700.0
2014-10-03 15:45:00,60.26,60.33,60.21,60.33,40900.0,60.26,60.33,60.21,60.33,40900.0
2014-10-03 15:50:00,60.35,60.38,60.25,60.28,23100.0,60.35,60.38,60.25,60.28,23100.0
2014-10-03 15:55:00,60.28,60.36,60.19,60.3,67800.0,60.28,60.36,60.19,60.3,67800.0
2014-10-06 09:30:00,60.25,60.96,60.25,60.96,25600.0,60.25,60.96,60.25,60.96,25600.0
2014-10-06 09:35:00,60.99,61.52,60.94,61.44,36400.0,60.99,61.52,60.94,61.44,36400.0
2014-10-06 09:40:00,61.44,61.89,61.4,61.54,15300.0,61.44,61.89,61.4,61.54,15300.0
2014-10-06 09:45:00,61.57,61.77,61.49,61.58,12500.0,61.57,61.77,61.49,61.58,12500.0
2014-10-06 09:50:00,61.57,61.7,61.35,61.55,41900.0,61.57,61.7,61.35,61.55,41900.0
2014-10-06 09:55:00,61.5,61.81,61.44,61.7,5700.0,61.5,61.81,61.44,61.7,5700.0
2014-10-06 10:00:00,61.69,61.76,61.25,61.32,16500.0,61.69,61.76,61.25,61.32,16500.0
2014-10-06 10:05:00,61.26,61.38,61.1,61.12,21600.0,61.26,61.38,61.1,61.12,21600.0
2014-10-06 10:10:00,61.11,61.13,60.9,61.02,10500.0,61.11,61.13,60.9,61.02,10500.0
2014-10-06 10:15:00,60.94,61.01,60.76,60.76,10900.0,60.94,61.01,60.76,60.76,10900.0
2014-10-06 10:20:00,60.69,60.69,60.46,60.58,20900.0,60.69,60.69,60.46,60.58,20900.0
2014-10-06 10:25:00,60.66,60.66,60.46,60.51,20500.0,60.66,60.66,60.46,60.51,20500.0
2014-10-06 10:30:00,60.54,60.79,60.49,60.79,50200.0,60.54,60.79,60.49,60.79,50200.0
2014-10-06 10:35:00,60.81,60.98,60.81,60.89,16100.0,60.81,60.98,60.81,60.89,16100.0
2014-10-06 10:40:00,60.97,61.11,60.85,60.86,9100.0,60.97,61.11,60.85,60.86,9100.0
2014-10-06 10:45:00,60.82,60.82,60.34,60.34,11500.0,60.82,60.82,60.34,60.34,11500.0
2014-10-06 10:50:00,60.33,60.53,60.28,60.44,8200.0,60.33,60.53,60.28,60.44,8200.0
2014-10-06 10:55:00,60.39,60.63,60.39,60.62,6200.0,60.39,60.63,60.39,60.62,6200.0
2014-10-06 11:00:00,60.62,60.7,60.6,60.66,5400.0,60.62,60.7,60.6,60.66,5400.0
2014-10-06 11:05:00,60.67,60.7,60.56,60.64,6600.0,60.67,60.7,60.56,60.64,6600.0
2014-10-06 11:10:00,60.64,60.7,60.59,60.7,8100.0,60.64,60.7,60.59,60.7,8100.0
2014-10-06 11:15:00,60.68,60.69,60.36,60.59,9700.0,60.68,60.69,60.36,60.59,9700.0
2014-10-06 11:20:00,60.58,60.63,60.48,60.57,6700.0,60.58,60.63,60.48,60.57,6700.0
2014-10-06 11:25:00,60.49,60.5,60.19,60.22,6700.0,60.49,60.5,60.19,60.22,6700.0
2014-10-06 11:30:00,60.22,60.41,60.2,60.32,6600.0,60.22,60.41,60.2,60.32,6600.0
2014-10-06 11:35:00,60.28,60.44,60.27,60.32,8600.0,60.28,60.44,60.27,60.32,8600.0
2014-10-06 11:40:00,60.34,60.36,60.09,60.09,6200.0,60.34,60.36,60.09,60.09,6200.0
2014-10-06 11:45:00,60.08,60.18,59.96,60.17,8200.0,60.08,60.18,59.96,60.17,8200.0
2014-10-06 11:50:00,60.19,60.33,60.19,60.25,4200.0,60.19,60.33,60.19,60.25,4200.0
2014-10-06 11:55:00,60.24,60.42,60.24,60.4,5700.0,60.24,60.42,60.24,60.4,5700.0
2014-10-06 12:00:00,60.4,60.45,60.33,60.39,7500.0,60.4,60.45,60.33,60.39,7500.0
2014-10-06 12:05:00,60.4,60.57,60.39,60.39,6200.0,60.4,60.57,60.39,60.39,6200.0
2014-10-06 12:10:00,60.4,60.4,60.14,60.27,3600.0,60.4,60.4,60.14,60.27,3600.0
2014-10-06 12:15:00,60.26,60.5,60.19,60.46,27900.0,60.26,60.5,60.19,60.46,27900.0
2014-10-06 12:20:00,60.47,60.61,60.32,60.52,18400.0,60.47,60.61,60.32,60.52,18400.0
2014-10-06 12:25:00,60.49,60.69,60.47,60.52,17500.0,60.49,60.69,60.47,60.52,17500.0
2014-10-06 12:30:00,60.52,60.56,60.44,60.5,10200.0,60.52,60.56,60.44,60.5,10200.0
2014-10-06 12:35:00,60.54,60.54,60.33,60.37,4800.0,60.54,60.54,60.33,60.37,4800.0
2014-10-06 12:40:00,60.37,60.52,60.16,60.19,6500.0,60.37,60.52,60.16,60.19,6500.0
2014-10-06 12:45:00,60.19,60.27,60.11,60.25,4800.0,60.19,60.27,60.11,60.25,4800.0
2014-10-06 12:50:00,60.2,60.35,60.2,60.27,4100.0,60.2,60.35,60.2,60.27,4100.0
2014-10-06 12:55:00,60.27,60.47,60.27,60.4,8600.0,60.27,60.47,60.27,60.4,8600.0
2014-10-06 13:00:00,60.45,60.55,60.39,60.45,5600.0,60.45,60.55,60.39,60.45,5600.0
2014-10-06 13:05:00,60.46,60.51,60.45,60.45,5700.0,60.46,60.51,60.45,60.45,5700.0
2014-10-06 13:10:00,60.43,60.52,60.4,60.47,4400.0,60.43,60.52,60.4,60.47,4400.0
2014-10-06 13:15:00,60.51,60.64,60.51,60.64,4800.0,60.51,60.64,60.51,60.64,4800.0
2014-10-06 13:20:00,60.62,60.62,60.46,60.55,4000.0,60.62,60.62,60.46,60.55,4000.0
2014-10-06 13:25:00,60.57,60.7,60.54,60.7,11900.0,60.57,60.7,60.54,60.7,11900.0
2014-10-06 13:30:00,60.7,60.77,60.62,60.71,14300.0,60.7,60.77,60.62,60.71,14300.0
2014-10-06 13:35:00,60.74,60.9,60.66,60.85,9200.0,60.74,60.9,60.66,60.85,9200.0
2014-10-06 13:40:00,60.82,60.85,60.77,60.84,3700.0,60.82,60.85,60.77,60.84,3700.0
2014-10-06 13:45:00,60.84,60.85,60.75,60.78,6100.0,60.84,60.85,60.75,60.78,6100.0
2014-10-06 13:50:00,60.79,60.83,60.73,60.79,8000.0,60.79,60.83,60.73,60.79,8000.0
2014-10-06 13:55:00,60.76,60.81,60.73,60.77,5000.0,60.76,60.81,60.73,60.77,5000.0
2014-10-06 14:00:00,60.77,60.77,60.59,60.61,13200.0,60.77,60.77,60.59,60.61,13200.0
2014-10-06 14:05:00,60.6,60.69,60.58,60.64,6000.0,60.6,60.69,60.58,60.64,6000.0
2014-10-06 14:10:00,60.65,60.79,60.63,60.78,8200.0,60.65,60.79,60.63,60.78,8200.0
2014-10-06 14:15:00,60.78,60.91,60.72,60.89,8400.0,60.78,60.91,60.72,60.89,8400.0
2014-10-06 14:20:00,60.89,60.99,60.87,60.9,6800.0,60.89,60.99,60.87,60.9,6800.0
2014-10-06 14:25:00,60.94,60.94,60.83,60.88,4300.0,60.94,60.94,60.83,60.88,4300.0
2014-10-06 14:30:00,60.88,61.05,60.86,61.04,28400.0,60.88,61.05,60.86,61.04,28400.0
2014-10-06 14:35:00,61.05,61.08,60.92,60.98,17000.0,61.05,61.08,60.92,60.98,17000.0
2014-10-06 14:40:00,60.98,60.98,60.87,60.97,7600.0,60.98,60.98,60.87,60.97,7600.0
2014-10-06 14:45:00,60.98,61.03,60.89,60.94,5700.0,60.98,61.03,60.89,60.94,5700.0
2014-10-06 14:50:00,60.97,61.0,60.82,60.82,5500.0,60.97,61.0,60.82,60.82,5500.0
2014-10-06 14:55:00,60.8,60.82,60.76,60.81,20900.0,60.8,60.82,60.76,60.81,20900.0
2014-10-06 15:00:00,60.81,60.85,60.78,60.85,15300.0,60.81,60.85,60.78,60.85,15300.0
2014-10-06 15:05:00,60.83,60.83,60.67,60.72,7800.0,60.83,60.83,60.67,60.72,7800.0
2014-10-06 15:10:00,60.7,60.73,60.54,60.54,8100.0,60.7,60.73,60.54,60.54,8100.0
2014-10-06 15:15:00,60.55,60.69,60.53,60.63,7100.0,60.55,60.69,60.53,60.63,7100.0
2014-10-06 15:20:00,60.62,60.79,60.61,60.79,7700.0,60.62,60.79,60.61,60.79,7700.0
2014-10-06 15:25:00,60.79,60.79,60.44,60.54,27800.0,60.79,60.79,60.44,60.54,27800.0
2014-10-06 15:30:00,60.53,60.54,60.47,60.51,8000.0,60.53,60.54,60.47,60.51,8000.0
2014-10-06 15:35:00,60.52,60.59,60.46,60.59,10100.0,60.52,60.59,60.46,60.59,10100.0
2014-10-06 15:40:00,60.58,60.58,60.42,60.43,11200.0,60.58,60.58,60.42,60.43,11200.0
2014-10-06 15:45:00,60.43,60.46,60.33,60.46,24900.0,60.43,60.46,60.33,60.46,24900.0
2014-10-06 15:50:00,60.46,60.54,60.44,60.49,17900.0,60.46,60.54,60.44,60.49,17900.0
2014-10-06 15:55:00,60.51,60.59,60.48,60.52,39600.0,60.51,60.59,60.48,60.52,39600.0
2014-10-07 09:30:00,60.05,60.05,59.41,59.42,14300.0,60.05,60.05,59.41,59.42,14300.0
2014-10-07 09:35:00,59.44,59.7,59.35,59.48,6300.0,59.44,59.7,59.35,59.48,6300.0
2014-10-07 09:40:00,59.46,59.65,59.26,59.36,4900.0,59.46,59.65,59.26,59.36,4900.0
2014-10-07 09:45:00,59.26,59.31,59.2,59.23,7500.0,59.26,59.31,59.2,59.23,7500.0
2014-10-07 09:50:00,59.23,59.23,59.0,59.03,6700.0,59.23,59.23,59.0,59.03,6700.0
2014-10-07 09:55:00,59.15,59.16,59.01,59.05,2100.0,59.15,59.16,59.01,59.05,2100.0
2014-10-07 10:00:00,59.13,59.36,59.13,59.3,6400.0,59.13,59.36,59.13,59.3,6400.0
2014-10-07 10:05:00,59.34,59.47,59.22,59.42,8500.0,59.34,59.47,59.22,59.42,8500.0
2014-10-07 10:10:00,59.46,59.58,59.35,59.35,10400.0,59.46,59.58,59.35,59.35,10400.0
2014-10-07 10:15:00,59.31,59.48,59.28,59.47,23300.0,59.31,59.48,59.28,59.47,23300.0
2014-10-07 10:20:00,59.49,59.51,59.4,59.45,8100.0,59.49,59.51,59.4,59.45,8100.0
2014-10-07 10:25:00,59.4,59.68,59.36,59.68,4200.0,59.4,59.68,59.36,59.68,4200.0
2014-10-07 10:30:00,59.75,59.9,59.71,59.73,4400.0,59.75,59.9,59.71,59.73,4400.0
2014-10-07 10:35:00,59.7,59.71,59.5,59.61,4700.0,59.7,59.71,59.5,59.61,4700.0
2014-10-07 10:40:00,59.62,59.75,59.56,59.71,9700.0,59.62,59.75,59.56,59.71,9700.0
2014-10-07 10:45:00,59.8,59.84,59.58,59.58,7700.0,59.8,59.84,59.58,59.58,7700.0
2014-10-07 10:50:00,59.6,59.61,59.53,59.58,2900.0,59.6,59.61,59.53,59.58,2900.0
2014-10-07 10:55:00,59.56,59.56,59.29,59.29,4100.0,59.56,59.56,59.29,59.29,4100.0
2014-10-07 11:00:00,59.28,59.28,59.04,59.1,5900.0,59.28,59.28,59.04,59.1,5900.0
2014-10-07 11:05:00,59.13,59.24,59.04,59.2,6100.0,59.13,59.24,59.04,59.2,6100.0
2014-10-07 11:10:00,59.2,59.26,59.15,59.18,3000.0,59.2,59.26,59.15,59.18,3000.0
2014-10-07 11:15:00,59.16,59.31,59.09,59.31,4700.0,59.16,59.31,59.09,59.31,4700.0
2014-10-07 11:20:00,59.31,59.48,59.31,59.38,3000.0,59.31,59.48,59.31,59.38,3000.0
2014-10-07 11:25:00,59.35,59.35,59.28,59.35,2600.0,59.35,59.35,59.28,59.35,2600.0
2014-10-07 11:30:00,59.26,59.34,59.2,59.3,11700.0,59.26,59.34,59.2,59.3,11700.0
2014-10-07 11:35:00,59.28,59.32,59.19,59.32,3600.0,59.28,59.32,59.19,59.32,3600.0
2014-10-07 11:40:00,59.32,59.5,59.27,59.5,5900.0,59.32,59.5,59.27,59.5,5900.0
2014-10-07 11:45:00,59.43,59.44,59.26,59.3,3200.0,59.43,59.44,59.26,59.3,3200.0
2014-10-07 11:50:00,59.33,59.48,59.28,59.48,2700.0,59.33,59.48,59.28,59.48,2700.0
2014-10-07 11:55:00,59.49,59.49,59.38,59.4,2600.0,59.49,59.49,59.38,59.4,2600.0
2014-10-07 12:00:00,59.36,59.52,59.36,59.45,2600.0,59.36,59.52,59.36,59.45,2600.0
2014-10-07 12:05:00,59.49,59.59,59.49,59.56,1300.0,59.49,59.59,59.49,59.56,1300.0
2014-10-07 12:10:00,59.61,59.71,59.57,59.57,1500.0,59.61,59.71,59.57,59.57,1500.0
2014-10-07 12:15:00,59.53,59.65,59.48,59.63,8800.0,59.53,59.65,59.48,59.63,8800.0
2014-10-07 12:20:00,59.61,59.64,59.43,59.46,1800.0,59.61,59.64,59.43,59.46,1800.0
2014-10-07 12:25:00,59.47,59.49,59.42,59.42,2200.0,59.47,59.49,59.42,59.42,2200.0
2014-10-07 12:30:00,59.46,59.46,59.22,59.27,4000.0,59.46,59.46,59.22,59.27,4000.0
2014-10-07 12:35:00,59.26,59.3,59.26,59.3,1400.0,59.26,59.3,59.26,59.3,1400.0
2014-10-07 12:40:00,59.28,59.28,59.18,59.21,4600.0,59.28,59.28,59.18,59.21,4600.0
2014-10-07 12:45:00,59.22,59.25,59.18,59.2,3900.0,59.22,59.25,59.18,59.2,3900.0
2014-10-07 12:50:00,59.14,59.21,59.13,59.2,4700.0,59.14,59.21,59.13,59.2,4700.0
2014-10-07 12:55:00,59.21,59.22,59.14,59.2,4100.0,59.21,59.22,59.14,59.2,4100.0
2014-10-07 13:00:00,59.18,59.18,58.91,58.96,8000.0,59.18,59.18,58.91,58.96,8000.0
2014-10-07 13:05:00,58.96,58.98,58.87,58.87,8600.0,58.96,58.98,58.87,58.87,8600.0
2014-10-07 13:10:00,58.91,58.96,58.85,58.95,4500.0,58.91,58.96,58.85,58.95,4500.0
2014-10-07 13:15:00,58.96,58.96,58.86,58.87,3300.0,58.96,58.96,58.86,58.87,3300.0
2014-10-07 13:20:00,58.87,58.9,58.82,58.83,3700.0,58.87,58.9,58.82,58.83,3700.0
2014-10-07 13:25:00,58.85,58.87,58.81,58.85,3500.0,58.85,58.87,58.81,58.85,3500.0
2014-10-07 13:30:00,58.85,58.87,58.77,58.79,4900.0,58.85,58.87,58.77,58.79,4900.0
2014-10-07 13:35:00,58.77,58.78,58.67,58.67,5800.0,58.77,58.78,58.67,58.67,5800.0
2014-10-07 13:40:00,58.68,58.78,58.67,58.71,5100.0,58.68,58.78,58.67,58.71,5100.0
2014-10-07 13:45:00,58.69,58.74,58.66,58.73,6700.0,58.69,58.74,58.66,58.73,6700.0
2014-10-07 13:50:00,58.74,58.85,58.74,58.82,3400.0,58.74,58.85,58.74,58.82,3400.0
2014-10-07 13:55:00,58.8,58.8,58.71,58.72,7400.0,58.8,58.8,58.71,58.72,7400.0
2014-10-07 14:00:00,58.71,58.78,58.71,58.76,5000.0,58.71,58.78,58.71,58.76,5000.0
2014-10-07 14:05:00,58.8,58.96,58.79,58.94,10900.0,58.8,58.96,58.79,58.94,10900.0
2014-10-07 14:10:00,58.93,59.05,58.88,58.95,8100.0,58.93,59.05,58.88,58.95,8100.0
2014-10-07 14:15:00,58.96,58.96,58.73,58.76,4700.0,58.96,58.96,58.73,58.76,4700.0
2014-10-07 14:20:00,58.75,58.76,58.66,58.69,2900.0,58.75,58.76,58.66,58.69,2900.0
2014-10-07 14:25:00,58.72,58.72,58.51,58.51,5200.0,58.72,58.72,58.51,58.51,5200.0
2014-10-07 14:30:00,58.54,58.6,58.51,58.6,6000.0,58.54,58.6,58.51,58.6,6000.0
2014-10-07 14:35:00,58.6,58.71,58.59,58.62,3900.0,58.6,58.71,58.59,58.62,3900.0
2014-10-07 14:40:00,58.61,58.74,58.61,58.67,12000.0,58.61,58.74,58.61,58.67,12000.0
2014-10-07 14:45:00,58.69,58.73,58.68,58.68,4200.0,58.69,58.73,58.68,58.68,4200.0
2014-10-07 14:50:00,58.67,58.73,58.62,58.68,7900.0,58.67,58.73,58.62,58.68,7900.0
2014-10-07 14:55:00,58.67,58.68,58.54,58.54,6100.0,58.67,58.68,58.54,58.54,6100.0
2014-10-07 15:00:00,58.54,58.55,58.47,58.5,11500.0,58.54,58.55,58.47,58.5,11500.0
2014-10-07 15:05:00,58.53,58.54,58.39,58.45,15100.0,58.53,58.54,58.39,58.45,15100.0
2014-10-07 15:10:00,58.44,58.45,58.24,58.28,25300.0,58.44,58.45,58.24,58.28,25300.0
2014-10-07 15:15:00,58.29,58.29,58.1,58.11,10000.0,58.29,58.29,58.1,58.11,10000.0
2014-10-07 15:20:00,58.1,58.1,57.91,57.98,17400.0,58.1,58.1,57.91,57.98,17400.0
2014-10-07 15:25:00,58.0,58.1,57.98,58.1,10600.0,58.0,58.1,57.98,58.1,10600.0
2014-10-07 15:30:00,58.12,58.2,58.12,58.2,7000.0,58.12,58.2,58.12,58.2,7000.0
2014-10-07 15:35:00,58.21,58.23,58.08,58.08,11200.0,58.21,58.23,58.08,58.08,11200.0
2014-10-07 15:40:00,58.06,58.09,57.99,58.0,12400.0,58.06,58.09,57.99,58.0,12400.0
2014-10-07 15:45:00,57.99,58.01,57.9,57.92,29500.0,57.99,58.01,57.9,57.92,29500.0
2014-10-07 15:50:00,57.91,57.91,57.85,57.86,21600.0,57.91,57.91,57.85,57.86,21600.0
2014-10-07 15:55:00,57.84,57.85,57.72,57.83,42100.0,57.84,57.85,57.72,57.83,42100.0
2014-10-08 09:30:00,57.99,58.05,57.56,58.01,4400.0,57.99,58.05,57.56,58.01,4400.0
2014-10-08 09:35:00,58.0,58.0,57.89,57.98,600.0,58.0,58.0,57.89,57.98,600.0
2014-10-08 09:40:00,58.0,58.23,57.98,58.14,6300.0,58.0,58.23,57.98,58.14,6300.0
2014-10-08 09:45:00,58.13,58.43,58.12,58.34,13100.0,58.13,58.43,58.12,58.34,13100.0
2014-10-08 09:50:00,58.32,58.35,58.12,58.12,19200.0,58.32,58.35,58.12,58.12,19200.0
2014-10-08 09:55:00,58.04,58.06,57.58,57.58,8200.0,58.04,58.06,57.58,57.58,8200.0
2014-10-08 10:00:00,57.65,57.65,57.26,57.41,11000.0,57.65,57.65,57.26,57.41,11000.0
2014-10-08 10:05:00,57.41,57.61,57.41,57.48,6000.0,57.41,57.61,57.41,57.48,6000.0
2014-10-08 10:10:00,57.43,57.81,57.39,57.78,15200.0,57.43,57.81,57.39,57.78,15200.0
2014-10-08 10:15:00,57.78,57.91,57.78,57.84,5300.0,57.78,57.91,57.78,57.84,5300.0
2014-10-08 10:20:00,57.81,57.81,57.66,57.67,7200.0,57.81,57.81,57.66,57.67,7200.0
2014-10-08 10:25:00,57.64,57.73,57.63,57.66,3400.0,57.64,57.73,57.63,57.66,3400.0
2014-10-08 10:30:00,57.7,57.82,57.61,57.68,14800.0,57.7,57.82,57.61,57.68,14800.0
2014-10-08 10:35:00,57.69,57.7,57.51,57.58,2200.0,57.69,57.7,57.51,57.58,2200.0
2014-10-08 10:40:00,57.55,57.55,57.13,57.24,6000.0,57.55,57.55,57.13,57.24,6000.0
2014-10-08 10:45:00,57.17,57.19,57.03,57.11,1900.0,57.17,57.19,57.03,57.11,1900.0
2014-10-08 10:50:00,57.01,57.01,56.73,56.75,6600.0,57.01,57.01,56.73,56.75,6600.0
2014-10-08 10:55:00,56.76,56.85,56.59,56.61,6900.0,56.76,56.85,56.59,56.61,6900.0
2014-10-08 11:00:00,56.59,56.6,56.3,56.3,10100.0,56.59,56.6,56.3,56.3,10100.0
2014-10-08 11:05:00,56.3,56.55,56.3,56.51,10400.0,56.3,56.55,56.3,56.51,10400.0
2014-10-08 11:10:00,56.5,56.74,56.5,56.72,6200.0,56.5,56.74,56.5,56.72,6200.0
2014-10-08 11:15:00,56.67,56.75,56.64,56.75,3300.0,56.67,56.75,56.64,56.75,3300.0
2014-10-08 11:20:00,56.68,56.93,56.68,56.93,3500.0,56.68,56.93,56.68,56.93,3500.0
2014-10-08 11:25:00,56.94,57.0,56.88,57.0,3200.0,56.94,57.0,56.88,57.0,3200.0
2014-10-08 11:30:00,57.01,57.18,57.01,57.17,7800.0,57.01,57.18,57.01,57.17,7800.0
2014-10-08 11:35:00,57.17,57.28,57.14,57.16,7800.0,57.17,57.28,57.14,57.16,7800.0
2014-10-08 11:40:00,57.19,57.31,57.17,57.28,3500.0,57.19,57.31,57.17,57.28,3500.0
2014-10-08 11:45:00,57.28,57.29,57.17,57.21,11500.0,57.28,57.29,57.17,57.21,11500.0
2014-10-08 11:50:00,57.21,57.36,57.2,57.25,9300.0,57.21,57.36,57.2,57.25,9300.0
2014-10-08 11:55:00,57.28,57.28,57.21,57.24,6500.0,57.28,57.28,57.21,57.24,6500.0
2014-10-08 12:00:00,57.26,57.28,57.2,57.21,6100.0,57.26,57.28,57.2,57.21,6100.0
2014-10-08 12:05:00,57.21,57.37,57.21,57.34,2700.0,57.21,57.37,57.21,57.34,2700.0
2014-10-08 12:10:00,57.23,57.31,57.21,57.25,2200.0,57.23,57.31,57.21,57.25,2200.0
2014-10-08 12:15:00,57.27,57.31,57.22,57.31,5300.0,57.27,57.31,57.22,57.31,5300.0
2014-10-08 12:20:00,57.28,57.28,57.26,57.26,1300.0,57.28,57.28,57.26,57.26,1300.0
2014-10-08 12:25:00,57.27,57.27,57.05,57.05,4900.0,57.27,57.27,57.05,57.05,4900.0
2014-10-08 12:30:00,57.08,57.21,57.06,57.21,2300.0,57.08,57.21,57.06,57.21,2300.0
2014-10-08 12:35:00,57.3,57.54,57.3,57.51,5600.0,57.3,57.54,57.3,57.51,5600.0
2014-10-08 12:40:00,57.52,57.52,57.43,57.48,1600.0,57.52,57.52,57.43,57.48,1600.0
2014-10-08 12:45:00,57.43,57.43,57.22,57.24,3900.0,57.43,57.43,57.22,57.24,3900.0
2014-10-08 12:50:00,57.26,57.26,57.11,57.13,2900.0,57.26,57.26,57.11,57.13,2900.0
2014-10-08 12:55:00,57.1,57.23,57.1,57.23,1400.0,57.1,57.23,57.1,57.23,1400.0
2014-10-08 13:00:00,57.29,57.35,57.21,57.35,4700.0,57.29,57.35,57.21,57.35,4700.0
2014-10-08 13:05:00,57.34,57.38,57.3,57.38,5200.0,57.34,57.38,57.3,57.38,5200.0
2014-10-08 13:10:00,57.36,57.44,57.35,57.36,2500.0,57.36,57.44,57.35,57.36,2500.0
2014-10-08 13:15:00,57.33,57.4,57.32,57.39,8300.0,57.33,57.4,57.32,57.39,8300.0
2014-10-08 13:20:00,57.38,57.51,57.38,57.38,11500.0,57.38,57.51,57.38,57.38,11500.0
2014-10-08 13:25:00,57.33,57.42,57.33,57.4,26200.0,57.33,57.42,57.33,57.4,26200.0
2014-10-08 13:30:00,57.38,57.43,57.37,57.43,2500.0,57.38,57.43,57.37,57.43,2500.0
2014-10-08 13:35:00,57.4,57.44,57.4,57.44,800.0,57.4,57.44,57.4,57.44,800.0
2014-10-08 13:40:00,57.46,57.46,57.39,57.44,5100.0,57.46,57.46,57.39,57.44,5100.0
2014-10-08 13:45:00,57.47,57.67,57.47,57.67,2500.0,57.47,57.67,57.47,57.67,2500.0
2014-10-08 13:50:00,57.7,57.81,57.7,57.77,7900.0,57.7,57.81,57.7,57.77,7900.0
2014-10-08 13:55:00,57.8,57.82,57.78,57.8,5800.0,57.8,57.82,57.78,57.8,5800.0
2014-10-08 14:00:00,57.8,57.82,57.74,57.78,17700.0,57.8,57.82,57.74,57.78,17700.0
2014-10-08 14:05:00,57.78,57.84,57.72,57.78,10100.0,57.78,57.84,57.72,57.78,10100.0
2014-10-08 14:10:00,57.81,58.02,57.81,57.99,3100.0,57.81,58.02,57.81,57.99,3100.0
2014-10-08 14:15:00,57.97,58.25,57.97,58.25,2400.0,57.97,58.25,57.97,58.25,2400.0
2014-10-08 14:20:00,58.28,58.4,58.28,58.37,3600.0,58.28,58.4,58.28,58.37,3600.0
2014-10-08 14:25:00,58.41,58.45,58.41,58.42,2500.0,58.41,58.45,58.41,58.42,2500.0
2014-10-08 14:30:00,58.43,58.76,58.41,58.7,8400.0,58.43,58.76,58.41,58.7,8400.0
2014-10-08 14:35:00,58.76,58.76,58.64,58.65,2800.0,58.76,58.76,58.64,58.65,2800.0
2014-10-08 14:40:00,58.65,58.7,58.59,58.69,3900.0,58.65,58.7,58.59,58.69,3900.0
2014-10-08 14:45:00,58.72,58.85,58.7,58.7,5400.0,58.72,58.85,58.7,58.7,5400.0
2014-10-08 14:50:00,58.69,58.82,58.59,58.66,4000.0,58.69,58.82,58.59,58.66,4000.0
2014-10-08 14:55:00,58.58,58.67,58.54,58.65,3300.0,58.58,58.67,58.54,58.65,3300.0
2014-10-08 15:00:00,58.63,58.82,58.63,58.76,8100.0,58.63,58.82,58.63,58.76,8100.0
2014-10-08 15:05:00,58.75,58.89,58.75,58.88,9300.0,58.75,58.89,58.75,58.88,9300.0
2014-10-08 15:10:00,58.92,59.05,58.89,59.04,16700.0,58.92,59.05,58.89,59.04,16700.0
2014-10-08 15:15:00,59.01,59.09,59.0,59.05,8300.0,59.01,59.09,59.0,59.05,8300.0
2014-10-08 15:20:00,59.05,59.14,59.04,59.13,4100.0,59.05,59.14,59.04,59.13,4100.0
2014-10-08 15:25:00,59.14,59.21,59.1,59.11,6600.0,59.14,59.21,59.1,59.11,6600.0
2014-10-08 15:30:00,59.09,59.09,59.0,59.09,8700.0,59.09,59.09,59.0,59.09,8700.0
2014-10-08 15:35:00,59.09,59.21,59.09,59.18,23400.0,59.09,59.21,59.09,59.18,23400.0
2014-10-08 15:40:00,59.17,59.28,59.15,59.27,11500.0,59.17,59.28,59.15,59.27,11500.0
2014-10-08 15:45:00,59.24,59.37,59.24,59.37,21000.0,59.24,59.37,59.24,59.37,21000.0
2014-10-08 15:50:00,59.36,59.51,59.36,59.46,61500.0,59.36,59.51,59.36,59.46,61500.0
2014-10-08 15:55:00,59.45,59.51,59.36,59.36,91900.0,59.45,59.51,59.36,59.36,91900.0
2014-10-09 09:30:00,59.28,59.28,59.08,59.09,10200.0,59.28,59.28,59.08,59.09,10200.0
2014-10-09 09:35:00,59.08,59.08,58.82,58.99,10600.0,59.08,59.08,58.82,58.99,10600.0
2014-10-09 09:40:00,58.99,59.35,58.99,59.35,6900.0,58.99,59.35,58.99,59.35,6900.0
2014-10-09 09:45:00,59.27,59.43,59.24,59.43,23700.0,59.27,59.43,59.24,59.43,23700.0
2014-10-09 09:50:00,59.38,59.38,59.02,59.05,6100.0,59.38,59.38,59.02,59.05,6100.0
2014-10-09 09:55:00,58.98,59.05,58.75,59.01,11500.0,58.98,59.05,58.75,59.01,11500.0
2014-10-09 10:00:00,59.09,59.53,59.09,59.51,12600.0,59.09,59.53,59.09,59.51,12600.0
2014-10-09 10:05:00,59.51,59.54,59.08,59.08,10000.0,59.51,59.54,59.08,59.08,10000.0
2014-10-09 10:10:00,58.98,59.21,58.94,59.19,6600.0,58.98,59.21,58.94,59.19,6600.0
2014-10-09 10:15:00,59.15,59.26,58.98,59.01,5200.0,59.15,59.26,58.98,59.01,5200.0
2014-10-09 10:20:00,59.01,59.19,58.96,58.99,7800.0,59.01,59.19,58.96,58.99,7800.0
2014-10-09 10:25:00,58.96,59.14,58.93,59.14,4100.0,58.96,59.14,58.93,59.14,4100.0
2014-10-09 10:30:00,59.13,59.38,59.09,59.23,11900.0,59.13,59.38,59.09,59.23,11900.0
2014-10-09 10:35:00,59.17,59.24,59.05,59.23,10400.0,59.17,59.24,59.05,59.23,10400.0
2014-10-09 10:40:00,59.18,59.37,59.07,59.36,9800.0,59.18,59.37,59.07,59.36,9800.0
2014-10-09 10:45:00,59.34,59.64,59.3,59.55,5600.0,59.34,59.64,59.3,59.55,5600.0
2014-10-09 10:50:00,59.57,59.67,59.44,59.65,19600.0,59.57,59.67,59.44,59.65,19600.0
2014-10-09 10:55:00,59.61,59.85,59.61,59.85,7200.0,59.61,59.85,59.61,59.85,7200.0
2014-10-09 11:00:00,59.85,59.92,59.8,59.9,7600.0,59.85,59.92,59.8,59.9,7600.0
2014-10-09 11:05:00,59.88,60.34,59.88,60.16,15500.0,59.88,60.34,59.88,60.16,15500.0
2014-10-09 11:10:00,60.22,60.44,60.08,60.4,12900.0,60.22,60.44,60.08,60.4,12900.0
2014-10-09 11:15:00,60.41,60.53,60.38,60.53,13200.0,60.41,60.53,60.38,60.53,13200.0
2014-10-09 11:20:00,60.54,60.67,60.53,60.67,9900.0,60.54,60.67,60.53,60.67,9900.0
2014-10-09 11:25:00,60.62,60.81,60.54,60.72,17500.0,60.62,60.81,60.54,60.72,17500.0
2014-10-09 11:30:00,60.72,60.73,60.5,60.55,14300.0,60.72,60.73,60.5,60.55,14300.0
2014-10-09 11:35:00,60.56,60.72,60.56,60.57,22000.0,60.56,60.72,60.56,60.57,22000.0
2014-10-09 11:40:00,60.59,60.61,60.05,60.1,28400.0,60.59,60.61,60.05,60.1,28400.0
2014-10-09 11:45:00,60.1,60.2,60.05,60.08,33400.0,60.1,60.2,60.05,60.08,33400.0
2014-10-09 11:50:00,60.08,60.18,59.88,59.97,19600.0,60.08,60.18,59.88,59.97,19600.0
2014-10-09 11:55:00,59.97,59.97,59.82,59.82,18000.0,59.97,59.97,59.82,59.82,18000.0
2014-10-09 12:00:00,59.8,59.85,59.73,59.78,12800.0,59.8,59.85,59.73,59.78,12800.0
2014-10-09 12:05:00,59.78,59.94,59.78,59.85,18300.0,59.78,59.94,59.78,59.85,18300.0
2014-10-09 12:10:00,59.85,59.93,59.7,59.85,13600.0,59.85,59.93,59.7,59.85,13600.0
2014-10-09 12:15:00,59.84,59.95,59.78,59.91,27500.0,59.84,59.95,59.78,59.91,27500.0
2014-10-09 12:20:00,59.82,59.91,59.8,59.89,13000.0,59.82,59.91,59.8,59.89,13000.0
2014-10-09 12:25:00,59.89,59.91,59.78,59.82,20400.0,59.89,59.91,59.78,59.82,20400.0
2014-10-09 12:30:00,59.76,59.84,59.4,59.45,40600.0,59.76,59.84,59.4,59.45,40600.0
2014-10-09 12:35:00,59.45,59.45,59.21,59.25,14700.0,59.45,59.45,59.21,59.25,14700.0
2014-10-09 12:40:00,59.27,59.59,59.05,59.55,24400.0,59.27,59.59,59.05,59.55,24400.0
2014-10-09 12:45:00,59.52,59.64,59.45,59.61,10800.0,59.52,59.64,59.45,59.61,10800.0
2014-10-09 12:50:00,59.6,59.74,59.6,59.7,13000.0,59.6,59.74,59.6,59.7,13000.0
2014-10-09 12:55:00,59.67,59.92,59.65,59.87,23100.0,59.67,59.92,59.65,59.87,23100.0
2014-10-09 13:00:00,59.89,59.99,59.84,59.92,26500.0,59.89,59.99,59.84,59.92,26500.0
2014-10-09 13:05:00,59.95,60.0,59.81,59.92,33700.0,59.95,60.0,59.81,59.92,33700.0
2014-10-09 13:10:00,59.9,59.93,59.47,59.47,22000.0,59.9,59.93,59.47,59.47,22000.0
2014-10-09 13:15:00,59.43,59.44,58.94,58.99,34300.0,59.43,59.44,58.94,58.99,34300.0
2014-10-09 13:20:00,58.93,59.18,58.92,59.16,16200.0,58.93,59.18,58.92,59.16,16200.0
2014-10-09 13:25:00,59.19,59.2,59.01,59.03,3200.0,59.19,59.2,59.01,59.03,3200.0
2014-10-09 13:30:00,59.04,59.19,59.04,59.14,8500.0,59.04,59.19,59.04,59.14,8500.0
2014-10-09 13:35:00,59.15,59.38,59.12,59.25,10700.0,59.15,59.38,59.12,59.25,10700.0
2014-10-09 13:40:00,59.28,59.28,59.07,59.11,7100.0,59.28,59.28,59.07,59.11,7100.0
2014-10-09 13:45:00,59.15,59.29,59.12,59.23,6000.0,59.15,59.29,59.12,59.23,6000.0
2014-10-09 13:50:00,59.24,59.36,59.0,59.03,8600.0,59.24,59.36,59.0,59.03,8600.0
2014-10-09 13:55:00,59.01,59.17,58.9,59.09,5900.0,59.01,59.17,58.9,59.09,5900.0
2014-10-09 14:00:00,59.0,59.05,58.88,58.91,4500.0,59.0,59.05,58.88,58.91,4500.0
2014-10-09 14:05:00,58.91,58.93,58.7,58.78,4900.0,58.91,58.93,58.7,58.78,4900.0
2014-10-09 14:10:00,58.74,58.75,58.65,58.65,4000.0,58.74,58.75,58.65,58.65,4000.0
2014-10-09 14:15:00,58.67,58.79,58.66,58.77,7600.0,58.67,58.79,58.66,58.77,7600.0
2014-10-09 14:20:00,58.74,58.77,58.63,58.7,2800.0,58.74,58.77,58.63,58.7,2800.0
2014-10-09 14:25:00,58.7,58.75,58.67,58.72,4400.0,58.7,58.75,58.67,58.72,4400.0
2014-10-09 14:30:00,58.66,58.77,58.63,58.71,8200.0,58.66,58.77,58.63,58.71,8200.0
2014-10-09 14:35:00,58.71,58.92,58.71,58.83,22600.0,58.71,58.92,58.71,58.83,22600.0
2014-10-09 14:40:00,58.85,59.17,58.83,58.96,18700.0,58.85,59.17,58.83,58.96,18700.0
2014-10-09 14:45:00,58.99,59.04,58.63,58.65,9100.0,58.99,59.04,58.63,58.65,9100.0
2014-10-09 14:50:00,58.63,58.82,58.61,58.67,14500.0,58.63,58.82,58.61,58.67,14500.0
2014-10-09 14:55:00,58.66,58.66,58.47,58.59,12700.0,58.66,58.66,58.47,58.59,12700.0
2014-10-09 15:00:00,58.58,58.64,58.46,58.59,13200.0,58.58,58.64,58.46,58.59,13200.0
2014-10-09 15:05:00,58.6,58.6,58.43,58.45,8700.0,58.6,58.6,58.43,58.45,8700.0
2014-10-09 15:10:00,58.45,58.65,58.45,58.64,9700.0,58.45,58.65,58.45,58.64,9700.0
2014-10-09 15:15:00,58.62,58.84,58.55,58.74,6100.0,58.62,58.84,58.55,58.74,6100.0
2014-10-09 15:20:00,58.76,58.76,58.59,58.71,5900.0,58.76,58.76,58.59,58.71,5900.0
2014-10-09 15:25:00,58.76,58.76,58.62,58.66,4200.0,58.76,58.76,58.62,58.66,4200.0
2014-10-09 15:30:00,58.68,58.91,58.61,58.85,12700.0,58.68,58.91,58.61,58.85,12700.0
2014-10-09 15:35:00,58.82,58.91,58.72,58.79,6700.0,58.82,58.91,58.72,58.79,6700.0
2014-10-09 15:40:00,58.79,58.79,58.63,58.65,6900.0,58.79,58.79,58.63,58.65,6900.0
2014-10-09 15:45:00,58.6,58.63,58.52,58.54,16100.0,58.6,58.63,58.52,58.54,16100.0
2014-10-09 15:50:00,58.53,58.53,58.44,58.49,25000.0,58.53,58.53,58.44,58.49,25000.0
2014-10-09 15:55:00,58.49,58.54,58.34,58.37,45500.0,58.49,58.54,58.34,58.37,45500.0
2014-10-10 09:30:00,57.91,57.95,57.6,57.6,26800.0,57.91,57.95,57.6,57.6,26800.0
2014-10-10 09:35:00,57.69,57.95,57.56,57.85,8400.0,57.69,57.95,57.56,57.85,8400.0
2014-10-10 09:40:00,57.99,58.6,57.99,58.6,11800.0,57.99,58.6,57.99,58.6,11800.0
2014-10-10 09:45:00,58.65,58.65,58.4,58.49,13500.0,58.65,58.65,58.4,58.49,13500.0
2014-10-10 09:50:00,58.55,58.64,58.31,58.31,13600.0,58.55,58.64,58.31,58.31,13600.0
2014-10-10 09:55:00,58.24,58.4,58.1,58.38,14900.0,58.24,58.4,58.1,58.38,14900.0
2014-10-10 10:00:00,58.35,58.36,58.11,58.15,27900.0,58.35,58.36,58.11,58.15,27900.0
2014-10-10 10:05:00,58.1,58.15,57.73,57.73,8600.0,58.1,58.15,57.73,57.73,8600.0
2014-10-10 10:10:00,57.72,57.88,57.63,57.8,16100.0,57.72,57.88,57.63,57.8,16100.0
2014-10-10 10:15:00,57.77,57.83,57.52,57.52,11400.0,57.77,57.83,57.52,57.52,11400.0
2014-10-10 10:20:00,57.52,57.52,57.06,57.06,7600.0,57.52,57.52,57.06,57.06,7600.0
2014-10-10 10:25:00,57.1,57.1,56.78,56.98,3800.0,57.1,57.1,56.78,56.98,3800.0
2014-10-10 10:30:00,57.0,57.03,56.92,56.98,8400.0,57.0,57.03,56.92,56.98,8400.0
2014-10-10 10:35:00,56.98,57.19,56.86,57.1,3900.0,56.98,57.19,56.86,57.1,3900.0
2014-10-10 10:40:00,57.14,57.3,57.01,57.26,6800.0,57.14,57.3,57.01,57.26,6800.0
2014-10-10 10:45:00,57.3,57.5,57.2,57.38,12500.0,57.3,57.5,57.2,57.38,12500.0
2014-10-10 10:50:00,57.44,57.78,57.38,57.68,12400.0,57.44,57.78,57.38,57.68,12400.0
2014-10-10 10:55:00,57.68,57.85,57.64,57.69,8800.0,57.68,57.85,57.64,57.69,8800.0
2014-10-10 11:00:00,57.72,57.76,57.56,57.72,3300.0,57.72,57.76,57.56,57.72,3300.0
2014-10-10 11:05:00,57.71,57.73,57.44,57.52,4700.0,57.71,57.73,57.44,57.52,4700.0
2014-10-10 11:10:00,57.56,57.56,57.21,57.24,13300.0,57.56,57.56,57.21,57.24,13300.0
2014-10-10 11:15:00,57.24,57.51,57.14,57.5,32300.0,57.24,57.51,57.14,57.5,32300.0
2014-10-10 11:20:00,57.41,57.56,57.29,57.38,37600.0,57.41,57.56,57.29,57.38,37600.0
2014-10-10 11:25:00,57.44,57.67,57.41,57.67,15300.0,57.44,57.67,57.41,57.67,15300.0
2014-10-10 11:30:00,57.65,57.71,57.5,57.64,4200.0,57.65,57.71,57.5,57.64,4200.0
2014-10-10 11:35:00,57.46,57.78,57.44,57.63,10200.0,57.46,57.78,57.44,57.63,10200.0
2014-10-10 11:40:00,57.52,57.52,57.23,57.38,5900.0,57.52,57.52,57.23,57.38,5900.0
2014-10-10 11:45:00,57.43,57.76,57.43,57.76,2200.0,57.43,57.76,57.43,57.76,2200.0
2014-10-10 11:50:00,57.75,58.13,57.75,58.01,25900.0,57.75,58.13,57.75,58.01,25900.0
2014-10-10 11:55:00,57.95,58.11,57.94,58.04,10900.0,57.95,58.11,57.94,58.04,10900.0
2014-10-10 12:00:00,58.04,58.46,58.0,58.43,7600.0,58.04,58.46,58.0,58.43,7600.0
2014-10-10 12:05:00,58.44,58.52,58.35,58.37,5700.0,58.44,58.52,58.35,58.37,5700.0
2014-10-10 12:10:00,58.38,58.59,58.35,58.59,10800.0,58.38,58.59,58.35,58.59,10800.0
2014-10-10 12:15:00,58.52,58.66,58.47,58.49,20500.0,58.52,58.66,58.47,58.49,20500.0
2014-10-10 12:20:00,58.47,58.59,58.41,58.51,24300.0,58.47,58.59,58.41,58.51,24300.0
2014-10-10 12:25:00,58.51,58.59,58.36,58.36,14700.0,58.51,58.59,58.36,58.36,14700.0
2014-10-10 12:30:00,58.42,58.59,58.41,58.5,5900.0,58.42,58.59,58.41,58.5,5900.0
2014-10-10 12:35:00,58.5,58.5,58.12,58.12,2600.0,58.5,58.5,58.12,58.12,2600.0
2014-10-10 12:40:00,58.05,58.27,58.05,58.13,3100.0,58.05,58.27,58.05,58.13,3100.0
2014-10-10 12:45:00,58.18,58.19,58.05,58.11,2100.0,58.18,58.19,58.05,58.11,2100.0
2014-10-10 12:50:00,58.13,58.24,58.0,58.07,4500.0,58.13,58.24,58.0,58.07,4500.0
2014-10-10 12:55:00,58.04,58.06,58.0,58.01,1600.0,58.04,58.06,58.0,58.01,1600.0
2014-10-10 13:00:00,58.09,58.11,57.94,58.04,2400.0,58.09,58.11,57.94,58.04,2400.0
2014-10-10 13:05:00,58.05,58.08,57.98,58.0,4600.0,58.05,58.08,57.98,58.0,4600.0
2014-10-10 13:10:00,58.02,58.09,57.97,57.97,10300.0,58.02,58.09,57.97,57.97,10300.0
2014-10-10 13:15:00,57.83,57.85,57.7,57.7,1900.0,57.83,57.85,57.7,57.7,1900.0
2014-10-10 13:20:00,57.74,57.74,57.57,57.58,2000.0,57.74,57.74,57.57,57.58,2000.0
2014-10-10 13:25:00,57.59,57.59,57.39,57.47,13900.0,57.59,57.59,57.39,57.47,13900.0
2014-10-10 13:30:00,57.41,57.45,57.36,57.39,3600.0,57.41,57.45,57.36,57.39,3600.0
2014-10-10 13:35:00,57.36,57.77,57.35,57.65,6200.0,57.36,57.77,57.35,57.65,6200.0
2014-10-10 13:40:00,57.71,57.75,57.69,57.73,1800.0,57.71,57.75,57.69,57.73,1800.0
2014-10-10 13:45:00,57.75,57.75,57.47,57.61,8300.0,57.75,57.75,57.47,57.61,8300.0
2014-10-10 13:50:00,57.59,57.65,57.53,57.57,2000.0,57.59,57.65,57.53,57.57,2000.0
2014-10-10 13:55:00,57.58,57.72,57.56,57.62,2800.0,57.58,57.72,57.56,57.62,2800.0
2014-10-10 14:00:00,57.63,57.78,57.63,57.73,7400.0,57.63,57.78,57.63,57.73,7400.0
2014-10-10 14:05:00,57.71,57.9,57.68,57.89,7000.0,57.71,57.9,57.68,57.89,7000.0
2014-10-10 14:10:00,57.89,57.9,57.77,57.81,4000.0,57.89,57.9,57.77,57.81,4000.0
2014-10-10 14:15:00,57.8,57.88,57.66,57.69,15900.0,57.8,57.88,57.66,57.69,15900.0
2014-10-10 14:20:00,57.62,57.73,57.62,57.7,6500.0,57.62,57.73,57.62,57.7,6500.0
2014-10-10 14:25:00,57.71,57.73,57.62,57.69,3600.0,57.71,57.73,57.62,57.69,3600.0
2014-10-10 14:30:00,57.68,57.75,57.66,57.66,17500.0,57.68,57.75,57.66,57.66,17500.0
2014-10-10 14:35:00,57.66,57.66,57.5,57.52,7600.0,57.66,57.66,57.5,57.52,7600.0
2014-10-10 14:40:00,57.47,57.47,57.2,57.37,13300.0,57.47,57.47,57.2,57.37,13300.0
2014-10-10 14:45:00,57.35,57.39,57.2,57.2,7000.0,57.35,57.39,57.2,57.2,7000.0
2014-10-10 14:50:00,57.22,57.24,57.18,57.23,6600.0,57.22,57.24,57.18,57.23,6600.0
2014-10-10 14:55:00,57.22,57.29,57.21,57.22,6100.0,57.22,57.29,57.21,57.22,6100.0
2014-10-10 15:00:00,57.13,57.18,57.11,57.13,7900.0,57.13,57.18,57.11,57.13,7900.0
2014-10-10 15:05:00,57.09,57.09,56.99,56.99,8600.0,57.09,57.09,56.99,56.99,8600.0
2014-10-10 15:10:00,57.01,57.14,56.99,57.01,7600.0,57.01,57.14,56.99,57.01,7600.0
2014-10-10 15:15:00,57.0,57.01,56.79,56.79,8500.0,57.0,57.01,56.79,56.79,8500.0
2014-10-10 15:20:00,56.78,56.78,56.74,56.74,10900.0,56.78,56.78,56.74,56.74,10900.0
2014-10-10 15:25:00,56.73,56.73,56.55,56.6,11100.0,56.73,56.73,56.55,56.6,11100.0
2014-10-10 15:30:00,56.6,56.64,56.52,56.53,11700.0,56.6,56.64,56.52,56.53,11700.0
2014-10-10 15:35:00,56.52,56.72,56.52,56.63,15600.0,56.52,56.72,56.52,56.63,15600.0
2014-10-10 15:40:00,56.63,56.64,56.55,56.55,13700.0,56.63,56.64,56.55,56.55,13700.0
2014-10-10 15:45:00,56.55,56.58,56.5,56.53,27500.0,56.55,56.58,56.5,56.53,27500.0
2014-10-10 15:50:00,56.53,56.6,56.52,56.54,53600.0,56.53,56.6,56.52,56.54,53600.0
2014-10-10 15:55:00,56.54,56.59,56.47,56.47,50900.0,56.54,56.59,56.47,56.47,50900.0
2014-10-13 09:30:00,56.83,56.89,56.4,56.81,41200.0,56.83,56.89,56.4,56.81,41200.0
2014-10-13 09:35:00,56.84,57.52,56.45,57.48,57500.0,56.84,57.52,56.45,57.48,57500.0
2014-10-13 09:40:00,57.48,57.52,56.63,56.63,33100.0,57.48,57.52,56.63,56.63,33100.0
2014-10-13 09:45:00,56.6,56.67,56.0,56.04,31800.0,56.6,56.67,56.0,56.04,31800.0
2014-10-13 09:50:00,55.98,56.04,55.34,55.68,27700.0,55.98,56.04,55.34,55.68,27700.0
2014-10-13 09:55:00,55.58,55.63,55.27,55.38,62700.0,55.58,55.63,55.27,55.38,62700.0
2014-10-13 10:00:00,55.39,55.67,55.39,55.66,43900.0,55.39,55.67,55.39,55.66,43900.0
2014-10-13 10:05:00,55.63,55.64,55.36,55.36,35900.0,55.63,55.64,55.36,55.36,35900.0
2014-10-13 10:10:00,55.35,55.53,55.2,55.44,42000.0,55.35,55.53,55.2,55.44,42000.0
2014-10-13 10:15:00,55.33,55.33,55.1,55.12,10400.0,55.33,55.33,55.1,55.12,10400.0
2014-10-13 10:20:00,55.06,55.13,54.93,55.0,41200.0,55.06,55.13,54.93,55.0,41200.0
2014-10-13 10:25:00,55.0,55.08,54.69,54.75,26600.0,55.0,55.08,54.69,54.75,26600.0
2014-10-13 10:30:00,54.69,54.84,54.51,54.55,19800.0,54.69,54.84,54.51,54.55,19800.0
2014-10-13 10:35:00,54.55,54.82,54.55,54.8,13700.0,54.55,54.82,54.55,54.8,13700.0
2014-10-13 10:40:00,54.76,54.78,54.4,54.41,12800.0,54.76,54.78,54.4,54.41,12800.0
2014-10-13 10:45:00,54.38,54.67,54.29,54.45,50400.0,54.38,54.67,54.29,54.45,50400.0
2014-10-13 10:50:00,54.44,54.83,54.44,54.77,31800.0,54.44,54.83,54.44,54.77,31800.0
2014-10-13 10:55:00,54.84,55.09,54.7,55.03,53700.0,54.84,55.09,54.7,55.03,53700.0
2014-10-13 11:00:00,55.03,55.56,54.94,55.51,32100.0,55.03,55.56,54.94,55.51,32100.0
2014-10-13 11:05:00,55.5,55.7,55.44,55.5,50200.0,55.5,55.7,55.44,55.5,50200.0
2014-10-13 11:10:00,55.5,55.5,55.09,55.36,25800.0,55.5,55.5,55.09,55.36,25800.0
2014-10-13 11:15:00,55.35,55.35,54.9,54.9,10000.0,55.35,55.35,54.9,54.9,10000.0
2014-10-13 11:20:00,54.9,55.13,54.82,55.13,8400.0,54.9,55.13,54.82,55.13,8400.0
2014-10-13 11:25:00,55.05,55.32,55.05,55.11,7600.0,55.05,55.32,55.05,55.11,7600.0
2014-10-13 11:30:00,55.11,55.72,55.11,55.71,12700.0,55.11,55.72,55.11,55.71,12700.0
2014-10-13 11:35:00,55.74,55.8,55.51,55.53,18300.0,55.74,55.8,55.51,55.53,18300.0
2014-10-13 11:40:00,55.53,55.85,55.53,55.81,17000.0,55.53,55.85,55.53,55.81,17000.0
2014-10-13 11:45:00,55.88,56.08,55.81,55.94,11500.0,55.88,56.08,55.81,55.94,11500.0
2014-10-13 11:50:00,55.97,56.28,55.89,55.89,17500.0,55.97,56.28,55.89,55.89,17500.0
2014-10-13 11:55:00,55.85,55.94,55.78,55.8,7900.0,55.85,55.94,55.78,55.8,7900.0
2014-10-13 12:00:00,55.78,55.92,55.73,55.91,14100.0,55.78,55.92,55.73,55.91,14100.0
2014-10-13 12:05:00,55.89,55.99,55.77,55.77,5000.0,55.89,55.99,55.77,55.77,5000.0
2014-10-13 12:10:00,55.78,55.97,55.76,55.89,7800.0,55.78,55.97,55.76,55.89,7800.0
2014-10-13 12:15:00,55.82,56.23,55.73,56.18,12900.0,55.82,56.23,55.73,56.18,12900.0
2014-10-13 12:20:00,56.17,56.17,56.02,56.07,4300.0,56.17,56.17,56.02,56.07,4300.0
2014-10-13 12:25:00,56.07,56.4,55.99,56.39,12700.0,56.07,56.4,55.99,56.39,12700.0
2014-10-13 12:30:00,56.43,56.58,56.38,56.51,9300.0,56.43,56.58,56.38,56.51,9300.0
2014-10-13 12:35:00,56.5,56.54,56.32,56.5,5200.0,56.5,56.54,56.32,56.5,5200.0
2014-10-13 12:40:00,56.53,56.61,56.41,56.41,10700.0,56.53,56.61,56.41,56.41,10700.0
2014-10-13 12:45:00,56.41,56.43,56.15,56.16,4300.0,56.41,56.43,56.15,56.16,4300.0
2014-10-13 12:50:00,56.23,56.41,56.17,56.4,5900.0,56.23,56.41,56.17,56.4,5900.0
2014-10-13 12:55:00,56.37,56.44,56.24,56.24,4400.0,56.37,56.44,56.24,56.24,4400.0
2014-10-13 13:00:00,56.31,56.36,56.26,56.29,3600.0,56.31,56.36,56.26,56.29,3600.0
2014-10-13 13:05:00,56.31,56.33,56.18,56.25,6500.0,56.31,56.33,56.18,56.25,6500.0
2014-10-13 13:10:00,56.17,56.17,55.91,55.97,5800.0,56.17,56.17,55.91,55.97,5800.0
2014-10-13 13:15:00,55.91,55.91,55.69,55.77,10900.0,55.91,55.91,55.69,55.77,10900.0
2014-10-13 13:20:00,55.74,55.85,55.59,55.62,15800.0,55.74,55.85,55.59,55.62,15800.0
2014-10-13 13:25:00,55.62,55.87,55.61,55.84,9100.0,55.62,55.87,55.61,55.84,9100.0
2014-10-13 13:30:00,55.84,55.97,55.82,55.9,16500.0,55.84,55.97,55.82,55.9,16500.0
2014-10-13 13:35:00,55.89,55.89,55.68,55.68,31300.0,55.89,55.89,55.68,55.68,31300.0
2014-10-13 13:40:00,55.71,55.72,55.45,55.45,12800.0,55.71,55.72,55.45,55.45,12800.0
2014-10-13 13:45:00,55.49,55.54,55.34,55.36,5400.0,55.49,55.54,55.34,55.36,5400.0
2014-10-13 13:50:00,55.39,55.5,55.31,55.4,11000.0,55.39,55.5,55.31,55.4,11000.0
2014-10-13 13:55:00,55.39,55.41,55.2,55.33,14200.0,55.39,55.41,55.2,55.33,14200.0
2014-10-13 14:00:00,55.39,55.39,55.17,55.22,9300.0,55.39,55.39,55.17,55.22,9300.0
2014-10-13 14:05:00,55.23,55.58,55.23,55.54,14400.0,55.23,55.58,55.23,55.54,14400.0
2014-10-13 14:10:00,55.52,55.58,55.38,55.38,9100.0,55.52,55.58,55.38,55.38,9100.0
2014-10-13 14:15:00,55.39,55.41,55.18,55.3,17200.0,55.39,55.41,55.18,55.3,17200.0
2014-10-13 14:20:00,55.32,55.41,55.22,55.25,22400.0,55.32,55.41,55.22,55.25,22400.0
2014-10-13 14:25:00,55.24,55.35,55.21,55.3,26100.0,55.24,55.35,55.21,55.3,26100.0
2014-10-13 14:30:00,55.3,55.3,55.17,55.2,19400.0,55.3,55.3,55.17,55.2,19400.0
2014-10-13 14:35:00,55.2,55.25,55.12,55.23,19600.0,55.2,55.25,55.12,55.23,19600.0
2014-10-13 14:40:00,55.23,55.28,55.18,55.22,53700.0,55.23,55.28,55.18,55.22,53700.0
2014-10-13 14:45:00,55.22,55.22,55.06,55.06,9900.0,55.22,55.22,55.06,55.06,9900.0
2014-10-13 14:50:00,55.06,55.37,55.0,55.07,29600.0,55.06,55.37,55.0,55.07,29600.0
2014-10-13 14:55:00,55.05,55.08,54.98,55.04,13300.0,55.05,55.08,54.98,55.04,13300.0
2014-10-13 15:00:00,55.04,55.18,55.04,55.15,8900.0,55.04,55.18,55.04,55.15,8900.0
2014-10-13 15:05:00,55.15,55.29,55.08,55.2,20600.0,55.15,55.29,55.08,55.2,20600.0
2014-10-13 15:10:00,55.18,55.24,55.18,55.22,5600.0,55.18,55.24,55.18,55.22,5600.0
2014-10-13 15:15:00,55.21,55.27,55.17,55.17,11000.0,55.21,55.27,55.17,55.17,11000.0
2014-10-13 15:20:00,55.16,55.21,55.1,55.16,10800.0,55.16,55.21,55.1,55.16,10800.0
2014-10-13 15:25:00,55.16,55.25,55.09,55.14,8400.0,55.16,55.25,55.09,55.14,8400.0
2014-10-13 15:30:00,55.12,55.12,54.75,54.81,68800.0,55.12,55.12,54.75,54.81,68800.0
2014-10-13 15:35:00,54.8,54.84,54.6,54.65,37900.0,54.8,54.84,54.6,54.65,37900.0
2014-10-13 15:40:00,54.67,54.69,54.44,54.53,35700.0,54.67,54.69,54.44,54.53,35700.0
2014-10-13 15:45:00,54.5,54.5,54.36,54.4,42800.0,54.5,54.5,54.36,54.4,42800.0
2014-10-13 15:50:00,54.4,54.55,54.32,54.34,39900.0,54.4,54.55,54.32,54.34,39900.0
2014-10-13 15:55:00,54.34,54.35,54.11,54.21,85200.0,54.34,54.35,54.11,54.21,85200.0
2014-10-14 09:30:00,54.93,55.95,54.89,55.89,34400.0,54.93,55.95,54.89,55.89,34400.0
2014-10-14 09:35:00,55.94,56.48,55.94,56.21,25500.0,55.94,56.48,55.94,56.21,25500.0
2014-10-14 09:40:00,56.12,56.13,55.58,55.84,53900.0,56.12,56.13,55.58,55.84,53900.0
2014-10-14 09:45:00,55.91,56.02,55.49,55.49,45900.0,55.91,56.02,55.49,55.49,45900.0
2014-10-14 09:50:00,55.48,55.48,54.94,54.94,19000.0,55.48,55.48,54.94,54.94,19000.0
2014-10-14 09:55:00,54.91,54.95,54.5,54.53,35600.0,54.91,54.95,54.5,54.53,35600.0
2014-10-14 10:00:00,54.49,54.91,54.29,54.91,27400.0,54.49,54.91,54.29,54.91,27400.0
2014-10-14 10:05:00,54.95,55.2,54.75,55.14,88500.0,54.95,55.2,54.75,55.14,88500.0
2014-10-14 10:10:00,55.15,55.2,54.91,55.03,25300.0,55.15,55.2,54.91,55.03,25300.0
2014-10-14 10:15:00,55.07,55.11,54.4,54.4,19900.0,55.07,55.11,54.4,54.4,19900.0
2014-10-14 10:20:00,54.41,54.7,54.41,54.45,12300.0,54.41,54.7,54.41,54.45,12300.0
2014-10-14 10:25:00,54.4,54.73,54.4,54.42,107800.0,54.4,54.73,54.4,54.42,107800.0
2014-10-14 10:30:00,54.48,54.48,54.13,54.26,17000.0,54.48,54.48,54.13,54.26,17000.0
2014-10-14 10:35:00,54.25,54.55,54.25,54.43,34100.0,54.25,54.55,54.25,54.43,34100.0
2014-10-14 10:40:00,54.48,54.58,54.41,54.43,54100.0,54.48,54.58,54.41,54.43,54100.0
2014-10-14 10:45:00,54.45,54.89,54.41,54.88,63900.0,54.45,54.89,54.41,54.88,63900.0
2014-10-14 10:50:00,54.9,55.09,54.87,55.07,28800.0,54.9,55.09,54.87,55.07,28800.0
2014-10-14 10:55:00,55.1,55.12,54.95,54.98,32000.0,55.1,55.12,54.95,54.98,32000.0
2014-10-14 11:00:00,55.02,55.16,54.86,54.89,38600.0,55.02,55.16,54.86,54.89,38600.0
2014-10-14 11:05:00,54.83,55.06,54.54,54.89,36800.0,54.83,55.06,54.54,54.89,36800.0
2014-10-14 11:10:00,54.9,55.11,54.9,55.05,28800.0,54.9,55.11,54.9,55.05,28800.0
2014-10-14 11:15:00,55.07,55.29,55.02,55.02,43200.0,55.07,55.29,55.02,55.02,43200.0
2014-10-14 11:20:00,55.0,55.08,54.93,55.0,13700.0,55.0,55.08,54.93,55.0,13700.0
2014-10-14 11:25:00,54.97,55.07,54.84,54.89,26100.0,54.97,55.07,54.84,54.89,26100.0
2014-10-14 11:30:00,54.91,55.13,54.89,55.07,26100.0,54.91,55.13,54.89,55.07,26100.0
2014-10-14 11:35:00,55.07,55.2,55.05,55.19,11400.0,55.07,55.2,55.05,55.19,11400.0
2014-10-14 11:40:00,55.2,55.72,55.16,55.69,27000.0,55.2,55.72,55.16,55.69,27000.0
2014-10-14 11:45:00,55.68,55.95,55.67,55.87,28500.0,55.68,55.95,55.67,55.87,28500.0
2014-10-14 11:50:00,55.92,55.92,55.72,55.77,11500.0,55.92,55.92,55.72,55.77,11500.0
2014-10-14 11:55:00,55.84,55.9,55.63,55.7,16800.0,55.84,55.9,55.63,55.7,16800.0
2014-10-14 12:00:00,55.68,56.0,55.68,56.0,18100.0,55.68,56.0,55.68,56.0,18100.0
2014-10-14 12:05:00,55.98,56.1,55.89,55.89,23900.0,55.98,56.1,55.89,55.89,23900.0
2014-10-14 12:10:00,55.89,56.03,55.72,56.02,21900.0,55.89,56.03,55.72,56.02,21900.0
2014-10-14 12:15:00,56.02,56.08,55.96,56.03,15800.0,56.02,56.08,55.96,56.03,15800.0
2014-10-14 12:20:00,56.0,56.02,55.8,55.84,7900.0,56.0,56.02,55.8,55.84,7900.0
2014-10-14 12:25:00,55.8,55.99,55.76,55.99,4500.0,55.8,55.99,55.76,55.99,4500.0
2014-10-14 12:30:00,55.97,55.97,55.75,55.88,10000.0,55.97,55.97,55.75,55.88,10000.0
2014-10-14 12:35:00,55.86,55.86,55.75,55.77,22200.0,55.86,55.86,55.75,55.77,22200.0
2014-10-14 12:40:00,55.74,55.88,55.66,55.87,19100.0,55.74,55.88,55.66,55.87,19100.0
2014-10-14 12:45:00,55.86,56.04,55.7,55.98,16600.0,55.86,56.04,55.7,55.98,16600.0
2014-10-14 12:50:00,56.0,56.05,55.92,55.96,9700.0,56.0,56.05,55.92,55.96,9700.0
2014-10-14 12:55:00,55.94,55.96,55.84,55.84,7900.0,55.94,55.96,55.84,55.84,7900.0
2014-10-14 13:00:00,55.87,55.92,55.73,55.85,6800.0,55.87,55.92,55.73,55.85,6800.0
2014-10-14 13:05:00,55.89,56.06,55.82,56.0,8800.0,55.89,56.06,55.82,56.0,8800.0
2014-10-14 13:10:00,56.0,56.24,56.0,56.19,8700.0,56.0,56.24,56.0,56.19,8700.0
2014-10-14 13:15:00,56.22,56.46,56.22,56.45,20700.0,56.22,56.46,56.22,56.45,20700.0
2014-10-14 13:20:00,56.43,56.43,56.11,56.16,10200.0,56.43,56.43,56.11,56.16,10200.0
2014-10-14 13:25:00,56.18,56.36,56.13,56.27,10900.0,56.18,56.36,56.13,56.27,10900.0
2014-10-14 13:30:00,56.23,56.47,56.17,56.46,15500.0,56.23,56.47,56.17,56.46,15500.0
2014-10-14 13:35:00,56.45,56.45,56.14,56.31,21200.0,56.45,56.45,56.14,56.31,21200.0
2014-10-14 13:40:00,56.3,56.35,56.14,56.23,9600.0,56.3,56.35,56.14,56.23,9600.0
2014-10-14 13:45:00,56.15,56.22,56.02,56.11,10800.0,56.15,56.22,56.02,56.11,10800.0
2014-10-14 13:50:00,56.17,56.22,55.93,56.07,16000.0,56.17,56.22,55.93,56.07,16000.0
2014-10-14 13:55:00,56.1,56.18,55.91,56.17,30100.0,56.1,56.18,55.91,56.17,30100.0
2014-10-14 14:00:00,56.14,56.22,56.07,56.08,14100.0,56.14,56.22,56.07,56.08,14100.0
2014-10-14 14:05:00,56.05,56.06,55.8,55.88,8600.0,56.05,56.06,55.8,55.88,8600.0
2014-10-14 14:10:00,55.94,56.11,55.92,56.01,8700.0,55.94,56.11,55.92,56.01,8700.0
2014-10-14 14:15:00,56.02,56.03,55.86,55.92,8700.0,56.02,56.03,55.86,55.92,8700.0
2014-10-14 14:20:00,55.94,55.96,55.78,55.8,14400.0,55.94,55.96,55.78,55.8,14400.0
2014-10-14 14:25:00,55.75,55.81,55.7,55.75,12800.0,55.75,55.81,55.7,55.75,12800.0
2014-10-14 14:30:00,55.74,55.87,55.7,55.75,19300.0,55.74,55.87,55.7,55.75,19300.0
2014-10-14 14:35:00,55.71,55.83,55.69,55.82,12300.0,55.71,55.83,55.69,55.82,12300.0
2014-10-14 14:40:00,55.82,55.98,55.8,55.96,15100.0,55.82,55.98,55.8,55.96,15100.0
2014-10-14 14:45:00,55.97,55.97,55.83,55.89,8900.0,55.97,55.97,55.83,55.89,8900.0
2014-10-14 14:50:00,55.91,55.92,55.5,55.62,10000.0,55.91,55.92,55.5,55.62,10000.0
2014-10-14 14:55:00,55.6,55.7,55.58,55.64,5500.0,55.6,55.7,55.58,55.64,5500.0
2014-10-14 15:00:00,55.66,55.9,55.65,55.73,13500.0,55.66,55.9,55.65,55.73,13500.0
2014-10-14 15:05:00,55.73,55.76,55.37,55.52,11300.0,55.73,55.76,55.37,55.52,11300.0
2014-10-14 15:10:00,55.55,55.69,55.51,55.63,5300.0,55.55,55.69,55.51,55.63,5300.0
2014-10-14 15:15:00,55.63,55.84,55.63,55.77,8300.0,55.63,55.84,55.63,55.77,8300.0
2014-10-14 15:20:00,55.76,55.77,55.37,55.49,8200.0,55.76,55.77,55.37,55.49,8200.0
2014-10-14 15:25:00,55.53,55.76,55.48,55.73,10200.0,55.53,55.76,55.48,55.73,10200.0
2014-10-14 15:30:00,55.74,55.74,55.61,55.68,8100.0,55.74,55.74,55.61,55.68,8100.0
2014-10-14 15:35:00,55.7,56.09,55.66,56.05,9300.0,55.7,56.09,55.66,56.05,9300.0
2014-10-14 15:40:00,56.1,56.16,55.91,55.91,14400.0,56.1,56.16,55.91,55.91,14400.0
2014-10-14 15:45:00,55.95,56.01,55.89,55.95,26300.0,55.95,56.01,55.89,55.95,26300.0
2014-10-14 15:50:00,55.94,56.18,55.93,56.13,36500.0,55.94,56.18,55.93,56.13,36500.0
2014-10-14 15:55:00,56.13,56.13,55.99,56.02,32700.0,56.13,56.13,55.99,56.02,32700.0
2014-10-15 09:30:00,55.04,55.18,54.12,54.17,17200.0,55.04,55.18,54.12,54.17,17200.0
2014-10-15 09:35:00,54.32,54.8,54.12,54.25,14800.0,54.32,54.8,54.12,54.25,14800.0
2014-10-15 09:40:00,54.36,54.36,54.05,54.26,17900.0,54.36,54.36,54.05,54.26,17900.0
2014-10-15 09:45:00,54.21,55.97,54.16,55.93,36400.0,54.21,55.97,54.16,55.93,36400.0
2014-10-15 09:50:00,55.88,56.35,55.66,55.99,28700.0,55.88,56.35,55.66,55.99,28700.0
2014-10-15 09:55:00,55.99,56.16,55.65,55.96,13400.0,55.99,56.16,55.65,55.96,13400.0
2014-10-15 10:00:00,56.11,56.79,56.09,56.6,25200.0,56.11,56.79,56.09,56.6,25200.0
2014-10-15 10:05:00,56.6,56.89,56.27,56.63,22600.0,56.6,56.89,56.27,56.63,22600.0
2014-10-15 10:10:00,56.62,56.82,56.39,56.79,17800.0,56.62,56.82,56.39,56.79,17800.0
2014-10-15 10:15:00,56.75,56.75,55.87,56.08,13800.0,56.75,56.75,55.87,56.08,13800.0
2014-10-15 10:20:00,56.06,56.66,55.86,56.5,19900.0,56.06,56.66,55.86,56.5,19900.0
2014-10-15 10:25:00,56.5,56.52,56.15,56.4,19500.0,56.5,56.52,56.15,56.4,19500.0
2014-10-15 10:30:00,56.44,56.46,55.98,56.06,15300.0,56.44,56.46,55.98,56.06,15300.0
2014-10-15 10:35:00,56.06,56.36,56.0,56.13,13800.0,56.06,56.36,56.0,56.13,13800.0
2014-10-15 10:40:00,56.19,56.3,55.87,55.87,16200.0,56.19,56.3,55.87,55.87,16200.0
2014-10-15 10:45:00,55.88,56.05,55.7,55.83,11100.0,55.88,56.05,55.7,55.83,11100.0
2014-10-15 10:50:00,55.82,56.2,55.71,55.76,13100.0,55.82,56.2,55.71,55.76,13100.0
2014-10-15 10:55:00,55.72,55.92,55.56,55.81,18300.0,55.72,55.92,55.56,55.81,18300.0
2014-10-15 11:00:00,55.83,55.95,55.47,55.86,13000.0,55.83,55.95,55.47,55.86,13000.0
2014-10-15 11:05:00,55.89,56.31,55.86,56.21,8300.0,55.89,56.31,55.86,56.21,8300.0
2014-10-15 11:10:00,56.28,56.29,56.04,56.12,9900.0,56.28,56.29,56.04,56.12,9900.0
2014-10-15 11:15:00,56.11,56.11,55.58,55.62,11800.0,56.11,56.11,55.58,55.62,11800.0
2014-10-15 11:20:00,55.63,55.67,55.39,55.53,11400.0,55.63,55.67,55.39,55.53,11400.0
2014-10-15 11:25:00,55.59,55.6,55.29,55.48,11600.0,55.59,55.6,55.29,55.48,11600.0
2014-10-15 11:30:00,55.46,55.81,55.31,55.31,9900.0,55.46,55.81,55.31,55.31,9900.0
2014-10-15 11:35:00,55.36,55.78,55.36,55.75,2000.0,55.36,55.78,55.36,55.75,2000.0
2014-10-15 11:40:00,55.63,55.63,55.24,55.3,25800.0,55.63,55.63,55.24,55.3,25800.0
2014-10-15 11:45:00,55.31,55.33,55.21,55.24,2100.0,55.31,55.33,55.21,55.24,2100.0
2014-10-15 11:50:00,55.23,55.43,55.1,55.36,10500.0,55.23,55.43,55.1,55.36,10500.0
2014-10-15 11:55:00,55.34,55.52,55.31,55.52,4000.0,55.34,55.52,55.31,55.52,4000.0
2014-10-15 12:00:00,55.5,55.59,55.26,55.58,4800.0,55.5,55.59,55.26,55.58,4800.0
2014-10-15 12:05:00,55.61,55.7,55.39,55.49,3900.0,55.61,55.7,55.39,55.49,3900.0
2014-10-15 12:10:00,55.5,55.65,55.2,55.2,6100.0,55.5,55.65,55.2,55.2,6100.0
2014-10-15 12:15:00,55.24,55.41,55.17,55.27,8900.0,55.24,55.41,55.17,55.27,8900.0
2014-10-15 12:20:00,55.37,55.57,55.3,55.4,4300.0,55.37,55.57,55.3,55.4,4300.0
2014-10-15 12:25:00,55.4,55.42,55.24,55.27,7000.0,55.4,55.42,55.24,55.27,7000.0
2014-10-15 12:30:00,55.27,55.44,55.12,55.34,5100.0,55.27,55.44,55.12,55.34,5100.0
2014-10-15 12:35:00,55.38,55.58,55.27,55.52,4400.0,55.38,55.58,55.27,55.52,4400.0
2014-10-15 12:40:00,55.52,55.56,55.38,55.53,13200.0,55.52,55.56,55.38,55.53,13200.0
2014-10-15 12:45:00,55.53,55.76,55.46,55.5,13700.0,55.53,55.76,55.46,55.5,13700.0
2014-10-15 12:50:00,55.43,55.46,55.04,55.33,17300.0,55.43,55.46,55.04,55.33,17300.0
2014-10-15 12:55:00,55.36,55.37,55.22,55.26,8100.0,55.36,55.37,55.22,55.26,8100.0
2014-10-15 13:00:00,55.35,55.53,55.2,55.53,3800.0,55.35,55.53,55.2,55.53,3800.0
2014-10-15 13:05:00,55.46,55.74,55.37,55.54,5300.0,55.46,55.74,55.37,55.54,5300.0
2014-10-15 13:10:00,55.53,55.66,55.26,55.29,6900.0,55.53,55.66,55.26,55.29,6900.0
2014-10-15 13:15:00,55.22,55.5,55.14,55.32,6800.0,55.22,55.5,55.14,55.32,6800.0
2014-10-15 13:20:00,55.35,55.35,54.97,54.97,9400.0,55.35,55.35,54.97,54.97,9400.0
2014-10-15 13:25:00,54.89,55.11,54.81,55.04,15400.0,54.89,55.11,54.81,55.04,15400.0
2014-10-15 13:30:00,55.09,55.35,54.98,55.35,13400.0,55.09,55.35,54.98,55.35,13400.0
2014-10-15 13:35:00,55.28,55.28,54.95,55.18,7200.0,55.28,55.28,54.95,55.18,7200.0
2014-10-15 13:40:00,55.15,55.44,55.14,55.24,7900.0,55.15,55.44,55.14,55.24,7900.0
2014-10-15 13:45:00,55.18,55.7,55.18,55.7,6800.0,55.18,55.7,55.18,55.7,6800.0
2014-10-15 13:50:00,55.74,55.97,55.6,55.92,11000.0,55.74,55.97,55.6,55.92,11000.0
2014-10-15 13:55:00,55.81,55.84,55.53,55.56,10800.0,55.81,55.84,55.53,55.56,10800.0
2014-10-15 14:00:00,55.51,55.69,55.47,55.49,10100.0,55.51,55.69,55.47,55.49,10100.0
2014-10-15 14:05:00,55.5,55.89,55.5,55.7,17200.0,55.5,55.89,55.5,55.7,17200.0
2014-10-15 14:10:00,55.67,55.96,55.67,55.96,7200.0,55.67,55.96,55.67,55.96,7200.0
2014-10-15 14:15:00,55.97,56.23,55.97,56.17,8700.0,55.97,56.23,55.97,56.17,8700.0
2014-10-15 14:20:00,56.2,56.31,56.1,56.11,6400.0,56.2,56.31,56.1,56.11,6400.0
2014-10-15 14:25:00,56.12,56.29,55.87,56.17,9400.0,56.12,56.29,55.87,56.17,9400.0
2014-10-15 14:30:00,56.16,56.33,56.14,56.25,6900.0,56.16,56.33,56.14,56.25,6900.0
2014-10-15 14:35:00,56.26,56.64,56.26,56.62,6100.0,56.26,56.64,56.26,56.62,6100.0
2014-10-15 14:40:00,56.63,56.65,56.33,56.36,6400.0,56.63,56.65,56.33,56.36,6400.0
2014-10-15 14:45:00,56.41,56.45,56.14,56.44,7000.0,56.41,56.45,56.14,56.44,7000.0
2014-10-15 14:50:00,56.45,56.81,56.45,56.76,10200.0,56.45,56.81,56.45,56.76,10200.0
2014-10-15 14:55:00,56.7,56.74,56.43,56.54,11400.0,56.7,56.74,56.43,56.54,11400.0
2014-10-15 15:00:00,56.54,56.71,56.5,56.64,4600.0,56.54,56.71,56.5,56.64,4600.0
2014-10-15 15:05:00,56.61,56.86,56.51,56.8,8400.0,56.61,56.86,56.51,56.8,8400.0
2014-10-15 15:10:00,56.8,57.04,56.8,56.91,8900.0,56.8,57.04,56.8,56.91,8900.0
2014-10-15 15:15:00,56.86,56.86,56.55,56.63,8900.0,56.86,56.86,56.55,56.63,8900.0
2014-10-15 15:20:00,56.65,56.73,56.51,56.64,19700.0,56.65,56.73,56.51,56.64,19700.0
2014-10-15 15:25:00,56.7,57.25,56.7,57.25,10500.0,56.7,57.25,56.7,57.25,10500.0
2014-10-15 15:30:00,57.26,57.62,57.25,57.6,27700.0,57.26,57.62,57.25,57.6,27700.0
2014-10-15 15:35:00,57.63,57.84,57.56,57.82,27000.0,57.63,57.84,57.56,57.82,27000.0
2014-10-15 15:40:00,57.79,57.97,57.77,57.91,27400.0,57.79,57.97,57.77,57.91,27400.0
2014-10-15 15:45:00,57.87,57.87,57.3,57.33,38000.0,57.87,57.87,57.3,57.33,38000.0
2014-10-15 15:50:00,57.31,57.44,57.17,57.37,60000.0,57.31,57.44,57.17,57.37,60000.0
2014-10-15 15:55:00,57.38,57.44,57.28,57.4,51300.0,57.38,57.44,57.28,57.4,51300.0
2014-10-16 09:30:00,55.87,56.44,55.56,56.3,16700.0,55.87,56.44,55.56,56.3,16700.0
2014-10-16 09:35:00,56.7,57.77,56.66,57.77,16600.0,56.7,57.77,56.66,57.77,16600.0
2014-10-16 09:40:00,57.79,57.91,56.89,57.13,25700.0,57.79,57.91,56.89,57.13,25700.0
2014-10-16 09:45:00,57.14,57.15,56.5,57.13,10500.0,57.14,57.15,56.5,57.13,10500.0
2014-10-16 09:50:00,57.17,57.26,56.92,57.1,8900.0,57.17,57.26,56.92,57.1,8900.0
2014-10-16 09:55:00,57.04,57.44,56.85,57.23,8800.0,57.04,57.44,56.85,57.23,8800.0
2014-10-16 10:00:00,57.15,57.21,56.66,56.98,15000.0,57.15,57.21,56.66,56.98,15000.0
2014-10-16 10:05:00,57.07,57.54,56.76,57.4,19800.0,57.07,57.54,56.76,57.4,19800.0
2014-10-16 10:10:00,57.43,57.43,56.95,57.11,10500.0,57.43,57.43,56.95,57.11,10500.0
2014-10-16 10:15:00,56.97,57.12,56.61,57.12,9600.0,56.97,57.12,56.61,57.12,9600.0
2014-10-16 10:20:00,57.09,58.07,56.94,57.54,17500.0,57.09,58.07,56.94,57.54,17500.0
2014-10-16 10:25:00,57.64,57.73,57.18,57.24,12300.0,57.64,57.73,57.18,57.24,12300.0
2014-10-16 10:30:00,57.33,57.55,57.21,57.5,4700.0,57.33,57.55,57.21,57.5,4700.0
2014-10-16 10:35:00,57.43,57.63,57.04,57.15,22100.0,57.43,57.63,57.04,57.15,22100.0
2014-10-16 10:40:00,57.08,57.5,56.97,57.41,9100.0,57.08,57.5,56.97,57.41,9100.0
2014-10-16 10:45:00,57.44,57.51,57.2,57.4,10900.0,57.44,57.51,57.2,57.4,10900.0
2014-10-16 10:50:00,57.42,57.72,57.41,57.5,25100.0,57.42,57.72,57.41,57.5,25100.0
2014-10-16 10:55:00,57.53,57.63,57.34,57.42,7800.0,57.53,57.63,57.34,57.42,7800.0
2014-10-16 11:00:00,57.39,57.47,57.17,57.29,18000.0,57.39,57.47,57.17,57.29,18000.0
2014-10-16 11:05:00,57.28,57.45,57.23,57.37,8200.0,57.28,57.45,57.23,57.37,8200.0
2014-10-16 11:10:00,57.39,57.53,57.16,57.18,28100.0,57.39,57.53,57.16,57.18,28100.0
2014-10-16 11:15:00,57.17,57.6,57.15,57.6,6900.0,57.17,57.6,57.15,57.6,6900.0
2014-10-16 11:20:00,57.55,58.03,57.51,57.72,22000.0,57.55,58.03,57.51,57.72,22000.0
2014-10-16 11:25:00,57.71,57.81,57.48,57.81,4200.0,57.71,57.81,57.48,57.81,4200.0
2014-10-16 11:30:00,57.77,57.84,57.56,57.61,6500.0,57.77,57.84,57.56,57.61,6500.0
2014-10-16 11:35:00,57.64,57.64,57.28,57.35,9000.0,57.64,57.64,57.28,57.35,9000.0
2014-10-16 11:40:00,57.35,57.93,57.35,57.72,9900.0,57.35,57.93,57.35,57.72,9900.0
2014-10-16 11:45:00,57.74,57.81,57.35,57.35,23200.0,57.74,57.81,57.35,57.35,23200.0
2014-10-16 11:50:00,57.31,57.66,57.12,57.19,9100.0,57.31,57.66,57.12,57.19,9100.0
2014-10-16 11:55:00,57.08,57.43,57.08,57.31,4600.0,57.08,57.43,57.08,57.31,4600.0
2014-10-16 12:00:00,57.35,57.35,56.97,56.99,6600.0,57.35,57.35,56.97,56.99,6600.0
2014-10-16 12:05:00,57.01,57.56,57.01,57.29,5800.0,57.01,57.56,57.01,57.29,5800.0
2014-10-16 12:10:00,57.25,57.58,57.17,57.58,6500.0,57.25,57.58,57.17,57.58,6500.0
2014-10-16 12:15:00,57.53,57.53,57.22,57.5,4400.0,57.53,57.53,57.22,57.5,4400.0
2014-10-16 12:20:00,57.47,57.61,57.3,57.3,5600.0,57.47,57.61,57.3,57.3,5600.0
2014-10-16 12:25:00,57.31,57.34,57.05,57.17,6100.0,57.31,57.34,57.05,57.17,6100.0
2014-10-16 12:30:00,57.25,57.3,57.05,57.23,4300.0,57.25,57.3,57.05,57.23,4300.0
2014-10-16 12:35:00,57.24,57.42,57.11,57.34,7300.0,57.24,57.42,57.11,57.34,7300.0
2014-10-16 12:40:00,57.42,57.46,57.2,57.31,6300.0,57.42,57.46,57.2,57.31,6300.0
2014-10-16 12:45:00,57.35,57.35,57.2,57.28,5900.0,57.35,57.35,57.2,57.28,5900.0
2014-10-16 12:50:00,57.29,57.58,57.29,57.49,10100.0,57.29,57.58,57.29,57.49,10100.0
2014-10-16 12:55:00,57.49,57.76,57.49,57.69,9000.0,57.49,57.76,57.49,57.69,9000.0
2014-10-16 13:00:00,57.72,57.88,57.72,57.72,10700.0,57.72,57.88,57.72,57.72,10700.0
2014-10-16 13:05:00,57.73,57.9,57.64,57.9,4600.0,57.73,57.9,57.64,57.9,4600.0
2014-10-16 13:10:00,57.9,58.0,57.8,57.99,5700.0,57.9,58.0,57.8,57.99,5700.0
2014-10-16 13:15:00,58.01,58.03,57.72,57.91,12300.0,58.01,58.03,57.72,57.91,12300.0
2014-10-16 13:20:00,57.9,57.99,57.75,57.78,12200.0,57.9,57.99,57.75,57.78,12200.0
2014-10-16 13:25:00,57.78,57.91,57.62,57.67,10500.0,57.78,57.91,57.62,57.67,10500.0
2014-10-16 13:30:00,57.66,57.93,57.63,57.9,8100.0,57.66,57.93,57.63,57.9,8100.0
2014-10-16 13:35:00,57.94,58.15,57.87,58.14,8300.0,57.94,58.15,57.87,58.14,8300.0
2014-10-16 13:40:00,58.11,58.13,58.03,58.11,4800.0,58.11,58.13,58.03,58.11,4800.0
2014-10-16 13:45:00,58.16,58.2,57.88,57.94,9800.0,58.16,58.2,57.88,57.94,9800.0
2014-10-16 13:50:00,57.96,57.96,57.68,57.75,8000.0,57.96,57.96,57.68,57.75,8000.0
2014-10-16 13:55:00,57.76,57.81,57.54,57.6,9300.0,57.76,57.81,57.54,57.6,9300.0
2014-10-16 14:00:00,57.61,57.75,57.5,57.72,8100.0,57.61,57.75,57.5,57.72,8100.0
2014-10-16 14:05:00,57.75,58.02,57.73,58.0,11200.0,57.75,58.02,57.73,58.0,11200.0
2014-10-16 14:10:00,57.94,57.99,57.62,57.67,7400.0,57.94,57.99,57.62,57.67,7400.0
2014-10-16 14:15:00,57.62,57.85,57.48,57.74,16200.0,57.62,57.85,57.48,57.74,16200.0
2014-10-16 14:20:00,57.76,57.83,57.63,57.8,6200.0,57.76,57.83,57.63,57.8,6200.0
2014-10-16 14:25:00,57.79,58.0,57.78,57.91,9500.0,57.79,58.0,57.78,57.91,9500.0
2014-10-16 14:30:00,57.92,57.97,57.75,57.89,9600.0,57.92,57.97,57.75,57.89,9600.0
2014-10-16 14:35:00,57.9,57.93,57.78,57.84,8500.0,57.9,57.93,57.78,57.84,8500.0
2014-10-16 14:40:00,57.82,57.82,57.66,57.7,12700.0,57.82,57.82,57.66,57.7,12700.0
2014-10-16 14:45:00,57.75,57.84,57.45,57.47,9900.0,57.75,57.84,57.45,57.47,9900.0
2014-10-16 14:50:00,57.48,57.62,57.48,57.5,8600.0,57.48,57.62,57.48,57.5,8600.0
2014-10-16 14:55:00,57.5,57.61,57.46,57.46,9100.0,57.5,57.61,57.46,57.46,9100.0
2014-10-16 15:00:00,57.45,57.58,57.19,57.19,11700.0,57.45,57.58,57.19,57.19,11700.0
2014-10-16 15:05:00,57.21,57.43,57.1,57.41,13400.0,57.21,57.43,57.1,57.41,13400.0
2014-10-16 15:10:00,57.43,57.67,57.42,57.6,12200.0,57.43,57.67,57.42,57.6,12200.0
2014-10-16 15:15:00,57.63,57.66,57.35,57.35,16600.0,57.63,57.66,57.35,57.35,16600.0
2014-10-16 15:20:00,57.36,57.64,57.36,57.43,10900.0,57.36,57.64,57.36,57.43,10900.0
2014-10-16 15:25:00,57.43,57.48,57.36,57.45,12800.0,57.43,57.48,57.36,57.45,12800.0
2014-10-16 15:30:00,57.43,57.56,57.4,57.47,19100.0,57.43,57.56,57.4,57.47,19100.0
2014-10-16 15:35:00,57.5,57.55,57.16,57.18,13300.0,57.5,57.55,57.16,57.18,13300.0
2014-10-16 15:40:00,57.2,57.48,57.19,57.39,15000.0,57.2,57.48,57.19,57.39,15000.0
2014-10-16 15:45:00,57.39,57.49,57.35,57.37,21200.0,57.39,57.49,57.35,57.37,21200.0
2014-10-16 15:50:00,57.37,57.58,57.33,57.35,29900.0,57.37,57.58,57.33,57.35,29900.0
2014-10-16 15:55:00,57.34,57.4,57.2,57.22,69100.0,57.34,57.4,57.2,57.22,69100.0
2014-10-17 09:30:00,58.21,58.63,57.75,58.63,14900.0,58.21,58.63,57.75,58.63,14900.0
2014-10-17 09:35:00,58.63,58.65,58.1,58.45,19600.0,58.63,58.65,58.1,58.45,19600.0
2014-10-17 09:40:00,58.49,58.49,58.05,58.33,10500.0,58.49,58.49,58.05,58.33,10500.0
2014-10-17 09:45:00,58.43,58.81,58.31,58.5,14400.0,58.43,58.81,58.31,58.5,14400.0
2014-10-17 09:50:00,58.52,58.94,58.46,58.54,16700.0,58.52,58.94,58.46,58.54,16700.0
2014-10-17 09:55:00,58.58,59.54,58.58,59.54,30900.0,58.58,59.54,58.58,59.54,30900.0
2014-10-17 10:00:00,59.54,59.67,59.15,59.6,30600.0,59.54,59.67,59.15,59.6,30600.0
2014-10-17 10:05:00,59.65,59.7,59.05,59.4,30400.0,59.65,59.7,59.05,59.4,30400.0
2014-10-17 10:10:00,59.45,59.7,59.35,59.58,12300.0,59.45,59.7,59.35,59.58,12300.0
2014-10-17 10:15:00,59.59,59.94,59.54,59.7,11700.0,59.59,59.94,59.54,59.7,11700.0
2014-10-17 10:20:00,59.69,59.89,59.4,59.89,8900.0,59.69,59.89,59.4,59.89,8900.0
2014-10-17 10:25:00,59.94,60.17,59.85,60.13,30200.0,59.94,60.17,59.85,60.13,30200.0
2014-10-17 10:30:00,60.05,60.09,59.67,59.67,6800.0,60.05,60.09,59.67,59.67,6800.0
2014-10-17 10:35:00,59.64,59.71,59.43,59.57,11300.0,59.64,59.71,59.43,59.57,11300.0
2014-10-17 10:40:00,59.59,59.69,59.5,59.69,11800.0,59.59,59.69,59.5,59.69,11800.0
2014-10-17 10:45:00,59.72,59.91,59.6,59.8,7300.0,59.72,59.91,59.6,59.8,7300.0
2014-10-17 10:50:00,59.79,60.25,59.79,60.25,12200.0,59.79,60.25,59.79,60.25,12200.0
2014-10-17 10:55:00,60.25,60.34,60.07,60.34,17200.0,60.25,60.34,60.07,60.34,17200.0
2014-10-17 11:00:00,60.34,60.5,60.24,60.37,21400.0,60.34,60.5,60.24,60.37,21400.0
2014-10-17 11:05:00,60.3,60.52,60.19,60.51,20100.0,60.3,60.52,60.19,60.51,20100.0
2014-10-17 11:10:00,60.5,60.54,60.21,60.3,17000.0,60.5,60.54,60.21,60.3,17000.0
2014-10-17 11:15:00,60.33,60.49,60.33,60.44,12000.0,60.33,60.49,60.33,60.44,12000.0
2014-10-17 11:20:00,60.44,60.61,60.4,60.6,17400.0,60.44,60.61,60.4,60.6,17400.0
2014-10-17 11:25:00,60.6,60.65,60.48,60.51,8300.0,60.6,60.65,60.48,60.51,8300.0
2014-10-17 11:30:00,60.44,60.73,60.44,60.69,8200.0,60.44,60.73,60.44,60.69,8200.0
2014-10-17 11:35:00,60.68,60.88,60.65,60.78,15500.0,60.68,60.88,60.65,60.78,15500.0
2014-10-17 11:40:00,60.77,60.8,60.65,60.68,10200.0,60.77,60.8,60.65,60.68,10200.0
2014-10-17 11:45:00,60.68,61.0,60.68,60.93,11400.0,60.68,61.0,60.68,60.93,11400.0
2014-10-17 11:50:00,60.97,61.1,60.9,61.01,20000.0,60.97,61.1,60.9,61.01,20000.0
2014-10-17 11:55:00,60.97,60.97,60.7,60.7,5700.0,60.97,60.97,60.7,60.7,5700.0
2014-10-17 12:00:00,60.74,61.0,60.72,60.86,12400.0,60.74,61.0,60.72,60.86,12400.0
2014-10-17 12:05:00,60.88,60.96,60.74,60.89,11100.0,60.88,60.96,60.74,60.89,11100.0
2014-10-17 12:10:00,60.9,60.9,60.55,60.59,9000.0,60.9,60.9,60.55,60.59,9000.0
2014-10-17 12:15:00,60.57,60.61,60.3,60.35,11600.0,60.57,60.61,60.3,60.35,11600.0
2014-10-17 12:20:00,60.35,60.51,60.33,60.44,7500.0,60.35,60.51,60.33,60.44,7500.0
2014-10-17 12:25:00,60.44,60.65,60.23,60.61,19600.0,60.44,60.65,60.23,60.61,19600.0
2014-10-17 12:30:00,60.62,60.73,60.56,60.61,11200.0,60.62,60.73,60.56,60.61,11200.0
2014-10-17 12:35:00,60.66,60.78,60.48,60.54,20900.0,60.66,60.78,60.48,60.54,20900.0
2014-10-17 12:40:00,60.48,60.55,60.45,60.5,8600.0,60.48,60.55,60.45,60.5,8600.0
2014-10-17 12:45:00,60.53,60.8,60.5,60.61,17100.0,60.53,60.8,60.5,60.61,17100.0
2014-10-17 12:50:00,60.6,60.64,60.53,60.53,12600.0,60.6,60.64,60.53,60.53,12600.0
2014-10-17 12:55:00,60.53,60.57,60.44,60.56,13500.0,60.53,60.57,60.44,60.56,13500.0
2014-10-17 13:00:00,60.61,60.64,60.42,60.46,7300.0,60.61,60.64,60.42,60.46,7300.0
2014-10-17 13:05:00,60.44,60.56,60.43,60.5,16100.0,60.44,60.56,60.43,60.5,16100.0
2014-10-17 13:10:00,60.46,60.5,60.35,60.41,21600.0,60.46,60.5,60.35,60.41,21600.0
2014-10-17 13:15:00,60.39,60.54,60.35,60.41,12600.0,60.39,60.54,60.35,60.41,12600.0
2014-10-17 13:20:00,60.41,60.41,60.28,60.39,11700.0,60.41,60.41,60.28,60.39,11700.0
2014-10-17 13:25:00,60.38,60.5,60.13,60.22,21300.0,60.38,60.5,60.13,60.22,21300.0
2014-10-17 13:30:00,60.17,60.29,60.09,60.2,26800.0,60.17,60.29,60.09,60.2,26800.0
2014-10-17 13:35:00,60.19,60.33,60.06,60.11,23700.0,60.19,60.33,60.06,60.11,23700.0
2014-10-17 13:40:00,60.14,60.5,60.05,60.5,22000.0,60.14,60.5,60.05,60.5,22000.0
2014-10-17 13:45:00,60.43,60.57,60.4,60.4,10000.0,60.43,60.57,60.4,60.4,10000.0
2014-10-17 13:50:00,60.37,60.49,60.29,60.4,7900.0,60.37,60.49,60.29,60.4,7900.0
2014-10-17 13:55:00,60.35,60.43,60.19,60.19,10500.0,60.35,60.43,60.19,60.19,10500.0
2014-10-17 14:00:00,60.18,60.23,60.14,60.17,13000.0,60.18,60.23,60.14,60.17,13000.0
2014-10-17 14:05:00,60.18,60.29,60.0,60.06,14700.0,60.18,60.29,60.0,60.06,14700.0
2014-10-17 14:10:00,60.01,60.26,60.0,60.09,14400.0,60.01,60.26,60.0,60.09,14400.0
2014-10-17 14:15:00,60.07,60.2,60.04,60.04,7100.0,60.07,60.2,60.04,60.04,7100.0
2014-10-17 14:20:00,60.09,60.21,60.02,60.21,13200.0,60.09,60.21,60.02,60.21,13200.0
2014-10-17 14:25:00,60.23,60.24,59.99,60.13,16500.0,60.23,60.24,59.99,60.13,16500.0
2014-10-17 14:30:00,60.16,60.17,59.89,59.92,23200.0,60.16,60.17,59.89,59.92,23200.0
2014-10-17 14:35:00,59.94,60.0,59.81,59.83,10200.0,59.94,60.0,59.81,59.83,10200.0
2014-10-17 14:40:00,59.87,60.11,59.85,60.11,15900.0,59.87,60.11,59.85,60.11,15900.0
2014-10-17 14:45:00,60.12,60.28,60.02,60.2,20700.0,60.12,60.28,60.02,60.2,20700.0
2014-10-17 14:50:00,60.2,60.22,60.11,60.22,9600.0,60.2,60.22,60.11,60.22,9600.0
2014-10-17 14:55:00,60.25,60.46,60.25,60.42,15900.0,60.25,60.46,60.25,60.42,15900.0
2014-10-17 15:00:00,60.43,60.43,60.06,60.06,11300.0,60.43,60.43,60.06,60.06,11300.0
2014-10-17 15:05:00,60.06,60.2,60.04,60.06,16600.0,60.06,60.2,60.04,60.06,16600.0
2014-10-17 15:10:00,60.08,60.17,60.06,60.17,20500.0,60.08,60.17,60.06,60.17,20500.0
2014-10-17 15:15:00,60.2,60.3,60.13,60.2,11800.0,60.2,60.3,60.13,60.2,11800.0
2014-10-17 15:20:00,60.27,60.44,60.27,60.36,8800.0,60.27,60.44,60.27,60.36,8800.0
2014-10-17 15:25:00,60.39,60.57,60.38,60.57,17000.0,60.39,60.57,60.38,60.57,17000.0
2014-10-17 15:30:00,60.6,60.79,60.54,60.65,14800.0,60.6,60.79,60.54,60.65,14800.0
2014-10-17 15:35:00,60.66,60.68,60.5,60.54,19600.0,60.66,60.68,60.5,60.54,19600.0
2014-10-17 15:40:00,60.53,60.63,60.51,60.57,23600.0,60.53,60.63,60.51,60.57,23600.0
2014-10-17 15:45:00,60.56,60.65,60.36,60.44,42100.0,60.56,60.65,60.36,60.44,42100.0
2014-10-17 15:50:00,60.44,60.49,60.35,60.43,34700.0,60.44,60.49,60.35,60.43,34700.0
2014-10-17 15:55:00,60.41,60.45,60.28,60.38,57800.0,60.41,60.45,60.28,60.38,57800.0
2014-10-20 09:30:00,60.23,60.24,59.51,60.07,20800.0,60.23,60.24,59.51,60.07,20800.0
2014-10-20 09:35:00,60.22,60.84,60.15,60.71,12700.0,60.22,60.84,60.15,60.71,12700.0
2014-10-20 09:40:00,60.84,61.13,60.63,60.7,19900.0,60.84,61.13,60.63,60.7,19900.0
2014-10-20 09:45:00,60.75,60.75,60.09,60.18,11900.0,60.75,60.75,60.09,60.18,11900.0
2014-10-20 09:50:00,60.11,60.17,59.68,59.68,17200.0,60.11,60.17,59.68,59.68,17200.0
2014-10-20 09:55:00,59.66,60.03,59.6,59.93,11200.0,59.66,60.03,59.6,59.93,11200.0
2014-10-20 10:00:00,59.96,60.07,59.85,60.02,13100.0,59.96,60.07,59.85,60.02,13100.0
2014-10-20 10:05:00,59.99,60.04,59.61,59.72,7500.0,59.99,60.04,59.61,59.72,7500.0
2014-10-20 10:10:00,59.72,59.93,59.56,59.57,36300.0,59.72,59.93,59.56,59.57,36300.0
2014-10-20 10:15:00,59.52,59.91,59.52,59.83,34300.0,59.52,59.91,59.52,59.83,34300.0
2014-10-20 10:20:00,59.82,59.93,59.72,59.93,10800.0,59.82,59.93,59.72,59.93,10800.0
2014-10-20 10:25:00,59.93,60.23,59.93,60.04,7600.0,59.93,60.23,59.93,60.04,7600.0
2014-10-20 10:30:00,60.05,60.15,60.01,60.07,5600.0,60.05,60.15,60.01,60.07,5600.0
2014-10-20 10:35:00,60.09,60.23,59.96,60.03,6200.0,60.09,60.23,59.96,60.03,6200.0
2014-10-20 10:40:00,60.05,60.28,59.93,60.28,7400.0,60.05,60.28,59.93,60.28,7400.0
2014-10-20 10:45:00,60.37,60.43,59.98,60.01,5600.0,60.37,60.43,59.98,60.01,5600.0
2014-10-20 10:50:00,60.0,60.08,59.79,59.95,5400.0,60.0,60.08,59.79,59.95,5400.0
2014-10-20 10:55:00,59.89,60.03,59.85,59.85,5300.0,59.89,60.03,59.85,59.85,5300.0
2014-10-20 11:00:00,59.84,59.87,59.62,59.65,10500.0,59.84,59.87,59.62,59.65,10500.0
2014-10-20 11:05:00,59.55,59.78,59.55,59.76,7300.0,59.55,59.78,59.55,59.76,7300.0
2014-10-20 11:10:00,59.71,59.71,59.51,59.68,5000.0,59.71,59.71,59.51,59.68,5000.0
2014-10-20 11:15:00,59.63,59.65,59.45,59.5,11000.0,59.63,59.65,59.45,59.5,11000.0
2014-10-20 11:20:00,59.47,59.52,59.35,59.51,6600.0,59.47,59.52,59.35,59.51,6600.0
2014-10-20 11:25:00,59.53,59.63,59.43,59.63,4200.0,59.53,59.63,59.43,59.63,4200.0
2014-10-20 11:30:00,59.67,59.76,59.65,59.76,5200.0,59.67,59.76,59.65,59.76,5200.0
2014-10-20 11:35:00,59.73,59.82,59.67,59.76,3600.0,59.73,59.82,59.67,59.76,3600.0
2014-10-20 11:40:00,59.77,59.77,59.61,59.64,4200.0,59.77,59.77,59.61,59.64,4200.0
2014-10-20 11:45:00,59.64,59.64,59.53,59.53,4800.0,59.64,59.64,59.53,59.53,4800.0
2014-10-20 11:50:00,59.52,59.52,59.39,59.42,3800.0,59.52,59.52,59.39,59.42,3800.0
2014-10-20 11:55:00,59.4,59.42,59.32,59.37,5500.0,59.4,59.42,59.32,59.37,5500.0
2014-10-20 12:00:00,59.35,59.48,59.34,59.46,8200.0,59.35,59.48,59.34,59.46,8200.0
2014-10-20 12:05:00,59.48,59.69,59.41,59.46,15200.0,59.48,59.69,59.41,59.46,15200.0
2014-10-20 12:10:00,59.44,59.63,59.41,59.44,6000.0,59.44,59.63,59.41,59.44,6000.0
2014-10-20 12:15:00,59.4,59.51,59.39,59.39,5400.0,59.4,59.51,59.39,59.39,5400.0
2014-10-20 12:20:00,59.42,59.59,59.38,59.59,12300.0,59.42,59.59,59.38,59.59,12300.0
2014-10-20 12:25:00,59.61,59.64,59.46,59.57,5700.0,59.61,59.64,59.46,59.57,5700.0
2014-10-20 12:30:00,59.52,59.52,59.3,59.45,8100.0,59.52,59.52,59.3,59.45,8100.0
2014-10-20 12:35:00,59.45,59.45,59.25,59.29,6000.0,59.45,59.45,59.25,59.29,6000.0
2014-10-20 12:40:00,59.27,59.29,59.15,59.15,7600.0,59.27,59.29,59.15,59.15,7600.0
2014-10-20 12:45:00,59.15,59.18,59.04,59.12,8800.0,59.15,59.18,59.04,59.12,8800.0
2014-10-20 12:50:00,59.11,59.28,59.06,59.28,7100.0,59.11,59.28,59.06,59.28,7100.0
2014-10-20 12:55:00,59.25,59.3,59.18,59.26,7600.0,59.25,59.3,59.18,59.26,7600.0
2014-10-20 13:00:00,59.26,59.28,59.09,59.12,4400.0,59.26,59.28,59.09,59.12,4400.0
2014-10-20 13:05:00,59.14,59.36,59.1,59.36,5500.0,59.14,59.36,59.1,59.36,5500.0
2014-10-20 13:10:00,59.36,59.55,59.34,59.52,9900.0,59.36,59.55,59.34,59.52,9900.0
2014-10-20 13:15:00,59.52,59.57,59.51,59.55,8200.0,59.52,59.57,59.51,59.55,8200.0
2014-10-20 13:20:00,59.54,59.56,59.5,59.56,4800.0,59.54,59.56,59.5,59.56,4800.0
2014-10-20 13:25:00,59.53,59.63,59.48,59.63,5000.0,59.53,59.63,59.48,59.63,5000.0
2014-10-20 13:30:00,59.63,59.73,59.58,59.66,9200.0,59.63,59.73,59.58,59.66,9200.0
2014-10-20 13:35:00,59.61,59.72,59.54,59.7,4900.0,59.61,59.72,59.54,59.7,4900.0
2014-10-20 13:40:00,59.7,59.77,59.68,59.76,4100.0,59.7,59.77,59.68,59.76,4100.0
2014-10-20 13:45:00,59.73,59.78,59.58,59.58,3700.0,59.73,59.78,59.58,59.58,3700.0
2014-10-20 13:50:00,59.6,59.63,59.48,59.5,2600.0,59.6,59.63,59.48,59.5,2600.0
2014-10-20 13:55:00,59.47,59.47,59.32,59.32,5300.0,59.47,59.47,59.32,59.32,5300.0
2014-10-20 14:00:00,59.34,59.54,59.3,59.49,6700.0,59.34,59.54,59.3,59.49,6700.0
2014-10-20 14:05:00,59.5,59.57,59.49,59.54,5900.0,59.5,59.57,59.49,59.54,5900.0
2014-10-20 14:10:00,59.54,59.6,59.53,59.54,9500.0,59.54,59.6,59.53,59.54,9500.0
2014-10-20 14:15:00,59.52,59.54,59.47,59.49,5300.0,59.52,59.54,59.47,59.49,5300.0
2014-10-20 14:20:00,59.5,59.54,59.44,59.44,7300.0,59.5,59.54,59.44,59.44,7300.0
2014-10-20 14:25:00,59.44,59.47,59.33,59.45,17100.0,59.44,59.47,59.33,59.45,17100.0
2014-10-20 14:30:00,59.46,59.52,59.42,59.46,15100.0,59.46,59.52,59.42,59.46,15100.0
2014-10-20 14:35:00,59.48,59.52,59.41,59.41,8700.0,59.48,59.52,59.41,59.41,8700.0
2014-10-20 14:40:00,59.4,59.47,59.34,59.38,7300.0,59.4,59.47,59.34,59.38,7300.0
2014-10-20 14:45:00,59.39,59.39,59.26,59.28,14000.0,59.39,59.39,59.26,59.28,14000.0
2014-10-20 14:50:00,59.29,59.31,59.22,59.24,8900.0,59.29,59.31,59.22,59.24,8900.0
2014-10-20 14:55:00,59.24,59.24,59.09,59.13,12400.0,59.24,59.24,59.09,59.13,12400.0
2014-10-20 15:00:00,59.15,59.32,59.12,59.31,10900.0,59.15,59.32,59.12,59.31,10900.0
2014-10-20 15:05:00,59.3,59.54,59.28,59.49,17700.0,59.3,59.54,59.28,59.49,17700.0
2014-10-20 15:10:00,59.49,59.5,59.26,59.27,12400.0,59.49,59.5,59.26,59.27,12400.0
2014-10-20 15:15:00,59.29,59.33,59.19,59.19,9600.0,59.29,59.33,59.19,59.19,9600.0
2014-10-20 15:20:00,59.2,59.2,59.1,59.1,12200.0,59.2,59.2,59.1,59.1,12200.0
2014-10-20 15:25:00,59.1,59.11,58.93,59.1,21500.0,59.1,59.11,58.93,59.1,21500.0
2014-10-20 15:30:00,59.11,59.21,59.11,59.14,13900.0,59.11,59.21,59.11,59.14,13900.0
2014-10-20 15:35:00,59.15,59.18,59.11,59.13,15100.0,59.15,59.18,59.11,59.13,15100.0
2014-10-20 15:40:00,59.13,59.15,59.05,59.15,15800.0,59.13,59.15,59.05,59.15,15800.0
2014-10-20 15:45:00,59.15,59.2,59.07,59.2,32300.0,59.15,59.2,59.07,59.2,32300.0
2014-10-20 15:50:00,59.2,59.29,59.14,59.29,29100.0,59.2,59.29,59.14,59.29,29100.0
2014-10-20 15:55:00,59.29,59.35,59.27,59.32,34700.0,59.29,59.35,59.27,59.32,34700.0
2014-10-21 09:30:00,59.62,60.0,59.62,59.91,9400.0,59.62,60.0,59.62,59.91,9400.0
2014-10-21 09:35:00,59.98,60.3,59.86,60.26,14900.0,59.98,60.3,59.86,60.26,14900.0
2014-10-21 09:40:00,60.23,60.23,59.81,60.1,13200.0,60.23,60.23,59.81,60.1,13200.0
2014-10-21 09:45:00,60.1,60.35,59.54,59.59,8300.0,60.1,60.35,59.54,59.59,8300.0
2014-10-21 09:50:00,59.68,60.17,59.65,60.01,6400.0,59.68,60.17,59.65,60.01,6400.0
2014-10-21 09:55:00,60.0,60.16,59.84,60.11,16700.0,60.0,60.16,59.84,60.11,16700.0
2014-10-21 10:00:00,60.16,60.16,59.86,59.97,13700.0,60.16,60.16,59.86,59.97,13700.0
2014-10-21 10:05:00,60.04,60.07,59.82,59.87,6200.0,60.04,60.07,59.82,59.87,6200.0
2014-10-21 10:10:00,59.84,60.02,59.79,60.02,3800.0,59.84,60.02,59.79,60.02,3800.0
2014-10-21 10:15:00,60.05,60.12,59.8,60.0,20000.0,60.05,60.12,59.8,60.0,20000.0
2014-10-21 10:20:00,60.0,60.11,59.82,59.88,30100.0,60.0,60.11,59.82,59.88,30100.0
2014-10-21 10:25:00,59.91,60.05,59.85,59.92,87400.0,59.91,60.05,59.85,59.92,87400.0
2014-10-21 10:30:00,59.92,60.3,59.91,60.3,40000.0,59.92,60.3,59.91,60.3,40000.0
2014-10-21 10:35:00,60.3,60.5,60.29,60.37,25500.0,60.3,60.5,60.29,60.37,25500.0
2014-10-21 10:40:00,60.33,60.57,60.33,60.57,13000.0,60.33,60.57,60.33,60.57,13000.0
2014-10-21 10:45:00,60.65,60.95,60.65,60.95,10700.0,60.65,60.95,60.65,60.95,10700.0
2014-10-21 10:50:00,60.92,60.92,60.68,60.72,15800.0,60.92,60.92,60.68,60.72,15800.0
2014-10-21 10:55:00,60.7,60.76,60.58,60.74,6800.0,60.7,60.76,60.58,60.74,6800.0
2014-10-21 11:00:00,60.78,60.89,60.71,60.85,8800.0,60.78,60.89,60.71,60.85,8800.0
2014-10-21 11:05:00,60.88,60.88,60.67,60.7,13600.0,60.88,60.88,60.67,60.7,13600.0
2014-10-21 11:10:00,60.67,60.7,60.62,60.65,5600.0,60.67,60.7,60.62,60.65,5600.0
2014-10-21 11:15:00,60.62,60.62,60.42,60.42,10200.0,60.62,60.62,60.42,60.42,10200.0
2014-10-21 11:20:00,60.43,60.46,60.36,60.43,7900.0,60.43,60.46,60.36,60.43,7900.0
2014-10-21 11:25:00,60.45,60.48,60.36,60.4,11500.0,60.45,60.48,60.36,60.4,11500.0
2014-10-21 11:30:00,60.44,60.46,60.38,60.42,4900.0,60.44,60.46,60.38,60.42,4900.0
2014-10-21 11:35:00,60.4,60.47,60.25,60.25,6600.0,60.4,60.47,60.25,60.25,6600.0
2014-10-21 11:40:00,60.25,60.43,60.23,60.25,7600.0,60.25,60.43,60.23,60.25,7600.0
2014-10-21 11:45:00,60.29,60.32,60.21,60.28,6600.0,60.29,60.32,60.21,60.28,6600.0
2014-10-21 11:50:00,60.21,60.31,60.18,60.18,4300.0,60.21,60.31,60.18,60.18,4300.0
2014-10-21 11:55:00,60.17,60.25,60.16,60.25,6300.0,60.17,60.25,60.16,60.25,6300.0
2014-10-21 12:00:00,60.25,60.34,60.18,60.19,7400.0,60.25,60.34,60.18,60.19,7400.0
2014-10-21 12:05:00,60.21,60.25,60.18,60.2,4500.0,60.21,60.25,60.18,60.2,4500.0
2014-10-21 12:10:00,60.2,60.35,60.18,60.3,9800.0,60.2,60.35,60.18,60.3,9800.0
2014-10-21 12:15:00,60.31,60.35,60.21,60.35,6900.0,60.31,60.35,60.21,60.35,6900.0
2014-10-21 12:20:00,60.4,60.46,60.38,60.42,4500.0,60.4,60.46,60.38,60.42,4500.0
2014-10-21 12:25:00,60.41,60.42,60.28,60.28,7400.0,60.41,60.42,60.28,60.28,7400.0
2014-10-21 12:30:00,60.31,60.31,60.2,60.22,5100.0,60.31,60.31,60.2,60.22,5100.0
2014-10-21 12:35:00,60.23,60.26,60.07,60.08,8800.0,60.23,60.26,60.07,60.08,8800.0
2014-10-21 12:40:00,60.11,60.15,60.07,60.1,17700.0,60.11,60.15,60.07,60.1,17700.0
2014-10-21 12:45:00,60.11,60.32,60.11,60.26,17900.0,60.11,60.32,60.11,60.26,17900.0
2014-10-21 12:50:00,60.25,60.33,60.25,60.3,22300.0,60.25,60.33,60.25,60.3,22300.0
2014-10-21 12:55:00,60.3,60.32,60.27,60.28,12700.0,60.3,60.32,60.27,60.28,12700.0
2014-10-21 13:00:00,60.27,60.28,60.2,60.23,9800.0,60.27,60.28,60.2,60.23,9800.0
2014-10-21 13:05:00,60.25,60.25,60.13,60.16,17300.0,60.25,60.25,60.13,60.16,17300.0
2014-10-21 13:10:00,60.15,60.18,60.1,60.1,13200.0,60.15,60.18,60.1,60.1,13200.0
2014-10-21 13:15:00,60.1,60.1,60.02,60.04,8100.0,60.1,60.1,60.02,60.04,8100.0
2014-10-21 13:20:00,60.04,60.12,60.01,60.1,16800.0,60.04,60.12,60.01,60.1,16800.0
2014-10-21 13:25:00,60.1,60.36,60.08,60.3,36500.0,60.1,60.36,60.08,60.3,36500.0
2014-10-21 13:30:00,60.31,60.65,60.31,60.65,10700.0,60.31,60.65,60.31,60.65,10700.0
2014-10-21 13:35:00,60.64,60.76,60.59,60.7,14900.0,60.64,60.76,60.59,60.7,14900.0
2014-10-21 13:40:00,60.67,60.85,60.61,60.82,14800.0,60.67,60.85,60.61,60.82,14800.0
2014-10-21 13:45:00,60.79,60.9,60.71,60.89,22100.0,60.79,60.9,60.71,60.89,22100.0
2014-10-21 13:50:00,60.9,61.13,60.9,61.1,53500.0,60.9,61.13,60.9,61.1,53500.0
2014-10-21 13:55:00,61.1,61.18,61.08,61.11,18500.0,61.1,61.18,61.08,61.11,18500.0
2014-10-21 14:00:00,61.08,61.25,61.08,61.25,10500.0,61.08,61.25,61.08,61.25,10500.0
2014-10-21 14:05:00,61.26,61.3,61.2,61.21,8500.0,61.26,61.3,61.2,61.21,8500.0
2014-10-21 14:10:00,61.21,61.21,61.06,61.1,12700.0,61.21,61.21,61.06,61.1,12700.0
2014-10-21 14:15:00,61.1,61.14,61.06,61.14,13100.0,61.1,61.14,61.06,61.14,13100.0
2014-10-21 14:20:00,61.14,61.2,60.97,60.98,8500.0,61.14,61.2,60.97,60.98,8500.0
2014-10-21 14:25:00,60.98,61.05,60.97,60.98,11600.0,60.98,61.05,60.97,60.98,11600.0
2014-10-21 14:30:00,60.98,60.98,60.79,60.8,17600.0,60.98,60.98,60.79,60.8,17600.0
2014-10-21 14:35:00,60.8,60.84,60.73,60.79,9800.0,60.8,60.84,60.73,60.79,9800.0
2014-10-21 14:40:00,60.8,60.85,60.69,60.72,12500.0,60.8,60.85,60.69,60.72,12500.0
2014-10-21 14:45:00,60.71,60.72,60.47,60.47,16700.0,60.71,60.72,60.47,60.47,16700.0
2014-10-21 14:50:00,60.48,60.53,60.47,60.5,19100.0,60.48,60.53,60.47,60.5,19100.0
2014-10-21 14:55:00,60.5,60.55,60.43,60.51,20700.0,60.5,60.55,60.43,60.51,20700.0
2014-10-21 15:00:00,60.5,60.55,60.48,60.52,20300.0,60.5,60.55,60.48,60.52,20300.0
2014-10-21 15:05:00,60.51,60.56,60.47,60.49,18800.0,60.51,60.56,60.47,60.49,18800.0
2014-10-21 15:10:00,60.49,60.56,60.49,60.5,15800.0,60.49,60.56,60.49,60.5,15800.0
2014-10-21 15:15:00,60.52,60.54,60.47,60.48,16000.0,60.52,60.54,60.47,60.48,16000.0
2014-10-21 15:20:00,60.47,60.49,60.45,60.47,23300.0,60.47,60.49,60.45,60.47,23300.0
2014-10-21 15:25:00,60.47,60.51,60.46,60.51,23600.0,60.47,60.51,60.46,60.51,23600.0
2014-10-21 15:30:00,60.51,60.53,60.46,60.52,29700.0,60.51,60.53,60.46,60.52,29700.0
2014-10-21 15:35:00,60.51,60.53,60.42,60.44,23300.0,60.51,60.53,60.42,60.44,23300.0
2014-10-21 15:40:00,60.44,60.48,60.41,60.47,32900.0,60.44,60.48,60.41,60.47,32900.0
2014-10-21 15:45:00,60.47,60.49,60.46,60.48,26000.0,60.47,60.49,60.46,60.48,26000.0
2014-10-21 15:50:00,60.48,60.49,60.42,60.49,36800.0,60.48,60.49,60.42,60.49,36800.0
2014-10-21 15:55:00,60.48,60.5,60.43,60.49,60600.0,60.48,60.5,60.43,60.49,60600.0
2014-10-22 09:30:00,60.48,60.67,60.36,60.36,18400.0,60.48,60.67,60.36,60.36,18400.0
2014-10-22 09:35:00,60.17,60.17,59.3,59.68,15800.0,60.17,60.17,59.3,59.68,15800.0
2014-10-22 09:40:00,59.49,59.86,59.4,59.79,13900.0,59.49,59.86,59.4,59.79,13900.0
2014-10-22 09:45:00,59.94,60.17,59.72,60.17,22700.0,59.94,60.17,59.72,60.17,22700.0
2014-10-22 09:50:00,60.14,60.6,60.11,60.41,23600.0,60.14,60.6,60.11,60.41,23600.0
2014-10-22 09:55:00,60.32,60.33,60.19,60.2,2900.0,60.32,60.33,60.19,60.2,2900.0
2014-10-22 10:00:00,60.26,60.39,60.04,60.15,6900.0,60.26,60.39,60.04,60.15,6900.0
2014-10-22 10:05:00,60.09,60.1,59.8,59.81,9600.0,60.09,60.1,59.8,59.81,9600.0
2014-10-22 10:10:00,59.83,60.08,59.83,60.01,16500.0,59.83,60.08,59.83,60.01,16500.0
2014-10-22 10:15:00,59.96,60.35,59.96,60.35,12500.0,59.96,60.35,59.96,60.35,12500.0
2014-10-22 10:20:00,60.33,60.44,60.14,60.21,9600.0,60.33,60.44,60.14,60.21,9600.0
2014-10-22 10:25:00,60.19,60.29,60.17,60.17,8800.0,60.19,60.29,60.17,60.17,8800.0
2014-10-22 10:30:00,60.15,60.36,60.09,60.32,10500.0,60.15,60.36,60.09,60.32,10500.0
2014-10-22 10:35:00,60.28,60.41,60.24,60.3,6500.0,60.28,60.41,60.24,60.3,6500.0
2014-10-22 10:40:00,60.29,60.32,60.11,60.27,7600.0,60.29,60.32,60.11,60.27,7600.0
2014-10-22 10:45:00,60.23,60.38,60.04,60.11,13100.0,60.23,60.38,60.04,60.11,13100.0
2014-10-22 10:50:00,60.18,60.31,60.09,60.25,4100.0,60.18,60.31,60.09,60.25,4100.0
2014-10-22 10:55:00,60.23,60.23,59.99,60.0,10600.0,60.23,60.23,59.99,60.0,10600.0
2014-10-22 11:00:00,60.02,60.12,59.99,60.04,8900.0,60.02,60.12,59.99,60.04,8900.0
2014-10-22 11:05:00,60.0,60.0,59.9,59.93,6800.0,60.0,60.0,59.9,59.93,6800.0
2014-10-22 11:10:00,59.94,60.06,59.92,60.0,13900.0,59.94,60.06,59.92,60.0,13900.0
2014-10-22 11:15:00,60.0,60.17,60.0,60.11,4500.0,60.0,60.17,60.0,60.11,4500.0
2014-10-22 11:20:00,60.11,60.15,59.99,60.0,6300.0,60.11,60.15,59.99,60.0,6300.0
2014-10-22 11:25:00,60.01,60.11,59.97,59.99,18700.0,60.01,60.11,59.97,59.99,18700.0
2014-10-22 11:30:00,59.99,60.14,59.96,60.13,63300.0,59.99,60.14,59.96,60.13,63300.0
2014-10-22 11:35:00,60.11,60.12,60.04,60.05,16000.0,60.11,60.12,60.04,60.05,16000.0
2014-10-22 11:40:00,60.06,60.15,60.04,60.08,12100.0,60.06,60.15,60.04,60.08,12100.0
2014-10-22 11:45:00,60.1,60.13,60.04,60.07,8600.0,60.1,60.13,60.04,60.07,8600.0
2014-10-22 11:50:00,60.07,60.14,60.04,60.12,20300.0,60.07,60.14,60.04,60.12,20300.0
2014-10-22 11:55:00,60.12,60.14,60.1,60.1,10100.0,60.12,60.14,60.1,60.1,10100.0
2014-10-22 12:00:00,60.1,60.15,60.0,60.0,49000.0,60.1,60.15,60.0,60.0,49000.0
2014-10-22 12:05:00,60.0,60.0,59.72,59.84,16600.0,60.0,60.0,59.72,59.84,16600.0
2014-10-22 12:10:00,59.84,59.92,59.57,59.58,12200.0,59.84,59.92,59.57,59.58,12200.0
2014-10-22 12:15:00,59.59,59.63,59.47,59.47,9600.0,59.59,59.63,59.47,59.47,9600.0
2014-10-22 12:20:00,59.48,59.92,59.47,59.67,31300.0,59.48,59.92,59.47,59.67,31300.0
2014-10-22 12:25:00,59.67,59.67,59.61,59.65,4400.0,59.67,59.67,59.61,59.65,4400.0
2014-10-22 12:30:00,59.63,59.7,59.39,59.68,23600.0,59.63,59.7,59.39,59.68,23600.0
2014-10-22 12:35:00,59.66,59.73,59.48,59.48,11500.0,59.66,59.73,59.48,59.48,11500.0
2014-10-22 12:40:00,59.45,59.6,59.38,59.38,9600.0,59.45,59.6,59.38,59.38,9600.0
2014-10-22 12:45:00,59.36,59.46,59.26,59.28,24100.0,59.36,59.46,59.26,59.28,24100.0
2014-10-22 12:50:00,59.25,59.34,59.23,59.31,8100.0,59.25,59.34,59.23,59.31,8100.0
2014-10-22 12:55:00,59.3,59.41,59.21,59.41,11800.0,59.3,59.41,59.21,59.41,11800.0
2014-10-22 13:00:00,59.4,59.68,59.4,59.67,12700.0,59.4,59.68,59.4,59.67,12700.0
2014-10-22 13:05:00,59.6,59.77,59.52,59.77,6000.0,59.6,59.77,59.52,59.77,6000.0
2014-10-22 13:10:00,59.8,59.8,59.36,59.4,15100.0,59.8,59.8,59.36,59.4,15100.0
2014-10-22 13:15:00,59.47,59.5,59.29,59.33,13300.0,59.47,59.5,59.29,59.33,13300.0
2014-10-22 13:20:00,59.35,59.35,59.16,59.16,5400.0,59.35,59.35,59.16,59.16,5400.0
2014-10-22 13:25:00,59.15,59.16,59.06,59.06,14300.0,59.15,59.16,59.06,59.06,14300.0
2014-10-22 13:30:00,59.05,59.21,58.95,59.06,22800.0,59.05,59.21,58.95,59.06,22800.0
2014-10-22 13:35:00,59.08,59.24,59.08,59.23,6200.0,59.08,59.24,59.08,59.23,6200.0
2014-10-22 13:40:00,59.23,59.41,59.17,59.22,13700.0,59.23,59.41,59.17,59.22,13700.0
2014-10-22 13:45:00,59.24,59.28,59.03,59.06,8000.0,59.24,59.28,59.03,59.06,8000.0
2014-10-22 13:50:00,59.0,59.09,58.92,59.03,10800.0,59.0,59.09,58.92,59.03,10800.0
2014-10-22 13:55:00,59.04,59.06,58.79,58.89,15000.0,59.04,59.06,58.79,58.89,15000.0
2014-10-22 14:00:00,58.89,58.9,58.71,58.76,11900.0,58.89,58.9,58.71,58.76,11900.0
2014-10-22 14:05:00,58.78,58.81,58.6,58.72,9100.0,58.78,58.81,58.6,58.72,9100.0
2014-10-22 14:10:00,58.79,58.98,58.78,58.89,8200.0,58.79,58.98,58.78,58.89,8200.0
2014-10-22 14:15:00,58.89,58.91,58.7,58.82,18300.0,58.89,58.91,58.7,58.82,18300.0
2014-10-22 14:20:00,58.83,58.85,58.76,58.79,8400.0,58.83,58.85,58.76,58.79,8400.0
2014-10-22 14:25:00,58.74,58.95,58.74,58.81,22700.0,58.74,58.95,58.74,58.81,22700.0
2014-10-22 14:30:00,58.81,58.81,58.65,58.65,12400.0,58.81,58.81,58.65,58.65,12400.0
2014-10-22 14:35:00,58.64,58.64,58.36,58.58,30700.0,58.64,58.64,58.36,58.58,30700.0
2014-10-22 14:40:00,58.59,58.71,58.58,58.62,18900.0,58.59,58.71,58.58,58.62,18900.0
2014-10-22 14:45:00,58.62,58.65,58.57,58.6,18800.0,58.62,58.65,58.57,58.6,18800.0
2014-10-22 14:50:00,58.6,58.6,58.54,58.58,6500.0,58.6,58.6,58.54,58.58,6500.0
2014-10-22 14:55:00,58.59,58.76,58.54,58.76,16800.0,58.59,58.76,58.54,58.76,16800.0
2014-10-22 15:00:00,58.77,58.87,58.75,58.86,11300.0,58.77,58.87,58.75,58.86,11300.0
2014-10-22 15:05:00,58.85,58.85,58.68,58.82,19300.0,58.85,58.85,58.68,58.82,19300.0
2014-10-22 15:10:00,58.83,58.89,58.78,58.89,14400.0,58.83,58.89,58.78,58.89,14400.0
2014-10-22 15:15:00,58.9,58.92,58.63,58.64,59000.0,58.9,58.92,58.63,58.64,59000.0
2014-10-22 15:20:00,58.65,58.67,58.3,58.3,39300.0,58.65,58.67,58.3,58.3,39300.0
2014-10-22 15:25:00,58.31,58.37,58.11,58.14,42100.0,58.31,58.37,58.11,58.14,42100.0
2014-10-22 15:30:00,58.18,58.24,57.87,57.92,44100.0,58.18,58.24,57.87,57.92,44100.0
2014-10-22 15:35:00,57.91,58.17,57.88,58.02,46100.0,57.91,58.17,57.88,58.02,46100.0
2014-10-22 15:40:00,58.01,58.04,57.95,58.0,40600.0,58.01,58.04,57.95,58.0,40600.0
2014-10-22 15:45:00,58.0,58.3,57.99,58.26,55300.0,58.0,58.3,57.99,58.26,55300.0
2014-10-22 15:50:00,58.26,58.27,58.08,58.22,63200.0,58.26,58.27,58.08,58.22,63200.0
2014-10-22 15:55:00,58.23,58.58,58.01,58.05,141200.0,58.23,58.58,58.01,58.05,141200.0
2014-10-23 09:30:00,59.75,62.81,59.52,62.81,134900.0,59.75,62.81,59.52,62.81,134900.0
2014-10-23 09:35:00,62.79,63.88,62.62,63.03,148900.0,62.79,63.88,62.62,63.03,148900.0
2014-10-23 09:40:00,63.16,63.27,62.52,62.77,158600.0,63.16,63.27,62.52,62.77,158600.0
2014-10-23 09:45:00,62.77,62.77,62.37,62.46,113100.0,62.77,62.77,62.37,62.46,113100.0
2014-10-23 09:50:00,62.52,63.44,62.41,63.23,157400.0,62.52,63.44,62.41,63.23,157400.0
2014-10-23 09:55:00,63.21,63.32,62.92,63.01,82200.0,63.21,63.32,62.92,63.01,82200.0
2014-10-23 10:00:00,63.0,64.38,63.0,64.27,91600.0,63.0,64.38,63.0,64.27,91600.0
2014-10-23 10:05:00,64.27,64.3,63.84,63.99,65900.0,64.27,64.3,63.84,63.99,65900.0
2014-10-23 10:10:00,63.98,64.01,63.89,64.0,75400.0,63.98,64.01,63.89,64.0,75400.0
2014-10-23 10:15:00,64.0,64.19,63.82,63.97,60900.0,64.0,64.19,63.82,63.97,60900.0
2014-10-23 10:20:00,63.94,64.16,63.94,63.99,48000.0,63.94,64.16,63.94,63.99,48000.0
2014-10-23 10:25:00,63.98,63.98,63.56,63.93,51700.0,63.98,63.98,63.56,63.93,51700.0
2014-10-23 10:30:00,63.91,64.12,63.87,64.09,39000.0,63.91,64.12,63.87,64.09,39000.0
2014-10-23 10:35:00,64.1,64.58,64.09,64.52,126800.0,64.1,64.58,64.09,64.52,126800.0
2014-10-23 10:40:00,64.51,64.6,64.17,64.53,61500.0,64.51,64.6,64.17,64.53,61500.0
2014-10-23 10:45:00,64.49,65.48,64.45,65.16,161400.0,64.49,65.48,64.45,65.16,161400.0
2014-10-23 10:50:00,65.1,65.2,65.0,65.09,65100.0,65.1,65.2,65.0,65.09,65100.0
2014-10-23 10:55:00,65.06,65.23,65.01,65.16,121900.0,65.06,65.23,65.01,65.16,121900.0
2014-10-23 11:00:00,65.14,65.18,65.01,65.06,151500.0,65.14,65.18,65.01,65.06,151500.0
2014-10-23 11:05:00,65.06,65.23,65.02,65.11,80600.0,65.06,65.23,65.02,65.11,80600.0
2014-10-23 11:10:00,65.13,65.15,64.3,64.69,133000.0,65.13,65.15,64.3,64.69,133000.0
2014-10-23 11:15:00,64.62,64.81,64.13,64.15,106800.0,64.62,64.81,64.13,64.15,106800.0
2014-10-23 11:20:00,64.14,64.31,64.01,64.06,36100.0,64.14,64.31,64.01,64.06,36100.0
2014-10-23 11:25:00,64.06,64.24,64.03,64.13,64800.0,64.06,64.24,64.03,64.13,64800.0
2014-10-23 11:30:00,64.1,64.12,63.84,64.02,52300.0,64.1,64.12,63.84,64.02,52300.0
2014-10-23 11:35:00,64.05,64.26,63.99,64.23,42700.0,64.05,64.26,63.99,64.23,42700.0
2014-10-23 11:40:00,64.24,64.26,64.2,64.21,37900.0,64.24,64.26,64.2,64.21,37900.0
2014-10-23 11:45:00,64.2,64.5,64.08,64.23,45300.0,64.2,64.5,64.08,64.23,45300.0
2014-10-23 11:50:00,64.27,64.5,64.22,64.49,24000.0,64.27,64.5,64.22,64.49,24000.0
2014-10-23 11:55:00,64.5,64.5,64.16,64.17,29800.0,64.5,64.5,64.16,64.17,29800.0
2014-10-23 12:00:00,64.18,64.18,63.86,64.02,40800.0,64.18,64.18,63.86,64.02,40800.0
2014-10-23 12:05:00,64.02,64.23,63.87,64.02,44900.0,64.02,64.23,63.87,64.02,44900.0
2014-10-23 12:10:00,64.03,64.14,63.88,63.92,33000.0,64.03,64.14,63.88,63.92,33000.0
2014-10-23 12:15:00,63.93,64.17,63.89,64.13,27700.0,63.93,64.17,63.89,64.13,27700.0
2014-10-23 12:20:00,64.12,64.24,64.07,64.2,18400.0,64.12,64.24,64.07,64.2,18400.0
2014-10-23 12:25:00,64.21,64.29,64.14,64.26,22600.0,64.21,64.29,64.14,64.26,22600.0
2014-10-23 12:30:00,64.26,64.3,64.15,64.25,35200.0,64.26,64.3,64.15,64.25,35200.0
2014-10-23 12:35:00,64.28,64.29,64.21,64.27,48200.0,64.28,64.29,64.21,64.27,48200.0
2014-10-23 12:40:00,64.27,64.28,64.18,64.23,25600.0,64.27,64.28,64.18,64.23,25600.0
2014-10-23 12:45:00,64.22,64.28,64.0,64.06,30200.0,64.22,64.28,64.0,64.06,30200.0
2014-10-23 12:50:00,64.05,64.35,64.05,64.26,23800.0,64.05,64.35,64.05,64.26,23800.0
2014-10-23 12:55:00,64.28,64.29,64.19,64.19,21100.0,64.28,64.29,64.19,64.19,21100.0
2014-10-23 13:00:00,64.2,64.2,64.14,64.17,45900.0,64.2,64.2,64.14,64.17,45900.0
2014-10-23 13:05:00,64.17,64.2,64.12,64.16,21800.0,64.17,64.2,64.12,64.16,21800.0
2014-10-23 13:10:00,64.18,64.2,64.12,64.17,25000.0,64.18,64.2,64.12,64.17,25000.0
2014-10-23 13:15:00,64.19,64.56,64.18,64.5,36500.0,64.19,64.56,64.18,64.5,36500.0
2014-10-23 13:20:00,64.5,64.68,64.46,64.59,37300.0,64.5,64.68,64.46,64.59,37300.0
2014-10-23 13:25:00,64.59,64.73,64.47,64.68,37400.0,64.59,64.73,64.47,64.68,37400.0
2014-10-23 13:30:00,64.67,64.73,64.54,64.64,21000.0,64.67,64.73,64.54,64.64,21000.0
2014-10-23 13:35:00,64.65,64.86,64.55,64.55,31100.0,64.65,64.86,64.55,64.55,31100.0
2014-10-23 13:40:00,64.55,64.63,64.46,64.5,19200.0,64.55,64.63,64.46,64.5,19200.0
2014-10-23 13:45:00,64.5,64.51,64.4,64.44,19400.0,64.5,64.51,64.4,64.44,19400.0
2014-10-23 13:50:00,64.44,64.44,64.35,64.38,12800.0,64.44,64.44,64.35,64.38,12800.0
2014-10-23 13:55:00,64.38,64.43,64.23,64.33,24900.0,64.38,64.43,64.23,64.33,24900.0
2014-10-23 14:00:00,64.34,64.56,64.33,64.54,23600.0,64.34,64.56,64.33,64.54,23600.0
2014-10-23 14:05:00,64.56,64.61,64.55,64.56,16200.0,64.56,64.61,64.55,64.56,16200.0
2014-10-23 14:10:00,64.56,64.69,64.52,64.65,26800.0,64.56,64.69,64.52,64.65,26800.0
2014-10-23 14:15:00,64.64,64.65,64.24,64.5,35900.0,64.64,64.65,64.24,64.5,35900.0
2014-10-23 14:20:00,64.48,64.58,64.41,64.58,27500.0,64.48,64.58,64.41,64.58,27500.0
2014-10-23 14:25:00,64.58,64.6,64.42,64.46,31100.0,64.58,64.6,64.42,64.46,31100.0
2014-10-23 14:30:00,64.47,64.5,64.28,64.28,21700.0,64.47,64.5,64.28,64.28,21700.0
2014-10-23 14:35:00,64.3,64.3,64.11,64.11,20400.0,64.3,64.3,64.11,64.11,20400.0
2014-10-23 14:40:00,64.12,64.12,63.85,63.85,48800.0,64.12,64.12,63.85,63.85,48800.0
2014-10-23 14:45:00,63.83,63.97,63.71,63.93,38000.0,63.83,63.97,63.71,63.93,38000.0
2014-10-23 14:50:00,63.94,63.94,63.6,63.64,67200.0,63.94,63.94,63.6,63.64,67200.0
2014-10-23 14:55:00,63.64,63.64,63.26,63.45,62500.0,63.64,63.64,63.26,63.45,62500.0
2014-10-23 15:00:00,63.47,63.47,63.26,63.31,46800.0,63.47,63.47,63.26,63.31,46800.0
2014-10-23 15:05:00,63.29,63.29,63.01,63.16,44100.0,63.29,63.29,63.01,63.16,44100.0
2014-10-23 15:10:00,63.14,63.71,63.12,63.71,38800.0,63.14,63.71,63.12,63.71,38800.0
2014-10-23 15:15:00,63.7,63.89,63.38,63.58,50200.0,63.7,63.89,63.38,63.58,50200.0
2014-10-23 15:20:00,63.65,63.68,63.18,63.22,60700.0,63.65,63.68,63.18,63.22,60700.0
2014-10-23 15:25:00,63.24,63.44,63.24,63.44,51400.0,63.24,63.44,63.24,63.44,51400.0
2014-10-23 15:30:00,63.44,63.88,63.44,63.88,63600.0,63.44,63.88,63.44,63.88,63600.0
2014-10-23 15:35:00,63.89,64.17,63.8,64.14,105100.0,63.89,64.17,63.8,64.14,105100.0
2014-10-23 15:40:00,64.11,64.24,63.98,64.18,80900.0,64.11,64.24,63.98,64.18,80900.0
2014-10-23 15:45:00,64.18,64.28,64.06,64.08,125300.0,64.18,64.28,64.06,64.08,125300.0
2014-10-23 15:50:00,64.08,64.08,63.67,63.88,157100.0,64.08,64.08,63.67,63.88,157100.0
2014-10-23 15:55:00,63.88,64.64,63.83,64.54,197900.0,63.88,64.64,63.83,64.54,197900.0
2014-10-24 09:30:00,63.9,64.64,63.7,64.51,121000.0,63.9,64.64,63.7,64.51,121000.0
2014-10-24 09:35:00,64.52,65.0,64.46,64.9,56600.0,64.52,65.0,64.46,64.9,56600.0
2014-10-24 09:40:00,64.91,65.0,64.63,64.9,38900.0,64.91,65.0,64.63,64.9,38900.0
2014-10-24 09:45:00,64.78,65.0,64.59,64.63,12700.0,64.78,65.0,64.59,64.63,12700.0
2014-10-24 09:50:00,64.57,64.57,64.3,64.51,23200.0,64.57,64.57,64.3,64.51,23200.0
2014-10-24 09:55:00,64.51,64.68,64.4,64.4,17800.0,64.51,64.68,64.4,64.4,17800.0
2014-10-24 10:00:00,64.42,64.57,64.34,64.5,35400.0,64.42,64.57,64.34,64.5,35400.0
2014-10-24 10:05:00,64.49,64.5,64.28,64.33,12300.0,64.49,64.5,64.28,64.33,12300.0
2014-10-24 10:10:00,64.37,64.54,64.35,64.54,10300.0,64.37,64.54,64.35,64.54,10300.0
2014-10-24 10:15:00,64.55,64.74,64.44,64.72,22100.0,64.55,64.74,64.44,64.72,22100.0
2014-10-24 10:20:00,64.7,65.0,64.62,65.0,28100.0,64.7,65.0,64.62,65.0,28100.0
2014-10-24 10:25:00,64.95,65.38,64.85,64.96,77800.0,64.95,65.38,64.85,64.96,77800.0
2014-10-24 10:30:00,64.95,65.2,64.95,65.15,52900.0,64.95,65.2,64.95,65.15,52900.0
2014-10-24 10:35:00,65.17,65.28,65.11,65.21,48800.0,65.17,65.28,65.11,65.21,48800.0
2014-10-24 10:40:00,65.22,65.47,65.2,65.41,27100.0,65.22,65.47,65.2,65.41,27100.0
2014-10-24 10:45:00,65.44,65.59,65.38,65.57,39300.0,65.44,65.59,65.38,65.57,39300.0
2014-10-24 10:50:00,65.56,66.09,65.52,66.03,36000.0,65.56,66.09,65.52,66.03,36000.0
2014-10-24 10:55:00,66.02,66.29,66.0,66.26,28300.0,66.02,66.29,66.0,66.26,28300.0
2014-10-24 11:00:00,66.28,66.44,66.1,66.25,35600.0,66.28,66.44,66.1,66.25,35600.0
2014-10-24 11:05:00,66.21,66.21,65.96,66.01,31300.0,66.21,66.21,65.96,66.01,31300.0
2014-10-24 11:10:00,66.01,66.09,65.66,65.71,33300.0,66.01,66.09,65.66,65.71,33300.0
2014-10-24 11:15:00,65.7,66.0,65.68,65.98,27000.0,65.7,66.0,65.68,65.98,27000.0
2014-10-24 11:20:00,65.98,66.13,65.98,66.12,14700.0,65.98,66.13,65.98,66.12,14700.0
2014-10-24 11:25:00,66.09,66.12,65.61,65.61,33400.0,66.09,66.12,65.61,65.61,33400.0
2014-10-24 11:30:00,65.64,65.71,65.55,65.69,22600.0,65.64,65.71,65.55,65.69,22600.0
2014-10-24 11:35:00,65.68,65.85,65.65,65.81,7200.0,65.68,65.85,65.65,65.81,7200.0
2014-10-24 11:40:00,65.81,66.0,65.81,66.0,23400.0,65.81,66.0,65.81,66.0,23400.0
2014-10-24 11:45:00,65.99,66.08,65.97,66.05,14500.0,65.99,66.08,65.97,66.05,14500.0
2014-10-24 11:50:00,66.05,66.26,66.05,66.19,20900.0,66.05,66.26,66.05,66.19,20900.0
2014-10-24 11:55:00,66.19,66.24,66.15,66.2,11400.0,66.19,66.24,66.15,66.2,11400.0
2014-10-24 12:00:00,66.2,66.31,66.16,66.2,17600.0,66.2,66.31,66.16,66.2,17600.0
2014-10-24 12:05:00,66.16,66.3,66.15,66.22,15500.0,66.16,66.3,66.15,66.22,15500.0
2014-10-24 12:10:00,66.21,66.32,66.17,66.2,17800.0,66.21,66.32,66.17,66.2,17800.0
2014-10-24 12:15:00,66.22,66.49,66.2,66.24,21600.0,66.22,66.49,66.2,66.24,21600.0
2014-10-24 12:20:00,66.24,66.33,65.87,66.29,27800.0,66.24,66.33,65.87,66.29,27800.0
2014-10-24 12:25:00,66.28,66.28,66.17,66.19,16800.0,66.28,66.28,66.17,66.19,16800.0
2014-10-24 12:30:00,66.17,66.31,66.06,66.31,24700.0,66.17,66.31,66.06,66.31,24700.0
2014-10-24 12:35:00,66.3,66.36,66.0,66.03,19400.0,66.3,66.36,66.0,66.03,19400.0
2014-10-24 12:40:00,66.02,66.15,65.88,65.98,8800.0,66.02,66.15,65.88,65.98,8800.0
2014-10-24 12:45:00,65.94,66.25,65.94,66.23,22300.0,65.94,66.25,65.94,66.23,22300.0
2014-10-24 12:50:00,66.25,66.25,66.03,66.08,56900.0,66.25,66.25,66.03,66.08,56900.0
2014-10-24 12:55:00,66.06,66.29,66.06,66.21,21500.0,66.06,66.29,66.06,66.21,21500.0
2014-10-24 13:00:00,66.19,66.21,65.87,65.87,13100.0,66.19,66.21,65.87,65.87,13100.0
2014-10-24 13:05:00,65.87,66.24,65.87,66.18,46700.0,65.87,66.24,65.87,66.18,46700.0
2014-10-24 13:10:00,66.18,66.23,66.15,66.17,12600.0,66.18,66.23,66.15,66.17,12600.0
2014-10-24 13:15:00,66.17,66.25,66.15,66.2,6100.0,66.17,66.25,66.15,66.2,6100.0
2014-10-24 13:20:00,66.2,66.2,65.97,65.98,24800.0,66.2,66.2,65.97,65.98,24800.0
2014-10-24 13:25:00,65.99,66.0,65.95,65.98,14100.0,65.99,66.0,65.95,65.98,14100.0
2014-10-24 13:30:00,65.97,66.03,65.96,66.01,24500.0,65.97,66.03,65.96,66.01,24500.0
2014-10-24 13:35:00,66.0,66.01,65.93,65.98,41600.0,66.0,66.01,65.93,65.98,41600.0
2014-10-24 13:40:00,65.97,66.0,65.88,65.92,56000.0,65.97,66.0,65.88,65.92,56000.0
2014-10-24 13:45:00,65.93,66.0,65.76,65.77,32500.0,65.93,66.0,65.76,65.77,32500.0
2014-10-24 13:50:00,65.78,65.82,65.73,65.82,5900.0,65.78,65.82,65.73,65.82,5900.0
2014-10-24 13:55:00,65.82,65.94,65.75,65.94,6800.0,65.82,65.94,65.75,65.94,6800.0
2014-10-24 14:00:00,65.92,66.01,65.91,65.97,15900.0,65.92,66.01,65.91,65.97,15900.0
2014-10-24 14:05:00,65.95,66.0,65.8,65.94,11400.0,65.95,66.0,65.8,65.94,11400.0
2014-10-24 14:10:00,65.96,65.96,65.87,65.9,21400.0,65.96,65.96,65.87,65.9,21400.0
2014-10-24 14:15:00,65.9,65.91,65.86,65.9,7200.0,65.9,65.91,65.86,65.9,7200.0
2014-10-24 14:20:00,65.9,65.9,65.69,65.81,9700.0,65.9,65.9,65.69,65.81,9700.0
2014-10-24 14:25:00,65.78,65.78,65.7,65.72,7500.0,65.78,65.78,65.7,65.72,7500.0
2014-10-24 14:30:00,65.73,65.76,65.63,65.66,40500.0,65.73,65.76,65.63,65.66,40500.0
2014-10-24 14:35:00,65.63,65.79,65.61,65.76,8400.0,65.63,65.79,65.61,65.76,8400.0
2014-10-24 14:40:00,65.76,65.76,65.54,65.54,12400.0,65.76,65.76,65.54,65.54,12400.0
2014-10-24 14:45:00,65.53,65.58,65.47,65.5,20700.0,65.53,65.58,65.47,65.5,20700.0
2014-10-24 14:50:00,65.5,65.51,65.4,65.43,6700.0,65.5,65.51,65.4,65.43,6700.0
2014-10-24 14:55:00,65.43,65.51,65.43,65.48,8200.0,65.43,65.51,65.43,65.48,8200.0
2014-10-24 15:00:00,65.48,65.64,65.47,65.64,9300.0,65.48,65.64,65.47,65.64,9300.0
2014-10-24 15:05:00,65.64,65.69,65.56,65.62,25000.0,65.64,65.69,65.56,65.62,25000.0
2014-10-24 15:10:00,65.61,65.61,65.38,65.41,15700.0,65.61,65.61,65.38,65.41,15700.0
2014-10-24 15:15:00,65.42,65.53,65.42,65.52,7000.0,65.42,65.53,65.42,65.52,7000.0
2014-10-24 15:20:00,65.52,65.53,65.42,65.44,18500.0,65.52,65.53,65.42,65.44,18500.0
2014-10-24 15:25:00,65.45,65.55,65.45,65.51,10600.0,65.45,65.55,65.45,65.51,10600.0
2014-10-24 15:30:00,65.52,65.58,65.5,65.57,14600.0,65.52,65.58,65.5,65.57,14600.0
2014-10-24 15:35:00,65.57,65.74,65.57,65.73,29500.0,65.57,65.74,65.57,65.73,29500.0
2014-10-24 15:40:00,65.72,65.72,65.57,65.57,48800.0,65.72,65.72,65.57,65.57,48800.0
2014-10-24 15:45:00,65.58,65.63,65.55,65.6,67500.0,65.58,65.63,65.55,65.6,67500.0
2014-10-24 15:50:00,65.59,65.6,65.35,65.35,69100.0,65.59,65.6,65.35,65.35,69100.0
2014-10-24 15:55:00,65.36,65.46,65.32,65.46,55500.0,65.36,65.46,65.32,65.46,55500.0
2014-10-27 09:30:00,65.14,65.44,64.57,65.33,29900.0,65.14,65.44,64.57,65.33,29900.0
2014-10-27 09:35:00,65.29,65.34,65.05,65.11,12400.0,65.29,65.34,65.05,65.11,12400.0
2014-10-27 09:40:00,65.17,65.36,64.81,65.32,8200.0,65.17,65.36,64.81,65.32,8200.0
2014-10-27 09:45:00,65.32,65.32,64.73,64.83,10300.0,65.32,65.32,64.73,64.83,10300.0
2014-10-27 09:50:00,64.84,64.84,64.25,64.3,12800.0,64.84,64.84,64.25,64.3,12800.0
2014-10-27 09:55:00,64.25,64.33,64.16,64.21,7700.0,64.25,64.33,64.16,64.21,7700.0
2014-10-27 10:00:00,64.16,64.2,64.03,64.09,8000.0,64.16,64.2,64.03,64.09,8000.0
2014-10-27 10:05:00,64.1,64.4,63.98,64.37,17600.0,64.1,64.4,63.98,64.37,17600.0
2014-10-27 10:10:00,64.5,64.81,64.5,64.81,11200.0,64.5,64.81,64.5,64.81,11200.0
2014-10-27 10:15:00,64.86,65.26,64.85,65.19,9000.0,64.86,65.26,64.85,65.19,9000.0
2014-10-27 10:20:00,65.21,65.21,64.86,64.94,4600.0,65.21,65.21,64.86,64.94,4600.0
2014-10-27 10:25:00,64.85,64.85,64.62,64.67,6000.0,64.85,64.85,64.62,64.67,6000.0
2014-10-27 10:30:00,64.64,64.67,64.54,64.67,6600.0,64.64,64.67,64.54,64.67,6600.0
2014-10-27 10:35:00,64.62,64.78,64.54,64.64,3800.0,64.62,64.78,64.54,64.64,3800.0
2014-10-27 10:40:00,64.65,65.16,64.56,65.06,14200.0,64.65,65.16,64.56,65.06,14200.0
2014-10-27 10:45:00,65.05,65.17,65.05,65.1,17200.0,65.05,65.17,65.05,65.1,17200.0
2014-10-27 10:50:00,65.11,65.11,64.72,64.79,34000.0,65.11,65.11,64.72,64.79,34000.0
2014-10-27 10:55:00,64.7,64.73,64.5,64.73,9800.0,64.7,64.73,64.5,64.73,9800.0
2014-10-27 11:00:00,64.83,64.91,64.67,64.84,2500.0,64.83,64.91,64.67,64.84,2500.0
2014-10-27 11:05:00,64.85,65.11,64.85,64.99,6500.0,64.85,65.11,64.85,64.99,6500.0
2014-10-27 11:10:00,65.11,65.18,64.95,65.07,13000.0,65.11,65.18,64.95,65.07,13000.0
2014-10-27 11:15:00,65.08,65.13,64.97,65.03,2500.0,65.08,65.13,64.97,65.03,2500.0
2014-10-27 11:20:00,65.01,65.05,64.78,64.89,24100.0,65.01,65.05,64.78,64.89,24100.0
2014-10-27 11:25:00,64.86,65.2,64.86,65.2,2000.0,64.86,65.2,64.86,65.2,2000.0
2014-10-27 11:30:00,65.21,65.22,65.07,65.07,3000.0,65.21,65.22,65.07,65.07,3000.0
2014-10-27 11:35:00,65.1,65.1,64.84,64.87,6400.0,65.1,65.1,64.84,64.87,6400.0
2014-10-27 11:40:00,64.82,64.85,64.66,64.7,33800.0,64.82,64.85,64.66,64.7,33800.0
2014-10-27 11:45:00,64.7,64.78,64.7,64.76,3700.0,64.7,64.78,64.7,64.76,3700.0
2014-10-27 11:50:00,64.74,64.74,64.43,64.47,6800.0,64.74,64.74,64.43,64.47,6800.0
2014-10-27 11:55:00,64.48,64.52,64.43,64.47,7200.0,64.48,64.52,64.43,64.47,7200.0
2014-10-27 12:00:00,64.45,64.76,64.45,64.76,9300.0,64.45,64.76,64.45,64.76,9300.0
2014-10-27 12:05:00,64.78,64.94,64.78,64.84,9200.0,64.78,64.94,64.78,64.84,9200.0
2014-10-27 12:10:00,64.86,64.93,64.81,64.86,11200.0,64.86,64.93,64.81,64.86,11200.0
2014-10-27 12:15:00,64.85,64.93,64.7,64.77,19000.0,64.85,64.93,64.7,64.77,19000.0
2014-10-27 12:20:00,64.78,64.83,64.52,64.53,14000.0,64.78,64.83,64.52,64.53,14000.0
2014-10-27 12:25:00,64.53,64.69,64.53,64.69,5900.0,64.53,64.69,64.53,64.69,5900.0
2014-10-27 12:30:00,64.64,64.68,64.59,64.68,15900.0,64.64,64.68,64.59,64.68,15900.0
2014-10-27 12:35:00,64.71,64.83,64.71,64.83,4100.0,64.71,64.83,64.71,64.83,4100.0
2014-10-27 12:40:00,64.82,64.98,64.81,64.98,5800.0,64.82,64.98,64.81,64.98,5800.0
2014-10-27 12:45:00,65.0,65.14,64.93,65.05,8300.0,65.0,65.14,64.93,65.05,8300.0
2014-10-27 12:50:00,65.04,65.04,64.91,64.98,9900.0,65.04,65.04,64.91,64.98,9900.0
2014-10-27 12:55:00,65.01,65.11,64.94,65.04,13700.0,65.01,65.11,64.94,65.04,13700.0
2014-10-27 13:00:00,65.1,65.22,65.06,65.22,5900.0,65.1,65.22,65.06,65.22,5900.0
2014-10-27 13:05:00,65.35,65.39,65.23,65.33,11300.0,65.35,65.39,65.23,65.33,11300.0
2014-10-27 13:10:00,65.28,65.37,65.26,65.37,8500.0,65.28,65.37,65.26,65.37,8500.0
2014-10-27 13:15:00,65.37,65.44,65.29,65.37,14300.0,65.37,65.44,65.29,65.37,14300.0
2014-10-27 13:20:00,65.34,65.34,65.12,65.13,19400.0,65.34,65.34,65.12,65.13,19400.0
2014-10-27 13:25:00,65.01,65.06,64.66,64.68,8400.0,65.01,65.06,64.66,64.68,8400.0
2014-10-27 13:30:00,64.72,64.72,64.53,64.55,3200.0,64.72,64.72,64.53,64.55,3200.0
2014-10-27 13:35:00,64.54,64.61,64.45,64.61,5200.0,64.54,64.61,64.45,64.61,5200.0
2014-10-27 13:40:00,64.58,64.6,64.5,64.6,4000.0,64.58,64.6,64.5,64.6,4000.0
2014-10-27 13:45:00,64.6,64.65,64.53,64.63,12800.0,64.6,64.65,64.53,64.63,12800.0
2014-10-27 13:50:00,64.6,64.67,64.57,64.63,9900.0,64.6,64.67,64.57,64.63,9900.0
2014-10-27 13:55:00,64.61,64.66,64.55,64.56,7900.0,64.61,64.66,64.55,64.56,7900.0
2014-10-27 14:00:00,64.55,64.56,64.51,64.55,1500.0,64.55,64.56,64.51,64.55,1500.0
2014-10-27 14:05:00,64.56,64.63,64.56,64.63,1900.0,64.56,64.63,64.56,64.63,1900.0
2014-10-27 14:10:00,64.62,64.72,64.58,64.71,8600.0,64.62,64.72,64.58,64.71,8600.0
2014-10-27 14:15:00,64.71,64.71,64.65,64.71,5000.0,64.71,64.71,64.65,64.71,5000.0
2014-10-27 14:20:00,64.71,64.71,64.62,64.67,2400.0,64.71,64.71,64.62,64.67,2400.0
2014-10-27 14:25:00,64.69,64.69,64.6,64.6,6200.0,64.69,64.69,64.6,64.6,6200.0
2014-10-27 14:30:00,64.6,64.61,64.5,64.61,3700.0,64.6,64.61,64.5,64.61,3700.0
2014-10-27 14:35:00,64.63,64.71,64.54,64.71,5600.0,64.63,64.71,64.54,64.71,5600.0
2014-10-27 14:40:00,64.71,64.75,64.64,64.68,2900.0,64.71,64.75,64.64,64.68,2900.0
2014-10-27 14:45:00,64.73,64.73,64.61,64.69,10400.0,64.73,64.73,64.61,64.69,10400.0
2014-10-27 14:50:00,64.72,64.87,64.7,64.74,21800.0,64.72,64.87,64.7,64.74,21800.0
2014-10-27 14:55:00,64.7,64.7,64.59,64.65,6700.0,64.7,64.7,64.59,64.65,6700.0
2014-10-27 15:00:00,64.73,64.79,64.7,64.76,2800.0,64.73,64.79,64.7,64.76,2800.0
2014-10-27 15:05:00,64.76,64.76,64.61,64.61,7100.0,64.76,64.76,64.61,64.61,7100.0
2014-10-27 15:10:00,64.63,64.67,64.45,64.45,103800.0,64.63,64.67,64.45,64.45,103800.0
2014-10-27 15:15:00,64.46,64.47,64.37,64.37,12300.0,64.46,64.47,64.37,64.37,12300.0
2014-10-27 15:20:00,64.4,64.4,64.19,64.19,13600.0,64.4,64.4,64.19,64.19,13600.0
2014-10-27 15:25:00,64.2,64.33,64.19,64.19,9000.0,64.2,64.33,64.19,64.19,9000.0
2014-10-27 15:30:00,64.2,64.28,64.18,64.27,13600.0,64.2,64.28,64.18,64.27,13600.0
2014-10-27 15:35:00,64.28,64.3,64.23,64.26,14000.0,64.28,64.3,64.23,64.26,14000.0
2014-10-27 15:40:00,64.25,64.31,64.1,64.1,28200.0,64.25,64.31,64.1,64.1,28200.0
2014-10-27 15:45:00,64.11,64.16,64.05,64.08,61300.0,64.11,64.16,64.05,64.08,61300.0
2014-10-27 15:50:00,64.08,64.1,63.99,64.0,38400.0,64.08,64.1,63.99,64.0,38400.0
2014-10-27 15:55:00,64.03,64.08,63.97,64.07,39400.0,64.03,64.08,63.97,64.07,39400.0
2014-10-28 09:30:00,64.49,64.89,64.21,64.88,21200.0,64.49,64.89,64.21,64.88,21200.0
2014-10-28 09:35:00,64.94,65.51,64.83,65.5,23900.0,64.94,65.51,64.83,65.5,23900.0
2014-10-28 09:40:00,65.51,65.64,65.27,65.56,13100.0,65.51,65.64,65.27,65.56,13100.0
2014-10-28 09:45:00,65.62,66.0,65.48,65.92,12100.0,65.62,66.0,65.48,65.92,12100.0
2014-10-28 09:50:00,65.99,66.38,65.96,66.38,16900.0,65.99,66.38,65.96,66.38,16900.0
2014-10-28 09:55:00,66.38,66.38,66.2,66.35,10900.0,66.38,66.38,66.2,66.35,10900.0
2014-10-28 10:00:00,66.37,66.44,66.21,66.37,16700.0,66.37,66.44,66.21,66.37,16700.0
2014-10-28 10:05:00,66.43,66.52,66.25,66.31,16000.0,66.43,66.52,66.25,66.31,16000.0
2014-10-28 10:10:00,66.33,66.61,66.28,66.61,13500.0,66.33,66.61,66.28,66.61,13500.0
2014-10-28 10:15:00,66.6,66.73,66.53,66.73,15500.0,66.6,66.73,66.53,66.73,15500.0
2014-10-28 10:20:00,66.7,66.9,66.7,66.9,10700.0,66.7,66.9,66.7,66.9,10700.0
2014-10-28 10:25:00,66.9,67.0,66.83,66.97,7000.0,66.9,67.0,66.83,66.97,7000.0
2014-10-28 10:30:00,66.99,66.99,66.75,66.76,16400.0,66.99,66.99,66.75,66.76,16400.0
2014-10-28 10:35:00,66.76,66.8,66.68,66.71,9000.0,66.76,66.8,66.68,66.71,9000.0
2014-10-28 10:40:00,66.75,66.83,66.71,66.78,12600.0,66.75,66.83,66.71,66.78,12600.0
2014-10-28 10:45:00,66.8,66.83,66.68,66.78,7300.0,66.8,66.83,66.68,66.78,7300.0
2014-10-28 10:50:00,66.83,66.83,66.67,66.7,39000.0,66.83,66.83,66.67,66.7,39000.0
2014-10-28 10:55:00,66.71,66.82,66.66,66.78,10400.0,66.71,66.82,66.66,66.78,10400.0
2014-10-28 11:00:00,66.75,66.99,66.73,66.96,26500.0,66.75,66.99,66.73,66.96,26500.0
2014-10-28 11:05:00,66.96,67.0,66.91,66.94,42300.0,66.96,67.0,66.91,66.94,42300.0
2014-10-28 11:10:00,66.97,66.97,66.64,66.68,18000.0,66.97,66.97,66.64,66.68,18000.0
2014-10-28 11:15:00,66.69,66.82,66.67,66.75,12400.0,66.69,66.82,66.67,66.75,12400.0
2014-10-28 11:20:00,66.75,66.96,66.75,66.91,13100.0,66.75,66.96,66.75,66.91,13100.0
2014-10-28 11:25:00,66.87,66.87,66.71,66.76,15200.0,66.87,66.87,66.71,66.76,15200.0
2014-10-28 11:30:00,66.77,66.83,66.77,66.77,5400.0,66.77,66.83,66.77,66.77,5400.0
2014-10-28 11:35:00,66.78,66.9,66.77,66.85,8300.0,66.78,66.9,66.77,66.85,8300.0
2014-10-28 11:40:00,66.86,66.96,66.86,66.94,10600.0,66.86,66.96,66.86,66.94,10600.0
2014-10-28 11:45:00,66.93,66.97,66.92,66.93,6700.0,66.93,66.97,66.92,66.93,6700.0
2014-10-28 11:50:00,66.94,66.95,66.89,66.9,10200.0,66.94,66.95,66.89,66.9,10200.0
2014-10-28 11:55:00,66.92,66.95,66.74,66.76,4600.0,66.92,66.95,66.74,66.76,4600.0
2014-10-28 12:00:00,66.76,66.77,66.57,66.62,10500.0,66.76,66.77,66.57,66.62,10500.0
2014-10-28 12:05:00,66.62,66.68,66.59,66.59,2900.0,66.62,66.68,66.59,66.59,2900.0
2014-10-28 12:10:00,66.55,66.56,66.32,66.34,9800.0,66.55,66.56,66.32,66.34,9800.0
2014-10-28 12:15:00,66.29,66.29,65.95,65.97,30100.0,66.29,66.29,65.95,65.97,30100.0
2014-10-28 12:20:00,65.99,66.11,65.97,66.11,3300.0,65.99,66.11,65.97,66.11,3300.0
2014-10-28 12:25:00,66.11,66.12,66.01,66.01,7300.0,66.11,66.12,66.01,66.01,7300.0
2014-10-28 12:30:00,66.01,66.05,65.9,65.9,26000.0,66.01,66.05,65.9,65.9,26000.0
2014-10-28 12:35:00,65.91,66.04,65.9,65.98,9600.0,65.91,66.04,65.9,65.98,9600.0
2014-10-28 12:40:00,66.0,66.13,66.0,66.1,8700.0,66.0,66.13,66.0,66.1,8700.0
2014-10-28 12:45:00,66.08,66.08,65.97,66.0,6400.0,66.08,66.08,65.97,66.0,6400.0
2014-10-28 12:50:00,66.0,66.07,65.95,66.0,11600.0,66.0,66.07,65.95,66.0,11600.0
2014-10-28 12:55:00,66.0,66.07,65.96,66.07,6900.0,66.0,66.07,65.96,66.07,6900.0
2014-10-28 13:00:00,66.01,66.33,66.01,66.33,11400.0,66.01,66.33,66.01,66.33,11400.0
2014-10-28 13:05:00,66.3,66.32,66.2,66.21,8900.0,66.3,66.32,66.2,66.21,8900.0
2014-10-28 13:10:00,66.21,66.37,66.21,66.37,7200.0,66.21,66.37,66.21,66.37,7200.0
2014-10-28 13:15:00,66.33,66.38,66.26,66.36,8500.0,66.33,66.38,66.26,66.36,8500.0
2014-10-28 13:20:00,66.36,66.5,66.35,66.45,7000.0,66.36,66.5,66.35,66.45,7000.0
2014-10-28 13:25:00,66.42,66.46,66.37,66.39,4800.0,66.42,66.46,66.37,66.39,4800.0
2014-10-28 13:30:00,66.45,66.49,66.39,66.43,5800.0,66.45,66.49,66.39,66.43,5800.0
2014-10-28 13:35:00,66.47,66.51,66.42,66.44,5400.0,66.47,66.51,66.42,66.44,5400.0
2014-10-28 13:40:00,66.45,66.54,66.43,66.5,11200.0,66.45,66.54,66.43,66.5,11200.0
2014-10-28 13:45:00,66.5,66.67,66.48,66.67,9900.0,66.5,66.67,66.48,66.67,9900.0
2014-10-28 13:50:00,66.65,66.93,66.62,66.91,20200.0,66.65,66.93,66.62,66.91,20200.0
2014-10-28 13:55:00,66.92,66.95,66.58,66.59,37400.0,66.92,66.95,66.58,66.59,37400.0
2014-10-28 14:00:00,66.57,66.68,66.4,66.68,37300.0,66.57,66.68,66.4,66.68,37300.0
2014-10-28 14:05:00,66.67,66.82,66.67,66.75,11500.0,66.67,66.82,66.67,66.75,11500.0
2014-10-28 14:10:00,66.76,66.9,66.74,66.9,4700.0,66.76,66.9,66.74,66.9,4700.0
2014-10-28 14:15:00,66.89,67.1,66.82,66.86,40200.0,66.89,67.1,66.82,66.86,40200.0
2014-10-28 14:20:00,66.88,67.15,66.88,67.08,43100.0,66.88,67.15,66.88,67.08,43100.0
2014-10-28 14:25:00,67.08,67.13,66.89,66.95,24900.0,67.08,67.13,66.89,66.95,24900.0
2014-10-28 14:30:00,66.89,66.94,66.83,66.92,11400.0,66.89,66.94,66.83,66.92,11400.0
2014-10-28 14:35:00,66.94,66.97,66.91,66.94,3600.0,66.94,66.97,66.91,66.94,3600.0
2014-10-28 14:40:00,66.95,67.03,66.92,67.01,21600.0,66.95,67.03,66.92,67.01,21600.0
2014-10-28 14:45:00,67.02,67.02,66.76,66.81,12600.0,67.02,67.02,66.76,66.81,12600.0
2014-10-28 14:50:00,66.76,66.77,66.6,66.73,43900.0,66.76,66.77,66.6,66.73,43900.0
2014-10-28 14:55:00,66.77,66.89,66.75,66.87,9200.0,66.77,66.89,66.75,66.87,9200.0
2014-10-28 15:00:00,66.9,67.11,66.88,66.9,19600.0,66.9,67.11,66.88,66.9,19600.0
2014-10-28 15:05:00,66.91,67.05,66.89,67.05,37300.0,66.91,67.05,66.89,67.05,37300.0
2014-10-28 15:10:00,67.03,67.06,66.97,67.03,10100.0,67.03,67.06,66.97,67.03,10100.0
2014-10-28 15:15:00,67.02,67.1,66.89,66.92,41200.0,67.02,67.1,66.89,66.92,41200.0
2014-10-28 15:20:00,66.92,67.0,66.91,66.96,22500.0,66.92,67.0,66.91,66.96,22500.0
2014-10-28 15:25:00,66.95,66.97,66.88,66.89,23200.0,66.95,66.97,66.88,66.89,23200.0
2014-10-28 15:30:00,66.9,66.99,66.88,66.96,15100.0,66.9,66.99,66.88,66.96,15100.0
2014-10-28 15:35:00,66.95,66.98,66.88,66.91,31800.0,66.95,66.98,66.88,66.91,31800.0
2014-10-28 15:40:00,66.91,67.0,66.83,66.87,36500.0,66.91,67.0,66.83,66.87,36500.0
2014-10-28 15:45:00,66.87,66.94,66.86,66.92,35900.0,66.87,66.94,66.86,66.92,35900.0
2014-10-28 15:50:00,66.91,66.94,66.84,66.89,63100.0,66.91,66.94,66.84,66.89,63100.0
2014-10-28 15:55:00,66.89,67.0,66.82,66.97,126200.0,66.89,67.0,66.82,66.97,126200.0
2014-10-29 09:30:00,66.84,66.97,66.34,66.42,27300.0,66.84,66.97,66.34,66.42,27300.0
2014-10-29 09:35:00,66.43,66.43,66.13,66.34,9700.0,66.43,66.43,66.13,66.34,9700.0
2014-10-29 09:40:00,66.31,66.7,66.31,66.65,3400.0,66.31,66.7,66.31,66.65,3400.0
2014-10-29 09:45:00,66.64,66.64,66.4,66.46,6700.0,66.64,66.64,66.4,66.46,6700.0
2014-10-29 09:50:00,66.5,66.58,66.41,66.5,25700.0,66.5,66.58,66.41,66.5,25700.0
2014-10-29 09:55:00,66.51,66.55,66.43,66.47,37900.0,66.51,66.55,66.43,66.47,37900.0
2014-10-29 10:00:00,66.5,66.51,66.18,66.18,7900.0,66.5,66.51,66.18,66.18,7900.0
2014-10-29 10:05:00,66.14,66.21,65.73,65.73,7900.0,66.14,66.21,65.73,65.73,7900.0
2014-10-29 10:10:00,65.73,66.0,65.64,65.85,7200.0,65.73,66.0,65.64,65.85,7200.0
2014-10-29 10:15:00,65.84,65.84,65.58,65.74,16700.0,65.84,65.84,65.58,65.74,16700.0
2014-10-29 10:20:00,65.65,65.68,65.48,65.6,4300.0,65.65,65.68,65.48,65.6,4300.0
2014-10-29 10:25:00,65.59,65.6,65.28,65.43,9900.0,65.59,65.6,65.28,65.43,9900.0
2014-10-29 10:30:00,65.43,65.59,65.4,65.57,17900.0,65.43,65.59,65.4,65.57,17900.0
2014-10-29 10:35:00,65.57,65.58,65.4,65.45,14400.0,65.57,65.58,65.4,65.45,14400.0
2014-10-29 10:40:00,65.45,65.45,65.31,65.41,11700.0,65.45,65.45,65.31,65.41,11700.0
2014-10-29 10:45:00,65.41,65.58,65.41,65.55,9500.0,65.41,65.58,65.41,65.55,9500.0
2014-10-29 10:50:00,65.48,65.5,65.26,65.31,28000.0,65.48,65.5,65.26,65.31,28000.0
2014-10-29 10:55:00,65.3,65.36,65.17,65.18,15900.0,65.3,65.36,65.17,65.18,15900.0
2014-10-29 11:00:00,65.2,65.31,65.19,65.28,3500.0,65.2,65.31,65.19,65.28,3500.0
2014-10-29 11:05:00,65.32,65.47,65.26,65.4,10200.0,65.32,65.47,65.26,65.4,10200.0
2014-10-29 11:10:00,65.35,65.49,65.35,65.42,4500.0,65.35,65.49,65.35,65.42,4500.0
2014-10-29 11:15:00,65.39,65.5,65.36,65.5,2100.0,65.39,65.5,65.36,65.5,2100.0
2014-10-29 11:20:00,65.55,65.61,65.41,65.41,3000.0,65.55,65.61,65.41,65.41,3000.0
2014-10-29 11:25:00,65.44,65.5,65.28,65.28,27500.0,65.44,65.5,65.28,65.28,27500.0
2014-10-29 11:30:00,65.3,65.42,65.16,65.27,8800.0,65.3,65.42,65.16,65.27,8800.0
2014-10-29 11:35:00,65.19,65.28,65.03,65.1,11300.0,65.19,65.28,65.03,65.1,11300.0
2014-10-29 11:40:00,65.15,65.34,65.1,65.17,22500.0,65.15,65.34,65.1,65.17,22500.0
2014-10-29 11:45:00,65.16,65.29,65.1,65.16,4800.0,65.16,65.29,65.1,65.16,4800.0
2014-10-29 11:50:00,65.24,65.3,65.12,65.27,3100.0,65.24,65.3,65.12,65.27,3100.0
2014-10-29 11:55:00,65.26,65.38,65.26,65.38,3300.0,65.26,65.38,65.26,65.38,3300.0
2014-10-29 12:00:00,65.35,65.47,65.34,65.44,2700.0,65.35,65.47,65.34,65.44,2700.0
2014-10-29 12:05:00,65.44,65.55,65.41,65.55,6600.0,65.44,65.55,65.41,65.55,6600.0
2014-10-29 12:10:00,65.48,65.55,65.31,65.37,33500.0,65.48,65.55,65.31,65.37,33500.0
2014-10-29 12:15:00,65.41,65.51,65.27,65.27,7000.0,65.41,65.51,65.27,65.27,7000.0
2014-10-29 12:20:00,65.27,65.27,65.18,65.27,4600.0,65.27,65.27,65.18,65.27,4600.0
2014-10-29 12:25:00,65.33,65.33,65.18,65.19,15400.0,65.33,65.33,65.18,65.19,15400.0
2014-10-29 12:30:00,65.17,65.33,65.11,65.27,14800.0,65.17,65.33,65.11,65.27,14800.0
2014-10-29 12:35:00,65.29,65.38,65.29,65.38,1400.0,65.29,65.38,65.29,65.38,1400.0
2014-10-29 12:40:00,65.36,65.45,65.31,65.45,3200.0,65.36,65.45,65.31,65.45,3200.0
2014-10-29 12:45:00,65.52,65.66,65.48,65.48,46900.0,65.52,65.66,65.48,65.48,46900.0
2014-10-29 12:50:00,65.47,65.51,65.39,65.49,3600.0,65.47,65.51,65.39,65.49,3600.0
2014-10-29 12:55:00,65.54,65.6,65.46,65.5,10400.0,65.54,65.6,65.46,65.5,10400.0
2014-10-29 13:00:00,65.45,65.61,65.45,65.59,4600.0,65.45,65.61,65.45,65.59,4600.0
2014-10-29 13:05:00,65.61,65.79,65.6,65.73,19600.0,65.61,65.79,65.6,65.73,19600.0
2014-10-29 13:10:00,65.75,65.8,65.69,65.7,3600.0,65.75,65.8,65.69,65.7,3600.0
2014-10-29 13:15:00,65.65,65.77,65.65,65.67,3500.0,65.65,65.77,65.65,65.67,3500.0
2014-10-29 13:20:00,65.72,65.76,65.65,65.71,2300.0,65.72,65.76,65.65,65.71,2300.0
2014-10-29 13:25:00,65.72,65.72,65.65,65.66,3400.0,65.72,65.72,65.65,65.66,3400.0
2014-10-29 13:30:00,65.67,65.77,65.61,65.61,12000.0,65.67,65.77,65.61,65.61,12000.0
2014-10-29 13:35:00,65.58,65.58,65.06,65.06,23000.0,65.58,65.58,65.06,65.06,23000.0
2014-10-29 13:40:00,65.06,65.36,65.0,65.32,22700.0,65.06,65.36,65.0,65.32,22700.0
2014-10-29 13:45:00,65.31,65.51,65.26,65.49,6400.0,65.31,65.51,65.26,65.49,6400.0
2014-10-29 13:50:00,65.49,65.54,65.46,65.52,9700.0,65.49,65.54,65.46,65.52,9700.0
2014-10-29 13:55:00,65.5,65.6,65.34,65.37,3200.0,65.5,65.6,65.34,65.37,3200.0
2014-10-29 14:00:00,65.37,65.63,65.09,65.34,18700.0,65.37,65.63,65.09,65.34,18700.0
2014-10-29 14:05:00,65.31,65.78,65.31,65.77,7100.0,65.31,65.78,65.31,65.77,7100.0
2014-10-29 14:10:00,65.76,65.88,65.72,65.73,9200.0,65.76,65.88,65.72,65.73,9200.0
2014-10-29 14:15:00,65.71,65.8,65.55,65.65,11500.0,65.71,65.8,65.55,65.65,11500.0
2014-10-29 14:20:00,65.64,65.71,65.55,65.55,3300.0,65.64,65.71,65.55,65.55,3300.0
2014-10-29 14:25:00,65.58,65.79,65.55,65.71,3900.0,65.58,65.79,65.55,65.71,3900.0
2014-10-29 14:30:00,65.71,65.81,65.58,65.77,5800.0,65.71,65.81,65.58,65.77,5800.0
2014-10-29 14:35:00,65.82,65.82,65.6,65.66,6300.0,65.82,65.82,65.6,65.66,6300.0
2014-10-29 14:40:00,65.61,65.73,65.44,65.52,6600.0,65.61,65.73,65.44,65.52,6600.0
2014-10-29 14:45:00,65.53,65.56,65.22,65.22,9800.0,65.53,65.56,65.22,65.22,9800.0
2014-10-29 14:50:00,65.21,65.48,65.21,65.31,6100.0,65.21,65.48,65.21,65.31,6100.0
2014-10-29 14:55:00,65.33,65.66,65.33,65.53,11800.0,65.33,65.66,65.33,65.53,11800.0
2014-10-29 15:00:00,65.53,65.57,65.43,65.45,10800.0,65.53,65.57,65.43,65.45,10800.0
2014-10-29 15:05:00,65.44,65.59,65.22,65.22,8500.0,65.44,65.59,65.22,65.22,8500.0
2014-10-29 15:10:00,65.26,65.33,65.18,65.25,11000.0,65.26,65.33,65.18,65.25,11000.0
2014-10-29 15:15:00,65.19,65.27,65.01,65.16,30100.0,65.19,65.27,65.01,65.16,30100.0
2014-10-29 15:20:00,65.16,65.21,65.0,65.01,11700.0,65.16,65.21,65.0,65.01,11700.0
2014-10-29 15:25:00,65.02,65.24,65.01,65.16,19700.0,65.02,65.24,65.01,65.16,19700.0
2014-10-29 15:30:00,65.2,65.57,65.05,65.46,30900.0,65.2,65.57,65.05,65.46,30900.0
2014-10-29 15:35:00,65.45,65.5,65.27,65.36,13000.0,65.45,65.5,65.27,65.36,13000.0
2014-10-29 15:40:00,65.38,65.57,65.27,65.34,20800.0,65.38,65.57,65.27,65.34,20800.0
2014-10-29 15:45:00,65.32,65.37,65.15,65.17,26800.0,65.32,65.37,65.15,65.17,26800.0
2014-10-29 15:50:00,65.16,65.24,65.05,65.07,29900.0,65.16,65.24,65.05,65.07,29900.0
2014-10-29 15:55:00,65.1,65.17,64.95,65.03,69900.0,65.1,65.17,64.95,65.03,69900.0
2014-10-30 09:30:00,64.69,64.78,64.27,64.54,13000.0,64.69,64.78,64.27,64.54,13000.0
2014-10-30 09:35:00,64.45,65.33,64.45,64.75,5200.0,64.45,65.33,64.45,64.75,5200.0
2014-10-30 09:40:00,64.79,65.34,64.79,65.22,5900.0,64.79,65.34,64.79,65.22,5900.0
2014-10-30 09:45:00,65.18,65.19,64.98,64.98,3600.0,65.18,65.19,64.98,64.98,3600.0
2014-10-30 09:50:00,65.01,65.1,64.79,64.79,10900.0,65.01,65.1,64.79,64.79,10900.0
2014-10-30 09:55:00,64.81,64.81,64.43,64.43,3000.0,64.81,64.81,64.43,64.43,3000.0
2014-10-30 10:00:00,64.43,64.5,64.02,64.19,19400.0,64.43,64.5,64.02,64.19,19400.0
2014-10-30 10:05:00,64.19,64.24,64.03,64.04,7900.0,64.19,64.24,64.03,64.04,7900.0
2014-10-30 10:10:00,64.04,64.14,63.86,64.14,15400.0,64.04,64.14,63.86,64.14,15400.0
2014-10-30 10:15:00,64.13,64.34,64.05,64.25,13600.0,64.13,64.34,64.05,64.25,13600.0
2014-10-30 10:20:00,64.24,64.34,64.05,64.19,9500.0,64.24,64.34,64.05,64.19,9500.0
2014-10-30 10:25:00,64.23,64.26,64.03,64.2,6900.0,64.23,64.26,64.03,64.2,6900.0
2014-10-30 10:30:00,64.2,64.37,64.11,64.2,6200.0,64.2,64.37,64.11,64.2,6200.0
2014-10-30 10:35:00,64.14,64.22,64.03,64.07,24800.0,64.14,64.22,64.03,64.07,24800.0
2014-10-30 10:40:00,64.07,64.27,64.03,64.22,16600.0,64.07,64.27,64.03,64.22,16600.0
2014-10-30 10:45:00,64.23,64.39,64.22,64.33,8200.0,64.23,64.39,64.22,64.33,8200.0
2014-10-30 10:50:00,64.38,64.38,64.24,64.37,13800.0,64.38,64.38,64.24,64.37,13800.0
2014-10-30 10:55:00,64.34,64.47,64.28,64.46,9100.0,64.34,64.47,64.28,64.46,9100.0
2014-10-30 11:00:00,64.38,64.99,64.38,64.9,31600.0,64.38,64.99,64.38,64.9,31600.0
2014-10-30 11:05:00,64.91,64.94,64.78,64.92,23900.0,64.91,64.94,64.78,64.92,23900.0
2014-10-30 11:10:00,64.92,65.12,64.91,65.07,27300.0,64.92,65.12,64.91,65.07,27300.0
2014-10-30 11:15:00,65.11,65.21,65.01,65.17,8800.0,65.11,65.21,65.01,65.17,8800.0
2014-10-30 11:20:00,65.17,65.27,65.15,65.26,11400.0,65.17,65.27,65.15,65.26,11400.0
2014-10-30 11:25:00,65.23,65.24,65.08,65.08,9600.0,65.23,65.24,65.08,65.08,9600.0
2014-10-30 11:30:00,65.08,65.12,64.66,64.75,5600.0,65.08,65.12,64.66,64.75,5600.0
2014-10-30 11:35:00,64.79,64.92,64.74,64.91,3900.0,64.79,64.92,64.74,64.91,3900.0
2014-10-30 11:40:00,64.92,65.09,64.87,65.01,8900.0,64.92,65.09,64.87,65.01,8900.0
2014-10-30 11:45:00,65.0,65.19,65.0,65.13,8300.0,65.0,65.19,65.0,65.13,8300.0
2014-10-30 11:50:00,65.09,65.11,64.96,64.97,9500.0,65.09,65.11,64.96,64.97,9500.0
2014-10-30 11:55:00,65.0,65.15,64.93,65.04,5700.0,65.0,65.15,64.93,65.04,5700.0
2014-10-30 12:00:00,65.08,65.27,65.0,65.0,18200.0,65.08,65.27,65.0,65.0,18200.0
2014-10-30 12:05:00,65.01,65.05,64.94,64.97,10600.0,65.01,65.05,64.94,64.97,10600.0
2014-10-30 12:10:00,65.01,65.03,64.81,64.91,8700.0,65.01,65.03,64.81,64.91,8700.0
2014-10-30 12:15:00,64.9,64.95,64.83,64.85,3500.0,64.9,64.95,64.83,64.85,3500.0
2014-10-30 12:20:00,64.85,65.17,64.83,65.17,12200.0,64.85,65.17,64.83,65.17,12200.0
2014-10-30 12:25:00,65.12,65.34,65.12,65.34,1800.0,65.12,65.34,65.12,65.34,1800.0
2014-10-30 12:30:00,65.37,65.64,65.36,65.64,17300.0,65.37,65.64,65.36,65.64,17300.0
2014-10-30 12:35:00,65.66,65.77,65.61,65.77,5300.0,65.66,65.77,65.61,65.77,5300.0
2014-10-30 12:40:00,65.77,65.84,65.74,65.83,9700.0,65.77,65.84,65.74,65.83,9700.0
2014-10-30 12:45:00,65.9,66.08,65.9,66.08,18300.0,65.9,66.08,65.9,66.08,18300.0
2014-10-30 12:50:00,66.02,66.19,66.01,66.19,9400.0,66.02,66.19,66.01,66.19,9400.0
2014-10-30 12:55:00,66.13,66.22,66.09,66.2,15000.0,66.13,66.22,66.09,66.2,15000.0
2014-10-30 13:00:00,66.2,66.2,66.07,66.08,6300.0,66.2,66.2,66.07,66.08,6300.0
2014-10-30 13:05:00,66.05,66.14,66.0,66.06,8100.0,66.05,66.14,66.0,66.06,8100.0
2014-10-30 13:10:00,66.07,66.16,66.04,66.16,2200.0,66.07,66.16,66.04,66.16,2200.0
2014-10-30 13:15:00,66.14,66.24,66.1,66.15,5500.0,66.14,66.24,66.1,66.15,5500.0
2014-10-30 13:20:00,66.19,66.24,66.14,66.18,5300.0,66.19,66.24,66.14,66.18,5300.0
2014-10-30 13:25:00,66.24,66.32,66.16,66.22,4900.0,66.24,66.32,66.16,66.22,4900.0
2014-10-30 13:30:00,66.28,66.36,66.22,66.25,1200.0,66.28,66.36,66.22,66.25,1200.0
2014-10-30 13:35:00,66.35,66.56,66.35,66.56,2100.0,66.35,66.56,66.35,66.56,2100.0
2014-10-30 13:40:00,66.51,66.72,66.51,66.7,9600.0,66.51,66.72,66.51,66.7,9600.0
2014-10-30 13:45:00,66.69,66.72,66.37,66.6,14600.0,66.69,66.72,66.37,66.6,14600.0
2014-10-30 13:50:00,66.67,66.72,66.6,66.7,5600.0,66.67,66.72,66.6,66.7,5600.0
2014-10-30 13:55:00,66.68,66.74,66.66,66.67,46800.0,66.68,66.74,66.66,66.67,46800.0
2014-10-30 14:00:00,66.67,66.75,66.67,66.71,6000.0,66.67,66.75,66.67,66.71,6000.0
2014-10-30 14:05:00,66.72,66.85,66.69,66.85,5900.0,66.72,66.85,66.69,66.85,5900.0
2014-10-30 14:10:00,66.85,66.85,66.67,66.73,21100.0,66.85,66.85,66.67,66.73,21100.0
2014-10-30 14:15:00,66.73,66.78,66.69,66.74,16600.0,66.73,66.78,66.69,66.74,16600.0
2014-10-30 14:20:00,66.78,66.81,66.72,66.8,19800.0,66.78,66.81,66.72,66.8,19800.0
2014-10-30 14:25:00,66.77,66.81,66.67,66.7,5300.0,66.77,66.81,66.67,66.7,5300.0
2014-10-30 14:30:00,66.74,66.94,66.72,66.87,7800.0,66.74,66.94,66.72,66.87,7800.0
2014-10-30 14:35:00,66.88,66.9,66.73,66.78,9100.0,66.88,66.9,66.73,66.78,9100.0
2014-10-30 14:40:00,66.78,66.81,66.68,66.74,8200.0,66.78,66.81,66.68,66.74,8200.0
2014-10-30 14:45:00,66.75,66.75,66.32,66.38,10200.0,66.75,66.75,66.32,66.38,10200.0
2014-10-30 14:50:00,66.39,66.5,66.27,66.42,7200.0,66.39,66.5,66.27,66.42,7200.0
2014-10-30 14:55:00,66.36,66.43,66.14,66.14,9800.0,66.36,66.43,66.14,66.14,9800.0
2014-10-30 15:00:00,66.22,66.3,66.12,66.24,10900.0,66.22,66.3,66.12,66.24,10900.0
2014-10-30 15:05:00,66.24,66.39,66.21,66.39,10300.0,66.24,66.39,66.21,66.39,10300.0
2014-10-30 15:10:00,66.4,66.48,66.37,66.47,5100.0,66.4,66.48,66.37,66.47,5100.0
2014-10-30 15:15:00,66.44,66.47,66.39,66.41,9300.0,66.44,66.47,66.39,66.41,9300.0
2014-10-30 15:20:00,66.42,66.5,66.4,66.4,7700.0,66.42,66.5,66.4,66.4,7700.0
2014-10-30 15:25:00,66.42,66.47,66.4,66.42,10200.0,66.42,66.47,66.4,66.42,10200.0
2014-10-30 15:30:00,66.42,66.45,66.4,66.44,13800.0,66.42,66.45,66.4,66.44,13800.0
2014-10-30 15:35:00,66.44,66.5,66.42,66.47,11300.0,66.44,66.5,66.42,66.47,11300.0
2014-10-30 15:40:00,66.48,66.5,66.41,66.43,11600.0,66.48,66.5,66.41,66.43,11600.0
2014-10-30 15:45:00,66.42,66.51,66.35,66.51,35400.0,66.42,66.51,66.35,66.51,35400.0
2014-10-30 15:50:00,66.51,66.64,66.5,66.53,29900.0,66.51,66.64,66.5,66.53,29900.0
2014-10-30 15:55:00,66.52,66.54,66.38,66.42,48400.0,66.52,66.54,66.38,66.42,48400.0
2014-10-31 09:30:00,67.46,68.73,67.19,68.1,127900.0,67.46,68.73,67.19,68.1,127900.0
2014-10-31 09:35:00,68.14,68.75,68.14,68.73,41200.0,68.14,68.75,68.14,68.73,41200.0
2014-10-31 09:40:00,68.68,69.27,68.25,68.86,89600.0,68.68,69.27,68.25,68.86,89600.0
2014-10-31 09:45:00,68.84,69.36,68.71,69.2,32100.0,68.84,69.36,68.71,69.2,32100.0
2014-10-31 09:50:00,69.23,69.87,69.15,69.63,31900.0,69.23,69.87,69.15,69.63,31900.0
2014-10-31 09:55:00,69.64,69.83,69.51,69.62,43100.0,69.64,69.83,69.51,69.62,43100.0
2014-10-31 10:00:00,69.59,69.68,69.15,69.4,37800.0,69.59,69.68,69.15,69.4,37800.0
2014-10-31 10:05:00,69.35,69.37,69.18,69.34,9100.0,69.35,69.37,69.18,69.34,9100.0
2014-10-31 10:10:00,69.3,69.3,69.05,69.18,22300.0,69.3,69.3,69.05,69.18,22300.0
2014-10-31 10:15:00,69.16,69.28,69.16,69.26,14500.0,69.16,69.28,69.16,69.26,14500.0
2014-10-31 10:20:00,69.3,69.43,69.05,69.11,14700.0,69.3,69.43,69.05,69.11,14700.0
2014-10-31 10:25:00,69.1,69.17,68.91,68.95,18200.0,69.1,69.17,68.91,68.95,18200.0
2014-10-31 10:30:00,68.99,68.99,68.8,68.89,6600.0,68.99,68.99,68.8,68.89,6600.0
2014-10-31 10:35:00,68.91,68.91,68.66,68.66,8500.0,68.91,68.91,68.66,68.66,8500.0
2014-10-31 10:40:00,68.62,68.62,68.42,68.43,9800.0,68.62,68.62,68.42,68.43,9800.0
2014-10-31 10:45:00,68.4,68.62,68.37,68.52,25000.0,68.4,68.62,68.37,68.52,25000.0
2014-10-31 10:50:00,68.48,68.78,68.46,68.74,20200.0,68.48,68.78,68.46,68.74,20200.0
2014-10-31 10:55:00,68.8,69.0,68.78,68.98,21500.0,68.8,69.0,68.78,68.98,21500.0
2014-10-31 11:00:00,68.91,68.91,68.77,68.83,6100.0,68.91,68.91,68.77,68.83,6100.0
2014-10-31 11:05:00,68.86,69.02,68.8,68.89,14600.0,68.86,69.02,68.8,68.89,14600.0
2014-10-31 11:10:00,68.93,69.05,68.86,69.0,10800.0,68.93,69.05,68.86,69.0,10800.0
2014-10-31 11:15:00,68.95,68.99,68.68,68.75,9600.0,68.95,68.99,68.68,68.75,9600.0
2014-10-31 11:20:00,68.76,68.89,68.72,68.82,11800.0,68.76,68.89,68.72,68.82,11800.0
2014-10-31 11:25:00,68.83,68.86,68.48,68.7,14200.0,68.83,68.86,68.48,68.7,14200.0
2014-10-31 11:30:00,68.72,68.72,68.56,68.63,9300.0,68.72,68.72,68.56,68.63,9300.0
2014-10-31 11:35:00,68.63,68.64,68.48,68.51,8900.0,68.63,68.64,68.48,68.51,8900.0
2014-10-31 11:40:00,68.49,68.52,68.4,68.51,5800.0,68.49,68.52,68.4,68.51,5800.0
2014-10-31 11:45:00,68.54,68.55,68.31,68.31,14200.0,68.54,68.55,68.31,68.31,14200.0
2014-10-31 11:50:00,68.3,68.45,68.28,68.35,5100.0,68.3,68.45,68.28,68.35,5100.0
2014-10-31 11:55:00,68.28,68.3,68.21,68.25,17800.0,68.28,68.3,68.21,68.25,17800.0
2014-10-31 12:00:00,68.25,68.25,68.08,68.2,41100.0,68.25,68.25,68.08,68.2,41100.0
2014-10-31 12:05:00,68.17,68.49,68.16,68.46,24300.0,68.17,68.49,68.16,68.46,24300.0
2014-10-31 12:10:00,68.48,68.5,68.2,68.27,36800.0,68.48,68.5,68.2,68.27,36800.0
2014-10-31 12:15:00,68.23,68.32,68.18,68.18,22800.0,68.23,68.32,68.18,68.18,22800.0
2014-10-31 12:20:00,68.18,68.2,68.13,68.16,6900.0,68.18,68.2,68.13,68.16,6900.0
2014-10-31 12:25:00,68.14,68.21,68.14,68.15,16300.0,68.14,68.21,68.14,68.15,16300.0
2014-10-31 12:30:00,68.2,68.24,68.14,68.15,14000.0,68.2,68.24,68.14,68.15,14000.0
2014-10-31 12:35:00,68.16,68.35,68.16,68.28,20400.0,68.16,68.35,68.16,68.28,20400.0
2014-10-31 12:40:00,68.3,68.36,68.25,68.25,7600.0,68.3,68.36,68.25,68.25,7600.0
2014-10-31 12:45:00,68.24,68.32,68.17,68.26,21400.0,68.24,68.32,68.17,68.26,21400.0
2014-10-31 12:50:00,68.29,68.49,68.26,68.45,6700.0,68.29,68.49,68.26,68.45,6700.0
2014-10-31 12:55:00,68.48,68.57,68.48,68.51,7900.0,68.48,68.57,68.48,68.51,7900.0
2014-10-31 13:00:00,68.49,68.54,68.33,68.37,14200.0,68.49,68.54,68.33,68.37,14200.0
2014-10-31 13:05:00,68.41,68.45,68.38,68.38,2200.0,68.41,68.45,68.38,68.38,2200.0
2014-10-31 13:10:00,68.34,68.39,68.33,68.39,8700.0,68.34,68.39,68.33,68.39,8700.0
2014-10-31 13:15:00,68.38,68.6,68.38,68.6,7200.0,68.38,68.6,68.38,68.6,7200.0
2014-10-31 13:20:00,68.59,68.68,68.56,68.62,4400.0,68.59,68.68,68.56,68.62,4400.0
2014-10-31 13:25:00,68.62,68.7,68.54,68.57,16600.0,68.62,68.7,68.54,68.57,16600.0
2014-10-31 13:30:00,68.57,68.57,68.38,68.39,6600.0,68.57,68.57,68.38,68.39,6600.0
2014-10-31 13:35:00,68.36,68.37,68.31,68.31,4300.0,68.36,68.37,68.31,68.31,4300.0
2014-10-31 13:40:00,68.32,68.32,68.25,68.26,4600.0,68.32,68.32,68.25,68.26,4600.0
2014-10-31 13:45:00,68.26,68.26,68.16,68.19,24100.0,68.26,68.26,68.16,68.19,24100.0
2014-10-31 13:50:00,68.19,68.22,68.08,68.11,17400.0,68.19,68.22,68.08,68.11,17400.0
2014-10-31 13:55:00,68.12,68.21,68.1,68.19,8000.0,68.12,68.21,68.1,68.19,8000.0
2014-10-31 14:00:00,68.19,68.2,68.18,68.18,6500.0,68.19,68.2,68.18,68.18,6500.0
2014-10-31 14:05:00,68.19,68.29,68.17,68.18,22200.0,68.19,68.29,68.17,68.18,22200.0
2014-10-31 14:10:00,68.21,68.27,68.2,68.27,4600.0,68.21,68.27,68.2,68.27,4600.0
2014-10-31 14:15:00,68.25,68.42,68.21,68.33,12800.0,68.25,68.42,68.21,68.33,12800.0
2014-10-31 14:20:00,68.33,68.34,68.27,68.34,6300.0,68.33,68.34,68.27,68.34,6300.0
2014-10-31 14:25:00,68.35,68.44,68.35,68.39,4900.0,68.35,68.44,68.35,68.39,4900.0
2014-10-31 14:30:00,68.38,68.43,68.38,68.4,6200.0,68.38,68.43,68.38,68.4,6200.0
2014-10-31 14:35:00,68.42,68.46,68.42,68.46,3300.0,68.42,68.46,68.42,68.46,3300.0
2014-10-31 14:40:00,68.44,68.49,68.4,68.48,13600.0,68.44,68.49,68.4,68.48,13600.0
2014-10-31 14:45:00,68.46,68.47,68.11,68.13,17400.0,68.46,68.47,68.11,68.13,17400.0
2014-10-31 14:50:00,68.12,68.16,68.03,68.03,8200.0,68.12,68.16,68.03,68.03,8200.0
2014-10-31 14:55:00,68.03,68.11,68.0,68.02,10300.0,68.03,68.11,68.0,68.02,10300.0
2014-10-31 15:00:00,68.0,68.0,67.75,67.78,31900.0,68.0,68.0,67.75,67.78,31900.0
2014-10-31 15:05:00,67.76,68.0,67.76,67.96,10000.0,67.76,68.0,67.76,67.96,10000.0
2014-10-31 15:10:00,67.97,67.99,67.88,67.98,6100.0,67.97,67.99,67.88,67.98,6100.0
2014-10-31 15:15:00,67.99,68.04,67.85,67.88,10100.0,67.99,68.04,67.85,67.88,10100.0
2014-10-31 15:20:00,67.85,67.85,67.59,67.63,21000.0,67.85,67.85,67.59,67.63,21000.0
2014-10-31 15:25:00,67.64,67.71,67.53,67.53,25600.0,67.64,67.71,67.53,67.53,25600.0
2014-10-31 15:30:00,67.55,67.69,67.53,67.66,19700.0,67.55,67.69,67.53,67.66,19700.0
2014-10-31 15:35:00,67.66,67.71,67.64,67.65,10000.0,67.66,67.71,67.64,67.65,10000.0
2014-10-31 15:40:00,67.67,67.89,67.66,67.83,16100.0,67.67,67.89,67.66,67.83,16100.0
2014-10-31 15:45:00,67.83,68.0,67.82,67.9,39000.0,67.83,68.0,67.82,67.9,39000.0
2014-10-31 15:50:00,67.9,67.97,67.79,67.91,31700.0,67.9,67.97,67.79,67.91,31700.0
2014-10-31 15:55:00,67.91,67.97,67.85,67.94,52800.0,67.91,67.97,67.85,67.94,52800.0
2014-11-03 09:30:00,67.44,67.71,66.79,66.96,57800.0,67.44,67.71,66.79,66.96,57800.0
2014-11-03 09:35:00,66.87,66.91,66.58,66.78,51600.0,66.87,66.91,66.58,66.78,51600.0
2014-11-03 09:40:00,66.78,67.07,66.48,66.88,15200.0,66.78,67.07,66.48,66.88,15200.0
2014-11-03 09:45:00,66.92,67.17,66.83,67.03,14300.0,66.92,67.17,66.83,67.03,14300.0
2014-11-03 09:50:00,67.1,67.2,66.86,66.91,32700.0,67.1,67.2,66.86,66.91,32700.0
2014-11-03 09:55:00,66.92,67.16,66.92,67.03,14800.0,66.92,67.16,66.92,67.03,14800.0
2014-11-03 10:00:00,67.09,67.09,66.72,66.72,13000.0,67.09,67.09,66.72,66.72,13000.0
2014-11-03 10:05:00,66.76,66.82,66.37,66.49,21800.0,66.76,66.82,66.37,66.49,21800.0
2014-11-03 10:10:00,66.5,66.57,66.35,66.38,5900.0,66.5,66.57,66.35,66.38,5900.0
2014-11-03 10:15:00,66.45,66.59,66.36,66.49,3900.0,66.45,66.59,66.36,66.49,3900.0
2014-11-03 10:20:00,66.49,66.64,66.49,66.54,4400.0,66.49,66.64,66.49,66.54,4400.0
2014-11-03 10:25:00,66.6,67.0,66.57,66.84,6700.0,66.6,67.0,66.57,66.84,6700.0
2014-11-03 10:30:00,66.88,67.17,66.8,67.0,15100.0,66.88,67.17,66.8,67.0,15100.0
2014-11-03 10:35:00,67.11,67.16,67.0,67.06,24400.0,67.11,67.16,67.0,67.06,24400.0
2014-11-03 10:40:00,67.13,67.3,67.08,67.29,14500.0,67.13,67.3,67.08,67.29,14500.0
2014-11-03 10:45:00,67.28,67.28,66.86,66.92,21300.0,67.28,67.28,66.86,66.92,21300.0
2014-11-03 10:50:00,66.9,67.2,66.87,67.18,28800.0,66.9,67.2,66.87,67.18,28800.0
2014-11-03 10:55:00,67.17,67.38,67.13,67.38,5200.0,67.17,67.38,67.13,67.38,5200.0
2014-11-03 11:00:00,67.38,67.49,67.32,67.4,5900.0,67.38,67.49,67.32,67.4,5900.0
2014-11-03 11:05:00,67.4,67.57,67.38,67.56,4300.0,67.4,67.57,67.38,67.56,4300.0
2014-11-03 11:10:00,67.52,67.65,67.4,67.41,15400.0,67.52,67.65,67.4,67.41,15400.0
2014-11-03 11:15:00,67.38,67.43,67.34,67.38,12500.0,67.38,67.43,67.34,67.38,12500.0
2014-11-03 11:20:00,67.39,67.46,67.32,67.33,4200.0,67.39,67.46,67.32,67.33,4200.0
2014-11-03 11:25:00,67.34,67.5,67.34,67.46,11100.0,67.34,67.5,67.34,67.46,11100.0
2014-11-03 11:30:00,67.45,67.51,67.42,67.48,2200.0,67.45,67.51,67.42,67.48,2200.0
2014-11-03 11:35:00,67.52,67.7,67.5,67.67,5300.0,67.52,67.7,67.5,67.67,5300.0
2014-11-03 11:40:00,67.62,67.75,67.61,67.73,15100.0,67.62,67.75,67.61,67.73,15100.0
2014-11-03 11:45:00,67.79,67.92,67.69,67.85,7400.0,67.79,67.92,67.69,67.85,7400.0
2014-11-03 11:50:00,67.85,67.99,67.83,67.93,14600.0,67.85,67.99,67.83,67.93,14600.0
2014-11-03 11:55:00,67.93,67.99,67.82,67.83,7500.0,67.93,67.99,67.82,67.83,7500.0
2014-11-03 12:00:00,67.86,67.86,67.44,67.47,10100.0,67.86,67.86,67.44,67.47,10100.0
2014-11-03 12:05:00,67.53,67.57,67.46,67.5,5200.0,67.53,67.57,67.46,67.5,5200.0
2014-11-03 12:10:00,67.51,67.57,67.36,67.36,2800.0,67.51,67.57,67.36,67.36,2800.0
2014-11-03 12:15:00,67.35,67.36,67.19,67.22,6700.0,67.35,67.36,67.19,67.22,6700.0
2014-11-03 12:20:00,67.26,67.51,67.21,67.44,22900.0,67.26,67.51,67.21,67.44,22900.0
2014-11-03 12:25:00,67.45,67.45,67.23,67.29,9700.0,67.45,67.45,67.23,67.29,9700.0
2014-11-03 12:30:00,67.32,67.43,67.31,67.43,1800.0,67.32,67.43,67.31,67.43,1800.0
2014-11-03 12:35:00,67.43,67.51,67.38,67.51,2300.0,67.43,67.51,67.38,67.51,2300.0
2014-11-03 12:40:00,67.48,67.58,67.39,67.56,13700.0,67.48,67.58,67.39,67.56,13700.0
2014-11-03 12:45:00,67.59,67.61,67.35,67.45,19500.0,67.59,67.61,67.35,67.45,19500.0
2014-11-03 12:50:00,67.5,67.63,67.48,67.63,1200.0,67.5,67.63,67.48,67.63,1200.0
2014-11-03 12:55:00,67.68,67.81,67.68,67.8,4800.0,67.68,67.81,67.68,67.8,4800.0
2014-11-03 13:00:00,67.75,67.79,67.55,67.62,6200.0,67.75,67.79,67.55,67.62,6200.0
2014-11-03 13:05:00,67.57,67.57,67.3,67.32,15800.0,67.57,67.57,67.3,67.32,15800.0
2014-11-03 13:10:00,67.32,67.38,67.26,67.26,5500.0,67.32,67.38,67.26,67.26,5500.0
2014-11-03 13:15:00,67.26,67.35,67.22,67.34,2700.0,67.26,67.35,67.22,67.34,2700.0
2014-11-03 13:20:00,67.34,67.34,67.23,67.31,2100.0,67.34,67.34,67.23,67.31,2100.0
2014-11-03 13:25:00,67.32,67.36,67.26,67.26,3200.0,67.32,67.36,67.26,67.26,3200.0
2014-11-03 13:30:00,67.31,67.33,67.24,67.31,5200.0,67.31,67.33,67.24,67.31,5200.0
2014-11-03 13:35:00,67.31,67.44,67.31,67.36,5900.0,67.31,67.44,67.31,67.36,5900.0
2014-11-03 13:40:00,67.42,67.42,67.1,67.1,14700.0,67.42,67.42,67.1,67.1,14700.0
2014-11-03 13:45:00,67.1,67.27,67.09,67.13,4300.0,67.1,67.27,67.09,67.13,4300.0
2014-11-03 13:50:00,67.12,67.25,67.1,67.19,10400.0,67.12,67.25,67.1,67.19,10400.0
2014-11-03 13:55:00,67.13,67.25,67.12,67.18,6400.0,67.13,67.25,67.12,67.18,6400.0
2014-11-03 14:00:00,67.17,67.19,66.98,66.98,14100.0,67.17,67.19,66.98,66.98,14100.0
2014-11-03 14:05:00,66.95,66.95,66.83,66.88,12800.0,66.95,66.95,66.83,66.88,12800.0
2014-11-03 14:10:00,66.9,66.9,66.78,66.83,20500.0,66.9,66.9,66.78,66.83,20500.0
2014-11-03 14:15:00,66.82,66.95,66.81,66.85,14000.0,66.82,66.95,66.81,66.85,14000.0
2014-11-03 14:20:00,66.84,66.96,66.82,66.96,5000.0,66.84,66.96,66.82,66.96,5000.0
2014-11-03 14:25:00,66.96,66.99,66.87,66.87,13900.0,66.96,66.99,66.87,66.87,13900.0
2014-11-03 14:30:00,66.95,66.95,66.59,66.63,8400.0,66.95,66.95,66.59,66.63,8400.0
2014-11-03 14:35:00,66.64,66.75,66.59,66.72,11800.0,66.64,66.75,66.59,66.72,11800.0
2014-11-03 14:40:00,66.7,66.7,66.43,66.46,21300.0,66.7,66.7,66.43,66.46,21300.0
2014-11-03 14:45:00,66.46,66.5,66.36,66.4,5300.0,66.46,66.5,66.36,66.4,5300.0
2014-11-03 14:50:00,66.39,66.44,66.27,66.36,18700.0,66.39,66.44,66.27,66.36,18700.0
2014-11-03 14:55:00,66.37,66.52,66.37,66.48,6400.0,66.37,66.52,66.37,66.48,6400.0
2014-11-03 15:00:00,66.45,66.53,66.45,66.48,8700.0,66.45,66.53,66.45,66.48,8700.0
2014-11-03 15:05:00,66.51,66.55,66.45,66.51,7800.0,66.51,66.55,66.45,66.51,7800.0
2014-11-03 15:10:00,66.53,66.56,66.49,66.49,8600.0,66.53,66.56,66.49,66.49,8600.0
2014-11-03 15:15:00,66.49,66.5,66.42,66.42,6100.0,66.49,66.5,66.42,66.42,6100.0
2014-11-03 15:20:00,66.41,66.42,66.26,66.26,12700.0,66.41,66.42,66.26,66.26,12700.0
2014-11-03 15:25:00,66.27,66.28,66.09,66.12,18000.0,66.27,66.28,66.09,66.12,18000.0
2014-11-03 15:30:00,66.11,66.15,66.01,66.01,39200.0,66.11,66.15,66.01,66.01,39200.0
2014-11-03 15:35:00,66.03,66.13,66.02,66.13,13700.0,66.03,66.13,66.02,66.13,13700.0
2014-11-03 15:40:00,66.18,66.26,66.08,66.08,15500.0,66.18,66.26,66.08,66.08,15500.0
2014-11-03 15:45:00,66.08,66.24,66.01,66.02,23900.0,66.08,66.24,66.01,66.02,23900.0
2014-11-03 15:50:00,66.03,66.26,66.03,66.2,23200.0,66.03,66.26,66.03,66.2,23200.0
2014-11-03 15:55:00,66.2,66.4,66.14,66.22,51600.0,66.2,66.4,66.14,66.22,51600.0
2014-11-04 09:30:00,66.13,66.45,66.01,66.35,15600.0,66.13,66.45,66.01,66.35,15600.0
2014-11-04 09:35:00,66.34,66.42,66.02,66.09,9900.0,66.34,66.42,66.02,66.09,9900.0
2014-11-04 09:40:00,66.09,66.31,66.06,66.11,13900.0,66.09,66.31,66.06,66.11,13900.0
2014-11-04 09:45:00,66.13,66.5,66.01,66.25,17100.0,66.13,66.5,66.01,66.25,17100.0
2014-11-04 09:50:00,66.31,66.67,66.15,66.67,4300.0,66.31,66.67,66.15,66.67,4300.0
2014-11-04 09:55:00,66.68,66.77,66.54,66.73,7500.0,66.68,66.77,66.54,66.73,7500.0
2014-11-04 10:00:00,66.7,66.86,66.7,66.82,7500.0,66.7,66.86,66.7,66.82,7500.0
2014-11-04 10:05:00,66.81,66.89,66.7,66.77,8500.0,66.81,66.89,66.7,66.77,8500.0
2014-11-04 10:10:00,66.77,66.89,66.77,66.87,9800.0,66.77,66.89,66.77,66.87,9800.0
2014-11-04 10:15:00,66.83,66.94,66.73,66.85,5300.0,66.83,66.94,66.73,66.85,5300.0
2014-11-04 10:20:00,66.81,66.83,66.74,66.75,6800.0,66.81,66.83,66.74,66.75,6800.0
2014-11-04 10:25:00,66.71,66.71,66.28,66.28,5200.0,66.71,66.71,66.28,66.28,5200.0
2014-11-04 10:30:00,66.28,66.4,66.24,66.3,4100.0,66.28,66.4,66.24,66.3,4100.0
2014-11-04 10:35:00,66.38,66.58,66.38,66.51,21800.0,66.38,66.58,66.38,66.51,21800.0
2014-11-04 10:40:00,66.46,66.62,66.46,66.53,2800.0,66.46,66.62,66.46,66.53,2800.0
2014-11-04 10:45:00,66.54,66.58,66.37,66.37,18900.0,66.54,66.58,66.37,66.37,18900.0
2014-11-04 10:50:00,66.39,66.4,66.28,66.34,11000.0,66.39,66.4,66.28,66.34,11000.0
2014-11-04 10:55:00,66.34,66.34,66.03,66.03,14400.0,66.34,66.34,66.03,66.03,14400.0
2014-11-04 11:00:00,66.07,66.29,65.96,66.21,10500.0,66.07,66.29,65.96,66.21,10500.0
2014-11-04 11:05:00,66.24,66.37,66.24,66.28,6400.0,66.24,66.37,66.24,66.28,6400.0
2014-11-04 11:10:00,66.28,66.33,66.28,66.3,3400.0,66.28,66.33,66.28,66.3,3400.0
2014-11-04 11:15:00,66.28,66.46,66.27,66.33,17400.0,66.28,66.46,66.27,66.33,17400.0
2014-11-04 11:20:00,66.33,66.43,66.28,66.43,2800.0,66.33,66.43,66.28,66.43,2800.0
2014-11-04 11:25:00,66.38,66.51,66.38,66.47,13400.0,66.38,66.51,66.38,66.47,13400.0
2014-11-04 11:30:00,66.48,66.53,66.47,66.53,2500.0,66.48,66.53,66.47,66.53,2500.0
2014-11-04 11:35:00,66.53,66.54,66.46,66.49,3700.0,66.53,66.54,66.46,66.49,3700.0
2014-11-04 11:40:00,66.46,66.47,66.38,66.47,7000.0,66.46,66.47,66.38,66.47,7000.0
2014-11-04 11:45:00,66.47,66.6,66.46,66.57,8900.0,66.47,66.6,66.46,66.57,8900.0
2014-11-04 11:50:00,66.56,66.56,66.48,66.51,5100.0,66.56,66.56,66.48,66.51,5100.0
2014-11-04 11:55:00,66.5,66.56,66.43,66.46,6500.0,66.5,66.56,66.43,66.46,6500.0
2014-11-04 12:00:00,66.41,66.49,66.41,66.45,5500.0,66.41,66.49,66.41,66.45,5500.0
2014-11-04 12:05:00,66.45,66.52,66.42,66.5,5700.0,66.45,66.52,66.42,66.5,5700.0
2014-11-04 12:10:00,66.45,66.45,66.36,66.36,11800.0,66.45,66.45,66.36,66.36,11800.0
2014-11-04 12:15:00,66.34,66.34,66.3,66.32,1400.0,66.34,66.34,66.3,66.32,1400.0
2014-11-04 12:20:00,66.29,66.31,66.05,66.16,6900.0,66.29,66.31,66.05,66.16,6900.0
2014-11-04 12:25:00,66.14,66.18,66.09,66.17,3400.0,66.14,66.18,66.09,66.17,3400.0
2014-11-04 12:30:00,66.18,66.26,66.18,66.19,4500.0,66.18,66.26,66.18,66.19,4500.0
2014-11-04 12:35:00,66.23,66.23,66.09,66.12,7000.0,66.23,66.23,66.09,66.12,7000.0
2014-11-04 12:40:00,66.12,66.27,66.12,66.27,900.0,66.12,66.27,66.12,66.27,900.0
2014-11-04 12:45:00,66.28,66.38,66.26,66.33,3500.0,66.28,66.38,66.26,66.33,3500.0
2014-11-04 12:50:00,66.28,66.33,66.23,66.27,2400.0,66.28,66.33,66.23,66.27,2400.0
2014-11-04 12:55:00,66.28,66.31,66.19,66.26,4800.0,66.28,66.31,66.19,66.26,4800.0
2014-11-04 13:00:00,66.23,66.26,66.2,66.26,3800.0,66.23,66.26,66.2,66.26,3800.0
2014-11-04 13:05:00,66.23,66.33,66.19,66.3,11900.0,66.23,66.33,66.19,66.3,11900.0
2014-11-04 13:10:00,66.26,66.29,66.25,66.27,2100.0,66.26,66.29,66.25,66.27,2100.0
2014-11-04 13:15:00,66.3,66.31,66.27,66.27,1000.0,66.3,66.31,66.27,66.27,1000.0
2014-11-04 13:20:00,66.23,66.35,66.22,66.35,3300.0,66.23,66.35,66.22,66.35,3300.0
2014-11-04 13:25:00,66.36,66.41,66.33,66.37,11300.0,66.36,66.41,66.33,66.37,11300.0
2014-11-04 13:30:00,66.35,66.37,66.32,66.35,3300.0,66.35,66.37,66.32,66.35,3300.0
2014-11-04 13:35:00,66.36,66.41,66.36,66.4,7600.0,66.36,66.41,66.36,66.4,7600.0
2014-11-04 13:40:00,66.4,66.46,66.38,66.44,2200.0,66.4,66.46,66.38,66.44,2200.0
2014-11-04 13:45:00,66.4,66.49,66.4,66.49,1500.0,66.4,66.49,66.4,66.49,1500.0
2014-11-04 13:50:00,66.52,66.63,66.52,66.63,2600.0,66.52,66.63,66.52,66.63,2600.0
2014-11-04 13:55:00,66.65,66.71,66.65,66.69,3400.0,66.65,66.71,66.65,66.69,3400.0
2014-11-04 14:00:00,66.7,66.74,66.66,66.66,5800.0,66.7,66.74,66.66,66.66,5800.0
2014-11-04 14:05:00,66.67,66.67,66.61,66.61,6000.0,66.67,66.67,66.61,66.61,6000.0
2014-11-04 14:10:00,66.62,66.68,66.62,66.67,4200.0,66.62,66.68,66.62,66.67,4200.0
2014-11-04 14:15:00,66.67,66.67,66.61,66.61,4100.0,66.67,66.67,66.61,66.61,4100.0
2014-11-04 14:20:00,66.63,66.63,66.57,66.58,5000.0,66.63,66.63,66.57,66.58,5000.0
2014-11-04 14:25:00,66.58,66.72,66.58,66.67,5600.0,66.58,66.72,66.58,66.67,5600.0
2014-11-04 14:30:00,66.67,66.71,66.62,66.62,6400.0,66.67,66.71,66.62,66.62,6400.0
2014-11-04 14:35:00,66.63,66.65,66.6,66.63,2700.0,66.63,66.65,66.6,66.63,2700.0
2014-11-04 14:40:00,66.62,66.64,66.58,66.63,4900.0,66.62,66.64,66.58,66.63,4900.0
2014-11-04 14:45:00,66.64,66.76,66.59,66.76,15300.0,66.64,66.76,66.59,66.76,15300.0
2014-11-04 14:50:00,66.75,66.85,66.74,66.85,21800.0,66.75,66.85,66.74,66.85,21800.0
2014-11-04 14:55:00,66.86,66.98,66.86,66.95,9800.0,66.86,66.98,66.86,66.95,9800.0
2014-11-04 15:00:00,66.94,67.01,66.93,66.95,11400.0,66.94,67.01,66.93,66.95,11400.0
2014-11-04 15:05:00,66.95,66.98,66.9,66.92,4100.0,66.95,66.98,66.9,66.92,4100.0
2014-11-04 15:10:00,66.92,66.97,66.85,66.95,10400.0,66.92,66.97,66.85,66.95,10400.0
2014-11-04 15:15:00,66.94,66.96,66.88,66.91,10400.0,66.94,66.96,66.88,66.91,10400.0
2014-11-04 15:20:00,66.91,67.05,66.91,67.01,4200.0,66.91,67.05,66.91,67.01,4200.0
2014-11-04 15:25:00,67.03,67.08,66.95,66.98,25600.0,67.03,67.08,66.95,66.98,25600.0
2014-11-04 15:30:00,66.97,67.03,66.94,66.95,17500.0,66.97,67.03,66.94,66.95,17500.0
2014-11-04 15:35:00,66.94,67.0,66.94,66.96,4500.0,66.94,67.0,66.94,66.96,4500.0
2014-11-04 15:40:00,66.95,66.99,66.91,66.95,9900.0,66.95,66.99,66.91,66.95,9900.0
2014-11-04 15:45:00,66.94,66.99,66.94,66.97,15600.0,66.94,66.99,66.94,66.97,15600.0
2014-11-04 15:50:00,66.98,66.99,66.85,66.88,30700.0,66.98,66.99,66.85,66.88,30700.0
2014-11-04 15:55:00,66.88,66.94,66.82,66.88,32500.0,66.88,66.94,66.82,66.88,32500.0
2014-11-05 09:30:00,67.15,67.24,66.67,66.67,32600.0,67.15,67.24,66.67,66.67,32600.0
2014-11-05 09:35:00,66.68,66.72,66.36,66.49,5400.0,66.68,66.72,66.36,66.49,5400.0
2014-11-05 09:40:00,66.31,66.4,66.21,66.34,4000.0,66.31,66.4,66.21,66.34,4000.0
2014-11-05 09:45:00,66.28,66.37,66.15,66.24,4400.0,66.28,66.37,66.15,66.24,4400.0
2014-11-05 09:50:00,66.12,66.36,66.05,66.36,22400.0,66.12,66.36,66.05,66.36,22400.0
2014-11-05 09:55:00,66.35,66.36,66.17,66.19,7200.0,66.35,66.36,66.17,66.19,7200.0
2014-11-05 10:00:00,66.19,66.31,66.19,66.31,10400.0,66.19,66.31,66.19,66.31,10400.0
2014-11-05 10:05:00,66.34,66.38,66.2,66.38,11700.0,66.34,66.38,66.2,66.38,11700.0
2014-11-05 10:10:00,66.37,66.62,66.37,66.58,22100.0,66.37,66.62,66.37,66.58,22100.0
2014-11-05 10:15:00,66.56,66.74,66.48,66.68,8800.0,66.56,66.74,66.48,66.68,8800.0
2014-11-05 10:20:00,66.58,66.76,66.44,66.72,11100.0,66.58,66.76,66.44,66.72,11100.0
2014-11-05 10:25:00,66.68,66.76,66.58,66.58,8500.0,66.68,66.76,66.58,66.58,8500.0
2014-11-05 10:30:00,66.58,66.81,66.51,66.51,12300.0,66.58,66.81,66.51,66.51,12300.0
2014-11-05 10:35:00,66.52,66.67,66.39,66.67,15300.0,66.52,66.67,66.39,66.67,15300.0
2014-11-05 10:40:00,66.58,66.62,66.39,66.49,15100.0,66.58,66.62,66.39,66.49,15100.0
2014-11-05 10:45:00,66.42,66.48,66.38,66.4,19000.0,66.42,66.48,66.38,66.4,19000.0
2014-11-05 10:50:00,66.4,66.48,66.39,66.4,6500.0,66.4,66.48,66.39,66.4,6500.0
2014-11-05 10:55:00,66.4,66.42,66.39,66.42,3200.0,66.4,66.42,66.39,66.42,3200.0
2014-11-05 11:00:00,66.44,66.52,66.41,66.48,8500.0,66.44,66.52,66.41,66.48,8500.0
2014-11-05 11:05:00,66.41,66.51,66.38,66.4,14200.0,66.41,66.51,66.38,66.4,14200.0
2014-11-05 11:10:00,66.4,66.4,66.39,66.4,700.0,66.4,66.4,66.39,66.4,700.0
2014-11-05 11:15:00,66.44,66.44,66.29,66.29,4300.0,66.44,66.44,66.29,66.29,4300.0
2014-11-05 11:20:00,66.27,66.29,66.15,66.15,4900.0,66.27,66.29,66.15,66.15,4900.0
2014-11-05 11:25:00,66.2,66.26,66.05,66.1,12000.0,66.2,66.26,66.05,66.1,12000.0
2014-11-05 11:30:00,66.05,66.15,66.01,66.08,12500.0,66.05,66.15,66.01,66.08,12500.0
2014-11-05 11:35:00,66.07,66.12,66.04,66.12,1100.0,66.07,66.12,66.04,66.12,1100.0
2014-11-05 11:40:00,66.07,66.1,66.04,66.1,4800.0,66.07,66.1,66.04,66.1,4800.0
2014-11-05 11:45:00,66.08,66.11,66.08,66.1,2600.0,66.08,66.11,66.08,66.1,2600.0
2014-11-05 11:50:00,66.15,66.21,66.14,66.2,1600.0,66.15,66.21,66.14,66.2,1600.0
2014-11-05 11:55:00,66.17,66.28,66.13,66.28,2000.0,66.17,66.28,66.13,66.28,2000.0
2014-11-05 12:00:00,66.27,66.47,66.27,66.46,6900.0,66.27,66.47,66.27,66.46,6900.0
2014-11-05 12:05:00,66.47,66.52,66.4,66.42,8500.0,66.47,66.52,66.4,66.42,8500.0
2014-11-05 12:10:00,66.48,66.51,66.4,66.4,5300.0,66.48,66.51,66.4,66.4,5300.0
2014-11-05 12:15:00,66.4,66.4,66.28,66.34,38700.0,66.4,66.4,66.28,66.34,38700.0
2014-11-05 12:20:00,66.31,66.41,66.25,66.28,4100.0,66.31,66.41,66.25,66.28,4100.0
2014-11-05 12:25:00,66.21,66.24,66.11,66.13,34800.0,66.21,66.24,66.11,66.13,34800.0
2014-11-05 12:30:00,66.1,66.33,66.1,66.33,4200.0,66.1,66.33,66.1,66.33,4200.0
2014-11-05 12:35:00,66.31,66.31,66.25,66.25,1600.0,66.31,66.31,66.25,66.25,1600.0
2014-11-05 12:40:00,66.27,66.32,66.24,66.31,1100.0,66.27,66.32,66.24,66.31,1100.0
2014-11-05 12:45:00,66.3,66.32,66.22,66.25,5200.0,66.3,66.32,66.22,66.25,5200.0
2014-11-05 12:50:00,66.25,66.34,66.23,66.28,12700.0,66.25,66.34,66.23,66.28,12700.0
2014-11-05 12:55:00,66.25,66.33,66.24,66.33,8100.0,66.25,66.33,66.24,66.33,8100.0
2014-11-05 13:00:00,66.26,66.36,66.26,66.36,2800.0,66.26,66.36,66.26,66.36,2800.0
2014-11-05 13:05:00,66.36,66.46,66.34,66.46,2500.0,66.36,66.46,66.34,66.46,2500.0
2014-11-05 13:10:00,66.45,66.5,66.39,66.46,5100.0,66.45,66.5,66.39,66.46,5100.0
2014-11-05 13:15:00,66.49,66.5,66.16,66.2,5200.0,66.49,66.5,66.16,66.2,5200.0
2014-11-05 13:20:00,66.19,66.2,66.16,66.17,16500.0,66.19,66.2,66.16,66.17,16500.0
2014-11-05 13:25:00,66.2,66.2,66.03,66.03,23500.0,66.2,66.2,66.03,66.03,23500.0
2014-11-05 13:30:00,66.02,66.05,65.96,66.0,29900.0,66.02,66.05,65.96,66.0,29900.0
2014-11-05 13:35:00,65.96,66.0,65.84,65.88,6600.0,65.96,66.0,65.84,65.88,6600.0
2014-11-05 13:40:00,65.87,65.9,65.77,65.81,4100.0,65.87,65.9,65.77,65.81,4100.0
2014-11-05 13:45:00,65.81,65.85,65.77,65.83,4900.0,65.81,65.85,65.77,65.83,4900.0
2014-11-05 13:50:00,65.84,65.84,65.77,65.77,3600.0,65.84,65.84,65.77,65.77,3600.0
2014-11-05 13:55:00,65.78,65.8,65.65,65.7,2400.0,65.78,65.8,65.65,65.7,2400.0
2014-11-05 14:00:00,65.66,65.71,65.62,65.64,6700.0,65.66,65.71,65.62,65.64,6700.0
2014-11-05 14:05:00,65.67,65.7,65.64,65.67,3400.0,65.67,65.7,65.64,65.67,3400.0
2014-11-05 14:10:00,65.68,65.75,65.67,65.74,4900.0,65.68,65.75,65.67,65.74,4900.0
2014-11-05 14:15:00,65.74,65.75,65.65,65.67,2900.0,65.74,65.75,65.65,65.67,2900.0
2014-11-05 14:20:00,65.67,65.77,65.67,65.73,4300.0,65.67,65.77,65.67,65.73,4300.0
2014-11-05 14:25:00,65.73,65.76,65.69,65.74,2100.0,65.73,65.76,65.69,65.74,2100.0
2014-11-05 14:30:00,65.74,65.74,65.54,65.58,5200.0,65.74,65.74,65.54,65.58,5200.0
2014-11-05 14:35:00,65.57,65.59,65.53,65.53,7200.0,65.57,65.59,65.53,65.53,7200.0
2014-11-05 14:40:00,65.53,65.56,65.29,65.29,5800.0,65.53,65.56,65.29,65.29,5800.0
2014-11-05 14:45:00,65.26,65.47,65.26,65.38,9900.0,65.26,65.47,65.26,65.38,9900.0
2014-11-05 14:50:00,65.38,65.4,65.34,65.37,8700.0,65.38,65.4,65.34,65.37,8700.0
2014-11-05 14:55:00,65.38,65.58,65.36,65.56,5200.0,65.38,65.58,65.36,65.56,5200.0
2014-11-05 15:00:00,65.54,65.59,65.52,65.54,5000.0,65.54,65.59,65.52,65.54,5000.0
2014-11-05 15:05:00,65.52,65.54,65.42,65.43,5800.0,65.52,65.54,65.42,65.43,5800.0
2014-11-05 15:10:00,65.41,65.44,65.36,65.4,5500.0,65.41,65.44,65.36,65.4,5500.0
2014-11-05 15:15:00,65.39,65.41,65.33,65.34,6700.0,65.39,65.41,65.33,65.34,6700.0
2014-11-05 15:20:00,65.31,65.37,65.25,65.28,7100.0,65.31,65.37,65.25,65.28,7100.0
2014-11-05 15:25:00,65.28,65.31,65.24,65.25,14900.0,65.28,65.31,65.24,65.25,14900.0
2014-11-05 15:30:00,65.25,65.36,65.25,65.36,10700.0,65.25,65.36,65.25,65.36,10700.0
2014-11-05 15:35:00,65.35,65.39,65.32,65.37,11800.0,65.35,65.39,65.32,65.37,11800.0
2014-11-05 15:40:00,65.35,65.44,65.34,65.4,17000.0,65.35,65.44,65.34,65.4,17000.0
2014-11-05 15:45:00,65.42,65.61,65.41,65.55,18400.0,65.42,65.61,65.41,65.55,18400.0
2014-11-05 15:50:00,65.56,65.66,65.54,65.55,18700.0,65.56,65.66,65.54,65.55,18700.0
2014-11-05 15:55:00,65.56,65.6,65.52,65.56,24500.0,65.56,65.6,65.52,65.56,24500.0
2014-11-06 09:30:00,65.69,66.33,65.62,66.16,11400.0,65.69,66.33,65.62,66.16,11400.0
2014-11-06 09:35:00,66.16,66.42,65.8,65.81,10000.0,66.16,66.42,65.8,65.81,10000.0
2014-11-06 09:40:00,65.94,66.27,65.92,66.27,13200.0,65.94,66.27,65.92,66.27,13200.0
2014-11-06 09:45:00,66.43,66.87,66.18,66.87,11100.0,66.43,66.87,66.18,66.87,11100.0
2014-11-06 09:50:00,66.88,66.89,66.62,66.65,41100.0,66.88,66.89,66.62,66.65,41100.0
2014-11-06 09:55:00,66.6,66.72,66.5,66.7,16400.0,66.6,66.72,66.5,66.7,16400.0
2014-11-06 10:00:00,66.7,66.78,66.51,66.75,11200.0,66.7,66.78,66.51,66.75,11200.0
2014-11-06 10:05:00,66.67,67.11,66.62,66.95,41600.0,66.67,67.11,66.62,66.95,41600.0
2014-11-06 10:10:00,67.0,67.0,66.79,66.9,16700.0,67.0,67.0,66.79,66.9,16700.0
2014-11-06 10:15:00,66.9,66.96,66.83,66.92,46600.0,66.9,66.96,66.83,66.92,46600.0
2014-11-06 10:20:00,66.92,66.95,66.63,66.7,16100.0,66.92,66.95,66.63,66.7,16100.0
2014-11-06 10:25:00,66.72,66.78,66.69,66.76,9000.0,66.72,66.78,66.69,66.76,9000.0
2014-11-06 10:30:00,66.76,66.76,66.66,66.75,12400.0,66.76,66.76,66.66,66.75,12400.0
2014-11-06 10:35:00,66.76,66.8,66.74,66.76,5500.0,66.76,66.8,66.74,66.76,5500.0
2014-11-06 10:40:00,66.76,66.87,66.76,66.84,8800.0,66.76,66.87,66.76,66.84,8800.0
2014-11-06 10:45:00,66.84,66.9,66.8,66.85,16000.0,66.84,66.9,66.8,66.85,16000.0
2014-11-06 10:50:00,66.85,66.92,66.82,66.85,23300.0,66.85,66.92,66.82,66.85,23300.0
2014-11-06 10:55:00,66.89,67.04,66.84,67.04,73600.0,66.89,67.04,66.84,67.04,73600.0
2014-11-06 11:00:00,67.03,67.25,67.03,67.18,29600.0,67.03,67.25,67.03,67.18,29600.0
2014-11-06 11:05:00,67.21,67.22,67.15,67.2,12400.0,67.21,67.22,67.15,67.2,12400.0
2014-11-06 11:10:00,67.24,67.24,66.98,67.07,26600.0,67.24,67.24,66.98,67.07,26600.0
2014-11-06 11:15:00,67.07,67.33,67.06,67.31,17000.0,67.07,67.33,67.06,67.31,17000.0
2014-11-06 11:20:00,67.32,67.37,67.28,67.36,12800.0,67.32,67.37,67.28,67.36,12800.0
2014-11-06 11:25:00,67.39,67.51,67.39,67.48,12400.0,67.39,67.51,67.39,67.48,12400.0
2014-11-06 11:30:00,67.46,67.5,67.33,67.33,10600.0,67.46,67.5,67.33,67.33,10600.0
2014-11-06 11:35:00,67.37,67.37,67.05,67.25,16700.0,67.37,67.37,67.05,67.25,16700.0
2014-11-06 11:40:00,67.29,67.5,67.28,67.45,18700.0,67.29,67.5,67.28,67.45,18700.0
2014-11-06 11:45:00,67.49,67.49,67.29,67.29,9700.0,67.49,67.49,67.29,67.29,9700.0
2014-11-06 11:50:00,67.37,67.5,67.33,67.45,15400.0,67.37,67.5,67.33,67.45,15400.0
2014-11-06 11:55:00,67.34,67.45,67.34,67.34,6300.0,67.34,67.45,67.34,67.34,6300.0
2014-11-06 12:00:00,67.38,67.38,67.07,67.14,45500.0,67.38,67.38,67.07,67.14,45500.0
2014-11-06 12:05:00,67.21,67.21,67.09,67.15,34500.0,67.21,67.21,67.09,67.15,34500.0
2014-11-06 12:10:00,67.1,67.15,66.97,67.02,3200.0,67.1,67.15,66.97,67.02,3200.0
2014-11-06 12:15:00,66.95,66.95,66.78,66.84,10200.0,66.95,66.95,66.78,66.84,10200.0
2014-11-06 12:20:00,66.84,66.88,66.6,66.69,16700.0,66.84,66.88,66.6,66.69,16700.0
2014-11-06 12:25:00,66.69,66.72,66.66,66.66,2700.0,66.69,66.72,66.66,66.66,2700.0
2014-11-06 12:30:00,66.62,66.74,66.62,66.63,1600.0,66.62,66.74,66.62,66.63,1600.0
2014-11-06 12:35:00,66.66,66.66,66.5,66.6,4000.0,66.66,66.66,66.5,66.6,4000.0
2014-11-06 12:40:00,66.54,66.61,66.52,66.61,4400.0,66.54,66.61,66.52,66.61,4400.0
2014-11-06 12:45:00,66.62,66.69,66.62,66.63,8000.0,66.62,66.69,66.62,66.63,8000.0
2014-11-06 12:50:00,66.66,66.66,66.59,66.63,1900.0,66.66,66.66,66.59,66.63,1900.0
2014-11-06 12:55:00,66.61,66.67,66.57,66.57,2600.0,66.61,66.67,66.57,66.57,2600.0
2014-11-06 13:00:00,66.64,66.77,66.63,66.76,3400.0,66.64,66.77,66.63,66.76,3400.0
2014-11-06 13:05:00,66.76,66.76,66.59,66.59,7300.0,66.76,66.76,66.59,66.59,7300.0
2014-11-06 13:10:00,66.57,66.67,66.53,66.67,4800.0,66.57,66.67,66.53,66.67,4800.0
2014-11-06 13:15:00,66.64,66.69,66.59,66.59,15700.0,66.64,66.69,66.59,66.59,15700.0
2014-11-06 13:20:00,66.61,66.65,66.61,66.65,2400.0,66.61,66.65,66.61,66.65,2400.0
2014-11-06 13:25:00,66.61,66.66,66.61,66.64,3800.0,66.61,66.66,66.61,66.64,3800.0
2014-11-06 13:30:00,66.63,66.66,66.56,66.61,8500.0,66.63,66.66,66.56,66.61,8500.0
2014-11-06 13:35:00,66.62,66.66,66.6,66.63,3000.0,66.62,66.66,66.6,66.63,3000.0
2014-11-06 13:40:00,66.63,66.63,66.6,66.6,7600.0,66.63,66.63,66.6,66.6,7600.0
2014-11-06 13:45:00,66.61,66.61,66.6,66.61,4900.0,66.61,66.61,66.6,66.61,4900.0
2014-11-06 13:50:00,66.61,66.63,66.49,66.51,8300.0,66.61,66.63,66.49,66.51,8300.0
2014-11-06 13:55:00,66.51,66.52,66.46,66.5,5900.0,66.51,66.52,66.46,66.5,5900.0
2014-11-06 14:00:00,66.5,66.54,66.5,66.53,2700.0,66.5,66.54,66.5,66.53,2700.0
2014-11-06 14:05:00,66.52,66.52,66.41,66.41,4000.0,66.52,66.52,66.41,66.41,4000.0
2014-11-06 14:10:00,66.44,66.51,66.41,66.51,7900.0,66.44,66.51,66.41,66.51,7900.0
2014-11-06 14:15:00,66.49,66.55,66.49,66.54,5400.0,66.49,66.55,66.49,66.54,5400.0
2014-11-06 14:20:00,66.51,66.54,66.5,66.52,7800.0,66.51,66.54,66.5,66.52,7800.0
2014-11-06 14:25:00,66.51,66.56,66.5,66.54,11000.0,66.51,66.56,66.5,66.54,11000.0
2014-11-06 14:30:00,66.55,66.56,66.48,66.53,23100.0,66.55,66.56,66.48,66.53,23100.0
2014-11-06 14:35:00,66.54,66.54,66.47,66.51,37600.0,66.54,66.54,66.47,66.51,37600.0
2014-11-06 14:40:00,66.51,66.52,66.43,66.45,11000.0,66.51,66.52,66.43,66.45,11000.0
2014-11-06 14:45:00,66.45,66.58,66.45,66.5,9300.0,66.45,66.58,66.45,66.5,9300.0
2014-11-06 14:50:00,66.52,66.64,66.5,66.62,7700.0,66.52,66.64,66.5,66.62,7700.0
2014-11-06 14:55:00,66.61,66.63,66.56,66.63,9600.0,66.61,66.63,66.56,66.63,9600.0
2014-11-06 15:00:00,66.63,66.63,66.57,66.59,12000.0,66.63,66.63,66.57,66.59,12000.0
2014-11-06 15:05:00,66.58,66.67,66.45,66.65,27300.0,66.58,66.67,66.45,66.65,27300.0
2014-11-06 15:10:00,66.64,66.73,66.64,66.67,19200.0,66.64,66.73,66.64,66.67,19200.0
2014-11-06 15:15:00,66.67,66.74,66.66,66.72,10900.0,66.67,66.74,66.66,66.72,10900.0
2014-11-06 15:20:00,66.72,66.78,66.71,66.77,11000.0,66.72,66.78,66.71,66.77,11000.0
2014-11-06 15:25:00,66.76,66.88,66.65,66.66,20500.0,66.76,66.88,66.65,66.66,20500.0
2014-11-06 15:30:00,66.67,66.68,66.32,66.38,62200.0,66.67,66.68,66.32,66.38,62200.0
2014-11-06 15:35:00,66.39,66.63,66.35,66.62,36500.0,66.39,66.63,66.35,66.62,36500.0
2014-11-06 15:40:00,66.63,66.76,66.62,66.73,18800.0,66.63,66.76,66.62,66.73,18800.0
2014-11-06 15:45:00,66.72,66.89,66.68,66.88,31600.0,66.72,66.89,66.68,66.88,31600.0
2014-11-06 15:50:00,66.89,66.99,66.86,66.87,33300.0,66.89,66.99,66.86,66.87,33300.0
2014-11-06 15:55:00,66.86,66.9,66.82,66.85,41600.0,66.86,66.9,66.82,66.85,41600.0
2014-11-07 09:30:00,66.66,67.27,66.12,67.27,12100.0,66.66,67.27,66.12,67.27,12100.0
2014-11-07 09:35:00,67.13,67.18,66.76,66.76,3700.0,67.13,67.18,66.76,66.76,3700.0
2014-11-07 09:40:00,66.79,67.49,66.79,67.49,13800.0,66.79,67.49,66.79,67.49,13800.0
2014-11-07 09:45:00,67.58,67.84,67.4,67.83,27200.0,67.58,67.84,67.4,67.83,27200.0
2014-11-07 09:50:00,67.79,67.98,67.67,67.87,12900.0,67.79,67.98,67.67,67.87,12900.0
2014-11-07 09:55:00,67.93,67.93,67.66,67.66,7100.0,67.93,67.93,67.66,67.66,7100.0
2014-11-07 10:00:00,67.63,67.72,67.44,67.51,33000.0,67.63,67.72,67.44,67.51,33000.0
2014-11-07 10:05:00,67.45,67.51,67.29,67.43,17300.0,67.45,67.51,67.29,67.43,17300.0
2014-11-07 10:10:00,67.38,67.51,67.33,67.41,20400.0,67.38,67.51,67.33,67.41,20400.0
2014-11-07 10:15:00,67.41,67.57,67.39,67.48,4100.0,67.41,67.57,67.39,67.48,4100.0
2014-11-07 10:20:00,67.42,67.51,67.38,67.43,15000.0,67.42,67.51,67.38,67.43,15000.0
2014-11-07 10:25:00,67.41,67.58,67.37,67.5,14300.0,67.41,67.58,67.37,67.5,14300.0
2014-11-07 10:30:00,67.47,67.53,67.01,67.27,27200.0,67.47,67.53,67.01,67.27,27200.0
2014-11-07 10:35:00,67.27,67.28,67.19,67.23,3500.0,67.27,67.28,67.19,67.23,3500.0
2014-11-07 10:40:00,67.28,67.37,67.26,67.37,1700.0,67.28,67.37,67.26,67.37,1700.0
2014-11-07 10:45:00,67.37,67.45,67.31,67.39,5900.0,67.37,67.45,67.31,67.39,5900.0
2014-11-07 10:50:00,67.4,67.53,67.26,67.46,14300.0,67.4,67.53,67.26,67.46,14300.0
2014-11-07 10:55:00,67.49,67.54,67.47,67.51,3100.0,67.49,67.54,67.47,67.51,3100.0
2014-11-07 11:00:00,67.52,67.68,67.52,67.65,3100.0,67.52,67.68,67.52,67.65,3100.0
2014-11-07 11:05:00,67.67,67.72,67.67,67.69,2400.0,67.67,67.72,67.67,67.69,2400.0
2014-11-07 11:10:00,67.69,67.85,67.69,67.85,2300.0,67.69,67.85,67.69,67.85,2300.0
2014-11-07 11:15:00,67.81,67.96,67.81,67.96,5000.0,67.81,67.96,67.81,67.96,5000.0
2014-11-07 11:20:00,67.99,68.17,67.96,68.17,24100.0,67.99,68.17,67.96,68.17,24100.0
2014-11-07 11:25:00,68.17,68.24,68.1,68.24,12800.0,68.17,68.24,68.1,68.24,12800.0
2014-11-07 11:30:00,68.24,68.28,68.15,68.15,6100.0,68.24,68.28,68.15,68.15,6100.0
2014-11-07 11:35:00,68.15,68.23,67.91,68.0,14500.0,68.15,68.23,67.91,68.0,14500.0
2014-11-07 11:40:00,68.0,68.08,68.0,68.08,2600.0,68.0,68.08,68.0,68.08,2600.0
2014-11-07 11:45:00,68.04,68.04,67.96,67.96,1600.0,68.04,68.04,67.96,67.96,1600.0
2014-11-07 11:50:00,67.98,68.0,67.93,67.96,4600.0,67.98,68.0,67.93,67.96,4600.0
2014-11-07 11:55:00,67.98,68.1,67.98,68.08,19300.0,67.98,68.1,67.98,68.08,19300.0
2014-11-07 12:00:00,68.04,68.16,68.04,68.08,2800.0,68.04,68.16,68.04,68.08,2800.0
2014-11-07 12:05:00,68.08,68.08,68.0,68.0,1000.0,68.08,68.08,68.0,68.0,1000.0
2014-11-07 12:10:00,67.94,67.95,67.71,67.71,1500.0,67.94,67.95,67.71,67.71,1500.0
2014-11-07 12:15:00,67.66,67.71,67.65,67.69,2800.0,67.66,67.71,67.65,67.69,2800.0
2014-11-07 12:20:00,67.67,67.68,67.56,67.57,2200.0,67.67,67.68,67.56,67.57,2200.0
2014-11-07 12:25:00,67.57,67.61,67.51,67.58,1800.0,67.57,67.61,67.51,67.58,1800.0
2014-11-07 12:30:00,67.55,67.61,67.55,67.55,1100.0,67.55,67.61,67.55,67.55,1100.0
2014-11-07 12:35:00,67.54,67.58,67.54,67.57,1300.0,67.54,67.58,67.54,67.57,1300.0
2014-11-07 12:40:00,67.55,67.56,67.51,67.55,4100.0,67.55,67.56,67.51,67.55,4100.0
2014-11-07 12:45:00,67.56,67.61,67.53,67.61,1400.0,67.56,67.61,67.53,67.61,1400.0
2014-11-07 12:50:00,67.61,67.69,67.61,67.68,2900.0,67.61,67.69,67.61,67.68,2900.0
2014-11-07 12:55:00,67.68,67.71,67.68,67.68,1500.0,67.68,67.71,67.68,67.68,1500.0
2014-11-07 13:00:00,67.66,67.78,67.66,67.78,3100.0,67.66,67.78,67.66,67.78,3100.0
2014-11-07 13:05:00,67.78,67.78,67.76,67.77,1800.0,67.78,67.78,67.76,67.77,1800.0
2014-11-07 13:10:00,67.78,67.8,67.76,67.76,2300.0,67.78,67.8,67.76,67.76,2300.0
2014-11-07 13:15:00,67.75,67.75,67.66,67.69,2000.0,67.75,67.75,67.66,67.69,2000.0
2014-11-07 13:20:00,67.72,67.72,67.68,67.71,1500.0,67.72,67.72,67.68,67.71,1500.0
2014-11-07 13:25:00,67.72,67.72,67.67,67.7,2200.0,67.72,67.72,67.67,67.7,2200.0
2014-11-07 13:30:00,67.71,67.8,67.7,67.8,3600.0,67.71,67.8,67.7,67.8,3600.0
2014-11-07 13:35:00,67.82,67.83,67.81,67.81,2400.0,67.82,67.83,67.81,67.81,2400.0
2014-11-07 13:40:00,67.78,67.83,67.78,67.83,2200.0,67.78,67.83,67.78,67.83,2200.0
2014-11-07 13:45:00,67.82,67.9,67.81,67.88,4700.0,67.82,67.9,67.81,67.88,4700.0
2014-11-07 13:50:00,67.89,67.98,67.89,67.98,3600.0,67.89,67.98,67.89,67.98,3600.0
2014-11-07 13:55:00,67.98,67.98,67.95,67.97,4400.0,67.98,67.98,67.95,67.97,4400.0
2014-11-07 14:00:00,67.97,68.05,67.97,68.01,7600.0,67.97,68.05,67.97,68.01,7600.0
2014-11-07 14:05:00,68.02,68.03,68.01,68.03,4500.0,68.02,68.03,68.01,68.03,4500.0
2014-11-07 14:10:00,68.02,68.03,68.01,68.03,6600.0,68.02,68.03,68.01,68.03,6600.0
2014-11-07 14:15:00,68.03,68.06,68.0,68.02,14200.0,68.03,68.06,68.0,68.02,14200.0
2014-11-07 14:20:00,67.99,67.99,67.83,67.86,12900.0,67.99,67.99,67.83,67.86,12900.0
2014-11-07 14:25:00,67.85,67.88,67.8,67.87,8700.0,67.85,67.88,67.8,67.87,8700.0
2014-11-07 14:30:00,67.88,67.88,67.84,67.84,1300.0,67.88,67.88,67.84,67.84,1300.0
2014-11-07 14:35:00,67.84,67.84,67.74,67.74,2700.0,67.84,67.84,67.74,67.74,2700.0
2014-11-07 14:40:00,67.75,67.75,67.69,67.69,6800.0,67.75,67.75,67.69,67.69,6800.0
2014-11-07 14:45:00,67.69,67.72,67.69,67.72,2000.0,67.69,67.72,67.69,67.72,2000.0
2014-11-07 14:50:00,67.71,67.71,67.67,67.67,2300.0,67.71,67.71,67.67,67.67,2300.0
2014-11-07 14:55:00,67.67,67.67,67.62,67.66,5700.0,67.67,67.67,67.62,67.66,5700.0
2014-11-07 15:00:00,67.65,67.66,67.62,67.62,3200.0,67.65,67.66,67.62,67.62,3200.0
2014-11-07 15:05:00,67.61,67.61,67.53,67.54,5900.0,67.61,67.61,67.53,67.54,5900.0
2014-11-07 15:10:00,67.54,67.54,67.47,67.47,3300.0,67.54,67.54,67.47,67.47,3300.0
2014-11-07 15:15:00,67.47,67.48,67.45,67.48,3900.0,67.47,67.48,67.45,67.48,3900.0
2014-11-07 15:20:00,67.47,67.48,67.45,67.47,5100.0,67.47,67.48,67.45,67.47,5100.0
2014-11-07 15:25:00,67.48,67.5,67.46,67.48,6700.0,67.48,67.5,67.46,67.48,6700.0
2014-11-07 15:30:00,67.5,67.63,67.49,67.62,16100.0,67.5,67.63,67.49,67.62,16100.0
2014-11-07 15:35:00,67.62,67.65,67.6,67.64,6700.0,67.62,67.65,67.6,67.64,6700.0
2014-11-07 15:40:00,67.63,67.64,67.6,67.62,6500.0,67.63,67.64,67.6,67.62,6500.0
2014-11-07 15:45:00,67.63,67.68,67.62,67.65,8700.0,67.63,67.68,67.62,67.65,8700.0
2014-11-07 15:50:00,67.65,67.8,67.65,67.69,12800.0,67.65,67.8,67.65,67.69,12800.0
2014-11-07 15:55:00,67.69,67.79,67.69,67.78,16500.0,67.69,67.79,67.69,67.78,16500.0
2014-11-10 09:30:00,67.4,67.69,67.09,67.69,61000.0,67.4,67.69,67.09,67.69,61000.0
2014-11-10 09:35:00,67.58,67.78,67.48,67.77,32100.0,67.58,67.78,67.48,67.77,32100.0
2014-11-10 09:40:00,67.8,67.9,67.59,67.61,13800.0,67.8,67.9,67.59,67.61,13800.0
2014-11-10 09:45:00,67.5,67.62,67.49,67.55,2900.0,67.5,67.62,67.49,67.55,2900.0
2014-11-10 09:50:00,67.8,67.98,67.68,67.94,65200.0,67.8,67.98,67.68,67.94,65200.0
2014-11-10 09:55:00,67.9,67.93,67.7,67.7,12400.0,67.9,67.93,67.7,67.7,12400.0
2014-11-10 10:00:00,67.73,68.07,67.73,68.0,7800.0,67.73,68.07,67.73,68.0,7800.0
2014-11-10 10:05:00,68.05,68.13,67.93,67.95,8000.0,68.05,68.13,67.93,67.95,8000.0
2014-11-10 10:10:00,68.0,68.03,67.78,67.84,2900.0,68.0,68.03,67.78,67.84,2900.0
2014-11-10 10:15:00,67.84,67.95,67.76,67.95,10500.0,67.84,67.95,67.76,67.95,10500.0
2014-11-10 10:20:00,67.85,67.96,67.79,67.82,11100.0,67.85,67.96,67.79,67.82,11100.0
2014-11-10 10:25:00,67.82,68.0,67.82,67.95,18600.0,67.82,68.0,67.82,67.95,18600.0
2014-11-10 10:30:00,67.93,68.08,67.88,68.02,20900.0,67.93,68.08,67.88,68.02,20900.0
2014-11-10 10:35:00,68.01,68.13,67.95,68.13,21500.0,68.01,68.13,67.95,68.13,21500.0
2014-11-10 10:40:00,68.08,68.2,67.92,68.12,5700.0,68.08,68.2,67.92,68.12,5700.0
2014-11-10 10:45:00,68.12,68.16,67.89,67.89,18000.0,68.12,68.16,67.89,67.89,18000.0
2014-11-10 10:50:00,67.98,68.23,67.92,68.23,17200.0,67.98,68.23,67.92,68.23,17200.0
2014-11-10 10:55:00,68.27,68.35,68.26,68.3,2700.0,68.27,68.35,68.26,68.3,2700.0
2014-11-10 11:00:00,68.31,68.31,68.18,68.23,900.0,68.31,68.31,68.18,68.23,900.0
2014-11-10 11:05:00,68.2,68.28,68.17,68.27,2100.0,68.2,68.28,68.17,68.27,2100.0
2014-11-10 11:10:00,68.21,68.3,68.17,68.19,7800.0,68.21,68.3,68.17,68.19,7800.0
2014-11-10 11:15:00,68.18,68.26,68.18,68.22,4700.0,68.18,68.26,68.18,68.22,4700.0
2014-11-10 11:20:00,68.21,68.3,68.19,68.3,1700.0,68.21,68.3,68.19,68.3,1700.0
2014-11-10 11:25:00,68.25,68.31,68.25,68.26,2800.0,68.25,68.31,68.25,68.26,2800.0
2014-11-10 11:30:00,68.3,68.35,68.25,68.33,3300.0,68.3,68.35,68.25,68.33,3300.0
2014-11-10 11:35:00,68.33,68.46,68.31,68.46,20000.0,68.33,68.46,68.31,68.46,20000.0
2014-11-10 11:40:00,68.47,68.53,68.46,68.51,5600.0,68.47,68.53,68.46,68.51,5600.0
2014-11-10 11:45:00,68.5,68.59,68.47,68.59,7600.0,68.5,68.59,68.47,68.59,7600.0
2014-11-10 11:50:00,68.56,68.59,68.56,68.59,7500.0,68.56,68.59,68.56,68.59,7500.0
2014-11-10 11:55:00,68.59,68.72,68.59,68.69,8400.0,68.59,68.72,68.59,68.69,8400.0
2014-11-10 12:00:00,68.73,68.73,68.67,68.7,3300.0,68.73,68.73,68.67,68.7,3300.0
2014-11-10 12:05:00,68.7,68.71,68.66,68.7,14400.0,68.7,68.71,68.66,68.7,14400.0
2014-11-10 12:10:00,68.7,68.76,68.68,68.76,37000.0,68.7,68.76,68.68,68.76,37000.0
2014-11-10 12:15:00,68.69,68.74,68.66,68.73,20100.0,68.69,68.74,68.66,68.73,20100.0
2014-11-10 12:20:00,68.71,68.78,68.67,68.78,11500.0,68.71,68.78,68.67,68.78,11500.0
2014-11-10 12:25:00,68.7,68.78,68.7,68.73,11200.0,68.7,68.78,68.7,68.73,11200.0
2014-11-10 12:30:00,68.73,68.75,68.66,68.66,7200.0,68.73,68.75,68.66,68.66,7200.0
2014-11-10 12:35:00,68.66,68.66,68.5,68.54,6700.0,68.66,68.66,68.5,68.54,6700.0
2014-11-10 12:40:00,68.58,68.81,68.58,68.77,11100.0,68.58,68.81,68.58,68.77,11100.0
2014-11-10 12:45:00,68.76,68.79,68.67,68.67,2800.0,68.76,68.79,68.67,68.67,2800.0
2014-11-10 12:50:00,68.61,68.7,68.6,68.61,2600.0,68.61,68.7,68.6,68.61,2600.0
2014-11-10 12:55:00,68.6,68.68,68.6,68.65,1700.0,68.6,68.68,68.6,68.65,1700.0
2014-11-10 13:00:00,68.62,68.62,68.6,68.62,2000.0,68.62,68.62,68.6,68.62,2000.0
2014-11-10 13:05:00,68.6,68.8,68.6,68.8,8800.0,68.6,68.8,68.6,68.8,8800.0
2014-11-10 13:10:00,68.88,68.88,68.77,68.77,2100.0,68.88,68.88,68.77,68.77,2100.0
2014-11-10 13:15:00,68.75,68.8,68.66,68.78,4200.0,68.75,68.8,68.66,68.78,4200.0
2014-11-10 13:20:00,68.78,68.84,68.77,68.78,6700.0,68.78,68.84,68.77,68.78,6700.0
2014-11-10 13:25:00,68.7,68.81,68.69,68.75,8000.0,68.7,68.81,68.69,68.75,8000.0
2014-11-10 13:30:00,68.8,68.8,68.64,68.69,19200.0,68.8,68.8,68.64,68.69,19200.0
2014-11-10 13:35:00,68.7,68.73,68.7,68.7,1400.0,68.7,68.73,68.7,68.7,1400.0
2014-11-10 13:40:00,68.69,68.7,68.64,68.67,2100.0,68.69,68.7,68.64,68.67,2100.0
2014-11-10 13:45:00,68.67,68.75,68.64,68.73,4300.0,68.67,68.75,68.64,68.73,4300.0
2014-11-10 13:50:00,68.7,68.74,68.64,68.69,2200.0,68.7,68.74,68.64,68.69,2200.0
2014-11-10 13:55:00,68.67,68.69,68.64,68.69,2400.0,68.67,68.69,68.64,68.69,2400.0
2014-11-10 14:00:00,68.67,68.67,68.62,68.65,8100.0,68.67,68.67,68.62,68.65,8100.0
2014-11-10 14:05:00,68.67,68.71,68.65,68.7,2500.0,68.67,68.71,68.65,68.7,2500.0
2014-11-10 14:10:00,68.68,68.7,68.65,68.7,5800.0,68.68,68.7,68.65,68.7,5800.0
2014-11-10 14:15:00,68.68,68.89,68.67,68.86,8400.0,68.68,68.89,68.67,68.86,8400.0
2014-11-10 14:20:00,68.85,68.9,68.83,68.86,2900.0,68.85,68.9,68.83,68.86,2900.0
2014-11-10 14:25:00,68.84,69.0,68.83,69.0,15500.0,68.84,69.0,68.83,69.0,15500.0
2014-11-10 14:30:00,68.98,69.0,68.94,68.96,16700.0,68.98,69.0,68.94,68.96,16700.0
2014-11-10 14:35:00,68.99,69.13,68.96,69.05,50800.0,68.99,69.13,68.96,69.05,50800.0
2014-11-10 14:40:00,69.05,69.11,69.0,69.09,25400.0,69.05,69.11,69.0,69.09,25400.0
2014-11-10 14:45:00,69.08,69.12,69.02,69.02,30100.0,69.08,69.12,69.02,69.02,30100.0
2014-11-10 14:50:00,69.02,69.03,69.0,69.0,12800.0,69.02,69.03,69.0,69.0,12800.0
2014-11-10 14:55:00,69.0,69.16,69.0,69.12,29000.0,69.0,69.16,69.0,69.12,29000.0
2014-11-10 15:00:00,69.15,69.24,69.15,69.24,19600.0,69.15,69.24,69.15,69.24,19600.0
2014-11-10 15:05:00,69.21,69.34,69.21,69.33,17900.0,69.21,69.34,69.21,69.33,17900.0
2014-11-10 15:10:00,69.32,69.32,69.17,69.17,14400.0,69.32,69.32,69.17,69.17,14400.0
2014-11-10 15:15:00,69.17,69.22,69.09,69.09,12800.0,69.17,69.22,69.09,69.09,12800.0
2014-11-10 15:20:00,69.11,69.11,69.03,69.05,13800.0,69.11,69.11,69.03,69.05,13800.0
2014-11-10 15:25:00,69.04,69.05,68.98,69.01,11900.0,69.04,69.05,68.98,69.01,11900.0
2014-11-10 15:30:00,69.01,69.07,68.98,69.05,18000.0,69.01,69.07,68.98,69.05,18000.0
2014-11-10 15:35:00,69.05,69.1,69.03,69.09,16100.0,69.05,69.1,69.03,69.09,16100.0
2014-11-10 15:40:00,69.07,69.09,68.99,68.99,22800.0,69.07,69.09,68.99,68.99,22800.0
2014-11-10 15:45:00,68.99,69.01,68.9,68.9,25100.0,68.99,69.01,68.9,68.9,25100.0
2014-11-10 15:50:00,68.91,68.94,68.82,68.87,23200.0,68.91,68.94,68.82,68.87,23200.0
2014-11-10 15:55:00,68.87,68.96,68.84,68.88,51600.0,68.87,68.96,68.84,68.88,51600.0
2014-11-11 09:30:00,68.62,68.66,68.41,68.53,28500.0,68.62,68.66,68.41,68.53,28500.0
2014-11-11 09:35:00,68.64,69.0,68.53,68.85,68700.0,68.64,69.0,68.53,68.85,68700.0
2014-11-11 09:40:00,68.84,69.0,68.28,68.31,19300.0,68.84,69.0,68.28,68.31,19300.0
2014-11-11 09:45:00,68.45,68.54,68.26,68.52,7300.0,68.45,68.54,68.26,68.52,7300.0
2014-11-11 09:50:00,68.51,68.65,68.42,68.46,6700.0,68.51,68.65,68.42,68.46,6700.0
2014-11-11 09:55:00,68.45,68.57,68.35,68.46,52500.0,68.45,68.57,68.35,68.46,52500.0
2014-11-11 10:00:00,68.5,68.64,68.45,68.45,10800.0,68.5,68.64,68.45,68.45,10800.0
2014-11-11 10:05:00,68.41,68.59,68.29,68.52,20400.0,68.41,68.59,68.29,68.52,20400.0
2014-11-11 10:10:00,68.58,68.59,68.46,68.5,8200.0,68.58,68.59,68.46,68.5,8200.0
2014-11-11 10:15:00,68.49,68.5,67.96,68.13,41700.0,68.49,68.5,67.96,68.13,41700.0
2014-11-11 10:20:00,68.14,68.15,68.01,68.07,10300.0,68.14,68.15,68.01,68.07,10300.0
2014-11-11 10:25:00,68.18,68.26,68.17,68.25,2700.0,68.18,68.26,68.17,68.25,2700.0
2014-11-11 10:30:00,68.18,68.39,67.99,68.14,20400.0,68.18,68.39,67.99,68.14,20400.0
2014-11-11 10:35:00,68.24,68.24,68.03,68.15,8200.0,68.24,68.24,68.03,68.15,8200.0
2014-11-11 10:40:00,68.15,68.16,68.08,68.16,4400.0,68.15,68.16,68.08,68.16,4400.0
2014-11-11 10:45:00,68.15,68.28,68.15,68.28,1300.0,68.15,68.28,68.15,68.28,1300.0
2014-11-11 10:50:00,68.21,68.5,68.21,68.5,3300.0,68.21,68.5,68.21,68.5,3300.0
2014-11-11 10:55:00,68.5,68.58,68.46,68.46,2500.0,68.5,68.58,68.46,68.46,2500.0
2014-11-11 11:00:00,68.47,68.47,68.26,68.26,27800.0,68.47,68.47,68.26,68.26,27800.0
2014-11-11 11:05:00,68.26,68.26,68.14,68.21,3600.0,68.26,68.26,68.14,68.21,3600.0
2014-11-11 11:10:00,68.2,68.47,68.14,68.3,21500.0,68.2,68.47,68.14,68.3,21500.0
2014-11-11 11:15:00,68.3,68.3,68.15,68.3,4000.0,68.3,68.3,68.15,68.3,4000.0
2014-11-11 11:20:00,68.24,68.28,68.22,68.22,1600.0,68.24,68.28,68.22,68.22,1600.0
2014-11-11 11:25:00,68.21,68.29,68.21,68.26,5900.0,68.21,68.29,68.21,68.26,5900.0
2014-11-11 11:30:00,68.22,68.23,68.21,68.23,3700.0,68.22,68.23,68.21,68.23,3700.0
2014-11-11 11:35:00,68.27,68.29,68.24,68.26,2600.0,68.27,68.29,68.24,68.26,2600.0
2014-11-11 11:40:00,68.22,68.29,68.21,68.22,10500.0,68.22,68.29,68.21,68.22,10500.0
2014-11-11 11:45:00,68.29,68.29,68.21,68.27,3500.0,68.29,68.29,68.21,68.27,3500.0
2014-11-11 11:50:00,68.26,68.47,68.25,68.47,4100.0,68.26,68.47,68.25,68.47,4100.0
2014-11-11 11:55:00,68.48,68.5,68.45,68.46,3000.0,68.48,68.5,68.45,68.46,3000.0
2014-11-11 12:00:00,68.45,68.48,68.39,68.39,2000.0,68.45,68.48,68.39,68.39,2000.0
2014-11-11 12:05:00,68.32,68.33,68.22,68.24,3900.0,68.32,68.33,68.22,68.24,3900.0
2014-11-11 12:10:00,68.27,68.31,68.26,68.31,2100.0,68.27,68.31,68.26,68.31,2100.0
2014-11-11 12:15:00,68.39,68.43,68.39,68.42,1500.0,68.39,68.43,68.39,68.42,1500.0
2014-11-11 12:20:00,68.37,68.45,68.37,68.45,1700.0,68.37,68.45,68.37,68.45,1700.0
2014-11-11 12:25:00,68.44,68.47,68.23,68.24,5700.0,68.44,68.47,68.23,68.24,5700.0
2014-11-11 12:30:00,68.21,68.3,68.21,68.29,4700.0,68.21,68.3,68.21,68.29,4700.0
2014-11-11 12:35:00,68.33,68.36,68.25,68.28,4300.0,68.33,68.36,68.25,68.28,4300.0
2014-11-11 12:40:00,68.29,68.29,68.29,68.29,500.0,68.29,68.29,68.29,68.29,500.0
2014-11-11 12:45:00,68.21,68.29,68.21,68.29,1800.0,68.21,68.29,68.21,68.29,1800.0
2014-11-11 12:50:00,68.25,68.36,68.24,68.36,11400.0,68.25,68.36,68.24,68.36,11400.0
2014-11-11 12:55:00,68.29,68.34,68.25,68.25,4500.0,68.29,68.34,68.25,68.25,4500.0
2014-11-11 13:00:00,68.21,68.28,68.21,68.26,5300.0,68.21,68.28,68.21,68.26,5300.0
2014-11-11 13:05:00,68.28,68.36,68.23,68.3,9400.0,68.28,68.36,68.23,68.3,9400.0
2014-11-11 13:10:00,68.28,68.28,68.2,68.2,3200.0,68.28,68.28,68.2,68.2,3200.0
2014-11-11 13:15:00,68.14,68.25,68.12,68.18,4300.0,68.14,68.25,68.12,68.18,4300.0
2014-11-11 13:20:00,68.17,68.21,68.17,68.21,400.0,68.17,68.21,68.17,68.21,400.0
2014-11-11 13:25:00,68.19,68.19,68.17,68.19,1200.0,68.19,68.19,68.17,68.19,1200.0
2014-11-11 13:30:00,68.17,68.25,68.16,68.22,16700.0,68.17,68.25,68.16,68.22,16700.0
2014-11-11 13:35:00,68.22,68.27,68.2,68.2,1500.0,68.22,68.27,68.2,68.2,1500.0
2014-11-11 13:40:00,68.23,68.24,68.18,68.21,5400.0,68.23,68.24,68.18,68.21,5400.0
2014-11-11 13:45:00,68.22,68.28,68.2,68.24,11000.0,68.22,68.28,68.2,68.24,11000.0
2014-11-11 13:50:00,68.24,68.31,68.2,68.31,3100.0,68.24,68.31,68.2,68.31,3100.0
2014-11-11 13:55:00,68.33,68.43,68.28,68.28,7100.0,68.33,68.43,68.28,68.28,7100.0
2014-11-11 14:00:00,68.23,68.29,68.22,68.29,4600.0,68.23,68.29,68.22,68.29,4600.0
2014-11-11 14:05:00,68.33,68.33,68.24,68.24,1000.0,68.33,68.33,68.24,68.24,1000.0
2014-11-11 14:10:00,68.24,68.26,68.17,68.23,5500.0,68.24,68.26,68.17,68.23,5500.0
2014-11-11 14:15:00,68.18,68.22,68.18,68.19,3300.0,68.18,68.22,68.18,68.19,3300.0
2014-11-11 14:20:00,68.17,68.23,68.13,68.23,2300.0,68.17,68.23,68.13,68.23,2300.0
2014-11-11 14:25:00,68.2,68.21,68.1,68.2,7700.0,68.2,68.21,68.1,68.2,7700.0
2014-11-11 14:30:00,68.18,68.24,68.18,68.19,1700.0,68.18,68.24,68.18,68.19,1700.0
2014-11-11 14:35:00,68.21,68.22,68.12,68.17,2500.0,68.21,68.22,68.12,68.17,2500.0
2014-11-11 14:40:00,68.19,68.24,68.19,68.22,2800.0,68.19,68.24,68.19,68.22,2800.0
2014-11-11 14:45:00,68.2,68.3,68.2,68.22,6800.0,68.2,68.3,68.2,68.22,6800.0
2014-11-11 14:50:00,68.25,68.25,68.18,68.18,2100.0,68.25,68.25,68.18,68.18,2100.0
2014-11-11 14:55:00,68.19,68.19,68.08,68.1,10900.0,68.19,68.19,68.08,68.1,10900.0
2014-11-11 15:00:00,68.14,68.19,68.1,68.16,2200.0,68.14,68.19,68.1,68.16,2200.0
2014-11-11 15:05:00,68.17,68.17,68.09,68.12,3100.0,68.17,68.17,68.09,68.12,3100.0
2014-11-11 15:10:00,68.1,68.1,68.05,68.07,2600.0,68.1,68.1,68.05,68.07,2600.0
2014-11-11 15:15:00,68.08,68.08,68.02,68.02,3800.0,68.08,68.08,68.02,68.02,3800.0
2014-11-11 15:20:00,68.04,68.05,67.97,67.97,4300.0,68.04,68.05,67.97,67.97,4300.0
2014-11-11 15:25:00,67.99,68.1,67.94,68.06,23700.0,67.99,68.1,67.94,68.06,23700.0
2014-11-11 15:30:00,68.06,68.13,68.06,68.11,4400.0,68.06,68.13,68.06,68.11,4400.0
2014-11-11 15:35:00,68.09,68.27,68.09,68.25,13100.0,68.09,68.27,68.09,68.25,13100.0
2014-11-11 15:40:00,68.28,68.3,68.24,68.27,7800.0,68.28,68.3,68.24,68.27,7800.0
2014-11-11 15:45:00,68.25,68.28,68.17,68.17,7100.0,68.25,68.28,68.17,68.17,7100.0
2014-11-11 15:50:00,68.18,68.2,68.1,68.12,6800.0,68.18,68.2,68.1,68.12,6800.0
2014-11-11 15:55:00,68.12,68.15,68.04,68.15,21500.0,68.12,68.15,68.04,68.15,21500.0
2014-11-12 09:30:00,67.77,68.59,67.77,68.57,45300.0,67.77,68.59,67.77,68.57,45300.0
2014-11-12 09:35:00,68.64,68.64,68.32,68.48,5800.0,68.64,68.64,68.32,68.48,5800.0
2014-11-12 09:40:00,68.47,68.48,68.14,68.2,28900.0,68.47,68.48,68.14,68.2,28900.0
2014-11-12 09:45:00,68.16,68.43,68.03,68.25,30300.0,68.16,68.43,68.03,68.25,30300.0
2014-11-12 09:50:00,68.3,68.3,68.0,68.14,14300.0,68.3,68.3,68.0,68.14,14300.0
2014-11-12 09:55:00,68.25,68.38,68.02,68.02,21100.0,68.25,68.38,68.02,68.02,21100.0
2014-11-12 10:00:00,68.03,68.08,67.91,68.04,3700.0,68.03,68.08,67.91,68.04,3700.0
2014-11-12 10:05:00,68.03,68.28,68.03,68.27,1600.0,68.03,68.28,68.03,68.27,1600.0
2014-11-12 10:10:00,68.24,68.34,67.95,67.99,21600.0,68.24,68.34,67.95,67.99,21600.0
2014-11-12 10:15:00,67.98,67.98,67.85,67.92,2100.0,67.98,67.98,67.85,67.92,2100.0
2014-11-12 10:20:00,67.96,68.0,67.9,67.97,3800.0,67.96,68.0,67.9,67.97,3800.0
2014-11-12 10:25:00,67.99,67.99,67.6,67.7,5500.0,67.99,67.99,67.6,67.7,5500.0
2014-11-12 10:30:00,67.66,67.67,67.58,67.67,5700.0,67.66,67.67,67.58,67.67,5700.0
2014-11-12 10:35:00,67.76,67.77,67.63,67.65,21300.0,67.76,67.77,67.63,67.65,21300.0
2014-11-12 10:40:00,67.67,67.75,67.53,67.6,17700.0,67.67,67.75,67.53,67.6,17700.0
2014-11-12 10:45:00,67.59,67.59,67.4,67.45,3600.0,67.59,67.59,67.4,67.45,3600.0
2014-11-12 10:50:00,67.48,67.49,67.4,67.48,4500.0,67.48,67.49,67.4,67.48,4500.0
2014-11-12 10:55:00,67.51,67.56,67.37,67.42,8300.0,67.51,67.56,67.37,67.42,8300.0
2014-11-12 11:00:00,67.36,67.43,67.35,67.37,10100.0,67.36,67.43,67.35,67.37,10100.0
2014-11-12 11:05:00,67.41,67.43,67.39,67.43,4100.0,67.41,67.43,67.39,67.43,4100.0
2014-11-12 11:10:00,67.44,67.47,67.42,67.43,2900.0,67.44,67.47,67.42,67.43,2900.0
2014-11-12 11:15:00,67.45,67.58,67.4,67.5,25200.0,67.45,67.58,67.4,67.5,25200.0
2014-11-12 11:20:00,67.51,67.62,67.51,67.57,3900.0,67.51,67.62,67.51,67.57,3900.0
2014-11-12 11:25:00,67.55,67.58,67.54,67.54,3500.0,67.55,67.58,67.54,67.54,3500.0
2014-11-12 11:30:00,67.55,67.6,67.53,67.53,18900.0,67.55,67.6,67.53,67.53,18900.0
2014-11-12 11:35:00,67.57,67.7,67.52,67.6,11300.0,67.57,67.7,67.52,67.6,11300.0
2014-11-12 11:40:00,67.61,67.64,67.59,67.6,8500.0,67.61,67.64,67.59,67.6,8500.0
2014-11-12 11:45:00,67.64,67.64,67.53,67.56,12100.0,67.64,67.64,67.53,67.56,12100.0
2014-11-12 11:50:00,67.55,67.57,67.5,67.54,7000.0,67.55,67.57,67.5,67.54,7000.0
2014-11-12 11:55:00,67.55,67.61,67.52,67.55,34100.0,67.55,67.61,67.52,67.55,34100.0
2014-11-12 12:00:00,67.55,67.65,67.55,67.6,13800.0,67.55,67.65,67.55,67.6,13800.0
2014-11-12 12:05:00,67.65,67.67,67.56,67.6,17600.0,67.65,67.67,67.56,67.6,17600.0
2014-11-12 12:10:00,67.65,67.65,67.56,67.62,4800.0,67.65,67.65,67.56,67.62,4800.0
2014-11-12 12:15:00,67.61,67.68,67.59,67.6,11800.0,67.61,67.68,67.59,67.6,11800.0
2014-11-12 12:20:00,67.61,67.91,67.58,67.9,15300.0,67.61,67.91,67.58,67.9,15300.0
2014-11-12 12:25:00,67.86,67.94,67.86,67.94,1800.0,67.86,67.94,67.86,67.94,1800.0
2014-11-12 12:30:00,67.94,67.95,67.89,67.95,2900.0,67.94,67.95,67.89,67.95,2900.0
2014-11-12 12:35:00,67.9,67.9,67.75,67.77,8300.0,67.9,67.9,67.75,67.77,8300.0
2014-11-12 12:40:00,67.75,67.85,67.75,67.83,1600.0,67.75,67.85,67.75,67.83,1600.0
2014-11-12 12:45:00,67.83,67.93,67.78,67.93,1900.0,67.83,67.93,67.78,67.93,1900.0
2014-11-12 12:50:00,67.89,67.92,67.89,67.92,400.0,67.89,67.92,67.89,67.92,400.0
2014-11-12 12:55:00,67.95,67.97,67.92,67.95,2600.0,67.95,67.97,67.92,67.95,2600.0
2014-11-12 13:00:00,67.93,67.98,67.91,67.92,3800.0,67.93,67.98,67.91,67.92,3800.0
2014-11-12 13:05:00,67.92,67.97,67.87,67.87,4700.0,67.92,67.97,67.87,67.87,4700.0
2014-11-12 13:10:00,67.87,67.92,67.86,67.9,7200.0,67.87,67.92,67.86,67.9,7200.0
2014-11-12 13:15:00,67.9,67.9,67.84,67.9,5500.0,67.9,67.9,67.84,67.9,5500.0
2014-11-12 13:20:00,67.9,68.0,67.76,67.96,70500.0,67.9,68.0,67.76,67.96,70500.0
2014-11-12 13:25:00,68.0,68.04,67.91,67.94,11700.0,68.0,68.04,67.91,67.94,11700.0
2014-11-12 13:30:00,67.92,67.92,67.87,67.92,900.0,67.92,67.92,67.87,67.92,900.0
2014-11-12 13:35:00,67.9,67.91,67.83,67.83,2300.0,67.9,67.91,67.83,67.83,2300.0
2014-11-12 13:40:00,67.83,67.88,67.76,67.76,2300.0,67.83,67.88,67.76,67.76,2300.0
2014-11-12 13:45:00,67.73,67.84,67.7,67.76,9900.0,67.73,67.84,67.7,67.76,9900.0
2014-11-12 13:50:00,67.78,67.8,67.63,67.64,22600.0,67.78,67.8,67.63,67.64,22600.0
2014-11-12 13:55:00,67.67,67.67,67.51,67.64,28300.0,67.67,67.67,67.51,67.64,28300.0
2014-11-12 14:00:00,67.64,67.69,67.64,67.69,1000.0,67.64,67.69,67.64,67.69,1000.0
2014-11-12 14:05:00,67.69,67.9,67.69,67.9,8200.0,67.69,67.9,67.69,67.9,8200.0
2014-11-12 14:10:00,67.86,67.9,67.86,67.89,3000.0,67.86,67.9,67.86,67.89,3000.0
2014-11-12 14:15:00,67.88,67.97,67.88,67.97,3100.0,67.88,67.97,67.88,67.97,3100.0
2014-11-12 14:20:00,67.96,67.96,67.91,67.96,4000.0,67.96,67.96,67.91,67.96,4000.0
2014-11-12 14:25:00,67.96,68.09,67.96,68.09,16400.0,67.96,68.09,67.96,68.09,16400.0
2014-11-12 14:30:00,68.09,68.19,68.09,68.19,11200.0,68.09,68.19,68.09,68.19,11200.0
2014-11-12 14:35:00,68.21,68.23,68.18,68.21,5000.0,68.21,68.23,68.18,68.21,5000.0
2014-11-12 14:40:00,68.18,68.18,68.1,68.12,4900.0,68.18,68.18,68.1,68.12,4900.0
2014-11-12 14:45:00,68.06,68.09,68.0,68.01,4600.0,68.06,68.09,68.0,68.01,4600.0
2014-11-12 14:50:00,68.0,68.0,67.89,67.96,3500.0,68.0,68.0,67.89,67.96,3500.0
2014-11-12 14:55:00,67.94,67.98,67.89,67.97,8200.0,67.94,67.98,67.89,67.97,8200.0
2014-11-12 15:00:00,67.94,67.99,67.93,67.94,26600.0,67.94,67.99,67.93,67.94,26600.0
2014-11-12 15:05:00,67.95,68.03,67.94,68.01,8200.0,67.95,68.03,67.94,68.01,8200.0
2014-11-12 15:10:00,68.01,68.01,67.89,67.9,5500.0,68.01,68.01,67.89,67.9,5500.0
2014-11-12 15:15:00,67.89,67.92,67.88,67.91,5700.0,67.89,67.92,67.88,67.91,5700.0
2014-11-12 15:20:00,67.89,67.95,67.88,67.95,5500.0,67.89,67.95,67.88,67.95,5500.0
2014-11-12 15:25:00,67.97,68.01,67.86,67.91,10200.0,67.97,68.01,67.86,67.91,10200.0
2014-11-12 15:30:00,67.94,67.99,67.93,67.99,9300.0,67.94,67.99,67.93,67.99,9300.0
2014-11-12 15:35:00,67.98,68.1,67.95,68.08,9500.0,67.98,68.1,67.95,68.08,9500.0
2014-11-12 15:40:00,68.08,68.15,68.08,68.11,6600.0,68.08,68.15,68.08,68.11,6600.0
2014-11-12 15:45:00,68.1,68.11,67.96,67.98,18000.0,68.1,68.11,67.96,67.98,18000.0
2014-11-12 15:50:00,68.02,68.13,67.92,67.96,19100.0,68.02,68.13,67.92,67.96,19100.0
2014-11-12 15:55:00,67.95,67.97,67.64,67.68,138700.0,67.95,67.97,67.64,67.68,138700.0
2014-11-13 09:30:00,67.62,67.92,67.51,67.75,8200.0,67.62,67.92,67.51,67.75,8200.0
2014-11-13 09:35:00,67.82,68.26,67.82,68.17,7100.0,67.82,68.26,67.82,68.17,7100.0
2014-11-13 09:40:00,68.11,68.24,67.9,67.9,28600.0,68.11,68.24,67.9,67.9,28600.0
2014-11-13 09:45:00,67.9,67.9,67.63,67.82,6800.0,67.9,67.9,67.63,67.82,6800.0
2014-11-13 09:50:00,67.78,68.09,67.78,68.01,11400.0,67.78,68.09,67.78,68.01,11400.0
2014-11-13 09:55:00,68.08,68.12,68.01,68.12,9600.0,68.08,68.12,68.01,68.12,9600.0
2014-11-13 10:00:00,68.19,68.2,68.01,68.01,12700.0,68.19,68.2,68.01,68.01,12700.0
2014-11-13 10:05:00,68.02,68.17,68.01,68.08,11800.0,68.02,68.17,68.01,68.08,11800.0
2014-11-13 10:10:00,68.15,68.15,68.04,68.06,1700.0,68.15,68.15,68.04,68.06,1700.0
2014-11-13 10:15:00,68.06,68.11,68.02,68.04,4600.0,68.06,68.11,68.02,68.04,4600.0
2014-11-13 10:20:00,68.02,68.1,68.01,68.01,7300.0,68.02,68.1,68.01,68.01,7300.0
2014-11-13 10:25:00,68.02,68.05,68.01,68.02,4300.0,68.02,68.05,68.01,68.02,4300.0
2014-11-13 10:30:00,68.03,68.09,68.02,68.07,2900.0,68.03,68.09,68.02,68.07,2900.0
2014-11-13 10:35:00,68.05,68.07,67.87,67.91,25000.0,68.05,68.07,67.87,67.91,25000.0
2014-11-13 10:40:00,67.87,67.87,67.8,67.8,1600.0,67.87,67.87,67.8,67.8,1600.0
2014-11-13 10:45:00,67.81,67.83,67.76,67.77,1600.0,67.81,67.83,67.76,67.77,1600.0
2014-11-13 10:50:00,67.76,67.8,67.71,67.76,10000.0,67.76,67.8,67.71,67.76,10000.0
2014-11-13 10:55:00,67.73,67.78,67.61,67.61,3500.0,67.73,67.78,67.61,67.61,3500.0
2014-11-13 11:00:00,67.61,67.61,67.26,67.35,6700.0,67.61,67.61,67.26,67.35,6700.0
2014-11-13 11:05:00,67.34,67.35,67.11,67.16,7300.0,67.34,67.35,67.11,67.16,7300.0
2014-11-13 11:10:00,67.1,67.14,67.02,67.08,13100.0,67.1,67.14,67.02,67.08,13100.0
2014-11-13 11:15:00,67.08,67.08,66.95,67.02,9200.0,67.08,67.08,66.95,67.02,9200.0
2014-11-13 11:20:00,67.04,67.15,67.04,67.15,2600.0,67.04,67.15,67.04,67.15,2600.0
2014-11-13 11:25:00,67.15,67.29,67.15,67.21,4600.0,67.15,67.29,67.15,67.21,4600.0
2014-11-13 11:30:00,67.23,67.23,66.99,66.99,6800.0,67.23,67.23,66.99,66.99,6800.0
2014-11-13 11:35:00,66.96,67.0,66.92,66.92,12000.0,66.96,67.0,66.92,66.92,12000.0
2014-11-13 11:40:00,66.96,66.96,66.7,66.73,11600.0,66.96,66.96,66.7,66.73,11600.0
2014-11-13 11:45:00,66.74,66.87,66.69,66.83,5500.0,66.74,66.87,66.69,66.83,5500.0
2014-11-13 11:50:00,66.83,66.96,66.81,66.96,2000.0,66.83,66.96,66.81,66.96,2000.0
2014-11-13 11:55:00,67.0,67.04,66.99,66.99,5400.0,67.0,67.04,66.99,66.99,5400.0
2014-11-13 12:00:00,66.97,66.97,66.83,66.84,2200.0,66.97,66.97,66.83,66.84,2200.0
2014-11-13 12:05:00,66.85,67.1,66.83,67.1,3600.0,66.85,67.1,66.83,67.1,3600.0
2014-11-13 12:10:00,67.05,67.06,67.02,67.04,1700.0,67.05,67.06,67.02,67.04,1700.0
2014-11-13 12:15:00,67.07,67.31,67.04,67.17,10900.0,67.07,67.31,67.04,67.17,10900.0
2014-11-13 12:20:00,67.17,67.36,67.17,67.36,2900.0,67.17,67.36,67.17,67.36,2900.0
2014-11-13 12:25:00,67.37,67.49,67.36,67.47,4600.0,67.37,67.49,67.36,67.47,4600.0
2014-11-13 12:30:00,67.49,67.51,67.47,67.48,3300.0,67.49,67.51,67.47,67.48,3300.0
2014-11-13 12:35:00,67.51,67.62,67.49,67.62,1100.0,67.51,67.62,67.49,67.62,1100.0
2014-11-13 12:40:00,67.62,67.66,67.6,67.66,1100.0,67.62,67.66,67.6,67.66,1100.0
2014-11-13 12:45:00,67.73,67.73,67.61,67.61,1900.0,67.73,67.73,67.61,67.61,1900.0
2014-11-13 12:50:00,67.69,67.74,67.67,67.72,2900.0,67.69,67.74,67.67,67.72,2900.0
2014-11-13 12:55:00,67.71,67.72,67.55,67.55,6700.0,67.71,67.72,67.55,67.55,6700.0
2014-11-13 13:00:00,67.5,67.58,67.47,67.58,1800.0,67.5,67.58,67.47,67.58,1800.0
2014-11-13 13:05:00,67.59,67.59,67.43,67.43,1000.0,67.59,67.59,67.43,67.43,1000.0
2014-11-13 13:10:00,67.42,67.42,67.3,67.31,2800.0,67.42,67.42,67.3,67.31,2800.0
2014-11-13 13:15:00,67.27,67.27,67.22,67.22,1000.0,67.27,67.27,67.22,67.22,1000.0
2014-11-13 13:20:00,67.2,67.2,66.85,66.85,5900.0,67.2,67.2,66.85,66.85,5900.0
2014-11-13 13:25:00,66.8,66.81,66.74,66.79,5600.0,66.8,66.81,66.74,66.79,5600.0
2014-11-13 13:30:00,66.75,66.75,66.63,66.63,8100.0,66.75,66.75,66.63,66.63,8100.0
2014-11-13 13:35:00,66.66,66.8,66.51,66.8,4100.0,66.66,66.8,66.51,66.8,4100.0
2014-11-13 13:40:00,66.81,66.83,66.77,66.83,8400.0,66.81,66.83,66.77,66.83,8400.0
2014-11-13 13:45:00,66.84,66.84,66.71,66.79,4100.0,66.84,66.84,66.71,66.79,4100.0
2014-11-13 13:50:00,66.74,66.8,66.69,66.78,5100.0,66.74,66.8,66.69,66.78,5100.0
2014-11-13 13:55:00,66.84,66.84,66.74,66.81,3000.0,66.84,66.84,66.74,66.81,3000.0
2014-11-13 14:00:00,66.81,66.95,66.79,66.88,10600.0,66.81,66.95,66.79,66.88,10600.0
2014-11-13 14:05:00,66.86,66.89,66.83,66.89,2700.0,66.86,66.89,66.83,66.89,2700.0
2014-11-13 14:10:00,66.85,66.92,66.75,66.75,5900.0,66.85,66.92,66.75,66.75,5900.0
2014-11-13 14:15:00,66.82,66.94,66.8,66.86,17400.0,66.82,66.94,66.8,66.86,17400.0
2014-11-13 14:20:00,66.89,66.92,66.85,66.85,3400.0,66.89,66.92,66.85,66.85,3400.0
2014-11-13 14:25:00,66.85,66.95,66.85,66.94,6300.0,66.85,66.95,66.85,66.94,6300.0
2014-11-13 14:30:00,66.93,67.0,66.86,66.86,4400.0,66.93,67.0,66.86,66.86,4400.0
2014-11-13 14:35:00,66.86,66.88,66.85,66.86,6900.0,66.86,66.88,66.85,66.86,6900.0
2014-11-13 14:40:00,66.86,66.91,66.85,66.88,5700.0,66.86,66.91,66.85,66.88,5700.0
2014-11-13 14:45:00,66.92,67.03,66.87,66.89,10500.0,66.92,67.03,66.87,66.89,10500.0
2014-11-13 14:50:00,66.85,66.91,66.85,66.9,6900.0,66.85,66.91,66.85,66.9,6900.0
2014-11-13 14:55:00,66.88,66.92,66.85,66.92,8300.0,66.88,66.92,66.85,66.92,8300.0
2014-11-13 15:00:00,66.87,66.92,66.85,66.86,6300.0,66.87,66.92,66.85,66.86,6300.0
2014-11-13 15:05:00,66.85,66.92,66.85,66.87,6700.0,66.85,66.92,66.85,66.87,6700.0
2014-11-13 15:10:00,66.87,66.91,66.84,66.9,7400.0,66.87,66.91,66.84,66.9,7400.0
2014-11-13 15:15:00,66.9,66.91,66.71,66.73,11800.0,66.9,66.91,66.71,66.73,11800.0
2014-11-13 15:20:00,66.74,66.79,66.73,66.78,4200.0,66.74,66.79,66.73,66.78,4200.0
2014-11-13 15:25:00,66.8,66.87,66.79,66.81,10600.0,66.8,66.87,66.79,66.81,10600.0
2014-11-13 15:30:00,66.8,66.91,66.79,66.86,6200.0,66.8,66.91,66.79,66.86,6200.0
2014-11-13 15:35:00,66.87,66.91,66.79,66.81,13800.0,66.87,66.91,66.79,66.81,13800.0
2014-11-13 15:40:00,66.82,66.92,66.81,66.85,13400.0,66.82,66.92,66.81,66.85,13400.0
2014-11-13 15:45:00,66.87,67.09,66.87,67.02,23100.0,66.87,67.09,66.87,67.02,23100.0
2014-11-13 15:50:00,67.01,67.06,66.88,66.92,19000.0,67.01,67.06,66.88,66.92,19000.0
2014-11-13 15:55:00,66.91,66.98,66.81,66.97,29500.0,66.91,66.98,66.81,66.97,29500.0
2014-11-14 09:30:00,66.77,67.21,66.77,67.21,9500.0,66.77,67.21,66.77,67.21,9500.0
2014-11-14 09:35:00,67.08,67.08,66.72,66.72,7700.0,67.08,67.08,66.72,66.72,7700.0
2014-11-14 09:40:00,66.86,66.86,66.6,66.6,5200.0,66.86,66.86,66.6,66.6,5200.0
2014-11-14 09:45:00,66.59,66.65,66.55,66.55,2500.0,66.59,66.65,66.55,66.55,2500.0
2014-11-14 09:50:00,66.53,66.63,66.53,66.62,1200.0,66.53,66.63,66.53,66.62,1200.0
2014-11-14 09:55:00,66.68,66.75,66.51,66.51,19300.0,66.68,66.75,66.51,66.51,19300.0
2014-11-14 10:00:00,66.53,66.84,66.53,66.84,5700.0,66.53,66.84,66.53,66.84,5700.0
2014-11-14 10:05:00,66.84,66.89,66.64,66.76,4300.0,66.84,66.89,66.64,66.76,4300.0
2014-11-14 10:10:00,66.72,67.04,66.72,66.97,2800.0,66.72,67.04,66.72,66.97,2800.0
2014-11-14 10:15:00,67.0,67.0,66.78,66.89,3300.0,67.0,67.0,66.78,66.89,3300.0
2014-11-14 10:20:00,66.88,67.0,66.87,67.0,700.0,66.88,67.0,66.87,67.0,700.0
2014-11-14 10:25:00,66.97,67.12,66.86,66.86,7900.0,66.97,67.12,66.86,66.86,7900.0
2014-11-14 10:30:00,66.86,67.04,66.85,66.95,18700.0,66.86,67.04,66.85,66.95,18700.0
2014-11-14 10:35:00,66.89,66.98,66.78,66.79,15600.0,66.89,66.98,66.78,66.79,15600.0
2014-11-14 10:40:00,66.82,66.84,66.82,66.84,400.0,66.82,66.84,66.82,66.84,400.0
2014-11-14 10:45:00,66.96,67.28,66.96,67.22,4300.0,66.96,67.28,66.96,67.22,4300.0
2014-11-14 10:50:00,67.22,67.28,67.21,67.22,1300.0,67.22,67.28,67.21,67.22,1300.0
2014-11-14 10:55:00,67.2,67.27,67.2,67.23,800.0,67.2,67.27,67.2,67.23,800.0
2014-11-14 11:00:00,67.28,67.36,67.21,67.24,13000.0,67.28,67.36,67.21,67.24,13000.0
2014-11-14 11:05:00,67.32,67.51,67.32,67.51,7900.0,67.32,67.51,67.32,67.51,7900.0
2014-11-14 11:10:00,67.52,67.56,67.44,67.44,3800.0,67.52,67.56,67.44,67.44,3800.0
2014-11-14 11:15:00,67.44,67.46,67.39,67.46,2200.0,67.44,67.46,67.39,67.46,2200.0
2014-11-14 11:20:00,67.46,67.61,67.46,67.59,1800.0,67.46,67.61,67.46,67.59,1800.0
2014-11-14 11:25:00,67.59,67.61,67.5,67.54,3000.0,67.59,67.61,67.5,67.54,3000.0
2014-11-14 11:30:00,67.53,67.53,67.38,67.45,3700.0,67.53,67.53,67.38,67.45,3700.0
2014-11-14 11:35:00,67.47,67.59,67.47,67.48,4600.0,67.47,67.59,67.47,67.48,4600.0
2014-11-14 11:40:00,67.43,67.49,67.39,67.42,3000.0,67.43,67.49,67.39,67.42,3000.0
2014-11-14 11:45:00,67.43,67.47,67.42,67.47,1100.0,67.43,67.47,67.42,67.47,1100.0
2014-11-14 11:50:00,67.51,67.51,67.39,67.44,7700.0,67.51,67.51,67.39,67.44,7700.0
2014-11-14 11:55:00,67.4,67.4,67.25,67.26,5100.0,67.4,67.4,67.25,67.26,5100.0
2014-11-14 12:00:00,67.26,67.32,67.26,67.32,2900.0,67.26,67.32,67.26,67.32,2900.0
2014-11-14 12:05:00,67.37,67.4,67.33,67.35,2600.0,67.37,67.4,67.33,67.35,2600.0
2014-11-14 12:10:00,67.33,67.33,67.25,67.26,4100.0,67.33,67.33,67.25,67.26,4100.0
2014-11-14 12:15:00,67.28,67.35,67.25,67.25,2800.0,67.28,67.35,67.25,67.25,2800.0
2014-11-14 12:20:00,67.28,67.28,67.24,67.24,1900.0,67.28,67.28,67.24,67.24,1900.0
2014-11-14 12:25:00,67.24,67.24,67.16,67.24,2600.0,67.24,67.24,67.16,67.24,2600.0
2014-11-14 12:30:00,67.23,67.26,67.15,67.17,9000.0,67.23,67.26,67.15,67.17,9000.0
2014-11-14 12:35:00,67.15,67.17,67.09,67.11,3100.0,67.15,67.17,67.09,67.11,3100.0
2014-11-14 12:40:00,67.11,67.14,67.1,67.12,500.0,67.11,67.14,67.1,67.12,500.0
2014-11-14 12:45:00,67.13,67.19,67.13,67.16,3400.0,67.13,67.19,67.13,67.16,3400.0
2014-11-14 12:50:00,67.16,67.18,67.1,67.17,7200.0,67.16,67.18,67.1,67.17,7200.0
2014-11-14 12:55:00,67.17,67.21,67.16,67.16,1700.0,67.17,67.21,67.16,67.16,1700.0
2014-11-14 13:00:00,67.12,67.21,67.12,67.21,1000.0,67.12,67.21,67.12,67.21,1000.0
2014-11-14 13:05:00,67.2,67.34,67.17,67.34,3700.0,67.2,67.34,67.17,67.34,3700.0
2014-11-14 13:10:00,67.36,67.38,67.35,67.35,1600.0,67.36,67.38,67.35,67.35,1600.0
2014-11-14 13:15:00,67.31,67.34,67.25,67.33,9400.0,67.31,67.34,67.25,67.33,9400.0
2014-11-14 13:20:00,67.3,67.3,67.08,67.11,6300.0,67.3,67.3,67.08,67.11,6300.0
2014-11-14 13:25:00,67.13,67.18,67.1,67.15,7200.0,67.13,67.18,67.1,67.15,7200.0
2014-11-14 13:30:00,67.21,67.28,67.18,67.21,4100.0,67.21,67.28,67.18,67.21,4100.0
2014-11-14 13:35:00,67.22,67.38,67.22,67.38,1300.0,67.22,67.38,67.22,67.38,1300.0
2014-11-14 13:40:00,67.36,67.45,67.36,67.45,12000.0,67.36,67.45,67.36,67.45,12000.0
2014-11-14 13:45:00,67.46,67.56,67.46,67.55,3600.0,67.46,67.56,67.46,67.55,3600.0
2014-11-14 13:50:00,67.57,67.61,67.56,67.59,3300.0,67.57,67.61,67.56,67.59,3300.0
2014-11-14 13:55:00,67.57,67.58,67.45,67.45,4100.0,67.57,67.58,67.45,67.45,4100.0
2014-11-14 14:00:00,67.39,67.44,67.35,67.4,6900.0,67.39,67.44,67.35,67.4,6900.0
2014-11-14 14:05:00,67.36,67.4,67.32,67.4,4300.0,67.36,67.4,67.32,67.4,4300.0
2014-11-14 14:10:00,67.39,67.48,67.38,67.43,1000.0,67.39,67.48,67.38,67.43,1000.0
2014-11-14 14:15:00,67.44,67.52,67.43,67.52,1200.0,67.44,67.52,67.43,67.52,1200.0
2014-11-14 14:20:00,67.5,67.51,67.41,67.42,6200.0,67.5,67.51,67.41,67.42,6200.0
2014-11-14 14:25:00,67.42,67.48,67.39,67.43,7100.0,67.42,67.48,67.39,67.43,7100.0
2014-11-14 14:30:00,67.39,67.42,67.25,67.27,18200.0,67.39,67.42,67.25,67.27,18200.0
2014-11-14 14:35:00,67.3,67.45,67.29,67.45,3700.0,67.3,67.45,67.29,67.45,3700.0
2014-11-14 14:40:00,67.42,67.42,67.32,67.38,4000.0,67.42,67.42,67.32,67.38,4000.0
2014-11-14 14:45:00,67.4,67.41,67.15,67.17,36400.0,67.4,67.41,67.15,67.17,36400.0
2014-11-14 14:50:00,67.17,67.18,66.97,67.0,29600.0,67.17,67.18,66.97,67.0,29600.0
2014-11-14 14:55:00,67.01,67.04,66.94,66.98,10900.0,67.01,67.04,66.94,66.98,10900.0
2014-11-14 15:00:00,66.97,67.19,66.97,67.19,4000.0,66.97,67.19,66.97,67.19,4000.0
2014-11-14 15:05:00,67.22,67.3,67.22,67.25,4100.0,67.22,67.3,67.22,67.25,4100.0
2014-11-14 15:10:00,67.24,67.39,67.22,67.39,9200.0,67.24,67.39,67.22,67.39,9200.0
2014-11-14 15:15:00,67.38,67.39,67.33,67.36,5200.0,67.38,67.39,67.33,67.36,5200.0
2014-11-14 15:20:00,67.36,67.41,67.29,67.31,9200.0,67.36,67.41,67.29,67.31,9200.0
2014-11-14 15:25:00,67.31,67.37,67.31,67.37,4500.0,67.31,67.37,67.31,67.37,4500.0
2014-11-14 15:30:00,67.37,67.47,67.36,67.47,5600.0,67.37,67.47,67.36,67.47,5600.0
2014-11-14 15:35:00,67.5,67.51,67.42,67.44,7500.0,67.5,67.51,67.42,67.44,7500.0
2014-11-14 15:40:00,67.44,67.44,67.34,67.41,9900.0,67.44,67.44,67.34,67.41,9900.0
2014-11-14 15:45:00,67.4,67.47,67.4,67.44,11600.0,67.4,67.47,67.4,67.44,11600.0
2014-11-14 15:50:00,67.44,67.56,67.43,67.52,17400.0,67.44,67.56,67.43,67.52,17400.0
2014-11-14 15:55:00,67.51,67.52,67.46,67.51,23700.0,67.51,67.52,67.46,67.51,23700.0
2014-11-17 09:30:00,67.01,67.16,66.61,66.8,33100.0,67.01,67.16,66.61,66.8,33100.0
2014-11-17 09:35:00,66.81,67.4,66.7,66.97,18800.0,66.81,67.4,66.7,66.97,18800.0
2014-11-17 09:40:00,67.02,67.36,66.78,67.17,9000.0,67.02,67.36,66.78,67.17,9000.0
2014-11-17 09:45:00,67.14,67.4,67.08,67.13,41300.0,67.14,67.4,67.08,67.13,41300.0
2014-11-17 09:50:00,67.08,67.2,66.69,66.87,14800.0,67.08,67.2,66.69,66.87,14800.0
2014-11-17 09:55:00,66.91,66.92,66.67,66.79,27100.0,66.91,66.92,66.67,66.79,27100.0
2014-11-17 10:00:00,66.81,66.88,66.39,66.39,14500.0,66.81,66.88,66.39,66.39,14500.0
2014-11-17 10:05:00,66.45,66.49,65.85,65.85,22500.0,66.45,66.49,65.85,65.85,22500.0
2014-11-17 10:10:00,65.86,66.13,65.78,66.04,16000.0,65.86,66.13,65.78,66.04,16000.0
2014-11-17 10:15:00,66.03,66.4,65.99,66.22,18100.0,66.03,66.4,65.99,66.22,18100.0
2014-11-17 10:20:00,66.26,66.26,65.81,65.83,33700.0,66.26,66.26,65.81,65.83,33700.0
2014-11-17 10:25:00,65.88,65.92,65.52,65.63,19700.0,65.88,65.92,65.52,65.63,19700.0
2014-11-17 10:30:00,65.65,65.68,65.43,65.43,6000.0,65.65,65.68,65.43,65.43,6000.0
2014-11-17 10:35:00,65.47,65.51,65.28,65.28,10500.0,65.47,65.51,65.28,65.28,10500.0
2014-11-17 10:40:00,65.31,65.32,65.07,65.08,18100.0,65.31,65.32,65.07,65.08,18100.0
2014-11-17 10:45:00,65.09,65.11,64.7,64.99,35200.0,65.09,65.11,64.7,64.99,35200.0
2014-11-17 10:50:00,64.97,65.02,64.7,64.74,10200.0,64.97,65.02,64.7,64.74,10200.0
2014-11-17 10:55:00,64.72,65.02,64.72,64.95,5100.0,64.72,65.02,64.72,64.95,5100.0
2014-11-17 11:00:00,65.04,65.17,64.81,64.9,16900.0,65.04,65.17,64.81,64.9,16900.0
2014-11-17 11:05:00,64.93,64.94,64.37,64.54,29600.0,64.93,64.94,64.37,64.54,29600.0
2014-11-17 11:10:00,64.46,64.6,64.37,64.45,13100.0,64.46,64.6,64.37,64.45,13100.0
2014-11-17 11:15:00,64.52,64.86,64.46,64.66,7500.0,64.52,64.86,64.46,64.66,7500.0
2014-11-17 11:20:00,64.72,64.76,64.59,64.7,6000.0,64.72,64.76,64.59,64.7,6000.0
2014-11-17 11:25:00,64.64,64.72,64.43,64.47,6300.0,64.64,64.72,64.43,64.47,6300.0
2014-11-17 11:30:00,64.46,64.64,64.45,64.46,9400.0,64.46,64.64,64.45,64.46,9400.0
2014-11-17 11:35:00,64.5,64.58,64.45,64.56,9200.0,64.5,64.58,64.45,64.56,9200.0
2014-11-17 11:40:00,64.61,64.89,64.61,64.89,4800.0,64.61,64.89,64.61,64.89,4800.0
2014-11-17 11:45:00,64.9,65.01,64.87,65.01,4300.0,64.9,65.01,64.87,65.01,4300.0
2014-11-17 11:50:00,65.0,65.12,64.88,65.12,6200.0,65.0,65.12,64.88,65.12,6200.0
2014-11-17 11:55:00,65.1,65.29,65.02,65.28,13600.0,65.1,65.29,65.02,65.28,13600.0
2014-11-17 12:00:00,65.3,65.34,65.21,65.23,5300.0,65.3,65.34,65.21,65.23,5300.0
2014-11-17 12:05:00,65.23,65.34,65.16,65.17,6400.0,65.23,65.34,65.16,65.17,6400.0
2014-11-17 12:10:00,65.24,65.39,65.21,65.36,4200.0,65.24,65.39,65.21,65.36,4200.0
2014-11-17 12:15:00,65.34,65.36,65.26,65.26,7100.0,65.34,65.36,65.26,65.26,7100.0
2014-11-17 12:20:00,65.25,65.27,65.16,65.23,4500.0,65.25,65.27,65.16,65.23,4500.0
2014-11-17 12:25:00,65.23,65.37,65.2,65.34,5400.0,65.23,65.37,65.2,65.34,5400.0
2014-11-17 12:30:00,65.33,65.38,65.32,65.35,2200.0,65.33,65.38,65.32,65.35,2200.0
2014-11-17 12:35:00,65.36,65.37,65.26,65.35,3400.0,65.36,65.37,65.26,65.35,3400.0
2014-11-17 12:40:00,65.33,65.4,65.23,65.24,14900.0,65.33,65.4,65.23,65.24,14900.0
2014-11-17 12:45:00,65.22,65.4,65.15,65.24,18700.0,65.22,65.4,65.15,65.24,18700.0
2014-11-17 12:50:00,65.24,65.4,65.14,65.4,4400.0,65.24,65.4,65.14,65.4,4400.0
2014-11-17 12:55:00,65.35,65.43,65.22,65.22,3500.0,65.35,65.43,65.22,65.22,3500.0
2014-11-17 13:00:00,65.26,65.26,65.05,65.12,8300.0,65.26,65.26,65.05,65.12,8300.0
2014-11-17 13:05:00,65.14,65.31,65.14,65.31,2200.0,65.14,65.31,65.14,65.31,2200.0
2014-11-17 13:10:00,65.32,65.36,65.24,65.36,2600.0,65.32,65.36,65.24,65.36,2600.0
2014-11-17 13:15:00,65.35,65.36,65.27,65.29,5000.0,65.35,65.36,65.27,65.29,5000.0
2014-11-17 13:20:00,65.32,65.49,65.28,65.49,7000.0,65.32,65.49,65.28,65.49,7000.0
2014-11-17 13:25:00,65.51,65.52,65.4,65.43,3200.0,65.51,65.52,65.4,65.43,3200.0
2014-11-17 13:30:00,65.45,65.56,65.44,65.53,5800.0,65.45,65.56,65.44,65.53,5800.0
2014-11-17 13:35:00,65.5,65.57,65.43,65.51,2700.0,65.5,65.57,65.43,65.51,2700.0
2014-11-17 13:40:00,65.48,65.53,65.35,65.35,31200.0,65.48,65.53,65.35,65.35,31200.0
2014-11-17 13:45:00,65.34,65.34,65.23,65.33,4700.0,65.34,65.34,65.23,65.33,4700.0
2014-11-17 13:50:00,65.36,65.42,65.28,65.35,3900.0,65.36,65.42,65.28,65.35,3900.0
2014-11-17 13:55:00,65.41,65.41,65.3,65.39,3500.0,65.41,65.41,65.3,65.39,3500.0
2014-11-17 14:00:00,65.39,65.39,65.21,65.32,10800.0,65.39,65.39,65.21,65.32,10800.0
2014-11-17 14:05:00,65.37,65.37,65.24,65.3,4100.0,65.37,65.37,65.24,65.3,4100.0
2014-11-17 14:10:00,65.32,65.35,65.27,65.33,5100.0,65.32,65.35,65.27,65.33,5100.0
2014-11-17 14:15:00,65.32,65.37,65.32,65.37,6700.0,65.32,65.37,65.32,65.37,6700.0
2014-11-17 14:20:00,65.38,65.38,65.3,65.35,13700.0,65.38,65.38,65.3,65.35,13700.0
2014-11-17 14:25:00,65.33,65.36,65.32,65.36,5200.0,65.33,65.36,65.32,65.36,5200.0
2014-11-17 14:30:00,65.35,65.36,65.32,65.34,9700.0,65.35,65.36,65.32,65.34,9700.0
2014-11-17 14:35:00,65.34,65.36,65.3,65.33,5000.0,65.34,65.36,65.3,65.33,5000.0
2014-11-17 14:40:00,65.32,65.35,65.3,65.32,5100.0,65.32,65.35,65.3,65.32,5100.0
2014-11-17 14:45:00,65.32,65.35,65.27,65.34,5300.0,65.32,65.35,65.27,65.34,5300.0
2014-11-17 14:50:00,65.29,65.38,65.29,65.38,4000.0,65.29,65.38,65.29,65.38,4000.0
2014-11-17 14:55:00,65.4,65.4,65.34,65.34,5500.0,65.4,65.4,65.34,65.34,5500.0
2014-11-17 15:00:00,65.34,65.39,65.34,65.34,3500.0,65.34,65.39,65.34,65.34,3500.0
2014-11-17 15:05:00,65.38,65.42,65.34,65.42,3100.0,65.38,65.42,65.34,65.42,3100.0
2014-11-17 15:10:00,65.39,65.44,65.35,65.36,3700.0,65.39,65.44,65.35,65.36,3700.0
2014-11-17 15:15:00,65.36,65.38,65.21,65.22,7800.0,65.36,65.38,65.21,65.22,7800.0
2014-11-17 15:20:00,65.22,65.24,65.18,65.24,4900.0,65.22,65.24,65.18,65.24,4900.0
2014-11-17 15:25:00,65.24,65.28,65.22,65.25,6500.0,65.24,65.28,65.22,65.25,6500.0
2014-11-17 15:30:00,65.24,65.32,65.24,65.31,7800.0,65.24,65.32,65.24,65.31,7800.0
2014-11-17 15:35:00,65.3,65.35,65.2,65.34,10200.0,65.3,65.35,65.2,65.34,10200.0
2014-11-17 15:40:00,65.33,65.42,65.32,65.37,10400.0,65.33,65.42,65.32,65.37,10400.0
2014-11-17 15:45:00,65.38,65.43,65.31,65.38,19800.0,65.38,65.43,65.31,65.38,19800.0
2014-11-17 15:50:00,65.41,65.41,65.12,65.16,27300.0,65.41,65.41,65.12,65.16,27300.0
2014-11-17 15:55:00,65.16,65.38,65.16,65.33,29300.0,65.16,65.38,65.16,65.33,29300.0
2014-11-18 09:30:00,65.21,65.43,65.03,65.34,15900.0,65.21,65.43,65.03,65.34,15900.0
2014-11-18 09:35:00,65.4,65.93,65.4,65.44,11400.0,65.4,65.93,65.4,65.44,11400.0
2014-11-18 09:40:00,65.61,65.77,65.34,65.76,14900.0,65.61,65.77,65.34,65.76,14900.0
2014-11-18 09:45:00,65.66,65.98,65.66,65.9,16700.0,65.66,65.98,65.66,65.9,16700.0
2014-11-18 09:50:00,65.93,65.93,65.61,65.7,17800.0,65.93,65.93,65.61,65.7,17800.0
2014-11-18 09:55:00,65.7,65.7,65.6,65.7,6700.0,65.7,65.7,65.6,65.7,6700.0
2014-11-18 10:00:00,65.65,65.69,65.38,65.47,6700.0,65.65,65.69,65.38,65.47,6700.0
2014-11-18 10:05:00,65.52,65.6,65.38,65.53,14000.0,65.52,65.6,65.38,65.53,14000.0
2014-11-18 10:10:00,65.57,65.7,65.54,65.68,3100.0,65.57,65.7,65.54,65.68,3100.0
2014-11-18 10:15:00,65.66,65.67,65.56,65.64,2800.0,65.66,65.67,65.56,65.64,2800.0
2014-11-18 10:20:00,65.6,65.65,65.34,65.36,2900.0,65.6,65.65,65.34,65.36,2900.0
2014-11-18 10:25:00,65.39,65.45,65.21,65.3,10800.0,65.39,65.45,65.21,65.3,10800.0
2014-11-18 10:30:00,65.27,65.34,65.21,65.28,6100.0,65.27,65.34,65.21,65.28,6100.0
2014-11-18 10:35:00,65.25,65.33,65.07,65.32,13000.0,65.25,65.33,65.07,65.32,13000.0
2014-11-18 10:40:00,65.3,65.54,65.23,65.53,6400.0,65.3,65.54,65.23,65.53,6400.0
2014-11-18 10:45:00,65.58,65.63,65.54,65.56,2500.0,65.58,65.63,65.54,65.56,2500.0
2014-11-18 10:50:00,65.65,65.7,65.51,65.51,4700.0,65.65,65.7,65.51,65.51,4700.0
2014-11-18 10:55:00,65.53,65.55,65.36,65.36,5400.0,65.53,65.55,65.36,65.36,5400.0
2014-11-18 11:00:00,65.32,65.4,65.32,65.35,2900.0,65.32,65.4,65.32,65.35,2900.0
2014-11-18 11:05:00,65.36,65.65,65.33,65.65,18800.0,65.36,65.65,65.33,65.65,18800.0
2014-11-18 11:10:00,65.63,65.7,65.52,65.63,11100.0,65.63,65.7,65.52,65.63,11100.0
2014-11-18 11:15:00,65.59,65.6,65.39,65.51,8100.0,65.59,65.6,65.39,65.51,8100.0
2014-11-18 11:20:00,65.51,65.51,65.37,65.4,4100.0,65.51,65.51,65.37,65.4,4100.0
2014-11-18 11:25:00,65.38,65.44,65.17,65.17,10200.0,65.38,65.44,65.17,65.17,10200.0
2014-11-18 11:30:00,65.17,65.22,65.04,65.04,2500.0,65.17,65.22,65.04,65.04,2500.0
2014-11-18 11:35:00,65.07,65.29,65.07,65.22,3800.0,65.07,65.29,65.07,65.22,3800.0
2014-11-18 11:40:00,65.25,65.31,65.08,65.16,5300.0,65.25,65.31,65.08,65.16,5300.0
2014-11-18 11:45:00,65.16,65.21,65.07,65.07,4600.0,65.16,65.21,65.07,65.07,4600.0
2014-11-18 11:50:00,65.07,65.16,65.06,65.16,3600.0,65.07,65.16,65.06,65.16,3600.0
2014-11-18 11:55:00,65.16,65.18,64.89,64.91,16600.0,65.16,65.18,64.89,64.91,16600.0
2014-11-18 12:00:00,64.89,64.9,64.79,64.84,7800.0,64.89,64.9,64.79,64.84,7800.0
2014-11-18 12:05:00,64.82,64.91,64.78,64.91,6300.0,64.82,64.91,64.78,64.91,6300.0
2014-11-18 12:10:00,64.94,65.14,64.94,65.03,11000.0,64.94,65.14,64.94,65.03,11000.0
2014-11-18 12:15:00,65.04,65.17,65.04,65.14,5800.0,65.04,65.17,65.04,65.14,5800.0
2014-11-18 12:20:00,65.13,65.13,64.94,64.94,5400.0,65.13,65.13,64.94,64.94,5400.0
2014-11-18 12:25:00,64.93,64.98,64.88,64.91,4700.0,64.93,64.98,64.88,64.91,4700.0
2014-11-18 12:30:00,64.88,64.89,64.83,64.85,4800.0,64.88,64.89,64.83,64.85,4800.0
2014-11-18 12:35:00,64.83,64.83,64.73,64.76,6100.0,64.83,64.83,64.73,64.76,6100.0
2014-11-18 12:40:00,64.75,64.95,64.75,64.84,3900.0,64.75,64.95,64.75,64.84,3900.0
2014-11-18 12:45:00,64.83,64.84,64.73,64.79,4200.0,64.83,64.84,64.73,64.79,4200.0
2014-11-18 12:50:00,64.75,64.8,64.62,64.67,11100.0,64.75,64.8,64.62,64.67,11100.0
2014-11-18 12:55:00,64.65,64.8,64.65,64.8,4100.0,64.65,64.8,64.65,64.8,4100.0
2014-11-18 13:00:00,64.85,64.85,64.77,64.8,3200.0,64.85,64.85,64.77,64.8,3200.0
2014-11-18 13:05:00,64.79,64.91,64.78,64.84,4300.0,64.79,64.91,64.78,64.84,4300.0
2014-11-18 13:10:00,64.87,64.92,64.87,64.92,1200.0,64.87,64.92,64.87,64.92,1200.0
2014-11-18 13:15:00,64.93,64.93,64.81,64.81,3200.0,64.93,64.93,64.81,64.81,3200.0
2014-11-18 13:20:00,64.82,64.9,64.82,64.9,2600.0,64.82,64.9,64.82,64.9,2600.0
2014-11-18 13:25:00,64.9,64.99,64.86,64.99,3700.0,64.9,64.99,64.86,64.99,3700.0
2014-11-18 13:30:00,64.99,64.99,64.83,64.85,8400.0,64.99,64.99,64.83,64.85,8400.0
2014-11-18 13:35:00,64.83,64.9,64.81,64.9,4700.0,64.83,64.9,64.81,64.9,4700.0
2014-11-18 13:40:00,64.87,64.87,64.79,64.82,4000.0,64.87,64.87,64.79,64.82,4000.0
2014-11-18 13:45:00,64.85,64.96,64.85,64.85,4900.0,64.85,64.96,64.85,64.85,4900.0
2014-11-18 13:50:00,64.83,64.83,64.75,64.75,3200.0,64.83,64.83,64.75,64.75,3200.0
2014-11-18 13:55:00,64.75,64.81,64.75,64.75,4200.0,64.75,64.81,64.75,64.75,4200.0
2014-11-18 14:00:00,64.75,64.8,64.7,64.7,7000.0,64.75,64.8,64.7,64.7,7000.0
2014-11-18 14:05:00,64.75,64.75,64.74,64.75,3000.0,64.75,64.75,64.74,64.75,3000.0
2014-11-18 14:10:00,64.75,64.77,64.74,64.75,2900.0,64.75,64.77,64.74,64.75,2900.0
2014-11-18 14:15:00,64.79,64.81,64.74,64.77,4000.0,64.79,64.81,64.74,64.77,4000.0
2014-11-18 14:20:00,64.78,64.87,64.77,64.86,3200.0,64.78,64.87,64.77,64.86,3200.0
2014-11-18 14:25:00,64.86,64.9,64.85,64.86,3300.0,64.86,64.9,64.85,64.86,3300.0
2014-11-18 14:30:00,64.88,64.93,64.87,64.93,2200.0,64.88,64.93,64.87,64.93,2200.0
2014-11-18 14:35:00,64.94,65.0,64.94,65.0,9700.0,64.94,65.0,64.94,65.0,9700.0
2014-11-18 14:40:00,64.98,64.98,64.88,64.9,10000.0,64.98,64.98,64.88,64.9,10000.0
2014-11-18 14:45:00,64.88,64.9,64.78,64.8,15100.0,64.88,64.9,64.78,64.8,15100.0
2014-11-18 14:50:00,64.79,64.85,64.72,64.72,8500.0,64.79,64.85,64.72,64.72,8500.0
2014-11-18 14:55:00,64.74,64.82,64.72,64.82,7900.0,64.74,64.82,64.72,64.82,7900.0
2014-11-18 15:00:00,64.84,64.84,64.73,64.78,16100.0,64.84,64.84,64.73,64.78,16100.0
2014-11-18 15:05:00,64.78,64.85,64.75,64.8,18800.0,64.78,64.85,64.75,64.8,18800.0
2014-11-18 15:10:00,64.8,64.8,64.73,64.75,7600.0,64.8,64.8,64.73,64.75,7600.0
2014-11-18 15:15:00,64.74,64.77,64.73,64.77,5700.0,64.74,64.77,64.73,64.77,5700.0
2014-11-18 15:20:00,64.76,64.78,64.71,64.74,17700.0,64.76,64.78,64.71,64.74,17700.0
2014-11-18 15:25:00,64.73,64.75,64.73,64.74,5700.0,64.73,64.75,64.73,64.74,5700.0
2014-11-18 15:30:00,64.73,64.85,64.73,64.84,26500.0,64.73,64.85,64.73,64.84,26500.0
2014-11-18 15:35:00,64.85,65.0,64.85,65.0,13600.0,64.85,65.0,64.85,65.0,13600.0
2014-11-18 15:40:00,65.0,65.0,64.92,64.92,17100.0,65.0,65.0,64.92,64.92,17100.0
2014-11-18 15:45:00,64.95,65.02,64.93,65.0,29000.0,64.95,65.02,64.93,65.0,29000.0
2014-11-18 15:50:00,64.99,65.0,64.93,65.0,16200.0,64.99,65.0,64.93,65.0,16200.0
2014-11-18 15:55:00,65.0,65.0,64.97,64.98,27300.0,65.0,65.0,64.97,64.98,27300.0
2014-11-19 09:30:00,64.94,65.07,64.25,64.25,7900.0,64.94,65.07,64.25,64.25,7900.0
2014-11-19 09:35:00,64.25,64.36,64.0,64.24,11300.0,64.25,64.36,64.0,64.24,11300.0
2014-11-19 09:40:00,64.21,64.29,63.9,64.0,15200.0,64.21,64.29,63.9,64.0,15200.0
2014-11-19 09:45:00,64.08,64.14,63.97,63.98,15500.0,64.08,64.14,63.97,63.98,15500.0
2014-11-19 09:50:00,63.96,63.97,63.82,63.85,11900.0,63.96,63.97,63.82,63.85,11900.0
2014-11-19 09:55:00,63.85,63.91,63.04,63.12,28500.0,63.85,63.91,63.04,63.12,28500.0
2014-11-19 10:00:00,63.11,63.28,63.0,63.11,20500.0,63.11,63.28,63.0,63.11,20500.0
2014-11-19 10:05:00,63.16,63.58,63.16,63.5,8400.0,63.16,63.58,63.16,63.5,8400.0
2014-11-19 10:10:00,63.47,63.47,63.23,63.26,5800.0,63.47,63.47,63.23,63.26,5800.0
2014-11-19 10:15:00,63.19,63.38,63.19,63.2,17400.0,63.19,63.38,63.19,63.2,17400.0
2014-11-19 10:20:00,63.2,63.27,63.16,63.16,5500.0,63.2,63.27,63.16,63.16,5500.0
2014-11-19 10:25:00,63.26,63.34,63.23,63.33,1400.0,63.26,63.34,63.23,63.33,1400.0
2014-11-19 10:30:00,63.33,63.55,63.31,63.54,7900.0,63.33,63.55,63.31,63.54,7900.0
2014-11-19 10:35:00,63.54,63.54,63.4,63.4,11000.0,63.54,63.54,63.4,63.4,11000.0
2014-11-19 10:40:00,63.46,63.47,63.15,63.22,11800.0,63.46,63.47,63.15,63.22,11800.0
2014-11-19 10:45:00,63.2,63.27,63.1,63.1,5700.0,63.2,63.27,63.1,63.1,5700.0
2014-11-19 10:50:00,63.1,63.1,62.78,62.88,13400.0,63.1,63.1,62.78,62.88,13400.0
2014-11-19 10:55:00,62.91,62.95,62.78,62.87,16100.0,62.91,62.95,62.78,62.87,16100.0
2014-11-19 11:00:00,62.87,63.01,62.81,62.83,10600.0,62.87,63.01,62.81,62.83,10600.0
2014-11-19 11:05:00,62.79,62.84,62.69,62.79,15400.0,62.79,62.84,62.69,62.79,15400.0
2014-11-19 11:10:00,62.82,62.93,62.74,62.93,4700.0,62.82,62.93,62.74,62.93,4700.0
2014-11-19 11:15:00,62.94,63.03,62.94,63.02,2900.0,62.94,63.03,62.94,63.02,2900.0
2014-11-19 11:20:00,63.0,63.05,62.96,63.02,9500.0,63.0,63.05,62.96,63.02,9500.0
2014-11-19 11:25:00,63.04,63.06,62.96,63.03,7300.0,63.04,63.06,62.96,63.03,7300.0
2014-11-19 11:30:00,63.03,63.1,62.95,63.08,10900.0,63.03,63.1,62.95,63.08,10900.0
2014-11-19 11:35:00,63.1,63.16,63.09,63.15,4300.0,63.1,63.16,63.09,63.15,4300.0
2014-11-19 11:40:00,63.11,63.18,63.11,63.13,4300.0,63.11,63.18,63.11,63.13,4300.0
2014-11-19 11:45:00,63.13,63.16,63.11,63.13,9900.0,63.13,63.16,63.11,63.13,9900.0
2014-11-19 11:50:00,63.15,63.15,63.03,63.03,22200.0,63.15,63.15,63.03,63.03,22200.0
2014-11-19 11:55:00,63.01,63.05,62.88,62.91,17200.0,63.01,63.05,62.88,62.91,17200.0
2014-11-19 12:00:00,62.94,63.23,62.91,63.17,27300.0,62.94,63.23,62.91,63.17,27300.0
2014-11-19 12:05:00,63.18,63.2,63.13,63.2,2500.0,63.18,63.2,63.13,63.2,2500.0
2014-11-19 12:10:00,63.21,63.24,63.15,63.24,6700.0,63.21,63.24,63.15,63.24,6700.0
2014-11-19 12:15:00,63.18,63.43,63.18,63.43,15200.0,63.18,63.43,63.18,63.43,15200.0
2014-11-19 12:20:00,63.45,63.51,63.45,63.48,1400.0,63.45,63.51,63.45,63.48,1400.0
2014-11-19 12:25:00,63.43,63.63,63.41,63.63,5100.0,63.43,63.63,63.41,63.63,5100.0
2014-11-19 12:30:00,63.63,63.91,63.63,63.91,4600.0,63.63,63.91,63.63,63.91,4600.0
2014-11-19 12:35:00,63.85,64.02,63.83,63.83,3200.0,63.85,64.02,63.83,63.83,3200.0
2014-11-19 12:40:00,63.78,63.79,63.52,63.52,15300.0,63.78,63.79,63.52,63.52,15300.0
2014-11-19 12:45:00,63.53,63.77,63.47,63.77,11600.0,63.53,63.77,63.47,63.77,11600.0
2014-11-19 12:50:00,63.77,63.84,63.75,63.77,1700.0,63.77,63.84,63.75,63.77,1700.0
2014-11-19 12:55:00,63.77,63.87,63.76,63.87,2200.0,63.77,63.87,63.76,63.87,2200.0
2014-11-19 13:00:00,63.9,64.04,63.9,63.97,2800.0,63.9,64.04,63.9,63.97,2800.0
2014-11-19 13:05:00,63.97,63.97,63.87,63.89,2100.0,63.97,63.97,63.87,63.89,2100.0
2014-11-19 13:10:00,63.99,64.1,63.91,63.91,4300.0,63.99,64.1,63.91,63.91,4300.0
2014-11-19 13:15:00,63.91,64.0,63.88,63.99,6900.0,63.91,64.0,63.88,63.99,6900.0
2014-11-19 13:20:00,63.96,64.01,63.92,64.01,2300.0,63.96,64.01,63.92,64.01,2300.0
2014-11-19 13:25:00,63.96,64.04,63.85,63.9,8100.0,63.96,64.04,63.85,63.9,8100.0
2014-11-19 13:30:00,63.93,64.05,63.76,63.85,5900.0,63.93,64.05,63.76,63.85,5900.0
2014-11-19 13:35:00,63.86,63.96,63.86,63.9,2000.0,63.86,63.96,63.86,63.9,2000.0
2014-11-19 13:40:00,63.87,63.96,63.8,63.86,7000.0,63.87,63.96,63.8,63.86,7000.0
2014-11-19 13:45:00,63.9,63.9,63.74,63.75,6600.0,63.9,63.9,63.74,63.75,6600.0
2014-11-19 13:50:00,63.74,63.82,63.7,63.77,1500.0,63.74,63.82,63.7,63.77,1500.0
2014-11-19 13:55:00,63.78,63.78,63.45,63.46,5200.0,63.78,63.78,63.45,63.46,5200.0
2014-11-19 14:00:00,63.5,63.88,63.47,63.77,4800.0,63.5,63.88,63.47,63.77,4800.0
2014-11-19 14:05:00,63.8,63.93,63.74,63.82,3800.0,63.8,63.93,63.74,63.82,3800.0
2014-11-19 14:10:00,63.85,63.88,63.77,63.77,1900.0,63.85,63.88,63.77,63.77,1900.0
2014-11-19 14:15:00,63.81,64.08,63.81,63.99,3300.0,63.81,64.08,63.81,63.99,3300.0
2014-11-19 14:20:00,63.95,63.98,63.53,63.53,5400.0,63.95,63.98,63.53,63.53,5400.0
2014-11-19 14:25:00,63.6,63.87,63.57,63.75,6800.0,63.6,63.87,63.57,63.75,6800.0
2014-11-19 14:30:00,63.72,64.0,63.69,63.92,8900.0,63.72,64.0,63.69,63.92,8900.0
2014-11-19 14:35:00,63.92,63.97,63.71,63.97,8300.0,63.92,63.97,63.71,63.97,8300.0
2014-11-19 14:40:00,63.95,63.95,63.78,63.88,3000.0,63.95,63.95,63.78,63.88,3000.0
2014-11-19 14:45:00,63.91,63.91,63.78,63.88,4000.0,63.91,63.91,63.78,63.88,4000.0
2014-11-19 14:50:00,63.85,63.9,63.82,63.82,1400.0,63.85,63.9,63.82,63.82,1400.0
2014-11-19 14:55:00,63.8,63.91,63.78,63.84,3000.0,63.8,63.91,63.78,63.84,3000.0
2014-11-19 15:00:00,63.82,63.87,63.71,63.74,3200.0,63.82,63.87,63.71,63.74,3200.0
2014-11-19 15:05:00,63.71,63.76,63.68,63.7,3600.0,63.71,63.76,63.68,63.7,3600.0
2014-11-19 15:10:00,63.68,63.79,63.6,63.6,2400.0,63.68,63.79,63.6,63.6,2400.0
2014-11-19 15:15:00,63.6,63.77,63.6,63.75,5800.0,63.6,63.77,63.6,63.75,5800.0
2014-11-19 15:20:00,63.73,63.79,63.68,63.79,4100.0,63.73,63.79,63.68,63.79,4100.0
2014-11-19 15:25:00,63.74,63.75,63.48,63.48,5200.0,63.74,63.75,63.48,63.48,5200.0
2014-11-19 15:30:00,63.47,63.55,63.46,63.47,4100.0,63.47,63.55,63.46,63.47,4100.0
2014-11-19 15:35:00,63.52,63.58,63.48,63.52,5000.0,63.52,63.58,63.48,63.52,5000.0
2014-11-19 15:40:00,63.51,63.54,63.35,63.41,9900.0,63.51,63.54,63.35,63.41,9900.0
2014-11-19 15:45:00,63.5,63.77,63.46,63.76,21200.0,63.5,63.77,63.46,63.76,21200.0
2014-11-19 15:50:00,63.77,63.86,63.68,63.75,14800.0,63.77,63.86,63.68,63.75,14800.0
2014-11-19 15:55:00,63.77,63.81,63.61,63.69,27300.0,63.77,63.81,63.61,63.69,27300.0
2014-11-20 09:30:00,63.28,63.33,62.7,62.7,16800.0,63.28,63.33,62.7,62.7,16800.0
2014-11-20 09:35:00,62.73,63.28,62.69,63.14,18900.0,62.73,63.28,62.69,63.14,18900.0
2014-11-20 09:40:00,63.26,63.6,63.04,63.05,12300.0,63.26,63.6,63.04,63.05,12300.0
2014-11-20 09:45:00,63.02,63.27,62.88,63.27,14100.0,63.02,63.27,62.88,63.27,14100.0
2014-11-20 09:50:00,63.26,63.81,63.26,63.68,12100.0,63.26,63.81,63.26,63.68,12100.0
2014-11-20 09:55:00,63.66,64.14,63.66,64.14,15700.0,63.66,64.14,63.66,64.14,15700.0
2014-11-20 10:00:00,64.17,64.18,63.92,63.94,4700.0,64.17,64.18,63.92,63.94,4700.0
2014-11-20 10:05:00,63.95,64.1,63.95,64.09,2300.0,63.95,64.1,63.95,64.09,2300.0
2014-11-20 10:10:00,64.03,64.24,63.91,64.2,13000.0,64.03,64.24,63.91,64.2,13000.0
2014-11-20 10:15:00,64.24,64.33,63.87,63.87,24500.0,64.24,64.33,63.87,63.87,24500.0
2014-11-20 10:20:00,63.87,64.2,63.87,64.16,4000.0,63.87,64.2,63.87,64.16,4000.0
2014-11-20 10:25:00,64.22,64.22,64.01,64.05,3900.0,64.22,64.22,64.01,64.05,3900.0
2014-11-20 10:30:00,64.06,64.15,64.04,64.06,7200.0,64.06,64.15,64.04,64.06,7200.0
2014-11-20 10:35:00,64.11,64.17,63.96,63.96,7800.0,64.11,64.17,63.96,63.96,7800.0
2014-11-20 10:40:00,63.92,64.06,63.88,64.06,21600.0,63.92,64.06,63.88,64.06,21600.0
2014-11-20 10:45:00,64.02,64.22,64.02,64.18,12800.0,64.02,64.22,64.02,64.18,12800.0
2014-11-20 10:50:00,64.16,64.21,64.13,64.19,10000.0,64.16,64.21,64.13,64.19,10000.0
2014-11-20 10:55:00,64.14,64.28,64.14,64.28,4800.0,64.14,64.28,64.14,64.28,4800.0
2014-11-20 11:00:00,64.27,64.53,64.22,64.47,18400.0,64.27,64.53,64.22,64.47,18400.0
2014-11-20 11:05:00,64.45,64.54,64.44,64.49,36400.0,64.45,64.54,64.44,64.49,36400.0
2014-11-20 11:10:00,64.51,64.51,64.23,64.23,10200.0,64.51,64.51,64.23,64.23,10200.0
2014-11-20 11:15:00,64.19,64.33,64.16,64.31,10200.0,64.19,64.33,64.16,64.31,10200.0
2014-11-20 11:20:00,64.33,64.33,64.23,64.3,3900.0,64.33,64.33,64.23,64.3,3900.0
2014-11-20 11:25:00,64.33,64.35,64.23,64.3,7500.0,64.33,64.35,64.23,64.3,7500.0
2014-11-20 11:30:00,64.31,64.57,64.31,64.55,18400.0,64.31,64.57,64.31,64.55,18400.0
2014-11-20 11:35:00,64.54,64.57,64.4,64.4,5000.0,64.54,64.57,64.4,64.4,5000.0
2014-11-20 11:40:00,64.39,64.6,64.39,64.5,2500.0,64.39,64.6,64.39,64.5,2500.0
2014-11-20 11:45:00,64.56,64.56,64.46,64.46,2100.0,64.56,64.56,64.46,64.46,2100.0
2014-11-20 11:50:00,64.45,64.53,64.44,64.53,3400.0,64.45,64.53,64.44,64.53,3400.0
2014-11-20 11:55:00,64.51,64.6,64.45,64.45,15300.0,64.51,64.6,64.45,64.45,15300.0
2014-11-20 12:00:00,64.45,64.5,64.45,64.48,4800.0,64.45,64.5,64.45,64.48,4800.0
2014-11-20 12:05:00,64.46,64.48,64.43,64.48,5400.0,64.46,64.48,64.43,64.48,5400.0
2014-11-20 12:10:00,64.48,64.48,64.41,64.42,700.0,64.48,64.48,64.41,64.42,700.0
2014-11-20 12:15:00,64.39,64.39,64.33,64.35,9000.0,64.39,64.39,64.33,64.35,9000.0
2014-11-20 12:20:00,64.35,64.4,64.3,64.37,2400.0,64.35,64.4,64.3,64.37,2400.0
2014-11-20 12:25:00,64.38,64.38,64.32,64.32,1500.0,64.38,64.38,64.32,64.32,1500.0
2014-11-20 12:30:00,64.34,64.45,64.33,64.44,37200.0,64.34,64.45,64.33,64.44,37200.0
2014-11-20 12:35:00,64.43,64.45,64.24,64.27,2800.0,64.43,64.45,64.24,64.27,2800.0
2014-11-20 12:40:00,64.24,64.26,64.04,64.04,5600.0,64.24,64.26,64.04,64.04,5600.0
2014-11-20 12:45:00,64.05,64.17,64.05,64.11,12900.0,64.05,64.17,64.05,64.11,12900.0
2014-11-20 12:50:00,64.11,64.19,64.11,64.17,7700.0,64.11,64.19,64.11,64.17,7700.0
2014-11-20 12:55:00,64.13,64.19,64.11,64.17,4500.0,64.13,64.19,64.11,64.17,4500.0
2014-11-20 13:00:00,64.17,64.18,64.1,64.14,2400.0,64.17,64.18,64.1,64.14,2400.0
2014-11-20 13:05:00,64.11,64.13,64.1,64.1,5600.0,64.11,64.13,64.1,64.1,5600.0
2014-11-20 13:10:00,64.1,64.12,64.09,64.1,1400.0,64.1,64.12,64.09,64.1,1400.0
2014-11-20 13:15:00,64.09,64.11,64.05,64.05,6000.0,64.09,64.11,64.05,64.05,6000.0
2014-11-20 13:20:00,64.05,64.06,63.98,64.05,15000.0,64.05,64.06,63.98,64.05,15000.0
2014-11-20 13:25:00,64.07,64.18,64.07,64.12,9400.0,64.07,64.18,64.07,64.12,9400.0
2014-11-20 13:30:00,64.12,64.12,64.07,64.1,5400.0,64.12,64.12,64.07,64.1,5400.0
2014-11-20 13:35:00,64.12,64.16,64.12,64.15,4400.0,64.12,64.16,64.12,64.15,4400.0
2014-11-20 13:40:00,64.09,64.13,64.09,64.1,2400.0,64.09,64.13,64.09,64.1,2400.0
2014-11-20 13:45:00,64.08,64.21,64.04,64.18,15600.0,64.08,64.21,64.04,64.18,15600.0
2014-11-20 13:50:00,64.18,64.37,64.08,64.34,19400.0,64.18,64.37,64.08,64.34,19400.0
2014-11-20 13:55:00,64.33,64.55,64.32,64.39,28600.0,64.33,64.55,64.32,64.39,28600.0
2014-11-20 14:00:00,64.37,64.37,64.24,64.3,13800.0,64.37,64.37,64.24,64.3,13800.0
2014-11-20 14:05:00,64.3,64.3,64.02,64.07,8100.0,64.3,64.3,64.02,64.07,8100.0
2014-11-20 14:10:00,64.08,64.17,64.08,64.17,11700.0,64.08,64.17,64.08,64.17,11700.0
2014-11-20 14:15:00,64.17,64.33,64.12,64.16,14800.0,64.17,64.33,64.12,64.16,14800.0
2014-11-20 14:20:00,64.13,64.28,64.1,64.26,8000.0,64.13,64.28,64.1,64.26,8000.0
2014-11-20 14:25:00,64.25,64.37,64.23,64.33,7200.0,64.25,64.37,64.23,64.33,7200.0
2014-11-20 14:30:00,64.34,64.46,64.34,64.42,3800.0,64.34,64.46,64.34,64.42,3800.0
2014-11-20 14:35:00,64.42,64.42,64.3,64.31,3400.0,64.42,64.42,64.3,64.31,3400.0
2014-11-20 14:40:00,64.29,64.47,64.29,64.47,5900.0,64.29,64.47,64.29,64.47,5900.0
2014-11-20 14:45:00,64.44,64.47,64.39,64.43,9600.0,64.44,64.47,64.39,64.43,9600.0
2014-11-20 14:50:00,64.48,64.57,64.48,64.55,7200.0,64.48,64.57,64.48,64.55,7200.0
2014-11-20 14:55:00,64.43,64.43,64.33,64.33,1700.0,64.43,64.43,64.33,64.33,1700.0
2014-11-20 15:00:00,64.2,64.29,64.18,64.29,62900.0,64.2,64.29,64.18,64.29,62900.0
2014-11-20 15:05:00,64.31,64.38,64.21,64.38,47100.0,64.31,64.38,64.21,64.38,47100.0
2014-11-20 15:10:00,64.34,64.34,64.25,64.28,80000.0,64.34,64.34,64.25,64.28,80000.0
2014-11-20 15:15:00,64.24,64.24,64.06,64.09,76200.0,64.24,64.24,64.06,64.09,76200.0
2014-11-20 15:20:00,64.06,64.07,63.94,63.96,7200.0,64.06,64.07,63.94,63.96,7200.0
2014-11-20 15:25:00,63.96,64.01,63.89,63.9,6100.0,63.96,64.01,63.89,63.9,6100.0
2014-11-20 15:30:00,63.89,63.99,63.81,63.99,9200.0,63.89,63.99,63.81,63.99,9200.0
2014-11-20 15:35:00,64.01,64.12,64.0,64.11,10200.0,64.01,64.12,64.0,64.11,10200.0
2014-11-20 15:40:00,64.1,64.14,64.1,64.12,12600.0,64.1,64.14,64.1,64.12,12600.0
2014-11-20 15:45:00,64.11,64.14,64.05,64.11,24400.0,64.11,64.14,64.05,64.11,24400.0
2014-11-20 15:50:00,64.12,64.19,64.1,64.14,25500.0,64.12,64.19,64.1,64.14,25500.0
2014-11-20 15:55:00,64.13,64.16,64.05,64.12,51100.0,64.13,64.16,64.05,64.12,51100.0
2014-11-21 09:30:00,65.06,65.75,64.75,65.59,58100.0,65.06,65.75,64.75,65.59,58100.0
2014-11-21 09:35:00,65.72,65.72,65.02,65.15,60300.0,65.72,65.72,65.02,65.15,60300.0
2014-11-21 09:40:00,65.15,65.22,64.86,64.86,34300.0,65.15,65.22,64.86,64.86,34300.0
2014-11-21 09:45:00,64.97,65.05,64.73,64.78,48000.0,64.97,65.05,64.73,64.78,48000.0
2014-11-21 09:50:00,64.83,65.25,64.77,65.25,16600.0,64.83,65.25,64.77,65.25,16600.0
2014-11-21 09:55:00,65.25,65.25,65.06,65.24,7100.0,65.25,65.25,65.06,65.24,7100.0
2014-11-21 10:00:00,65.24,65.4,64.99,65.06,14900.0,65.24,65.4,64.99,65.06,14900.0
2014-11-21 10:05:00,65.13,65.2,65.01,65.06,1500.0,65.13,65.2,65.01,65.06,1500.0
2014-11-21 10:10:00,65.13,65.19,65.06,65.17,8000.0,65.13,65.19,65.06,65.17,8000.0
2014-11-21 10:15:00,65.22,65.3,64.91,65.03,24200.0,65.22,65.3,64.91,65.03,24200.0
2014-11-21 10:20:00,65.0,65.14,64.94,65.14,1800.0,65.0,65.14,64.94,65.14,1800.0
2014-11-21 10:25:00,65.19,65.24,64.87,64.87,21600.0,65.19,65.24,64.87,64.87,21600.0
2014-11-21 10:30:00,64.88,64.92,64.83,64.92,3000.0,64.88,64.92,64.83,64.92,3000.0
2014-11-21 10:35:00,64.99,65.12,64.81,65.1,6600.0,64.99,65.12,64.81,65.1,6600.0
2014-11-21 10:40:00,65.06,65.21,65.02,65.21,4200.0,65.06,65.21,65.02,65.21,4200.0
2014-11-21 10:45:00,65.21,65.4,65.1,65.19,32200.0,65.21,65.4,65.1,65.19,32200.0
2014-11-21 10:50:00,65.14,65.14,64.84,64.87,5000.0,65.14,65.14,64.84,64.87,5000.0
2014-11-21 10:55:00,64.87,64.91,64.4,64.4,3700.0,64.87,64.91,64.4,64.4,3700.0
2014-11-21 11:00:00,64.37,64.63,64.37,64.58,7400.0,64.37,64.63,64.37,64.58,7400.0
2014-11-21 11:05:00,64.51,64.71,64.42,64.71,7800.0,64.51,64.71,64.42,64.71,7800.0
2014-11-21 11:10:00,64.72,64.73,64.55,64.56,8100.0,64.72,64.73,64.55,64.56,8100.0
2014-11-21 11:15:00,64.61,64.82,64.53,64.79,6400.0,64.61,64.82,64.53,64.79,6400.0
2014-11-21 11:20:00,64.8,64.91,64.77,64.91,5000.0,64.8,64.91,64.77,64.91,5000.0
2014-11-21 11:25:00,64.91,64.92,64.68,64.68,9100.0,64.91,64.92,64.68,64.68,9100.0
2014-11-21 11:30:00,64.68,64.79,64.64,64.74,1700.0,64.68,64.79,64.64,64.74,1700.0
2014-11-21 11:35:00,64.73,64.73,64.52,64.58,1900.0,64.73,64.73,64.52,64.58,1900.0
2014-11-21 11:40:00,64.52,64.64,64.42,64.5,22300.0,64.52,64.64,64.42,64.5,22300.0
2014-11-21 11:45:00,64.42,64.54,64.41,64.49,2100.0,64.42,64.54,64.41,64.49,2100.0
2014-11-21 11:50:00,64.47,64.49,64.37,64.4,1800.0,64.47,64.49,64.37,64.4,1800.0
2014-11-21 11:55:00,64.37,64.67,64.37,64.67,3400.0,64.37,64.67,64.37,64.67,3400.0
2014-11-21 12:00:00,64.65,64.77,64.65,64.74,2400.0,64.65,64.77,64.65,64.74,2400.0
2014-11-21 12:05:00,64.75,64.79,64.75,64.77,1200.0,64.75,64.79,64.75,64.77,1200.0
2014-11-21 12:10:00,64.77,64.77,64.77,64.77,0.0,64.77,64.77,64.77,64.77,0.0
2014-11-21 12:15:00,64.7,64.7,64.44,64.58,3900.0,64.7,64.7,64.44,64.58,3900.0
2014-11-21 12:20:00,64.56,64.58,64.49,64.54,4100.0,64.56,64.58,64.49,64.54,4100.0
2014-11-21 12:25:00,64.58,64.58,64.41,64.55,17200.0,64.58,64.58,64.41,64.55,17200.0
2014-11-21 12:30:00,64.57,64.75,64.57,64.74,3100.0,64.57,64.75,64.57,64.74,3100.0
2014-11-21 12:35:00,64.73,64.86,64.73,64.86,2400.0,64.73,64.86,64.73,64.86,2400.0
2014-11-21 12:40:00,64.86,64.89,64.78,64.81,2700.0,64.86,64.89,64.78,64.81,2700.0
2014-11-21 12:45:00,64.71,64.78,64.66,64.66,5800.0,64.71,64.78,64.66,64.66,5800.0
2014-11-21 12:50:00,64.61,64.61,64.52,64.54,4400.0,64.61,64.61,64.52,64.54,4400.0
2014-11-21 12:55:00,64.55,64.56,64.49,64.49,1200.0,64.55,64.56,64.49,64.49,1200.0
2014-11-21 13:00:00,64.51,64.65,64.45,64.65,4500.0,64.51,64.65,64.45,64.65,4500.0
2014-11-21 13:05:00,64.67,64.68,64.62,64.66,2400.0,64.67,64.68,64.62,64.66,2400.0
2014-11-21 13:10:00,64.71,64.75,64.56,64.63,4600.0,64.71,64.75,64.56,64.63,4600.0
2014-11-21 13:15:00,64.62,64.62,64.47,64.54,3200.0,64.62,64.62,64.47,64.54,3200.0
2014-11-21 13:20:00,64.5,64.5,64.38,64.48,3900.0,64.5,64.5,64.38,64.48,3900.0
2014-11-21 13:25:00,64.41,64.41,64.29,64.3,1500.0,64.41,64.41,64.29,64.3,1500.0
2014-11-21 13:30:00,64.26,64.27,64.07,64.27,4700.0,64.26,64.27,64.07,64.27,4700.0
2014-11-21 13:35:00,64.28,64.32,64.25,64.31,3700.0,64.28,64.32,64.25,64.31,3700.0
2014-11-21 13:40:00,64.3,64.36,64.28,64.29,1200.0,64.3,64.36,64.28,64.29,1200.0
2014-11-21 13:45:00,64.28,64.3,64.18,64.24,3100.0,64.28,64.3,64.18,64.24,3100.0
2014-11-21 13:50:00,64.3,64.34,64.27,64.3,2000.0,64.3,64.34,64.27,64.3,2000.0
2014-11-21 13:55:00,64.34,64.41,64.32,64.33,3100.0,64.34,64.41,64.32,64.33,3100.0
2014-11-21 14:00:00,64.27,64.41,64.2,64.32,7700.0,64.27,64.41,64.2,64.32,7700.0
2014-11-21 14:05:00,64.37,64.37,64.29,64.32,2100.0,64.37,64.37,64.29,64.32,2100.0
2014-11-21 14:10:00,64.32,64.32,64.2,64.25,3300.0,64.32,64.32,64.2,64.25,3300.0
2014-11-21 14:15:00,64.26,64.29,64.16,64.21,7100.0,64.26,64.29,64.16,64.21,7100.0
2014-11-21 14:20:00,64.21,64.22,63.99,64.05,11200.0,64.21,64.22,63.99,64.05,11200.0
2014-11-21 14:25:00,64.06,64.06,63.91,63.91,3300.0,64.06,64.06,63.91,63.91,3300.0
2014-11-21 14:30:00,63.94,63.94,63.8,63.8,15000.0,63.94,63.94,63.8,63.8,15000.0
2014-11-21 14:35:00,63.81,63.86,63.79,63.86,2500.0,63.81,63.86,63.79,63.86,2500.0
2014-11-21 14:40:00,63.84,64.11,63.84,64.11,5700.0,63.84,64.11,63.84,64.11,5700.0
2014-11-21 14:45:00,64.09,64.17,64.0,64.15,6000.0,64.09,64.17,64.0,64.15,6000.0
2014-11-21 14:50:00,64.15,64.17,64.0,64.01,5000.0,64.15,64.17,64.0,64.01,5000.0
2014-11-21 14:55:00,63.99,63.99,63.86,63.94,5700.0,63.99,63.99,63.86,63.94,5700.0
2014-11-21 15:00:00,63.95,64.02,63.95,64.0,4200.0,63.95,64.02,63.95,64.0,4200.0
2014-11-21 15:05:00,63.97,64.12,63.97,64.09,5300.0,63.97,64.12,63.97,64.09,5300.0
2014-11-21 15:10:00,64.1,64.1,64.0,64.03,6300.0,64.1,64.1,64.0,64.03,6300.0
2014-11-21 15:15:00,64.05,64.06,63.89,63.89,19800.0,64.05,64.06,63.89,63.89,19800.0
2014-11-21 15:20:00,63.92,63.95,63.79,63.79,6700.0,63.92,63.95,63.79,63.79,6700.0
2014-11-21 15:25:00,63.79,63.93,63.74,63.88,10400.0,63.79,63.93,63.74,63.88,10400.0
2014-11-21 15:30:00,63.88,63.94,63.86,63.92,16700.0,63.88,63.94,63.86,63.92,16700.0
2014-11-21 15:35:00,63.91,63.96,63.74,63.76,56500.0,63.91,63.96,63.74,63.76,56500.0
2014-11-21 15:40:00,63.78,63.85,63.76,63.81,13700.0,63.78,63.85,63.76,63.81,13700.0
2014-11-21 15:45:00,63.84,63.94,63.82,63.93,16900.0,63.84,63.94,63.82,63.93,16900.0
2014-11-21 15:50:00,63.93,64.05,63.88,63.89,17400.0,63.93,64.05,63.88,63.89,17400.0
2014-11-21 15:55:00,63.91,64.0,63.87,63.99,29700.0,63.91,64.0,63.87,63.99,29700.0
2014-11-24 09:30:00,64.36,64.36,63.51,63.87,15300.0,64.36,64.36,63.51,63.87,15300.0
2014-11-24 09:35:00,63.95,64.29,63.9,64.25,2900.0,63.95,64.29,63.9,64.25,2900.0
2014-11-24 09:40:00,64.21,64.38,63.79,63.86,10100.0,64.21,64.38,63.79,63.86,10100.0
2014-11-24 09:45:00,63.88,63.98,63.75,63.87,3800.0,63.88,63.98,63.75,63.87,3800.0
2014-11-24 09:50:00,63.93,64.13,63.79,63.89,5500.0,63.93,64.13,63.79,63.89,5500.0
2014-11-24 09:55:00,64.01,64.15,63.84,63.84,15100.0,64.01,64.15,63.84,63.84,15100.0
2014-11-24 10:00:00,63.76,64.03,63.76,63.91,2900.0,63.76,64.03,63.76,63.91,2900.0
2014-11-24 10:05:00,64.03,64.32,64.02,64.21,10000.0,64.03,64.32,64.02,64.21,10000.0
2014-11-24 10:10:00,64.19,64.19,63.95,64.13,4200.0,64.19,64.19,63.95,64.13,4200.0
2014-11-24 10:15:00,64.13,64.3,63.97,64.0,5500.0,64.13,64.3,63.97,64.0,5500.0
2014-11-24 10:20:00,64.01,64.07,63.87,64.02,21400.0,64.01,64.07,63.87,64.02,21400.0
2014-11-24 10:25:00,64.21,64.25,64.1,64.11,22700.0,64.21,64.25,64.1,64.11,22700.0
2014-11-24 10:30:00,64.1,64.33,63.91,63.98,49800.0,64.1,64.33,63.91,63.98,49800.0
2014-11-24 10:35:00,64.03,64.21,63.94,63.99,31500.0,64.03,64.21,63.94,63.99,31500.0
2014-11-24 10:40:00,63.98,64.1,63.94,64.05,4500.0,63.98,64.1,63.94,64.05,4500.0
2014-11-24 10:45:00,64.07,64.08,63.75,63.83,4400.0,64.07,64.08,63.75,63.83,4400.0
2014-11-24 10:50:00,63.82,63.91,63.77,63.83,2400.0,63.82,63.91,63.77,63.83,2400.0
2014-11-24 10:55:00,63.83,63.92,63.8,63.89,5000.0,63.83,63.92,63.8,63.89,5000.0
2014-11-24 11:00:00,63.89,63.93,63.85,63.9,2500.0,63.89,63.93,63.85,63.9,2500.0
2014-11-24 11:05:00,63.92,64.46,63.92,64.46,15200.0,63.92,64.46,63.92,64.46,15200.0
2014-11-24 11:10:00,64.46,64.54,64.14,64.14,19900.0,64.46,64.54,64.14,64.14,19900.0
2014-11-24 11:15:00,64.1,64.26,64.1,64.19,9100.0,64.1,64.26,64.1,64.19,9100.0
2014-11-24 11:20:00,64.19,64.47,64.19,64.35,13800.0,64.19,64.47,64.19,64.35,13800.0
2014-11-24 11:25:00,64.32,64.33,64.15,64.28,7900.0,64.32,64.33,64.15,64.28,7900.0
2014-11-24 11:30:00,64.28,64.29,64.13,64.13,4400.0,64.28,64.29,64.13,64.13,4400.0
2014-11-24 11:35:00,64.11,64.11,63.91,63.94,2400.0,64.11,64.11,63.91,63.94,2400.0
2014-11-24 11:40:00,63.89,63.89,63.78,63.79,2700.0,63.89,63.89,63.78,63.79,2700.0
2014-11-24 11:45:00,63.78,63.84,63.74,63.82,3300.0,63.78,63.84,63.74,63.82,3300.0
2014-11-24 11:50:00,63.78,63.78,63.73,63.75,1700.0,63.78,63.78,63.73,63.75,1700.0
2014-11-24 11:55:00,63.75,63.92,63.75,63.92,2600.0,63.75,63.92,63.75,63.92,2600.0
2014-11-24 12:00:00,63.87,63.99,63.87,63.91,1500.0,63.87,63.99,63.87,63.91,1500.0
2014-11-24 12:05:00,63.83,63.86,63.8,63.84,1800.0,63.83,63.86,63.8,63.84,1800.0
2014-11-24 12:10:00,63.82,63.93,63.82,63.91,3000.0,63.82,63.93,63.82,63.91,3000.0
2014-11-24 12:15:00,63.9,63.93,63.75,63.84,5400.0,63.9,63.93,63.75,63.84,5400.0
2014-11-24 12:20:00,63.87,63.88,63.76,63.8,4600.0,63.87,63.88,63.76,63.8,4600.0
2014-11-24 12:25:00,63.81,63.81,63.75,63.77,1700.0,63.81,63.81,63.75,63.77,1700.0
2014-11-24 12:30:00,63.76,63.88,63.74,63.8,10500.0,63.76,63.88,63.74,63.8,10500.0
2014-11-24 12:35:00,63.81,64.03,63.81,64.03,9900.0,63.81,64.03,63.81,64.03,9900.0
2014-11-24 12:40:00,64.02,64.03,64.0,64.0,800.0,64.02,64.03,64.0,64.0,800.0
2014-11-24 12:45:00,64.07,64.15,64.07,64.09,1300.0,64.07,64.15,64.07,64.09,1300.0
2014-11-24 12:50:00,64.09,64.16,64.07,64.11,11800.0,64.09,64.16,64.07,64.11,11800.0
2014-11-24 12:55:00,64.08,64.09,63.98,63.99,5000.0,64.08,64.09,63.98,63.99,5000.0
2014-11-24 13:00:00,63.98,64.07,63.92,64.02,4300.0,63.98,64.07,63.92,64.02,4300.0
2014-11-24 13:05:00,63.96,64.02,63.95,64.02,500.0,63.96,64.02,63.95,64.02,500.0
2014-11-24 13:10:00,64.03,64.16,64.03,64.16,3700.0,64.03,64.16,64.03,64.16,3700.0
2014-11-24 13:15:00,64.17,64.23,64.15,64.22,5100.0,64.17,64.23,64.15,64.22,5100.0
2014-11-24 13:20:00,64.21,64.39,64.21,64.29,23200.0,64.21,64.39,64.21,64.29,23200.0
2014-11-24 13:25:00,64.28,64.28,64.22,64.22,700.0,64.28,64.28,64.22,64.22,700.0
2014-11-24 13:30:00,64.24,64.26,64.23,64.24,1600.0,64.24,64.26,64.23,64.24,1600.0
2014-11-24 13:35:00,64.25,64.25,64.24,64.25,500.0,64.25,64.25,64.24,64.25,500.0
2014-11-24 13:40:00,64.22,64.22,64.19,64.19,2600.0,64.22,64.22,64.19,64.19,2600.0
2014-11-24 13:45:00,64.2,64.2,64.12,64.19,2200.0,64.2,64.2,64.12,64.19,2200.0
2014-11-24 13:50:00,64.2,64.22,64.2,64.21,2800.0,64.2,64.22,64.2,64.21,2800.0
2014-11-24 13:55:00,64.22,64.22,64.09,64.09,2100.0,64.22,64.22,64.09,64.09,2100.0
2014-11-24 14:00:00,64.14,64.2,64.13,64.17,6300.0,64.14,64.2,64.13,64.17,6300.0
2014-11-24 14:05:00,64.17,64.23,64.12,64.12,3800.0,64.17,64.23,64.12,64.12,3800.0
2014-11-24 14:10:00,64.1,64.21,64.1,64.17,8000.0,64.1,64.21,64.1,64.17,8000.0
2014-11-24 14:15:00,64.17,64.23,64.13,64.17,14500.0,64.17,64.23,64.13,64.17,14500.0
2014-11-24 14:20:00,64.21,64.3,64.21,64.29,3900.0,64.21,64.3,64.21,64.29,3900.0
2014-11-24 14:25:00,64.29,64.42,64.29,64.42,3700.0,64.29,64.42,64.29,64.42,3700.0
2014-11-24 14:30:00,64.4,64.4,64.31,64.33,8100.0,64.4,64.4,64.31,64.33,8100.0
2014-11-24 14:35:00,64.29,64.31,64.24,64.29,3800.0,64.29,64.31,64.24,64.29,3800.0
2014-11-24 14:40:00,64.25,64.37,64.25,64.37,8200.0,64.25,64.37,64.25,64.37,8200.0
2014-11-24 14:45:00,64.37,64.38,64.32,64.35,2400.0,64.37,64.38,64.32,64.35,2400.0
2014-11-24 14:50:00,64.31,64.35,64.28,64.35,3500.0,64.31,64.35,64.28,64.35,3500.0
2014-11-24 14:55:00,64.35,64.55,64.3,64.53,21400.0,64.35,64.55,64.3,64.53,21400.0
2014-11-24 15:00:00,64.56,64.57,64.3,64.31,11300.0,64.56,64.57,64.3,64.31,11300.0
2014-11-24 15:05:00,64.32,64.34,64.28,64.33,4700.0,64.32,64.34,64.28,64.33,4700.0
2014-11-24 15:10:00,64.3,64.33,64.29,64.29,2700.0,64.3,64.33,64.29,64.29,2700.0
2014-11-24 15:15:00,64.3,64.3,64.21,64.25,10200.0,64.3,64.3,64.21,64.25,10200.0
2014-11-24 15:20:00,64.23,64.23,64.18,64.18,1400.0,64.23,64.23,64.18,64.18,1400.0
2014-11-24 15:25:00,64.14,64.2,64.1,64.11,4900.0,64.14,64.2,64.1,64.11,4900.0
2014-11-24 15:30:00,64.11,64.22,64.11,64.13,4500.0,64.11,64.22,64.11,64.13,4500.0
2014-11-24 15:35:00,64.15,64.16,64.05,64.06,7100.0,64.15,64.16,64.05,64.06,7100.0
2014-11-24 15:40:00,64.06,64.07,63.95,63.98,12200.0,64.06,64.07,63.95,63.98,12200.0
2014-11-24 15:45:00,63.98,64.0,63.87,63.88,25200.0,63.98,64.0,63.87,63.88,25200.0
2014-11-24 15:50:00,63.9,63.99,63.85,63.85,30400.0,63.9,63.99,63.85,63.85,30400.0
2014-11-24 15:55:00,63.85,63.99,63.82,63.96,106800.0,63.85,63.99,63.82,63.96,106800.0
2014-11-25 09:30:00,63.9,63.98,63.34,63.5,32300.0,63.9,63.98,63.34,63.5,32300.0
2014-11-25 09:35:00,63.49,63.84,63.44,63.63,11700.0,63.49,63.84,63.44,63.63,11700.0
2014-11-25 09:40:00,63.6,63.94,63.6,63.77,10200.0,63.6,63.94,63.6,63.77,10200.0
2014-11-25 09:45:00,63.7,63.91,63.7,63.83,6900.0,63.7,63.91,63.7,63.83,6900.0
2014-11-25 09:50:00,63.85,63.85,63.66,63.81,6600.0,63.85,63.85,63.66,63.81,6600.0
2014-11-25 09:55:00,63.79,63.8,63.65,63.75,2700.0,63.79,63.8,63.65,63.75,2700.0
2014-11-25 10:00:00,63.67,63.73,63.61,63.66,6400.0,63.67,63.73,63.61,63.66,6400.0
2014-11-25 10:05:00,63.57,63.67,63.45,63.5,7200.0,63.57,63.67,63.45,63.5,7200.0
2014-11-25 10:10:00,63.58,63.67,63.57,63.62,1700.0,63.58,63.67,63.57,63.62,1700.0
2014-11-25 10:15:00,63.73,63.73,63.34,63.41,7400.0,63.73,63.73,63.34,63.41,7400.0
2014-11-25 10:20:00,63.45,63.53,63.35,63.42,8900.0,63.45,63.53,63.35,63.42,8900.0
2014-11-25 10:25:00,63.44,63.56,63.33,63.52,10800.0,63.44,63.56,63.33,63.52,10800.0
2014-11-25 10:30:00,63.53,63.72,63.47,63.72,2400.0,63.53,63.72,63.47,63.72,2400.0
2014-11-25 10:35:00,63.74,63.74,63.38,63.46,6200.0,63.74,63.74,63.38,63.46,6200.0
2014-11-25 10:40:00,63.4,63.56,63.35,63.36,6000.0,63.4,63.56,63.35,63.36,6000.0
2014-11-25 10:45:00,63.35,63.58,63.31,63.38,3700.0,63.35,63.58,63.31,63.38,3700.0
2014-11-25 10:50:00,63.42,63.45,63.28,63.33,5900.0,63.42,63.45,63.28,63.33,5900.0
2014-11-25 10:55:00,63.28,63.37,63.26,63.28,4200.0,63.28,63.37,63.26,63.28,4200.0
2014-11-25 11:00:00,63.37,63.4,63.22,63.4,7200.0,63.37,63.4,63.22,63.4,7200.0
2014-11-25 11:05:00,63.45,63.45,63.2,63.2,11400.0,63.45,63.45,63.2,63.2,11400.0
2014-11-25 11:10:00,63.19,63.2,63.05,63.16,7800.0,63.19,63.2,63.05,63.16,7800.0
2014-11-25 11:15:00,63.12,63.12,63.02,63.08,2700.0,63.12,63.12,63.02,63.08,2700.0
2014-11-25 11:20:00,63.05,63.18,63.03,63.04,7700.0,63.05,63.18,63.03,63.04,7700.0
2014-11-25 11:25:00,63.03,63.1,63.02,63.1,5400.0,63.03,63.1,63.02,63.1,5400.0
2014-11-25 11:30:00,63.08,63.3,63.08,63.3,6400.0,63.08,63.3,63.08,63.3,6400.0
2014-11-25 11:35:00,63.28,63.42,63.25,63.33,4400.0,63.28,63.42,63.25,63.33,4400.0
2014-11-25 11:40:00,63.33,63.33,63.17,63.23,3300.0,63.33,63.33,63.17,63.23,3300.0
2014-11-25 11:45:00,63.29,63.4,63.26,63.4,3700.0,63.29,63.4,63.26,63.4,3700.0
2014-11-25 11:50:00,63.32,63.36,63.27,63.27,3000.0,63.32,63.36,63.27,63.27,3000.0
2014-11-25 11:55:00,63.34,63.36,63.11,63.13,22000.0,63.34,63.36,63.11,63.13,22000.0
2014-11-25 12:00:00,63.12,63.17,63.07,63.14,3200.0,63.12,63.17,63.07,63.14,3200.0
2014-11-25 12:05:00,63.13,63.32,63.09,63.17,2300.0,63.13,63.32,63.09,63.17,2300.0
2014-11-25 12:10:00,63.21,63.31,63.15,63.18,3300.0,63.21,63.31,63.15,63.18,3300.0
2014-11-25 12:15:00,63.17,63.23,63.1,63.1,3000.0,63.17,63.23,63.1,63.1,3000.0
2014-11-25 12:20:00,63.09,63.15,63.09,63.09,400.0,63.09,63.15,63.09,63.09,400.0
2014-11-25 12:25:00,63.13,63.13,63.03,63.03,600.0,63.13,63.13,63.03,63.03,600.0
2014-11-25 12:30:00,63.02,63.16,63.01,63.16,2200.0,63.02,63.16,63.01,63.16,2200.0
2014-11-25 12:35:00,63.16,63.16,63.0,63.04,6700.0,63.16,63.16,63.0,63.04,6700.0
2014-11-25 12:40:00,63.05,63.09,63.01,63.06,3800.0,63.05,63.09,63.01,63.06,3800.0
2014-11-25 12:45:00,63.05,63.06,62.94,62.97,14400.0,63.05,63.06,62.94,62.97,14400.0
2014-11-25 12:50:00,62.93,62.93,62.84,62.87,3300.0,62.93,62.93,62.84,62.87,3300.0
2014-11-25 12:55:00,62.84,62.85,62.81,62.83,1700.0,62.84,62.85,62.81,62.83,1700.0
2014-11-25 13:00:00,62.83,62.99,62.83,62.99,3600.0,62.83,62.99,62.83,62.99,3600.0
2014-11-25 13:05:00,62.99,62.99,62.9,62.93,2600.0,62.99,62.99,62.9,62.93,2600.0
2014-11-25 13:10:00,62.88,62.95,62.88,62.93,6400.0,62.88,62.95,62.88,62.93,6400.0
2014-11-25 13:15:00,62.93,62.95,62.88,62.88,2500.0,62.93,62.95,62.88,62.88,2500.0
2014-11-25 13:20:00,62.9,62.94,62.84,62.88,3300.0,62.9,62.94,62.84,62.88,3300.0
2014-11-25 13:25:00,62.88,62.91,62.86,62.88,3600.0,62.88,62.91,62.86,62.88,3600.0
2014-11-25 13:30:00,62.82,62.88,62.77,62.88,5300.0,62.82,62.88,62.77,62.88,5300.0
2014-11-25 13:35:00,62.88,62.88,62.83,62.84,3300.0,62.88,62.88,62.83,62.84,3300.0
2014-11-25 13:40:00,62.84,62.91,62.8,62.86,10400.0,62.84,62.91,62.8,62.86,10400.0
2014-11-25 13:45:00,62.86,62.88,62.8,62.84,5500.0,62.86,62.88,62.8,62.84,5500.0
2014-11-25 13:50:00,62.8,62.93,62.77,62.89,19300.0,62.8,62.93,62.77,62.89,19300.0
2014-11-25 13:55:00,62.87,62.97,62.76,62.93,11300.0,62.87,62.97,62.76,62.93,11300.0
2014-11-25 14:00:00,62.88,62.93,62.79,62.87,6200.0,62.88,62.93,62.79,62.87,6200.0
2014-11-25 14:05:00,62.85,62.96,62.79,62.79,13600.0,62.85,62.96,62.79,62.79,13600.0
2014-11-25 14:10:00,62.79,62.88,62.76,62.86,8200.0,62.79,62.88,62.76,62.86,8200.0
2014-11-25 14:15:00,62.88,62.92,62.82,62.88,3700.0,62.88,62.92,62.82,62.88,3700.0
2014-11-25 14:20:00,62.92,63.17,62.92,63.16,3400.0,62.92,63.17,62.92,63.16,3400.0
2014-11-25 14:25:00,63.17,63.19,63.14,63.18,2700.0,63.17,63.19,63.14,63.18,2700.0
2014-11-25 14:30:00,63.16,63.29,63.14,63.29,3000.0,63.16,63.29,63.14,63.29,3000.0
2014-11-25 14:35:00,63.3,63.36,63.2,63.25,4300.0,63.3,63.36,63.2,63.25,4300.0
2014-11-25 14:40:00,63.3,63.3,63.21,63.21,4900.0,63.3,63.3,63.21,63.21,4900.0
2014-11-25 14:45:00,63.22,63.22,62.96,63.09,7100.0,63.22,63.22,62.96,63.09,7100.0
2014-11-25 14:50:00,63.09,63.1,63.0,63.0,2000.0,63.09,63.1,63.0,63.0,2000.0
2014-11-25 14:55:00,63.0,63.03,62.92,63.03,4200.0,63.0,63.03,62.92,63.03,4200.0
2014-11-25 15:00:00,62.99,63.08,62.93,63.02,4100.0,62.99,63.08,62.93,63.02,4100.0
2014-11-25 15:05:00,63.03,63.1,62.96,63.08,4400.0,63.03,63.1,62.96,63.08,4400.0
2014-11-25 15:10:00,63.11,63.11,63.0,63.09,4000.0,63.11,63.11,63.0,63.09,4000.0
2014-11-25 15:15:00,63.07,63.12,63.06,63.06,1900.0,63.07,63.12,63.06,63.06,1900.0
2014-11-25 15:20:00,63.05,63.06,62.95,62.98,4200.0,63.05,63.06,62.95,62.98,4200.0
2014-11-25 15:25:00,63.03,63.03,62.91,62.94,4100.0,63.03,63.03,62.91,62.94,4100.0
2014-11-25 15:30:00,62.94,62.98,62.89,62.97,6200.0,62.94,62.98,62.89,62.97,6200.0
2014-11-25 15:35:00,62.96,62.98,62.86,62.86,6500.0,62.96,62.98,62.86,62.86,6500.0
2014-11-25 15:40:00,62.86,62.99,62.84,62.98,14700.0,62.86,62.99,62.84,62.98,14700.0
2014-11-25 15:45:00,62.99,63.13,62.84,63.0,76800.0,62.99,63.13,62.84,63.0,76800.0
2014-11-25 15:50:00,63.0,63.04,62.97,63.01,17900.0,63.0,63.04,62.97,63.01,17900.0
2014-11-25 15:55:00,63.02,63.05,62.82,62.95,70700.0,63.02,63.05,62.82,62.95,70700.0
2014-11-26 09:30:00,63.02,63.18,62.86,62.86,8000.0,63.02,63.18,62.86,62.86,8000.0
2014-11-26 09:35:00,62.86,63.37,62.86,63.37,8800.0,62.86,63.37,62.86,63.37,8800.0
2014-11-26 09:40:00,63.32,63.59,63.22,63.32,35300.0,63.32,63.59,63.22,63.32,35300.0
2014-11-26 09:45:00,63.24,63.68,63.19,63.21,89900.0,63.24,63.68,63.19,63.21,89900.0
2014-11-26 09:50:00,63.33,63.34,63.18,63.33,11800.0,63.33,63.34,63.18,63.33,11800.0
2014-11-26 09:55:00,63.3,63.41,63.11,63.27,7000.0,63.3,63.41,63.11,63.27,7000.0
2014-11-26 10:00:00,63.24,63.31,62.9,62.9,10000.0,63.24,63.31,62.9,62.9,10000.0
2014-11-26 10:05:00,62.92,63.3,62.92,63.3,3000.0,62.92,63.3,62.92,63.3,3000.0
2014-11-26 10:10:00,63.3,63.33,63.12,63.18,4500.0,63.3,63.33,63.12,63.18,4500.0
2014-11-26 10:15:00,63.17,63.27,63.15,63.19,11700.0,63.17,63.27,63.15,63.19,11700.0
2014-11-26 10:20:00,63.2,63.34,63.15,63.33,3300.0,63.2,63.34,63.15,63.33,3300.0
2014-11-26 10:25:00,63.36,63.4,63.35,63.38,5000.0,63.36,63.4,63.35,63.38,5000.0
2014-11-26 10:30:00,63.38,63.48,63.37,63.42,8100.0,63.38,63.48,63.37,63.42,8100.0
2014-11-26 10:35:00,63.44,63.65,63.44,63.63,6500.0,63.44,63.65,63.44,63.63,6500.0
2014-11-26 10:40:00,63.62,63.67,63.62,63.67,3800.0,63.62,63.67,63.62,63.67,3800.0
2014-11-26 10:45:00,63.69,63.8,63.68,63.77,4600.0,63.69,63.8,63.68,63.77,4600.0
2014-11-26 10:50:00,63.76,63.76,63.66,63.7,6700.0,63.76,63.76,63.66,63.7,6700.0
2014-11-26 10:55:00,63.71,63.75,63.55,63.58,4300.0,63.71,63.75,63.55,63.58,4300.0
2014-11-26 11:00:00,63.52,63.52,63.39,63.45,4300.0,63.52,63.52,63.39,63.45,4300.0
2014-11-26 11:05:00,63.43,63.5,63.43,63.5,1600.0,63.43,63.5,63.43,63.5,1600.0
2014-11-26 11:10:00,63.49,63.52,63.29,63.29,4500.0,63.49,63.52,63.29,63.29,4500.0
2014-11-26 11:15:00,63.29,63.66,63.29,63.6,6800.0,63.29,63.66,63.29,63.6,6800.0
2014-11-26 11:20:00,63.53,63.59,63.53,63.58,2300.0,63.53,63.59,63.53,63.58,2300.0
2014-11-26 11:25:00,63.58,63.73,63.58,63.73,6100.0,63.58,63.73,63.58,63.73,6100.0
2014-11-26 11:30:00,63.74,63.87,63.68,63.85,6200.0,63.74,63.87,63.68,63.85,6200.0
2014-11-26 11:35:00,63.88,63.98,63.88,63.95,4300.0,63.88,63.98,63.88,63.95,4300.0
2014-11-26 11:40:00,63.95,63.98,63.92,63.94,3600.0,63.95,63.98,63.92,63.94,3600.0
2014-11-26 11:45:00,63.94,63.96,63.87,63.9,4400.0,63.94,63.96,63.87,63.9,4400.0
2014-11-26 11:50:00,63.95,63.96,63.85,63.91,4100.0,63.95,63.96,63.85,63.91,4100.0
2014-11-26 11:55:00,63.87,63.9,63.81,63.84,6900.0,63.87,63.9,63.81,63.84,6900.0
2014-11-26 12:00:00,63.84,63.84,63.66,63.69,17700.0,63.84,63.84,63.66,63.69,17700.0
2014-11-26 12:05:00,63.72,63.72,63.59,63.59,3500.0,63.72,63.72,63.59,63.59,3500.0
2014-11-26 12:10:00,63.59,63.65,63.57,63.65,2500.0,63.59,63.65,63.57,63.65,2500.0
2014-11-26 12:15:00,63.63,63.64,63.55,63.63,2100.0,63.63,63.64,63.55,63.63,2100.0
2014-11-26 12:20:00,63.63,63.65,63.53,63.55,13700.0,63.63,63.65,63.53,63.55,13700.0
2014-11-26 12:25:00,63.56,63.56,63.51,63.56,3000.0,63.56,63.56,63.51,63.56,3000.0
2014-11-26 12:30:00,63.56,63.69,63.56,63.69,3200.0,63.56,63.69,63.56,63.69,3200.0
2014-11-26 12:35:00,63.69,63.69,63.58,63.62,2700.0,63.69,63.69,63.58,63.62,2700.0
2014-11-26 12:40:00,63.59,63.64,63.58,63.64,4900.0,63.59,63.64,63.58,63.64,4900.0
2014-11-26 12:45:00,63.64,63.68,63.61,63.68,4800.0,63.64,63.68,63.61,63.68,4800.0
2014-11-26 12:50:00,63.71,63.75,63.71,63.75,2800.0,63.71,63.75,63.71,63.75,2800.0
2014-11-26 12:55:00,63.74,63.74,63.68,63.72,3300.0,63.74,63.74,63.68,63.72,3300.0
2014-11-26 13:00:00,63.75,63.89,63.72,63.89,10800.0,63.75,63.89,63.72,63.89,10800.0
2014-11-26 13:05:00,63.9,63.94,63.89,63.91,5000.0,63.9,63.94,63.89,63.91,5000.0
2014-11-26 13:10:00,63.94,64.02,63.94,64.01,8000.0,63.94,64.02,63.94,64.01,8000.0
2014-11-26 13:15:00,64.01,64.04,63.99,64.04,6700.0,64.01,64.04,63.99,64.04,6700.0
2014-11-26 13:20:00,64.04,64.15,64.03,64.14,6200.0,64.04,64.15,64.03,64.14,6200.0
2014-11-26 13:25:00,64.17,64.21,64.13,64.2,4200.0,64.17,64.21,64.13,64.2,4200.0
2014-11-26 13:30:00,64.19,64.25,64.17,64.22,9400.0,64.19,64.25,64.17,64.22,9400.0
2014-11-26 13:35:00,64.2,64.27,64.17,64.27,8000.0,64.2,64.27,64.17,64.27,8000.0
2014-11-26 13:40:00,64.28,64.39,64.28,64.39,6500.0,64.28,64.39,64.28,64.39,6500.0
2014-11-26 13:45:00,64.38,64.43,64.34,64.43,6500.0,64.38,64.43,64.34,64.43,6500.0
2014-11-26 13:50:00,64.43,64.48,64.41,64.45,23600.0,64.43,64.48,64.41,64.45,23600.0
2014-11-26 13:55:00,64.46,64.55,64.46,64.46,23100.0,64.46,64.55,64.46,64.46,23100.0
2014-11-26 14:00:00,64.46,64.47,64.44,64.46,9800.0,64.46,64.47,64.44,64.46,9800.0
2014-11-26 14:05:00,64.45,64.49,64.42,64.46,6400.0,64.45,64.49,64.42,64.46,6400.0
2014-11-26 14:10:00,64.46,64.46,64.37,64.37,8000.0,64.46,64.46,64.37,64.37,8000.0
2014-11-26 14:15:00,64.37,64.37,64.1,64.12,19800.0,64.37,64.37,64.1,64.12,19800.0
2014-11-26 14:20:00,64.12,64.19,64.12,64.16,4200.0,64.12,64.19,64.12,64.16,4200.0
2014-11-26 14:25:00,64.15,64.25,64.15,64.25,3400.0,64.15,64.25,64.15,64.25,3400.0
2014-11-26 14:30:00,64.29,64.43,64.29,64.42,8600.0,64.29,64.43,64.29,64.42,8600.0
2014-11-26 14:35:00,64.42,64.44,64.31,64.32,4300.0,64.42,64.44,64.31,64.32,4300.0
2014-11-26 14:40:00,64.35,64.37,64.31,64.33,3700.0,64.35,64.37,64.31,64.33,3700.0
2014-11-26 14:45:00,64.36,64.36,64.28,64.29,6000.0,64.36,64.36,64.28,64.29,6000.0
2014-11-26 14:50:00,64.31,64.31,64.22,64.22,5700.0,64.31,64.31,64.22,64.22,5700.0
2014-11-26 14:55:00,64.22,64.31,64.2,64.22,8200.0,64.22,64.31,64.2,64.22,8200.0
2014-11-26 15:00:00,64.2,64.22,64.04,64.06,9400.0,64.2,64.22,64.04,64.06,9400.0
2014-11-26 15:05:00,64.02,64.06,63.93,63.96,6900.0,64.02,64.06,63.93,63.96,6900.0
2014-11-26 15:10:00,63.95,63.95,63.83,63.87,6100.0,63.95,63.95,63.83,63.87,6100.0
2014-11-26 15:15:00,63.86,63.88,63.83,63.88,5600.0,63.86,63.88,63.83,63.88,5600.0
2014-11-26 15:20:00,63.88,63.89,63.8,63.83,5100.0,63.88,63.89,63.8,63.83,5100.0
2014-11-26 15:25:00,63.82,63.88,63.81,63.83,12400.0,63.82,63.88,63.81,63.83,12400.0
2014-11-26 15:30:00,63.86,63.93,63.84,63.93,4200.0,63.86,63.93,63.84,63.93,4200.0
2014-11-26 15:35:00,63.92,63.92,63.82,63.89,7600.0,63.92,63.92,63.82,63.89,7600.0
2014-11-26 15:40:00,63.89,63.94,63.88,63.93,12200.0,63.89,63.94,63.88,63.93,12200.0
2014-11-26 15:45:00,63.93,63.95,63.83,63.84,16600.0,63.93,63.95,63.83,63.84,16600.0
2014-11-26 15:50:00,63.84,63.96,63.84,63.91,16800.0,63.84,63.96,63.84,63.91,16800.0
2014-11-26 15:55:00,63.9,63.99,63.88,63.96,25800.0,63.9,63.99,63.88,63.96,25800.0
2014-11-28 09:30:00,62.67,63.55,62.0,63.45,51400.0,62.67,63.55,62.0,63.45,51400.0
2014-11-28 09:35:00,63.48,63.48,62.53,63.05,5200.0,63.48,63.48,62.53,63.05,5200.0
2014-11-28 09:40:00,63.32,63.68,63.06,63.6,9600.0,63.32,63.68,63.06,63.6,9600.0
2014-11-28 09:45:00,63.7,63.85,63.32,63.53,40900.0,63.7,63.85,63.32,63.53,40900.0
2014-11-28 09:50:00,63.5,63.69,63.36,63.69,8600.0,63.5,63.69,63.36,63.69,8600.0
2014-11-28 09:55:00,63.65,63.9,63.6,63.89,7700.0,63.65,63.9,63.6,63.89,7700.0
2014-11-28 10:00:00,63.85,64.0,63.73,63.78,5200.0,63.85,64.0,63.73,63.78,5200.0
2014-11-28 10:05:00,63.88,64.1,63.88,64.1,3000.0,63.88,64.1,63.88,64.1,3000.0
2014-11-28 10:10:00,64.05,64.18,63.92,64.17,6500.0,64.05,64.18,63.92,64.17,6500.0
2014-11-28 10:15:00,64.17,64.26,64.07,64.17,10500.0,64.17,64.26,64.07,64.17,10500.0
2014-11-28 10:20:00,64.17,64.34,64.13,64.27,10600.0,64.17,64.34,64.13,64.27,10600.0
2014-11-28 10:25:00,64.27,64.41,64.1,64.2,9800.0,64.27,64.41,64.1,64.2,9800.0
2014-11-28 10:30:00,64.2,64.3,64.02,64.3,10200.0,64.2,64.3,64.02,64.3,10200.0
2014-11-28 10:35:00,64.3,64.45,64.27,64.45,4000.0,64.3,64.45,64.27,64.45,4000.0
2014-11-28 10:40:00,64.44,64.66,64.44,64.66,3400.0,64.44,64.66,64.44,64.66,3400.0
2014-11-28 10:45:00,64.64,64.66,64.36,64.39,10200.0,64.64,64.66,64.36,64.39,10200.0
2014-11-28 10:50:00,64.3,64.31,64.3,64.3,800.0,64.3,64.31,64.3,64.3,800.0
2014-11-28 10:55:00,64.33,64.41,64.33,64.41,500.0,64.33,64.41,64.33,64.41,500.0
2014-11-28 11:00:00,64.34,64.39,64.33,64.37,1300.0,64.34,64.39,64.33,64.37,1300.0
2014-11-28 11:05:00,64.41,64.47,64.41,64.42,1600.0,64.41,64.47,64.41,64.42,1600.0
2014-11-28 11:10:00,64.49,64.5,64.27,64.31,3100.0,64.49,64.5,64.27,64.31,3100.0
2014-11-28 11:15:00,64.35,64.36,64.31,64.31,2400.0,64.35,64.36,64.31,64.31,2400.0
2014-11-28 11:20:00,64.27,64.34,64.25,64.29,1800.0,64.27,64.34,64.25,64.29,1800.0
2014-11-28 11:25:00,64.32,64.39,64.3,64.39,1000.0,64.32,64.39,64.3,64.39,1000.0
2014-11-28 11:30:00,64.39,64.52,64.37,64.51,3600.0,64.39,64.52,64.37,64.51,3600.0
2014-11-28 11:35:00,64.59,64.59,64.48,64.52,2900.0,64.59,64.59,64.48,64.52,2900.0
2014-11-28 11:40:00,64.52,64.53,64.46,64.48,3900.0,64.52,64.53,64.46,64.48,3900.0
2014-11-28 11:45:00,64.55,64.57,64.22,64.34,19700.0,64.55,64.57,64.22,64.34,19700.0
2014-11-28 11:50:00,64.37,64.5,64.27,64.27,3900.0,64.37,64.5,64.27,64.27,3900.0
2014-11-28 11:55:00,64.37,64.46,64.29,64.29,2500.0,64.37,64.46,64.29,64.29,2500.0
2014-11-28 12:00:00,64.3,64.34,64.26,64.34,3500.0,64.3,64.34,64.26,64.34,3500.0
2014-11-28 12:05:00,64.3,64.31,64.17,64.17,2500.0,64.3,64.31,64.17,64.17,2500.0
2014-11-28 12:10:00,64.15,64.46,64.15,64.39,3100.0,64.15,64.46,64.15,64.39,3100.0
2014-11-28 12:15:00,64.34,64.37,64.25,64.32,2600.0,64.34,64.37,64.25,64.32,2600.0
2014-11-28 12:20:00,64.34,64.39,64.18,64.2,1700.0,64.34,64.39,64.18,64.2,1700.0
2014-11-28 12:25:00,64.26,64.36,64.22,64.23,2400.0,64.26,64.36,64.22,64.23,2400.0
2014-11-28 12:30:00,64.25,64.32,64.05,64.08,7300.0,64.25,64.32,64.05,64.08,7300.0
2014-11-28 12:35:00,64.02,64.05,63.93,64.05,4300.0,64.02,64.05,63.93,64.05,4300.0
2014-11-28 12:40:00,64.06,64.12,63.85,63.85,4400.0,64.06,64.12,63.85,63.85,4400.0
2014-11-28 12:45:00,63.89,64.15,63.67,63.87,24200.0,63.89,64.15,63.67,63.87,24200.0
2014-11-28 12:50:00,63.85,63.96,63.79,63.92,8700.0,63.85,63.96,63.79,63.92,8700.0
2014-11-28 12:55:00,63.94,63.99,63.87,63.97,22300.0,63.94,63.99,63.87,63.97,22300.0
2014-12-01 09:30:00,63.26,63.45,62.26,63.13,48200.0,63.26,63.45,62.26,63.13,48200.0
2014-12-01 09:35:00,63.13,63.3,62.41,62.46,7100.0,63.13,63.3,62.41,62.46,7100.0
2014-12-01 09:40:00,62.45,62.66,62.02,62.18,8600.0,62.45,62.66,62.02,62.18,8600.0
2014-12-01 09:45:00,62.32,62.52,62.1,62.1,13400.0,62.32,62.52,62.1,62.1,13400.0
2014-12-01 09:50:00,62.06,62.4,61.77,61.77,10200.0,62.06,62.4,61.77,61.77,10200.0
2014-12-01 09:55:00,61.75,62.06,61.67,62.02,6000.0,61.75,62.06,61.67,62.02,6000.0
2014-12-01 10:00:00,62.06,62.52,61.96,62.22,13200.0,62.06,62.52,61.96,62.22,13200.0
2014-12-01 10:05:00,62.31,62.47,62.13,62.34,5000.0,62.31,62.47,62.13,62.34,5000.0
2014-12-01 10:10:00,62.23,62.73,62.2,62.64,6200.0,62.23,62.73,62.2,62.64,6200.0
2014-12-01 10:15:00,62.62,62.67,62.37,62.47,4500.0,62.62,62.67,62.37,62.47,4500.0
2014-12-01 10:20:00,62.41,62.52,62.24,62.32,5700.0,62.41,62.52,62.24,62.32,5700.0
2014-12-01 10:25:00,62.39,62.47,62.31,62.37,8900.0,62.39,62.47,62.31,62.37,8900.0
2014-12-01 10:30:00,62.35,62.41,62.14,62.2,17600.0,62.35,62.41,62.14,62.2,17600.0
2014-12-01 10:35:00,62.21,62.39,62.11,62.25,12800.0,62.21,62.39,62.11,62.25,12800.0
2014-12-01 10:40:00,62.22,62.25,62.13,62.23,10700.0,62.22,62.25,62.13,62.23,10700.0
2014-12-01 10:45:00,62.21,62.25,62.1,62.2,15300.0,62.21,62.25,62.1,62.2,15300.0
2014-12-01 10:50:00,62.21,62.25,62.13,62.18,24300.0,62.21,62.25,62.13,62.18,24300.0
2014-12-01 10:55:00,62.16,62.19,61.84,61.85,17600.0,62.16,62.19,61.84,61.85,17600.0
2014-12-01 11:00:00,61.88,61.97,61.87,61.96,19200.0,61.88,61.97,61.87,61.96,19200.0
2014-12-01 11:05:00,61.96,62.2,61.88,62.0,11100.0,61.96,62.2,61.88,62.0,11100.0
2014-12-01 11:10:00,61.98,62.08,61.86,61.96,5100.0,61.98,62.08,61.86,61.96,5100.0
2014-12-01 11:15:00,61.96,62.22,61.96,62.15,6200.0,61.96,62.22,61.96,62.15,6200.0
2014-12-01 11:20:00,62.17,62.32,62.0,62.0,13600.0,62.17,62.32,62.0,62.0,13600.0
2014-12-01 11:25:00,62.01,62.04,61.9,61.94,8100.0,62.01,62.04,61.9,61.94,8100.0
2014-12-01 11:30:00,61.97,61.99,61.83,61.92,15100.0,61.97,61.99,61.83,61.92,15100.0
2014-12-01 11:35:00,61.88,61.94,61.56,61.56,7100.0,61.88,61.94,61.56,61.56,7100.0
2014-12-01 11:40:00,61.57,61.61,61.55,61.57,10300.0,61.57,61.61,61.55,61.57,10300.0
2014-12-01 11:45:00,61.6,61.6,61.4,61.44,16900.0,61.6,61.6,61.4,61.44,16900.0
2014-12-01 11:50:00,61.47,61.47,61.26,61.29,6500.0,61.47,61.47,61.26,61.29,6500.0
2014-12-01 11:55:00,61.3,61.47,61.29,61.47,7000.0,61.3,61.47,61.29,61.47,7000.0
2014-12-01 12:00:00,61.5,61.59,61.42,61.46,6300.0,61.5,61.59,61.42,61.46,6300.0
2014-12-01 12:05:00,61.42,61.48,61.4,61.46,8600.0,61.42,61.48,61.4,61.46,8600.0
2014-12-01 12:10:00,61.42,61.51,61.39,61.45,12900.0,61.42,61.51,61.39,61.45,12900.0
2014-12-01 12:15:00,61.46,61.77,61.45,61.67,9500.0,61.46,61.77,61.45,61.67,9500.0
2014-12-01 12:20:00,61.69,61.72,61.6,61.61,8800.0,61.69,61.72,61.6,61.61,8800.0
2014-12-01 12:25:00,61.7,61.71,61.5,61.54,7900.0,61.7,61.71,61.5,61.54,7900.0
2014-12-01 12:30:00,61.56,61.67,61.54,61.63,2900.0,61.56,61.67,61.54,61.63,2900.0
2014-12-01 12:35:00,61.61,61.64,61.44,61.44,3100.0,61.61,61.64,61.44,61.44,3100.0
2014-12-01 12:40:00,61.47,61.52,61.35,61.38,10500.0,61.47,61.52,61.35,61.38,10500.0
2014-12-01 12:45:00,61.39,61.39,61.33,61.39,4200.0,61.39,61.39,61.33,61.39,4200.0
2014-12-01 12:50:00,61.42,61.46,61.16,61.2,17100.0,61.42,61.46,61.16,61.2,17100.0
2014-12-01 12:55:00,61.23,61.46,61.23,61.43,10400.0,61.23,61.46,61.23,61.43,10400.0
2014-12-01 13:00:00,61.45,61.73,61.45,61.72,5800.0,61.45,61.73,61.45,61.72,5800.0
2014-12-01 13:05:00,61.74,61.84,61.61,61.61,5900.0,61.74,61.84,61.61,61.61,5900.0
2014-12-01 13:10:00,61.63,61.66,61.49,61.56,5400.0,61.63,61.66,61.49,61.56,5400.0
2014-12-01 13:15:00,61.54,61.7,61.53,61.61,6100.0,61.54,61.7,61.53,61.61,6100.0
2014-12-01 13:20:00,61.61,61.73,61.61,61.68,7100.0,61.61,61.73,61.61,61.68,7100.0
2014-12-01 13:25:00,61.63,61.72,61.6,61.72,8500.0,61.63,61.72,61.6,61.72,8500.0
2014-12-01 13:30:00,61.79,61.88,61.63,61.71,13100.0,61.79,61.88,61.63,61.71,13100.0
2014-12-01 13:35:00,61.7,61.7,61.55,61.69,4200.0,61.7,61.7,61.55,61.69,4200.0
2014-12-01 13:40:00,61.65,61.68,61.57,61.57,2400.0,61.65,61.68,61.57,61.57,2400.0
2014-12-01 13:45:00,61.59,61.74,61.59,61.64,3100.0,61.59,61.74,61.59,61.64,3100.0
2014-12-01 13:50:00,61.67,61.73,61.57,61.58,4600.0,61.67,61.73,61.57,61.58,4600.0
2014-12-01 13:55:00,61.58,61.71,61.56,61.68,7300.0,61.58,61.71,61.56,61.68,7300.0
2014-12-01 14:00:00,61.61,61.71,61.59,61.67,3700.0,61.61,61.71,61.59,61.67,3700.0
2014-12-01 14:05:00,61.68,61.74,61.56,61.74,5900.0,61.68,61.74,61.56,61.74,5900.0
2014-12-01 14:10:00,61.69,61.73,61.61,61.64,9200.0,61.69,61.73,61.61,61.64,9200.0
2014-12-01 14:15:00,61.65,61.65,61.53,61.58,2900.0,61.65,61.65,61.53,61.58,2900.0
2014-12-01 14:20:00,61.57,61.57,61.37,61.38,8100.0,61.57,61.57,61.37,61.38,8100.0
2014-12-01 14:25:00,61.37,61.5,61.31,61.45,7700.0,61.37,61.5,61.31,61.45,7700.0
2014-12-01 14:30:00,61.45,61.5,61.42,61.48,10500.0,61.45,61.5,61.42,61.48,10500.0
2014-12-01 14:35:00,61.47,61.47,61.23,61.4,7100.0,61.47,61.47,61.23,61.4,7100.0
2014-12-01 14:40:00,61.38,61.44,61.37,61.43,5500.0,61.38,61.44,61.37,61.43,5500.0
2014-12-01 14:45:00,61.41,61.5,61.36,61.36,6000.0,61.41,61.5,61.36,61.36,6000.0
2014-12-01 14:50:00,61.38,61.46,61.33,61.46,6400.0,61.38,61.46,61.33,61.46,6400.0
2014-12-01 14:55:00,61.46,61.48,61.29,61.36,6200.0,61.46,61.48,61.29,61.36,6200.0
2014-12-01 15:00:00,61.35,61.57,61.35,61.53,8400.0,61.35,61.57,61.35,61.53,8400.0
2014-12-01 15:05:00,61.5,61.65,61.49,61.62,5800.0,61.5,61.65,61.49,61.62,5800.0
2014-12-01 15:10:00,61.62,61.82,61.62,61.8,10300.0,61.62,61.82,61.62,61.8,10300.0
2014-12-01 15:15:00,61.82,61.87,61.76,61.76,11300.0,61.82,61.87,61.76,61.76,11300.0
2014-12-01 15:20:00,61.74,61.85,61.73,61.77,6000.0,61.74,61.85,61.73,61.77,6000.0
2014-12-01 15:25:00,61.75,61.8,61.7,61.71,9400.0,61.75,61.8,61.7,61.71,9400.0
2014-12-01 15:30:00,61.7,61.75,61.67,61.72,13500.0,61.7,61.75,61.67,61.72,13500.0
2014-12-01 15:35:00,61.72,61.84,61.71,61.84,14000.0,61.72,61.84,61.71,61.84,14000.0
2014-12-01 15:40:00,61.84,61.89,61.82,61.85,16200.0,61.84,61.89,61.82,61.85,16200.0
2014-12-01 15:45:00,61.84,61.96,61.82,61.89,45200.0,61.84,61.96,61.82,61.89,45200.0
2014-12-01 15:50:00,61.89,61.92,61.81,61.87,38600.0,61.89,61.92,61.81,61.87,38600.0
2014-12-01 15:55:00,61.88,61.91,61.83,61.85,47500.0,61.88,61.91,61.83,61.85,47500.0
2014-12-02 09:30:00,61.78,61.98,61.2,61.27,43900.0,61.78,61.98,61.2,61.27,43900.0
2014-12-02 09:35:00,61.3,61.71,61.29,61.47,10600.0,61.3,61.71,61.29,61.47,10600.0
2014-12-02 09:40:00,61.47,61.74,61.45,61.66,23100.0,61.47,61.74,61.45,61.66,23100.0
2014-12-02 09:45:00,61.58,61.58,61.01,61.09,15000.0,61.58,61.58,61.01,61.09,15000.0
2014-12-02 09:50:00,61.1,61.11,60.73,60.76,18700.0,61.1,61.11,60.73,60.76,18700.0
2014-12-02 09:55:00,60.72,60.72,60.52,60.6,27800.0,60.72,60.72,60.52,60.6,27800.0
2014-12-02 10:00:00,60.59,60.76,60.49,60.6,57300.0,60.59,60.76,60.49,60.6,57300.0
2014-12-02 10:05:00,60.63,60.76,60.48,60.67,15100.0,60.63,60.76,60.48,60.67,15100.0
2014-12-02 10:10:00,60.74,61.14,60.71,61.14,15400.0,60.74,61.14,60.71,61.14,15400.0
2014-12-02 10:15:00,61.07,61.39,61.05,61.35,6900.0,61.07,61.39,61.05,61.35,6900.0
2014-12-02 10:20:00,61.29,61.3,61.04,61.1,29800.0,61.29,61.3,61.04,61.1,29800.0
2014-12-02 10:25:00,61.02,61.32,61.01,61.26,20800.0,61.02,61.32,61.01,61.26,20800.0
2014-12-02 10:30:00,61.26,61.31,61.22,61.28,14100.0,61.26,61.31,61.22,61.28,14100.0
2014-12-02 10:35:00,61.29,61.34,61.16,61.16,5000.0,61.29,61.34,61.16,61.16,5000.0
2014-12-02 10:40:00,61.15,61.24,61.09,61.17,13800.0,61.15,61.24,61.09,61.17,13800.0
2014-12-02 10:45:00,61.24,61.25,61.14,61.17,6600.0,61.24,61.25,61.14,61.17,6600.0
2014-12-02 10:50:00,61.17,61.2,61.14,61.16,5100.0,61.17,61.2,61.14,61.16,5100.0
2014-12-02 10:55:00,61.15,61.15,60.85,61.1,16300.0,61.15,61.15,60.85,61.1,16300.0
2014-12-02 11:00:00,61.1,61.14,61.05,61.06,5800.0,61.1,61.14,61.05,61.06,5800.0
2014-12-02 11:05:00,61.05,61.24,61.05,61.17,10600.0,61.05,61.24,61.05,61.17,10600.0
2014-12-02 11:10:00,61.19,61.26,61.16,61.25,7100.0,61.19,61.26,61.16,61.25,7100.0
2014-12-02 11:15:00,61.29,61.46,61.25,61.46,9600.0,61.29,61.46,61.25,61.46,9600.0
2014-12-02 11:20:00,61.45,61.45,61.23,61.29,22400.0,61.45,61.45,61.23,61.29,22400.0
2014-12-02 11:25:00,61.29,61.29,61.13,61.18,10000.0,61.29,61.29,61.13,61.18,10000.0
2014-12-02 11:30:00,61.24,61.24,61.1,61.15,1300.0,61.24,61.24,61.1,61.15,1300.0
2014-12-02 11:35:00,61.14,61.14,61.05,61.12,4000.0,61.14,61.14,61.05,61.12,4000.0
2014-12-02 11:40:00,61.12,61.25,61.09,61.17,7400.0,61.12,61.25,61.09,61.17,7400.0
2014-12-02 11:45:00,61.17,61.19,61.07,61.12,7700.0,61.17,61.19,61.07,61.12,7700.0
2014-12-02 11:50:00,61.12,61.16,61.08,61.14,2300.0,61.12,61.16,61.08,61.14,2300.0
2014-12-02 11:55:00,61.13,61.16,61.07,61.15,2700.0,61.13,61.16,61.07,61.15,2700.0
2014-12-02 12:00:00,61.16,61.19,61.08,61.19,3600.0,61.16,61.19,61.08,61.19,3600.0
2014-12-02 12:05:00,61.17,61.17,61.0,61.03,6400.0,61.17,61.17,61.0,61.03,6400.0
2014-12-02 12:10:00,61.02,61.02,60.72,60.8,27900.0,61.02,61.02,60.72,60.8,27900.0
2014-12-02 12:15:00,60.79,60.89,60.76,60.81,5400.0,60.79,60.89,60.76,60.81,5400.0
2014-12-02 12:20:00,60.76,60.88,60.76,60.88,2300.0,60.76,60.88,60.76,60.88,2300.0
2014-12-02 12:25:00,60.86,60.88,60.82,60.83,4000.0,60.86,60.88,60.82,60.83,4000.0
2014-12-02 12:30:00,60.85,60.85,60.74,60.77,6500.0,60.85,60.85,60.74,60.77,6500.0
2014-12-02 12:35:00,60.76,60.77,60.65,60.7,7800.0,60.76,60.77,60.65,60.7,7800.0
2014-12-02 12:40:00,60.7,60.74,60.67,60.74,5900.0,60.7,60.74,60.67,60.74,5900.0
2014-12-02 12:45:00,60.73,60.85,60.72,60.84,2100.0,60.73,60.85,60.72,60.84,2100.0
2014-12-02 12:50:00,60.88,60.88,60.77,60.77,4300.0,60.88,60.88,60.77,60.77,4300.0
2014-12-02 12:55:00,60.76,60.84,60.68,60.84,2200.0,60.76,60.84,60.68,60.84,2200.0
2014-12-02 13:00:00,60.84,60.84,60.8,60.83,2800.0,60.84,60.84,60.8,60.83,2800.0
2014-12-02 13:05:00,60.86,61.02,60.86,61.0,4000.0,60.86,61.02,60.86,61.0,4000.0
2014-12-02 13:10:00,61.04,61.1,61.04,61.07,2200.0,61.04,61.1,61.04,61.07,2200.0
2014-12-02 13:15:00,61.09,61.19,61.08,61.14,5300.0,61.09,61.19,61.08,61.14,5300.0
2014-12-02 13:20:00,61.13,61.15,61.07,61.15,2700.0,61.13,61.15,61.07,61.15,2700.0
2014-12-02 13:25:00,61.1,61.2,61.1,61.2,4000.0,61.1,61.2,61.1,61.2,4000.0
2014-12-02 13:30:00,61.24,61.24,61.16,61.18,9300.0,61.24,61.24,61.16,61.18,9300.0
2014-12-02 13:35:00,61.18,61.19,61.15,61.18,3000.0,61.18,61.19,61.15,61.18,3000.0
2014-12-02 13:40:00,61.17,61.21,61.15,61.15,3200.0,61.17,61.21,61.15,61.15,3200.0
2014-12-02 13:45:00,61.15,61.17,61.09,61.11,3600.0,61.15,61.17,61.09,61.11,3600.0
2014-12-02 13:50:00,61.1,61.15,61.08,61.09,3600.0,61.1,61.15,61.08,61.09,3600.0
2014-12-02 13:55:00,61.07,61.2,61.07,61.17,5300.0,61.07,61.2,61.07,61.17,5300.0
2014-12-02 14:00:00,61.19,61.31,61.19,61.21,15400.0,61.19,61.31,61.19,61.21,15400.0
2014-12-02 14:05:00,61.2,61.25,61.2,61.25,6300.0,61.2,61.25,61.2,61.25,6300.0
2014-12-02 14:10:00,61.22,61.29,61.22,61.23,6100.0,61.22,61.29,61.22,61.23,6100.0
2014-12-02 14:15:00,61.24,61.25,61.21,61.21,3600.0,61.24,61.25,61.21,61.21,3600.0
2014-12-02 14:20:00,61.24,61.29,61.19,61.23,4600.0,61.24,61.29,61.19,61.23,4600.0
2014-12-02 14:25:00,61.23,61.27,61.21,61.23,4600.0,61.23,61.27,61.21,61.23,4600.0
2014-12-02 14:30:00,61.24,61.29,61.24,61.28,11100.0,61.24,61.29,61.24,61.28,11100.0
2014-12-02 14:35:00,61.29,61.3,61.24,61.27,5400.0,61.29,61.3,61.24,61.27,5400.0
2014-12-02 14:40:00,61.27,61.28,61.23,61.27,7800.0,61.27,61.28,61.23,61.27,7800.0
2014-12-02 14:45:00,61.28,61.41,61.25,61.41,15400.0,61.28,61.41,61.25,61.41,15400.0
2014-12-02 14:50:00,61.41,61.57,61.41,61.57,46500.0,61.41,61.57,61.41,61.57,46500.0
2014-12-02 14:55:00,61.51,61.61,61.5,61.61,7900.0,61.51,61.61,61.5,61.61,7900.0
2014-12-02 15:00:00,61.61,61.65,61.56,61.62,55000.0,61.61,61.65,61.56,61.62,55000.0
2014-12-02 15:05:00,61.63,61.76,61.61,61.7,7000.0,61.63,61.76,61.61,61.7,7000.0
2014-12-02 15:10:00,61.71,61.71,61.6,61.68,20900.0,61.71,61.71,61.6,61.68,20900.0
2014-12-02 15:15:00,61.67,61.7,61.59,61.59,20200.0,61.67,61.7,61.59,61.59,20200.0
2014-12-02 15:20:00,61.6,61.63,61.45,61.5,36400.0,61.6,61.63,61.45,61.5,36400.0
2014-12-02 15:25:00,61.51,61.53,61.4,61.53,36100.0,61.51,61.53,61.4,61.53,36100.0
2014-12-02 15:30:00,61.54,61.7,61.54,61.69,8500.0,61.54,61.7,61.54,61.69,8500.0
2014-12-02 15:35:00,61.68,61.75,61.6,61.63,18000.0,61.68,61.75,61.6,61.63,18000.0
2014-12-02 15:40:00,61.67,61.78,61.64,61.78,31100.0,61.67,61.78,61.64,61.78,31100.0
2014-12-02 15:45:00,61.76,61.82,61.55,61.62,39900.0,61.76,61.82,61.55,61.62,39900.0
2014-12-02 15:50:00,61.61,61.7,61.54,61.69,31200.0,61.61,61.7,61.54,61.69,31200.0
2014-12-02 15:55:00,61.67,61.96,61.67,61.71,80000.0,61.67,61.96,61.67,61.71,80000.0
2014-12-03 09:30:00,61.67,61.81,60.93,61.43,17500.0,61.67,61.81,60.93,61.43,17500.0
2014-12-03 09:35:00,61.42,61.48,61.2,61.48,5700.0,61.42,61.48,61.2,61.48,5700.0
2014-12-03 09:40:00,61.43,61.6,61.34,61.41,18400.0,61.43,61.6,61.34,61.41,18400.0
2014-12-03 09:45:00,61.4,61.57,61.37,61.37,7000.0,61.4,61.57,61.37,61.37,7000.0
2014-12-03 09:50:00,61.35,61.47,61.19,61.3,11600.0,61.35,61.47,61.19,61.3,11600.0
2014-12-03 09:55:00,61.16,61.16,60.67,60.8,36600.0,61.16,61.16,60.67,60.8,36600.0
2014-12-03 10:00:00,60.92,60.93,60.69,60.69,5100.0,60.92,60.93,60.69,60.69,5100.0
2014-12-03 10:05:00,60.68,60.73,60.58,60.7,2800.0,60.68,60.73,60.58,60.7,2800.0
2014-12-03 10:10:00,60.7,60.95,60.7,60.92,12900.0,60.7,60.95,60.7,60.92,12900.0
2014-12-03 10:15:00,60.95,61.12,60.86,61.03,24700.0,60.95,61.12,60.86,61.03,24700.0
2014-12-03 10:20:00,61.14,61.16,60.94,61.12,11900.0,61.14,61.16,60.94,61.12,11900.0
2014-12-03 10:25:00,61.12,61.27,61.07,61.23,16400.0,61.12,61.27,61.07,61.23,16400.0
2014-12-03 10:30:00,61.23,61.23,61.11,61.19,7200.0,61.23,61.23,61.11,61.19,7200.0
2014-12-03 10:35:00,61.16,61.21,61.04,61.04,15600.0,61.16,61.21,61.04,61.04,15600.0
2014-12-03 10:40:00,61.1,61.13,61.05,61.05,1500.0,61.1,61.13,61.05,61.05,1500.0
2014-12-03 10:45:00,61.04,61.31,61.02,61.27,7300.0,61.04,61.31,61.02,61.27,7300.0
2014-12-03 10:50:00,61.31,61.51,61.27,61.47,18600.0,61.31,61.51,61.27,61.47,18600.0
2014-12-03 10:55:00,61.48,61.6,61.44,61.57,6700.0,61.48,61.6,61.44,61.57,6700.0
2014-12-03 11:00:00,61.57,61.69,61.55,61.67,12700.0,61.57,61.69,61.55,61.67,12700.0
2014-12-03 11:05:00,61.67,61.69,61.61,61.64,7300.0,61.67,61.69,61.61,61.64,7300.0
2014-12-03 11:10:00,61.65,61.69,61.55,61.59,5300.0,61.65,61.69,61.55,61.59,5300.0
2014-12-03 11:15:00,61.56,61.76,61.56,61.74,13000.0,61.56,61.76,61.56,61.74,13000.0
2014-12-03 11:20:00,61.71,61.87,61.71,61.87,15200.0,61.71,61.87,61.71,61.87,15200.0
2014-12-03 11:25:00,61.82,61.89,61.76,61.83,9200.0,61.82,61.89,61.76,61.83,9200.0
2014-12-03 11:30:00,61.9,61.98,61.72,61.72,18200.0,61.9,61.98,61.72,61.72,18200.0
2014-12-03 11:35:00,61.73,61.76,61.57,61.62,6400.0,61.73,61.76,61.57,61.62,6400.0
2014-12-03 11:40:00,61.62,61.83,61.61,61.73,7200.0,61.62,61.83,61.61,61.73,7200.0
2014-12-03 11:45:00,61.77,61.84,61.61,61.79,22600.0,61.77,61.84,61.61,61.79,22600.0
2014-12-03 11:50:00,61.77,61.84,61.75,61.76,7100.0,61.77,61.84,61.75,61.76,7100.0
2014-12-03 11:55:00,61.74,61.81,61.71,61.81,2900.0,61.74,61.81,61.71,61.81,2900.0
2014-12-03 12:00:00,61.81,61.87,61.69,61.73,8200.0,61.81,61.87,61.69,61.73,8200.0
2014-12-03 12:05:00,61.74,61.78,61.63,61.67,7500.0,61.74,61.78,61.63,61.67,7500.0
2014-12-03 12:10:00,61.74,61.74,61.68,61.68,900.0,61.74,61.74,61.68,61.68,900.0
2014-12-03 12:15:00,61.69,61.79,61.66,61.7,5400.0,61.69,61.79,61.66,61.7,5400.0
2014-12-03 12:20:00,61.72,61.79,61.7,61.74,4100.0,61.72,61.79,61.7,61.74,4100.0
2014-12-03 12:25:00,61.72,61.75,61.72,61.75,600.0,61.72,61.75,61.72,61.75,600.0
2014-12-03 12:30:00,61.74,61.78,61.74,61.77,12100.0,61.74,61.78,61.74,61.77,12100.0
2014-12-03 12:35:00,61.77,61.78,61.76,61.77,6400.0,61.77,61.78,61.76,61.77,6400.0
2014-12-03 12:40:00,61.77,61.77,61.62,61.71,11000.0,61.77,61.77,61.62,61.71,11000.0
2014-12-03 12:45:00,61.7,61.75,61.7,61.73,4800.0,61.7,61.75,61.7,61.73,4800.0
2014-12-03 12:50:00,61.73,61.77,61.71,61.74,11600.0,61.73,61.77,61.71,61.74,11600.0
2014-12-03 12:55:00,61.72,61.77,61.72,61.76,6500.0,61.72,61.77,61.72,61.76,6500.0
2014-12-03 13:00:00,61.76,61.88,61.75,61.8,8000.0,61.76,61.88,61.75,61.8,8000.0
2014-12-03 13:05:00,61.82,61.82,61.69,61.71,7300.0,61.82,61.82,61.69,61.71,7300.0
2014-12-03 13:10:00,61.7,61.77,61.7,61.7,2500.0,61.7,61.77,61.7,61.7,2500.0
2014-12-03 13:15:00,61.71,61.72,61.67,61.7,7200.0,61.71,61.72,61.67,61.7,7200.0
2014-12-03 13:20:00,61.72,61.79,61.71,61.79,800.0,61.72,61.79,61.71,61.79,800.0
2014-12-03 13:25:00,61.76,61.93,61.76,61.9,3600.0,61.76,61.93,61.76,61.9,3600.0
2014-12-03 13:30:00,61.9,61.94,61.88,61.92,8500.0,61.9,61.94,61.88,61.92,8500.0
2014-12-03 13:35:00,61.88,61.9,61.81,61.85,4400.0,61.88,61.9,61.81,61.85,4400.0
2014-12-03 13:40:00,61.88,61.89,61.83,61.88,2400.0,61.88,61.89,61.83,61.88,2400.0
2014-12-03 13:45:00,61.89,61.89,61.77,61.84,4500.0,61.89,61.89,61.77,61.84,4500.0
2014-12-03 13:50:00,61.82,61.83,61.78,61.82,11400.0,61.82,61.83,61.78,61.82,11400.0
2014-12-03 13:55:00,61.81,61.93,61.8,61.87,4700.0,61.81,61.93,61.8,61.87,4700.0
2014-12-03 14:00:00,61.86,61.98,61.84,61.98,4000.0,61.86,61.98,61.84,61.98,4000.0
2014-12-03 14:05:00,61.95,61.95,61.78,61.81,5400.0,61.95,61.95,61.78,61.81,5400.0
2014-12-03 14:10:00,61.8,61.87,61.79,61.85,8200.0,61.8,61.87,61.79,61.85,8200.0
2014-12-03 14:15:00,61.85,61.94,61.79,61.94,7100.0,61.85,61.94,61.79,61.94,7100.0
2014-12-03 14:20:00,61.91,61.99,61.85,61.97,10500.0,61.91,61.99,61.85,61.97,10500.0
2014-12-03 14:25:00,61.93,62.07,61.93,62.01,10000.0,61.93,62.07,61.93,62.01,10000.0
2014-12-03 14:30:00,62.02,62.03,61.94,61.98,2900.0,62.02,62.03,61.94,61.98,2900.0
2014-12-03 14:35:00,61.98,62.03,61.95,62.0,4600.0,61.98,62.03,61.95,62.0,4600.0
2014-12-03 14:40:00,62.0,62.04,61.94,61.97,6800.0,62.0,62.04,61.94,61.97,6800.0
2014-12-03 14:45:00,61.98,61.98,61.91,61.91,5000.0,61.98,61.98,61.91,61.91,5000.0
2014-12-03 14:50:00,61.88,61.91,61.84,61.89,5600.0,61.88,61.91,61.84,61.89,5600.0
2014-12-03 14:55:00,61.9,61.99,61.9,61.95,13800.0,61.9,61.99,61.9,61.95,13800.0
2014-12-03 15:00:00,61.95,62.02,61.93,62.02,8800.0,61.95,62.02,61.93,62.02,8800.0
2014-12-03 15:05:00,62.02,62.02,61.97,61.98,11400.0,62.02,62.02,61.97,61.98,11400.0
2014-12-03 15:10:00,61.98,62.02,61.96,61.98,7900.0,61.98,62.02,61.96,61.98,7900.0
2014-12-03 15:15:00,61.98,62.0,61.93,61.94,9800.0,61.98,62.0,61.93,61.94,9800.0
2014-12-03 15:20:00,61.96,62.02,61.96,61.98,9900.0,61.96,62.02,61.96,61.98,9900.0
2014-12-03 15:25:00,61.98,62.06,61.97,62.01,8400.0,61.98,62.06,61.97,62.01,8400.0
2014-12-03 15:30:00,62.01,62.1,61.98,62.03,25300.0,62.01,62.1,61.98,62.03,25300.0
2014-12-03 15:35:00,62.03,62.04,61.99,62.02,22100.0,62.03,62.04,61.99,62.02,22100.0
2014-12-03 15:40:00,62.02,62.02,61.96,62.0,24100.0,62.02,62.02,61.96,62.0,24100.0
2014-12-03 15:45:00,61.99,61.99,61.89,61.91,21700.0,61.99,61.99,61.89,61.91,21700.0
2014-12-03 15:50:00,61.92,61.99,61.89,61.9,28400.0,61.92,61.99,61.89,61.9,28400.0
2014-12-03 15:55:00,61.9,62.0,61.78,61.84,106600.0,61.9,62.0,61.78,61.84,106600.0
2014-12-04 09:30:00,61.4,61.75,61.15,61.27,15400.0,61.4,61.75,61.15,61.27,15400.0
2014-12-04 09:35:00,61.23,61.77,61.23,61.7,7100.0,61.23,61.77,61.23,61.7,7100.0
2014-12-04 09:40:00,61.7,61.73,61.44,61.52,17400.0,61.7,61.73,61.44,61.52,17400.0
2014-12-04 09:45:00,61.52,62.25,61.52,62.24,24400.0,61.52,62.25,61.52,62.24,24400.0
2014-12-04 09:50:00,62.23,62.25,61.95,61.95,3500.0,62.23,62.25,61.95,61.95,3500.0
2014-12-04 09:55:00,61.89,61.92,61.82,61.86,4000.0,61.89,61.92,61.82,61.86,4000.0
2014-12-04 10:00:00,61.91,62.25,61.91,62.23,21500.0,61.91,62.25,61.91,62.23,21500.0
2014-12-04 10:05:00,62.26,62.65,62.23,62.59,6500.0,62.26,62.65,62.23,62.59,6500.0
2014-12-04 10:10:00,62.53,62.6,62.49,62.5,11700.0,62.53,62.6,62.49,62.5,11700.0
2014-12-04 10:15:00,62.51,62.68,62.49,62.57,9100.0,62.51,62.68,62.49,62.57,9100.0
2014-12-04 10:20:00,62.57,62.6,62.49,62.55,6300.0,62.57,62.6,62.49,62.55,6300.0
2014-12-04 10:25:00,62.55,62.6,62.53,62.57,6700.0,62.55,62.6,62.53,62.57,6700.0
2014-12-04 10:30:00,62.58,62.63,62.32,62.32,8200.0,62.58,62.63,62.32,62.32,8200.0
2014-12-04 10:35:00,62.33,62.34,62.02,62.02,4700.0,62.33,62.34,62.02,62.02,4700.0
2014-12-04 10:40:00,62.06,62.06,61.9,61.98,5200.0,62.06,62.06,61.9,61.98,5200.0
2014-12-04 10:45:00,62.07,62.17,61.84,62.04,5100.0,62.07,62.17,61.84,62.04,5100.0
2014-12-04 10:50:00,62.02,62.28,62.02,62.26,4900.0,62.02,62.28,62.02,62.26,4900.0
2014-12-04 10:55:00,62.21,62.28,62.17,62.25,5100.0,62.21,62.28,62.17,62.25,5100.0
2014-12-04 11:00:00,62.2,62.21,62.03,62.14,4500.0,62.2,62.21,62.03,62.14,4500.0
2014-12-04 11:05:00,62.2,62.36,62.18,62.36,5400.0,62.2,62.36,62.18,62.36,5400.0
2014-12-04 11:10:00,62.36,62.37,62.31,62.35,3100.0,62.36,62.37,62.31,62.35,3100.0
2014-12-04 11:15:00,62.35,62.35,62.25,62.25,6700.0,62.35,62.35,62.25,62.25,6700.0
2014-12-04 11:20:00,62.28,62.28,62.08,62.08,6100.0,62.28,62.28,62.08,62.08,6100.0
2014-12-04 11:25:00,62.09,62.09,61.9,61.92,2600.0,62.09,62.09,61.9,61.92,2600.0
2014-12-04 11:30:00,61.93,62.18,61.86,62.16,5200.0,61.93,62.18,61.86,62.16,5200.0
2014-12-04 11:35:00,62.16,62.22,62.07,62.07,2700.0,62.16,62.22,62.07,62.07,2700.0
2014-12-04 11:40:00,62.06,62.2,62.05,62.2,5100.0,62.06,62.2,62.05,62.2,5100.0
2014-12-04 11:45:00,62.17,62.26,62.17,62.26,1000.0,62.17,62.26,62.17,62.26,1000.0
2014-12-04 11:50:00,62.22,62.27,62.16,62.21,2000.0,62.22,62.27,62.16,62.21,2000.0
2014-12-04 11:55:00,62.2,62.29,62.12,62.17,18500.0,62.2,62.29,62.12,62.17,18500.0
2014-12-04 12:00:00,62.16,62.22,62.09,62.15,21000.0,62.16,62.22,62.09,62.15,21000.0
2014-12-04 12:05:00,62.11,62.23,62.11,62.23,1300.0,62.11,62.23,62.11,62.23,1300.0
2014-12-04 12:10:00,62.25,62.27,62.15,62.15,2100.0,62.25,62.27,62.15,62.15,2100.0
2014-12-04 12:15:00,62.1,62.12,62.07,62.08,2100.0,62.1,62.12,62.07,62.08,2100.0
2014-12-04 12:20:00,62.08,62.08,61.99,61.99,2300.0,62.08,62.08,61.99,61.99,2300.0
2014-12-04 12:25:00,62.0,62.05,62.0,62.03,3900.0,62.0,62.05,62.0,62.03,3900.0
2014-12-04 12:30:00,61.97,62.17,61.97,62.09,13500.0,61.97,62.17,61.97,62.09,13500.0
2014-12-04 12:35:00,62.1,62.21,62.09,62.2,6000.0,62.1,62.21,62.09,62.2,6000.0
2014-12-04 12:40:00,62.25,62.29,62.18,62.18,3500.0,62.25,62.29,62.18,62.18,3500.0
2014-12-04 12:45:00,62.16,62.21,62.15,62.2,2200.0,62.16,62.21,62.15,62.2,2200.0
2014-12-04 12:50:00,62.21,62.21,62.09,62.12,2600.0,62.21,62.21,62.09,62.12,2600.0
2014-12-04 12:55:00,62.13,62.23,62.12,62.18,3500.0,62.13,62.23,62.12,62.18,3500.0
2014-12-04 13:00:00,62.19,62.26,62.18,62.26,1000.0,62.19,62.26,62.18,62.26,1000.0
2014-12-04 13:05:00,62.23,62.25,62.22,62.25,700.0,62.23,62.25,62.22,62.25,700.0
2014-12-04 13:10:00,62.25,62.25,61.96,62.09,7200.0,62.25,62.25,61.96,62.09,7200.0
2014-12-04 13:15:00,62.04,62.06,62.01,62.01,3400.0,62.04,62.06,62.01,62.01,3400.0
2014-12-04 13:20:00,62.03,62.23,62.03,62.18,2300.0,62.03,62.23,62.03,62.18,2300.0
2014-12-04 13:25:00,62.17,62.17,62.1,62.1,1200.0,62.17,62.17,62.1,62.1,1200.0
2014-12-04 13:30:00,62.1,62.12,62.07,62.07,1900.0,62.1,62.12,62.07,62.07,1900.0
2014-12-04 13:35:00,61.95,62.01,61.95,61.98,400.0,61.95,62.01,61.95,61.98,400.0
2014-12-04 13:40:00,61.98,62.0,61.87,61.87,4900.0,61.98,62.0,61.87,61.87,4900.0
2014-12-04 13:45:00,61.85,61.9,61.84,61.88,6700.0,61.85,61.9,61.84,61.88,6700.0
2014-12-04 13:50:00,61.9,61.91,61.84,61.86,1300.0,61.9,61.91,61.84,61.86,1300.0
2014-12-04 13:55:00,61.84,61.85,61.69,61.83,15000.0,61.84,61.85,61.69,61.83,15000.0
2014-12-04 14:00:00,61.83,61.98,61.83,61.98,1300.0,61.83,61.98,61.83,61.98,1300.0
2014-12-04 14:05:00,61.97,62.25,61.97,62.25,8200.0,61.97,62.25,61.97,62.25,8200.0
2014-12-04 14:10:00,62.24,62.24,62.19,62.21,3300.0,62.24,62.24,62.19,62.21,3300.0
2014-12-04 14:15:00,62.18,62.23,62.18,62.21,4500.0,62.18,62.23,62.18,62.21,4500.0
2014-12-04 14:20:00,62.21,62.21,62.15,62.15,1100.0,62.21,62.21,62.15,62.15,1100.0
2014-12-04 14:25:00,62.15,62.15,62.13,62.15,1200.0,62.15,62.15,62.13,62.15,1200.0
2014-12-04 14:30:00,62.16,62.16,62.07,62.11,1200.0,62.16,62.16,62.07,62.11,1200.0
2014-12-04 14:35:00,62.1,62.1,62.01,62.05,3800.0,62.1,62.1,62.01,62.05,3800.0
2014-12-04 14:40:00,62.05,62.13,62.01,62.13,5800.0,62.05,62.13,62.01,62.13,5800.0
2014-12-04 14:45:00,62.12,62.13,62.07,62.1,1000.0,62.12,62.13,62.07,62.1,1000.0
2014-12-04 14:50:00,62.09,62.16,62.09,62.16,800.0,62.09,62.16,62.09,62.16,800.0
2014-12-04 14:55:00,62.15,62.22,62.15,62.15,2500.0,62.15,62.22,62.15,62.15,2500.0
2014-12-04 15:00:00,62.15,62.25,62.13,62.23,3500.0,62.15,62.25,62.13,62.23,3500.0
2014-12-04 15:05:00,62.22,62.34,62.18,62.33,6000.0,62.22,62.34,62.18,62.33,6000.0
2014-12-04 15:10:00,62.32,62.43,62.3,62.4,11900.0,62.32,62.43,62.3,62.4,11900.0
2014-12-04 15:15:00,62.4,62.4,62.24,62.25,5300.0,62.4,62.4,62.24,62.25,5300.0
2014-12-04 15:20:00,62.23,62.25,62.08,62.11,6200.0,62.23,62.25,62.08,62.11,6200.0
2014-12-04 15:25:00,62.1,62.12,62.01,62.07,11300.0,62.1,62.12,62.01,62.07,11300.0
2014-12-04 15:30:00,62.08,62.08,62.05,62.05,4600.0,62.08,62.08,62.05,62.05,4600.0
2014-12-04 15:35:00,62.05,62.1,62.04,62.08,12500.0,62.05,62.1,62.04,62.08,12500.0
2014-12-04 15:40:00,62.11,62.3,62.11,62.28,7100.0,62.11,62.3,62.11,62.28,7100.0
2014-12-04 15:45:00,62.33,62.45,62.19,62.34,23300.0,62.33,62.45,62.19,62.34,23300.0
2014-12-04 15:50:00,62.36,62.48,62.36,62.45,24300.0,62.36,62.48,62.36,62.45,24300.0
2014-12-04 15:55:00,62.46,62.52,62.42,62.49,50600.0,62.46,62.52,62.42,62.49,50600.0
2014-12-05 09:30:00,62.66,62.74,62.42,62.59,13500.0,62.66,62.74,62.42,62.59,13500.0
2014-12-05 09:35:00,62.66,62.66,61.98,62.26,31500.0,62.66,62.66,61.98,62.26,31500.0
2014-12-05 09:40:00,62.22,62.36,62.2,62.28,20500.0,62.22,62.36,62.2,62.28,20500.0
2014-12-05 09:45:00,62.36,62.52,62.36,62.5,37900.0,62.36,62.52,62.36,62.5,37900.0
2014-12-05 09:50:00,62.5,62.53,62.32,62.34,18800.0,62.5,62.53,62.32,62.34,18800.0
2014-12-05 09:55:00,62.33,62.42,62.33,62.37,39200.0,62.33,62.42,62.33,62.37,39200.0
2014-12-05 10:00:00,62.35,62.38,62.26,62.36,17000.0,62.35,62.38,62.26,62.36,17000.0
2014-12-05 10:05:00,62.35,62.43,62.29,62.35,57300.0,62.35,62.43,62.29,62.35,57300.0
2014-12-05 10:10:00,62.37,62.52,62.37,62.42,22800.0,62.37,62.52,62.37,62.42,22800.0
2014-12-05 10:15:00,62.43,62.5,62.41,62.5,8800.0,62.43,62.5,62.41,62.5,8800.0
2014-12-05 10:20:00,62.46,62.47,62.37,62.41,11200.0,62.46,62.47,62.37,62.41,11200.0
2014-12-05 10:25:00,62.37,62.43,62.23,62.42,11300.0,62.37,62.43,62.23,62.42,11300.0
2014-12-05 10:30:00,62.35,62.5,62.31,62.44,4800.0,62.35,62.5,62.31,62.44,4800.0
2014-12-05 10:35:00,62.43,62.59,62.43,62.51,14900.0,62.43,62.59,62.43,62.51,14900.0
2014-12-05 10:40:00,62.48,62.55,62.45,62.55,4100.0,62.48,62.55,62.45,62.55,4100.0
2014-12-05 10:45:00,62.63,62.77,62.61,62.67,3000.0,62.63,62.77,62.61,62.67,3000.0
2014-12-05 10:50:00,62.67,62.7,62.51,62.62,23500.0,62.67,62.7,62.51,62.62,23500.0
2014-12-05 10:55:00,62.58,62.63,62.52,62.52,900.0,62.58,62.63,62.52,62.52,900.0
2014-12-05 11:00:00,62.52,62.59,62.48,62.52,2000.0,62.52,62.59,62.48,62.52,2000.0
2014-12-05 11:05:00,62.48,62.64,62.48,62.6,2600.0,62.48,62.64,62.48,62.6,2600.0
2014-12-05 11:10:00,62.64,62.64,62.57,62.61,1900.0,62.64,62.64,62.57,62.61,1900.0
2014-12-05 11:15:00,62.52,62.62,62.48,62.55,10700.0,62.52,62.62,62.48,62.55,10700.0
2014-12-05 11:20:00,62.55,62.58,62.51,62.56,9700.0,62.55,62.58,62.51,62.56,9700.0
2014-12-05 11:25:00,62.56,62.57,62.48,62.53,2100.0,62.56,62.57,62.48,62.53,2100.0
2014-12-05 11:30:00,62.51,62.57,62.46,62.51,3100.0,62.51,62.57,62.46,62.51,3100.0
2014-12-05 11:35:00,62.5,62.7,62.5,62.7,3600.0,62.5,62.7,62.5,62.7,3600.0
2014-12-05 11:40:00,62.68,62.71,62.55,62.58,13000.0,62.68,62.71,62.55,62.58,13000.0
2014-12-05 11:45:00,62.58,62.68,62.58,62.59,5900.0,62.58,62.68,62.58,62.59,5900.0
2014-12-05 11:50:00,62.6,62.72,62.6,62.7,2600.0,62.6,62.72,62.6,62.7,2600.0
2014-12-05 11:55:00,62.68,62.72,62.51,62.56,4900.0,62.68,62.72,62.51,62.56,4900.0
2014-12-05 12:00:00,62.56,62.6,62.54,62.6,3400.0,62.56,62.6,62.54,62.6,3400.0
2014-12-05 12:05:00,62.55,62.66,62.55,62.63,1200.0,62.55,62.66,62.55,62.63,1200.0
2014-12-05 12:10:00,62.7,62.74,62.68,62.68,4000.0,62.7,62.74,62.68,62.68,4000.0
2014-12-05 12:15:00,62.69,62.74,62.65,62.72,2100.0,62.69,62.74,62.65,62.72,2100.0
2014-12-05 12:20:00,62.7,62.81,62.7,62.77,6000.0,62.7,62.81,62.7,62.77,6000.0
2014-12-05 12:25:00,62.74,62.78,62.73,62.77,700.0,62.74,62.78,62.73,62.77,700.0
2014-12-05 12:30:00,62.73,62.73,62.65,62.65,1100.0,62.73,62.73,62.65,62.65,1100.0
2014-12-05 12:35:00,62.62,62.66,62.61,62.66,2600.0,62.62,62.66,62.61,62.66,2600.0
2014-12-05 12:40:00,62.65,62.73,62.65,62.71,1900.0,62.65,62.73,62.65,62.71,1900.0
2014-12-05 12:45:00,62.73,62.8,62.72,62.74,2300.0,62.73,62.8,62.72,62.74,2300.0
2014-12-05 12:50:00,62.71,62.71,62.66,62.66,900.0,62.71,62.71,62.66,62.66,900.0
2014-12-05 12:55:00,62.6,62.61,62.56,62.56,1000.0,62.6,62.61,62.56,62.56,1000.0
2014-12-05 13:00:00,62.57,62.64,62.56,62.64,2400.0,62.57,62.64,62.56,62.64,2400.0
2014-12-05 13:05:00,62.69,62.69,62.59,62.59,1900.0,62.69,62.69,62.59,62.59,1900.0
2014-12-05 13:10:00,62.56,62.61,62.51,62.52,4600.0,62.56,62.61,62.51,62.52,4600.0
2014-12-05 13:15:00,62.51,62.56,62.38,62.41,6600.0,62.51,62.56,62.38,62.41,6600.0
2014-12-05 13:20:00,62.42,62.54,62.42,62.52,4400.0,62.42,62.54,62.42,62.52,4400.0
2014-12-05 13:25:00,62.55,62.58,62.46,62.58,2700.0,62.55,62.58,62.46,62.58,2700.0
2014-12-05 13:30:00,62.53,62.54,62.45,62.49,5100.0,62.53,62.54,62.45,62.49,5100.0
2014-12-05 13:35:00,62.49,62.54,62.49,62.51,2000.0,62.49,62.54,62.49,62.51,2000.0
2014-12-05 13:40:00,62.5,62.55,62.5,62.55,1400.0,62.5,62.55,62.5,62.55,1400.0
2014-12-05 13:45:00,62.52,62.52,62.42,62.47,2900.0,62.52,62.52,62.42,62.47,2900.0
2014-12-05 13:50:00,62.46,62.51,62.46,62.49,900.0,62.46,62.51,62.46,62.49,900.0
2014-12-05 13:55:00,62.46,62.51,62.44,62.44,6600.0,62.46,62.51,62.44,62.44,6600.0
2014-12-05 14:00:00,62.44,62.54,62.44,62.54,4900.0,62.44,62.54,62.44,62.54,4900.0
2014-12-05 14:05:00,62.54,62.54,62.49,62.54,1900.0,62.54,62.54,62.49,62.54,1900.0
2014-12-05 14:10:00,62.53,62.57,62.5,62.54,4400.0,62.53,62.57,62.5,62.54,4400.0
2014-12-05 14:15:00,62.52,62.54,62.45,62.45,900.0,62.52,62.54,62.45,62.45,900.0
2014-12-05 14:20:00,62.42,62.46,62.4,62.42,1500.0,62.42,62.46,62.4,62.42,1500.0
2014-12-05 14:25:00,62.42,62.48,62.42,62.47,3400.0,62.42,62.48,62.42,62.47,3400.0
2014-12-05 14:30:00,62.48,62.48,62.43,62.43,2000.0,62.48,62.48,62.43,62.43,2000.0
2014-12-05 14:35:00,62.45,62.49,62.42,62.43,2300.0,62.45,62.49,62.42,62.43,2300.0
2014-12-05 14:40:00,62.42,62.54,62.42,62.53,1800.0,62.42,62.54,62.42,62.53,1800.0
2014-12-05 14:45:00,62.53,62.53,62.44,62.44,3000.0,62.53,62.53,62.44,62.44,3000.0
2014-12-05 14:50:00,62.47,62.51,62.4,62.51,9500.0,62.47,62.51,62.4,62.51,9500.0
2014-12-05 14:55:00,62.51,62.51,62.43,62.46,5100.0,62.51,62.51,62.43,62.46,5100.0
2014-12-05 15:00:00,62.46,62.55,62.46,62.49,4100.0,62.46,62.55,62.46,62.49,4100.0
2014-12-05 15:05:00,62.48,62.54,62.45,62.48,4500.0,62.48,62.54,62.45,62.48,4500.0
2014-12-05 15:10:00,62.48,62.57,62.48,62.53,4300.0,62.48,62.57,62.48,62.53,4300.0
2014-12-05 15:15:00,62.5,62.56,62.5,62.56,3600.0,62.5,62.56,62.5,62.56,3600.0
2014-12-05 15:20:00,62.55,62.56,62.49,62.5,1900.0,62.55,62.56,62.49,62.5,1900.0
2014-12-05 15:25:00,62.49,62.49,62.43,62.46,5000.0,62.49,62.49,62.43,62.46,5000.0
2014-12-05 15:30:00,62.46,62.51,62.31,62.35,8100.0,62.46,62.51,62.31,62.35,8100.0
2014-12-05 15:35:00,62.33,62.45,62.33,62.43,7900.0,62.33,62.45,62.33,62.43,7900.0
2014-12-05 15:40:00,62.43,62.45,62.38,62.39,7000.0,62.43,62.45,62.38,62.39,7000.0
2014-12-05 15:45:00,62.4,62.56,62.39,62.46,18800.0,62.4,62.56,62.39,62.46,18800.0
2014-12-05 15:50:00,62.47,62.62,62.47,62.55,14600.0,62.47,62.62,62.47,62.55,14600.0
2014-12-05 15:55:00,62.54,62.67,62.53,62.63,42700.0,62.54,62.67,62.53,62.63,42700.0
2014-12-08 09:30:00,61.99,62.39,61.85,62.36,26900.0,61.99,62.39,61.85,62.36,26900.0
2014-12-08 09:35:00,62.27,62.74,62.27,62.68,6700.0,62.27,62.74,62.27,62.68,6700.0
2014-12-08 09:40:00,62.81,62.94,62.71,62.94,10100.0,62.81,62.94,62.71,62.94,10100.0
2014-12-08 09:45:00,62.95,62.98,62.69,62.73,10600.0,62.95,62.98,62.69,62.73,10600.0
2014-12-08 09:50:00,62.74,63.24,62.68,63.17,24800.0,62.74,63.24,62.68,63.17,24800.0
2014-12-08 09:55:00,63.18,63.24,62.95,62.96,8800.0,63.18,63.24,62.95,62.96,8800.0
2014-12-08 10:00:00,63.05,63.19,63.02,63.11,9000.0,63.05,63.19,63.02,63.11,9000.0
2014-12-08 10:05:00,63.06,63.2,63.03,63.08,6500.0,63.06,63.2,63.03,63.08,6500.0
2014-12-08 10:10:00,63.12,63.12,62.93,63.0,61500.0,63.12,63.12,62.93,63.0,61500.0
2014-12-08 10:15:00,62.99,62.99,62.61,62.68,20900.0,62.99,62.99,62.61,62.68,20900.0
2014-12-08 10:20:00,62.7,62.81,62.68,62.74,2200.0,62.7,62.81,62.68,62.74,2200.0
2014-12-08 10:25:00,62.66,62.87,62.61,62.8,13800.0,62.66,62.87,62.61,62.8,13800.0
2014-12-08 10:30:00,62.75,63.03,62.7,62.98,14000.0,62.75,63.03,62.7,62.98,14000.0
2014-12-08 10:35:00,63.0,63.11,63.0,63.08,1800.0,63.0,63.11,63.0,63.08,1800.0
2014-12-08 10:40:00,63.05,63.07,62.89,62.96,7600.0,63.05,63.07,62.89,62.96,7600.0
2014-12-08 10:45:00,62.97,63.12,62.89,62.9,7000.0,62.97,63.12,62.89,62.9,7000.0
2014-12-08 10:50:00,62.91,63.09,62.91,63.09,1000.0,62.91,63.09,62.91,63.09,1000.0
2014-12-08 10:55:00,63.05,63.1,62.83,62.83,23600.0,63.05,63.1,62.83,62.83,23600.0
2014-12-08 11:00:00,62.87,63.0,62.84,62.88,32300.0,62.87,63.0,62.84,62.88,32300.0
2014-12-08 11:05:00,62.86,62.99,62.84,62.99,2300.0,62.86,62.99,62.84,62.99,2300.0
2014-12-08 11:10:00,62.96,63.05,62.94,62.95,10600.0,62.96,63.05,62.94,62.95,10600.0
2014-12-08 11:15:00,62.96,63.03,62.92,62.99,10800.0,62.96,63.03,62.92,62.99,10800.0
2014-12-08 11:20:00,63.0,63.06,62.96,63.01,32600.0,63.0,63.06,62.96,63.01,32600.0
2014-12-08 11:25:00,63.0,63.15,62.99,63.02,5700.0,63.0,63.15,62.99,63.02,5700.0
2014-12-08 11:30:00,63.03,63.05,62.95,63.0,7100.0,63.03,63.05,62.95,63.0,7100.0
2014-12-08 11:35:00,63.0,63.01,62.95,62.97,8400.0,63.0,63.01,62.95,62.97,8400.0
2014-12-08 11:40:00,62.94,63.0,62.92,62.97,10900.0,62.94,63.0,62.92,62.97,10900.0
2014-12-08 11:45:00,62.96,63.11,62.96,63.03,15900.0,62.96,63.11,62.96,63.03,15900.0
2014-12-08 11:50:00,63.02,63.07,62.95,63.07,9200.0,63.02,63.07,62.95,63.07,9200.0
2014-12-08 11:55:00,63.05,63.05,62.87,63.0,11800.0,63.05,63.05,62.87,63.0,11800.0
2014-12-08 12:00:00,62.93,62.99,62.81,62.85,8900.0,62.93,62.99,62.81,62.85,8900.0
2014-12-08 12:05:00,62.81,62.86,62.66,62.68,33500.0,62.81,62.86,62.66,62.68,33500.0
2014-12-08 12:10:00,62.65,62.8,62.55,62.58,22200.0,62.65,62.8,62.55,62.58,22200.0
2014-12-08 12:15:00,62.55,62.58,62.22,62.32,8800.0,62.55,62.58,62.22,62.32,8800.0
2014-12-08 12:20:00,62.28,62.32,62.21,62.24,4300.0,62.28,62.32,62.21,62.24,4300.0
2014-12-08 12:25:00,62.21,62.33,62.01,62.29,21100.0,62.21,62.33,62.01,62.29,21100.0
2014-12-08 12:30:00,62.24,62.31,62.19,62.29,5400.0,62.24,62.31,62.19,62.29,5400.0
2014-12-08 12:35:00,62.29,62.39,62.24,62.24,10100.0,62.29,62.39,62.24,62.24,10100.0
2014-12-08 12:40:00,62.21,62.37,62.2,62.32,9300.0,62.21,62.37,62.2,62.32,9300.0
2014-12-08 12:45:00,62.35,62.49,62.34,62.42,3300.0,62.35,62.49,62.34,62.42,3300.0
2014-12-08 12:50:00,62.41,62.43,62.23,62.23,2800.0,62.41,62.43,62.23,62.23,2800.0
2014-12-08 12:55:00,62.17,62.37,61.96,62.03,19100.0,62.17,62.37,61.96,62.03,19100.0
2014-12-08 13:00:00,62.04,62.15,62.02,62.1,5400.0,62.04,62.15,62.02,62.1,5400.0
2014-12-08 13:05:00,62.11,62.27,62.1,62.21,5700.0,62.11,62.27,62.1,62.21,5700.0
2014-12-08 13:10:00,62.14,62.32,62.13,62.32,5800.0,62.14,62.32,62.13,62.32,5800.0
2014-12-08 13:15:00,62.29,62.31,62.21,62.28,9500.0,62.29,62.31,62.21,62.28,9500.0
2014-12-08 13:20:00,62.28,62.28,61.99,61.99,4700.0,62.28,62.28,61.99,61.99,4700.0
2014-12-08 13:25:00,62.01,62.18,62.01,62.13,7900.0,62.01,62.18,62.01,62.13,7900.0
2014-12-08 13:30:00,62.11,62.19,61.99,62.14,31900.0,62.11,62.19,61.99,62.14,31900.0
2014-12-08 13:35:00,62.13,62.14,61.9,62.08,28900.0,62.13,62.14,61.9,62.08,28900.0
2014-12-08 13:40:00,62.04,62.1,62.0,62.04,12000.0,62.04,62.1,62.0,62.04,12000.0
2014-12-08 13:45:00,62.03,62.05,62.0,62.01,4900.0,62.03,62.05,62.0,62.01,4900.0
2014-12-08 13:50:00,62.0,62.09,62.0,62.05,8000.0,62.0,62.09,62.0,62.05,8000.0
2014-12-08 13:55:00,62.01,62.03,61.81,61.87,12000.0,62.01,62.03,61.81,61.87,12000.0
2014-12-08 14:00:00,61.83,61.9,61.64,61.64,9200.0,61.83,61.9,61.64,61.64,9200.0
2014-12-08 14:05:00,61.57,61.61,61.5,61.51,3900.0,61.57,61.61,61.5,61.51,3900.0
2014-12-08 14:10:00,61.51,61.54,61.32,61.43,9500.0,61.51,61.54,61.32,61.43,9500.0
2014-12-08 14:15:00,61.4,61.51,61.33,61.49,3500.0,61.4,61.51,61.33,61.49,3500.0
2014-12-08 14:20:00,61.49,61.74,61.49,61.72,8800.0,61.49,61.74,61.49,61.72,8800.0
2014-12-08 14:25:00,61.72,61.77,61.69,61.75,5300.0,61.72,61.77,61.69,61.75,5300.0
2014-12-08 14:30:00,61.76,61.86,61.73,61.85,3500.0,61.76,61.86,61.73,61.85,3500.0
2014-12-08 14:35:00,61.88,61.88,61.77,61.84,3900.0,61.88,61.88,61.77,61.84,3900.0
2014-12-08 14:40:00,61.84,62.05,61.84,62.0,7000.0,61.84,62.05,61.84,62.0,7000.0
2014-12-08 14:45:00,62.01,62.2,62.01,62.19,5600.0,62.01,62.2,62.01,62.19,5600.0
2014-12-08 14:50:00,62.2,62.2,62.12,62.18,5100.0,62.2,62.2,62.12,62.18,5100.0
2014-12-08 14:55:00,62.16,62.21,62.0,62.11,8300.0,62.16,62.21,62.0,62.11,8300.0
2014-12-08 15:00:00,62.08,62.1,61.86,61.88,10100.0,62.08,62.1,61.86,61.88,10100.0
2014-12-08 15:05:00,61.89,61.98,61.84,61.98,12600.0,61.89,61.98,61.84,61.98,12600.0
2014-12-08 15:10:00,61.96,62.03,61.91,62.03,7200.0,61.96,62.03,61.91,62.03,7200.0
2014-12-08 15:15:00,62.03,62.11,61.93,61.96,4500.0,62.03,62.11,61.93,61.96,4500.0
2014-12-08 15:20:00,61.98,62.08,61.96,62.06,11300.0,61.98,62.08,61.96,62.06,11300.0
2014-12-08 15:25:00,62.07,62.09,61.91,61.98,7800.0,62.07,62.09,61.91,61.98,7800.0
2014-12-08 15:30:00,61.95,62.06,61.95,61.99,4900.0,61.95,62.06,61.95,61.99,4900.0
2014-12-08 15:35:00,61.97,62.03,61.8,61.85,9400.0,61.97,62.03,61.8,61.85,9400.0
2014-12-08 15:40:00,61.85,61.95,61.77,61.86,5800.0,61.85,61.95,61.77,61.86,5800.0
2014-12-08 15:45:00,61.81,61.81,61.71,61.72,15300.0,61.81,61.81,61.71,61.72,15300.0
2014-12-08 15:50:00,61.71,61.74,61.62,61.68,14500.0,61.71,61.74,61.62,61.68,14500.0
2014-12-08 15:55:00,61.69,61.72,61.62,61.69,44300.0,61.69,61.72,61.62,61.69,44300.0
2014-12-09 09:30:00,60.89,60.89,60.25,60.35,15800.0,60.89,60.89,60.25,60.35,15800.0
2014-12-09 09:35:00,60.25,60.25,59.58,59.76,15900.0,60.25,60.25,59.58,59.76,15900.0
2014-12-09 09:40:00,59.86,60.05,59.86,59.97,5600.0,59.86,60.05,59.86,59.97,5600.0
2014-12-09 09:45:00,60.05,60.43,60.05,60.43,5700.0,60.05,60.43,60.05,60.43,5700.0
2014-12-09 09:50:00,60.45,60.68,60.4,60.58,4100.0,60.45,60.68,60.4,60.58,4100.0
2014-12-09 09:55:00,60.63,60.63,60.47,60.47,1100.0,60.63,60.63,60.47,60.47,1100.0
2014-12-09 10:00:00,60.5,60.72,60.42,60.54,5100.0,60.5,60.72,60.42,60.54,5100.0
2014-12-09 10:05:00,60.59,60.66,60.55,60.55,1600.0,60.59,60.66,60.55,60.55,1600.0
2014-12-09 10:10:00,60.55,60.6,60.5,60.6,5800.0,60.55,60.6,60.5,60.6,5800.0
2014-12-09 10:15:00,60.61,60.73,60.56,60.7,10300.0,60.61,60.73,60.56,60.7,10300.0
2014-12-09 10:20:00,60.71,60.73,60.67,60.72,1600.0,60.71,60.73,60.67,60.72,1600.0
2014-12-09 10:25:00,60.66,60.7,60.59,60.62,4200.0,60.66,60.7,60.59,60.62,4200.0
2014-12-09 10:30:00,60.63,60.63,60.5,60.61,4200.0,60.63,60.63,60.5,60.61,4200.0
2014-12-09 10:35:00,60.54,60.8,60.46,60.74,5900.0,60.54,60.8,60.46,60.74,5900.0
2014-12-09 10:40:00,60.7,61.03,60.7,61.02,4500.0,60.7,61.03,60.7,61.02,4500.0
2014-12-09 10:45:00,61.01,61.39,61.01,61.38,4600.0,61.01,61.39,61.01,61.38,4600.0
2014-12-09 10:50:00,61.38,61.43,61.19,61.21,3200.0,61.38,61.43,61.19,61.21,3200.0
2014-12-09 10:55:00,61.2,61.27,61.16,61.24,3000.0,61.2,61.27,61.16,61.24,3000.0
2014-12-09 11:00:00,61.21,61.23,60.97,61.01,6300.0,61.21,61.23,60.97,61.01,6300.0
2014-12-09 11:05:00,61.04,61.04,60.77,60.79,3200.0,61.04,61.04,60.77,60.79,3200.0
2014-12-09 11:10:00,60.76,60.84,60.65,60.68,4900.0,60.76,60.84,60.65,60.68,4900.0
2014-12-09 11:15:00,60.64,60.77,60.64,60.77,3700.0,60.64,60.77,60.64,60.77,3700.0
2014-12-09 11:20:00,60.76,60.85,60.7,60.83,4200.0,60.76,60.85,60.7,60.83,4200.0
2014-12-09 11:25:00,60.89,61.06,60.89,61.06,2900.0,60.89,61.06,60.89,61.06,2900.0
2014-12-09 11:30:00,61.1,61.3,61.1,61.26,12200.0,61.1,61.3,61.1,61.26,12200.0
2014-12-09 11:35:00,61.24,61.31,61.21,61.28,4700.0,61.24,61.31,61.21,61.28,4700.0
2014-12-09 11:40:00,61.27,61.33,61.27,61.32,1600.0,61.27,61.33,61.27,61.32,1600.0
2014-12-09 11:45:00,61.33,61.33,61.11,61.2,1200.0,61.33,61.33,61.11,61.2,1200.0
2014-12-09 11:50:00,61.2,61.23,61.12,61.2,1800.0,61.2,61.23,61.12,61.2,1800.0
2014-12-09 11:55:00,61.16,61.2,61.13,61.14,1000.0,61.16,61.2,61.13,61.14,1000.0
2014-12-09 12:00:00,61.13,61.13,60.89,60.89,900.0,61.13,61.13,60.89,60.89,900.0
2014-12-09 12:05:00,60.9,61.15,60.9,61.15,3000.0,60.9,61.15,60.9,61.15,3000.0
2014-12-09 12:10:00,61.13,61.13,61.02,61.08,1500.0,61.13,61.13,61.02,61.08,1500.0
2014-12-09 12:15:00,61.12,61.12,60.89,60.94,1300.0,61.12,61.12,60.89,60.94,1300.0
2014-12-09 12:20:00,60.97,60.99,60.91,60.94,800.0,60.97,60.99,60.91,60.94,800.0
2014-12-09 12:25:00,60.96,61.08,60.96,61.06,1900.0,60.96,61.08,60.96,61.06,1900.0
2014-12-09 12:30:00,61.02,61.18,61.02,61.18,4000.0,61.02,61.18,61.02,61.18,4000.0
2014-12-09 12:35:00,61.17,61.28,61.17,61.27,7300.0,61.17,61.28,61.17,61.27,7300.0
2014-12-09 12:40:00,61.29,61.58,61.26,61.41,26600.0,61.29,61.58,61.26,61.41,26600.0
2014-12-09 12:45:00,61.38,61.41,61.17,61.25,12600.0,61.38,61.41,61.17,61.25,12600.0
2014-12-09 12:50:00,61.2,61.22,61.18,61.2,2400.0,61.2,61.22,61.18,61.2,2400.0
2014-12-09 12:55:00,61.17,61.22,61.13,61.2,3100.0,61.17,61.22,61.13,61.2,3100.0
2014-12-09 13:00:00,61.16,61.26,61.14,61.24,3900.0,61.16,61.26,61.14,61.24,3900.0
2014-12-09 13:05:00,61.23,61.43,61.23,61.38,3300.0,61.23,61.43,61.23,61.38,3300.0
2014-12-09 13:10:00,61.42,61.67,61.4,61.61,4500.0,61.42,61.67,61.4,61.61,4500.0
2014-12-09 13:15:00,61.57,61.66,61.53,61.63,3400.0,61.57,61.66,61.53,61.63,3400.0
2014-12-09 13:20:00,61.57,61.57,61.45,61.52,2800.0,61.57,61.57,61.45,61.52,2800.0
2014-12-09 13:25:00,61.54,61.68,61.54,61.68,2800.0,61.54,61.68,61.54,61.68,2800.0
2014-12-09 13:30:00,61.67,62.04,61.67,62.04,5300.0,61.67,62.04,61.67,62.04,5300.0
2014-12-09 13:35:00,62.05,62.05,61.87,61.9,8500.0,62.05,62.05,61.87,61.9,8500.0
2014-12-09 13:40:00,61.88,61.88,61.75,61.78,5500.0,61.88,61.88,61.75,61.78,5500.0
2014-12-09 13:45:00,61.75,61.79,61.73,61.77,9400.0,61.75,61.79,61.73,61.77,9400.0
2014-12-09 13:50:00,61.77,61.79,61.72,61.79,4700.0,61.77,61.79,61.72,61.79,4700.0
2014-12-09 13:55:00,61.81,61.86,61.74,61.79,5700.0,61.81,61.86,61.74,61.79,5700.0
2014-12-09 14:00:00,61.79,61.84,61.76,61.81,7600.0,61.79,61.84,61.76,61.81,7600.0
2014-12-09 14:05:00,61.86,61.86,61.8,61.84,2100.0,61.86,61.86,61.8,61.84,2100.0
2014-12-09 14:10:00,61.84,61.84,61.72,61.76,15400.0,61.84,61.84,61.72,61.76,15400.0
2014-12-09 14:15:00,61.8,61.83,61.62,61.65,13200.0,61.8,61.83,61.62,61.65,13200.0
2014-12-09 14:20:00,61.66,61.73,61.64,61.72,3200.0,61.66,61.73,61.64,61.72,3200.0
2014-12-09 14:25:00,61.72,61.77,61.68,61.75,2700.0,61.72,61.77,61.68,61.75,2700.0
2014-12-09 14:30:00,61.73,61.76,61.64,61.64,2900.0,61.73,61.76,61.64,61.64,2900.0
2014-12-09 14:35:00,61.64,61.64,61.57,61.63,4800.0,61.64,61.64,61.57,61.63,4800.0
2014-12-09 14:40:00,61.62,61.67,61.61,61.67,6900.0,61.62,61.67,61.61,61.67,6900.0
2014-12-09 14:45:00,61.65,61.66,61.63,61.66,6100.0,61.65,61.66,61.63,61.66,6100.0
2014-12-09 14:50:00,61.65,61.68,61.57,61.58,5600.0,61.65,61.68,61.57,61.58,5600.0
2014-12-09 14:55:00,61.6,61.6,61.52,61.54,7100.0,61.6,61.6,61.52,61.54,7100.0
2014-12-09 15:00:00,61.54,61.76,61.54,61.76,7300.0,61.54,61.76,61.54,61.76,7300.0
2014-12-09 15:05:00,61.76,61.86,61.76,61.82,7400.0,61.76,61.86,61.76,61.82,7400.0
2014-12-09 15:10:00,61.8,61.83,61.8,61.82,6000.0,61.8,61.83,61.8,61.82,6000.0
2014-12-09 15:15:00,61.82,61.9,61.81,61.87,4000.0,61.82,61.9,61.81,61.87,4000.0
2014-12-09 15:20:00,61.86,61.89,61.78,61.78,7700.0,61.86,61.89,61.78,61.78,7700.0
2014-12-09 15:25:00,61.78,61.8,61.71,61.74,12200.0,61.78,61.8,61.71,61.74,12200.0
2014-12-09 15:30:00,61.76,61.8,61.71,61.79,8600.0,61.76,61.8,61.71,61.79,8600.0
2014-12-09 15:35:00,61.8,61.81,61.74,61.78,6500.0,61.8,61.81,61.74,61.78,6500.0
2014-12-09 15:40:00,61.78,61.85,61.73,61.83,8600.0,61.78,61.85,61.73,61.83,8600.0
2014-12-09 15:45:00,61.81,62.04,61.77,62.01,19000.0,61.81,62.04,61.77,62.01,19000.0
2014-12-09 15:50:00,62.0,62.11,61.99,62.1,37300.0,62.0,62.11,61.99,62.1,37300.0
2014-12-09 15:55:00,62.1,62.18,61.97,62.03,78900.0,62.1,62.18,61.97,62.03,78900.0
2014-12-10 09:30:00,62.53,62.75,62.11,62.66,25300.0,62.53,62.75,62.11,62.66,25300.0
2014-12-10 09:35:00,62.66,62.93,62.63,62.9,28100.0,62.66,62.93,62.63,62.9,28100.0
2014-12-10 09:40:00,62.95,63.23,62.83,63.14,40400.0,62.95,63.23,62.83,63.14,40400.0
2014-12-10 09:45:00,63.13,63.28,62.81,62.9,22100.0,63.13,63.28,62.81,62.9,22100.0
2014-12-10 09:50:00,62.84,62.84,62.36,62.66,45700.0,62.84,62.84,62.36,62.66,45700.0
2014-12-10 09:55:00,62.64,63.0,62.54,62.99,41000.0,62.64,63.0,62.54,62.99,41000.0
2014-12-10 10:00:00,63.03,63.12,62.84,63.02,21000.0,63.03,63.12,62.84,63.02,21000.0
2014-12-10 10:05:00,62.96,63.26,62.73,62.74,41700.0,62.96,63.26,62.73,62.74,41700.0
2014-12-10 10:10:00,62.79,62.89,62.6,62.84,14500.0,62.79,62.89,62.6,62.84,14500.0
2014-12-10 10:15:00,62.86,63.0,62.74,63.0,42800.0,62.86,63.0,62.74,63.0,42800.0
2014-12-10 10:20:00,62.98,62.99,62.7,62.7,11900.0,62.98,62.99,62.7,62.7,11900.0
2014-12-10 10:25:00,62.69,62.74,62.43,62.5,13900.0,62.69,62.74,62.43,62.5,13900.0
2014-12-10 10:30:00,62.51,62.75,62.17,62.23,21900.0,62.51,62.75,62.17,62.23,21900.0
2014-12-10 10:35:00,62.16,62.43,62.16,62.41,14300.0,62.16,62.43,62.16,62.41,14300.0
2014-12-10 10:40:00,62.41,62.54,62.4,62.48,13100.0,62.41,62.54,62.4,62.48,13100.0
2014-12-10 10:45:00,62.46,62.86,62.45,62.85,19400.0,62.46,62.86,62.45,62.85,19400.0
2014-12-10 10:50:00,62.83,63.01,62.75,62.91,28900.0,62.83,63.01,62.75,62.91,28900.0
2014-12-10 10:55:00,62.95,63.13,62.87,63.04,14500.0,62.95,63.13,62.87,63.04,14500.0
2014-12-10 11:00:00,63.07,63.13,62.95,62.97,11000.0,63.07,63.13,62.95,62.97,11000.0
2014-12-10 11:05:00,63.01,63.35,62.98,63.32,14200.0,63.01,63.35,62.98,63.32,14200.0
2014-12-10 11:10:00,63.34,63.48,63.14,63.18,24800.0,63.34,63.48,63.14,63.18,24800.0
2014-12-10 11:15:00,63.15,63.15,63.02,63.04,5800.0,63.15,63.15,63.02,63.04,5800.0
2014-12-10 11:20:00,63.08,63.1,63.0,63.07,9700.0,63.08,63.1,63.0,63.07,9700.0
2014-12-10 11:25:00,63.07,63.2,63.02,63.17,6800.0,63.07,63.2,63.02,63.17,6800.0
2014-12-10 11:30:00,63.13,63.13,62.85,62.85,7300.0,63.13,63.13,62.85,62.85,7300.0
2014-12-10 11:35:00,62.84,62.84,62.67,62.73,10000.0,62.84,62.84,62.67,62.73,10000.0
2014-12-10 11:40:00,62.71,62.73,62.66,62.67,2500.0,62.71,62.73,62.66,62.67,2500.0
2014-12-10 11:45:00,62.6,62.75,62.55,62.75,4400.0,62.6,62.75,62.55,62.75,4400.0
2014-12-10 11:50:00,62.78,62.98,62.77,62.98,2800.0,62.78,62.98,62.77,62.98,2800.0
2014-12-10 11:55:00,62.94,62.99,62.85,62.85,4500.0,62.94,62.99,62.85,62.85,4500.0
2014-12-10 12:00:00,62.83,62.85,62.74,62.74,4400.0,62.83,62.85,62.74,62.74,4400.0
2014-12-10 12:05:00,62.76,62.79,62.65,62.74,7300.0,62.76,62.79,62.65,62.74,7300.0
2014-12-10 12:10:00,62.7,62.74,62.65,62.68,12800.0,62.7,62.74,62.65,62.68,12800.0
2014-12-10 12:15:00,62.65,62.65,62.31,62.35,8500.0,62.65,62.65,62.31,62.35,8500.0
2014-12-10 12:20:00,62.32,62.43,62.3,62.34,6100.0,62.32,62.43,62.3,62.34,6100.0
2014-12-10 12:25:00,62.32,62.32,62.21,62.25,3200.0,62.32,62.32,62.21,62.25,3200.0
2014-12-10 12:30:00,62.2,62.21,62.1,62.2,3500.0,62.2,62.21,62.1,62.2,3500.0
2014-12-10 12:35:00,62.19,62.23,62.14,62.16,4100.0,62.19,62.23,62.14,62.16,4100.0
2014-12-10 12:40:00,62.15,62.22,62.1,62.19,4500.0,62.15,62.22,62.1,62.19,4500.0
2014-12-10 12:45:00,62.18,62.25,62.15,62.25,3300.0,62.18,62.25,62.15,62.25,3300.0
2014-12-10 12:50:00,62.29,62.35,62.15,62.15,3600.0,62.29,62.35,62.15,62.15,3600.0
2014-12-10 12:55:00,62.14,62.18,62.07,62.17,4600.0,62.14,62.18,62.07,62.17,4600.0
2014-12-10 13:00:00,62.19,62.2,62.07,62.07,3300.0,62.19,62.2,62.07,62.07,3300.0
2014-12-10 13:05:00,62.08,62.09,61.94,61.94,8600.0,62.08,62.09,61.94,61.94,8600.0
2014-12-10 13:10:00,61.94,62.1,61.89,62.1,5900.0,61.94,62.1,61.89,62.1,5900.0
2014-12-10 13:15:00,62.03,62.11,61.99,62.11,7300.0,62.03,62.11,61.99,62.11,7300.0
2014-12-10 13:20:00,62.11,62.23,62.1,62.21,4300.0,62.11,62.23,62.1,62.21,4300.0
2014-12-10 13:25:00,62.22,62.34,62.21,62.31,5200.0,62.22,62.34,62.21,62.31,5200.0
2014-12-10 13:30:00,62.3,62.3,62.24,62.24,1800.0,62.3,62.3,62.24,62.24,1800.0
2014-12-10 13:35:00,62.24,62.36,62.24,62.27,7200.0,62.24,62.36,62.24,62.27,7200.0
2014-12-10 13:40:00,62.24,62.25,62.22,62.24,1800.0,62.24,62.25,62.22,62.24,1800.0
2014-12-10 13:45:00,62.21,62.23,62.02,62.02,18300.0,62.21,62.23,62.02,62.02,18300.0
2014-12-10 13:50:00,62.03,62.1,61.97,61.97,19500.0,62.03,62.1,61.97,61.97,19500.0
2014-12-10 13:55:00,61.94,61.94,61.74,61.74,6400.0,61.94,61.94,61.74,61.74,6400.0
2014-12-10 14:00:00,61.74,61.74,61.6,61.6,5000.0,61.74,61.74,61.6,61.6,5000.0
2014-12-10 14:05:00,61.65,61.7,61.56,61.61,5200.0,61.65,61.7,61.56,61.61,5200.0
2014-12-10 14:10:00,61.56,61.56,61.42,61.45,4000.0,61.56,61.56,61.42,61.45,4000.0
2014-12-10 14:15:00,61.38,61.56,61.38,61.55,5100.0,61.38,61.56,61.38,61.55,5100.0
2014-12-10 14:20:00,61.54,61.54,61.35,61.35,4200.0,61.54,61.54,61.35,61.35,4200.0
2014-12-10 14:25:00,61.36,61.43,61.32,61.4,7800.0,61.36,61.43,61.32,61.4,7800.0
2014-12-10 14:30:00,61.37,61.49,61.28,61.49,11600.0,61.37,61.49,61.28,61.49,11600.0
2014-12-10 14:35:00,61.49,61.49,61.34,61.34,7300.0,61.49,61.49,61.34,61.34,7300.0
2014-12-10 14:40:00,61.32,61.45,61.26,61.31,8500.0,61.32,61.45,61.26,61.31,8500.0
2014-12-10 14:45:00,61.31,61.46,61.31,61.45,5600.0,61.31,61.46,61.31,61.45,5600.0
2014-12-10 14:50:00,61.43,61.66,61.41,61.59,9100.0,61.43,61.66,61.41,61.59,9100.0
2014-12-10 14:55:00,61.61,61.69,61.58,61.61,11100.0,61.61,61.69,61.58,61.61,11100.0
2014-12-10 15:00:00,61.65,61.7,61.49,61.49,7800.0,61.65,61.7,61.49,61.49,7800.0
2014-12-10 15:05:00,61.5,61.78,61.45,61.71,11500.0,61.5,61.78,61.45,61.71,11500.0
2014-12-10 15:10:00,61.72,61.85,61.72,61.84,7300.0,61.72,61.85,61.72,61.84,7300.0
2014-12-10 15:15:00,61.81,61.91,61.77,61.87,13600.0,61.81,61.91,61.77,61.87,13600.0
2014-12-10 15:20:00,61.86,61.98,61.79,61.98,9400.0,61.86,61.98,61.79,61.98,9400.0
2014-12-10 15:25:00,61.94,61.98,61.7,61.73,16700.0,61.94,61.98,61.7,61.73,16700.0
2014-12-10 15:30:00,61.7,61.74,61.67,61.74,14200.0,61.7,61.74,61.67,61.74,14200.0
2014-12-10 15:35:00,61.74,61.79,61.62,61.68,15200.0,61.74,61.79,61.62,61.68,15200.0
2014-12-10 15:40:00,61.65,61.75,61.64,61.75,13800.0,61.65,61.75,61.64,61.75,13800.0
2014-12-10 15:45:00,61.74,61.76,61.36,61.39,29400.0,61.74,61.76,61.36,61.39,29400.0
2014-12-10 15:50:00,61.36,61.37,60.97,61.26,94200.0,61.36,61.37,60.97,61.26,94200.0
2014-12-10 15:55:00,61.26,61.36,61.15,61.26,83600.0,61.26,61.36,61.15,61.26,83600.0
2014-12-11 09:30:00,61.89,61.97,61.7,61.81,6800.0,61.89,61.97,61.7,61.81,6800.0
2014-12-11 09:35:00,61.89,62.14,61.89,62.14,2600.0,61.89,62.14,61.89,62.14,2600.0
2014-12-11 09:40:00,62.15,62.15,61.85,61.92,22200.0,62.15,62.15,61.85,61.92,22200.0
2014-12-11 09:45:00,61.89,62.07,61.83,61.89,8400.0,61.89,62.07,61.83,61.89,8400.0
2014-12-11 09:50:00,61.94,62.17,61.92,62.17,4400.0,61.94,62.17,61.92,62.17,4400.0
2014-12-11 09:55:00,62.17,62.52,62.14,62.52,9300.0,62.17,62.52,62.14,62.52,9300.0
2014-12-11 10:00:00,62.4,62.58,62.34,62.45,16700.0,62.4,62.58,62.34,62.45,16700.0
2014-12-11 10:05:00,62.41,62.48,62.21,62.21,4000.0,62.41,62.48,62.21,62.21,4000.0
2014-12-11 10:10:00,62.18,62.31,62.14,62.28,9300.0,62.18,62.31,62.14,62.28,9300.0
2014-12-11 10:15:00,62.28,62.31,62.2,62.24,10400.0,62.28,62.31,62.2,62.24,10400.0
2014-12-11 10:20:00,62.32,62.35,62.23,62.32,11800.0,62.32,62.35,62.23,62.32,11800.0
2014-12-11 10:25:00,62.24,62.42,62.24,62.38,8700.0,62.24,62.42,62.24,62.38,8700.0
2014-12-11 10:30:00,62.38,62.42,62.31,62.31,18400.0,62.38,62.42,62.31,62.31,18400.0
2014-12-11 10:35:00,62.31,62.33,62.22,62.29,14600.0,62.31,62.33,62.22,62.29,14600.0
2014-12-11 10:40:00,62.23,62.3,62.14,62.21,13000.0,62.23,62.3,62.14,62.21,13000.0
2014-12-11 10:45:00,62.25,62.25,62.16,62.23,2200.0,62.25,62.25,62.16,62.23,2200.0
2014-12-11 10:50:00,62.22,62.28,62.2,62.26,4800.0,62.22,62.28,62.2,62.26,4800.0
2014-12-11 10:55:00,62.27,62.27,62.1,62.11,13500.0,62.27,62.27,62.1,62.11,13500.0
2014-12-11 11:00:00,62.15,62.19,62.11,62.18,3100.0,62.15,62.19,62.11,62.18,3100.0
2014-12-11 11:05:00,62.19,62.32,62.19,62.19,4300.0,62.19,62.32,62.19,62.19,4300.0
2014-12-11 11:10:00,62.21,62.26,62.14,62.19,2800.0,62.21,62.26,62.14,62.19,2800.0
2014-12-11 11:15:00,62.23,62.4,62.23,62.38,5600.0,62.23,62.4,62.23,62.38,5600.0
2014-12-11 11:20:00,62.43,62.43,62.21,62.26,10600.0,62.43,62.43,62.21,62.26,10600.0
2014-12-11 11:25:00,62.33,62.34,62.28,62.28,2100.0,62.33,62.34,62.28,62.28,2100.0
2014-12-11 11:30:00,62.23,62.29,62.2,62.27,3500.0,62.23,62.29,62.2,62.27,3500.0
2014-12-11 11:35:00,62.25,62.39,62.22,62.39,3600.0,62.25,62.39,62.22,62.39,3600.0
2014-12-11 11:40:00,62.35,62.35,62.26,62.28,7900.0,62.35,62.35,62.26,62.28,7900.0
2014-12-11 11:45:00,62.33,62.35,62.25,62.25,1300.0,62.33,62.35,62.25,62.25,1300.0
2014-12-11 11:50:00,62.29,62.32,62.24,62.3,10300.0,62.29,62.32,62.24,62.3,10300.0
2014-12-11 11:55:00,62.35,62.35,62.21,62.22,6500.0,62.35,62.35,62.21,62.22,6500.0
2014-12-11 12:00:00,62.22,62.22,62.14,62.18,3200.0,62.22,62.22,62.14,62.18,3200.0
2014-12-11 12:05:00,62.17,62.19,62.14,62.15,3600.0,62.17,62.19,62.14,62.15,3600.0
2014-12-11 12:10:00,62.11,62.11,62.02,62.05,3500.0,62.11,62.11,62.02,62.05,3500.0
2014-12-11 12:15:00,62.03,62.03,61.98,62.02,7900.0,62.03,62.03,61.98,62.02,7900.0
2014-12-11 12:20:00,62.0,62.02,62.0,62.01,2300.0,62.0,62.02,62.0,62.01,2300.0
2014-12-11 12:25:00,61.99,62.02,61.97,61.97,3500.0,61.99,62.02,61.97,61.97,3500.0
2014-12-11 12:30:00,61.95,62.0,61.92,61.93,1800.0,61.95,62.0,61.92,61.93,1800.0
2014-12-11 12:35:00,61.9,61.92,61.83,61.83,3000.0,61.9,61.92,61.83,61.83,3000.0
2014-12-11 12:40:00,61.85,61.85,61.63,61.63,3300.0,61.85,61.85,61.63,61.63,3300.0
2014-12-11 12:45:00,61.67,61.7,61.59,61.7,4300.0,61.67,61.7,61.59,61.7,4300.0
2014-12-11 12:50:00,61.7,61.73,61.66,61.71,1800.0,61.7,61.73,61.66,61.71,1800.0
2014-12-11 12:55:00,61.72,61.76,61.68,61.72,3800.0,61.72,61.76,61.68,61.72,3800.0
2014-12-11 13:00:00,61.66,61.67,61.63,61.63,800.0,61.66,61.67,61.63,61.63,800.0
2014-12-11 13:05:00,61.58,61.61,61.55,61.57,34400.0,61.58,61.61,61.55,61.57,34400.0
2014-12-11 13:10:00,61.56,61.56,61.4,61.41,15200.0,61.56,61.56,61.4,61.41,15200.0
2014-12-11 13:15:00,61.4,61.4,61.31,61.32,11000.0,61.4,61.4,61.31,61.32,11000.0
2014-12-11 13:20:00,61.31,61.35,61.17,61.18,48800.0,61.31,61.35,61.17,61.18,48800.0
2014-12-11 13:25:00,61.2,61.29,61.15,61.16,44000.0,61.2,61.29,61.15,61.16,44000.0
2014-12-11 13:30:00,61.26,61.33,61.17,61.28,13800.0,61.26,61.33,61.17,61.28,13800.0
2014-12-11 13:35:00,61.3,61.44,61.3,61.42,11400.0,61.3,61.44,61.3,61.42,11400.0
2014-12-11 13:40:00,61.44,61.54,61.42,61.5,3900.0,61.44,61.54,61.42,61.5,3900.0
2014-12-11 13:45:00,61.5,61.5,61.43,61.45,7100.0,61.5,61.5,61.43,61.45,7100.0
2014-12-11 13:50:00,61.46,61.49,61.4,61.44,4000.0,61.46,61.49,61.4,61.44,4000.0
2014-12-11 13:55:00,61.47,61.48,61.25,61.25,10400.0,61.47,61.48,61.25,61.25,10400.0
2014-12-11 14:00:00,61.26,61.44,61.26,61.43,11700.0,61.26,61.44,61.26,61.43,11700.0
2014-12-11 14:05:00,61.49,61.56,61.44,61.51,4700.0,61.49,61.56,61.44,61.51,4700.0
2014-12-11 14:10:00,61.48,61.51,61.47,61.51,1700.0,61.48,61.51,61.47,61.51,1700.0
2014-12-11 14:15:00,61.5,61.5,61.44,61.45,2100.0,61.5,61.5,61.44,61.45,2100.0
2014-12-11 14:20:00,61.46,61.56,61.45,61.48,3800.0,61.46,61.56,61.45,61.48,3800.0
2014-12-11 14:25:00,61.48,61.48,61.3,61.3,3000.0,61.48,61.48,61.3,61.3,3000.0
2014-12-11 14:30:00,61.32,61.41,61.26,61.3,16900.0,61.32,61.41,61.26,61.3,16900.0
2014-12-11 14:35:00,61.31,61.39,61.28,61.39,7100.0,61.31,61.39,61.28,61.39,7100.0
2014-12-11 14:40:00,61.41,61.45,61.36,61.41,4600.0,61.41,61.45,61.36,61.41,4600.0
2014-12-11 14:45:00,61.38,61.39,61.32,61.35,28300.0,61.38,61.39,61.32,61.35,28300.0
2014-12-11 14:50:00,61.32,61.39,61.32,61.37,2100.0,61.32,61.39,61.32,61.37,2100.0
2014-12-11 14:55:00,61.4,61.4,61.3,61.32,15000.0,61.4,61.4,61.3,61.32,15000.0
2014-12-11 15:00:00,61.33,61.4,61.31,61.4,8100.0,61.33,61.4,61.31,61.4,8100.0
2014-12-11 15:05:00,61.37,61.39,61.3,61.3,4200.0,61.37,61.39,61.3,61.3,4200.0
2014-12-11 15:10:00,61.3,61.44,61.3,61.41,7400.0,61.3,61.44,61.3,61.41,7400.0
2014-12-11 15:15:00,61.45,61.53,61.43,61.52,2900.0,61.45,61.53,61.43,61.52,2900.0
2014-12-11 15:20:00,61.53,61.62,61.52,61.62,3000.0,61.53,61.62,61.52,61.62,3000.0
2014-12-11 15:25:00,61.66,61.69,61.57,61.61,3700.0,61.66,61.69,61.57,61.61,3700.0
2014-12-11 15:30:00,61.63,61.71,61.5,61.51,12100.0,61.63,61.71,61.5,61.51,12100.0
2014-12-11 15:35:00,61.49,61.49,61.37,61.38,5800.0,61.49,61.49,61.37,61.38,5800.0
2014-12-11 15:40:00,61.35,61.54,61.35,61.41,10400.0,61.35,61.54,61.35,61.41,10400.0
2014-12-11 15:45:00,61.4,61.46,61.35,61.36,20900.0,61.4,61.46,61.35,61.36,20900.0
2014-12-11 15:50:00,61.36,61.36,61.23,61.32,68500.0,61.36,61.36,61.23,61.32,68500.0
2014-12-11 15:55:00,61.32,61.44,61.31,61.35,37700.0,61.32,61.44,61.31,61.35,37700.0
2014-12-12 09:30:00,60.75,60.81,60.51,60.77,11800.0,60.75,60.81,60.51,60.77,11800.0
2014-12-12 09:35:00,60.95,61.6,60.93,61.6,4300.0,60.95,61.6,60.93,61.6,4300.0
2014-12-12 09:40:00,61.46,61.65,61.22,61.22,31600.0,61.46,61.65,61.22,61.22,31600.0
2014-12-12 09:45:00,61.19,61.23,61.1,61.2,5700.0,61.19,61.23,61.1,61.2,5700.0
2014-12-12 09:50:00,61.18,61.33,61.18,61.25,5800.0,61.18,61.33,61.18,61.25,5800.0
2014-12-12 09:55:00,61.35,61.55,61.25,61.47,4500.0,61.35,61.55,61.25,61.47,4500.0
2014-12-12 10:00:00,61.47,61.48,61.31,61.44,16300.0,61.47,61.48,61.31,61.44,16300.0
2014-12-12 10:05:00,61.45,61.5,61.37,61.49,5100.0,61.45,61.5,61.37,61.49,5100.0
2014-12-12 10:10:00,61.44,61.47,61.37,61.4,12700.0,61.44,61.47,61.37,61.4,12700.0
2014-12-12 10:15:00,61.43,61.51,61.36,61.41,8100.0,61.43,61.51,61.36,61.41,8100.0
2014-12-12 10:20:00,61.4,61.4,61.22,61.29,14900.0,61.4,61.4,61.22,61.29,14900.0
2014-12-12 10:25:00,61.3,61.54,61.25,61.5,50800.0,61.3,61.54,61.25,61.5,50800.0
2014-12-12 10:30:00,61.5,61.52,61.33,61.41,7600.0,61.5,61.52,61.33,61.41,7600.0
2014-12-12 10:35:00,61.43,61.45,61.32,61.4,6800.0,61.43,61.45,61.32,61.4,6800.0
2014-12-12 10:40:00,61.42,61.5,61.3,61.44,8900.0,61.42,61.5,61.3,61.44,8900.0
2014-12-12 10:45:00,61.48,61.5,61.34,61.39,11100.0,61.48,61.5,61.34,61.39,11100.0
2014-12-12 10:50:00,61.36,61.46,61.21,61.25,19100.0,61.36,61.46,61.21,61.25,19100.0
2014-12-12 10:55:00,61.29,61.31,61.2,61.25,19700.0,61.29,61.31,61.2,61.25,19700.0
2014-12-12 11:00:00,61.25,61.3,61.06,61.1,74400.0,61.25,61.3,61.06,61.1,74400.0
2014-12-12 11:05:00,61.12,61.27,61.11,61.23,14700.0,61.12,61.27,61.11,61.23,14700.0
2014-12-12 11:10:00,61.26,61.55,61.24,61.5,8900.0,61.26,61.55,61.24,61.5,8900.0
2014-12-12 11:15:00,61.48,61.56,61.41,61.41,7200.0,61.48,61.56,61.41,61.41,7200.0
2014-12-12 11:20:00,61.42,61.52,61.35,61.37,12500.0,61.42,61.52,61.35,61.37,12500.0
2014-12-12 11:25:00,61.34,61.34,61.2,61.24,3900.0,61.34,61.34,61.2,61.24,3900.0
2014-12-12 11:30:00,61.28,61.47,61.14,61.22,6100.0,61.28,61.47,61.14,61.22,6100.0
2014-12-12 11:35:00,61.22,61.28,61.05,61.26,36000.0,61.22,61.28,61.05,61.26,36000.0
2014-12-12 11:40:00,61.38,61.38,61.2,61.33,24100.0,61.38,61.38,61.2,61.33,24100.0
2014-12-12 11:45:00,61.36,61.56,61.36,61.41,14200.0,61.36,61.56,61.36,61.41,14200.0
2014-12-12 11:50:00,61.4,61.46,61.29,61.39,12500.0,61.4,61.46,61.29,61.39,12500.0
2014-12-12 11:55:00,61.33,61.38,61.2,61.2,14200.0,61.33,61.38,61.2,61.2,14200.0
2014-12-12 12:00:00,61.25,61.28,61.11,61.17,10700.0,61.25,61.28,61.11,61.17,10700.0
2014-12-12 12:05:00,61.14,61.15,61.1,61.1,28600.0,61.14,61.15,61.1,61.1,28600.0
2014-12-12 12:10:00,61.13,61.13,60.75,60.88,11300.0,61.13,61.13,60.75,60.88,11300.0
2014-12-12 12:15:00,60.87,61.03,60.87,60.99,17400.0,60.87,61.03,60.87,60.99,17400.0
2014-12-12 12:20:00,60.95,61.01,60.93,60.99,6500.0,60.95,61.01,60.93,60.99,6500.0
2014-12-12 12:25:00,60.97,61.15,60.94,61.14,6500.0,60.97,61.15,60.94,61.14,6500.0
2014-12-12 12:30:00,61.15,61.23,61.11,61.19,15800.0,61.15,61.23,61.11,61.19,15800.0
2014-12-12 12:35:00,61.18,61.23,61.15,61.21,13000.0,61.18,61.23,61.15,61.21,13000.0
2014-12-12 12:40:00,61.24,61.26,61.2,61.24,9700.0,61.24,61.26,61.2,61.24,9700.0
2014-12-12 12:45:00,61.19,61.19,61.04,61.16,4400.0,61.19,61.19,61.04,61.16,4400.0
2014-12-12 12:50:00,61.13,61.15,61.0,61.07,4400.0,61.13,61.15,61.0,61.07,4400.0
2014-12-12 12:55:00,61.08,61.11,60.99,61.02,4100.0,61.08,61.11,60.99,61.02,4100.0
2014-12-12 13:00:00,61.01,61.07,60.98,61.03,4500.0,61.01,61.07,60.98,61.03,4500.0
2014-12-12 13:05:00,61.07,61.24,61.05,61.22,7600.0,61.07,61.24,61.05,61.22,7600.0
2014-12-12 13:10:00,61.27,61.32,61.15,61.28,3200.0,61.27,61.32,61.15,61.28,3200.0
2014-12-12 13:15:00,61.41,61.62,61.41,61.56,900.0,61.41,61.62,61.41,61.56,900.0
2014-12-12 13:20:00,61.53,61.54,61.45,61.54,2600.0,61.53,61.54,61.45,61.54,2600.0
2014-12-12 13:25:00,61.53,61.56,61.49,61.56,2500.0,61.53,61.56,61.49,61.56,2500.0
2014-12-12 13:30:00,61.55,61.71,61.49,61.61,5700.0,61.55,61.71,61.49,61.61,5700.0
2014-12-12 13:35:00,61.61,61.62,61.44,61.51,3200.0,61.61,61.62,61.44,61.51,3200.0
2014-12-12 13:40:00,61.53,61.53,61.47,61.51,2200.0,61.53,61.53,61.47,61.51,2200.0
2014-12-12 13:45:00,61.53,61.62,61.46,61.59,4200.0,61.53,61.62,61.46,61.59,4200.0
2014-12-12 13:50:00,61.58,61.65,61.52,61.64,3200.0,61.58,61.65,61.52,61.64,3200.0
2014-12-12 13:55:00,61.67,61.83,61.66,61.77,3400.0,61.67,61.83,61.66,61.77,3400.0
2014-12-12 14:00:00,61.74,61.76,61.66,61.66,1600.0,61.74,61.76,61.66,61.66,1600.0
2014-12-12 14:05:00,61.66,61.75,61.66,61.75,1900.0,61.66,61.75,61.66,61.75,1900.0
2014-12-12 14:10:00,61.71,61.8,61.67,61.7,6300.0,61.71,61.8,61.67,61.7,6300.0
2014-12-12 14:15:00,61.69,61.74,61.63,61.69,3700.0,61.69,61.74,61.63,61.69,3700.0
2014-12-12 14:20:00,61.68,61.79,61.68,61.73,4300.0,61.68,61.79,61.68,61.73,4300.0
2014-12-12 14:25:00,61.67,61.75,61.66,61.66,4900.0,61.67,61.75,61.66,61.66,4900.0
2014-12-12 14:30:00,61.65,61.78,61.63,61.78,3500.0,61.65,61.78,61.63,61.78,3500.0
2014-12-12 14:35:00,61.77,61.78,61.49,61.55,6500.0,61.77,61.78,61.49,61.55,6500.0
2014-12-12 14:40:00,61.57,61.6,61.46,61.46,3900.0,61.57,61.6,61.46,61.46,3900.0
2014-12-12 14:45:00,61.45,61.48,61.42,61.48,4300.0,61.45,61.48,61.42,61.48,4300.0
2014-12-12 14:50:00,61.43,61.43,61.36,61.36,2600.0,61.43,61.43,61.36,61.36,2600.0
2014-12-12 14:55:00,61.35,61.65,61.34,61.62,7700.0,61.35,61.65,61.34,61.62,7700.0
2014-12-12 15:00:00,61.61,61.67,61.5,61.5,2600.0,61.61,61.67,61.5,61.5,2600.0
2014-12-12 15:05:00,61.5,61.6,61.37,61.59,6800.0,61.5,61.6,61.37,61.59,6800.0
2014-12-12 15:10:00,61.56,61.56,61.24,61.36,5500.0,61.56,61.56,61.24,61.36,5500.0
2014-12-12 15:15:00,61.32,61.33,61.2,61.25,3500.0,61.32,61.33,61.2,61.25,3500.0
2014-12-12 15:20:00,61.21,61.21,61.03,61.07,6900.0,61.21,61.21,61.03,61.07,6900.0
2014-12-12 15:25:00,61.04,61.13,61.01,61.09,35700.0,61.04,61.13,61.01,61.09,35700.0
2014-12-12 15:30:00,61.13,61.25,61.1,61.18,26500.0,61.13,61.25,61.1,61.18,26500.0
2014-12-12 15:35:00,61.2,61.25,61.12,61.12,43200.0,61.2,61.25,61.12,61.12,43200.0
2014-12-12 15:40:00,61.07,61.14,61.02,61.14,15200.0,61.07,61.14,61.02,61.14,15200.0
2014-12-12 15:45:00,61.13,61.32,61.1,61.19,48400.0,61.13,61.32,61.1,61.19,48400.0
2014-12-12 15:50:00,61.19,61.23,61.0,61.21,44800.0,61.19,61.23,61.0,61.21,44800.0
2014-12-12 15:55:00,61.2,61.28,61.2,61.25,31500.0,61.2,61.28,61.2,61.25,31500.0
2014-12-15 09:30:00,62.75,62.75,62.09,62.63,36100.0,62.75,62.75,62.09,62.63,36100.0
2014-12-15 09:35:00,62.63,63.0,62.57,62.99,23100.0,62.63,63.0,62.57,62.99,23100.0
2014-12-15 09:40:00,62.83,63.25,62.82,62.88,14700.0,62.83,63.25,62.82,62.88,14700.0
2014-12-15 09:45:00,62.88,63.37,62.88,63.29,36200.0,62.88,63.37,62.88,63.29,36200.0
2014-12-15 09:50:00,63.25,63.39,63.21,63.35,6500.0,63.25,63.39,63.21,63.35,6500.0
2014-12-15 09:55:00,63.28,63.33,62.8,63.0,34200.0,63.28,63.33,62.8,63.0,34200.0
2014-12-15 10:00:00,62.98,63.0,62.6,62.73,41000.0,62.98,63.0,62.6,62.73,41000.0
2014-12-15 10:05:00,62.76,63.04,62.7,62.96,25700.0,62.76,63.04,62.7,62.96,25700.0
2014-12-15 10:10:00,62.86,62.97,62.72,62.96,12900.0,62.86,62.97,62.72,62.96,12900.0
2014-12-15 10:15:00,62.87,62.98,62.82,62.82,5500.0,62.87,62.98,62.82,62.82,5500.0
2014-12-15 10:20:00,62.81,62.92,62.79,62.83,16900.0,62.81,62.92,62.79,62.83,16900.0
2014-12-15 10:25:00,62.82,63.07,62.8,62.82,17700.0,62.82,63.07,62.8,62.82,17700.0
2014-12-15 10:30:00,62.8,62.9,62.74,62.86,16200.0,62.8,62.9,62.74,62.86,16200.0
2014-12-15 10:35:00,62.86,62.93,62.7,62.7,24700.0,62.86,62.93,62.7,62.7,24700.0
2014-12-15 10:40:00,62.7,62.74,62.59,62.6,21500.0,62.7,62.74,62.59,62.6,21500.0
2014-12-15 10:45:00,62.6,62.65,62.5,62.62,21400.0,62.6,62.65,62.5,62.62,21400.0
2014-12-15 10:50:00,62.62,62.87,62.61,62.79,10900.0,62.62,62.87,62.61,62.79,10900.0
2014-12-15 10:55:00,62.77,62.78,62.5,62.73,7200.0,62.77,62.78,62.5,62.73,7200.0
2014-12-15 11:00:00,62.69,62.69,62.5,62.66,8100.0,62.69,62.69,62.5,62.66,8100.0
2014-12-15 11:05:00,62.59,62.64,62.5,62.64,12100.0,62.59,62.64,62.5,62.64,12100.0
2014-12-15 11:10:00,62.6,62.7,62.54,62.62,12700.0,62.6,62.7,62.54,62.62,12700.0
2014-12-15 11:15:00,62.65,62.7,62.54,62.7,18100.0,62.65,62.7,62.54,62.7,18100.0
2014-12-15 11:20:00,62.67,62.84,62.59,62.67,32600.0,62.67,62.84,62.59,62.67,32600.0
2014-12-15 11:25:00,62.68,62.69,62.47,62.48,23000.0,62.68,62.69,62.47,62.48,23000.0
2014-12-15 11:30:00,62.41,62.61,62.4,62.48,11600.0,62.41,62.61,62.4,62.48,11600.0
2014-12-15 11:35:00,62.43,62.53,62.4,62.45,21700.0,62.43,62.53,62.4,62.45,21700.0
2014-12-15 11:40:00,62.41,62.49,62.3,62.48,18100.0,62.41,62.49,62.3,62.48,18100.0
2014-12-15 11:45:00,62.48,62.54,62.34,62.39,11500.0,62.48,62.54,62.34,62.39,11500.0
2014-12-15 11:50:00,62.37,62.5,62.3,62.3,6200.0,62.37,62.5,62.3,62.3,6200.0
2014-12-15 11:55:00,62.34,62.51,62.3,62.35,7200.0,62.34,62.51,62.3,62.35,7200.0
2014-12-15 12:00:00,62.38,62.68,62.31,62.66,13700.0,62.38,62.68,62.31,62.66,13700.0
2014-12-15 12:05:00,62.63,63.21,62.63,62.88,30900.0,62.63,63.21,62.63,62.88,30900.0
2014-12-15 12:10:00,62.89,63.17,62.82,62.99,28300.0,62.89,63.17,62.82,62.99,28300.0
2014-12-15 12:15:00,62.97,62.97,62.85,62.92,7100.0,62.97,62.97,62.85,62.92,7100.0
2014-12-15 12:20:00,62.96,63.29,62.89,63.26,9700.0,62.96,63.29,62.89,63.26,9700.0
2014-12-15 12:25:00,63.28,63.39,63.25,63.32,13900.0,63.28,63.39,63.25,63.32,13900.0
2014-12-15 12:30:00,63.31,63.36,63.17,63.31,7900.0,63.31,63.36,63.17,63.31,7900.0
2014-12-15 12:35:00,63.3,63.37,63.23,63.37,5200.0,63.3,63.37,63.23,63.37,5200.0
2014-12-15 12:40:00,63.31,63.35,63.05,63.1,6400.0,63.31,63.35,63.05,63.1,6400.0
2014-12-15 12:45:00,63.15,63.18,63.01,63.13,13300.0,63.15,63.18,63.01,63.13,13300.0
2014-12-15 12:50:00,63.06,63.25,63.03,63.09,6900.0,63.06,63.25,63.03,63.09,6900.0
2014-12-15 12:55:00,63.16,63.3,63.12,63.17,4800.0,63.16,63.3,63.12,63.17,4800.0
2014-12-15 13:00:00,63.19,63.33,63.19,63.22,5900.0,63.19,63.33,63.19,63.22,5900.0
2014-12-15 13:05:00,63.2,63.2,62.99,63.05,9300.0,63.2,63.2,62.99,63.05,9300.0
2014-12-15 13:10:00,63.04,63.08,62.86,62.86,3000.0,63.04,63.08,62.86,62.86,3000.0
2014-12-15 13:15:00,62.87,62.99,62.83,62.98,7400.0,62.87,62.99,62.83,62.98,7400.0
2014-12-15 13:20:00,63.03,63.11,62.99,62.99,2100.0,63.03,63.11,62.99,62.99,2100.0
2014-12-15 13:25:00,63.01,63.08,62.96,63.04,41400.0,63.01,63.08,62.96,63.04,41400.0
2014-12-15 13:30:00,63.02,63.16,63.0,63.14,7800.0,63.02,63.16,63.0,63.14,7800.0
2014-12-15 13:35:00,63.1,63.16,63.01,63.13,4200.0,63.1,63.16,63.01,63.13,4200.0
2014-12-15 13:40:00,63.12,63.12,63.0,63.02,4900.0,63.12,63.12,63.0,63.02,4900.0
2014-12-15 13:45:00,63.0,63.02,62.9,62.93,4300.0,63.0,63.02,62.9,62.93,4300.0
2014-12-15 13:50:00,62.9,63.0,62.83,62.93,14600.0,62.9,63.0,62.83,62.93,14600.0
2014-12-15 13:55:00,62.97,63.1,62.95,62.99,4700.0,62.97,63.1,62.95,62.99,4700.0
2014-12-15 14:00:00,63.0,63.15,62.94,62.94,7600.0,63.0,63.15,62.94,62.94,7600.0
2014-12-15 14:05:00,62.9,63.03,62.9,63.03,3600.0,62.9,63.03,62.9,63.03,3600.0
2014-12-15 14:10:00,62.98,63.09,62.93,62.93,6400.0,62.98,63.09,62.93,62.93,6400.0
2014-12-15 14:15:00,62.89,63.09,62.84,63.09,6300.0,62.89,63.09,62.84,63.09,6300.0
2014-12-15 14:20:00,63.06,63.27,63.04,63.17,6800.0,63.06,63.27,63.04,63.17,6800.0
2014-12-15 14:25:00,63.2,63.36,63.19,63.35,28500.0,63.2,63.36,63.19,63.35,28500.0
2014-12-15 14:30:00,63.34,63.35,63.1,63.15,5200.0,63.34,63.35,63.1,63.15,5200.0
2014-12-15 14:35:00,63.13,63.34,63.13,63.24,8400.0,63.13,63.34,63.13,63.24,8400.0
2014-12-15 14:40:00,63.26,63.31,63.02,63.11,9600.0,63.26,63.31,63.02,63.11,9600.0
2014-12-15 14:45:00,63.0,63.11,62.99,62.99,11300.0,63.0,63.11,62.99,62.99,11300.0
2014-12-15 14:50:00,62.98,63.03,62.94,62.96,5800.0,62.98,63.03,62.94,62.96,5800.0
2014-12-15 14:55:00,62.92,63.05,62.92,63.05,12000.0,62.92,63.05,62.92,63.05,12000.0
2014-12-15 15:00:00,63.02,63.13,63.02,63.08,11500.0,63.02,63.13,63.02,63.08,11500.0
2014-12-15 15:05:00,63.08,63.34,63.05,63.34,9900.0,63.08,63.34,63.05,63.34,9900.0
2014-12-15 15:10:00,63.35,63.4,63.26,63.3,14400.0,63.35,63.4,63.26,63.3,14400.0
2014-12-15 15:15:00,63.32,63.4,63.22,63.35,13200.0,63.32,63.4,63.22,63.35,13200.0
2014-12-15 15:20:00,63.33,63.46,63.28,63.42,27000.0,63.33,63.46,63.28,63.42,27000.0
2014-12-15 15:25:00,63.41,63.42,63.32,63.35,26600.0,63.41,63.42,63.32,63.35,26600.0
2014-12-15 15:30:00,63.35,63.45,63.28,63.35,28800.0,63.35,63.45,63.28,63.35,28800.0
2014-12-15 15:35:00,63.35,63.8,63.35,63.77,28100.0,63.35,63.8,63.35,63.77,28100.0
2014-12-15 15:40:00,63.76,63.76,63.5,63.6,21400.0,63.76,63.76,63.5,63.6,21400.0
2014-12-15 15:45:00,63.61,63.72,63.52,63.65,29000.0,63.61,63.72,63.52,63.65,29000.0
2014-12-15 15:50:00,63.67,63.69,63.54,63.62,49500.0,63.67,63.69,63.54,63.62,49500.0
2014-12-15 15:55:00,63.6,63.69,63.44,63.45,78300.0,63.6,63.69,63.44,63.45,78300.0
2014-12-16 09:30:00,64.06,64.06,62.65,63.5,39300.0,64.06,64.06,62.65,63.5,39300.0
2014-12-16 09:35:00,63.51,63.9,63.16,63.29,19200.0,63.51,63.9,63.16,63.29,19200.0
2014-12-16 09:40:00,63.29,63.89,63.28,63.74,23400.0,63.29,63.89,63.28,63.74,23400.0
2014-12-16 09:45:00,63.79,64.32,63.72,64.25,18900.0,63.79,64.32,63.72,64.25,18900.0
2014-12-16 09:50:00,64.3,64.88,64.3,64.87,56500.0,64.3,64.88,64.3,64.87,56500.0
2014-12-16 09:55:00,64.92,64.94,64.7,64.83,30700.0,64.92,64.94,64.7,64.83,30700.0
2014-12-16 10:00:00,64.84,65.31,64.83,65.0,66600.0,64.84,65.31,64.83,65.0,66600.0
2014-12-16 10:05:00,64.98,65.03,64.81,64.95,64000.0,64.98,65.03,64.81,64.95,64000.0
2014-12-16 10:10:00,64.9,65.06,64.84,65.0,99300.0,64.9,65.06,64.84,65.0,99300.0
2014-12-16 10:15:00,64.98,65.13,64.94,65.0,28400.0,64.98,65.13,64.94,65.0,28400.0
2014-12-16 10:20:00,64.97,65.25,64.96,65.25,30600.0,64.97,65.25,64.96,65.25,30600.0
2014-12-16 10:25:00,65.22,65.23,64.95,64.98,17500.0,65.22,65.23,64.95,64.98,17500.0
2014-12-16 10:30:00,64.95,65.07,64.95,65.0,33500.0,64.95,65.07,64.95,65.0,33500.0
2014-12-16 10:35:00,65.01,65.04,64.94,65.0,30600.0,65.01,65.04,64.94,65.0,30600.0
2014-12-16 10:40:00,64.97,65.0,64.86,64.88,36400.0,64.97,65.0,64.86,64.88,36400.0
2014-12-16 10:45:00,64.9,64.95,64.57,64.66,19900.0,64.9,64.95,64.57,64.66,19900.0
2014-12-16 10:50:00,64.66,64.81,64.52,64.81,15200.0,64.66,64.81,64.52,64.81,15200.0
2014-12-16 10:55:00,64.89,65.02,64.82,64.91,7600.0,64.89,65.02,64.82,64.91,7600.0
2014-12-16 11:00:00,64.91,64.94,64.81,64.89,7500.0,64.91,64.94,64.81,64.89,7500.0
2014-12-16 11:05:00,64.87,64.91,64.72,64.78,16300.0,64.87,64.91,64.72,64.78,16300.0
2014-12-16 11:10:00,64.72,64.89,64.72,64.76,7500.0,64.72,64.89,64.72,64.76,7500.0
2014-12-16 11:15:00,64.76,64.99,64.76,64.95,6100.0,64.76,64.99,64.76,64.95,6100.0
2014-12-16 11:20:00,64.92,64.97,64.77,64.77,7800.0,64.92,64.97,64.77,64.77,7800.0
2014-12-16 11:25:00,64.78,65.21,64.75,65.11,27700.0,64.78,65.21,64.75,65.11,27700.0
2014-12-16 11:30:00,65.12,65.44,65.12,65.22,8700.0,65.12,65.44,65.12,65.22,8700.0
2014-12-16 11:35:00,65.22,65.22,65.02,65.03,8700.0,65.22,65.22,65.02,65.03,8700.0
2014-12-16 11:40:00,65.03,65.26,65.01,65.24,9300.0,65.03,65.26,65.01,65.24,9300.0
2014-12-16 11:45:00,65.24,65.35,65.06,65.11,5200.0,65.24,65.35,65.06,65.11,5200.0
2014-12-16 11:50:00,65.09,65.27,64.87,64.88,10400.0,65.09,65.27,64.87,64.88,10400.0
2014-12-16 11:55:00,64.89,64.91,64.66,64.72,28100.0,64.89,64.91,64.66,64.72,28100.0
2014-12-16 12:00:00,64.77,64.81,64.71,64.81,12800.0,64.77,64.81,64.71,64.81,12800.0
2014-12-16 12:05:00,64.79,64.85,64.65,64.72,3300.0,64.79,64.85,64.65,64.72,3300.0
2014-12-16 12:10:00,64.69,64.84,64.66,64.82,9700.0,64.69,64.84,64.66,64.82,9700.0
2014-12-16 12:15:00,64.76,64.9,64.75,64.87,6900.0,64.76,64.9,64.75,64.87,6900.0
2014-12-16 12:20:00,64.75,64.76,64.57,64.67,8300.0,64.75,64.76,64.57,64.67,8300.0
2014-12-16 12:25:00,64.72,64.75,64.54,64.56,4400.0,64.72,64.75,64.54,64.56,4400.0
2014-12-16 12:30:00,64.55,64.63,64.52,64.57,3400.0,64.55,64.63,64.52,64.57,3400.0
2014-12-16 12:35:00,64.58,64.71,64.55,64.69,10200.0,64.58,64.71,64.55,64.69,10200.0
2014-12-16 12:40:00,64.67,64.82,64.58,64.58,9200.0,64.67,64.82,64.58,64.58,9200.0
2014-12-16 12:45:00,64.55,64.56,64.35,64.56,15100.0,64.55,64.56,64.35,64.56,15100.0
2014-12-16 12:50:00,64.58,64.63,64.44,64.5,4300.0,64.58,64.63,64.44,64.5,4300.0
2014-12-16 12:55:00,64.48,64.73,64.47,64.51,7600.0,64.48,64.73,64.47,64.51,7600.0
2014-12-16 13:00:00,64.51,64.65,64.51,64.56,3200.0,64.51,64.65,64.51,64.56,3200.0
2014-12-16 13:05:00,64.58,64.59,64.5,64.52,11700.0,64.58,64.59,64.5,64.52,11700.0
2014-12-16 13:10:00,64.47,64.47,64.12,64.19,7700.0,64.47,64.47,64.12,64.19,7700.0
2014-12-16 13:15:00,64.25,64.4,64.2,64.2,11600.0,64.25,64.4,64.2,64.2,11600.0
2014-12-16 13:20:00,64.25,64.42,64.23,64.26,7900.0,64.25,64.42,64.23,64.26,7900.0
2014-12-16 13:25:00,64.25,64.43,64.23,64.38,4300.0,64.25,64.43,64.23,64.38,4300.0
2014-12-16 13:30:00,64.36,64.48,64.29,64.48,9100.0,64.36,64.48,64.29,64.48,9100.0
2014-12-16 13:35:00,64.46,64.68,64.46,64.62,4500.0,64.46,64.68,64.46,64.62,4500.0
2014-12-16 13:40:00,64.64,64.87,64.62,64.81,6400.0,64.64,64.87,64.62,64.81,6400.0
2014-12-16 13:45:00,64.78,64.79,64.57,64.59,4000.0,64.78,64.79,64.57,64.59,4000.0
2014-12-16 13:50:00,64.56,64.91,64.56,64.69,6700.0,64.56,64.91,64.56,64.69,6700.0
2014-12-16 13:55:00,64.63,64.66,64.52,64.52,5400.0,64.63,64.66,64.52,64.52,5400.0
2014-12-16 14:00:00,64.58,64.58,64.37,64.37,2800.0,64.58,64.58,64.37,64.37,2800.0
2014-12-16 14:05:00,64.35,64.65,64.34,64.65,7400.0,64.35,64.65,64.34,64.65,7400.0
2014-12-16 14:10:00,64.61,64.68,64.46,64.68,9700.0,64.61,64.68,64.46,64.68,9700.0
2014-12-16 14:15:00,64.62,64.65,64.47,64.58,4000.0,64.62,64.65,64.47,64.58,4000.0
2014-12-16 14:20:00,64.53,64.58,64.5,64.56,6900.0,64.53,64.58,64.5,64.56,6900.0
2014-12-16 14:25:00,64.58,64.7,64.52,64.61,6000.0,64.58,64.7,64.52,64.61,6000.0
2014-12-16 14:30:00,64.62,64.78,64.55,64.56,13500.0,64.62,64.78,64.55,64.56,13500.0
2014-12-16 14:35:00,64.52,64.74,64.52,64.63,14100.0,64.52,64.74,64.52,64.63,14100.0
2014-12-16 14:40:00,64.64,64.94,64.64,64.75,11400.0,64.64,64.94,64.64,64.75,11400.0
2014-12-16 14:45:00,64.79,64.92,64.7,64.7,8600.0,64.79,64.92,64.7,64.7,8600.0
2014-12-16 14:50:00,64.72,64.73,64.61,64.65,14900.0,64.72,64.73,64.61,64.65,14900.0
2014-12-16 14:55:00,64.66,64.82,64.65,64.74,9400.0,64.66,64.82,64.65,64.74,9400.0
2014-12-16 15:00:00,64.73,64.9,64.65,64.83,12300.0,64.73,64.9,64.65,64.83,12300.0
2014-12-16 15:05:00,64.82,64.93,64.6,64.93,15100.0,64.82,64.93,64.6,64.93,15100.0
2014-12-16 15:10:00,64.89,64.89,64.64,64.68,14100.0,64.89,64.89,64.64,64.68,14100.0
2014-12-16 15:15:00,64.67,64.73,64.62,64.65,10000.0,64.67,64.73,64.62,64.65,10000.0
2014-12-16 15:20:00,64.64,64.7,64.54,64.6,20400.0,64.64,64.7,64.54,64.6,20400.0
2014-12-16 15:25:00,64.6,64.62,64.21,64.21,42800.0,64.6,64.62,64.21,64.21,42800.0
2014-12-16 15:30:00,64.18,64.3,64.16,64.17,34100.0,64.18,64.3,64.16,64.17,34100.0
2014-12-16 15:35:00,64.19,64.25,63.83,63.9,49200.0,64.19,64.25,63.83,63.9,49200.0
2014-12-16 15:40:00,63.88,63.91,63.64,63.66,35800.0,63.88,63.91,63.64,63.66,35800.0
2014-12-16 15:45:00,63.65,63.85,63.6,63.84,35000.0,63.65,63.85,63.6,63.84,35000.0
2014-12-16 15:50:00,63.87,63.87,63.66,63.79,26200.0,63.87,63.87,63.66,63.79,26200.0
2014-12-16 15:55:00,63.76,63.76,63.56,63.59,52800.0,63.76,63.76,63.56,63.59,52800.0
2014-12-17 09:30:00,64.05,64.07,63.36,63.36,16000.0,64.05,64.07,63.36,63.36,16000.0
2014-12-17 09:35:00,63.36,63.6,63.0,63.19,16000.0,63.36,63.6,63.0,63.19,16000.0
2014-12-17 09:40:00,63.18,63.71,63.01,63.6,6200.0,63.18,63.71,63.01,63.6,6200.0
2014-12-17 09:45:00,63.72,64.06,63.71,63.99,11800.0,63.72,64.06,63.71,63.99,11800.0
2014-12-17 09:50:00,64.07,64.34,64.03,64.26,3300.0,64.07,64.34,64.03,64.26,3300.0
2014-12-17 09:55:00,64.34,64.34,64.09,64.17,36800.0,64.34,64.34,64.09,64.17,36800.0
2014-12-17 10:00:00,64.2,64.34,63.98,64.13,11000.0,64.2,64.34,63.98,64.13,11000.0
2014-12-17 10:05:00,64.12,64.13,63.64,63.74,8300.0,64.12,64.13,63.64,63.74,8300.0
2014-12-17 10:10:00,63.73,63.79,63.47,63.73,14200.0,63.73,63.79,63.47,63.73,14200.0
2014-12-17 10:15:00,63.67,63.73,63.33,63.65,10600.0,63.67,63.73,63.33,63.65,10600.0
2014-12-17 10:20:00,63.7,63.7,63.52,63.56,8800.0,63.7,63.7,63.52,63.56,8800.0
2014-12-17 10:25:00,63.63,63.68,63.44,63.45,5100.0,63.63,63.68,63.44,63.45,5100.0
2014-12-17 10:30:00,63.43,63.58,63.28,63.28,7400.0,63.43,63.58,63.28,63.28,7400.0
2014-12-17 10:35:00,63.28,63.8,63.15,63.74,8200.0,63.28,63.8,63.15,63.74,8200.0
2014-12-17 10:40:00,63.77,64.25,63.71,64.25,9200.0,63.77,64.25,63.71,64.25,9200.0
2014-12-17 10:45:00,64.22,64.48,64.17,64.43,5400.0,64.22,64.48,64.17,64.43,5400.0
2014-12-17 10:50:00,64.47,64.52,64.35,64.39,10200.0,64.47,64.52,64.35,64.39,10200.0
2014-12-17 10:55:00,64.43,64.5,64.35,64.41,6400.0,64.43,64.5,64.35,64.41,6400.0
2014-12-17 11:00:00,64.41,64.58,64.37,64.57,9500.0,64.41,64.58,64.37,64.57,9500.0
2014-12-17 11:05:00,64.53,64.64,64.4,64.46,13800.0,64.53,64.64,64.4,64.46,13800.0
2014-12-17 11:10:00,64.44,64.49,64.35,64.36,5200.0,64.44,64.49,64.35,64.36,5200.0
2014-12-17 11:15:00,64.42,64.55,64.25,64.5,6300.0,64.42,64.55,64.25,64.5,6300.0
2014-12-17 11:20:00,64.56,64.8,64.56,64.74,3700.0,64.56,64.8,64.56,64.74,3700.0
2014-12-17 11:25:00,64.77,64.77,64.61,64.65,5900.0,64.77,64.77,64.61,64.65,5900.0
2014-12-17 11:30:00,64.68,64.72,64.43,64.47,3300.0,64.68,64.72,64.43,64.47,3300.0
2014-12-17 11:35:00,64.52,64.64,64.44,64.63,5000.0,64.52,64.64,64.44,64.63,5000.0
2014-12-17 11:40:00,64.63,64.63,64.48,64.53,8800.0,64.63,64.63,64.48,64.53,8800.0
2014-12-17 11:45:00,64.52,64.66,64.49,64.53,4200.0,64.52,64.66,64.49,64.53,4200.0
2014-12-17 11:50:00,64.58,64.64,64.47,64.63,2500.0,64.58,64.64,64.47,64.63,2500.0
2014-12-17 11:55:00,64.64,64.86,64.53,64.81,6200.0,64.64,64.86,64.53,64.81,6200.0
2014-12-17 12:00:00,64.84,64.92,64.68,64.71,8600.0,64.84,64.92,64.68,64.71,8600.0
2014-12-17 12:05:00,64.68,64.74,64.59,64.66,2800.0,64.68,64.74,64.59,64.66,2800.0
2014-12-17 12:10:00,64.7,64.79,64.61,64.72,3700.0,64.7,64.79,64.61,64.72,3700.0
2014-12-17 12:15:00,64.72,64.8,64.62,64.8,5200.0,64.72,64.8,64.62,64.8,5200.0
2014-12-17 12:20:00,64.79,64.8,64.63,64.63,3400.0,64.79,64.8,64.63,64.63,3400.0
2014-12-17 12:25:00,64.59,64.63,64.52,64.58,4800.0,64.59,64.63,64.52,64.58,4800.0
2014-12-17 12:30:00,64.6,64.74,64.53,64.57,10500.0,64.6,64.74,64.53,64.57,10500.0
2014-12-17 12:35:00,64.56,64.6,64.37,64.6,3900.0,64.56,64.6,64.37,64.6,3900.0
2014-12-17 12:40:00,64.55,64.6,64.39,64.6,4700.0,64.55,64.6,64.39,64.6,4700.0
2014-12-17 12:45:00,64.56,64.6,64.38,64.5,5400.0,64.56,64.6,64.38,64.5,5400.0
2014-12-17 12:50:00,64.48,64.5,64.43,64.5,5300.0,64.48,64.5,64.43,64.5,5300.0
2014-12-17 12:55:00,64.41,64.45,64.26,64.36,7200.0,64.41,64.45,64.26,64.36,7200.0
2014-12-17 13:00:00,64.48,64.55,64.37,64.5,26700.0,64.48,64.55,64.37,64.5,26700.0
2014-12-17 13:05:00,64.5,64.8,64.47,64.71,29300.0,64.5,64.8,64.47,64.71,29300.0
2014-12-17 13:10:00,64.71,64.75,64.45,64.58,8200.0,64.71,64.75,64.45,64.58,8200.0
2014-12-17 13:15:00,64.61,64.82,64.58,64.77,4700.0,64.61,64.82,64.58,64.77,4700.0
2014-12-17 13:20:00,64.76,64.79,64.68,64.68,5600.0,64.76,64.79,64.68,64.68,5600.0
2014-12-17 13:25:00,64.7,65.01,64.7,64.96,6300.0,64.7,65.01,64.7,64.96,6300.0
2014-12-17 13:30:00,64.95,65.01,64.92,64.99,3600.0,64.95,65.01,64.92,64.99,3600.0
2014-12-17 13:35:00,64.9,65.01,64.9,64.99,4600.0,64.9,65.01,64.9,64.99,4600.0
2014-12-17 13:40:00,65.01,65.07,64.96,65.07,7200.0,65.01,65.07,64.96,65.07,7200.0
2014-12-17 13:45:00,64.98,65.0,64.78,64.97,22400.0,64.98,65.0,64.78,64.97,22400.0
2014-12-17 13:50:00,64.93,65.15,64.93,65.14,9100.0,64.93,65.15,64.93,65.14,9100.0
2014-12-17 13:55:00,65.13,65.27,65.01,65.11,11400.0,65.13,65.27,65.01,65.11,11400.0
2014-12-17 14:00:00,65.2,65.78,65.2,65.4,35500.0,65.2,65.78,65.2,65.4,35500.0
2014-12-17 14:05:00,65.52,65.8,65.43,65.69,51400.0,65.52,65.8,65.43,65.69,51400.0
2014-12-17 14:10:00,65.72,66.02,65.61,65.78,14600.0,65.72,66.02,65.61,65.78,14600.0
2014-12-17 14:15:00,65.8,65.92,65.76,65.8,31800.0,65.8,65.92,65.76,65.8,31800.0
2014-12-17 14:20:00,65.84,65.84,65.53,65.59,16900.0,65.84,65.84,65.53,65.59,16900.0
2014-12-17 14:25:00,65.58,65.67,65.4,65.4,16300.0,65.58,65.67,65.4,65.4,16300.0
2014-12-17 14:30:00,65.44,65.47,65.24,65.36,11200.0,65.44,65.47,65.24,65.36,11200.0
2014-12-17 14:35:00,65.38,65.69,65.38,65.62,18600.0,65.38,65.69,65.38,65.62,18600.0
2014-12-17 14:40:00,65.62,65.72,65.29,65.67,18400.0,65.62,65.72,65.29,65.67,18400.0
2014-12-17 14:45:00,65.73,65.82,65.51,65.56,17100.0,65.73,65.82,65.51,65.56,17100.0
2014-12-17 14:50:00,65.5,65.65,65.46,65.61,12700.0,65.5,65.65,65.46,65.61,12700.0
2014-12-17 14:55:00,65.64,65.68,65.45,65.5,10100.0,65.64,65.68,65.45,65.5,10100.0
2014-12-17 15:00:00,65.49,65.5,65.28,65.46,16300.0,65.49,65.5,65.28,65.46,16300.0
2014-12-17 15:05:00,65.44,65.56,65.43,65.51,14300.0,65.44,65.56,65.43,65.51,14300.0
2014-12-17 15:10:00,65.49,65.74,65.47,65.7,13700.0,65.49,65.74,65.47,65.7,13700.0
2014-12-17 15:15:00,65.69,65.72,65.57,65.72,26300.0,65.69,65.72,65.57,65.72,26300.0
2014-12-17 15:20:00,65.73,65.74,65.52,65.6,22300.0,65.73,65.74,65.52,65.6,22300.0
2014-12-17 15:25:00,65.64,65.77,65.64,65.64,27600.0,65.64,65.77,65.64,65.64,27600.0
2014-12-17 15:30:00,65.69,65.73,65.61,65.66,21800.0,65.69,65.73,65.61,65.66,21800.0
2014-12-17 15:35:00,65.66,65.66,65.6,65.64,23600.0,65.66,65.66,65.6,65.64,23600.0
2014-12-17 15:40:00,65.64,65.79,65.64,65.74,38700.0,65.64,65.79,65.64,65.74,38700.0
2014-12-17 15:45:00,65.75,65.75,65.64,65.69,44500.0,65.75,65.75,65.64,65.69,44500.0
2014-12-17 15:50:00,65.67,65.69,65.56,65.58,26200.0,65.67,65.69,65.56,65.58,26200.0
2014-12-17 15:55:00,65.57,65.73,65.54,65.69,52400.0,65.57,65.73,65.54,65.69,52400.0
2014-12-18 09:30:00,66.75,66.99,66.68,66.75,17500.0,66.75,66.99,66.68,66.75,17500.0
2014-12-18 09:35:00,66.75,67.0,66.68,66.98,23000.0,66.75,67.0,66.68,66.98,23000.0
2014-12-18 09:40:00,66.97,67.0,66.92,66.94,38300.0,66.97,67.0,66.92,66.94,38300.0
2014-12-18 09:45:00,66.92,67.04,66.87,67.01,60800.0,66.92,67.04,66.87,67.01,60800.0
2014-12-18 09:50:00,67.03,67.08,66.97,67.01,40200.0,67.03,67.08,66.97,67.01,40200.0
2014-12-18 09:55:00,67.02,67.44,67.02,67.44,9600.0,67.02,67.44,67.02,67.44,9600.0
2014-12-18 10:00:00,67.46,67.75,67.41,67.73,21500.0,67.46,67.75,67.41,67.73,21500.0
2014-12-18 10:05:00,67.68,67.96,67.59,67.8,69600.0,67.68,67.96,67.59,67.8,69600.0
2014-12-18 10:10:00,67.73,67.85,67.48,67.8,10200.0,67.73,67.85,67.48,67.8,10200.0
2014-12-18 10:15:00,67.81,67.86,67.65,67.65,10100.0,67.81,67.86,67.65,67.65,10100.0
2014-12-18 10:20:00,67.63,67.63,67.37,67.39,7000.0,67.63,67.63,67.37,67.39,7000.0
2014-12-18 10:25:00,67.36,67.36,67.19,67.25,13200.0,67.36,67.36,67.19,67.25,13200.0
2014-12-18 10:30:00,67.24,67.3,67.15,67.21,15300.0,67.24,67.3,67.15,67.21,15300.0
2014-12-18 10:35:00,67.18,67.26,67.16,67.21,18300.0,67.18,67.26,67.16,67.21,18300.0
2014-12-18 10:40:00,67.24,67.3,67.19,67.29,12700.0,67.24,67.3,67.19,67.29,12700.0
2014-12-18 10:45:00,67.3,67.38,67.25,67.35,13000.0,67.3,67.38,67.25,67.35,13000.0
2014-12-18 10:50:00,67.35,67.52,67.35,67.52,12200.0,67.35,67.52,67.35,67.52,12200.0
2014-12-18 10:55:00,67.54,67.72,67.54,67.67,9800.0,67.54,67.72,67.54,67.67,9800.0
2014-12-18 11:00:00,67.66,67.66,67.4,67.43,27700.0,67.66,67.66,67.4,67.43,27700.0
2014-12-18 11:05:00,67.4,67.42,67.2,67.34,30700.0,67.4,67.42,67.2,67.34,30700.0
2014-12-18 11:10:00,67.37,67.46,67.32,67.46,7900.0,67.37,67.46,67.32,67.46,7900.0
2014-12-18 11:15:00,67.45,67.85,67.45,67.82,8000.0,67.45,67.85,67.45,67.82,8000.0
2014-12-18 11:20:00,67.84,67.85,67.77,67.84,9500.0,67.84,67.85,67.77,67.84,9500.0
2014-12-18 11:25:00,67.86,68.05,67.86,68.04,16800.0,67.86,68.05,67.86,68.04,16800.0
2014-12-18 11:30:00,68.05,68.1,67.97,68.09,11600.0,68.05,68.1,67.97,68.09,11600.0
2014-12-18 11:35:00,68.07,68.11,67.95,68.07,7000.0,68.07,68.11,67.95,68.07,7000.0
2014-12-18 11:40:00,68.07,68.09,67.92,67.93,16400.0,68.07,68.09,67.92,67.93,16400.0
2014-12-18 11:45:00,67.9,67.92,67.73,67.81,8200.0,67.9,67.92,67.73,67.81,8200.0
2014-12-18 11:50:00,67.8,67.93,67.78,67.91,23300.0,67.8,67.93,67.78,67.91,23300.0
2014-12-18 11:55:00,67.89,67.9,67.81,67.87,8100.0,67.89,67.9,67.81,67.87,8100.0
2014-12-18 12:00:00,67.85,67.85,67.72,67.72,7900.0,67.85,67.85,67.72,67.72,7900.0
2014-12-18 12:05:00,67.76,67.84,67.75,67.81,8500.0,67.76,67.84,67.75,67.81,8500.0
2014-12-18 12:10:00,67.81,67.84,67.7,67.7,19500.0,67.81,67.84,67.7,67.7,19500.0
2014-12-18 12:15:00,67.72,67.78,67.64,67.71,9500.0,67.72,67.78,67.64,67.71,9500.0
2014-12-18 12:20:00,67.67,67.69,67.5,67.55,11300.0,67.67,67.69,67.5,67.55,11300.0
2014-12-18 12:25:00,67.56,67.58,67.35,67.39,8100.0,67.56,67.58,67.35,67.39,8100.0
2014-12-18 12:30:00,67.39,67.47,67.39,67.44,8400.0,67.39,67.47,67.39,67.44,8400.0
2014-12-18 12:35:00,67.45,67.47,67.35,67.42,7300.0,67.45,67.47,67.35,67.42,7300.0
2014-12-18 12:40:00,67.43,67.43,67.34,67.36,4300.0,67.43,67.43,67.34,67.36,4300.0
2014-12-18 12:45:00,67.4,67.52,67.36,67.52,13100.0,67.4,67.52,67.36,67.52,13100.0
2014-12-18 12:50:00,67.47,67.53,67.45,67.5,8300.0,67.47,67.53,67.45,67.5,8300.0
2014-12-18 12:55:00,67.5,67.57,67.47,67.55,8200.0,67.5,67.57,67.47,67.55,8200.0
2014-12-18 13:00:00,67.53,67.53,67.46,67.5,3200.0,67.53,67.53,67.46,67.5,3200.0
2014-12-18 13:05:00,67.52,67.58,67.5,67.53,6600.0,67.52,67.58,67.5,67.53,6600.0
2014-12-18 13:10:00,67.53,67.57,67.43,67.47,10800.0,67.53,67.57,67.43,67.47,10800.0
2014-12-18 13:15:00,67.42,67.5,67.39,67.47,11900.0,67.42,67.5,67.39,67.47,11900.0
2014-12-18 13:20:00,67.48,67.5,67.42,67.49,5600.0,67.48,67.5,67.42,67.49,5600.0
2014-12-18 13:25:00,67.48,67.55,67.33,67.39,23900.0,67.48,67.55,67.33,67.39,23900.0
2014-12-18 13:30:00,67.42,67.56,67.42,67.53,8200.0,67.42,67.56,67.42,67.53,8200.0
2014-12-18 13:35:00,67.56,67.56,67.42,67.42,6200.0,67.56,67.56,67.42,67.42,6200.0
2014-12-18 13:40:00,67.41,67.44,67.27,67.31,15400.0,67.41,67.44,67.27,67.31,15400.0
2014-12-18 13:45:00,67.3,67.35,67.29,67.3,3100.0,67.3,67.35,67.29,67.3,3100.0
2014-12-18 13:50:00,67.3,67.32,67.24,67.29,4900.0,67.3,67.32,67.24,67.29,4900.0
2014-12-18 13:55:00,67.27,67.29,67.22,67.27,4800.0,67.27,67.29,67.22,67.27,4800.0
2014-12-18 14:00:00,67.28,67.29,67.22,67.23,2700.0,67.28,67.29,67.22,67.23,2700.0
2014-12-18 14:05:00,67.24,67.26,67.2,67.2,5600.0,67.24,67.26,67.2,67.2,5600.0
2014-12-18 14:10:00,67.25,67.31,67.2,67.31,3600.0,67.25,67.31,67.2,67.31,3600.0
2014-12-18 14:15:00,67.28,67.37,67.25,67.36,6400.0,67.28,67.37,67.25,67.36,6400.0
2014-12-18 14:20:00,67.36,67.41,67.33,67.36,7900.0,67.36,67.41,67.33,67.36,7900.0
2014-12-18 14:25:00,67.36,67.42,67.36,67.38,5100.0,67.36,67.42,67.36,67.38,5100.0
2014-12-18 14:30:00,67.39,67.44,67.36,67.42,6400.0,67.39,67.44,67.36,67.42,6400.0
2014-12-18 14:35:00,67.42,67.48,67.35,67.43,9100.0,67.42,67.48,67.35,67.43,9100.0
2014-12-18 14:40:00,67.43,67.53,67.36,67.53,7900.0,67.43,67.53,67.36,67.53,7900.0
2014-12-18 14:45:00,67.55,67.55,67.33,67.33,9500.0,67.55,67.55,67.33,67.33,9500.0
2014-12-18 14:50:00,67.34,67.42,67.29,67.42,7700.0,67.34,67.42,67.29,67.42,7700.0
2014-12-18 14:55:00,67.41,67.51,67.4,67.45,15800.0,67.41,67.51,67.4,67.45,15800.0
2014-12-18 15:00:00,67.5,67.61,67.47,67.6,15900.0,67.5,67.61,67.47,67.6,15900.0
2014-12-18 15:05:00,67.62,67.85,67.6,67.83,14200.0,67.62,67.85,67.6,67.83,14200.0
2014-12-18 15:10:00,67.81,67.98,67.81,67.98,19800.0,67.81,67.98,67.81,67.98,19800.0
2014-12-18 15:15:00,67.98,68.0,67.85,67.9,13400.0,67.98,68.0,67.85,67.9,13400.0
2014-12-18 15:20:00,67.89,67.93,67.81,67.92,14600.0,67.89,67.93,67.81,67.92,14600.0
2014-12-18 15:25:00,67.91,68.1,67.88,68.07,26400.0,67.91,68.1,67.88,68.07,26400.0
2014-12-18 15:30:00,68.04,68.06,67.95,67.98,23800.0,68.04,68.06,67.95,67.98,23800.0
2014-12-18 15:35:00,67.98,67.99,67.86,67.89,12700.0,67.98,67.99,67.86,67.89,12700.0
2014-12-18 15:40:00,67.92,68.12,67.9,68.12,15800.0,67.92,68.12,67.9,68.12,15800.0
2014-12-18 15:45:00,68.1,68.11,67.82,67.86,38200.0,68.1,68.11,67.82,67.86,38200.0
2014-12-18 15:50:00,67.86,67.92,67.77,67.83,42900.0,67.86,67.92,67.77,67.83,42900.0
2014-12-18 15:55:00,67.82,68.05,67.81,68.03,58100.0,67.82,68.05,67.81,68.03,58100.0
2014-12-19 09:30:00,68.22,68.72,68.05,68.72,28100.0,68.22,68.72,68.05,68.72,28100.0
2014-12-19 09:35:00,68.71,68.92,68.49,68.77,12100.0,68.71,68.92,68.49,68.77,12100.0
2014-12-19 09:40:00,68.7,68.94,68.58,68.89,8100.0,68.7,68.94,68.58,68.89,8100.0
2014-12-19 09:45:00,68.88,68.88,68.42,68.51,41400.0,68.88,68.88,68.42,68.51,41400.0
2014-12-19 09:50:00,68.54,68.59,68.32,68.41,27900.0,68.54,68.59,68.32,68.41,27900.0
2014-12-19 09:55:00,68.4,68.53,68.28,68.47,18500.0,68.4,68.53,68.28,68.47,18500.0
2014-12-19 10:00:00,68.49,68.75,68.3,68.72,21900.0,68.49,68.75,68.3,68.72,21900.0
2014-12-19 10:05:00,68.68,69.0,68.68,68.97,4800.0,68.68,69.0,68.68,68.97,4800.0
2014-12-19 10:10:00,68.99,69.21,68.86,68.99,7300.0,68.99,69.21,68.86,68.99,7300.0
2014-12-19 10:15:00,68.99,69.34,68.95,69.23,19800.0,68.99,69.34,68.95,69.23,19800.0
2014-12-19 10:20:00,69.22,69.31,68.87,68.89,7700.0,69.22,69.31,68.87,68.89,7700.0
2014-12-19 10:25:00,68.89,68.96,68.74,68.96,9300.0,68.89,68.96,68.74,68.96,9300.0
2014-12-19 10:30:00,68.97,68.97,68.53,68.65,6900.0,68.97,68.97,68.53,68.65,6900.0
2014-12-19 10:35:00,68.6,68.77,68.57,68.77,3800.0,68.6,68.77,68.57,68.77,3800.0
2014-12-19 10:40:00,68.77,68.95,68.7,68.7,7800.0,68.77,68.95,68.7,68.7,7800.0
2014-12-19 10:45:00,68.73,68.8,68.54,68.58,5100.0,68.73,68.8,68.54,68.58,5100.0
2014-12-19 10:50:00,68.51,68.66,68.41,68.63,10800.0,68.51,68.66,68.41,68.63,10800.0
2014-12-19 10:55:00,68.63,68.89,68.63,68.87,2600.0,68.63,68.89,68.63,68.87,2600.0
2014-12-19 11:00:00,68.95,68.97,68.81,68.96,9100.0,68.95,68.97,68.81,68.96,9100.0
2014-12-19 11:05:00,68.99,68.99,68.88,68.94,5000.0,68.99,68.99,68.88,68.94,5000.0
2014-12-19 11:10:00,68.99,69.12,68.95,68.95,6000.0,68.99,69.12,68.95,68.95,6000.0
2014-12-19 11:15:00,68.93,69.04,68.72,68.76,23700.0,68.93,69.04,68.72,68.76,23700.0
2014-12-19 11:20:00,68.76,69.04,68.76,69.0,12000.0,68.76,69.04,68.76,69.0,12000.0
2014-12-19 11:25:00,68.97,69.02,68.97,69.0,4700.0,68.97,69.02,68.97,69.0,4700.0
2014-12-19 11:30:00,68.97,69.04,68.87,68.97,3500.0,68.97,69.04,68.87,68.97,3500.0
2014-12-19 11:35:00,69.05,69.05,68.93,69.01,4100.0,69.05,69.05,68.93,69.01,4100.0
2014-12-19 11:40:00,69.03,69.05,68.98,69.03,10700.0,69.03,69.05,68.98,69.03,10700.0
2014-12-19 11:45:00,69.01,69.05,69.0,69.02,12000.0,69.01,69.05,69.0,69.02,12000.0
2014-12-19 11:50:00,69.02,69.05,68.96,68.99,4100.0,69.02,69.05,68.96,68.99,4100.0
2014-12-19 11:55:00,69.02,69.05,68.92,68.93,9100.0,69.02,69.05,68.92,68.93,9100.0
2014-12-19 12:00:00,68.93,68.97,68.87,68.97,3800.0,68.93,68.97,68.87,68.97,3800.0
2014-12-19 12:05:00,68.98,69.1,68.9,69.02,9300.0,68.98,69.1,68.9,69.02,9300.0
2014-12-19 12:10:00,69.02,69.05,68.91,68.99,4900.0,69.02,69.05,68.91,68.99,4900.0
2014-12-19 12:15:00,69.0,69.04,68.93,68.93,13200.0,69.0,69.04,68.93,68.93,13200.0
2014-12-19 12:20:00,68.92,68.94,68.59,68.59,22700.0,68.92,68.94,68.59,68.59,22700.0
2014-12-19 12:25:00,68.62,68.71,68.53,68.64,4100.0,68.62,68.71,68.53,68.64,4100.0
2014-12-19 12:30:00,68.66,68.76,68.62,68.73,2500.0,68.66,68.76,68.62,68.73,2500.0
2014-12-19 12:35:00,68.71,68.71,68.57,68.58,9600.0,68.71,68.71,68.57,68.58,9600.0
2014-12-19 12:40:00,68.65,68.66,68.58,68.63,4500.0,68.65,68.66,68.58,68.63,4500.0
2014-12-19 12:45:00,68.66,68.66,68.59,68.62,3000.0,68.66,68.66,68.59,68.62,3000.0
2014-12-19 12:50:00,68.63,68.66,68.57,68.6,7500.0,68.63,68.66,68.57,68.6,7500.0
2014-12-19 12:55:00,68.66,68.66,68.51,68.64,9700.0,68.66,68.66,68.51,68.64,9700.0
2014-12-19 13:00:00,68.65,68.66,68.56,68.59,8400.0,68.65,68.66,68.56,68.59,8400.0
2014-12-19 13:05:00,68.61,68.66,68.57,68.65,7100.0,68.61,68.66,68.57,68.65,7100.0
2014-12-19 13:10:00,68.62,68.63,68.54,68.57,15700.0,68.62,68.63,68.54,68.57,15700.0
2014-12-19 13:15:00,68.59,68.62,68.56,68.58,7500.0,68.59,68.62,68.56,68.58,7500.0
2014-12-19 13:20:00,68.56,68.58,68.52,68.53,3600.0,68.56,68.58,68.52,68.53,3600.0
2014-12-19 13:25:00,68.52,68.64,68.52,68.53,11400.0,68.52,68.64,68.52,68.53,11400.0
2014-12-19 13:30:00,68.59,68.64,68.51,68.53,10600.0,68.59,68.64,68.51,68.53,10600.0
2014-12-19 13:35:00,68.52,68.56,68.42,68.44,17100.0,68.52,68.56,68.42,68.44,17100.0
2014-12-19 13:40:00,68.45,68.51,68.43,68.51,4500.0,68.45,68.51,68.43,68.51,4500.0
2014-12-19 13:45:00,68.52,68.53,68.43,68.51,5100.0,68.52,68.53,68.43,68.51,5100.0
2014-12-19 13:50:00,68.54,68.55,68.45,68.49,6300.0,68.54,68.55,68.45,68.49,6300.0
2014-12-19 13:55:00,68.47,68.51,68.43,68.49,3200.0,68.47,68.51,68.43,68.49,3200.0
2014-12-19 14:00:00,68.5,68.65,68.46,68.65,7000.0,68.5,68.65,68.46,68.65,7000.0
2014-12-19 14:05:00,68.62,68.85,68.61,68.8,5700.0,68.62,68.85,68.61,68.8,5700.0
2014-12-19 14:10:00,68.83,68.89,68.76,68.79,6400.0,68.83,68.89,68.76,68.79,6400.0
2014-12-19 14:15:00,68.85,68.85,68.67,68.7,3300.0,68.85,68.85,68.67,68.7,3300.0
2014-12-19 14:20:00,68.7,68.8,68.66,68.78,4500.0,68.7,68.8,68.66,68.78,4500.0
2014-12-19 14:25:00,68.81,68.91,68.8,68.87,4600.0,68.81,68.91,68.8,68.87,4600.0
2014-12-19 14:30:00,68.87,68.91,68.83,68.88,4400.0,68.87,68.91,68.83,68.88,4400.0
2014-12-19 14:35:00,68.83,68.85,68.74,68.85,8100.0,68.83,68.85,68.74,68.85,8100.0
2014-12-19 14:40:00,68.86,68.94,68.78,68.94,4200.0,68.86,68.94,68.78,68.94,4200.0
2014-12-19 14:45:00,69.0,69.0,68.87,68.99,9100.0,69.0,69.0,68.87,68.99,9100.0
2014-12-19 14:50:00,68.96,69.02,68.93,68.94,4400.0,68.96,69.02,68.93,68.94,4400.0
2014-12-19 14:55:00,68.99,69.1,68.9,69.08,9700.0,68.99,69.1,68.9,69.08,9700.0
2014-12-19 15:00:00,69.03,69.1,69.0,69.08,5900.0,69.03,69.1,69.0,69.08,5900.0
2014-12-19 15:05:00,69.06,69.1,68.99,69.1,11900.0,69.06,69.1,68.99,69.1,11900.0
2014-12-19 15:10:00,69.04,69.12,68.97,69.06,11400.0,69.04,69.12,68.97,69.06,11400.0
2014-12-19 15:15:00,69.1,69.1,68.98,69.03,4900.0,69.1,69.1,68.98,69.03,4900.0
2014-12-19 15:20:00,69.02,69.07,68.97,69.03,11500.0,69.02,69.07,68.97,69.03,11500.0
2014-12-19 15:25:00,68.97,69.05,68.96,68.98,8300.0,68.97,69.05,68.96,68.98,8300.0
2014-12-19 15:30:00,68.98,69.06,68.98,69.05,20400.0,68.98,69.06,68.98,69.05,20400.0
2014-12-19 15:35:00,69.07,69.17,69.04,69.11,14900.0,69.07,69.17,69.04,69.11,14900.0
2014-12-19 15:40:00,69.1,69.1,68.97,68.99,23800.0,69.1,69.1,68.97,68.99,23800.0
2014-12-19 15:45:00,68.98,69.24,68.98,69.23,46000.0,68.98,69.24,68.98,69.23,46000.0
2014-12-19 15:50:00,69.2,69.26,69.12,69.14,46900.0,69.2,69.26,69.12,69.14,46900.0
2014-12-19 15:55:00,69.16,69.21,69.08,69.1,59100.0,69.16,69.21,69.08,69.1,59100.0
2014-12-22 09:30:00,69.0,69.3,68.99,69.29,14800.0,69.0,69.3,68.99,69.29,14800.0
2014-12-22 09:35:00,69.3,69.75,69.2,69.74,5800.0,69.3,69.75,69.2,69.74,5800.0
2014-12-22 09:40:00,69.74,70.26,69.67,70.17,49100.0,69.74,70.26,69.67,70.17,49100.0
2014-12-22 09:45:00,70.15,70.27,70.0,70.15,36400.0,70.15,70.27,70.0,70.15,36400.0
2014-12-22 09:50:00,70.17,70.27,70.1,70.14,13600.0,70.17,70.27,70.1,70.14,13600.0
2014-12-22 09:55:00,70.16,70.3,70.05,70.14,18600.0,70.16,70.3,70.05,70.14,18600.0
2014-12-22 10:00:00,70.06,70.18,70.02,70.07,20000.0,70.06,70.18,70.02,70.07,20000.0
2014-12-22 10:05:00,70.06,70.06,69.85,69.87,7600.0,70.06,70.06,69.85,69.87,7600.0
2014-12-22 10:10:00,69.89,69.98,69.81,69.89,10500.0,69.89,69.98,69.81,69.89,10500.0
2014-12-22 10:15:00,69.92,70.09,69.9,70.0,20500.0,69.92,70.09,69.9,70.0,20500.0
2014-12-22 10:20:00,70.03,70.1,69.95,70.0,20900.0,70.03,70.1,69.95,70.0,20900.0
2014-12-22 10:25:00,70.03,70.07,69.94,70.01,16400.0,70.03,70.07,69.94,70.01,16400.0
2014-12-22 10:30:00,70.03,70.04,69.7,69.74,11700.0,70.03,70.04,69.7,69.74,11700.0
2014-12-22 10:35:00,69.84,69.89,69.71,69.73,22400.0,69.84,69.89,69.71,69.73,22400.0
2014-12-22 10:40:00,69.74,69.77,69.69,69.74,29700.0,69.74,69.77,69.69,69.74,29700.0
2014-12-22 10:45:00,69.75,69.79,69.74,69.79,41900.0,69.75,69.79,69.74,69.79,41900.0
2014-12-22 10:50:00,69.76,69.79,69.73,69.76,14100.0,69.76,69.79,69.73,69.76,14100.0
2014-12-22 10:55:00,69.79,69.79,69.75,69.79,16800.0,69.79,69.79,69.75,69.79,16800.0
2014-12-22 11:00:00,69.76,69.78,69.68,69.74,6700.0,69.76,69.78,69.68,69.74,6700.0
2014-12-22 11:05:00,69.76,69.79,69.64,69.69,16900.0,69.76,69.79,69.64,69.69,16900.0
2014-12-22 11:10:00,69.76,69.79,69.74,69.74,8400.0,69.76,69.79,69.74,69.74,8400.0
2014-12-22 11:15:00,69.75,69.79,69.73,69.76,6400.0,69.75,69.79,69.73,69.76,6400.0
2014-12-22 11:20:00,69.73,69.79,69.73,69.79,11100.0,69.73,69.79,69.73,69.79,11100.0
2014-12-22 11:25:00,69.79,70.19,69.78,70.18,19500.0,69.79,70.19,69.78,70.18,19500.0
2014-12-22 11:30:00,70.17,70.4,70.15,70.4,19700.0,70.17,70.4,70.15,70.4,19700.0
2014-12-22 11:35:00,70.39,70.54,70.35,70.45,9800.0,70.39,70.54,70.35,70.45,9800.0
2014-12-22 11:40:00,70.4,70.45,70.38,70.45,9000.0,70.4,70.45,70.38,70.45,9000.0
2014-12-22 11:45:00,70.45,70.54,70.43,70.52,9400.0,70.45,70.54,70.43,70.52,9400.0
2014-12-22 11:50:00,70.42,70.45,70.3,70.4,4400.0,70.42,70.45,70.3,70.4,4400.0
2014-12-22 11:55:00,70.39,70.39,70.28,70.31,3500.0,70.39,70.39,70.28,70.31,3500.0
2014-12-22 12:00:00,70.34,70.35,70.22,70.28,2700.0,70.34,70.35,70.22,70.28,2700.0
2014-12-22 12:05:00,70.28,70.28,70.15,70.18,8800.0,70.28,70.28,70.15,70.18,8800.0
2014-12-22 12:10:00,70.21,70.22,70.15,70.17,5600.0,70.21,70.22,70.15,70.17,5600.0
2014-12-22 12:15:00,70.18,70.22,70.12,70.12,5100.0,70.18,70.22,70.12,70.12,5100.0
2014-12-22 12:20:00,70.14,70.15,70.07,70.07,6600.0,70.14,70.15,70.07,70.07,6600.0
2014-12-22 12:25:00,70.08,70.08,70.04,70.05,4900.0,70.08,70.08,70.04,70.05,4900.0
2014-12-22 12:30:00,70.03,70.05,69.9,69.96,9800.0,70.03,70.05,69.9,69.96,9800.0
2014-12-22 12:35:00,69.96,69.96,69.91,69.91,2600.0,69.96,69.96,69.91,69.91,2600.0
2014-12-22 12:40:00,69.91,69.95,69.9,69.9,1400.0,69.91,69.95,69.9,69.9,1400.0
2014-12-22 12:45:00,69.91,69.93,69.83,69.83,2300.0,69.91,69.93,69.83,69.83,2300.0
2014-12-22 12:50:00,69.84,69.89,69.84,69.89,1600.0,69.84,69.89,69.84,69.89,1600.0
2014-12-22 12:55:00,69.89,69.93,69.82,69.87,17500.0,69.89,69.93,69.82,69.87,17500.0
2014-12-22 13:00:00,69.87,69.9,69.83,69.83,2400.0,69.87,69.9,69.83,69.83,2400.0
2014-12-22 13:05:00,69.83,69.83,69.61,69.62,5700.0,69.83,69.83,69.61,69.62,5700.0
2014-12-22 13:10:00,69.62,69.71,69.62,69.68,1500.0,69.62,69.71,69.62,69.68,1500.0
2014-12-22 13:15:00,69.66,69.66,69.55,69.55,5500.0,69.66,69.66,69.55,69.55,5500.0
2014-12-22 13:20:00,69.54,69.54,69.47,69.51,5200.0,69.54,69.54,69.47,69.51,5200.0
2014-12-22 13:25:00,69.52,69.54,69.46,69.46,6500.0,69.52,69.54,69.46,69.46,6500.0
2014-12-22 13:30:00,69.49,69.51,69.45,69.45,1300.0,69.49,69.51,69.45,69.45,1300.0
2014-12-22 13:35:00,69.43,69.5,69.43,69.5,3100.0,69.43,69.5,69.43,69.5,3100.0
2014-12-22 13:40:00,69.49,69.51,69.46,69.46,2600.0,69.49,69.51,69.46,69.46,2600.0
2014-12-22 13:45:00,69.47,69.51,69.46,69.5,7300.0,69.47,69.51,69.46,69.5,7300.0
2014-12-22 13:50:00,69.5,69.52,69.48,69.48,8900.0,69.5,69.52,69.48,69.48,8900.0
2014-12-22 13:55:00,69.5,69.51,69.44,69.49,5800.0,69.5,69.51,69.44,69.49,5800.0
2014-12-22 14:00:00,69.49,69.5,69.48,69.48,1700.0,69.49,69.5,69.48,69.48,1700.0
2014-12-22 14:05:00,69.49,69.5,69.48,69.48,2500.0,69.49,69.5,69.48,69.48,2500.0
2014-12-22 14:10:00,69.5,69.55,69.48,69.5,5200.0,69.5,69.55,69.48,69.5,5200.0
2014-12-22 14:15:00,69.52,69.54,69.45,69.45,4600.0,69.52,69.54,69.45,69.45,4600.0
2014-12-22 14:20:00,69.46,69.49,69.46,69.49,800.0,69.46,69.49,69.46,69.49,800.0
2014-12-22 14:25:00,69.48,69.51,69.46,69.49,4800.0,69.48,69.51,69.46,69.49,4800.0
2014-12-22 14:30:00,69.47,69.51,69.41,69.45,8900.0,69.47,69.51,69.41,69.45,8900.0
2014-12-22 14:35:00,69.49,69.51,69.42,69.45,11100.0,69.49,69.51,69.42,69.45,11100.0
2014-12-22 14:40:00,69.46,69.51,69.46,69.5,1900.0,69.46,69.51,69.46,69.5,1900.0
2014-12-22 14:45:00,69.51,69.56,69.49,69.53,3600.0,69.51,69.56,69.49,69.53,3600.0
2014-12-22 14:50:00,69.53,69.56,69.49,69.5,5100.0,69.53,69.56,69.49,69.5,5100.0
2014-12-22 14:55:00,69.49,69.52,69.45,69.45,5500.0,69.49,69.52,69.45,69.45,5500.0
2014-12-22 15:00:00,69.49,69.51,69.46,69.5,3600.0,69.49,69.51,69.46,69.5,3600.0
2014-12-22 15:05:00,69.5,69.58,69.5,69.58,2800.0,69.5,69.58,69.5,69.58,2800.0
2014-12-22 15:10:00,69.55,69.67,69.55,69.61,3800.0,69.55,69.67,69.55,69.61,3800.0
2014-12-22 15:15:00,69.64,69.66,69.56,69.66,6100.0,69.64,69.66,69.56,69.66,6100.0
2014-12-22 15:20:00,69.65,69.7,69.62,69.67,4200.0,69.65,69.7,69.62,69.67,4200.0
2014-12-22 15:25:00,69.7,69.71,69.65,69.65,3400.0,69.7,69.71,69.65,69.65,3400.0
2014-12-22 15:30:00,69.68,69.69,69.62,69.66,5500.0,69.68,69.69,69.62,69.66,5500.0
2014-12-22 15:35:00,69.67,69.68,69.63,69.66,6400.0,69.67,69.68,69.63,69.66,6400.0
2014-12-22 15:40:00,69.67,69.7,69.6,69.6,6300.0,69.67,69.7,69.6,69.6,6300.0
2014-12-22 15:45:00,69.6,69.69,69.5,69.67,12700.0,69.6,69.69,69.5,69.67,12700.0
2014-12-22 15:50:00,69.66,69.71,69.61,69.65,9900.0,69.66,69.71,69.61,69.65,9900.0
2014-12-22 15:55:00,69.66,69.72,69.59,69.72,12800.0,69.66,69.72,69.59,69.72,12800.0
2014-12-23 09:30:00,70.0,70.0,69.68,69.73,14800.0,70.0,70.0,69.68,69.73,14800.0
2014-12-23 09:35:00,69.75,69.93,69.75,69.85,9500.0,69.75,69.93,69.75,69.85,9500.0
2014-12-23 09:40:00,69.88,70.59,69.85,70.39,23600.0,69.88,70.59,69.85,70.39,23600.0
2014-12-23 09:45:00,70.39,70.64,70.22,70.31,37300.0,70.39,70.64,70.22,70.31,37300.0
2014-12-23 09:50:00,70.33,70.5,70.2,70.26,19600.0,70.33,70.5,70.2,70.26,19600.0
2014-12-23 09:55:00,70.26,70.37,70.24,70.31,6700.0,70.26,70.37,70.24,70.31,6700.0
2014-12-23 10:00:00,70.3,70.31,70.2,70.26,7100.0,70.3,70.31,70.2,70.26,7100.0
2014-12-23 10:05:00,70.28,70.37,70.2,70.2,20300.0,70.28,70.37,70.2,70.2,20300.0
2014-12-23 10:10:00,70.2,70.25,70.07,70.1,3800.0,70.2,70.25,70.07,70.1,3800.0
2014-12-23 10:15:00,70.06,70.14,70.03,70.1,9300.0,70.06,70.14,70.03,70.1,9300.0
2014-12-23 10:20:00,70.11,70.25,70.1,70.19,11900.0,70.11,70.25,70.1,70.19,11900.0
2014-12-23 10:25:00,70.2,70.31,70.18,70.31,6000.0,70.2,70.31,70.18,70.31,6000.0
2014-12-23 10:30:00,70.28,70.3,70.18,70.28,11400.0,70.28,70.3,70.18,70.28,11400.0
2014-12-23 10:35:00,70.3,70.36,70.2,70.22,4800.0,70.3,70.36,70.2,70.22,4800.0
2014-12-23 10:40:00,70.18,70.33,70.16,70.27,4100.0,70.18,70.33,70.16,70.27,4100.0
2014-12-23 10:45:00,70.27,70.27,70.11,70.2,4500.0,70.27,70.27,70.11,70.2,4500.0
2014-12-23 10:50:00,70.23,70.31,70.23,70.24,2800.0,70.23,70.31,70.23,70.24,2800.0
2014-12-23 10:55:00,70.3,70.42,70.28,70.38,6700.0,70.3,70.42,70.28,70.38,6700.0
2014-12-23 11:00:00,70.45,70.58,70.41,70.57,18400.0,70.45,70.58,70.41,70.57,18400.0
2014-12-23 11:05:00,70.6,70.6,70.35,70.4,14000.0,70.6,70.6,70.35,70.4,14000.0
2014-12-23 11:10:00,70.39,70.4,70.36,70.39,7100.0,70.39,70.4,70.36,70.39,7100.0
2014-12-23 11:15:00,70.39,70.48,70.36,70.44,19500.0,70.39,70.48,70.36,70.44,19500.0
2014-12-23 11:20:00,70.46,70.5,70.4,70.42,13800.0,70.46,70.5,70.4,70.42,13800.0
2014-12-23 11:25:00,70.4,70.44,70.37,70.41,5800.0,70.4,70.44,70.37,70.41,5800.0
2014-12-23 11:30:00,70.41,70.48,70.4,70.42,5400.0,70.41,70.48,70.4,70.42,5400.0
2014-12-23 11:35:00,70.47,70.48,70.4,70.4,4300.0,70.47,70.48,70.4,70.4,4300.0
2014-12-23 11:40:00,70.4,70.53,70.4,70.53,8100.0,70.4,70.53,70.4,70.53,8100.0
2014-12-23 11:45:00,70.49,70.53,70.44,70.48,11300.0,70.49,70.53,70.44,70.48,11300.0
2014-12-23 11:50:00,70.48,70.48,70.32,70.33,6600.0,70.48,70.48,70.32,70.33,6600.0
2014-12-23 11:55:00,70.35,70.38,70.33,70.37,1500.0,70.35,70.38,70.33,70.37,1500.0
2014-12-23 12:00:00,70.37,70.37,70.2,70.2,3400.0,70.37,70.37,70.2,70.2,3400.0
2014-12-23 12:05:00,70.22,70.26,70.13,70.15,53800.0,70.22,70.26,70.13,70.15,53800.0
2014-12-23 12:10:00,70.14,70.14,70.0,70.01,8300.0,70.14,70.14,70.0,70.01,8300.0
2014-12-23 12:15:00,70.0,70.1,70.0,70.1,1800.0,70.0,70.1,70.0,70.1,1800.0
2014-12-23 12:20:00,70.1,70.12,70.0,70.0,3100.0,70.1,70.12,70.0,70.0,3100.0
2014-12-23 12:25:00,70.01,70.03,69.96,70.03,2300.0,70.01,70.03,69.96,70.03,2300.0
2014-12-23 12:30:00,70.02,70.02,69.86,69.91,3700.0,70.02,70.02,69.86,69.91,3700.0
2014-12-23 12:35:00,69.9,69.91,69.88,69.91,2100.0,69.9,69.91,69.88,69.91,2100.0
2014-12-23 12:40:00,69.93,69.96,69.9,69.9,1900.0,69.93,69.96,69.9,69.9,1900.0
2014-12-23 12:45:00,69.9,69.91,69.74,69.74,4800.0,69.9,69.91,69.74,69.74,4800.0
2014-12-23 12:50:00,69.75,69.76,69.66,69.66,4800.0,69.75,69.76,69.66,69.66,4800.0
2014-12-23 12:55:00,69.67,69.68,69.63,69.66,2700.0,69.67,69.68,69.63,69.66,2700.0
2014-12-23 13:00:00,69.66,69.66,69.58,69.64,3200.0,69.66,69.66,69.58,69.64,3200.0
2014-12-23 13:05:00,69.62,69.65,69.57,69.65,5400.0,69.62,69.65,69.57,69.65,5400.0
2014-12-23 13:10:00,69.69,69.74,69.65,69.74,1200.0,69.69,69.74,69.65,69.74,1200.0
2014-12-23 13:15:00,69.71,69.84,69.7,69.83,6200.0,69.71,69.84,69.7,69.83,6200.0
2014-12-23 13:20:00,69.82,69.86,69.78,69.83,4500.0,69.82,69.86,69.78,69.83,4500.0
2014-12-23 13:25:00,69.79,69.83,69.78,69.81,4400.0,69.79,69.83,69.78,69.81,4400.0
2014-12-23 13:30:00,69.78,69.83,69.71,69.73,6400.0,69.78,69.83,69.71,69.73,6400.0
2014-12-23 13:35:00,69.72,69.74,69.69,69.7,5100.0,69.72,69.74,69.69,69.7,5100.0
2014-12-23 13:40:00,69.73,69.82,69.72,69.81,1800.0,69.73,69.82,69.72,69.81,1800.0
2014-12-23 13:45:00,69.79,69.84,69.74,69.79,3800.0,69.79,69.84,69.74,69.79,3800.0
2014-12-23 13:50:00,69.74,69.83,69.74,69.79,2600.0,69.74,69.83,69.74,69.79,2600.0
2014-12-23 13:55:00,69.79,69.8,69.75,69.76,5100.0,69.79,69.8,69.75,69.76,5100.0
2014-12-23 14:00:00,69.75,69.76,69.7,69.7,4600.0,69.75,69.76,69.7,69.7,4600.0
2014-12-23 14:05:00,69.69,69.7,69.67,69.67,800.0,69.69,69.7,69.67,69.67,800.0
2014-12-23 14:10:00,69.67,69.7,69.66,69.68,3100.0,69.67,69.7,69.66,69.68,3100.0
2014-12-23 14:15:00,69.69,69.69,69.58,69.6,3700.0,69.69,69.69,69.58,69.6,3700.0
2014-12-23 14:20:00,69.57,69.6,69.53,69.53,4300.0,69.57,69.6,69.53,69.53,4300.0
2014-12-23 14:25:00,69.53,69.53,69.52,69.53,2700.0,69.53,69.53,69.52,69.53,2700.0
2014-12-23 14:30:00,69.55,69.58,69.53,69.57,3300.0,69.55,69.58,69.53,69.57,3300.0
2014-12-23 14:35:00,69.57,69.69,69.57,69.68,2500.0,69.57,69.69,69.57,69.68,2500.0
2014-12-23 14:40:00,69.69,69.71,69.65,69.65,5700.0,69.69,69.71,69.65,69.65,5700.0
2014-12-23 14:45:00,69.67,69.73,69.65,69.71,8100.0,69.67,69.73,69.65,69.71,8100.0
2014-12-23 14:50:00,69.72,69.73,69.7,69.7,4700.0,69.72,69.73,69.7,69.7,4700.0
2014-12-23 14:55:00,69.7,69.71,69.61,69.62,3500.0,69.7,69.71,69.61,69.62,3500.0
2014-12-23 15:00:00,69.59,69.69,69.59,69.68,3800.0,69.59,69.69,69.59,69.68,3800.0
2014-12-23 15:05:00,69.69,69.73,69.69,69.7,7000.0,69.69,69.73,69.69,69.7,7000.0
2014-12-23 15:10:00,69.72,69.73,69.68,69.7,4300.0,69.72,69.73,69.68,69.7,4300.0
2014-12-23 15:15:00,69.7,69.71,69.67,69.67,5700.0,69.7,69.71,69.67,69.67,5700.0
2014-12-23 15:20:00,69.7,69.7,69.61,69.62,7000.0,69.7,69.7,69.61,69.62,7000.0
2014-12-23 15:25:00,69.63,69.7,69.62,69.7,5700.0,69.63,69.7,69.62,69.7,5700.0
2014-12-23 15:30:00,69.68,69.71,69.67,69.7,7900.0,69.68,69.71,69.67,69.7,7900.0
2014-12-23 15:35:00,69.69,69.71,69.66,69.7,12600.0,69.69,69.71,69.66,69.7,12600.0
2014-12-23 15:40:00,69.7,69.72,69.66,69.67,19900.0,69.7,69.72,69.66,69.67,19900.0
2014-12-23 15:45:00,69.67,69.75,69.67,69.68,36800.0,69.67,69.75,69.67,69.68,36800.0
2014-12-23 15:50:00,69.69,69.74,69.59,69.74,23000.0,69.69,69.74,69.59,69.74,23000.0
2014-12-23 15:55:00,69.73,69.73,69.58,69.59,70100.0,69.73,69.73,69.58,69.59,70100.0
2014-12-24 09:30:00,69.61,69.85,69.49,69.65,9600.0,69.61,69.85,69.49,69.65,9600.0
2014-12-24 09:35:00,69.73,70.26,69.71,70.04,4000.0,69.73,70.26,69.71,70.04,4000.0
2014-12-24 09:40:00,70.04,70.25,69.9,70.05,6600.0,70.04,70.25,69.9,70.05,6600.0
2014-12-24 09:45:00,70.05,70.36,69.96,70.36,2000.0,70.05,70.36,69.96,70.36,2000.0
2014-12-24 09:50:00,70.31,70.31,70.15,70.15,3200.0,70.31,70.31,70.15,70.15,3200.0
2014-12-24 09:55:00,70.17,70.3,70.15,70.15,3000.0,70.17,70.3,70.15,70.15,3000.0
2014-12-24 10:00:00,70.23,70.33,69.97,69.97,13300.0,70.23,70.33,69.97,69.97,13300.0
2014-12-24 10:05:00,70.03,70.22,69.9,69.93,6900.0,70.03,70.22,69.9,69.93,6900.0
2014-12-24 10:10:00,69.93,70.0,69.9,69.9,1700.0,69.93,70.0,69.9,69.9,1700.0
2014-12-24 10:15:00,69.81,69.88,69.7,69.85,8400.0,69.81,69.88,69.7,69.85,8400.0
2014-12-24 10:20:00,69.9,69.92,69.85,69.9,1600.0,69.9,69.92,69.85,69.9,1600.0
2014-12-24 10:25:00,69.87,70.3,69.86,70.3,7100.0,69.87,70.3,69.86,70.3,7100.0
2014-12-24 10:30:00,70.38,70.45,70.38,70.4,4500.0,70.38,70.45,70.38,70.4,4500.0
2014-12-24 10:35:00,70.4,70.43,70.27,70.27,11200.0,70.4,70.43,70.27,70.27,11200.0
2014-12-24 10:40:00,70.29,70.3,70.2,70.25,7300.0,70.29,70.3,70.2,70.25,7300.0
2014-12-24 10:45:00,70.28,70.28,70.16,70.23,6500.0,70.28,70.28,70.16,70.23,6500.0
2014-12-24 10:50:00,70.23,70.25,70.21,70.23,2300.0,70.23,70.25,70.21,70.23,2300.0
2014-12-24 10:55:00,70.2,70.23,70.19,70.19,1100.0,70.2,70.23,70.19,70.19,1100.0
2014-12-24 11:00:00,70.23,70.24,70.16,70.19,8400.0,70.23,70.24,70.16,70.19,8400.0
2014-12-24 11:05:00,70.18,70.19,70.11,70.13,4600.0,70.18,70.19,70.11,70.13,4600.0
2014-12-24 11:10:00,70.12,70.12,70.04,70.04,2000.0,70.12,70.12,70.04,70.04,2000.0
2014-12-24 11:15:00,70.02,70.02,69.93,69.95,2700.0,70.02,70.02,69.93,69.95,2700.0
2014-12-24 11:20:00,69.95,69.95,69.85,69.91,3900.0,69.95,69.95,69.85,69.91,3900.0
2014-12-24 11:25:00,69.9,69.93,69.88,69.88,1300.0,69.9,69.93,69.88,69.88,1300.0
2014-12-24 11:30:00,69.84,69.86,69.78,69.81,1900.0,69.84,69.86,69.78,69.81,1900.0
2014-12-24 11:35:00,69.76,69.76,69.7,69.73,4600.0,69.76,69.76,69.7,69.73,4600.0
2014-12-24 11:40:00,69.73,69.85,69.7,69.84,3500.0,69.73,69.85,69.7,69.84,3500.0
2014-12-24 11:45:00,69.8,69.82,69.71,69.71,1800.0,69.8,69.82,69.71,69.71,1800.0
2014-12-24 11:50:00,69.69,69.73,69.65,69.66,2000.0,69.69,69.73,69.65,69.66,2000.0
2014-12-24 11:55:00,69.66,69.66,69.6,69.61,3800.0,69.66,69.66,69.6,69.61,3800.0
2014-12-24 12:00:00,69.63,69.66,69.62,69.65,4100.0,69.63,69.66,69.62,69.65,4100.0
2014-12-24 12:05:00,69.63,69.66,69.62,69.63,3200.0,69.63,69.66,69.62,69.63,3200.0
2014-12-24 12:10:00,69.64,69.66,69.57,69.59,3600.0,69.64,69.66,69.57,69.59,3600.0
2014-12-24 12:15:00,69.61,69.61,69.46,69.46,3200.0,69.61,69.61,69.46,69.46,3200.0
2014-12-24 12:20:00,69.48,69.48,69.33,69.33,6100.0,69.48,69.48,69.33,69.33,6100.0
2014-12-24 12:25:00,69.34,69.45,69.34,69.44,4500.0,69.34,69.45,69.34,69.44,4500.0
2014-12-24 12:30:00,69.44,69.59,69.43,69.57,7700.0,69.44,69.59,69.43,69.57,7700.0
2014-12-24 12:35:00,69.59,69.72,69.59,69.67,4200.0,69.59,69.72,69.59,69.67,4200.0
2014-12-24 12:40:00,69.69,69.84,69.69,69.75,6700.0,69.69,69.84,69.69,69.75,6700.0
2014-12-24 12:45:00,69.76,69.9,69.72,69.87,8300.0,69.76,69.9,69.72,69.87,8300.0
2014-12-24 12:50:00,69.87,69.87,69.76,69.79,9800.0,69.87,69.87,69.76,69.79,9800.0
2014-12-24 12:55:00,69.78,69.82,69.63,69.68,8900.0,69.78,69.82,69.63,69.68,8900.0
2014-12-26 09:30:00,69.77,69.83,69.77,69.83,4400.0,69.77,69.83,69.77,69.83,4400.0
2014-12-26 09:35:00,69.78,69.87,69.73,69.77,1000.0,69.78,69.87,69.73,69.77,1000.0
2014-12-26 09:40:00,69.74,69.87,69.74,69.75,1000.0,69.74,69.87,69.74,69.75,1000.0
2014-12-26 09:45:00,69.88,69.9,69.82,69.89,600.0,69.88,69.9,69.82,69.89,600.0
2014-12-26 09:50:00,69.98,69.98,69.89,69.92,2400.0,69.98,69.98,69.89,69.92,2400.0
2014-12-26 09:55:00,69.87,69.87,69.67,69.72,5400.0,69.87,69.87,69.67,69.72,5400.0
2014-12-26 10:00:00,69.72,69.8,69.54,69.65,10200.0,69.72,69.8,69.54,69.65,10200.0
2014-12-26 10:05:00,69.64,69.77,69.61,69.61,3900.0,69.64,69.77,69.61,69.61,3900.0
2014-12-26 10:10:00,69.68,69.72,69.56,69.58,4700.0,69.68,69.72,69.56,69.58,4700.0
2014-12-26 10:15:00,69.58,69.72,69.58,69.61,3300.0,69.58,69.72,69.58,69.61,3300.0
2014-12-26 10:20:00,69.57,69.62,69.53,69.62,4700.0,69.57,69.62,69.53,69.62,4700.0
2014-12-26 10:25:00,69.59,69.75,69.58,69.75,6500.0,69.59,69.75,69.58,69.75,6500.0
2014-12-26 10:30:00,69.76,69.8,69.57,69.78,8600.0,69.76,69.8,69.57,69.78,8600.0
2014-12-26 10:35:00,69.76,69.76,69.72,69.75,2100.0,69.76,69.76,69.72,69.75,2100.0
2014-12-26 10:40:00,69.7,69.7,69.7,69.7,100.0,69.7,69.7,69.7,69.7,100.0
2014-12-26 10:45:00,69.76,69.9,69.75,69.85,6000.0,69.76,69.9,69.75,69.85,6000.0
2014-12-26 10:50:00,69.88,70.0,69.87,69.98,5800.0,69.88,70.0,69.87,69.98,5800.0
2014-12-26 10:55:00,70.0,70.02,69.98,70.0,29800.0,70.0,70.02,69.98,70.0,29800.0
2014-12-26 11:00:00,70.01,70.1,70.0,70.05,5400.0,70.01,70.1,70.0,70.05,5400.0
2014-12-26 11:05:00,70.08,70.14,70.02,70.02,6400.0,70.08,70.14,70.02,70.02,6400.0
2014-12-26 11:10:00,69.94,69.97,69.86,69.96,2700.0,69.94,69.97,69.86,69.96,2700.0
2014-12-26 11:15:00,70.02,70.16,69.99,70.15,1700.0,70.02,70.16,69.99,70.15,1700.0
2014-12-26 11:20:00,70.16,70.17,70.13,70.17,1700.0,70.16,70.17,70.13,70.17,1700.0
2014-12-26 11:25:00,70.19,70.21,70.18,70.19,1300.0,70.19,70.21,70.18,70.19,1300.0
2014-12-26 11:30:00,70.12,70.21,70.12,70.21,800.0,70.12,70.21,70.12,70.21,800.0
2014-12-26 11:35:00,70.21,70.24,70.19,70.24,1300.0,70.21,70.24,70.19,70.24,1300.0
2014-12-26 11:40:00,70.26,70.28,70.22,70.23,1800.0,70.26,70.28,70.22,70.23,1800.0
2014-12-26 11:45:00,70.23,70.24,70.14,70.14,2100.0,70.23,70.24,70.14,70.14,2100.0
2014-12-26 11:50:00,70.15,70.18,70.14,70.18,1700.0,70.15,70.18,70.14,70.18,1700.0
2014-12-26 11:55:00,70.19,70.22,70.11,70.12,2800.0,70.19,70.22,70.11,70.12,2800.0
2014-12-26 12:00:00,70.12,70.17,70.1,70.14,2400.0,70.12,70.17,70.1,70.14,2400.0
2014-12-26 12:05:00,70.12,70.18,70.09,70.18,2300.0,70.12,70.18,70.09,70.18,2300.0
2014-12-26 12:10:00,70.13,70.15,70.09,70.15,700.0,70.13,70.15,70.09,70.15,700.0
2014-12-26 12:15:00,70.15,70.22,70.13,70.22,1800.0,70.15,70.22,70.13,70.22,1800.0
2014-12-26 12:20:00,70.2,70.37,70.2,70.36,9900.0,70.2,70.37,70.2,70.36,9900.0
2014-12-26 12:25:00,70.36,70.38,70.33,70.38,3900.0,70.36,70.38,70.33,70.38,3900.0
2014-12-26 12:30:00,70.37,70.45,70.36,70.45,3100.0,70.37,70.45,70.36,70.45,3100.0
2014-12-26 12:35:00,70.42,70.46,70.39,70.42,4800.0,70.42,70.46,70.39,70.42,4800.0
2014-12-26 12:40:00,70.42,70.48,70.42,70.45,3700.0,70.42,70.48,70.42,70.45,3700.0
2014-12-26 12:45:00,70.46,70.53,70.45,70.52,3500.0,70.46,70.53,70.45,70.52,3500.0
2014-12-26 12:50:00,70.54,70.62,70.54,70.61,5100.0,70.54,70.62,70.54,70.61,5100.0
2014-12-26 12:55:00,70.6,70.62,70.58,70.62,2500.0,70.6,70.62,70.58,70.62,2500.0
2014-12-26 13:00:00,70.6,70.65,70.6,70.62,5800.0,70.6,70.65,70.6,70.62,5800.0
2014-12-26 13:05:00,70.62,70.69,70.61,70.67,3500.0,70.62,70.69,70.61,70.67,3500.0
2014-12-26 13:10:00,70.64,70.71,70.64,70.71,1500.0,70.64,70.71,70.64,70.71,1500.0
2014-12-26 13:15:00,70.68,70.75,70.68,70.74,2500.0,70.68,70.75,70.68,70.74,2500.0
2014-12-26 13:20:00,70.73,70.77,70.71,70.77,4200.0,70.73,70.77,70.71,70.77,4200.0
2014-12-26 13:25:00,70.77,70.77,70.75,70.76,400.0,70.77,70.77,70.75,70.76,400.0
2014-12-26 13:30:00,70.76,70.8,70.72,70.74,7000.0,70.76,70.8,70.72,70.74,7000.0
2014-12-26 13:35:00,70.7,70.9,70.7,70.78,12200.0,70.7,70.9,70.7,70.78,12200.0
2014-12-26 13:40:00,70.75,70.85,70.72,70.81,1900.0,70.75,70.85,70.72,70.81,1900.0
2014-12-26 13:45:00,70.84,70.84,70.77,70.81,2500.0,70.84,70.84,70.77,70.81,2500.0
2014-12-26 13:50:00,70.77,70.77,70.61,70.63,5800.0,70.77,70.77,70.61,70.63,5800.0
2014-12-26 13:55:00,70.65,70.69,70.61,70.64,1300.0,70.65,70.69,70.61,70.64,1300.0
2014-12-26 14:00:00,70.65,70.66,70.64,70.64,600.0,70.65,70.66,70.64,70.64,600.0
2014-12-26 14:05:00,70.64,70.66,70.53,70.53,2300.0,70.64,70.66,70.53,70.53,2300.0
2014-12-26 14:10:00,70.5,70.51,70.46,70.5,3300.0,70.5,70.51,70.46,70.5,3300.0
2014-12-26 14:15:00,70.51,70.54,70.5,70.53,1500.0,70.51,70.54,70.5,70.53,1500.0
2014-12-26 14:20:00,70.54,70.55,70.42,70.46,2400.0,70.54,70.55,70.42,70.46,2400.0
2014-12-26 14:25:00,70.46,70.46,70.42,70.43,800.0,70.46,70.46,70.42,70.43,800.0
2014-12-26 14:30:00,70.45,70.46,70.42,70.42,3800.0,70.45,70.46,70.42,70.42,3800.0
2014-12-26 14:35:00,70.39,70.43,70.35,70.37,2600.0,70.39,70.43,70.35,70.37,2600.0
2014-12-26 14:40:00,70.34,70.38,70.32,70.35,8400.0,70.34,70.38,70.32,70.35,8400.0
2014-12-26 14:45:00,70.39,70.41,70.36,70.39,6900.0,70.39,70.41,70.36,70.39,6900.0
2014-12-26 14:50:00,70.38,70.38,70.29,70.29,2100.0,70.38,70.38,70.29,70.29,2100.0
2014-12-26 14:55:00,70.3,70.35,70.3,70.3,2900.0,70.3,70.35,70.3,70.3,2900.0
2014-12-26 15:00:00,70.29,70.35,70.29,70.33,800.0,70.29,70.35,70.29,70.33,800.0
2014-12-26 15:05:00,70.35,70.46,70.35,70.46,900.0,70.35,70.46,70.35,70.46,900.0
2014-12-26 15:10:00,70.41,70.42,70.35,70.35,3500.0,70.41,70.42,70.35,70.35,3500.0
2014-12-26 15:15:00,70.36,70.41,70.36,70.4,1300.0,70.36,70.41,70.36,70.4,1300.0
2014-12-26 15:20:00,70.39,70.41,70.32,70.35,4000.0,70.39,70.41,70.32,70.35,4000.0
2014-12-26 15:25:00,70.39,70.41,70.38,70.4,1700.0,70.39,70.41,70.38,70.4,1700.0
2014-12-26 15:30:00,70.42,70.5,70.42,70.49,2000.0,70.42,70.5,70.42,70.49,2000.0
2014-12-26 15:35:00,70.49,70.49,70.38,70.38,5700.0,70.49,70.49,70.38,70.38,5700.0
2014-12-26 15:40:00,70.39,70.39,70.16,70.18,15200.0,70.39,70.39,70.16,70.18,15200.0
2014-12-26 15:45:00,70.16,70.19,70.05,70.17,12800.0,70.16,70.19,70.05,70.17,12800.0
2014-12-26 15:50:00,70.19,70.27,70.05,70.07,10200.0,70.19,70.27,70.05,70.07,10200.0
2014-12-26 15:55:00,70.08,70.18,70.07,70.13,9400.0,70.08,70.18,70.07,70.13,9400.0
2014-12-29 09:30:00,69.96,69.96,69.65,69.65,6100.0,69.96,69.96,69.65,69.65,6100.0
2014-12-29 09:35:00,69.61,69.66,69.06,69.06,5500.0,69.61,69.66,69.06,69.06,5500.0
2014-12-29 09:40:00,69.14,69.27,68.56,68.56,14700.0,69.14,69.27,68.56,68.56,14700.0
2014-12-29 09:45:00,68.66,68.82,68.51,68.55,8700.0,68.66,68.82,68.51,68.55,8700.0
2014-12-29 09:50:00,68.58,68.82,68.58,68.66,7800.0,68.58,68.82,68.58,68.66,7800.0
2014-12-29 09:55:00,68.62,68.7,68.53,68.64,11700.0,68.62,68.7,68.53,68.64,11700.0
2014-12-29 10:00:00,68.6,68.62,68.27,68.27,13500.0,68.6,68.62,68.27,68.27,13500.0
2014-12-29 10:05:00,68.27,68.53,68.26,68.43,9700.0,68.27,68.53,68.26,68.43,9700.0
2014-12-29 10:10:00,68.43,68.46,68.3,68.3,7800.0,68.43,68.46,68.3,68.3,7800.0
2014-12-29 10:15:00,68.3,68.36,68.25,68.33,8400.0,68.3,68.36,68.25,68.33,8400.0
2014-12-29 10:20:00,68.39,68.57,68.38,68.55,9500.0,68.39,68.57,68.38,68.55,9500.0
2014-12-29 10:25:00,68.54,68.59,68.42,68.53,6500.0,68.54,68.59,68.42,68.53,6500.0
2014-12-29 10:30:00,68.57,68.63,68.57,68.59,5400.0,68.57,68.63,68.57,68.59,5400.0
2014-12-29 10:35:00,68.59,68.68,68.57,68.61,7300.0,68.59,68.68,68.57,68.61,7300.0
2014-12-29 10:40:00,68.66,68.66,68.54,68.62,1800.0,68.66,68.66,68.54,68.62,1800.0
2014-12-29 10:45:00,68.59,68.68,68.58,68.63,6200.0,68.59,68.68,68.58,68.63,6200.0
2014-12-29 10:50:00,68.63,68.64,68.58,68.64,8500.0,68.63,68.64,68.58,68.64,8500.0
2014-12-29 10:55:00,68.65,68.98,68.65,68.98,4000.0,68.65,68.98,68.65,68.98,4000.0
2014-12-29 11:00:00,68.93,68.99,68.93,68.98,800.0,68.93,68.99,68.93,68.98,800.0
2014-12-29 11:05:00,68.96,69.15,68.96,69.1,4300.0,68.96,69.15,68.96,69.1,4300.0
2014-12-29 11:10:00,69.1,69.24,69.1,69.24,3800.0,69.1,69.24,69.1,69.24,3800.0
2014-12-29 11:15:00,69.22,69.22,69.14,69.2,2400.0,69.22,69.22,69.14,69.2,2400.0
2014-12-29 11:20:00,69.19,69.25,69.18,69.25,1300.0,69.19,69.25,69.18,69.25,1300.0
2014-12-29 11:25:00,69.24,69.26,69.21,69.23,3600.0,69.24,69.26,69.21,69.23,3600.0
2014-12-29 11:30:00,69.23,69.28,69.2,69.24,5300.0,69.23,69.28,69.2,69.24,5300.0
2014-12-29 11:35:00,69.25,69.27,69.22,69.22,4300.0,69.25,69.27,69.22,69.22,4300.0
2014-12-29 11:40:00,69.21,69.29,69.21,69.28,3500.0,69.21,69.29,69.21,69.28,3500.0
2014-12-29 11:45:00,69.26,69.27,69.23,69.25,7600.0,69.26,69.27,69.23,69.25,7600.0
2014-12-29 11:50:00,69.26,69.26,69.24,69.26,2100.0,69.26,69.26,69.24,69.26,2100.0
2014-12-29 11:55:00,69.26,69.32,69.25,69.3,1600.0,69.26,69.32,69.25,69.3,1600.0
2014-12-29 12:00:00,69.3,69.3,69.3,69.3,0.0,69.3,69.3,69.3,69.3,0.0
2014-12-29 12:05:00,69.34,69.34,69.25,69.27,3600.0,69.34,69.34,69.25,69.27,3600.0
2014-12-29 12:10:00,69.28,69.39,69.28,69.39,3500.0,69.28,69.39,69.28,69.39,3500.0
2014-12-29 12:15:00,69.37,69.4,69.33,69.33,4000.0,69.37,69.4,69.33,69.33,4000.0
2014-12-29 12:20:00,69.31,69.34,69.23,69.27,4300.0,69.31,69.34,69.23,69.27,4300.0
2014-12-29 12:25:00,69.25,69.25,69.09,69.12,1800.0,69.25,69.25,69.09,69.12,1800.0
2014-12-29 12:30:00,69.09,69.12,69.07,69.07,1400.0,69.09,69.12,69.07,69.07,1400.0
2014-12-29 12:35:00,69.07,69.07,69.03,69.05,900.0,69.07,69.07,69.03,69.05,900.0
2014-12-29 12:40:00,69.02,69.02,68.9,68.91,2100.0,69.02,69.02,68.9,68.91,2100.0
2014-12-29 12:45:00,68.91,68.96,68.91,68.94,1600.0,68.91,68.96,68.91,68.94,1600.0
2014-12-29 12:50:00,68.96,68.96,68.9,68.9,200.0,68.96,68.96,68.9,68.9,200.0
2014-12-29 12:55:00,68.9,68.94,68.85,68.85,4500.0,68.9,68.94,68.85,68.85,4500.0
2014-12-29 13:00:00,68.85,68.89,68.77,68.77,2300.0,68.85,68.89,68.77,68.77,2300.0
2014-12-29 13:05:00,68.79,68.8,68.76,68.77,1400.0,68.79,68.8,68.76,68.77,1400.0
2014-12-29 13:10:00,68.83,68.83,68.77,68.82,3000.0,68.83,68.83,68.77,68.82,3000.0
2014-12-29 13:15:00,68.82,68.83,68.78,68.78,3700.0,68.82,68.83,68.78,68.78,3700.0
2014-12-29 13:20:00,68.8,68.8,68.69,68.7,1400.0,68.8,68.8,68.69,68.7,1400.0
2014-12-29 13:25:00,68.73,68.74,68.69,68.69,900.0,68.73,68.74,68.69,68.69,900.0
2014-12-29 13:30:00,68.72,68.72,68.66,68.68,1800.0,68.72,68.72,68.66,68.68,1800.0
2014-12-29 13:35:00,68.69,68.69,68.65,68.65,1200.0,68.69,68.69,68.65,68.65,1200.0
2014-12-29 13:40:00,68.64,68.65,68.64,68.64,800.0,68.64,68.65,68.64,68.64,800.0
2014-12-29 13:45:00,68.68,68.68,68.62,68.68,3300.0,68.68,68.68,68.62,68.68,3300.0
2014-12-29 13:50:00,68.68,68.68,68.65,68.65,1500.0,68.68,68.68,68.65,68.65,1500.0
2014-12-29 13:55:00,68.64,68.64,68.57,68.57,2400.0,68.64,68.64,68.57,68.57,2400.0
2014-12-29 14:00:00,68.56,68.56,68.47,68.51,2500.0,68.56,68.56,68.47,68.51,2500.0
2014-12-29 14:05:00,68.51,68.51,68.43,68.45,3000.0,68.51,68.51,68.43,68.45,3000.0
2014-12-29 14:10:00,68.42,68.43,68.38,68.41,1700.0,68.42,68.43,68.38,68.41,1700.0
2014-12-29 14:15:00,68.38,68.42,68.36,68.37,2800.0,68.38,68.42,68.36,68.37,2800.0
2014-12-29 14:20:00,68.39,68.5,68.39,68.48,2600.0,68.39,68.5,68.39,68.48,2600.0
2014-12-29 14:25:00,68.48,68.52,68.48,68.48,500.0,68.48,68.52,68.48,68.48,500.0
2014-12-29 14:30:00,68.47,68.58,68.47,68.58,4900.0,68.47,68.58,68.47,68.58,4900.0
2014-12-29 14:35:00,68.57,68.74,68.57,68.74,5200.0,68.57,68.74,68.57,68.74,5200.0
2014-12-29 14:40:00,68.77,68.78,68.77,68.78,1300.0,68.77,68.78,68.77,68.78,1300.0
2014-12-29 14:45:00,68.78,68.9,68.77,68.9,6900.0,68.78,68.9,68.77,68.9,6900.0
2014-12-29 14:50:00,68.86,68.86,68.76,68.76,2700.0,68.86,68.86,68.76,68.76,2700.0
2014-12-29 14:55:00,68.76,68.81,68.74,68.78,3300.0,68.76,68.81,68.74,68.78,3300.0
2014-12-29 15:00:00,68.79,68.79,68.72,68.75,2900.0,68.79,68.79,68.72,68.75,2900.0
2014-12-29 15:05:00,68.75,68.79,68.71,68.77,2700.0,68.75,68.79,68.71,68.77,2700.0
2014-12-29 15:10:00,68.74,68.85,68.72,68.8,4000.0,68.74,68.85,68.72,68.8,4000.0
2014-12-29 15:15:00,68.82,68.92,68.81,68.91,3000.0,68.82,68.92,68.81,68.91,3000.0
2014-12-29 15:20:00,68.91,68.91,68.83,68.84,4900.0,68.91,68.91,68.83,68.84,4900.0
2014-12-29 15:25:00,68.86,68.89,68.81,68.89,6200.0,68.86,68.89,68.81,68.89,6200.0
2014-12-29 15:30:00,68.89,68.9,68.79,68.82,5800.0,68.89,68.9,68.79,68.82,5800.0
2014-12-29 15:35:00,68.84,68.86,68.8,68.81,7200.0,68.84,68.86,68.8,68.81,7200.0
2014-12-29 15:40:00,68.81,68.82,68.76,68.8,10500.0,68.81,68.82,68.76,68.8,10500.0
2014-12-29 15:45:00,68.79,68.86,68.78,68.86,11500.0,68.79,68.86,68.78,68.86,11500.0
2014-12-29 15:50:00,68.85,68.92,68.84,68.87,19000.0,68.85,68.92,68.84,68.87,19000.0
2014-12-29 15:55:00,68.88,68.9,68.85,68.85,13000.0,68.88,68.9,68.85,68.85,13000.0
2014-12-30 09:30:00,68.45,68.56,68.11,68.56,3200.0,68.45,68.56,68.11,68.56,3200.0
2014-12-30 09:35:00,68.61,69.06,68.61,68.99,1600.0,68.61,69.06,68.61,68.99,1600.0
2014-12-30 09:40:00,68.97,69.02,68.91,69.0,3000.0,68.97,69.02,68.91,69.0,3000.0
2014-12-30 09:45:00,68.97,69.11,68.93,69.04,3000.0,68.97,69.11,68.93,69.04,3000.0
2014-12-30 09:50:00,69.09,69.17,69.03,69.03,2700.0,69.09,69.17,69.03,69.03,2700.0
2014-12-30 09:55:00,69.09,69.09,68.51,68.51,7000.0,69.09,69.09,68.51,68.51,7000.0
2014-12-30 10:00:00,68.32,68.4,68.07,68.08,2300.0,68.32,68.4,68.07,68.08,2300.0
2014-12-30 10:05:00,68.08,68.18,68.07,68.07,2000.0,68.08,68.18,68.07,68.07,2000.0
2014-12-30 10:10:00,68.17,68.18,67.09,67.46,39800.0,68.17,68.18,67.09,67.46,39800.0
2014-12-30 10:15:00,67.5,67.73,67.47,67.61,24100.0,67.5,67.73,67.47,67.61,24100.0
2014-12-30 10:20:00,67.64,67.82,67.64,67.72,15700.0,67.64,67.82,67.64,67.72,15700.0
2014-12-30 10:25:00,67.72,67.79,67.63,67.73,21600.0,67.72,67.79,67.63,67.73,21600.0
2014-12-30 10:30:00,67.79,67.87,67.76,67.81,12300.0,67.79,67.87,67.76,67.81,12300.0
2014-12-30 10:35:00,67.81,67.9,67.52,67.52,18200.0,67.81,67.9,67.52,67.52,18200.0
2014-12-30 10:40:00,67.57,67.57,67.19,67.23,14700.0,67.57,67.57,67.19,67.23,14700.0
2014-12-30 10:45:00,67.19,67.3,67.13,67.22,23300.0,67.19,67.3,67.13,67.22,23300.0
2014-12-30 10:50:00,67.28,67.58,67.25,67.58,6400.0,67.28,67.58,67.25,67.58,6400.0
2014-12-30 10:55:00,67.63,67.64,67.53,67.6,8900.0,67.63,67.64,67.53,67.6,8900.0
2014-12-30 11:00:00,67.59,67.59,67.45,67.56,17500.0,67.59,67.59,67.45,67.56,17500.0
2014-12-30 11:05:00,67.56,67.56,67.45,67.47,6400.0,67.56,67.56,67.45,67.47,6400.0
2014-12-30 11:10:00,67.45,67.47,67.26,67.26,10500.0,67.45,67.47,67.26,67.26,10500.0
2014-12-30 11:15:00,67.21,67.31,67.15,67.31,8300.0,67.21,67.31,67.15,67.31,8300.0
2014-12-30 11:20:00,67.31,67.54,67.31,67.44,10600.0,67.31,67.54,67.31,67.44,10600.0
2014-12-30 11:25:00,67.48,67.7,67.48,67.64,3900.0,67.48,67.7,67.48,67.64,3900.0
2014-12-30 11:30:00,67.69,67.69,67.58,67.6,6000.0,67.69,67.69,67.58,67.6,6000.0
2014-12-30 11:35:00,67.65,67.66,67.39,67.39,8300.0,67.65,67.66,67.39,67.39,8300.0
2014-12-30 11:40:00,67.36,67.54,67.35,67.54,34300.0,67.36,67.54,67.35,67.54,34300.0
2014-12-30 11:45:00,67.58,67.74,67.56,67.69,1300.0,67.58,67.74,67.56,67.69,1300.0
2014-12-30 11:50:00,67.72,67.78,67.72,67.77,2600.0,67.72,67.78,67.72,67.77,2600.0
2014-12-30 11:55:00,67.78,67.87,67.78,67.87,1700.0,67.78,67.87,67.78,67.87,1700.0
2014-12-30 12:00:00,67.87,68.05,67.86,68.04,7200.0,67.87,68.05,67.86,68.04,7200.0
2014-12-30 12:05:00,68.02,68.02,67.91,67.92,3800.0,68.02,68.02,67.91,67.92,3800.0
2014-12-30 12:10:00,67.93,67.93,67.76,67.77,4400.0,67.93,67.93,67.76,67.77,4400.0
2014-12-30 12:15:00,67.78,67.78,67.72,67.72,4600.0,67.78,67.78,67.72,67.72,4600.0
2014-12-30 12:20:00,67.7,67.7,67.48,67.48,9100.0,67.7,67.7,67.48,67.48,9100.0
2014-12-30 12:25:00,67.52,67.77,67.45,67.77,12700.0,67.52,67.77,67.45,67.77,12700.0
2014-12-30 12:30:00,67.76,67.82,67.47,67.52,16000.0,67.76,67.82,67.47,67.52,16000.0
2014-12-30 12:35:00,67.5,67.64,67.49,67.64,5400.0,67.5,67.64,67.49,67.64,5400.0
2014-12-30 12:40:00,67.62,67.75,67.62,67.73,2800.0,67.62,67.75,67.62,67.73,2800.0
2014-12-30 12:45:00,67.68,67.79,67.68,67.72,2200.0,67.68,67.79,67.68,67.72,2200.0
2014-12-30 12:50:00,67.7,67.72,67.64,67.66,1200.0,67.7,67.72,67.64,67.66,1200.0
2014-12-30 12:55:00,67.69,67.74,67.68,67.69,1600.0,67.69,67.74,67.68,67.69,1600.0
2014-12-30 13:00:00,67.72,67.76,67.69,67.76,1100.0,67.72,67.76,67.69,67.76,1100.0
2014-12-30 13:05:00,67.73,67.75,67.7,67.74,900.0,67.73,67.75,67.7,67.74,900.0
2014-12-30 13:10:00,67.74,67.79,67.72,67.79,2100.0,67.74,67.79,67.72,67.79,2100.0
2014-12-30 13:15:00,67.77,67.8,67.75,67.76,5900.0,67.77,67.8,67.75,67.76,5900.0
2014-12-30 13:20:00,67.77,67.79,67.73,67.73,1700.0,67.77,67.79,67.73,67.73,1700.0
2014-12-30 13:25:00,67.75,67.84,67.75,67.83,2800.0,67.75,67.84,67.75,67.83,2800.0
2014-12-30 13:30:00,67.8,67.83,67.75,67.83,6400.0,67.8,67.83,67.75,67.83,6400.0
2014-12-30 13:35:00,67.82,67.87,67.76,67.81,2200.0,67.82,67.87,67.76,67.81,2200.0
2014-12-30 13:40:00,67.79,67.81,67.65,67.65,1200.0,67.79,67.81,67.65,67.65,1200.0
2014-12-30 13:45:00,67.67,67.69,67.57,67.62,4600.0,67.67,67.69,67.57,67.62,4600.0
2014-12-30 13:50:00,67.64,67.68,67.57,67.57,2400.0,67.64,67.68,67.57,67.57,2400.0
2014-12-30 13:55:00,67.55,67.61,67.53,67.53,1800.0,67.55,67.61,67.53,67.53,1800.0
2014-12-30 14:00:00,67.52,67.6,67.51,67.58,1400.0,67.52,67.6,67.51,67.58,1400.0
2014-12-30 14:05:00,67.6,67.6,67.57,67.57,2500.0,67.6,67.6,67.57,67.57,2500.0
2014-12-30 14:10:00,67.57,67.63,67.57,67.62,1300.0,67.57,67.63,67.57,67.62,1300.0
2014-12-30 14:15:00,67.61,67.65,67.6,67.65,1100.0,67.61,67.65,67.6,67.65,1100.0
2014-12-30 14:20:00,67.65,67.71,67.62,67.69,1600.0,67.65,67.71,67.62,67.69,1600.0
2014-12-30 14:25:00,67.69,67.8,67.69,67.8,700.0,67.69,67.8,67.69,67.8,700.0
2014-12-30 14:30:00,67.8,67.8,67.77,67.77,1700.0,67.8,67.8,67.77,67.77,1700.0
2014-12-30 14:35:00,67.79,67.96,67.78,67.96,2300.0,67.79,67.96,67.78,67.96,2300.0
2014-12-30 14:40:00,67.98,68.06,67.98,68.04,1000.0,67.98,68.06,67.98,68.04,1000.0
2014-12-30 14:45:00,68.03,68.09,68.03,68.08,2200.0,68.03,68.09,68.03,68.08,2200.0
2014-12-30 14:50:00,68.07,68.11,68.02,68.07,3800.0,68.07,68.11,68.02,68.07,3800.0
2014-12-30 14:55:00,68.06,68.08,68.03,68.03,4200.0,68.06,68.08,68.03,68.03,4200.0
2014-12-30 15:00:00,68.09,68.09,68.04,68.09,2600.0,68.09,68.09,68.04,68.09,2600.0
2014-12-30 15:05:00,68.07,68.12,68.07,68.08,2000.0,68.07,68.12,68.07,68.08,2000.0
2014-12-30 15:10:00,68.07,68.08,68.02,68.02,6000.0,68.07,68.08,68.02,68.02,6000.0
2014-12-30 15:15:00,68.02,68.03,68.01,68.01,2100.0,68.02,68.03,68.01,68.01,2100.0
2014-12-30 15:20:00,68.02,68.12,68.02,68.11,3700.0,68.02,68.12,68.02,68.11,3700.0
2014-12-30 15:25:00,68.09,68.1,68.05,68.08,6800.0,68.09,68.1,68.05,68.08,6800.0
2014-12-30 15:30:00,68.09,68.1,68.07,68.08,5000.0,68.09,68.1,68.07,68.08,5000.0
2014-12-30 15:35:00,68.09,68.13,68.09,68.1,9300.0,68.09,68.13,68.09,68.1,9300.0
2014-12-30 15:40:00,68.09,68.1,68.05,68.08,11100.0,68.09,68.1,68.05,68.08,11100.0
2014-12-30 15:45:00,68.08,68.09,67.97,68.0,22500.0,68.08,68.09,67.97,68.0,22500.0
2014-12-30 15:50:00,68.0,68.01,67.85,67.87,22000.0,68.0,68.01,67.85,67.87,22000.0
2014-12-30 15:55:00,67.87,67.88,67.83,67.87,28000.0,67.87,67.88,67.83,67.87,28000.0
2014-12-31 09:30:00,67.94,68.39,67.94,68.38,5100.0,67.94,68.39,67.94,68.38,5100.0
2014-12-31 09:35:00,68.37,68.37,68.11,68.31,2300.0,68.37,68.37,68.11,68.31,2300.0
2014-12-31 09:40:00,68.39,68.67,68.39,68.55,6100.0,68.39,68.67,68.39,68.55,6100.0
2014-12-31 09:45:00,68.51,68.51,68.26,68.32,5900.0,68.51,68.51,68.26,68.32,5900.0
2014-12-31 09:50:00,68.29,68.45,68.28,68.38,3000.0,68.29,68.45,68.28,68.38,3000.0
2014-12-31 09:55:00,68.4,68.53,68.4,68.51,2700.0,68.4,68.53,68.4,68.51,2700.0
2014-12-31 10:00:00,68.51,68.52,68.4,68.45,7600.0,68.51,68.52,68.4,68.45,7600.0
2014-12-31 10:05:00,68.43,68.53,68.42,68.53,2400.0,68.43,68.53,68.42,68.53,2400.0
2014-12-31 10:10:00,68.5,68.56,68.4,68.4,8100.0,68.5,68.56,68.4,68.4,8100.0
2014-12-31 10:15:00,68.44,68.44,68.34,68.41,1900.0,68.44,68.44,68.34,68.41,1900.0
2014-12-31 10:20:00,68.47,68.47,68.37,68.39,4300.0,68.47,68.47,68.37,68.39,4300.0
2014-12-31 10:25:00,68.42,68.42,68.34,68.37,2300.0,68.42,68.42,68.34,68.37,2300.0
2014-12-31 10:30:00,68.39,68.47,68.38,68.47,4900.0,68.39,68.47,68.38,68.47,4900.0
2014-12-31 10:35:00,68.48,68.55,68.41,68.55,2700.0,68.48,68.55,68.41,68.55,2700.0
2014-12-31 10:40:00,68.5,68.6,68.5,68.6,1600.0,68.5,68.6,68.5,68.6,1600.0
2014-12-31 10:45:00,68.63,68.79,68.62,68.77,4500.0,68.63,68.79,68.62,68.77,4500.0
2014-12-31 10:50:00,68.78,68.87,68.77,68.87,2300.0,68.78,68.87,68.77,68.87,2300.0
2014-12-31 10:55:00,68.88,68.89,68.83,68.83,3500.0,68.88,68.89,68.83,68.83,3500.0
2014-12-31 11:00:00,68.83,68.87,68.71,68.71,6800.0,68.83,68.87,68.71,68.71,6800.0
2014-12-31 11:05:00,68.71,68.72,68.68,68.71,2900.0,68.71,68.72,68.68,68.71,2900.0
2014-12-31 11:10:00,68.71,68.71,68.57,68.57,2400.0,68.71,68.71,68.57,68.57,2400.0
2014-12-31 11:15:00,68.54,68.58,68.51,68.52,1000.0,68.54,68.58,68.51,68.52,1000.0
2014-12-31 11:20:00,68.54,68.59,68.51,68.51,5300.0,68.54,68.59,68.51,68.51,5300.0
2014-12-31 11:25:00,68.51,68.58,68.5,68.53,2300.0,68.51,68.58,68.5,68.53,2300.0
2014-12-31 11:30:00,68.58,68.68,68.54,68.67,7800.0,68.58,68.68,68.54,68.67,7800.0
2014-12-31 11:35:00,68.66,68.73,68.66,68.71,5200.0,68.66,68.73,68.66,68.71,5200.0
2014-12-31 11:40:00,68.75,68.86,68.72,68.82,6000.0,68.75,68.86,68.72,68.82,6000.0
2014-12-31 11:45:00,68.83,68.92,68.83,68.91,3100.0,68.83,68.92,68.83,68.91,3100.0
2014-12-31 11:50:00,68.91,68.93,68.69,68.69,5900.0,68.91,68.93,68.69,68.69,5900.0
2014-12-31 11:55:00,68.67,68.68,68.62,68.63,4600.0,68.67,68.68,68.62,68.63,4600.0
2014-12-31 12:00:00,68.6,68.6,68.37,68.39,6200.0,68.6,68.6,68.37,68.39,6200.0
2014-12-31 12:05:00,68.39,68.51,68.39,68.48,7500.0,68.39,68.51,68.39,68.48,7500.0
2014-12-31 12:10:00,68.49,68.52,68.49,68.52,2200.0,68.49,68.52,68.49,68.52,2200.0
2014-12-31 12:15:00,68.52,68.55,68.47,68.5,4700.0,68.52,68.55,68.47,68.5,4700.0
2014-12-31 12:20:00,68.46,68.47,68.25,68.31,9700.0,68.46,68.47,68.25,68.31,9700.0
2014-12-31 12:25:00,68.33,68.33,68.12,68.21,5100.0,68.33,68.33,68.12,68.21,5100.0
2014-12-31 12:30:00,68.16,68.21,67.97,68.0,5700.0,68.16,68.21,67.97,68.0,5700.0
2014-12-31 12:35:00,68.02,68.1,68.0,68.1,1600.0,68.02,68.1,68.0,68.1,1600.0
2014-12-31 12:40:00,68.06,68.06,67.97,68.0,4700.0,68.06,68.06,67.97,68.0,4700.0
2014-12-31 12:45:00,68.03,68.25,68.03,68.21,3200.0,68.03,68.25,68.03,68.21,3200.0
2014-12-31 12:50:00,68.16,68.22,68.16,68.19,1500.0,68.16,68.22,68.16,68.19,1500.0
2014-12-31 12:55:00,68.18,68.22,68.18,68.21,3400.0,68.18,68.22,68.18,68.21,3400.0
2014-12-31 13:00:00,68.18,68.35,68.13,68.35,3000.0,68.18,68.35,68.13,68.35,3000.0
2014-12-31 13:05:00,68.31,68.41,68.31,68.4,2700.0,68.31,68.41,68.31,68.4,2700.0
2014-12-31 13:10:00,68.41,68.42,68.31,68.31,2200.0,68.41,68.42,68.31,68.31,2200.0
2014-12-31 13:15:00,68.29,68.3,68.29,68.3,500.0,68.29,68.3,68.29,68.3,500.0
2014-12-31 13:20:00,68.33,68.37,68.27,68.32,1200.0,68.33,68.37,68.27,68.32,1200.0
2014-12-31 13:25:00,68.35,68.39,68.31,68.37,1700.0,68.35,68.39,68.31,68.37,1700.0
2014-12-31 13:30:00,68.41,68.41,68.25,68.25,3600.0,68.41,68.41,68.25,68.25,3600.0
2014-12-31 13:35:00,68.23,68.24,68.1,68.17,11500.0,68.23,68.24,68.1,68.17,11500.0
2014-12-31 13:40:00,68.18,68.21,68.08,68.1,7000.0,68.18,68.21,68.08,68.1,7000.0
2014-12-31 13:45:00,68.23,68.26,68.12,68.14,2300.0,68.23,68.26,68.12,68.14,2300.0
2014-12-31 13:50:00,68.16,68.19,68.13,68.18,2200.0,68.16,68.19,68.13,68.18,2200.0
2014-12-31 13:55:00,68.17,68.17,68.12,68.15,2600.0,68.17,68.17,68.12,68.15,2600.0
2014-12-31 14:00:00,68.15,68.2,68.14,68.2,800.0,68.15,68.2,68.14,68.2,800.0
2014-12-31 14:05:00,68.22,68.24,68.14,68.16,3600.0,68.22,68.24,68.14,68.16,3600.0
2014-12-31 14:10:00,68.17,68.29,68.17,68.29,600.0,68.17,68.29,68.17,68.29,600.0
2014-12-31 14:15:00,68.29,68.29,68.06,68.07,3800.0,68.29,68.29,68.06,68.07,3800.0
2014-12-31 14:20:00,68.09,68.1,67.95,67.98,3300.0,68.09,68.1,67.95,67.98,3300.0
2014-12-31 14:25:00,68.04,68.14,68.02,68.06,3200.0,68.04,68.14,68.02,68.06,3200.0
2014-12-31 14:30:00,68.03,68.08,67.97,68.0,4000.0,68.03,68.08,67.97,68.0,4000.0
2014-12-31 14:35:00,67.99,68.0,67.8,67.8,4600.0,67.99,68.0,67.8,67.8,4600.0
2014-12-31 14:40:00,67.8,67.84,67.77,67.84,5200.0,67.8,67.84,67.77,67.84,5200.0
2014-12-31 14:45:00,67.83,67.83,67.73,67.83,7100.0,67.83,67.83,67.73,67.83,7100.0
2014-12-31 14:50:00,67.83,67.86,67.81,67.84,4400.0,67.83,67.86,67.81,67.84,4400.0
2014-12-31 14:55:00,67.85,67.91,67.85,67.89,3200.0,67.85,67.91,67.85,67.89,3200.0
2014-12-31 15:00:00,67.88,67.88,67.81,67.82,2200.0,67.88,67.88,67.81,67.82,2200.0
2014-12-31 15:05:00,67.82,67.89,67.81,67.89,6000.0,67.82,67.89,67.81,67.89,6000.0
2014-12-31 15:10:00,67.91,67.98,67.91,67.98,2100.0,67.91,67.98,67.91,67.98,2100.0
2014-12-31 15:15:00,67.98,68.0,67.95,67.97,6300.0,67.98,68.0,67.95,67.97,6300.0
2014-12-31 15:20:00,67.96,68.0,67.93,67.97,4600.0,67.96,68.0,67.93,67.97,4600.0
2014-12-31 15:25:00,67.97,68.0,67.96,67.96,4500.0,67.97,68.0,67.96,67.96,4500.0
2014-12-31 15:30:00,67.99,67.99,67.82,67.83,7000.0,67.99,67.99,67.82,67.83,7000.0
2014-12-31 15:35:00,67.85,67.95,67.85,67.87,8100.0,67.85,67.95,67.85,67.87,8100.0
2014-12-31 15:40:00,67.87,67.87,67.79,67.85,20300.0,67.87,67.87,67.79,67.85,20300.0
2014-12-31 15:45:00,67.85,67.85,67.63,67.78,19500.0,67.85,67.85,67.63,67.78,19500.0
2014-12-31 15:50:00,67.76,67.77,67.62,67.76,26900.0,67.76,67.77,67.62,67.76,26900.0
2014-12-31 15:55:00,67.76,67.95,67.76,67.86,50400.0,67.76,67.95,67.76,67.86,50400.0
2015-01-02 09:30:00,67.81,68.49,67.35,67.99,22700.0,67.81,68.49,67.35,67.99,22700.0
2015-01-02 09:35:00,68.0,68.01,67.52,67.64,30200.0,68.0,68.01,67.52,67.64,30200.0
2015-01-02 09:40:00,67.69,68.35,67.69,67.89,46800.0,67.69,68.35,67.69,67.89,46800.0
2015-01-02 09:45:00,67.9,67.91,67.55,67.65,9900.0,67.9,67.91,67.55,67.65,9900.0
2015-01-02 09:50:00,67.73,67.79,67.42,67.42,9400.0,67.73,67.79,67.42,67.42,9400.0
2015-01-02 09:55:00,67.41,67.71,67.25,67.7,31600.0,67.41,67.71,67.25,67.7,31600.0
2015-01-02 10:00:00,67.67,67.91,67.29,67.63,33100.0,67.67,67.91,67.29,67.63,33100.0
2015-01-02 10:05:00,67.7,67.75,67.64,67.64,3500.0,67.7,67.75,67.64,67.64,3500.0
2015-01-02 10:10:00,67.75,68.17,67.69,68.17,8200.0,67.75,68.17,67.69,68.17,8200.0
2015-01-02 10:15:00,68.23,68.37,68.1,68.26,8800.0,68.23,68.37,68.1,68.26,8800.0
2015-01-02 10:20:00,68.14,68.2,68.03,68.16,3000.0,68.14,68.2,68.03,68.16,3000.0
2015-01-02 10:25:00,68.1,68.22,68.04,68.04,6600.0,68.1,68.22,68.04,68.04,6600.0
2015-01-02 10:30:00,68.04,68.04,67.52,67.52,3400.0,68.04,68.04,67.52,67.52,3400.0
2015-01-02 10:35:00,67.45,67.49,67.08,67.08,7900.0,67.45,67.49,67.08,67.08,7900.0
2015-01-02 10:40:00,67.03,67.05,66.27,66.34,21400.0,67.03,67.05,66.27,66.34,21400.0
2015-01-02 10:45:00,66.42,66.87,66.33,66.78,9800.0,66.42,66.87,66.33,66.78,9800.0
2015-01-02 10:50:00,66.83,67.04,66.73,67.04,5400.0,66.83,67.04,66.73,67.04,5400.0
2015-01-02 10:55:00,67.05,67.36,67.05,67.35,5600.0,67.05,67.36,67.05,67.35,5600.0
2015-01-02 11:00:00,67.26,67.3,67.02,67.11,7000.0,67.26,67.3,67.02,67.11,7000.0
2015-01-02 11:05:00,67.06,67.13,66.85,67.09,4900.0,67.06,67.13,66.85,67.09,4900.0
2015-01-02 11:10:00,67.01,67.02,66.85,66.92,3600.0,67.01,67.02,66.85,66.92,3600.0
2015-01-02 11:15:00,66.93,67.07,66.93,67.0,3900.0,66.93,67.07,66.93,67.0,3900.0
2015-01-02 11:20:00,67.02,67.02,66.75,66.84,14300.0,67.02,67.02,66.75,66.84,14300.0
2015-01-02 11:25:00,66.82,67.0,66.8,66.93,2700.0,66.82,67.0,66.8,66.93,2700.0
2015-01-02 11:30:00,66.91,66.93,66.86,66.89,3400.0,66.91,66.93,66.86,66.89,3400.0
2015-01-02 11:35:00,67.0,67.0,66.79,66.81,2800.0,67.0,67.0,66.79,66.81,2800.0
2015-01-02 11:40:00,66.86,66.97,66.86,66.9,3000.0,66.86,66.97,66.86,66.9,3000.0
2015-01-02 11:45:00,66.89,67.01,66.87,67.0,2700.0,66.89,67.01,66.87,67.0,2700.0
2015-01-02 11:50:00,67.01,67.01,66.85,66.99,3800.0,67.01,67.01,66.85,66.99,3800.0
2015-01-02 11:55:00,66.92,66.97,66.83,66.88,6200.0,66.92,66.97,66.83,66.88,6200.0
2015-01-02 12:00:00,66.89,66.91,66.85,66.89,9000.0,66.89,66.91,66.85,66.89,9000.0
2015-01-02 12:05:00,66.89,66.96,66.89,66.9,23000.0,66.89,66.96,66.89,66.9,23000.0
2015-01-02 12:10:00,66.89,66.91,66.74,66.81,9700.0,66.89,66.91,66.74,66.81,9700.0
2015-01-02 12:15:00,66.82,66.86,66.81,66.84,3400.0,66.82,66.86,66.81,66.84,3400.0
2015-01-02 12:20:00,66.84,66.84,66.74,66.79,2800.0,66.84,66.84,66.74,66.79,2800.0
2015-01-02 12:25:00,66.79,66.84,66.75,66.84,5300.0,66.79,66.84,66.75,66.84,5300.0
2015-01-02 12:30:00,66.83,66.91,66.82,66.89,3000.0,66.83,66.91,66.82,66.89,3000.0
2015-01-02 12:35:00,66.91,67.11,66.9,67.11,4700.0,66.91,67.11,66.9,67.11,4700.0
2015-01-02 12:40:00,67.08,67.18,67.08,67.09,5100.0,67.08,67.18,67.08,67.09,5100.0
2015-01-02 12:45:00,67.1,67.14,66.88,66.88,3700.0,67.1,67.14,66.88,66.88,3700.0
2015-01-02 12:50:00,66.86,66.96,66.86,66.94,1700.0,66.86,66.96,66.86,66.94,1700.0
2015-01-02 12:55:00,66.96,66.96,66.83,66.83,1300.0,66.96,66.96,66.83,66.83,1300.0
2015-01-02 13:00:00,66.82,66.89,66.82,66.89,1600.0,66.82,66.89,66.82,66.89,1600.0
2015-01-02 13:05:00,66.87,66.92,66.82,66.84,2800.0,66.87,66.92,66.82,66.84,2800.0
2015-01-02 13:10:00,66.84,66.85,66.8,66.8,7700.0,66.84,66.85,66.8,66.8,7700.0
2015-01-02 13:15:00,66.79,66.86,66.79,66.86,1100.0,66.79,66.86,66.79,66.86,1100.0
2015-01-02 13:20:00,66.86,67.04,66.83,67.04,3300.0,66.86,67.04,66.83,67.04,3300.0
2015-01-02 13:25:00,67.05,67.05,66.79,66.79,4200.0,67.05,67.05,66.79,66.79,4200.0
2015-01-02 13:30:00,66.81,66.81,66.53,66.59,4300.0,66.81,66.81,66.53,66.59,4300.0
2015-01-02 13:35:00,66.57,66.67,66.55,66.67,1500.0,66.57,66.67,66.55,66.67,1500.0
2015-01-02 13:40:00,66.69,66.69,66.6,66.6,4700.0,66.69,66.69,66.6,66.6,4700.0
2015-01-02 13:45:00,66.65,66.75,66.63,66.72,5200.0,66.65,66.75,66.63,66.72,5200.0
2015-01-02 13:50:00,66.72,66.92,66.64,66.88,4900.0,66.72,66.92,66.64,66.88,4900.0
2015-01-02 13:55:00,66.9,66.9,66.71,66.71,4500.0,66.9,66.9,66.71,66.71,4500.0
2015-01-02 14:00:00,66.73,66.77,66.66,66.68,4200.0,66.73,66.77,66.66,66.68,4200.0
2015-01-02 14:05:00,66.65,66.79,66.57,66.75,4000.0,66.65,66.79,66.57,66.75,4000.0
2015-01-02 14:10:00,66.8,66.86,66.77,66.77,4800.0,66.8,66.86,66.77,66.77,4800.0
2015-01-02 14:15:00,66.76,66.76,66.65,66.65,2900.0,66.76,66.76,66.65,66.65,2900.0
2015-01-02 14:20:00,66.67,66.79,66.6,66.79,5300.0,66.67,66.79,66.6,66.79,5300.0
2015-01-02 14:25:00,66.82,66.82,66.78,66.8,6500.0,66.82,66.82,66.78,66.8,6500.0
2015-01-02 14:30:00,66.8,66.89,66.79,66.89,9700.0,66.8,66.89,66.79,66.89,9700.0
2015-01-02 14:35:00,66.9,67.23,66.9,67.23,6800.0,66.9,67.23,66.9,67.23,6800.0
2015-01-02 14:40:00,67.22,67.45,67.22,67.42,11500.0,67.22,67.45,67.22,67.42,11500.0
2015-01-02 14:45:00,67.45,67.54,67.45,67.54,8000.0,67.45,67.54,67.45,67.54,8000.0
2015-01-02 14:50:00,67.54,67.59,67.3,67.3,7500.0,67.54,67.59,67.3,67.3,7500.0
2015-01-02 14:55:00,67.31,67.31,67.02,67.07,9100.0,67.31,67.31,67.02,67.07,9100.0
2015-01-02 15:00:00,67.06,67.21,67.06,67.15,7100.0,67.06,67.21,67.06,67.15,7100.0
2015-01-02 15:05:00,67.13,67.14,66.94,66.97,10900.0,67.13,67.14,66.94,66.97,10900.0
2015-01-02 15:10:00,66.96,66.96,66.76,66.76,5500.0,66.96,66.96,66.76,66.76,5500.0
2015-01-02 15:15:00,66.8,66.99,66.8,66.99,7100.0,66.8,66.99,66.8,66.99,7100.0
2015-01-02 15:20:00,67.0,67.15,66.99,67.15,5500.0,67.0,67.15,66.99,67.15,5500.0
2015-01-02 15:25:00,67.15,67.18,66.99,67.05,7900.0,67.15,67.18,66.99,67.05,7900.0
2015-01-02 15:30:00,67.05,67.13,67.04,67.04,5900.0,67.05,67.13,67.04,67.04,5900.0
2015-01-02 15:35:00,67.04,67.2,66.94,67.2,9700.0,67.04,67.2,66.94,67.2,9700.0
2015-01-02 15:40:00,67.21,67.41,67.21,67.37,10300.0,67.21,67.41,67.21,67.37,10300.0
2015-01-02 15:45:00,67.34,67.4,67.3,67.4,10600.0,67.34,67.4,67.3,67.4,10600.0
2015-01-02 15:50:00,67.41,67.48,67.3,67.46,20500.0,67.41,67.48,67.3,67.46,20500.0
2015-01-02 15:55:00,67.45,67.51,67.36,67.42,30400.0,67.45,67.51,67.36,67.42,30400.0
2015-01-05 09:30:00,66.57,67.19,66.46,66.64,28100.0,66.57,67.19,66.46,66.64,28100.0
2015-01-05 09:35:00,66.78,67.18,66.65,67.14,8700.0,66.78,67.18,66.65,67.14,8700.0
2015-01-05 09:40:00,67.1,67.28,66.8,67.28,15700.0,67.1,67.28,66.8,67.28,15700.0
2015-01-05 09:45:00,67.38,67.57,67.2,67.26,7300.0,67.38,67.57,67.2,67.26,7300.0
2015-01-05 09:50:00,67.03,67.27,67.0,67.17,6700.0,67.03,67.27,67.0,67.17,6700.0
2015-01-05 09:55:00,67.12,67.34,67.12,67.29,4400.0,67.12,67.34,67.12,67.29,4400.0
2015-01-05 10:00:00,67.19,67.31,67.02,67.29,4000.0,67.19,67.31,67.02,67.29,4000.0
2015-01-05 10:05:00,67.31,67.42,67.21,67.21,6000.0,67.31,67.42,67.21,67.21,6000.0
2015-01-05 10:10:00,67.19,67.28,67.05,67.13,7000.0,67.19,67.28,67.05,67.13,7000.0
2015-01-05 10:15:00,67.12,67.15,67.0,67.05,7700.0,67.12,67.15,67.0,67.05,7700.0
2015-01-05 10:20:00,67.07,67.19,67.01,67.16,3600.0,67.07,67.19,67.01,67.16,3600.0
2015-01-05 10:25:00,67.17,67.61,67.17,67.61,8100.0,67.17,67.61,67.17,67.61,8100.0
2015-01-05 10:30:00,67.57,67.61,67.41,67.43,19900.0,67.57,67.61,67.41,67.43,19900.0
2015-01-05 10:35:00,67.42,67.69,67.27,67.69,4500.0,67.42,67.69,67.27,67.69,4500.0
2015-01-05 10:40:00,67.64,67.69,67.51,67.55,67300.0,67.64,67.69,67.51,67.55,67300.0
2015-01-05 10:45:00,67.56,68.01,67.54,68.01,3800.0,67.56,68.01,67.54,68.01,3800.0
2015-01-05 10:50:00,67.99,68.18,67.99,68.18,3000.0,67.99,68.18,67.99,68.18,3000.0
2015-01-05 10:55:00,68.17,68.37,68.0,68.06,11700.0,68.17,68.37,68.0,68.06,11700.0
2015-01-05 11:00:00,68.09,68.11,67.67,67.67,5700.0,68.09,68.11,67.67,67.67,5700.0
2015-01-05 11:05:00,67.67,67.83,67.56,67.63,6100.0,67.67,67.83,67.56,67.63,6100.0
2015-01-05 11:10:00,67.6,67.67,67.5,67.64,2500.0,67.6,67.67,67.5,67.64,2500.0
2015-01-05 11:15:00,67.64,67.65,67.49,67.49,20600.0,67.64,67.65,67.49,67.49,20600.0
2015-01-05 11:20:00,67.49,67.75,67.46,67.67,62000.0,67.49,67.75,67.46,67.67,62000.0
2015-01-05 11:25:00,67.64,67.65,67.25,67.41,5900.0,67.64,67.65,67.25,67.41,5900.0
2015-01-05 11:30:00,67.4,67.4,67.22,67.24,1900.0,67.4,67.4,67.22,67.24,1900.0
2015-01-05 11:35:00,67.24,67.35,67.19,67.26,1800.0,67.24,67.35,67.19,67.26,1800.0
2015-01-05 11:40:00,67.33,67.62,67.33,67.37,4000.0,67.33,67.62,67.33,67.37,4000.0
2015-01-05 11:45:00,67.41,67.53,67.39,67.51,1600.0,67.41,67.53,67.39,67.51,1600.0
2015-01-05 11:50:00,67.43,67.47,67.35,67.42,3300.0,67.43,67.47,67.35,67.42,3300.0
2015-01-05 11:55:00,67.43,67.51,67.43,67.46,1300.0,67.43,67.51,67.43,67.46,1300.0
2015-01-05 12:00:00,67.44,67.54,67.44,67.5,1300.0,67.44,67.54,67.44,67.5,1300.0
2015-01-05 12:05:00,67.43,67.5,67.38,67.38,5200.0,67.43,67.5,67.38,67.38,5200.0
2015-01-05 12:10:00,67.33,67.33,67.12,67.18,1600.0,67.33,67.33,67.12,67.18,1600.0
2015-01-05 12:15:00,67.14,67.18,67.01,67.12,2200.0,67.14,67.18,67.01,67.12,2200.0
2015-01-05 12:20:00,67.18,67.3,67.04,67.12,2100.0,67.18,67.3,67.04,67.12,2100.0
2015-01-05 12:25:00,67.09,67.13,66.93,66.98,3600.0,67.09,67.13,66.93,66.98,3600.0
2015-01-05 12:30:00,66.9,66.99,66.79,66.91,1900.0,66.9,66.99,66.79,66.91,1900.0
2015-01-05 12:35:00,66.87,67.04,66.8,67.04,1800.0,66.87,67.04,66.8,67.04,1800.0
2015-01-05 12:40:00,66.98,67.08,66.88,67.03,4200.0,66.98,67.08,66.88,67.03,4200.0
2015-01-05 12:45:00,66.96,66.98,66.73,66.74,17800.0,66.96,66.98,66.73,66.74,17800.0
2015-01-05 12:50:00,66.74,66.75,66.59,66.66,4300.0,66.74,66.75,66.59,66.66,4300.0
2015-01-05 12:55:00,66.66,66.66,66.5,66.58,3300.0,66.66,66.66,66.5,66.58,3300.0
2015-01-05 13:00:00,66.58,66.78,66.55,66.76,6000.0,66.58,66.78,66.55,66.76,6000.0
2015-01-05 13:05:00,66.72,66.81,66.6,66.79,3500.0,66.72,66.81,66.6,66.79,3500.0
2015-01-05 13:10:00,66.71,66.95,66.71,66.91,3700.0,66.71,66.95,66.71,66.91,3700.0
2015-01-05 13:15:00,66.76,66.83,66.67,66.74,2800.0,66.76,66.83,66.67,66.74,2800.0
2015-01-05 13:20:00,66.67,66.95,66.67,66.73,6200.0,66.67,66.95,66.67,66.73,6200.0
2015-01-05 13:25:00,66.82,66.82,66.58,66.62,2900.0,66.82,66.82,66.58,66.62,2900.0
2015-01-05 13:30:00,66.63,66.85,66.63,66.73,2900.0,66.63,66.85,66.63,66.73,2900.0
2015-01-05 13:35:00,66.73,66.92,66.73,66.79,6200.0,66.73,66.92,66.73,66.79,6200.0
2015-01-05 13:40:00,66.79,66.84,66.69,66.7,6300.0,66.79,66.84,66.69,66.7,6300.0
2015-01-05 13:45:00,66.73,66.8,66.64,66.74,1900.0,66.73,66.8,66.64,66.74,1900.0
2015-01-05 13:50:00,66.75,66.95,66.75,66.89,2400.0,66.75,66.95,66.75,66.89,2400.0
2015-01-05 13:55:00,66.78,66.99,66.78,66.91,4100.0,66.78,66.99,66.78,66.91,4100.0
2015-01-05 14:00:00,66.83,66.91,66.73,66.8,4000.0,66.83,66.91,66.73,66.8,4000.0
2015-01-05 14:05:00,66.74,66.99,66.74,66.93,4000.0,66.74,66.99,66.74,66.93,4000.0
2015-01-05 14:10:00,66.8,66.87,66.71,66.78,3700.0,66.8,66.87,66.71,66.78,3700.0
2015-01-05 14:15:00,66.74,66.8,66.62,66.71,5000.0,66.74,66.8,66.62,66.71,5000.0
2015-01-05 14:20:00,66.65,66.78,66.56,66.78,1500.0,66.65,66.78,66.56,66.78,1500.0
2015-01-05 14:25:00,66.73,66.95,66.73,66.93,9500.0,66.73,66.95,66.73,66.93,9500.0
2015-01-05 14:30:00,66.85,66.89,66.76,66.83,11700.0,66.85,66.89,66.76,66.83,11700.0
2015-01-05 14:35:00,66.8,66.84,66.63,66.67,14200.0,66.8,66.84,66.63,66.67,14200.0
2015-01-05 14:40:00,66.63,66.66,66.43,66.45,7700.0,66.63,66.66,66.43,66.45,7700.0
2015-01-05 14:45:00,66.46,66.64,66.43,66.61,3100.0,66.46,66.64,66.43,66.61,3100.0
2015-01-05 14:50:00,66.61,66.61,66.53,66.59,2800.0,66.61,66.61,66.53,66.59,2800.0
2015-01-05 14:55:00,66.58,66.83,66.58,66.79,4800.0,66.58,66.83,66.58,66.79,4800.0
2015-01-05 15:00:00,66.82,66.95,66.78,66.95,7600.0,66.82,66.95,66.78,66.95,7600.0
2015-01-05 15:05:00,66.98,67.0,66.91,66.99,4100.0,66.98,67.0,66.91,66.99,4100.0
2015-01-05 15:10:00,66.96,67.03,66.96,67.03,3200.0,66.96,67.03,66.96,67.03,3200.0
2015-01-05 15:15:00,67.05,67.05,67.0,67.03,3100.0,67.05,67.05,67.0,67.03,3100.0
2015-01-05 15:20:00,67.07,67.13,66.97,67.11,5200.0,67.07,67.13,66.97,67.11,5200.0
2015-01-05 15:25:00,67.08,67.1,66.98,66.98,5500.0,67.08,67.1,66.98,66.98,5500.0
2015-01-05 15:30:00,66.98,67.08,66.97,67.05,8300.0,66.98,67.08,66.97,67.05,8300.0
2015-01-05 15:35:00,67.07,67.12,67.03,67.12,3900.0,67.07,67.12,67.03,67.12,3900.0
2015-01-05 15:40:00,67.12,67.16,67.06,67.08,5900.0,67.12,67.16,67.06,67.08,5900.0
2015-01-05 15:45:00,67.1,67.28,67.07,67.23,16100.0,67.1,67.28,67.07,67.23,16100.0
2015-01-05 15:50:00,67.23,67.36,67.19,67.3,7400.0,67.23,67.36,67.19,67.3,7400.0
2015-01-05 15:55:00,67.29,67.3,67.02,67.15,61100.0,67.29,67.3,67.02,67.15,61100.0
2015-01-06 09:30:00,67.18,67.44,66.75,67.44,8600.0,67.18,67.44,66.75,67.44,8600.0
2015-01-06 09:35:00,67.6,67.62,67.39,67.48,5200.0,67.6,67.62,67.39,67.48,5200.0
2015-01-06 09:40:00,67.42,67.73,67.29,67.73,9200.0,67.42,67.73,67.29,67.73,9200.0
2015-01-06 09:45:00,67.8,67.84,67.56,67.69,4300.0,67.8,67.84,67.56,67.69,4300.0
2015-01-06 09:50:00,67.71,67.87,67.71,67.79,4100.0,67.71,67.87,67.71,67.79,4100.0
2015-01-06 09:55:00,67.82,67.82,67.5,67.6,10700.0,67.82,67.82,67.5,67.6,10700.0
2015-01-06 10:00:00,67.6,67.66,67.48,67.52,12300.0,67.6,67.66,67.48,67.52,12300.0
2015-01-06 10:05:00,67.5,67.58,67.45,67.45,37000.0,67.5,67.58,67.45,67.45,37000.0
2015-01-06 10:10:00,67.52,67.52,67.15,67.28,10600.0,67.52,67.52,67.15,67.28,10600.0
2015-01-06 10:15:00,67.35,67.37,67.03,67.21,9200.0,67.35,67.37,67.03,67.21,9200.0
2015-01-06 10:20:00,67.21,67.35,67.06,67.06,14700.0,67.21,67.35,67.06,67.06,14700.0
2015-01-06 10:25:00,67.09,67.4,67.0,67.4,7800.0,67.09,67.4,67.0,67.4,7800.0
2015-01-06 10:30:00,67.36,67.56,67.34,67.46,2300.0,67.36,67.56,67.34,67.46,2300.0
2015-01-06 10:35:00,67.5,67.58,67.47,67.5,1400.0,67.5,67.58,67.47,67.5,1400.0
2015-01-06 10:40:00,67.54,67.56,67.37,67.37,3100.0,67.54,67.56,67.37,67.37,3100.0
2015-01-06 10:45:00,67.32,67.38,67.08,67.08,6400.0,67.32,67.38,67.08,67.08,6400.0
2015-01-06 10:50:00,67.03,67.14,66.99,67.1,3500.0,67.03,67.14,66.99,67.1,3500.0
2015-01-06 10:55:00,67.08,67.12,66.8,66.8,2100.0,67.08,67.12,66.8,66.8,2100.0
2015-01-06 11:00:00,66.79,66.85,66.47,66.7,6100.0,66.79,66.85,66.47,66.7,6100.0
2015-01-06 11:05:00,66.94,66.98,66.61,66.61,3800.0,66.94,66.98,66.61,66.61,3800.0
2015-01-06 11:10:00,66.5,67.06,66.48,66.79,8300.0,66.5,67.06,66.48,66.79,8300.0
2015-01-06 11:15:00,66.94,66.94,66.54,66.6,8000.0,66.94,66.94,66.54,66.6,8000.0
2015-01-06 11:20:00,66.55,66.64,66.27,66.27,20200.0,66.55,66.64,66.27,66.27,20200.0
2015-01-06 11:25:00,66.28,66.42,66.12,66.42,13500.0,66.28,66.42,66.12,66.42,13500.0
2015-01-06 11:30:00,66.33,66.35,66.12,66.23,5000.0,66.33,66.35,66.12,66.23,5000.0
2015-01-06 11:35:00,66.23,66.24,65.98,65.98,4500.0,66.23,66.24,65.98,65.98,4500.0
2015-01-06 11:40:00,66.02,66.15,65.82,65.82,5500.0,66.02,66.15,65.82,65.82,5500.0
2015-01-06 11:45:00,65.88,66.17,65.87,66.17,6500.0,65.88,66.17,65.87,66.17,6500.0
2015-01-06 11:50:00,66.24,66.24,65.88,65.9,4200.0,66.24,66.24,65.88,65.9,4200.0
2015-01-06 11:55:00,65.79,65.91,65.79,65.85,5200.0,65.79,65.91,65.79,65.85,5200.0
2015-01-06 12:00:00,65.86,65.88,65.64,65.73,4700.0,65.86,65.88,65.64,65.73,4700.0
2015-01-06 12:05:00,65.75,65.75,65.63,65.73,5500.0,65.75,65.75,65.63,65.73,5500.0
2015-01-06 12:10:00,65.73,65.73,65.64,65.72,9300.0,65.73,65.73,65.64,65.72,9300.0
2015-01-06 12:15:00,65.73,65.74,65.61,65.63,9700.0,65.73,65.74,65.61,65.63,9700.0
2015-01-06 12:20:00,65.6,65.64,65.51,65.52,4200.0,65.6,65.64,65.51,65.52,4200.0
2015-01-06 12:25:00,65.52,65.8,65.51,65.74,3600.0,65.52,65.8,65.51,65.74,3600.0
2015-01-06 12:30:00,65.74,65.75,65.61,65.71,5400.0,65.74,65.75,65.61,65.71,5400.0
2015-01-06 12:35:00,65.7,65.83,65.7,65.83,10400.0,65.7,65.83,65.7,65.83,10400.0
2015-01-06 12:40:00,65.86,65.89,65.79,65.82,2600.0,65.86,65.89,65.79,65.82,2600.0
2015-01-06 12:45:00,65.76,65.79,65.66,65.79,2200.0,65.76,65.79,65.66,65.79,2200.0
2015-01-06 12:50:00,65.76,65.86,65.74,65.8,2600.0,65.76,65.86,65.74,65.8,2600.0
2015-01-06 12:55:00,65.78,65.95,65.77,65.86,20100.0,65.78,65.95,65.77,65.86,20100.0
2015-01-06 13:00:00,65.89,65.93,65.69,65.69,3700.0,65.89,65.93,65.69,65.69,3700.0
2015-01-06 13:05:00,65.59,65.59,65.37,65.48,4400.0,65.59,65.59,65.37,65.48,4400.0
2015-01-06 13:10:00,65.39,65.5,65.28,65.45,3700.0,65.39,65.5,65.28,65.45,3700.0
2015-01-06 13:15:00,65.41,65.49,65.32,65.32,4600.0,65.41,65.49,65.32,65.32,4600.0
2015-01-06 13:20:00,65.36,65.37,65.18,65.18,4000.0,65.36,65.37,65.18,65.18,4000.0
2015-01-06 13:25:00,65.19,65.62,65.16,65.55,3000.0,65.19,65.62,65.16,65.55,3000.0
2015-01-06 13:30:00,65.65,65.65,65.44,65.44,3100.0,65.65,65.65,65.44,65.44,3100.0
2015-01-06 13:35:00,65.44,65.72,65.44,65.66,3300.0,65.44,65.72,65.44,65.66,3300.0
2015-01-06 13:40:00,65.68,65.68,65.54,65.55,3100.0,65.68,65.68,65.54,65.55,3100.0
2015-01-06 13:45:00,65.56,65.67,65.56,65.57,1700.0,65.56,65.67,65.56,65.57,1700.0
2015-01-06 13:50:00,65.64,65.68,65.5,65.64,3300.0,65.64,65.68,65.5,65.64,3300.0
2015-01-06 13:55:00,65.61,65.74,65.58,65.74,1500.0,65.61,65.74,65.58,65.74,1500.0
2015-01-06 14:00:00,65.74,65.94,65.74,65.94,6100.0,65.74,65.94,65.74,65.94,6100.0
2015-01-06 14:05:00,65.87,65.87,65.71,65.77,2300.0,65.87,65.87,65.71,65.77,2300.0
2015-01-06 14:10:00,65.68,65.68,65.59,65.63,3300.0,65.68,65.68,65.59,65.63,3300.0
2015-01-06 14:15:00,65.59,65.7,65.51,65.64,2900.0,65.59,65.7,65.51,65.64,2900.0
2015-01-06 14:20:00,65.8,65.92,65.8,65.9,1400.0,65.8,65.92,65.8,65.9,1400.0
2015-01-06 14:25:00,65.92,65.95,65.77,65.87,5300.0,65.92,65.95,65.77,65.87,5300.0
2015-01-06 14:30:00,65.92,66.08,65.83,65.91,5800.0,65.92,66.08,65.83,65.91,5800.0
2015-01-06 14:35:00,65.91,66.15,65.9,66.15,4000.0,65.91,66.15,65.9,66.15,4000.0
2015-01-06 14:40:00,66.13,66.41,66.13,66.41,600.0,66.13,66.41,66.13,66.41,600.0
2015-01-06 14:45:00,66.42,66.62,66.38,66.55,10800.0,66.42,66.62,66.38,66.55,10800.0
2015-01-06 14:50:00,66.47,66.64,66.43,66.56,3700.0,66.47,66.64,66.43,66.56,3700.0
2015-01-06 14:55:00,66.57,66.57,66.29,66.4,7300.0,66.57,66.57,66.29,66.4,7300.0
2015-01-06 15:00:00,66.31,66.44,66.3,66.39,3100.0,66.31,66.44,66.3,66.39,3100.0
2015-01-06 15:05:00,66.33,66.42,66.2,66.2,2000.0,66.33,66.42,66.2,66.2,2000.0
2015-01-06 15:10:00,66.2,66.37,66.18,66.35,3000.0,66.2,66.37,66.18,66.35,3000.0
2015-01-06 15:15:00,66.37,66.57,66.36,66.53,7000.0,66.37,66.57,66.36,66.53,7000.0
2015-01-06 15:20:00,66.58,66.78,66.51,66.74,2000.0,66.58,66.78,66.51,66.74,2000.0
2015-01-06 15:25:00,66.68,66.73,66.42,66.72,5500.0,66.68,66.73,66.42,66.72,5500.0
2015-01-06 15:30:00,66.69,66.71,66.47,66.47,4500.0,66.69,66.71,66.47,66.47,4500.0
2015-01-06 15:35:00,66.45,66.46,66.34,66.36,6000.0,66.45,66.46,66.34,66.36,6000.0
2015-01-06 15:40:00,66.29,66.48,66.27,66.48,6400.0,66.29,66.48,66.27,66.48,6400.0
2015-01-06 15:45:00,66.48,66.59,66.31,66.32,29200.0,66.48,66.59,66.31,66.32,29200.0
2015-01-06 15:50:00,66.32,66.45,66.28,66.38,22300.0,66.32,66.45,66.28,66.38,22300.0
2015-01-06 15:55:00,66.39,66.47,66.12,66.33,83600.0,66.39,66.47,66.12,66.33,83600.0
2015-01-07 09:30:00,66.91,66.91,66.14,66.17,11800.0,66.91,66.91,66.14,66.17,11800.0
2015-01-07 09:35:00,66.41,66.55,66.33,66.37,7400.0,66.41,66.55,66.33,66.37,7400.0
2015-01-07 09:40:00,66.15,66.55,66.15,66.43,5800.0,66.15,66.55,66.15,66.43,5800.0
2015-01-07 09:45:00,66.39,66.43,66.21,66.43,1900.0,66.39,66.43,66.21,66.43,1900.0
2015-01-07 09:50:00,66.37,66.62,66.35,66.45,13200.0,66.37,66.62,66.35,66.45,13200.0
2015-01-07 09:55:00,66.23,66.55,66.23,66.55,2500.0,66.23,66.55,66.23,66.55,2500.0
2015-01-07 10:00:00,66.52,66.7,66.49,66.55,11500.0,66.52,66.7,66.49,66.55,11500.0
2015-01-07 10:05:00,66.61,66.8,66.56,66.68,22600.0,66.61,66.8,66.56,66.68,22600.0
2015-01-07 10:10:00,66.67,66.75,66.56,66.59,10200.0,66.67,66.75,66.56,66.59,10200.0
2015-01-07 10:15:00,66.55,66.68,66.55,66.65,10300.0,66.55,66.68,66.55,66.65,10300.0
2015-01-07 10:20:00,66.61,66.65,66.59,66.62,9700.0,66.61,66.65,66.59,66.62,9700.0
2015-01-07 10:25:00,66.6,66.6,66.31,66.35,2900.0,66.6,66.6,66.31,66.35,2900.0
2015-01-07 10:30:00,66.26,66.29,66.0,66.15,12000.0,66.26,66.29,66.0,66.15,12000.0
2015-01-07 10:35:00,66.16,66.25,66.07,66.11,20500.0,66.16,66.25,66.07,66.11,20500.0
2015-01-07 10:40:00,66.08,66.23,66.06,66.23,15300.0,66.08,66.23,66.06,66.23,15300.0
2015-01-07 10:45:00,66.3,66.48,66.26,66.48,7800.0,66.3,66.48,66.26,66.48,7800.0
2015-01-07 10:50:00,66.48,66.67,66.48,66.63,8000.0,66.48,66.67,66.48,66.63,8000.0
2015-01-07 10:55:00,66.6,66.6,66.4,66.4,2200.0,66.6,66.6,66.4,66.4,2200.0
2015-01-07 11:00:00,66.39,66.54,66.39,66.41,4100.0,66.39,66.54,66.39,66.41,4100.0
2015-01-07 11:05:00,66.44,66.54,66.41,66.45,4100.0,66.44,66.54,66.41,66.45,4100.0
2015-01-07 11:10:00,66.4,66.44,66.11,66.18,6000.0,66.4,66.44,66.11,66.18,6000.0
2015-01-07 11:15:00,66.1,66.3,66.1,66.18,5500.0,66.1,66.3,66.1,66.18,5500.0
2015-01-07 11:20:00,66.13,66.27,66.08,66.26,6100.0,66.13,66.27,66.08,66.26,6100.0
2015-01-07 11:25:00,66.2,66.28,66.07,66.18,6300.0,66.2,66.28,66.07,66.18,6300.0
2015-01-07 11:30:00,66.24,66.48,66.11,66.41,5300.0,66.24,66.48,66.11,66.41,5300.0
2015-01-07 11:35:00,66.45,66.45,66.24,66.38,13100.0,66.45,66.45,66.24,66.38,13100.0
2015-01-07 11:40:00,66.41,66.65,66.4,66.61,10100.0,66.41,66.65,66.4,66.61,10100.0
2015-01-07 11:45:00,66.62,66.85,66.54,66.85,9000.0,66.62,66.85,66.54,66.85,9000.0
2015-01-07 11:50:00,66.84,67.0,66.84,67.0,800.0,66.84,67.0,66.84,67.0,800.0
2015-01-07 11:55:00,67.04,67.15,66.86,66.88,4000.0,67.04,67.15,66.86,66.88,4000.0
2015-01-07 12:00:00,66.88,67.08,66.88,66.98,1900.0,66.88,67.08,66.88,66.98,1900.0
2015-01-07 12:05:00,66.97,67.1,66.95,66.98,1900.0,66.97,67.1,66.95,66.98,1900.0
2015-01-07 12:10:00,66.93,66.93,66.72,66.72,1400.0,66.93,66.93,66.72,66.72,1400.0
2015-01-07 12:15:00,66.79,66.92,66.77,66.9,10600.0,66.79,66.92,66.77,66.9,10600.0
2015-01-07 12:20:00,66.89,67.0,66.8,66.8,15000.0,66.89,67.0,66.8,66.8,15000.0
2015-01-07 12:25:00,66.85,66.99,66.79,66.99,21800.0,66.85,66.99,66.79,66.99,21800.0
2015-01-07 12:30:00,67.0,67.11,66.72,66.72,3500.0,67.0,67.11,66.72,66.72,3500.0
2015-01-07 12:35:00,66.8,66.9,66.8,66.86,1400.0,66.8,66.9,66.8,66.86,1400.0
2015-01-07 12:40:00,66.8,66.88,66.8,66.86,1300.0,66.8,66.88,66.8,66.86,1300.0
2015-01-07 12:45:00,66.89,66.89,66.86,66.86,200.0,66.89,66.89,66.86,66.86,200.0
2015-01-07 12:50:00,66.9,67.02,66.85,66.92,5600.0,66.9,67.02,66.85,66.92,5600.0
2015-01-07 12:55:00,66.93,66.99,66.92,66.93,2600.0,66.93,66.99,66.92,66.93,2600.0
2015-01-07 13:00:00,66.98,67.15,66.98,67.02,3100.0,66.98,67.15,66.98,67.02,3100.0
2015-01-07 13:05:00,66.85,66.88,66.72,66.72,1100.0,66.85,66.88,66.72,66.72,1100.0
2015-01-07 13:10:00,66.79,66.9,66.76,66.81,1600.0,66.79,66.9,66.76,66.81,1600.0
2015-01-07 13:15:00,66.79,66.96,66.79,66.92,1900.0,66.79,66.96,66.79,66.92,1900.0
2015-01-07 13:20:00,66.94,66.96,66.86,66.86,1800.0,66.94,66.96,66.86,66.86,1800.0
2015-01-07 13:25:00,66.72,66.78,66.7,66.72,1900.0,66.72,66.78,66.7,66.72,1900.0
2015-01-07 13:30:00,66.75,66.8,66.67,66.79,1600.0,66.75,66.8,66.67,66.79,1600.0
2015-01-07 13:35:00,66.78,66.97,66.78,66.94,7600.0,66.78,66.97,66.78,66.94,7600.0
2015-01-07 13:40:00,66.94,66.95,66.88,66.95,800.0,66.94,66.95,66.88,66.95,800.0
2015-01-07 13:45:00,66.93,67.08,66.93,67.05,1400.0,66.93,67.08,66.93,67.05,1400.0
2015-01-07 13:50:00,67.05,67.22,66.95,67.2,11700.0,67.05,67.22,66.95,67.2,11700.0
2015-01-07 13:55:00,67.2,67.22,67.12,67.2,2700.0,67.2,67.22,67.12,67.2,2700.0
2015-01-07 14:00:00,67.18,67.32,67.14,67.32,4200.0,67.18,67.32,67.14,67.32,4200.0
2015-01-07 14:05:00,67.18,67.47,67.1,67.31,10200.0,67.18,67.47,67.1,67.31,10200.0
2015-01-07 14:10:00,67.36,67.36,67.01,67.08,1600.0,67.36,67.36,67.01,67.08,1600.0
2015-01-07 14:15:00,67.13,67.29,67.1,67.16,7200.0,67.13,67.29,67.1,67.16,7200.0
2015-01-07 14:20:00,67.19,67.29,67.16,67.24,1800.0,67.19,67.29,67.16,67.24,1800.0
2015-01-07 14:25:00,67.28,67.4,67.25,67.25,2400.0,67.28,67.4,67.25,67.25,2400.0
2015-01-07 14:30:00,67.18,67.26,67.13,67.26,3700.0,67.18,67.26,67.13,67.26,3700.0
2015-01-07 14:35:00,67.27,67.29,67.13,67.2,3700.0,67.27,67.29,67.13,67.2,3700.0
2015-01-07 14:40:00,67.24,67.24,67.11,67.17,13000.0,67.24,67.24,67.11,67.17,13000.0
2015-01-07 14:45:00,67.13,67.3,67.11,67.22,24200.0,67.13,67.3,67.11,67.22,24200.0
2015-01-07 14:50:00,67.22,67.22,67.06,67.07,2400.0,67.22,67.22,67.06,67.07,2400.0
2015-01-07 14:55:00,67.02,67.15,66.88,66.89,3000.0,67.02,67.15,66.88,66.89,3000.0
2015-01-07 15:00:00,66.94,67.08,66.94,66.96,1800.0,66.94,67.08,66.94,66.96,1800.0
2015-01-07 15:05:00,66.93,67.17,66.93,67.14,2200.0,66.93,67.17,66.93,67.14,2200.0
2015-01-07 15:10:00,67.15,67.15,66.94,67.0,4500.0,67.15,67.15,66.94,67.0,4500.0
2015-01-07 15:15:00,67.0,67.04,66.93,67.01,4000.0,67.0,67.04,66.93,67.01,4000.0
2015-01-07 15:20:00,66.99,66.99,66.91,66.92,3000.0,66.99,66.99,66.91,66.92,3000.0
2015-01-07 15:25:00,66.92,67.07,66.9,67.07,2300.0,66.92,67.07,66.9,67.07,2300.0
2015-01-07 15:30:00,67.09,67.09,66.94,66.94,11600.0,67.09,67.09,66.94,66.94,11600.0
2015-01-07 15:35:00,66.97,66.99,66.95,66.98,2800.0,66.97,66.99,66.95,66.98,2800.0
2015-01-07 15:40:00,66.98,66.99,66.94,66.94,2000.0,66.98,66.99,66.94,66.94,2000.0
2015-01-07 15:45:00,66.94,66.96,66.9,66.95,10300.0,66.94,66.96,66.9,66.95,10300.0
2015-01-07 15:50:00,66.97,67.04,66.87,66.87,8200.0,66.97,67.04,66.87,66.87,8200.0
2015-01-07 15:55:00,66.87,67.19,66.87,67.11,29000.0,66.87,67.19,66.87,67.11,29000.0
2015-01-08 09:30:00,67.87,68.24,67.44,67.96,16100.0,67.87,68.24,67.44,67.96,16100.0
2015-01-08 09:35:00,67.96,67.99,67.63,67.99,2500.0,67.96,67.99,67.63,67.99,2500.0
2015-01-08 09:40:00,67.93,68.32,67.93,68.32,3200.0,67.93,68.32,67.93,68.32,3200.0
2015-01-08 09:45:00,68.32,68.5,68.25,68.28,8200.0,68.32,68.5,68.25,68.28,8200.0
2015-01-08 09:50:00,68.35,68.36,68.26,68.32,4800.0,68.35,68.36,68.26,68.32,4800.0
2015-01-08 09:55:00,68.39,68.55,68.38,68.51,2300.0,68.39,68.55,68.38,68.51,2300.0
2015-01-08 10:00:00,68.55,68.7,68.48,68.53,5900.0,68.55,68.7,68.48,68.53,5900.0
2015-01-08 10:05:00,68.61,68.63,68.46,68.6,3700.0,68.61,68.63,68.46,68.6,3700.0
2015-01-08 10:10:00,68.53,68.75,68.52,68.75,8600.0,68.53,68.75,68.52,68.75,8600.0
2015-01-08 10:15:00,68.77,68.88,68.77,68.87,2200.0,68.77,68.88,68.77,68.87,2200.0
2015-01-08 10:20:00,68.87,68.88,68.66,68.7,9900.0,68.87,68.88,68.66,68.7,9900.0
2015-01-08 10:25:00,68.7,68.74,68.47,68.48,9500.0,68.7,68.74,68.47,68.48,9500.0
2015-01-08 10:30:00,68.42,68.42,68.3,68.4,3800.0,68.42,68.42,68.3,68.4,3800.0
2015-01-08 10:35:00,68.37,68.53,68.36,68.53,3700.0,68.37,68.53,68.36,68.53,3700.0
2015-01-08 10:40:00,68.57,68.8,68.56,68.8,4200.0,68.57,68.8,68.56,68.8,4200.0
2015-01-08 10:45:00,68.8,68.92,68.78,68.78,8100.0,68.8,68.92,68.78,68.78,8100.0
2015-01-08 10:50:00,68.83,68.87,68.52,68.58,29000.0,68.83,68.87,68.52,68.58,29000.0
2015-01-08 10:55:00,68.56,68.56,68.36,68.52,6800.0,68.56,68.56,68.36,68.52,6800.0
2015-01-08 11:00:00,68.55,68.61,68.55,68.6,2500.0,68.55,68.61,68.55,68.6,2500.0
2015-01-08 11:05:00,68.61,68.85,68.61,68.77,4600.0,68.61,68.85,68.61,68.77,4600.0
2015-01-08 11:10:00,68.79,68.8,68.7,68.7,1600.0,68.79,68.8,68.7,68.7,1600.0
2015-01-08 11:15:00,68.69,68.71,68.63,68.71,7300.0,68.69,68.71,68.63,68.71,7300.0
2015-01-08 11:20:00,68.72,68.72,68.5,68.5,3000.0,68.72,68.72,68.5,68.5,3000.0
2015-01-08 11:25:00,68.5,68.51,68.24,68.24,3200.0,68.5,68.51,68.24,68.24,3200.0
2015-01-08 11:30:00,68.24,68.29,68.22,68.26,1900.0,68.24,68.29,68.22,68.26,1900.0
2015-01-08 11:35:00,68.27,68.27,68.09,68.23,4400.0,68.27,68.27,68.09,68.23,4400.0
2015-01-08 11:40:00,68.3,68.51,68.29,68.51,2400.0,68.3,68.51,68.29,68.51,2400.0
2015-01-08 11:45:00,68.57,68.64,68.52,68.58,2000.0,68.57,68.64,68.52,68.58,2000.0
2015-01-08 11:50:00,68.54,68.54,68.47,68.48,2700.0,68.54,68.54,68.47,68.48,2700.0
2015-01-08 11:55:00,68.48,68.56,68.48,68.55,2900.0,68.48,68.56,68.48,68.55,2900.0
2015-01-08 12:00:00,68.6,68.6,68.49,68.49,3300.0,68.6,68.6,68.49,68.49,3300.0
2015-01-08 12:05:00,68.49,68.57,68.48,68.55,3600.0,68.49,68.57,68.48,68.55,3600.0
2015-01-08 12:10:00,68.54,68.55,68.37,68.4,3500.0,68.54,68.55,68.37,68.4,3500.0
2015-01-08 12:15:00,68.36,68.48,68.36,68.48,2800.0,68.36,68.48,68.36,68.48,2800.0
2015-01-08 12:20:00,68.43,68.66,68.43,68.66,4200.0,68.43,68.66,68.43,68.66,4200.0
2015-01-08 12:25:00,68.66,68.82,68.61,68.82,4400.0,68.66,68.82,68.61,68.82,4400.0
2015-01-08 12:30:00,68.82,68.82,68.6,68.6,18800.0,68.82,68.82,68.6,68.6,18800.0
2015-01-08 12:35:00,68.57,68.69,68.56,68.69,5100.0,68.57,68.69,68.56,68.69,5100.0
2015-01-08 12:40:00,68.68,68.73,68.66,68.68,2700.0,68.68,68.73,68.66,68.68,2700.0
2015-01-08 12:45:00,68.73,68.73,68.44,68.5,4600.0,68.73,68.73,68.44,68.5,4600.0
2015-01-08 12:50:00,68.44,68.47,68.35,68.35,3700.0,68.44,68.47,68.35,68.35,3700.0
2015-01-08 12:55:00,68.37,68.56,68.37,68.53,4000.0,68.37,68.56,68.37,68.53,4000.0
2015-01-08 13:00:00,68.54,68.6,68.48,68.48,7900.0,68.54,68.6,68.48,68.48,7900.0
2015-01-08 13:05:00,68.46,68.73,68.46,68.73,4800.0,68.46,68.73,68.46,68.73,4800.0
2015-01-08 13:10:00,68.76,68.83,68.7,68.7,3900.0,68.76,68.83,68.7,68.7,3900.0
2015-01-08 13:15:00,68.65,68.66,68.58,68.59,2700.0,68.65,68.66,68.58,68.59,2700.0
2015-01-08 13:20:00,68.62,68.62,68.5,68.51,2600.0,68.62,68.62,68.5,68.51,2600.0
2015-01-08 13:25:00,68.51,68.75,68.51,68.72,4200.0,68.51,68.75,68.51,68.72,4200.0
2015-01-08 13:30:00,68.7,68.77,68.69,68.71,3100.0,68.7,68.77,68.69,68.71,3100.0
2015-01-08 13:35:00,68.7,68.77,68.69,68.76,5900.0,68.7,68.77,68.69,68.76,5900.0
2015-01-08 13:40:00,68.77,68.77,68.69,68.71,2900.0,68.77,68.77,68.69,68.71,2900.0
2015-01-08 13:45:00,68.71,68.82,68.7,68.8,4400.0,68.71,68.82,68.7,68.8,4400.0
2015-01-08 13:50:00,68.84,68.85,68.79,68.83,2800.0,68.84,68.85,68.79,68.83,2800.0
2015-01-08 13:55:00,68.8,68.82,68.58,68.61,5900.0,68.8,68.82,68.58,68.61,5900.0
2015-01-08 14:00:00,68.58,68.71,68.58,68.71,2000.0,68.58,68.71,68.58,68.71,2000.0
2015-01-08 14:05:00,68.72,68.88,68.72,68.85,4100.0,68.72,68.88,68.72,68.85,4100.0
2015-01-08 14:10:00,68.88,68.88,68.7,68.7,2800.0,68.88,68.88,68.7,68.7,2800.0
2015-01-08 14:15:00,68.7,68.78,68.7,68.78,3400.0,68.7,68.78,68.7,68.78,3400.0
2015-01-08 14:20:00,68.79,68.86,68.79,68.85,2000.0,68.79,68.86,68.79,68.85,2000.0
2015-01-08 14:25:00,68.85,68.99,68.83,68.96,9100.0,68.85,68.99,68.83,68.96,9100.0
2015-01-08 14:30:00,68.97,68.97,68.85,68.86,3500.0,68.97,68.97,68.85,68.86,3500.0
2015-01-08 14:35:00,68.87,68.94,68.85,68.87,5100.0,68.87,68.94,68.85,68.87,5100.0
2015-01-08 14:40:00,68.86,68.91,68.85,68.85,2500.0,68.86,68.91,68.85,68.85,2500.0
2015-01-08 14:45:00,68.8,68.86,68.8,68.86,4400.0,68.8,68.86,68.8,68.86,4400.0
2015-01-08 14:50:00,68.85,68.9,68.84,68.9,3600.0,68.85,68.9,68.84,68.9,3600.0
2015-01-08 14:55:00,68.9,68.9,68.81,68.84,6400.0,68.9,68.9,68.81,68.84,6400.0
2015-01-08 15:00:00,68.84,68.86,68.8,68.86,3500.0,68.84,68.86,68.8,68.86,3500.0
2015-01-08 15:05:00,68.86,68.87,68.78,68.79,4200.0,68.86,68.87,68.78,68.79,4200.0
2015-01-08 15:10:00,68.8,68.96,68.79,68.93,7000.0,68.8,68.96,68.79,68.93,7000.0
2015-01-08 15:15:00,68.93,68.99,68.89,68.96,6900.0,68.93,68.99,68.89,68.96,6900.0
2015-01-08 15:20:00,68.95,69.05,68.94,69.05,9200.0,68.95,69.05,68.94,69.05,9200.0
2015-01-08 15:25:00,69.04,69.07,69.03,69.06,11700.0,69.04,69.07,69.03,69.06,11700.0
2015-01-08 15:30:00,69.06,69.08,68.86,68.87,11800.0,69.06,69.08,68.86,68.87,11800.0
2015-01-08 15:35:00,68.87,68.87,68.76,68.78,11000.0,68.87,68.87,68.76,68.78,11000.0
2015-01-08 15:40:00,68.77,68.8,68.76,68.76,13200.0,68.77,68.8,68.76,68.76,13200.0
2015-01-08 15:45:00,68.74,68.83,68.63,68.72,26800.0,68.74,68.83,68.63,68.72,26800.0
2015-01-08 15:50:00,68.73,68.8,68.66,68.8,23200.0,68.73,68.8,68.66,68.8,23200.0
2015-01-08 15:55:00,68.8,68.9,68.78,68.88,31500.0,68.8,68.9,68.78,68.88,31500.0
2015-01-09 09:30:00,69.28,69.28,68.87,68.87,35700.0,69.28,69.28,68.87,68.87,35700.0
2015-01-09 09:35:00,68.74,68.75,68.18,68.49,13000.0,68.74,68.75,68.18,68.49,13000.0
2015-01-09 09:40:00,68.44,68.52,68.04,68.14,12700.0,68.44,68.52,68.04,68.14,12700.0
2015-01-09 09:45:00,68.18,68.39,67.55,67.56,21700.0,68.18,68.39,67.55,67.56,21700.0
2015-01-09 09:50:00,67.71,68.01,67.61,67.88,10300.0,67.71,68.01,67.61,67.88,10300.0
2015-01-09 09:55:00,67.88,67.89,67.54,67.55,7400.0,67.88,67.89,67.54,67.55,7400.0
2015-01-09 10:00:00,67.59,67.8,67.48,67.51,5000.0,67.59,67.8,67.48,67.51,5000.0
2015-01-09 10:05:00,67.58,67.65,67.43,67.54,5700.0,67.58,67.65,67.43,67.54,5700.0
2015-01-09 10:10:00,67.53,67.54,67.14,67.16,25200.0,67.53,67.54,67.14,67.16,25200.0
2015-01-09 10:15:00,67.26,67.26,66.92,66.98,11700.0,67.26,67.26,66.92,66.98,11700.0
2015-01-09 10:20:00,66.92,67.02,66.78,66.78,3200.0,66.92,67.02,66.78,66.78,3200.0
2015-01-09 10:25:00,66.79,66.79,66.42,66.53,12900.0,66.79,66.79,66.42,66.53,12900.0
2015-01-09 10:30:00,66.55,66.55,66.36,66.39,11100.0,66.55,66.55,66.36,66.39,11100.0
2015-01-09 10:35:00,66.41,66.49,66.23,66.34,77400.0,66.41,66.49,66.23,66.34,77400.0
2015-01-09 10:40:00,66.35,66.47,66.33,66.4,4600.0,66.35,66.47,66.33,66.4,4600.0
2015-01-09 10:45:00,66.44,66.44,66.27,66.28,6600.0,66.44,66.44,66.27,66.28,6600.0
2015-01-09 10:50:00,66.32,67.22,66.32,67.09,13100.0,66.32,67.22,66.32,67.09,13100.0
2015-01-09 10:55:00,67.21,67.29,67.09,67.15,11000.0,67.21,67.29,67.09,67.15,11000.0
2015-01-09 11:00:00,67.1,67.18,67.0,67.15,7200.0,67.1,67.18,67.0,67.15,7200.0
2015-01-09 11:05:00,67.07,67.29,67.02,67.11,24400.0,67.07,67.29,67.02,67.11,24400.0
2015-01-09 11:10:00,67.18,67.18,67.06,67.16,14900.0,67.18,67.18,67.06,67.16,14900.0
2015-01-09 11:15:00,67.12,67.16,67.08,67.14,3200.0,67.12,67.16,67.08,67.14,3200.0
2015-01-09 11:20:00,67.11,67.19,67.05,67.09,11300.0,67.11,67.19,67.05,67.09,11300.0
2015-01-09 11:25:00,67.11,67.18,67.07,67.1,6200.0,67.11,67.18,67.07,67.1,6200.0
2015-01-09 11:30:00,67.1,67.18,67.06,67.1,5800.0,67.1,67.18,67.06,67.1,5800.0
2015-01-09 11:35:00,67.1,67.16,67.08,67.13,4300.0,67.1,67.16,67.08,67.13,4300.0
2015-01-09 11:40:00,67.12,67.35,67.08,67.35,4200.0,67.12,67.35,67.08,67.35,4200.0
2015-01-09 11:45:00,67.36,67.61,67.35,67.61,5300.0,67.36,67.61,67.35,67.61,5300.0
2015-01-09 11:50:00,67.55,67.71,67.54,67.69,12100.0,67.55,67.71,67.54,67.69,12100.0
2015-01-09 11:55:00,67.62,67.73,67.62,67.72,37200.0,67.62,67.73,67.62,67.72,37200.0
2015-01-09 12:00:00,67.72,67.74,67.69,67.7,3200.0,67.72,67.74,67.69,67.7,3200.0
2015-01-09 12:05:00,67.73,67.74,67.52,67.56,14100.0,67.73,67.74,67.52,67.56,14100.0
2015-01-09 12:10:00,67.52,67.57,67.44,67.56,6000.0,67.52,67.57,67.44,67.56,6000.0
2015-01-09 12:15:00,67.51,67.52,67.38,67.43,4000.0,67.51,67.52,67.38,67.43,4000.0
2015-01-09 12:20:00,67.4,67.41,67.22,67.25,33700.0,67.4,67.41,67.22,67.25,33700.0
2015-01-09 12:25:00,67.24,67.26,67.14,67.22,5100.0,67.24,67.26,67.14,67.22,5100.0
2015-01-09 12:30:00,67.26,67.45,67.24,67.25,21700.0,67.26,67.45,67.24,67.25,21700.0
2015-01-09 12:35:00,67.25,67.3,67.15,67.24,5100.0,67.25,67.3,67.15,67.24,5100.0
2015-01-09 12:40:00,67.3,67.3,67.21,67.24,3300.0,67.3,67.3,67.21,67.24,3300.0
2015-01-09 12:45:00,67.24,67.25,67.14,67.17,5800.0,67.24,67.25,67.14,67.17,5800.0
2015-01-09 12:50:00,67.17,67.18,67.09,67.16,4700.0,67.17,67.18,67.09,67.16,4700.0
2015-01-09 12:55:00,67.17,67.23,67.08,67.09,3500.0,67.17,67.23,67.08,67.09,3500.0
2015-01-09 13:00:00,67.08,67.11,66.86,66.91,8200.0,67.08,67.11,66.86,66.91,8200.0
2015-01-09 13:05:00,66.93,66.93,66.7,66.84,25900.0,66.93,66.93,66.7,66.84,25900.0
2015-01-09 13:10:00,66.82,67.0,66.82,67.0,1800.0,66.82,67.0,66.82,67.0,1800.0
2015-01-09 13:15:00,67.02,67.11,66.93,66.95,2800.0,67.02,67.11,66.93,66.95,2800.0
2015-01-09 13:20:00,66.98,66.98,66.89,66.92,1900.0,66.98,66.98,66.89,66.92,1900.0
2015-01-09 13:25:00,66.93,66.95,66.87,66.92,8700.0,66.93,66.95,66.87,66.92,8700.0
2015-01-09 13:30:00,66.96,67.01,66.88,67.01,18500.0,66.96,67.01,66.88,67.01,18500.0
2015-01-09 13:35:00,67.01,67.05,66.9,66.97,14000.0,67.01,67.05,66.9,66.97,14000.0
2015-01-09 13:40:00,66.96,67.07,66.96,67.04,4300.0,66.96,67.07,66.96,67.04,4300.0
2015-01-09 13:45:00,67.09,67.22,67.08,67.22,3100.0,67.09,67.22,67.08,67.22,3100.0
2015-01-09 13:50:00,67.17,67.25,67.14,67.24,6400.0,67.17,67.25,67.14,67.24,6400.0
2015-01-09 13:55:00,67.24,67.24,66.95,66.98,5300.0,67.24,67.24,66.95,66.98,5300.0
2015-01-09 14:00:00,66.99,67.04,66.95,67.02,12500.0,66.99,67.04,66.95,67.02,12500.0
2015-01-09 14:05:00,67.02,67.06,66.94,67.04,11500.0,67.02,67.06,66.94,67.04,11500.0
2015-01-09 14:10:00,66.98,67.03,66.93,66.95,9100.0,66.98,67.03,66.93,66.95,9100.0
2015-01-09 14:15:00,66.95,66.98,66.91,66.98,2100.0,66.95,66.98,66.91,66.98,2100.0
2015-01-09 14:20:00,66.95,67.0,66.93,66.97,6000.0,66.95,67.0,66.93,66.97,6000.0
2015-01-09 14:25:00,66.97,67.02,66.97,66.98,3600.0,66.97,67.02,66.97,66.98,3600.0
2015-01-09 14:30:00,66.97,67.02,66.94,67.0,2900.0,66.97,67.02,66.94,67.0,2900.0
2015-01-09 14:35:00,67.0,67.14,67.0,67.04,5000.0,67.0,67.14,67.0,67.04,5000.0
2015-01-09 14:40:00,67.05,67.11,67.05,67.07,5600.0,67.05,67.11,67.05,67.07,5600.0
2015-01-09 14:45:00,67.06,67.08,66.94,66.98,6400.0,67.06,67.08,66.94,66.98,6400.0
2015-01-09 14:50:00,66.94,67.07,66.94,67.07,8000.0,66.94,67.07,66.94,67.07,8000.0
2015-01-09 14:55:00,67.08,67.13,67.05,67.1,3000.0,67.08,67.13,67.05,67.1,3000.0
2015-01-09 15:00:00,67.12,67.12,67.04,67.12,5600.0,67.12,67.12,67.04,67.12,5600.0
2015-01-09 15:05:00,67.13,67.16,67.08,67.12,6300.0,67.13,67.16,67.08,67.12,6300.0
2015-01-09 15:10:00,67.12,67.37,67.12,67.36,4300.0,67.12,67.37,67.12,67.36,4300.0
2015-01-09 15:15:00,67.36,67.37,67.24,67.27,6300.0,67.36,67.37,67.24,67.27,6300.0
2015-01-09 15:20:00,67.29,67.29,67.14,67.14,4800.0,67.29,67.29,67.14,67.14,4800.0
2015-01-09 15:25:00,67.15,67.17,67.11,67.13,17100.0,67.15,67.17,67.11,67.13,17100.0
2015-01-09 15:30:00,67.14,67.15,66.97,67.08,13400.0,67.14,67.15,66.97,67.08,13400.0
2015-01-09 15:35:00,67.08,67.12,67.01,67.08,18800.0,67.08,67.12,67.01,67.08,18800.0
2015-01-09 15:40:00,67.08,67.29,67.07,67.22,7500.0,67.08,67.29,67.07,67.22,7500.0
2015-01-09 15:45:00,67.22,67.38,67.11,67.14,29300.0,67.22,67.38,67.11,67.14,29300.0
2015-01-09 15:50:00,67.14,67.17,67.09,67.14,26300.0,67.14,67.17,67.09,67.14,26300.0
2015-01-09 15:55:00,67.12,67.16,67.08,67.14,39700.0,67.12,67.16,67.08,67.14,39700.0
2015-01-12 09:30:00,67.12,67.12,66.5,66.84,16100.0,67.12,67.12,66.5,66.84,16100.0
2015-01-12 09:35:00,66.87,66.92,66.51,66.78,9500.0,66.87,66.92,66.51,66.78,9500.0
2015-01-12 09:40:00,66.75,66.96,66.71,66.96,6400.0,66.75,66.96,66.71,66.96,6400.0
2015-01-12 09:45:00,66.98,67.33,66.75,66.87,49600.0,66.98,67.33,66.75,66.87,49600.0
2015-01-12 09:50:00,66.87,67.0,66.63,66.99,4300.0,66.87,67.0,66.63,66.99,4300.0
2015-01-12 09:55:00,66.88,66.99,66.66,66.95,11200.0,66.88,66.99,66.66,66.95,11200.0
2015-01-12 10:00:00,66.9,66.9,66.55,66.79,24500.0,66.9,66.9,66.55,66.79,24500.0
2015-01-12 10:05:00,66.85,67.18,66.81,67.14,23700.0,66.85,67.18,66.81,67.14,23700.0
2015-01-12 10:10:00,67.21,67.42,67.14,67.33,12800.0,67.21,67.42,67.14,67.33,12800.0
2015-01-12 10:15:00,67.28,67.74,67.28,67.74,15800.0,67.28,67.74,67.28,67.74,15800.0
2015-01-12 10:20:00,67.69,67.82,67.57,67.61,18700.0,67.69,67.82,67.57,67.61,18700.0
2015-01-12 10:25:00,67.63,67.82,67.61,67.8,13200.0,67.63,67.82,67.61,67.8,13200.0
2015-01-12 10:30:00,67.74,67.79,67.35,67.42,13400.0,67.74,67.79,67.35,67.42,13400.0
2015-01-12 10:35:00,67.38,67.47,67.27,67.27,7100.0,67.38,67.47,67.27,67.27,7100.0
2015-01-12 10:40:00,67.24,67.78,67.22,67.55,20900.0,67.24,67.78,67.22,67.55,20900.0
2015-01-12 10:45:00,67.55,67.68,67.5,67.59,46300.0,67.55,67.68,67.5,67.59,46300.0
2015-01-12 10:50:00,67.76,68.07,67.67,67.98,6500.0,67.76,68.07,67.67,67.98,6500.0
2015-01-12 10:55:00,67.96,68.17,67.96,68.16,5100.0,67.96,68.17,67.96,68.16,5100.0
2015-01-12 11:00:00,68.19,68.25,68.12,68.15,4600.0,68.19,68.25,68.12,68.15,4600.0
2015-01-12 11:05:00,68.12,68.14,67.83,67.83,3600.0,68.12,68.14,67.83,67.83,3600.0
2015-01-12 11:10:00,67.85,67.99,67.85,67.95,6100.0,67.85,67.99,67.85,67.95,6100.0
2015-01-12 11:15:00,67.95,68.09,67.95,68.0,21400.0,67.95,68.09,67.95,68.0,21400.0
2015-01-12 11:20:00,67.97,68.02,67.86,67.99,3400.0,67.97,68.02,67.86,67.99,3400.0
2015-01-12 11:25:00,67.93,68.04,67.93,67.96,3000.0,67.93,68.04,67.93,67.96,3000.0
2015-01-12 11:30:00,68.09,68.2,67.96,68.09,8100.0,68.09,68.2,67.96,68.09,8100.0
2015-01-12 11:35:00,68.02,68.09,67.97,68.09,3300.0,68.02,68.09,67.97,68.09,3300.0
2015-01-12 11:40:00,68.15,68.2,68.1,68.15,2300.0,68.15,68.2,68.1,68.15,2300.0
2015-01-12 11:45:00,68.17,68.21,67.94,67.94,6500.0,68.17,68.21,67.94,67.94,6500.0
2015-01-12 11:50:00,67.98,68.02,67.89,68.0,5600.0,67.98,68.02,67.89,68.0,5600.0
2015-01-12 11:55:00,67.98,68.1,67.97,68.1,3200.0,67.98,68.1,67.97,68.1,3200.0
2015-01-12 12:00:00,68.14,68.32,68.1,68.15,5400.0,68.14,68.32,68.1,68.15,5400.0
2015-01-12 12:05:00,68.11,68.11,68.0,68.02,2000.0,68.11,68.11,68.0,68.02,2000.0
2015-01-12 12:10:00,68.07,68.29,68.04,68.2,2800.0,68.07,68.29,68.04,68.2,2800.0
2015-01-12 12:15:00,68.22,68.22,68.02,68.08,2100.0,68.22,68.22,68.02,68.08,2100.0
2015-01-12 12:20:00,68.1,68.12,68.05,68.1,2800.0,68.1,68.12,68.05,68.1,2800.0
2015-01-12 12:25:00,68.07,68.1,68.0,68.1,2800.0,68.07,68.1,68.0,68.1,2800.0
2015-01-12 12:30:00,68.1,68.15,68.07,68.09,6000.0,68.1,68.15,68.07,68.09,6000.0
2015-01-12 12:35:00,68.09,68.26,68.09,68.2,7400.0,68.09,68.26,68.09,68.2,7400.0
2015-01-12 12:40:00,68.23,68.35,68.07,68.18,8600.0,68.23,68.35,68.07,68.18,8600.0
2015-01-12 12:45:00,68.2,68.21,68.11,68.14,3300.0,68.2,68.21,68.11,68.14,3300.0
2015-01-12 12:50:00,68.13,68.19,68.11,68.19,2600.0,68.13,68.19,68.11,68.19,2600.0
2015-01-12 12:55:00,68.18,68.36,68.18,68.29,6800.0,68.18,68.36,68.18,68.29,6800.0
2015-01-12 13:00:00,68.25,68.27,68.08,68.1,8700.0,68.25,68.27,68.08,68.1,8700.0
2015-01-12 13:05:00,68.11,68.12,68.02,68.06,2900.0,68.11,68.12,68.02,68.06,2900.0
2015-01-12 13:10:00,68.15,68.2,68.06,68.2,1600.0,68.15,68.2,68.06,68.2,1600.0
2015-01-12 13:15:00,68.18,68.19,68.02,68.02,2600.0,68.18,68.19,68.02,68.02,2600.0
2015-01-12 13:20:00,68.0,68.07,67.98,68.07,2500.0,68.0,68.07,67.98,68.07,2500.0
2015-01-12 13:25:00,68.05,68.08,68.0,68.05,2700.0,68.05,68.08,68.0,68.05,2700.0
2015-01-12 13:30:00,68.07,68.11,68.05,68.1,2800.0,68.07,68.11,68.05,68.1,2800.0
2015-01-12 13:35:00,68.09,68.1,68.04,68.06,2800.0,68.09,68.1,68.04,68.06,2800.0
2015-01-12 13:40:00,68.05,68.05,67.95,67.95,3100.0,68.05,68.05,67.95,67.95,3100.0
2015-01-12 13:45:00,68.02,68.27,68.02,68.25,11400.0,68.02,68.27,68.02,68.25,11400.0
2015-01-12 13:50:00,68.23,68.27,68.11,68.17,11200.0,68.23,68.27,68.11,68.17,11200.0
2015-01-12 13:55:00,68.16,68.16,68.12,68.12,1700.0,68.16,68.16,68.12,68.12,1700.0
2015-01-12 14:00:00,68.06,68.09,68.02,68.05,2000.0,68.06,68.09,68.02,68.05,2000.0
2015-01-12 14:05:00,68.09,68.13,68.05,68.09,1200.0,68.09,68.13,68.05,68.09,1200.0
2015-01-12 14:10:00,68.19,68.26,68.19,68.26,1800.0,68.19,68.26,68.19,68.26,1800.0
2015-01-12 14:15:00,68.28,68.29,68.16,68.19,2500.0,68.28,68.29,68.16,68.19,2500.0
2015-01-12 14:20:00,68.13,68.17,67.96,68.02,2200.0,68.13,68.17,67.96,68.02,2200.0
2015-01-12 14:25:00,68.02,68.15,67.99,68.05,4700.0,68.02,68.15,67.99,68.05,4700.0
2015-01-12 14:30:00,68.03,68.03,67.67,67.75,5400.0,68.03,68.03,67.67,67.75,5400.0
2015-01-12 14:35:00,67.75,67.98,67.75,67.98,2800.0,67.75,67.98,67.75,67.98,2800.0
2015-01-12 14:40:00,67.94,68.09,67.94,68.06,3300.0,67.94,68.09,67.94,68.06,3300.0
2015-01-12 14:45:00,68.08,68.16,68.06,68.16,2800.0,68.08,68.16,68.06,68.16,2800.0
2015-01-12 14:50:00,68.17,68.21,68.12,68.13,2300.0,68.17,68.21,68.12,68.13,2300.0
2015-01-12 14:55:00,68.13,68.13,68.05,68.13,3300.0,68.13,68.13,68.05,68.13,3300.0
2015-01-12 15:00:00,68.12,68.19,68.07,68.07,3700.0,68.12,68.19,68.07,68.07,3700.0
2015-01-12 15:05:00,68.04,68.09,67.9,68.01,10700.0,68.04,68.09,67.9,68.01,10700.0
2015-01-12 15:10:00,68.03,68.21,68.0,68.01,4400.0,68.03,68.21,68.0,68.01,4400.0
2015-01-12 15:15:00,68.0,68.19,67.97,68.15,6500.0,68.0,68.19,67.97,68.15,6500.0
2015-01-12 15:20:00,68.13,68.16,68.04,68.1,6500.0,68.13,68.16,68.04,68.1,6500.0
2015-01-12 15:25:00,68.08,68.14,68.0,68.0,6800.0,68.08,68.14,68.0,68.0,6800.0
2015-01-12 15:30:00,68.0,68.15,68.0,68.02,13300.0,68.0,68.15,68.0,68.02,13300.0
2015-01-12 15:35:00,68.0,68.03,67.94,68.02,9700.0,68.0,68.03,67.94,68.02,9700.0
2015-01-12 15:40:00,68.01,68.15,68.01,68.12,7000.0,68.01,68.15,68.01,68.12,7000.0
2015-01-12 15:45:00,68.12,68.44,68.12,68.28,13500.0,68.12,68.44,68.12,68.28,13500.0
2015-01-12 15:50:00,68.29,68.31,68.12,68.23,14600.0,68.29,68.31,68.12,68.23,14600.0
2015-01-12 15:55:00,68.23,68.23,68.12,68.16,24800.0,68.23,68.23,68.12,68.16,24800.0
2015-01-13 09:30:00,67.8,68.19,67.7,68.19,35500.0,67.8,68.19,67.7,68.19,35500.0
2015-01-13 09:35:00,68.19,68.73,68.19,68.64,6500.0,68.19,68.73,68.19,68.64,6500.0
2015-01-13 09:40:00,68.64,68.89,68.56,68.59,7600.0,68.64,68.89,68.56,68.59,7600.0
2015-01-13 09:45:00,68.64,68.9,68.64,68.83,3900.0,68.64,68.9,68.64,68.83,3900.0
2015-01-13 09:50:00,68.9,69.17,68.89,69.06,18000.0,68.9,69.17,68.89,69.06,18000.0
2015-01-13 09:55:00,69.07,69.22,69.02,69.19,11900.0,69.07,69.22,69.02,69.19,11900.0
2015-01-13 10:00:00,69.2,69.22,69.05,69.21,3900.0,69.2,69.22,69.05,69.21,3900.0
2015-01-13 10:05:00,69.25,69.39,69.12,69.27,14700.0,69.25,69.39,69.12,69.27,14700.0
2015-01-13 10:10:00,69.29,69.44,69.23,69.31,14200.0,69.29,69.44,69.23,69.31,14200.0
2015-01-13 10:15:00,69.4,69.41,69.18,69.18,14900.0,69.4,69.41,69.18,69.18,14900.0
2015-01-13 10:20:00,69.1,69.13,68.98,68.98,4300.0,69.1,69.13,68.98,68.98,4300.0
2015-01-13 10:25:00,68.99,69.04,68.91,69.03,1900.0,68.99,69.04,68.91,69.03,1900.0
2015-01-13 10:30:00,68.87,68.95,68.77,68.9,20100.0,68.87,68.95,68.77,68.9,20100.0
2015-01-13 10:35:00,68.89,68.89,68.77,68.81,8300.0,68.89,68.89,68.77,68.81,8300.0
2015-01-13 10:40:00,68.8,68.83,68.66,68.66,1800.0,68.8,68.83,68.66,68.66,1800.0
2015-01-13 10:45:00,68.69,68.75,68.65,68.75,6100.0,68.69,68.75,68.65,68.75,6100.0
2015-01-13 10:50:00,68.76,68.97,68.67,68.67,12100.0,68.76,68.97,68.67,68.67,12100.0
2015-01-13 10:55:00,68.69,68.76,68.64,68.68,2200.0,68.69,68.76,68.64,68.68,2200.0
2015-01-13 11:00:00,68.63,68.78,68.58,68.59,2100.0,68.63,68.78,68.58,68.59,2100.0
2015-01-13 11:05:00,68.55,68.72,68.54,68.54,5900.0,68.55,68.72,68.54,68.54,5900.0
2015-01-13 11:10:00,68.51,68.63,68.51,68.55,13800.0,68.51,68.63,68.51,68.55,13800.0
2015-01-13 11:15:00,68.52,68.62,68.44,68.44,9100.0,68.52,68.62,68.44,68.44,9100.0
2015-01-13 11:20:00,68.45,68.45,68.33,68.33,2900.0,68.45,68.45,68.33,68.33,2900.0
2015-01-13 11:25:00,68.31,68.55,68.26,68.54,2200.0,68.31,68.55,68.26,68.54,2200.0
2015-01-13 11:30:00,68.57,68.57,68.39,68.39,1700.0,68.57,68.57,68.39,68.39,1700.0
2015-01-13 11:35:00,68.41,68.67,68.37,68.45,3100.0,68.41,68.67,68.37,68.45,3100.0
2015-01-13 11:40:00,68.45,68.56,68.45,68.5,1100.0,68.45,68.56,68.45,68.5,1100.0
2015-01-13 11:45:00,68.46,68.74,68.45,68.74,3100.0,68.46,68.74,68.45,68.74,3100.0
2015-01-13 11:50:00,68.8,68.82,68.67,68.73,4000.0,68.8,68.82,68.67,68.73,4000.0
2015-01-13 11:55:00,68.69,68.81,68.65,68.65,3400.0,68.69,68.81,68.65,68.65,3400.0
2015-01-13 12:00:00,68.6,68.6,68.43,68.47,1100.0,68.6,68.6,68.43,68.47,1100.0
2015-01-13 12:05:00,68.49,68.61,68.48,68.6,2500.0,68.49,68.61,68.48,68.6,2500.0
2015-01-13 12:10:00,68.59,68.59,68.5,68.52,1700.0,68.59,68.59,68.5,68.52,1700.0
2015-01-13 12:15:00,68.52,68.56,68.37,68.38,2100.0,68.52,68.56,68.37,68.38,2100.0
2015-01-13 12:20:00,68.41,68.42,68.24,68.24,4700.0,68.41,68.42,68.24,68.24,4700.0
2015-01-13 12:25:00,68.2,68.29,68.16,68.27,2000.0,68.2,68.29,68.16,68.27,2000.0
2015-01-13 12:30:00,68.26,68.26,68.0,68.03,2500.0,68.26,68.26,68.0,68.03,2500.0
2015-01-13 12:35:00,68.1,68.11,67.97,68.01,1600.0,68.1,68.11,67.97,68.01,1600.0
2015-01-13 12:40:00,67.9,67.98,67.9,67.98,800.0,67.9,67.98,67.9,67.98,800.0
2015-01-13 12:45:00,68.0,68.06,67.9,68.02,1800.0,68.0,68.06,67.9,68.02,1800.0
2015-01-13 12:50:00,68.02,68.13,67.95,67.99,3000.0,68.02,68.13,67.95,67.99,3000.0
2015-01-13 12:55:00,68.07,68.22,67.99,68.19,6000.0,68.07,68.22,67.99,68.19,6000.0
2015-01-13 13:00:00,68.21,68.27,68.21,68.27,1200.0,68.21,68.27,68.21,68.27,1200.0
2015-01-13 13:05:00,68.29,68.31,68.23,68.28,1700.0,68.29,68.31,68.23,68.28,1700.0
2015-01-13 13:10:00,68.26,68.32,68.26,68.26,1500.0,68.26,68.32,68.26,68.26,1500.0
2015-01-13 13:15:00,68.28,68.29,68.23,68.23,1000.0,68.28,68.29,68.23,68.23,1000.0
2015-01-13 13:20:00,68.23,68.23,67.79,67.86,3000.0,68.23,68.23,67.79,67.86,3000.0
2015-01-13 13:25:00,67.85,67.85,67.62,67.71,2000.0,67.85,67.85,67.62,67.71,2000.0
2015-01-13 13:30:00,67.65,67.66,67.43,67.54,2900.0,67.65,67.66,67.43,67.54,2900.0
2015-01-13 13:35:00,67.52,67.57,67.37,67.4,1300.0,67.52,67.57,67.37,67.4,1300.0
2015-01-13 13:40:00,67.32,67.39,67.15,67.21,3400.0,67.32,67.39,67.15,67.21,3400.0
2015-01-13 13:45:00,67.17,67.3,67.17,67.23,1300.0,67.17,67.3,67.17,67.23,1300.0
2015-01-13 13:50:00,67.04,67.04,66.64,66.68,3100.0,67.04,67.04,66.64,66.68,3100.0
2015-01-13 13:55:00,66.64,66.92,66.64,66.78,1900.0,66.64,66.92,66.64,66.78,1900.0
2015-01-13 14:00:00,66.81,66.89,66.7,66.89,4000.0,66.81,66.89,66.7,66.89,4000.0
2015-01-13 14:05:00,66.78,66.78,66.58,66.61,2100.0,66.78,66.78,66.58,66.61,2100.0
2015-01-13 14:10:00,66.63,66.65,66.46,66.46,2400.0,66.63,66.65,66.46,66.46,2400.0
2015-01-13 14:15:00,66.51,66.65,66.46,66.57,6500.0,66.51,66.65,66.46,66.57,6500.0
2015-01-13 14:20:00,66.57,66.61,66.49,66.55,3600.0,66.57,66.61,66.49,66.55,3600.0
2015-01-13 14:25:00,66.61,67.01,66.61,67.01,3300.0,66.61,67.01,66.61,67.01,3300.0
2015-01-13 14:30:00,67.07,67.13,66.98,67.07,3300.0,67.07,67.13,66.98,67.07,3300.0
2015-01-13 14:35:00,67.09,67.28,67.03,67.22,3700.0,67.09,67.28,67.03,67.22,3700.0
2015-01-13 14:40:00,67.18,67.21,67.03,67.2,3600.0,67.18,67.21,67.03,67.2,3600.0
2015-01-13 14:45:00,67.24,67.31,66.99,67.05,4200.0,67.24,67.31,66.99,67.05,4200.0
2015-01-13 14:50:00,67.02,67.23,67.02,67.14,4500.0,67.02,67.23,67.02,67.14,4500.0
2015-01-13 14:55:00,67.13,67.16,66.85,66.85,10700.0,67.13,67.16,66.85,66.85,10700.0
2015-01-13 15:00:00,66.81,66.94,66.8,66.81,4300.0,66.81,66.94,66.8,66.81,4300.0
2015-01-13 15:05:00,66.82,66.9,66.68,66.7,4600.0,66.82,66.9,66.68,66.7,4600.0
2015-01-13 15:10:00,66.74,67.11,66.73,67.11,5300.0,66.74,67.11,66.73,67.11,5300.0
2015-01-13 15:15:00,67.12,67.17,67.09,67.1,5400.0,67.12,67.17,67.09,67.1,5400.0
2015-01-13 15:20:00,67.09,67.17,66.98,67.17,4200.0,67.09,67.17,66.98,67.17,4200.0
2015-01-13 15:25:00,67.16,67.23,66.93,66.93,5400.0,67.16,67.23,66.93,66.93,5400.0
2015-01-13 15:30:00,66.89,67.23,66.86,67.17,5000.0,66.89,67.23,66.86,67.17,5000.0
2015-01-13 15:35:00,67.18,67.51,67.13,67.51,5600.0,67.18,67.51,67.13,67.51,5600.0
2015-01-13 15:40:00,67.52,67.53,67.36,67.41,7000.0,67.52,67.53,67.36,67.41,7000.0
2015-01-13 15:45:00,67.38,67.38,67.23,67.32,9800.0,67.38,67.38,67.23,67.32,9800.0
2015-01-13 15:50:00,67.35,67.39,67.21,67.35,14000.0,67.35,67.39,67.21,67.35,14000.0
2015-01-13 15:55:00,67.32,67.37,67.15,67.28,20500.0,67.32,67.37,67.15,67.28,20500.0
2015-01-14 09:30:00,66.19,66.53,66.17,66.33,17600.0,66.19,66.53,66.17,66.33,17600.0
2015-01-14 09:35:00,66.55,66.55,65.73,65.83,11200.0,66.55,66.55,65.73,65.83,11200.0
2015-01-14 09:40:00,65.84,66.04,65.83,65.88,4700.0,65.84,66.04,65.83,65.88,4700.0
2015-01-14 09:45:00,65.97,66.07,65.86,65.95,8600.0,65.97,66.07,65.86,65.95,8600.0
2015-01-14 09:50:00,65.98,65.99,65.8,65.87,5400.0,65.98,65.99,65.8,65.87,5400.0
2015-01-14 09:55:00,65.84,65.95,65.8,65.92,5200.0,65.84,65.95,65.8,65.92,5200.0
2015-01-14 10:00:00,66.02,66.35,66.0,66.12,10500.0,66.02,66.35,66.0,66.12,10500.0
2015-01-14 10:05:00,66.2,66.32,66.17,66.28,20400.0,66.2,66.32,66.17,66.28,20400.0
2015-01-14 10:10:00,66.33,66.49,66.3,66.31,4900.0,66.33,66.49,66.3,66.31,4900.0
2015-01-14 10:15:00,66.3,66.49,66.3,66.3,9300.0,66.3,66.49,66.3,66.3,9300.0
2015-01-14 10:20:00,66.3,66.45,66.3,66.35,8100.0,66.3,66.45,66.3,66.35,8100.0
2015-01-14 10:25:00,66.36,66.36,66.2,66.22,20600.0,66.36,66.36,66.2,66.22,20600.0
2015-01-14 10:30:00,66.19,66.27,65.93,66.26,13500.0,66.19,66.27,65.93,66.26,13500.0
2015-01-14 10:35:00,66.22,66.3,65.96,65.96,4700.0,66.22,66.3,65.96,65.96,4700.0
2015-01-14 10:40:00,65.99,66.26,65.99,66.22,12500.0,65.99,66.26,65.99,66.22,12500.0
2015-01-14 10:45:00,66.17,66.21,65.95,65.98,9400.0,66.17,66.21,65.95,65.98,9400.0
2015-01-14 10:50:00,65.96,66.43,65.94,66.28,12100.0,65.96,66.43,65.94,66.28,12100.0
2015-01-14 10:55:00,66.29,66.45,66.29,66.29,5800.0,66.29,66.45,66.29,66.29,5800.0
2015-01-14 11:00:00,66.31,66.42,66.25,66.33,17900.0,66.31,66.42,66.25,66.33,17900.0
2015-01-14 11:05:00,66.34,66.37,66.13,66.13,5500.0,66.34,66.37,66.13,66.13,5500.0
2015-01-14 11:10:00,66.13,66.21,66.09,66.13,3300.0,66.13,66.21,66.09,66.13,3300.0
2015-01-14 11:15:00,66.12,66.23,66.0,66.19,4700.0,66.12,66.23,66.0,66.19,4700.0
2015-01-14 11:20:00,66.2,66.36,66.15,66.15,4200.0,66.2,66.36,66.15,66.15,4200.0
2015-01-14 11:25:00,66.26,66.26,66.08,66.14,900.0,66.26,66.26,66.08,66.14,900.0
2015-01-14 11:30:00,65.99,66.16,65.96,66.05,2000.0,65.99,66.16,65.96,66.05,2000.0
2015-01-14 11:35:00,66.1,66.37,66.1,66.35,4300.0,66.1,66.37,66.1,66.35,4300.0
2015-01-14 11:40:00,66.27,66.47,66.26,66.32,17900.0,66.27,66.47,66.26,66.32,17900.0
2015-01-14 11:45:00,66.32,66.44,66.32,66.44,3200.0,66.32,66.44,66.32,66.44,3200.0
2015-01-14 11:50:00,66.39,66.51,66.28,66.3,1900.0,66.39,66.51,66.28,66.3,1900.0
2015-01-14 11:55:00,66.21,66.37,66.19,66.33,1400.0,66.21,66.37,66.19,66.33,1400.0
2015-01-14 12:00:00,66.31,66.37,66.23,66.32,13000.0,66.31,66.37,66.23,66.32,13000.0
2015-01-14 12:05:00,66.34,66.34,66.07,66.07,900.0,66.34,66.34,66.07,66.07,900.0
2015-01-14 12:10:00,65.99,65.99,65.8,65.92,2600.0,65.99,65.99,65.8,65.92,2600.0
2015-01-14 12:15:00,65.96,66.01,65.85,65.85,3400.0,65.96,66.01,65.85,65.85,3400.0
2015-01-14 12:20:00,65.86,66.15,65.83,66.05,14800.0,65.86,66.15,65.83,66.05,14800.0
2015-01-14 12:25:00,66.07,66.26,66.06,66.26,10600.0,66.07,66.26,66.06,66.26,10600.0
2015-01-14 12:30:00,66.25,66.3,66.18,66.24,1300.0,66.25,66.3,66.18,66.24,1300.0
2015-01-14 12:35:00,66.35,66.45,66.35,66.44,900.0,66.35,66.45,66.35,66.44,900.0
2015-01-14 12:40:00,66.47,66.6,66.32,66.32,1900.0,66.47,66.6,66.32,66.32,1900.0
2015-01-14 12:45:00,66.28,66.42,66.25,66.33,4000.0,66.28,66.42,66.25,66.33,4000.0
2015-01-14 12:50:00,66.33,66.39,66.27,66.29,1800.0,66.33,66.39,66.27,66.29,1800.0
2015-01-14 12:55:00,66.22,66.43,66.22,66.37,1600.0,66.22,66.43,66.22,66.37,1600.0
2015-01-14 13:00:00,66.35,66.41,66.25,66.35,1900.0,66.35,66.41,66.25,66.35,1900.0
2015-01-14 13:05:00,66.33,66.38,66.21,66.23,4100.0,66.33,66.38,66.21,66.23,4100.0
2015-01-14 13:10:00,66.16,66.19,66.0,66.0,1000.0,66.16,66.19,66.0,66.0,1000.0
2015-01-14 13:15:00,66.03,66.06,65.92,66.06,3300.0,66.03,66.06,65.92,66.06,3300.0
2015-01-14 13:20:00,65.97,66.14,65.95,66.13,8500.0,65.97,66.14,65.95,66.13,8500.0
2015-01-14 13:25:00,66.11,66.27,66.1,66.12,13000.0,66.11,66.27,66.1,66.12,13000.0
2015-01-14 13:30:00,65.99,66.0,65.82,65.84,3500.0,65.99,66.0,65.82,65.84,3500.0
2015-01-14 13:35:00,65.84,65.9,65.72,65.72,3600.0,65.84,65.9,65.72,65.72,3600.0
2015-01-14 13:40:00,65.69,65.73,65.48,65.58,4000.0,65.69,65.73,65.48,65.58,4000.0
2015-01-14 13:45:00,65.56,65.75,65.49,65.67,9900.0,65.56,65.75,65.49,65.67,9900.0
2015-01-14 13:50:00,65.7,65.71,65.42,65.71,12100.0,65.7,65.71,65.42,65.71,12100.0
2015-01-14 13:55:00,65.72,65.96,65.71,65.93,3400.0,65.72,65.96,65.71,65.93,3400.0
2015-01-14 14:00:00,65.9,66.16,65.88,66.08,3000.0,65.9,66.16,65.88,66.08,3000.0
2015-01-14 14:05:00,66.1,66.1,65.79,65.79,3600.0,66.1,66.1,65.79,65.79,3600.0
2015-01-14 14:10:00,65.8,66.2,65.8,66.13,3100.0,65.8,66.2,65.8,66.13,3100.0
2015-01-14 14:15:00,66.17,66.28,66.12,66.28,14200.0,66.17,66.28,66.12,66.28,14200.0
2015-01-14 14:20:00,66.25,66.25,66.15,66.2,3600.0,66.25,66.25,66.15,66.2,3600.0
2015-01-14 14:25:00,66.18,66.42,66.17,66.23,3400.0,66.18,66.42,66.17,66.23,3400.0
2015-01-14 14:30:00,66.28,66.46,66.24,66.34,22500.0,66.28,66.46,66.24,66.34,22500.0
2015-01-14 14:35:00,66.36,66.38,66.25,66.32,5400.0,66.36,66.38,66.25,66.32,5400.0
2015-01-14 14:40:00,66.34,66.37,66.16,66.17,3000.0,66.34,66.37,66.16,66.17,3000.0
2015-01-14 14:45:00,66.2,66.24,66.08,66.08,3200.0,66.2,66.24,66.08,66.08,3200.0
2015-01-14 14:50:00,66.06,66.06,65.85,65.94,3000.0,66.06,66.06,65.85,65.94,3000.0
2015-01-14 14:55:00,65.88,66.02,65.87,65.97,2000.0,65.88,66.02,65.87,65.97,2000.0
2015-01-14 15:00:00,65.98,66.34,65.98,66.26,5000.0,65.98,66.34,65.98,66.26,5000.0
2015-01-14 15:05:00,66.27,66.3,66.15,66.22,5100.0,66.27,66.3,66.15,66.22,5100.0
2015-01-14 15:10:00,66.2,66.2,65.97,66.0,5900.0,66.2,66.2,65.97,66.0,5900.0
2015-01-14 15:15:00,66.0,66.34,65.99,66.31,5400.0,66.0,66.34,65.99,66.31,5400.0
2015-01-14 15:20:00,66.23,66.29,66.05,66.12,12800.0,66.23,66.29,66.05,66.12,12800.0
2015-01-14 15:25:00,66.14,66.17,65.94,66.12,9500.0,66.14,66.17,65.94,66.12,9500.0
2015-01-14 15:30:00,66.11,66.15,65.94,66.06,6000.0,66.11,66.15,65.94,66.06,6000.0
2015-01-14 15:35:00,66.04,66.07,65.9,66.05,6700.0,66.04,66.07,65.9,66.05,6700.0
2015-01-14 15:40:00,66.03,66.24,66.03,66.17,12600.0,66.03,66.24,66.03,66.17,12600.0
2015-01-14 15:45:00,66.15,66.43,66.15,66.39,16800.0,66.15,66.43,66.15,66.39,16800.0
2015-01-14 15:50:00,66.42,66.53,66.3,66.4,36100.0,66.42,66.53,66.3,66.4,36100.0
2015-01-14 15:55:00,66.39,66.48,66.23,66.31,35400.0,66.39,66.48,66.23,66.31,35400.0
2015-01-15 09:30:00,66.69,66.69,65.97,65.97,8000.0,66.69,66.69,65.97,65.97,8000.0
2015-01-15 09:35:00,65.82,66.19,65.5,65.65,3600.0,65.82,66.19,65.5,65.65,3600.0
2015-01-15 09:40:00,65.68,65.86,65.34,65.5,18000.0,65.68,65.86,65.34,65.5,18000.0
2015-01-15 09:45:00,65.5,65.58,65.36,65.42,7600.0,65.5,65.58,65.36,65.42,7600.0
2015-01-15 09:50:00,65.41,65.67,65.41,65.55,7300.0,65.41,65.67,65.41,65.55,7300.0
2015-01-15 09:55:00,65.42,65.49,65.27,65.27,8800.0,65.42,65.49,65.27,65.27,8800.0
2015-01-15 10:00:00,65.32,65.37,65.17,65.21,4700.0,65.32,65.37,65.17,65.21,4700.0
2015-01-15 10:05:00,65.21,65.43,65.1,65.42,8800.0,65.21,65.43,65.1,65.42,8800.0
2015-01-15 10:10:00,65.39,65.5,65.3,65.44,2900.0,65.39,65.5,65.3,65.44,2900.0
2015-01-15 10:15:00,65.45,65.76,65.45,65.66,11100.0,65.45,65.76,65.45,65.66,11100.0
2015-01-15 10:20:00,65.64,65.79,65.62,65.79,2600.0,65.64,65.79,65.62,65.79,2600.0
2015-01-15 10:25:00,65.79,65.98,65.77,65.9,17200.0,65.79,65.98,65.77,65.9,17200.0
2015-01-15 10:30:00,66.0,66.14,65.94,65.97,10600.0,66.0,66.14,65.94,65.97,10600.0
2015-01-15 10:35:00,65.99,66.0,65.81,65.88,5000.0,65.99,66.0,65.81,65.88,5000.0
2015-01-15 10:40:00,65.87,65.87,65.42,65.61,8100.0,65.87,65.87,65.42,65.61,8100.0
2015-01-15 10:45:00,65.64,65.74,65.54,65.54,2000.0,65.64,65.74,65.54,65.54,2000.0
2015-01-15 10:50:00,65.65,65.69,65.59,65.68,2300.0,65.65,65.69,65.59,65.68,2300.0
2015-01-15 10:55:00,65.66,65.68,65.28,65.35,11900.0,65.66,65.68,65.28,65.35,11900.0
2015-01-15 11:00:00,65.36,65.43,65.21,65.21,10700.0,65.36,65.43,65.21,65.21,10700.0
2015-01-15 11:05:00,65.21,65.32,65.21,65.23,11500.0,65.21,65.32,65.21,65.23,11500.0
2015-01-15 11:10:00,65.23,65.53,65.23,65.51,11000.0,65.23,65.53,65.23,65.51,11000.0
2015-01-15 11:15:00,65.48,65.53,65.23,65.23,7300.0,65.48,65.53,65.23,65.23,7300.0
2015-01-15 11:20:00,65.21,65.31,65.16,65.19,14200.0,65.21,65.31,65.16,65.19,14200.0
2015-01-15 11:25:00,65.16,65.23,65.09,65.11,16100.0,65.16,65.23,65.09,65.11,16100.0
2015-01-15 11:30:00,65.11,65.12,64.94,65.05,22300.0,65.11,65.12,64.94,65.05,22300.0
2015-01-15 11:35:00,65.04,65.07,64.62,64.76,12800.0,65.04,65.07,64.62,64.76,12800.0
2015-01-15 11:40:00,64.73,64.84,64.62,64.84,6100.0,64.73,64.84,64.62,64.84,6100.0
2015-01-15 11:45:00,64.8,64.9,64.68,64.73,11000.0,64.8,64.9,64.68,64.73,11000.0
2015-01-15 11:50:00,64.74,64.75,64.56,64.72,5600.0,64.74,64.75,64.56,64.72,5600.0
2015-01-15 11:55:00,64.72,64.73,64.44,64.69,18900.0,64.72,64.73,64.44,64.69,18900.0
2015-01-15 12:00:00,64.69,64.84,64.68,64.68,11700.0,64.69,64.84,64.68,64.68,11700.0
2015-01-15 12:05:00,64.63,64.71,64.6,64.64,4200.0,64.63,64.71,64.6,64.64,4200.0
2015-01-15 12:10:00,64.74,64.82,64.54,64.54,6000.0,64.74,64.82,64.54,64.54,6000.0
2015-01-15 12:15:00,64.6,64.61,64.43,64.61,5700.0,64.6,64.61,64.43,64.61,5700.0
2015-01-15 12:20:00,64.6,64.63,64.45,64.51,6100.0,64.6,64.63,64.45,64.51,6100.0
2015-01-15 12:25:00,64.53,64.62,64.44,64.58,17700.0,64.53,64.62,64.44,64.58,17700.0
2015-01-15 12:30:00,64.53,64.57,64.08,64.13,33800.0,64.53,64.57,64.08,64.13,33800.0
2015-01-15 12:35:00,64.19,64.21,63.94,63.95,5400.0,64.19,64.21,63.94,63.95,5400.0
2015-01-15 12:40:00,63.95,63.96,63.57,63.58,5900.0,63.95,63.96,63.57,63.58,5900.0
2015-01-15 12:45:00,63.61,63.75,63.58,63.65,6100.0,63.61,63.75,63.58,63.65,6100.0
2015-01-15 12:50:00,63.69,64.03,63.68,64.0,14300.0,63.69,64.03,63.68,64.0,14300.0
2015-01-15 12:55:00,64.01,64.01,63.82,63.89,2400.0,64.01,64.01,63.82,63.89,2400.0
2015-01-15 13:00:00,63.84,64.01,63.68,64.01,22900.0,63.84,64.01,63.68,64.01,22900.0
2015-01-15 13:05:00,64.01,64.06,63.75,63.91,20300.0,64.01,64.06,63.75,63.91,20300.0
2015-01-15 13:10:00,63.91,64.08,63.87,64.08,6100.0,63.91,64.08,63.87,64.08,6100.0
2015-01-15 13:15:00,64.13,64.26,64.13,64.26,5500.0,64.13,64.26,64.13,64.26,5500.0
2015-01-15 13:20:00,64.27,64.32,64.18,64.18,4800.0,64.27,64.32,64.18,64.18,4800.0
2015-01-15 13:25:00,64.21,64.3,64.08,64.09,4900.0,64.21,64.3,64.08,64.09,4900.0
2015-01-15 13:30:00,64.06,64.16,64.03,64.14,21500.0,64.06,64.16,64.03,64.14,21500.0
2015-01-15 13:35:00,64.15,64.15,64.07,64.1,4200.0,64.15,64.15,64.07,64.1,4200.0
2015-01-15 13:40:00,64.1,64.19,64.08,64.11,4500.0,64.1,64.19,64.08,64.11,4500.0
2015-01-15 13:45:00,64.13,64.18,64.1,64.16,4200.0,64.13,64.18,64.1,64.16,4200.0
2015-01-15 13:50:00,64.19,64.27,64.15,64.15,11300.0,64.19,64.27,64.15,64.15,11300.0
2015-01-15 13:55:00,64.15,64.15,64.02,64.03,7500.0,64.15,64.15,64.02,64.03,7500.0
2015-01-15 14:00:00,64.06,64.15,64.05,64.13,7500.0,64.06,64.15,64.05,64.13,7500.0
2015-01-15 14:05:00,64.13,64.15,63.98,64.07,11800.0,64.13,64.15,63.98,64.07,11800.0
2015-01-15 14:10:00,64.09,64.15,64.08,64.13,7200.0,64.09,64.15,64.08,64.13,7200.0
2015-01-15 14:15:00,64.12,64.2,64.11,64.18,8900.0,64.12,64.2,64.11,64.18,8900.0
2015-01-15 14:20:00,64.15,64.2,64.03,64.11,6700.0,64.15,64.2,64.03,64.11,6700.0
2015-01-15 14:25:00,64.11,64.13,64.04,64.1,4900.0,64.11,64.13,64.04,64.1,4900.0
2015-01-15 14:30:00,64.09,64.15,64.05,64.12,7300.0,64.09,64.15,64.05,64.12,7300.0
2015-01-15 14:35:00,64.12,64.2,64.0,64.08,7000.0,64.12,64.2,64.0,64.08,7000.0
2015-01-15 14:40:00,64.11,64.16,64.09,64.1,10900.0,64.11,64.16,64.09,64.1,10900.0
2015-01-15 14:45:00,64.11,64.25,64.01,64.15,5900.0,64.11,64.25,64.01,64.15,5900.0
2015-01-15 14:50:00,64.06,64.14,63.99,64.04,6200.0,64.06,64.14,63.99,64.04,6200.0
2015-01-15 14:55:00,64.09,64.26,64.03,64.17,3400.0,64.09,64.26,64.03,64.17,3400.0
2015-01-15 15:00:00,64.16,64.21,64.0,64.07,6700.0,64.16,64.21,64.0,64.07,6700.0
2015-01-15 15:05:00,64.09,64.16,64.0,64.13,5800.0,64.09,64.16,64.0,64.13,5800.0
2015-01-15 15:10:00,64.12,64.12,64.01,64.02,7800.0,64.12,64.12,64.01,64.02,7800.0
2015-01-15 15:15:00,64.03,64.04,63.94,64.0,10100.0,64.03,64.04,63.94,64.0,10100.0
2015-01-15 15:20:00,63.98,63.98,63.82,63.82,9200.0,63.98,63.98,63.82,63.82,9200.0
2015-01-15 15:25:00,63.84,63.87,63.77,63.8,14700.0,63.84,63.87,63.77,63.8,14700.0
2015-01-15 15:30:00,63.8,63.94,63.78,63.92,15000.0,63.8,63.94,63.78,63.92,15000.0
2015-01-15 15:35:00,63.91,63.91,63.73,63.75,21600.0,63.91,63.91,63.73,63.75,21600.0
2015-01-15 15:40:00,63.74,63.99,63.74,63.84,21200.0,63.74,63.99,63.74,63.84,21200.0
2015-01-15 15:45:00,63.88,63.92,63.8,63.88,24400.0,63.88,63.92,63.8,63.88,24400.0
2015-01-15 15:50:00,63.87,63.87,63.6,63.62,34200.0,63.87,63.87,63.6,63.62,34200.0
2015-01-15 15:55:00,63.62,63.65,63.44,63.63,67100.0,63.62,63.65,63.44,63.63,67100.0
2015-01-16 09:30:00,63.62,63.62,63.1,63.53,15500.0,63.62,63.62,63.1,63.53,15500.0
2015-01-16 09:35:00,63.6,64.17,63.6,63.84,8100.0,63.6,64.17,63.6,63.84,8100.0
2015-01-16 09:40:00,63.98,64.21,63.85,63.87,21900.0,63.98,64.21,63.85,63.87,21900.0
2015-01-16 09:45:00,63.85,63.94,63.63,63.78,21400.0,63.85,63.94,63.63,63.78,21400.0
2015-01-16 09:50:00,63.74,63.86,63.55,63.66,11800.0,63.74,63.86,63.55,63.66,11800.0
2015-01-16 09:55:00,63.65,63.72,63.27,63.42,20500.0,63.65,63.72,63.27,63.42,20500.0
2015-01-16 10:00:00,63.54,63.7,63.14,63.56,27700.0,63.54,63.7,63.14,63.56,27700.0
2015-01-16 10:05:00,63.54,63.7,63.29,63.37,10100.0,63.54,63.7,63.29,63.37,10100.0
2015-01-16 10:10:00,63.3,63.46,63.1,63.18,7300.0,63.3,63.46,63.1,63.18,7300.0
2015-01-16 10:15:00,63.22,63.49,63.15,63.47,15900.0,63.22,63.49,63.15,63.47,15900.0
2015-01-16 10:20:00,63.52,63.55,63.25,63.43,12900.0,63.52,63.55,63.25,63.43,12900.0
2015-01-16 10:25:00,63.52,63.64,63.39,63.56,4900.0,63.52,63.64,63.39,63.56,4900.0
2015-01-16 10:30:00,63.53,63.66,63.53,63.59,9600.0,63.53,63.66,63.53,63.59,9600.0
2015-01-16 10:35:00,63.61,63.61,63.35,63.46,22200.0,63.61,63.61,63.35,63.46,22200.0
2015-01-16 10:40:00,63.48,63.51,63.34,63.46,18600.0,63.48,63.51,63.34,63.46,18600.0
2015-01-16 10:45:00,63.42,63.55,63.22,63.38,8600.0,63.42,63.55,63.22,63.38,8600.0
2015-01-16 10:50:00,63.38,63.67,63.25,63.67,10000.0,63.38,63.67,63.25,63.67,10000.0
2015-01-16 10:55:00,63.67,64.02,63.64,63.68,8000.0,63.67,64.02,63.64,63.68,8000.0
2015-01-16 11:00:00,63.75,63.81,63.51,63.52,9400.0,63.75,63.81,63.51,63.52,9400.0
2015-01-16 11:05:00,63.47,63.54,63.27,63.28,4900.0,63.47,63.54,63.27,63.28,4900.0
2015-01-16 11:10:00,63.4,63.56,63.39,63.48,12100.0,63.4,63.56,63.39,63.48,12100.0
2015-01-16 11:15:00,63.47,63.58,63.38,63.52,7300.0,63.47,63.58,63.38,63.52,7300.0
2015-01-16 11:20:00,63.51,63.57,63.47,63.53,4500.0,63.51,63.57,63.47,63.53,4500.0
2015-01-16 11:25:00,63.58,63.58,63.46,63.49,2600.0,63.58,63.58,63.46,63.49,2600.0
2015-01-16 11:30:00,63.46,63.64,63.38,63.55,5700.0,63.46,63.64,63.38,63.55,5700.0
2015-01-16 11:35:00,63.5,63.76,63.5,63.65,4200.0,63.5,63.76,63.5,63.65,4200.0
2015-01-16 11:40:00,63.65,63.76,63.62,63.76,5800.0,63.65,63.76,63.62,63.76,5800.0
2015-01-16 11:45:00,63.68,63.8,63.63,63.75,6600.0,63.68,63.8,63.63,63.75,6600.0
2015-01-16 11:50:00,63.72,63.75,63.64,63.75,3100.0,63.72,63.75,63.64,63.75,3100.0
2015-01-16 11:55:00,63.74,63.93,63.71,63.77,4500.0,63.74,63.93,63.71,63.77,4500.0
2015-01-16 12:00:00,63.78,63.82,63.68,63.72,2500.0,63.78,63.82,63.68,63.72,2500.0
2015-01-16 12:05:00,63.72,63.83,63.71,63.72,2500.0,63.72,63.83,63.71,63.72,2500.0
2015-01-16 12:10:00,63.71,63.77,63.63,63.66,2200.0,63.71,63.77,63.63,63.66,2200.0
2015-01-16 12:15:00,63.67,63.72,63.56,63.56,2100.0,63.67,63.72,63.56,63.56,2100.0
2015-01-16 12:20:00,63.56,63.61,63.47,63.58,3700.0,63.56,63.61,63.47,63.58,3700.0
2015-01-16 12:25:00,63.55,63.58,63.46,63.58,7500.0,63.55,63.58,63.46,63.58,7500.0
2015-01-16 12:30:00,63.51,63.55,63.33,63.35,17000.0,63.51,63.55,63.33,63.35,17000.0
2015-01-16 12:35:00,63.38,63.5,63.38,63.5,3800.0,63.38,63.5,63.38,63.5,3800.0
2015-01-16 12:40:00,63.52,63.81,63.46,63.81,5400.0,63.52,63.81,63.46,63.81,5400.0
2015-01-16 12:45:00,63.79,63.79,63.75,63.75,1200.0,63.79,63.79,63.75,63.75,1200.0
2015-01-16 12:50:00,63.8,63.93,63.74,63.85,3300.0,63.8,63.93,63.74,63.85,3300.0
2015-01-16 12:55:00,63.82,63.94,63.76,63.76,1900.0,63.82,63.94,63.76,63.76,1900.0
2015-01-16 13:00:00,63.83,63.85,63.75,63.77,2000.0,63.83,63.85,63.75,63.77,2000.0
2015-01-16 13:05:00,63.76,63.81,63.62,63.72,3400.0,63.76,63.81,63.62,63.72,3400.0
2015-01-16 13:10:00,63.74,63.82,63.71,63.75,2600.0,63.74,63.82,63.71,63.75,2600.0
2015-01-16 13:15:00,63.79,63.83,63.6,63.63,10300.0,63.79,63.83,63.6,63.63,10300.0
2015-01-16 13:20:00,63.69,63.69,63.49,63.63,3700.0,63.69,63.69,63.49,63.63,3700.0
2015-01-16 13:25:00,63.69,63.69,63.56,63.67,3400.0,63.69,63.69,63.56,63.67,3400.0
2015-01-16 13:30:00,63.65,63.77,63.62,63.72,2800.0,63.65,63.77,63.62,63.72,2800.0
2015-01-16 13:35:00,63.73,63.87,63.63,63.73,4300.0,63.73,63.87,63.63,63.73,4300.0
2015-01-16 13:40:00,63.75,63.85,63.75,63.83,2400.0,63.75,63.85,63.75,63.83,2400.0
2015-01-16 13:45:00,63.83,63.9,63.78,63.9,3500.0,63.83,63.9,63.78,63.9,3500.0
2015-01-16 13:50:00,63.84,63.96,63.83,63.83,2400.0,63.84,63.96,63.83,63.83,2400.0
2015-01-16 13:55:00,63.83,63.89,63.69,63.79,6900.0,63.83,63.89,63.69,63.79,6900.0
2015-01-16 14:00:00,63.8,63.87,63.75,63.85,3500.0,63.8,63.87,63.75,63.85,3500.0
2015-01-16 14:05:00,63.82,63.86,63.77,63.84,1900.0,63.82,63.86,63.77,63.84,1900.0
2015-01-16 14:10:00,63.83,63.91,63.79,63.8,8500.0,63.83,63.91,63.79,63.8,8500.0
2015-01-16 14:15:00,63.77,63.92,63.77,63.86,11000.0,63.77,63.92,63.77,63.86,11000.0
2015-01-16 14:20:00,63.85,63.89,63.75,63.79,9500.0,63.85,63.89,63.75,63.79,9500.0
2015-01-16 14:25:00,63.75,63.81,63.75,63.79,2700.0,63.75,63.81,63.75,63.79,2700.0
2015-01-16 14:30:00,63.85,63.85,63.69,63.7,2800.0,63.85,63.85,63.69,63.7,2800.0
2015-01-16 14:35:00,63.72,63.8,63.68,63.68,18200.0,63.72,63.8,63.68,63.68,18200.0
2015-01-16 14:40:00,63.72,63.85,63.72,63.78,5800.0,63.72,63.85,63.72,63.78,5800.0
2015-01-16 14:45:00,63.78,63.79,63.66,63.79,4600.0,63.78,63.79,63.66,63.79,4600.0
2015-01-16 14:50:00,63.76,63.78,63.66,63.78,4900.0,63.76,63.78,63.66,63.78,4900.0
2015-01-16 14:55:00,63.8,63.83,63.68,63.76,4900.0,63.8,63.83,63.68,63.76,4900.0
2015-01-16 15:00:00,63.75,63.77,63.67,63.77,2500.0,63.75,63.77,63.67,63.77,2500.0
2015-01-16 15:05:00,63.79,63.83,63.67,63.8,4900.0,63.79,63.83,63.67,63.8,4900.0
2015-01-16 15:10:00,63.79,63.79,63.67,63.72,4400.0,63.79,63.79,63.67,63.72,4400.0
2015-01-16 15:15:00,63.74,63.76,63.57,63.64,9100.0,63.74,63.76,63.57,63.64,9100.0
2015-01-16 15:20:00,63.68,63.85,63.63,63.79,6200.0,63.68,63.85,63.63,63.79,6200.0
2015-01-16 15:25:00,63.83,63.89,63.8,63.86,6300.0,63.83,63.89,63.8,63.86,6300.0
2015-01-16 15:30:00,63.83,63.87,63.77,63.79,5500.0,63.83,63.87,63.77,63.79,5500.0
2015-01-16 15:35:00,63.84,64.0,63.81,63.99,12000.0,63.84,64.0,63.81,63.99,12000.0
2015-01-16 15:40:00,64.0,64.0,63.89,63.98,12500.0,64.0,64.0,63.89,63.98,12500.0
2015-01-16 15:45:00,64.0,64.01,63.85,63.98,42700.0,64.0,64.01,63.85,63.98,42700.0
2015-01-16 15:50:00,64.01,64.06,63.98,63.98,29100.0,64.01,64.06,63.98,63.98,29100.0
2015-01-16 15:55:00,64.0,64.02,63.94,63.98,64600.0,64.0,64.02,63.94,63.98,64600.0
2015-01-20 09:30:00,63.84,64.12,63.67,63.85,18900.0,63.84,64.12,63.67,63.85,18900.0
2015-01-20 09:35:00,63.85,64.2,63.84,64.11,7300.0,63.85,64.2,63.84,64.11,7300.0
2015-01-20 09:40:00,64.07,64.08,63.25,63.59,9800.0,64.07,64.08,63.25,63.59,9800.0
2015-01-20 09:45:00,63.6,63.72,63.04,63.05,17400.0,63.6,63.72,63.04,63.05,17400.0
2015-01-20 09:50:00,63.16,63.23,63.05,63.18,5700.0,63.16,63.23,63.05,63.18,5700.0
2015-01-20 09:55:00,63.18,63.28,63.1,63.28,2600.0,63.18,63.28,63.1,63.28,2600.0
2015-01-20 10:00:00,63.29,63.36,63.21,63.34,2800.0,63.29,63.36,63.21,63.34,2800.0
2015-01-20 10:05:00,63.33,63.51,63.21,63.32,16300.0,63.33,63.51,63.21,63.32,16300.0
2015-01-20 10:10:00,63.32,63.38,63.26,63.27,6900.0,63.32,63.38,63.26,63.27,6900.0
2015-01-20 10:15:00,63.31,63.31,62.97,62.97,7900.0,63.31,63.31,62.97,62.97,7900.0
2015-01-20 10:20:00,63.02,63.5,63.0,63.05,25600.0,63.02,63.5,63.0,63.05,25600.0
2015-01-20 10:25:00,63.06,63.06,62.89,62.93,11500.0,63.06,63.06,62.89,62.93,11500.0
2015-01-20 10:30:00,62.9,63.02,62.65,62.65,31100.0,62.9,63.02,62.65,62.65,31100.0
2015-01-20 10:35:00,62.63,62.85,62.62,62.82,4800.0,62.63,62.85,62.62,62.82,4800.0
2015-01-20 10:40:00,62.82,62.84,62.71,62.73,4000.0,62.82,62.84,62.71,62.73,4000.0
2015-01-20 10:45:00,62.72,62.92,62.7,62.92,3700.0,62.72,62.92,62.7,62.92,3700.0
2015-01-20 10:50:00,62.95,62.97,62.71,62.8,6400.0,62.95,62.97,62.71,62.8,6400.0
2015-01-20 10:55:00,62.85,62.86,62.64,62.73,6600.0,62.85,62.86,62.64,62.73,6600.0
2015-01-20 11:00:00,62.63,62.79,62.55,62.61,21200.0,62.63,62.79,62.55,62.61,21200.0
2015-01-20 11:05:00,62.6,62.89,62.59,62.84,5200.0,62.6,62.89,62.59,62.84,5200.0
2015-01-20 11:10:00,62.82,62.85,62.76,62.84,3500.0,62.82,62.85,62.76,62.84,3500.0
2015-01-20 11:15:00,62.89,63.15,62.85,63.0,10000.0,62.89,63.15,62.85,63.0,10000.0
2015-01-20 11:20:00,63.03,63.23,63.03,63.17,4900.0,63.03,63.23,63.03,63.17,4900.0
2015-01-20 11:25:00,63.15,63.15,62.94,62.99,8400.0,63.15,63.15,62.94,62.99,8400.0
2015-01-20 11:30:00,62.99,63.02,62.85,62.85,4200.0,62.99,63.02,62.85,62.85,4200.0
2015-01-20 11:35:00,62.86,62.9,62.72,62.79,7500.0,62.86,62.9,62.72,62.79,7500.0
2015-01-20 11:40:00,62.85,62.86,62.7,62.7,4200.0,62.85,62.86,62.7,62.7,4200.0
2015-01-20 11:45:00,62.67,62.77,62.66,62.77,7700.0,62.67,62.77,62.66,62.77,7700.0
2015-01-20 11:50:00,62.78,62.83,62.72,62.82,5300.0,62.78,62.83,62.72,62.82,5300.0
2015-01-20 11:55:00,62.85,63.04,62.82,63.04,3600.0,62.85,63.04,62.82,63.04,3600.0
2015-01-20 12:00:00,62.99,63.02,62.95,62.95,4300.0,62.99,63.02,62.95,62.95,4300.0
2015-01-20 12:05:00,62.95,63.2,62.94,63.2,5900.0,62.95,63.2,62.94,63.2,5900.0
2015-01-20 12:10:00,63.22,63.24,63.12,63.12,5100.0,63.22,63.24,63.12,63.12,5100.0
2015-01-20 12:15:00,63.1,63.16,62.96,62.99,8400.0,63.1,63.16,62.96,62.99,8400.0
2015-01-20 12:20:00,62.97,62.97,62.86,62.89,3200.0,62.97,62.97,62.86,62.89,3200.0
2015-01-20 12:25:00,62.94,63.17,62.94,63.16,13600.0,62.94,63.17,62.94,63.16,13600.0
2015-01-20 12:30:00,63.19,63.27,63.17,63.18,4200.0,63.19,63.27,63.17,63.18,4200.0
2015-01-20 12:35:00,63.16,63.33,63.13,63.3,3200.0,63.16,63.33,63.13,63.3,3200.0
2015-01-20 12:40:00,63.34,63.5,63.34,63.49,5400.0,63.34,63.5,63.34,63.49,5400.0
2015-01-20 12:45:00,63.51,63.61,63.48,63.49,14000.0,63.51,63.61,63.48,63.49,14000.0
2015-01-20 12:50:00,63.49,63.49,63.44,63.47,3200.0,63.49,63.49,63.44,63.47,3200.0
2015-01-20 12:55:00,63.48,63.71,63.48,63.71,1900.0,63.48,63.71,63.48,63.71,1900.0
2015-01-20 13:00:00,63.7,63.83,63.68,63.83,3900.0,63.7,63.83,63.68,63.83,3900.0
2015-01-20 13:05:00,63.8,63.86,63.79,63.82,41600.0,63.8,63.86,63.79,63.82,41600.0
2015-01-20 13:10:00,63.83,63.97,63.8,63.97,37600.0,63.83,63.97,63.8,63.97,37600.0
2015-01-20 13:15:00,63.97,64.0,63.89,63.9,6700.0,63.97,64.0,63.89,63.9,6700.0
2015-01-20 13:20:00,63.95,64.16,63.95,64.16,32200.0,63.95,64.16,63.95,64.16,32200.0
2015-01-20 13:25:00,64.16,64.17,64.05,64.1,17400.0,64.16,64.17,64.05,64.1,17400.0
2015-01-20 13:30:00,64.1,64.2,64.1,64.19,8400.0,64.1,64.2,64.1,64.19,8400.0
2015-01-20 13:35:00,64.21,64.23,64.17,64.19,6500.0,64.21,64.23,64.17,64.19,6500.0
2015-01-20 13:40:00,64.18,64.2,64.13,64.2,3700.0,64.18,64.2,64.13,64.2,3700.0
2015-01-20 13:45:00,64.19,64.2,64.13,64.16,10200.0,64.19,64.2,64.13,64.16,10200.0
2015-01-20 13:50:00,64.17,64.3,64.17,64.29,5400.0,64.17,64.3,64.17,64.29,5400.0
2015-01-20 13:55:00,64.3,64.33,64.29,64.33,1400.0,64.3,64.33,64.29,64.33,1400.0
2015-01-20 14:00:00,64.28,64.55,64.28,64.5,9500.0,64.28,64.55,64.28,64.5,9500.0
2015-01-20 14:05:00,64.49,64.51,64.45,64.5,5300.0,64.49,64.51,64.45,64.5,5300.0
2015-01-20 14:10:00,64.48,64.51,64.46,64.49,2400.0,64.48,64.51,64.46,64.49,2400.0
2015-01-20 14:15:00,64.52,64.54,64.37,64.41,11700.0,64.52,64.54,64.37,64.41,11700.0
2015-01-20 14:20:00,64.4,64.4,64.31,64.34,3300.0,64.4,64.4,64.31,64.34,3300.0
2015-01-20 14:25:00,64.3,64.43,64.29,64.43,2100.0,64.3,64.43,64.29,64.43,2100.0
2015-01-20 14:30:00,64.41,64.65,64.41,64.65,4000.0,64.41,64.65,64.41,64.65,4000.0
2015-01-20 14:35:00,64.65,64.77,64.65,64.77,8000.0,64.65,64.77,64.65,64.77,8000.0
2015-01-20 14:40:00,64.74,64.96,64.74,64.93,3200.0,64.74,64.96,64.74,64.93,3200.0
2015-01-20 14:45:00,64.91,65.01,64.91,64.98,3300.0,64.91,65.01,64.91,64.98,3300.0
2015-01-20 14:50:00,64.97,64.98,64.89,64.89,3900.0,64.97,64.98,64.89,64.89,3900.0
2015-01-20 14:55:00,64.9,64.93,64.84,64.86,3200.0,64.9,64.93,64.84,64.86,3200.0
2015-01-20 15:00:00,64.9,65.0,64.87,64.9,4000.0,64.9,65.0,64.87,64.9,4000.0
2015-01-20 15:05:00,64.86,65.01,64.86,65.0,4500.0,64.86,65.01,64.86,65.0,4500.0
2015-01-20 15:10:00,64.99,65.0,64.93,64.99,3100.0,64.99,65.0,64.93,64.99,3100.0
2015-01-20 15:15:00,65.0,65.04,64.92,65.04,4900.0,65.0,65.04,64.92,65.04,4900.0
2015-01-20 15:20:00,65.02,65.02,64.9,64.93,7800.0,65.02,65.02,64.9,64.93,7800.0
2015-01-20 15:25:00,64.94,64.94,64.86,64.94,13100.0,64.94,64.94,64.86,64.94,13100.0
2015-01-20 15:30:00,64.94,64.98,64.8,64.83,5000.0,64.94,64.98,64.8,64.83,5000.0
2015-01-20 15:35:00,64.83,64.94,64.82,64.92,8900.0,64.83,64.94,64.82,64.92,8900.0
2015-01-20 15:40:00,64.92,65.05,64.91,65.03,10800.0,64.92,65.05,64.91,65.03,10800.0
2015-01-20 15:45:00,65.03,65.03,64.8,64.88,18200.0,65.03,65.03,64.8,64.88,18200.0
2015-01-20 15:50:00,64.87,64.87,64.73,64.74,15300.0,64.87,64.87,64.73,64.74,15300.0
2015-01-20 15:55:00,64.74,64.87,64.73,64.84,39000.0,64.74,64.87,64.73,64.84,39000.0
2015-01-21 09:30:00,64.71,64.87,64.53,64.55,4700.0,64.71,64.87,64.53,64.55,4700.0
2015-01-21 09:35:00,64.5,65.46,64.37,65.28,9200.0,64.5,65.46,64.37,65.28,9200.0
2015-01-21 09:40:00,65.37,65.92,65.37,65.9,15200.0,65.37,65.92,65.37,65.9,15200.0
2015-01-21 09:45:00,65.8,65.8,65.39,65.51,13800.0,65.8,65.8,65.39,65.51,13800.0
2015-01-21 09:50:00,65.47,65.7,65.43,65.61,5000.0,65.47,65.7,65.43,65.61,5000.0
2015-01-21 09:55:00,65.58,66.21,65.58,66.21,15000.0,65.58,66.21,65.58,66.21,15000.0
2015-01-21 10:00:00,66.14,66.46,66.14,66.33,13000.0,66.14,66.46,66.14,66.33,13000.0
2015-01-21 10:05:00,66.33,66.55,66.2,66.33,13300.0,66.33,66.55,66.2,66.33,13300.0
2015-01-21 10:10:00,66.26,66.31,66.09,66.26,10200.0,66.26,66.31,66.09,66.26,10200.0
2015-01-21 10:15:00,66.26,66.36,66.21,66.29,6200.0,66.26,66.36,66.21,66.29,6200.0
2015-01-21 10:20:00,66.27,66.44,66.25,66.25,9700.0,66.27,66.44,66.25,66.25,9700.0
2015-01-21 10:25:00,66.3,66.36,66.11,66.24,6400.0,66.3,66.36,66.11,66.24,6400.0
2015-01-21 10:30:00,66.23,66.26,65.99,65.99,8000.0,66.23,66.26,65.99,65.99,8000.0
2015-01-21 10:35:00,65.99,66.15,65.97,66.09,17400.0,65.99,66.15,65.97,66.09,17400.0
2015-01-21 10:40:00,66.06,66.21,66.04,66.19,5500.0,66.06,66.21,66.04,66.19,5500.0
2015-01-21 10:45:00,66.2,66.4,66.17,66.4,6100.0,66.2,66.4,66.17,66.4,6100.0
2015-01-21 10:50:00,66.44,66.85,66.44,66.84,22100.0,66.44,66.85,66.44,66.84,22100.0
2015-01-21 10:55:00,66.8,66.82,66.68,66.72,8700.0,66.8,66.82,66.68,66.72,8700.0
2015-01-21 11:00:00,66.74,66.75,66.57,66.59,7800.0,66.74,66.75,66.57,66.59,7800.0
2015-01-21 11:05:00,66.55,66.58,66.31,66.31,3200.0,66.55,66.58,66.31,66.31,3200.0
2015-01-21 11:10:00,66.34,66.43,66.32,66.43,4600.0,66.34,66.43,66.32,66.43,4600.0
2015-01-21 11:15:00,66.4,66.45,66.27,66.42,18400.0,66.4,66.45,66.27,66.42,18400.0
2015-01-21 11:20:00,66.45,66.46,66.35,66.45,7700.0,66.45,66.46,66.35,66.45,7700.0
2015-01-21 11:25:00,66.44,66.56,66.41,66.56,7600.0,66.44,66.56,66.41,66.56,7600.0
2015-01-21 11:30:00,66.55,66.58,66.53,66.56,3600.0,66.55,66.58,66.53,66.56,3600.0
2015-01-21 11:35:00,66.56,66.67,66.53,66.55,17200.0,66.56,66.67,66.53,66.55,17200.0
2015-01-21 11:40:00,66.5,66.53,66.36,66.43,2100.0,66.5,66.53,66.36,66.43,2100.0
2015-01-21 11:45:00,66.42,66.49,66.42,66.45,1300.0,66.42,66.49,66.42,66.45,1300.0
2015-01-21 11:50:00,66.49,66.49,66.34,66.48,4300.0,66.49,66.49,66.34,66.48,4300.0
2015-01-21 11:55:00,66.49,66.56,66.48,66.56,4200.0,66.49,66.56,66.48,66.56,4200.0
2015-01-21 12:00:00,66.55,66.57,66.52,66.57,1400.0,66.55,66.57,66.52,66.57,1400.0
2015-01-21 12:05:00,66.56,66.56,66.44,66.44,6900.0,66.56,66.56,66.44,66.44,6900.0
2015-01-21 12:10:00,66.41,66.6,66.4,66.57,6300.0,66.41,66.6,66.4,66.57,6300.0
2015-01-21 12:15:00,66.62,66.62,66.56,66.59,2000.0,66.62,66.62,66.56,66.59,2000.0
2015-01-21 12:20:00,66.58,66.59,66.39,66.4,3300.0,66.58,66.59,66.39,66.4,3300.0
2015-01-21 12:25:00,66.38,66.41,66.35,66.37,3500.0,66.38,66.41,66.35,66.37,3500.0
2015-01-21 12:30:00,66.36,66.46,66.34,66.45,5000.0,66.36,66.46,66.34,66.45,5000.0
2015-01-21 12:35:00,66.43,66.45,66.39,66.44,2100.0,66.43,66.45,66.39,66.44,2100.0
2015-01-21 12:40:00,66.43,66.45,66.35,66.35,2900.0,66.43,66.45,66.35,66.35,2900.0
2015-01-21 12:45:00,66.36,66.48,66.36,66.41,4900.0,66.36,66.48,66.36,66.41,4900.0
2015-01-21 12:50:00,66.41,66.46,66.29,66.33,7500.0,66.41,66.46,66.29,66.33,7500.0
2015-01-21 12:55:00,66.35,66.43,66.35,66.36,3400.0,66.35,66.43,66.35,66.36,3400.0
2015-01-21 13:00:00,66.4,66.58,66.37,66.53,1800.0,66.4,66.58,66.37,66.53,1800.0
2015-01-21 13:05:00,66.57,66.62,66.49,66.57,3800.0,66.57,66.62,66.49,66.57,3800.0
2015-01-21 13:10:00,66.54,66.61,66.53,66.59,4300.0,66.54,66.61,66.53,66.59,4300.0
2015-01-21 13:15:00,66.56,66.67,66.55,66.65,4200.0,66.56,66.67,66.55,66.65,4200.0
2015-01-21 13:20:00,66.68,66.77,66.64,66.77,9200.0,66.68,66.77,66.64,66.77,9200.0
2015-01-21 13:25:00,66.75,66.78,66.46,66.46,15400.0,66.75,66.78,66.46,66.46,15400.0
2015-01-21 13:30:00,66.44,66.44,66.27,66.27,7100.0,66.44,66.44,66.27,66.27,7100.0
2015-01-21 13:35:00,66.28,66.3,66.18,66.27,5000.0,66.28,66.3,66.18,66.27,5000.0
2015-01-21 13:40:00,66.27,66.3,66.26,66.3,4500.0,66.27,66.3,66.26,66.3,4500.0
2015-01-21 13:45:00,66.33,66.33,66.13,66.13,7100.0,66.33,66.33,66.13,66.13,7100.0
2015-01-21 13:50:00,66.16,66.2,65.97,65.98,12400.0,66.16,66.2,65.97,65.98,12400.0
2015-01-21 13:55:00,65.95,65.97,65.86,65.86,6800.0,65.95,65.97,65.86,65.86,6800.0
2015-01-21 14:00:00,65.87,66.04,65.84,65.95,25000.0,65.87,66.04,65.84,65.95,25000.0
2015-01-21 14:05:00,65.94,65.95,65.68,65.89,8900.0,65.94,65.95,65.68,65.89,8900.0
2015-01-21 14:10:00,65.88,66.06,65.83,66.02,12000.0,65.88,66.06,65.83,66.02,12000.0
2015-01-21 14:15:00,66.1,66.15,65.91,65.91,8300.0,66.1,66.15,65.91,65.91,8300.0
2015-01-21 14:20:00,65.92,65.96,65.89,65.89,5200.0,65.92,65.96,65.89,65.89,5200.0
2015-01-21 14:25:00,65.89,65.9,65.58,65.58,7400.0,65.89,65.9,65.58,65.58,7400.0
2015-01-21 14:30:00,65.58,65.61,65.52,65.53,5000.0,65.58,65.61,65.52,65.53,5000.0
2015-01-21 14:35:00,65.52,65.54,65.37,65.38,12200.0,65.52,65.54,65.37,65.38,12200.0
2015-01-21 14:40:00,65.39,65.44,65.37,65.44,5000.0,65.39,65.44,65.37,65.44,5000.0
2015-01-21 14:45:00,65.45,65.79,65.43,65.79,9900.0,65.45,65.79,65.43,65.79,9900.0
2015-01-21 14:50:00,65.81,65.84,65.75,65.83,3400.0,65.81,65.84,65.75,65.83,3400.0
2015-01-21 14:55:00,65.82,66.09,65.82,66.0,10400.0,65.82,66.09,65.82,66.0,10400.0
2015-01-21 15:00:00,66.02,66.02,65.87,65.88,3300.0,66.02,66.02,65.87,65.88,3300.0
2015-01-21 15:05:00,65.85,65.87,65.57,65.57,7400.0,65.85,65.87,65.57,65.57,7400.0
2015-01-21 15:10:00,65.56,65.57,65.48,65.55,4400.0,65.56,65.57,65.48,65.55,4400.0
2015-01-21 15:15:00,65.6,65.69,65.57,65.65,5300.0,65.6,65.69,65.57,65.65,5300.0
2015-01-21 15:20:00,65.67,65.67,65.5,65.5,5800.0,65.67,65.67,65.5,65.5,5800.0
2015-01-21 15:25:00,65.51,65.53,65.43,65.44,8000.0,65.51,65.53,65.43,65.44,8000.0
2015-01-21 15:30:00,65.42,65.64,65.37,65.63,8000.0,65.42,65.64,65.37,65.63,8000.0
2015-01-21 15:35:00,65.62,65.62,65.53,65.54,10100.0,65.62,65.62,65.53,65.54,10100.0
2015-01-21 15:40:00,65.53,65.53,65.4,65.43,8300.0,65.53,65.53,65.4,65.43,8300.0
2015-01-21 15:45:00,65.43,65.44,65.35,65.44,16800.0,65.43,65.44,65.35,65.44,16800.0
2015-01-21 15:50:00,65.43,65.53,65.42,65.53,12500.0,65.43,65.53,65.42,65.53,12500.0
2015-01-21 15:55:00,65.51,65.58,65.5,65.52,19000.0,65.51,65.58,65.5,65.52,19000.0
2015-01-22 09:30:00,66.19,66.36,65.72,65.72,15800.0,66.19,66.36,65.72,65.72,15800.0
2015-01-22 09:35:00,65.7,65.81,65.32,65.4,13600.0,65.7,65.81,65.32,65.4,13600.0
2015-01-22 09:40:00,65.32,65.32,64.78,65.15,9100.0,65.32,65.32,64.78,65.15,9100.0
2015-01-22 09:45:00,65.09,65.16,64.57,65.05,14400.0,65.09,65.16,64.57,65.05,14400.0
2015-01-22 09:50:00,65.02,65.27,64.69,65.27,10400.0,65.02,65.27,64.69,65.27,10400.0
2015-01-22 09:55:00,65.32,65.54,65.06,65.43,10700.0,65.32,65.54,65.06,65.43,10700.0
2015-01-22 10:00:00,65.56,65.97,65.56,65.65,5300.0,65.56,65.97,65.56,65.65,5300.0
2015-01-22 10:05:00,65.76,65.8,65.67,65.8,6100.0,65.76,65.8,65.67,65.8,6100.0
2015-01-22 10:10:00,65.76,65.91,65.63,65.91,3800.0,65.76,65.91,65.63,65.91,3800.0
2015-01-22 10:15:00,65.98,66.14,65.92,66.04,11000.0,65.98,66.14,65.92,66.04,11000.0
2015-01-22 10:20:00,66.03,66.14,66.03,66.04,3800.0,66.03,66.14,66.03,66.04,3800.0
2015-01-22 10:25:00,66.04,66.04,65.7,65.78,10800.0,66.04,66.04,65.7,65.78,10800.0
2015-01-22 10:30:00,65.82,65.88,65.73,65.73,1800.0,65.82,65.88,65.73,65.73,1800.0
2015-01-22 10:35:00,65.64,65.83,65.64,65.71,3200.0,65.64,65.83,65.64,65.71,3200.0
2015-01-22 10:40:00,65.76,65.93,65.75,65.9,2400.0,65.76,65.93,65.75,65.9,2400.0
2015-01-22 10:45:00,65.96,66.16,65.93,66.14,2800.0,65.96,66.16,65.93,66.14,2800.0
2015-01-22 10:50:00,66.1,66.18,66.05,66.18,5900.0,66.1,66.18,66.05,66.18,5900.0
2015-01-22 10:55:00,66.21,66.38,66.21,66.3,1300.0,66.21,66.38,66.21,66.3,1300.0
2015-01-22 11:00:00,66.3,66.3,66.15,66.22,3300.0,66.3,66.3,66.15,66.22,3300.0
2015-01-22 11:05:00,66.22,66.22,66.07,66.08,1700.0,66.22,66.22,66.07,66.08,1700.0
2015-01-22 11:10:00,66.01,66.13,66.01,66.13,2900.0,66.01,66.13,66.01,66.13,2900.0
2015-01-22 11:15:00,66.09,66.13,66.01,66.01,1400.0,66.09,66.13,66.01,66.01,1400.0
2015-01-22 11:20:00,66.08,66.13,66.06,66.13,2700.0,66.08,66.13,66.06,66.13,2700.0
2015-01-22 11:25:00,66.1,66.14,66.02,66.03,2500.0,66.1,66.14,66.02,66.03,2500.0
2015-01-22 11:30:00,66.06,66.13,66.03,66.03,2600.0,66.06,66.13,66.03,66.03,2600.0
2015-01-22 11:35:00,66.01,66.09,65.96,65.97,9900.0,66.01,66.09,65.96,65.97,9900.0
2015-01-22 11:40:00,66.01,66.03,65.96,65.96,1200.0,66.01,66.03,65.96,65.96,1200.0
2015-01-22 11:45:00,65.8,65.85,65.76,65.76,2800.0,65.8,65.85,65.76,65.76,2800.0
2015-01-22 11:50:00,65.76,65.76,65.57,65.63,5100.0,65.76,65.76,65.57,65.63,5100.0
2015-01-22 11:55:00,65.68,65.94,65.68,65.87,5200.0,65.68,65.94,65.68,65.87,5200.0
2015-01-22 12:00:00,65.92,66.02,65.88,65.94,7600.0,65.92,66.02,65.88,65.94,7600.0
2015-01-22 12:05:00,65.89,65.91,65.74,65.74,2600.0,65.89,65.91,65.74,65.74,2600.0
2015-01-22 12:10:00,65.77,65.9,65.71,65.84,6100.0,65.77,65.9,65.71,65.84,6100.0
2015-01-22 12:15:00,65.81,65.87,65.81,65.87,600.0,65.81,65.87,65.81,65.87,600.0
2015-01-22 12:20:00,65.87,65.87,65.8,65.86,2600.0,65.87,65.87,65.8,65.86,2600.0
2015-01-22 12:25:00,65.87,65.92,65.83,65.89,2200.0,65.87,65.92,65.83,65.89,2200.0
2015-01-22 12:30:00,65.85,65.85,65.8,65.82,900.0,65.85,65.85,65.8,65.82,900.0
2015-01-22 12:35:00,65.81,65.88,65.74,65.88,2300.0,65.81,65.88,65.74,65.88,2300.0
2015-01-22 12:40:00,65.85,65.96,65.78,65.91,5600.0,65.85,65.96,65.78,65.91,5600.0
2015-01-22 12:45:00,65.93,65.95,65.86,65.95,8600.0,65.93,65.95,65.86,65.95,8600.0
2015-01-22 12:50:00,65.94,65.94,65.67,65.72,2800.0,65.94,65.94,65.67,65.72,2800.0
2015-01-22 12:55:00,65.74,65.76,65.7,65.72,3200.0,65.74,65.76,65.7,65.72,3200.0
2015-01-22 13:00:00,65.77,65.77,65.68,65.76,1900.0,65.77,65.77,65.68,65.76,1900.0
2015-01-22 13:05:00,65.81,65.81,65.72,65.72,700.0,65.81,65.81,65.72,65.72,700.0
2015-01-22 13:10:00,65.72,65.8,65.66,65.71,4300.0,65.72,65.8,65.66,65.71,4300.0
2015-01-22 13:15:00,65.7,65.73,65.67,65.71,1200.0,65.7,65.73,65.67,65.71,1200.0
2015-01-22 13:20:00,65.58,65.62,65.57,65.6,1300.0,65.58,65.62,65.57,65.6,1300.0
2015-01-22 13:25:00,65.56,65.56,65.43,65.43,1800.0,65.56,65.56,65.43,65.43,1800.0
2015-01-22 13:30:00,65.45,65.59,65.43,65.51,2900.0,65.45,65.59,65.43,65.51,2900.0
2015-01-22 13:35:00,65.48,65.58,65.46,65.58,1800.0,65.48,65.58,65.46,65.58,1800.0
2015-01-22 13:40:00,65.56,65.64,65.55,65.64,1500.0,65.56,65.64,65.55,65.64,1500.0
2015-01-22 13:45:00,65.64,65.64,65.55,65.59,1400.0,65.64,65.64,65.55,65.59,1400.0
2015-01-22 13:50:00,65.65,65.66,65.61,65.65,1700.0,65.65,65.66,65.61,65.65,1700.0
2015-01-22 13:55:00,65.6,65.63,65.44,65.63,2700.0,65.6,65.63,65.44,65.63,2700.0
2015-01-22 14:00:00,65.6,65.74,65.6,65.73,2700.0,65.6,65.74,65.6,65.73,2700.0
2015-01-22 14:05:00,65.7,65.7,65.56,65.66,2900.0,65.7,65.7,65.56,65.66,2900.0
2015-01-22 14:10:00,65.64,65.64,65.58,65.63,3700.0,65.64,65.64,65.58,65.63,3700.0
2015-01-22 14:15:00,65.63,65.83,65.62,65.81,6300.0,65.63,65.83,65.62,65.81,6300.0
2015-01-22 14:20:00,65.84,65.88,65.76,65.76,1800.0,65.84,65.88,65.76,65.76,1800.0
2015-01-22 14:25:00,65.72,65.78,65.71,65.78,2800.0,65.72,65.78,65.71,65.78,2800.0
2015-01-22 14:30:00,65.79,66.03,65.79,66.03,4000.0,65.79,66.03,65.79,66.03,4000.0
2015-01-22 14:35:00,66.03,66.23,66.03,66.23,4200.0,66.03,66.23,66.03,66.23,4200.0
2015-01-22 14:40:00,66.24,66.24,66.14,66.22,5100.0,66.24,66.24,66.14,66.22,5100.0
2015-01-22 14:45:00,66.22,66.27,66.16,66.17,8500.0,66.22,66.27,66.16,66.17,8500.0
2015-01-22 14:50:00,66.16,66.18,66.12,66.17,2200.0,66.16,66.18,66.12,66.17,2200.0
2015-01-22 14:55:00,66.18,66.28,66.17,66.27,2500.0,66.18,66.28,66.17,66.27,2500.0
2015-01-22 15:00:00,66.28,66.46,66.25,66.45,4700.0,66.28,66.46,66.25,66.45,4700.0
2015-01-22 15:05:00,66.44,66.55,66.44,66.51,4800.0,66.44,66.55,66.44,66.51,4800.0
2015-01-22 15:10:00,66.55,66.55,66.36,66.38,9900.0,66.55,66.55,66.36,66.38,9900.0
2015-01-22 15:15:00,66.39,66.45,66.39,66.44,4900.0,66.39,66.45,66.39,66.44,4900.0
2015-01-22 15:20:00,66.43,66.44,66.23,66.24,6600.0,66.43,66.44,66.23,66.24,6600.0
2015-01-22 15:25:00,66.24,66.25,66.14,66.21,6400.0,66.24,66.25,66.14,66.21,6400.0
2015-01-22 15:30:00,66.23,66.23,66.15,66.19,7000.0,66.23,66.23,66.15,66.19,7000.0
2015-01-22 15:35:00,66.23,66.23,66.07,66.15,11100.0,66.23,66.23,66.07,66.15,11100.0
2015-01-22 15:40:00,66.16,66.17,66.09,66.14,4800.0,66.16,66.17,66.09,66.14,4800.0
2015-01-22 15:45:00,66.14,66.16,66.09,66.1,8200.0,66.14,66.16,66.09,66.1,8200.0
2015-01-22 15:50:00,66.1,66.11,66.01,66.05,12900.0,66.1,66.11,66.01,66.05,12900.0
2015-01-22 15:55:00,66.05,66.18,66.04,66.17,23600.0,66.05,66.18,66.04,66.17,23600.0
2015-01-23 09:30:00,66.59,67.16,66.55,67.0,25500.0,66.59,67.16,66.55,67.0,25500.0
2015-01-23 09:35:00,67.13,67.6,67.03,67.5,10500.0,67.13,67.6,67.03,67.5,10500.0
2015-01-23 09:40:00,67.35,67.61,67.13,67.55,6600.0,67.35,67.61,67.13,67.55,6600.0
2015-01-23 09:45:00,67.54,68.0,67.44,67.92,12100.0,67.54,68.0,67.44,67.92,12100.0
2015-01-23 09:50:00,67.94,68.19,67.88,68.14,12300.0,67.94,68.19,67.88,68.14,12300.0
2015-01-23 09:55:00,68.13,68.73,68.12,68.72,29000.0,68.13,68.73,68.12,68.72,29000.0
2015-01-23 10:00:00,68.61,68.8,68.57,68.7,47500.0,68.61,68.8,68.57,68.7,47500.0
2015-01-23 10:05:00,68.69,68.76,68.57,68.74,31500.0,68.69,68.76,68.57,68.74,31500.0
2015-01-23 10:10:00,68.71,68.74,68.62,68.66,17300.0,68.71,68.74,68.62,68.66,17300.0
2015-01-23 10:15:00,68.65,68.68,68.4,68.4,17300.0,68.65,68.68,68.4,68.4,17300.0
2015-01-23 10:20:00,68.4,68.46,68.31,68.35,9700.0,68.4,68.46,68.31,68.35,9700.0
2015-01-23 10:25:00,68.36,68.36,67.88,67.88,17100.0,68.36,68.36,67.88,67.88,17100.0
2015-01-23 10:30:00,67.87,67.96,67.71,67.71,14600.0,67.87,67.96,67.71,67.71,14600.0
2015-01-23 10:35:00,67.7,67.78,67.49,67.73,18800.0,67.7,67.78,67.49,67.73,18800.0
2015-01-23 10:40:00,67.79,67.84,67.69,67.69,7300.0,67.79,67.84,67.69,67.69,7300.0
2015-01-23 10:45:00,67.65,67.66,67.53,67.65,10300.0,67.65,67.66,67.53,67.65,10300.0
2015-01-23 10:50:00,67.65,67.74,67.65,67.69,12300.0,67.65,67.74,67.65,67.69,12300.0
2015-01-23 10:55:00,67.7,67.79,67.67,67.74,8900.0,67.7,67.79,67.67,67.74,8900.0
2015-01-23 11:00:00,67.76,67.76,67.57,67.74,11000.0,67.76,67.76,67.57,67.74,11000.0
2015-01-23 11:05:00,67.75,68.12,67.73,67.96,12200.0,67.75,68.12,67.73,67.96,12200.0
2015-01-23 11:10:00,68.09,68.12,67.84,67.96,4300.0,68.09,68.12,67.84,67.96,4300.0
2015-01-23 11:15:00,67.96,68.42,67.96,68.41,8200.0,67.96,68.42,67.96,68.41,8200.0
2015-01-23 11:20:00,68.42,68.55,68.34,68.53,5400.0,68.42,68.55,68.34,68.53,5400.0
2015-01-23 11:25:00,68.56,68.67,68.52,68.65,2900.0,68.56,68.67,68.52,68.65,2900.0
2015-01-23 11:30:00,68.64,68.64,68.5,68.51,5900.0,68.64,68.64,68.5,68.51,5900.0
2015-01-23 11:35:00,68.5,68.52,68.35,68.39,1700.0,68.5,68.52,68.35,68.39,1700.0
2015-01-23 11:40:00,68.4,68.57,68.4,68.57,3400.0,68.4,68.57,68.4,68.57,3400.0
2015-01-23 11:45:00,68.57,68.65,68.55,68.6,4400.0,68.57,68.65,68.55,68.6,4400.0
2015-01-23 11:50:00,68.6,68.61,68.44,68.59,6500.0,68.6,68.61,68.44,68.59,6500.0
2015-01-23 11:55:00,68.62,68.71,68.44,68.5,8200.0,68.62,68.71,68.44,68.5,8200.0
2015-01-23 12:00:00,68.5,68.62,68.48,68.6,4800.0,68.5,68.62,68.48,68.6,4800.0
2015-01-23 12:05:00,68.6,68.68,68.57,68.68,2000.0,68.6,68.68,68.57,68.68,2000.0
2015-01-23 12:10:00,68.63,69.06,68.63,69.05,13600.0,68.63,69.06,68.63,69.05,13600.0
2015-01-23 12:15:00,69.06,69.06,68.9,68.91,15900.0,69.06,69.06,68.9,68.91,15900.0
2015-01-23 12:20:00,68.91,68.91,68.86,68.89,2400.0,68.91,68.91,68.86,68.89,2400.0
2015-01-23 12:25:00,68.91,68.95,68.88,68.91,4300.0,68.91,68.95,68.88,68.91,4300.0
2015-01-23 12:30:00,68.9,69.11,68.88,69.06,4600.0,68.9,69.11,68.88,69.06,4600.0
2015-01-23 12:35:00,69.07,69.15,69.02,69.1,4600.0,69.07,69.15,69.02,69.1,4600.0
2015-01-23 12:40:00,69.11,69.25,69.11,69.24,4700.0,69.11,69.25,69.11,69.24,4700.0
2015-01-23 12:45:00,69.26,69.44,69.2,69.3,20700.0,69.26,69.44,69.2,69.3,20700.0
2015-01-23 12:50:00,69.25,69.5,69.12,69.47,13400.0,69.25,69.5,69.12,69.47,13400.0
2015-01-23 12:55:00,69.47,69.47,69.29,69.33,1800.0,69.47,69.47,69.29,69.33,1800.0
2015-01-23 13:00:00,69.23,69.31,69.04,69.04,5200.0,69.23,69.31,69.04,69.04,5200.0
2015-01-23 13:05:00,69.03,69.39,69.03,69.18,8200.0,69.03,69.39,69.03,69.18,8200.0
2015-01-23 13:10:00,69.17,69.23,69.1,69.23,2300.0,69.17,69.23,69.1,69.23,2300.0
2015-01-23 13:15:00,69.23,69.35,69.22,69.25,7800.0,69.23,69.35,69.22,69.25,7800.0
2015-01-23 13:20:00,69.26,69.26,69.14,69.19,4400.0,69.26,69.26,69.14,69.19,4400.0
2015-01-23 13:25:00,69.18,69.21,69.1,69.1,9400.0,69.18,69.21,69.1,69.1,9400.0
2015-01-23 13:30:00,69.09,69.19,69.07,69.1,5400.0,69.09,69.19,69.07,69.1,5400.0
2015-01-23 13:35:00,69.08,69.13,68.99,69.1,8700.0,69.08,69.13,68.99,69.1,8700.0
2015-01-23 13:40:00,69.09,69.22,69.05,69.13,3600.0,69.09,69.22,69.05,69.13,3600.0
2015-01-23 13:45:00,69.13,69.26,69.13,69.24,4600.0,69.13,69.26,69.13,69.24,4600.0
2015-01-23 13:50:00,69.25,69.3,69.18,69.22,13800.0,69.25,69.3,69.18,69.22,13800.0
2015-01-23 13:55:00,69.23,69.26,69.1,69.12,2300.0,69.23,69.26,69.1,69.12,2300.0
2015-01-23 14:00:00,69.13,69.18,69.13,69.13,3700.0,69.13,69.18,69.13,69.13,3700.0
2015-01-23 14:05:00,69.13,69.15,69.03,69.03,5900.0,69.13,69.15,69.03,69.03,5900.0
2015-01-23 14:10:00,69.05,69.15,69.0,69.15,7000.0,69.05,69.15,69.0,69.15,7000.0
2015-01-23 14:15:00,69.15,69.2,69.08,69.14,6500.0,69.15,69.2,69.08,69.14,6500.0
2015-01-23 14:20:00,69.11,69.23,69.11,69.23,6100.0,69.11,69.23,69.11,69.23,6100.0
2015-01-23 14:25:00,69.23,69.32,69.21,69.32,7200.0,69.23,69.32,69.21,69.32,7200.0
2015-01-23 14:30:00,69.32,69.36,69.27,69.36,6100.0,69.32,69.36,69.27,69.36,6100.0
2015-01-23 14:35:00,69.37,69.39,69.32,69.37,6800.0,69.37,69.39,69.32,69.37,6800.0
2015-01-23 14:40:00,69.39,69.45,69.35,69.45,13300.0,69.39,69.45,69.35,69.45,13300.0
2015-01-23 14:45:00,69.44,69.47,69.36,69.36,8500.0,69.44,69.47,69.36,69.36,8500.0
2015-01-23 14:50:00,69.38,69.39,69.01,69.03,14800.0,69.38,69.39,69.01,69.03,14800.0
2015-01-23 14:55:00,69.03,69.04,68.9,68.91,12700.0,69.03,69.04,68.9,68.91,12700.0
2015-01-23 15:00:00,68.9,68.9,68.64,68.64,11800.0,68.9,68.9,68.64,68.64,11800.0
2015-01-23 15:05:00,68.66,68.73,68.56,68.65,6200.0,68.66,68.73,68.56,68.65,6200.0
2015-01-23 15:10:00,68.67,68.86,68.66,68.81,10000.0,68.67,68.86,68.66,68.81,10000.0
2015-01-23 15:15:00,68.83,68.9,68.81,68.89,7900.0,68.83,68.9,68.81,68.89,7900.0
2015-01-23 15:20:00,68.9,68.9,68.83,68.9,5200.0,68.9,68.9,68.83,68.9,5200.0
2015-01-23 15:25:00,68.9,69.03,68.89,69.01,11100.0,68.9,69.03,68.89,69.01,11100.0
2015-01-23 15:30:00,69.03,69.11,69.03,69.09,9500.0,69.03,69.11,69.03,69.09,9500.0
2015-01-23 15:35:00,69.08,69.19,69.06,69.17,10900.0,69.08,69.19,69.06,69.17,10900.0
2015-01-23 15:40:00,69.17,69.2,69.13,69.16,16100.0,69.17,69.2,69.13,69.16,16100.0
2015-01-23 15:45:00,69.17,69.17,68.86,68.89,21400.0,69.17,69.17,68.86,68.89,21400.0
2015-01-23 15:50:00,68.9,68.9,68.67,68.78,56100.0,68.9,68.9,68.67,68.78,56100.0
2015-01-23 15:55:00,68.78,68.84,68.71,68.74,53300.0,68.78,68.84,68.71,68.74,53300.0
2015-01-26 09:30:00,68.7,68.7,67.92,67.92,16900.0,68.7,68.7,67.92,67.92,16900.0
2015-01-26 09:35:00,68.04,68.58,67.84,68.36,15700.0,68.04,68.58,67.84,68.36,15700.0
2015-01-26 09:40:00,68.37,68.65,68.18,68.53,5500.0,68.37,68.65,68.18,68.53,5500.0
2015-01-26 09:45:00,68.41,68.47,67.97,67.97,7500.0,68.41,68.47,67.97,67.97,7500.0
2015-01-26 09:50:00,68.01,68.33,67.98,68.15,11500.0,68.01,68.33,67.98,68.15,11500.0
2015-01-26 09:55:00,68.18,68.18,67.8,67.8,13500.0,68.18,68.18,67.8,67.8,13500.0
2015-01-26 10:00:00,67.84,68.0,67.49,67.49,23800.0,67.84,68.0,67.49,67.49,23800.0
2015-01-26 10:05:00,67.52,67.58,67.32,67.39,19800.0,67.52,67.58,67.32,67.39,19800.0
2015-01-26 10:10:00,67.39,67.45,67.12,67.14,21400.0,67.39,67.45,67.12,67.14,21400.0
2015-01-26 10:15:00,67.24,67.36,67.17,67.24,6700.0,67.24,67.36,67.17,67.24,6700.0
2015-01-26 10:20:00,67.17,67.45,67.14,67.23,5200.0,67.17,67.45,67.14,67.23,5200.0
2015-01-26 10:25:00,67.23,67.53,67.21,67.41,8000.0,67.23,67.53,67.21,67.41,8000.0
2015-01-26 10:30:00,67.41,67.57,67.35,67.57,4900.0,67.41,67.57,67.35,67.57,4900.0
2015-01-26 10:35:00,67.61,67.76,67.54,67.73,3500.0,67.61,67.76,67.54,67.73,3500.0
2015-01-26 10:40:00,67.69,67.77,67.64,67.72,3400.0,67.69,67.77,67.64,67.72,3400.0
2015-01-26 10:45:00,67.72,67.82,67.72,67.75,6400.0,67.72,67.82,67.72,67.75,6400.0
2015-01-26 10:50:00,67.75,67.85,67.72,67.83,11300.0,67.75,67.85,67.72,67.83,11300.0
2015-01-26 10:55:00,67.81,67.91,67.7,67.77,30100.0,67.81,67.91,67.7,67.77,30100.0
2015-01-26 11:00:00,67.81,67.89,67.77,67.89,6100.0,67.81,67.89,67.77,67.89,6100.0
2015-01-26 11:05:00,67.92,67.97,67.67,67.67,11500.0,67.92,67.97,67.67,67.67,11500.0
2015-01-26 11:10:00,67.66,67.67,67.4,67.43,6700.0,67.66,67.67,67.4,67.43,6700.0
2015-01-26 11:15:00,67.47,67.47,67.12,67.16,17200.0,67.47,67.47,67.12,67.16,17200.0
2015-01-26 11:20:00,67.18,67.28,67.09,67.11,10400.0,67.18,67.28,67.09,67.11,10400.0
2015-01-26 11:25:00,67.12,67.17,67.09,67.17,8700.0,67.12,67.17,67.09,67.17,8700.0
2015-01-26 11:30:00,67.15,67.19,67.03,67.04,7600.0,67.15,67.19,67.03,67.04,7600.0
2015-01-26 11:35:00,67.01,67.02,66.92,66.93,5700.0,67.01,67.02,66.92,66.93,5700.0
2015-01-26 11:40:00,66.94,67.0,66.92,67.0,7900.0,66.94,67.0,66.92,67.0,7900.0
2015-01-26 11:45:00,67.01,67.03,66.65,66.68,13700.0,67.01,67.03,66.65,66.68,13700.0
2015-01-26 11:50:00,66.68,66.69,66.5,66.66,10700.0,66.68,66.69,66.5,66.66,10700.0
2015-01-26 11:55:00,66.65,67.04,66.65,67.04,13600.0,66.65,67.04,66.65,67.04,13600.0
2015-01-26 12:00:00,67.05,67.15,67.05,67.15,1100.0,67.05,67.15,67.05,67.15,1100.0
2015-01-26 12:05:00,67.15,67.21,67.15,67.19,2900.0,67.15,67.21,67.15,67.19,2900.0
2015-01-26 12:10:00,67.17,67.17,66.8,66.87,7100.0,67.17,67.17,66.8,66.87,7100.0
2015-01-26 12:15:00,66.84,66.92,66.78,66.92,8300.0,66.84,66.92,66.78,66.92,8300.0
2015-01-26 12:20:00,66.93,67.06,66.92,67.05,2300.0,66.93,67.06,66.92,67.05,2300.0
2015-01-26 12:25:00,67.05,67.11,66.93,66.93,5700.0,67.05,67.11,66.93,66.93,5700.0
2015-01-26 12:30:00,66.91,66.96,66.87,66.87,3200.0,66.91,66.96,66.87,66.87,3200.0
2015-01-26 12:35:00,66.84,66.97,66.83,66.96,4100.0,66.84,66.97,66.83,66.96,4100.0
2015-01-26 12:40:00,66.94,67.15,66.94,67.12,2400.0,66.94,67.15,66.94,67.12,2400.0
2015-01-26 12:45:00,67.12,67.23,67.12,67.2,1500.0,67.12,67.23,67.12,67.2,1500.0
2015-01-26 12:50:00,67.21,67.3,67.18,67.2,5100.0,67.21,67.3,67.18,67.2,5100.0
2015-01-26 12:55:00,67.23,67.3,67.22,67.29,3600.0,67.23,67.3,67.22,67.29,3600.0
2015-01-26 13:00:00,67.29,67.42,67.28,67.28,3600.0,67.29,67.42,67.28,67.28,3600.0
2015-01-26 13:05:00,67.28,67.4,67.28,67.39,4600.0,67.28,67.4,67.28,67.39,4600.0
2015-01-26 13:10:00,67.39,67.4,67.34,67.37,5100.0,67.39,67.4,67.34,67.37,5100.0
2015-01-26 13:15:00,67.37,67.47,67.34,67.4,14900.0,67.37,67.47,67.34,67.4,14900.0
2015-01-26 13:20:00,67.34,67.43,67.34,67.4,2500.0,67.34,67.43,67.34,67.4,2500.0
2015-01-26 13:25:00,67.4,67.4,67.34,67.34,5900.0,67.4,67.4,67.34,67.34,5900.0
2015-01-26 13:30:00,67.39,67.51,67.39,67.5,8100.0,67.39,67.51,67.39,67.5,8100.0
2015-01-26 13:35:00,67.49,67.57,67.45,67.46,5200.0,67.49,67.57,67.45,67.46,5200.0
2015-01-26 13:40:00,67.46,67.57,67.44,67.46,12400.0,67.46,67.57,67.44,67.46,12400.0
2015-01-26 13:45:00,67.46,67.67,67.44,67.67,5200.0,67.46,67.67,67.44,67.67,5200.0
2015-01-26 13:50:00,67.69,67.87,67.69,67.77,4200.0,67.69,67.87,67.69,67.77,4200.0
2015-01-26 13:55:00,67.75,67.82,67.72,67.79,8200.0,67.75,67.82,67.72,67.79,8200.0
2015-01-26 14:00:00,67.8,67.9,67.78,67.9,10500.0,67.8,67.9,67.78,67.9,10500.0
2015-01-26 14:05:00,67.91,68.22,67.91,68.17,20100.0,67.91,68.22,67.91,68.17,20100.0
2015-01-26 14:10:00,68.19,68.25,68.13,68.17,9400.0,68.19,68.25,68.13,68.17,9400.0
2015-01-26 14:15:00,68.15,68.18,68.03,68.05,8500.0,68.15,68.18,68.03,68.05,8500.0
2015-01-26 14:20:00,68.06,68.06,67.87,67.94,15500.0,68.06,68.06,67.87,67.94,15500.0
2015-01-26 14:25:00,67.93,68.0,67.92,68.0,4800.0,67.93,68.0,67.92,68.0,4800.0
2015-01-26 14:30:00,67.98,68.14,67.97,68.12,6900.0,67.98,68.14,67.97,68.12,6900.0
2015-01-26 14:35:00,68.16,68.21,68.13,68.17,2500.0,68.16,68.21,68.13,68.17,2500.0
2015-01-26 14:40:00,68.16,68.16,67.9,67.96,4700.0,68.16,68.16,67.9,67.96,4700.0
2015-01-26 14:45:00,67.93,67.93,67.72,67.75,10800.0,67.93,67.93,67.72,67.75,10800.0
2015-01-26 14:50:00,67.81,67.83,67.75,67.81,2600.0,67.81,67.83,67.75,67.81,2600.0
2015-01-26 14:55:00,67.81,67.81,67.69,67.78,3200.0,67.81,67.81,67.69,67.78,3200.0
2015-01-26 15:00:00,67.76,67.78,67.66,67.68,3500.0,67.76,67.78,67.66,67.68,3500.0
2015-01-26 15:05:00,67.66,67.88,67.66,67.82,15200.0,67.66,67.88,67.66,67.82,15200.0
2015-01-26 15:10:00,67.81,67.99,67.81,67.86,5500.0,67.81,67.99,67.81,67.86,5500.0
2015-01-26 15:15:00,67.89,67.9,67.79,67.9,5100.0,67.89,67.9,67.79,67.9,5100.0
2015-01-26 15:20:00,67.87,67.92,67.72,67.8,4400.0,67.87,67.92,67.72,67.8,4400.0
2015-01-26 15:25:00,67.82,67.93,67.77,67.78,4200.0,67.82,67.93,67.77,67.78,4200.0
2015-01-26 15:30:00,67.77,67.78,67.62,67.62,9600.0,67.77,67.78,67.62,67.62,9600.0
2015-01-26 15:35:00,67.62,67.74,67.6,67.65,10000.0,67.62,67.74,67.6,67.65,10000.0
2015-01-26 15:40:00,67.64,67.67,67.54,67.61,13100.0,67.64,67.67,67.54,67.61,13100.0
2015-01-26 15:45:00,67.64,67.94,67.64,67.82,23700.0,67.64,67.94,67.64,67.82,23700.0
2015-01-26 15:50:00,67.82,67.95,67.82,67.89,20400.0,67.82,67.95,67.82,67.89,20400.0
2015-01-26 15:55:00,67.9,68.1,67.83,68.01,48600.0,67.9,68.1,67.83,68.01,48600.0
2015-01-27 09:30:00,67.26,67.26,66.41,66.42,16100.0,67.26,67.26,66.41,66.42,16100.0
2015-01-27 09:35:00,66.45,66.93,66.41,66.7,7200.0,66.45,66.93,66.41,66.7,7200.0
2015-01-27 09:40:00,66.8,67.32,66.59,67.3,22700.0,66.8,67.32,66.59,67.3,22700.0
2015-01-27 09:45:00,67.14,67.14,66.84,66.84,7800.0,67.14,67.14,66.84,66.84,7800.0
2015-01-27 09:50:00,66.86,66.97,66.54,66.96,7400.0,66.86,66.97,66.54,66.96,7400.0
2015-01-27 09:55:00,66.87,67.1,66.85,67.1,17900.0,66.87,67.1,66.85,67.1,17900.0
2015-01-27 10:00:00,67.12,67.72,67.0,67.67,57400.0,67.12,67.72,67.0,67.67,57400.0
2015-01-27 10:05:00,67.74,67.74,67.33,67.42,8100.0,67.74,67.74,67.33,67.42,8100.0
2015-01-27 10:10:00,67.38,67.41,66.95,67.03,10200.0,67.38,67.41,66.95,67.03,10200.0
2015-01-27 10:15:00,67.01,67.04,66.5,66.76,17900.0,67.01,67.04,66.5,66.76,17900.0
2015-01-27 10:20:00,66.91,67.01,66.67,66.73,7000.0,66.91,67.01,66.67,66.73,7000.0
2015-01-27 10:25:00,66.75,67.19,66.74,67.13,16700.0,66.75,67.19,66.74,67.13,16700.0
2015-01-27 10:30:00,67.15,67.23,67.11,67.18,14700.0,67.15,67.23,67.11,67.18,14700.0
2015-01-27 10:35:00,67.15,67.18,67.0,67.07,14400.0,67.15,67.18,67.0,67.07,14400.0
2015-01-27 10:40:00,67.06,67.11,66.59,66.59,8200.0,67.06,67.11,66.59,66.59,8200.0
2015-01-27 10:45:00,66.62,66.92,66.62,66.89,9500.0,66.62,66.92,66.62,66.89,9500.0
2015-01-27 10:50:00,66.95,67.11,66.92,67.03,5900.0,66.95,67.11,66.92,67.03,5900.0
2015-01-27 10:55:00,67.03,67.33,67.0,67.28,8500.0,67.03,67.33,67.0,67.28,8500.0
2015-01-27 11:00:00,67.31,67.41,67.26,67.4,18300.0,67.31,67.41,67.26,67.4,18300.0
2015-01-27 11:05:00,67.39,67.6,67.38,67.6,7300.0,67.39,67.6,67.38,67.6,7300.0
2015-01-27 11:10:00,67.65,67.73,67.65,67.69,1600.0,67.65,67.73,67.65,67.69,1600.0
2015-01-27 11:15:00,67.73,67.77,67.53,67.56,8000.0,67.73,67.77,67.53,67.56,8000.0
2015-01-27 11:20:00,67.56,67.7,67.56,67.61,9100.0,67.56,67.7,67.56,67.61,9100.0
2015-01-27 11:25:00,67.62,67.7,67.56,67.7,7700.0,67.62,67.7,67.56,67.7,7700.0
2015-01-27 11:30:00,67.71,67.84,67.69,67.73,7000.0,67.71,67.84,67.69,67.73,7000.0
2015-01-27 11:35:00,67.75,67.75,67.65,67.65,6100.0,67.75,67.75,67.65,67.65,6100.0
2015-01-27 11:40:00,67.66,67.66,67.53,67.56,6100.0,67.66,67.66,67.53,67.56,6100.0
2015-01-27 11:45:00,67.54,67.58,67.43,67.53,5500.0,67.54,67.58,67.43,67.53,5500.0
2015-01-27 11:50:00,67.55,67.6,67.52,67.53,5400.0,67.55,67.6,67.52,67.53,5400.0
2015-01-27 11:55:00,67.54,67.54,67.34,67.34,3400.0,67.54,67.54,67.34,67.34,3400.0
2015-01-27 12:00:00,67.33,67.47,67.33,67.47,1800.0,67.33,67.47,67.33,67.47,1800.0
2015-01-27 12:05:00,67.51,67.54,67.39,67.51,3000.0,67.51,67.54,67.39,67.51,3000.0
2015-01-27 12:10:00,67.54,67.54,67.34,67.36,3500.0,67.54,67.54,67.34,67.36,3500.0
2015-01-27 12:15:00,67.33,67.44,67.29,67.44,4600.0,67.33,67.44,67.29,67.44,4600.0
2015-01-27 12:20:00,67.48,67.54,67.42,67.42,2200.0,67.48,67.54,67.42,67.42,2200.0
2015-01-27 12:25:00,67.41,67.6,67.31,67.58,7600.0,67.41,67.6,67.31,67.58,7600.0
2015-01-27 12:30:00,67.56,67.63,67.45,67.56,7000.0,67.56,67.63,67.45,67.56,7000.0
2015-01-27 12:35:00,67.54,67.54,67.34,67.37,7500.0,67.54,67.54,67.34,67.37,7500.0
2015-01-27 12:40:00,67.34,67.4,67.18,67.18,11700.0,67.34,67.4,67.18,67.18,11700.0
2015-01-27 12:45:00,67.22,67.31,67.11,67.11,3400.0,67.22,67.31,67.11,67.11,3400.0
2015-01-27 12:50:00,67.09,67.26,67.08,67.26,1300.0,67.09,67.26,67.08,67.26,1300.0
2015-01-27 12:55:00,67.27,67.33,67.19,67.21,5600.0,67.27,67.33,67.19,67.21,5600.0
2015-01-27 13:00:00,67.21,67.32,67.21,67.32,4400.0,67.21,67.32,67.21,67.32,4400.0
2015-01-27 13:05:00,67.34,67.34,67.25,67.28,2500.0,67.34,67.34,67.25,67.28,2500.0
2015-01-27 13:10:00,67.33,67.41,67.28,67.32,3500.0,67.33,67.41,67.28,67.32,3500.0
2015-01-27 13:15:00,67.36,67.45,67.36,67.44,1600.0,67.36,67.45,67.36,67.44,1600.0
2015-01-27 13:20:00,67.46,67.63,67.46,67.57,8300.0,67.46,67.63,67.46,67.57,8300.0
2015-01-27 13:25:00,67.6,67.65,67.56,67.65,3900.0,67.6,67.65,67.56,67.65,3900.0
2015-01-27 13:30:00,67.61,67.8,67.61,67.75,9900.0,67.61,67.8,67.61,67.75,9900.0
2015-01-27 13:35:00,67.71,67.84,67.71,67.84,2300.0,67.71,67.84,67.71,67.84,2300.0
2015-01-27 13:40:00,67.84,67.93,67.73,67.75,4500.0,67.84,67.93,67.73,67.75,4500.0
2015-01-27 13:45:00,67.75,67.77,67.74,67.76,2600.0,67.75,67.77,67.74,67.76,2600.0
2015-01-27 13:50:00,67.76,67.84,67.76,67.79,3500.0,67.76,67.84,67.76,67.79,3500.0
2015-01-27 13:55:00,67.75,67.75,67.7,67.72,3200.0,67.75,67.75,67.7,67.72,3200.0
2015-01-27 14:00:00,67.73,67.79,67.73,67.79,2500.0,67.73,67.79,67.73,67.79,2500.0
2015-01-27 14:05:00,67.81,67.84,67.75,67.76,2900.0,67.81,67.84,67.75,67.76,2900.0
2015-01-27 14:10:00,67.77,67.84,67.74,67.84,3900.0,67.77,67.84,67.74,67.84,3900.0
2015-01-27 14:15:00,67.84,67.91,67.8,67.91,4000.0,67.84,67.91,67.8,67.91,4000.0
2015-01-27 14:20:00,67.92,68.05,67.92,68.01,5700.0,67.92,68.05,67.92,68.01,5700.0
2015-01-27 14:25:00,68.0,68.12,67.99,68.12,4000.0,68.0,68.12,67.99,68.12,4000.0
2015-01-27 14:30:00,68.12,68.15,68.08,68.11,4400.0,68.12,68.15,68.08,68.11,4400.0
2015-01-27 14:35:00,68.1,68.16,68.04,68.16,4300.0,68.1,68.16,68.04,68.16,4300.0
2015-01-27 14:40:00,68.12,68.12,68.0,68.12,6000.0,68.12,68.12,68.0,68.12,6000.0
2015-01-27 14:45:00,68.13,68.16,68.06,68.1,3500.0,68.13,68.16,68.06,68.1,3500.0
2015-01-27 14:50:00,68.14,68.16,68.06,68.09,4500.0,68.14,68.16,68.06,68.09,4500.0
2015-01-27 14:55:00,68.06,68.17,68.04,68.06,11500.0,68.06,68.17,68.04,68.06,11500.0
2015-01-27 15:00:00,68.06,68.18,68.04,68.11,12200.0,68.06,68.18,68.04,68.11,12200.0
2015-01-27 15:05:00,68.11,68.13,68.02,68.07,11200.0,68.11,68.13,68.02,68.07,11200.0
2015-01-27 15:10:00,68.05,68.14,68.04,68.08,7300.0,68.05,68.14,68.04,68.08,7300.0
2015-01-27 15:15:00,68.06,68.15,68.05,68.05,16300.0,68.06,68.15,68.05,68.05,16300.0
2015-01-27 15:20:00,68.05,68.05,67.89,68.0,14800.0,68.05,68.05,67.89,68.0,14800.0
2015-01-27 15:25:00,68.02,68.11,67.88,67.88,20000.0,68.02,68.11,67.88,67.88,20000.0
2015-01-27 15:30:00,67.94,68.06,67.91,68.06,12200.0,67.94,68.06,67.91,68.06,12200.0
2015-01-27 15:35:00,68.06,68.07,67.9,67.98,17000.0,68.06,68.07,67.9,67.98,17000.0
2015-01-27 15:40:00,67.95,68.1,67.95,68.03,16400.0,67.95,68.1,67.95,68.03,16400.0
2015-01-27 15:45:00,68.01,68.06,68.0,68.05,28300.0,68.01,68.06,68.0,68.05,28300.0
2015-01-27 15:50:00,68.04,68.05,67.93,68.03,42800.0,68.04,68.05,67.93,68.03,42800.0
2015-01-27 15:55:00,68.02,68.09,67.85,67.92,43500.0,68.02,68.09,67.85,67.92,43500.0
2015-01-28 09:30:00,68.5,69.06,68.23,68.78,23300.0,68.5,69.06,68.23,68.78,23300.0
2015-01-28 09:35:00,68.78,68.78,68.38,68.72,7500.0,68.78,68.78,68.38,68.72,7500.0
2015-01-28 09:40:00,68.69,69.28,68.64,69.06,17300.0,68.69,69.28,68.64,69.06,17300.0
2015-01-28 09:45:00,69.1,69.28,68.96,69.24,12700.0,69.1,69.28,68.96,69.24,12700.0
2015-01-28 09:50:00,69.2,69.29,68.97,69.04,13500.0,69.2,69.29,68.97,69.04,13500.0
2015-01-28 09:55:00,68.98,69.16,68.9,69.0,34200.0,68.98,69.16,68.9,69.0,34200.0
2015-01-28 10:00:00,69.0,69.14,68.98,69.0,14600.0,69.0,69.14,68.98,69.0,14600.0
2015-01-28 10:05:00,69.07,69.25,68.88,69.19,63600.0,69.07,69.25,68.88,69.19,63600.0
2015-01-28 10:10:00,69.2,69.2,68.82,68.82,9300.0,69.2,69.2,68.82,68.82,9300.0
2015-01-28 10:15:00,68.76,68.8,68.37,68.54,47000.0,68.76,68.8,68.37,68.54,47000.0
2015-01-28 10:20:00,68.52,68.67,68.49,68.63,16500.0,68.52,68.67,68.49,68.63,16500.0
2015-01-28 10:25:00,68.65,68.69,68.55,68.66,9000.0,68.65,68.69,68.55,68.66,9000.0
2015-01-28 10:30:00,68.66,68.72,68.25,68.3,20000.0,68.66,68.72,68.25,68.3,20000.0
2015-01-28 10:35:00,68.2,68.26,67.85,68.08,36600.0,68.2,68.26,67.85,68.08,36600.0
2015-01-28 10:40:00,68.05,68.09,67.44,67.47,25500.0,68.05,68.09,67.44,67.47,25500.0
2015-01-28 10:45:00,67.48,67.74,67.42,67.72,20200.0,67.48,67.74,67.42,67.72,20200.0
2015-01-28 10:50:00,67.74,67.83,67.51,67.57,12800.0,67.74,67.83,67.51,67.57,12800.0
2015-01-28 10:55:00,67.55,67.56,67.13,67.24,7300.0,67.55,67.56,67.13,67.24,7300.0
2015-01-28 11:00:00,67.24,67.54,67.19,67.54,7700.0,67.24,67.54,67.19,67.54,7700.0
2015-01-28 11:05:00,67.56,67.64,67.55,67.6,5900.0,67.56,67.64,67.55,67.6,5900.0
2015-01-28 11:10:00,67.61,67.61,67.17,67.24,17500.0,67.61,67.61,67.17,67.24,17500.0
2015-01-28 11:15:00,67.18,67.18,67.0,67.12,4800.0,67.18,67.18,67.0,67.12,4800.0
2015-01-28 11:20:00,67.08,67.27,66.96,67.27,5700.0,67.08,67.27,66.96,67.27,5700.0
2015-01-28 11:25:00,67.34,67.35,67.18,67.26,6900.0,67.34,67.35,67.18,67.26,6900.0
2015-01-28 11:30:00,67.27,67.32,67.25,67.25,10600.0,67.27,67.32,67.25,67.25,10600.0
2015-01-28 11:35:00,67.26,67.31,67.16,67.19,6500.0,67.26,67.31,67.16,67.19,6500.0
2015-01-28 11:40:00,67.21,67.21,67.09,67.12,4500.0,67.21,67.21,67.09,67.12,4500.0
2015-01-28 11:45:00,67.12,67.37,67.03,67.23,8500.0,67.12,67.37,67.03,67.23,8500.0
2015-01-28 11:50:00,67.25,67.28,67.0,67.0,6800.0,67.25,67.28,67.0,67.0,6800.0
2015-01-28 11:55:00,66.99,67.17,66.94,67.09,9700.0,66.99,67.17,66.94,67.09,9700.0
2015-01-28 12:00:00,67.09,67.19,67.08,67.14,9800.0,67.09,67.19,67.08,67.14,9800.0
2015-01-28 12:05:00,67.13,67.2,67.09,67.18,8800.0,67.13,67.2,67.09,67.18,8800.0
2015-01-28 12:10:00,67.18,67.2,67.07,67.15,7900.0,67.18,67.2,67.07,67.15,7900.0
2015-01-28 12:15:00,67.14,67.25,67.08,67.12,20700.0,67.14,67.25,67.08,67.12,20700.0
2015-01-28 12:20:00,67.1,67.34,67.08,67.34,23500.0,67.1,67.34,67.08,67.34,23500.0
2015-01-28 12:25:00,67.34,67.55,67.25,67.49,17300.0,67.34,67.55,67.25,67.49,17300.0
2015-01-28 12:30:00,67.48,67.78,67.45,67.74,20100.0,67.48,67.78,67.45,67.74,20100.0
2015-01-28 12:35:00,67.74,67.88,67.74,67.83,19600.0,67.74,67.88,67.74,67.83,19600.0
2015-01-28 12:40:00,67.84,68.47,67.83,68.4,84600.0,67.84,68.47,67.83,68.4,84600.0
2015-01-28 12:45:00,68.45,68.71,68.43,68.71,26800.0,68.45,68.71,68.43,68.71,26800.0
2015-01-28 12:50:00,68.71,69.01,68.7,68.92,38700.0,68.71,69.01,68.7,68.92,38700.0
2015-01-28 12:55:00,68.92,69.03,68.84,68.93,19500.0,68.92,69.03,68.84,68.93,19500.0
2015-01-28 13:00:00,68.94,69.02,68.88,69.01,38700.0,68.94,69.02,68.88,69.01,38700.0
2015-01-28 13:05:00,69.0,69.07,68.96,69.03,14400.0,69.0,69.07,68.96,69.03,14400.0
2015-01-28 13:10:00,69.03,69.12,69.0,69.1,22500.0,69.03,69.12,69.0,69.1,22500.0
2015-01-28 13:15:00,69.1,69.4,69.1,69.34,20200.0,69.1,69.4,69.1,69.34,20200.0
2015-01-28 13:20:00,69.34,69.6,69.31,69.6,23800.0,69.34,69.6,69.31,69.6,23800.0
2015-01-28 13:25:00,69.55,69.8,69.55,69.74,45700.0,69.55,69.8,69.55,69.74,45700.0
2015-01-28 13:30:00,69.73,69.9,69.64,69.79,28700.0,69.73,69.9,69.64,69.79,28700.0
2015-01-28 13:35:00,69.81,69.88,69.7,69.86,32500.0,69.81,69.88,69.7,69.86,32500.0
2015-01-28 13:40:00,69.8,69.85,69.79,69.81,22900.0,69.8,69.85,69.79,69.81,22900.0
2015-01-28 13:45:00,69.8,69.93,69.8,69.9,28300.0,69.8,69.93,69.8,69.9,28300.0
2015-01-28 13:50:00,69.9,70.17,69.89,70.15,59800.0,69.9,70.17,69.89,70.15,59800.0
2015-01-28 13:55:00,70.15,70.21,70.02,70.14,50600.0,70.15,70.21,70.02,70.14,50600.0
2015-01-28 14:00:00,70.1,70.18,70.03,70.14,17900.0,70.1,70.18,70.03,70.14,17900.0
2015-01-28 14:05:00,70.06,70.18,70.05,70.08,36700.0,70.06,70.18,70.05,70.08,36700.0
2015-01-28 14:10:00,70.07,70.09,70.0,70.01,111800.0,70.07,70.09,70.0,70.01,111800.0
2015-01-28 14:15:00,70.01,70.03,69.9,69.91,32800.0,70.01,70.03,69.9,69.91,32800.0
2015-01-28 14:20:00,69.95,70.2,69.88,70.01,27700.0,69.95,70.2,69.88,70.01,27700.0
2015-01-28 14:25:00,69.98,69.99,69.88,69.89,35000.0,69.98,69.99,69.88,69.89,35000.0
2015-01-28 14:30:00,69.89,69.9,69.74,69.74,56500.0,69.89,69.9,69.74,69.74,56500.0
2015-01-28 14:35:00,69.74,69.86,69.66,69.66,27600.0,69.74,69.86,69.66,69.66,27600.0
2015-01-28 14:40:00,69.66,69.96,69.64,69.94,20400.0,69.66,69.96,69.64,69.94,20400.0
2015-01-28 14:45:00,69.9,70.09,69.88,70.01,17800.0,69.9,70.09,69.88,70.01,17800.0
2015-01-28 14:50:00,70.0,70.02,69.95,69.99,16400.0,70.0,70.02,69.95,69.99,16400.0
2015-01-28 14:55:00,69.99,70.08,69.92,70.02,26900.0,69.99,70.08,69.92,70.02,26900.0
2015-01-28 15:00:00,70.02,70.06,69.98,69.98,36400.0,70.02,70.06,69.98,69.98,36400.0
2015-01-28 15:05:00,69.98,70.02,69.96,70.02,26500.0,69.98,70.02,69.96,70.02,26500.0
2015-01-28 15:10:00,70.01,70.05,69.97,69.97,32900.0,70.01,70.05,69.97,69.97,32900.0
2015-01-28 15:15:00,69.97,69.98,69.67,69.67,51200.0,69.97,69.98,69.67,69.67,51200.0
2015-01-28 15:20:00,69.67,69.78,69.62,69.62,36200.0,69.67,69.78,69.62,69.62,36200.0
2015-01-28 15:25:00,69.62,69.79,69.55,69.7,62800.0,69.62,69.79,69.55,69.7,62800.0
2015-01-28 15:30:00,69.7,69.72,69.64,69.65,53600.0,69.7,69.72,69.64,69.65,53600.0
2015-01-28 15:35:00,69.65,69.67,69.56,69.59,58300.0,69.65,69.67,69.56,69.59,58300.0
2015-01-28 15:40:00,69.57,69.58,69.29,69.35,117500.0,69.57,69.58,69.29,69.35,117500.0
2015-01-28 15:45:00,69.34,69.35,68.98,68.98,123200.0,69.34,69.35,68.98,68.98,123200.0
2015-01-28 15:50:00,68.99,69.02,68.92,68.92,83900.0,68.99,69.02,68.92,68.92,83900.0
2015-01-28 15:55:00,68.92,69.04,68.91,68.93,71900.0,68.92,69.04,68.91,68.93,71900.0
2015-01-29 09:30:00,73.05,73.2,72.05,72.46,234100.0,73.05,73.2,72.05,72.46,234100.0
2015-01-29 09:35:00,72.34,73.0,72.05,72.34,121900.0,72.34,73.0,72.05,72.34,121900.0
2015-01-29 09:40:00,72.39,72.51,70.89,70.9,111100.0,72.39,72.51,70.89,70.9,111100.0
2015-01-29 09:45:00,70.85,70.86,70.36,70.69,143500.0,70.85,70.86,70.36,70.69,143500.0
2015-01-29 09:50:00,70.7,71.2,70.04,71.2,114500.0,70.7,71.2,70.04,71.2,114500.0
2015-01-29 09:55:00,71.06,71.9,71.02,71.88,67800.0,71.06,71.9,71.02,71.88,67800.0
2015-01-29 10:00:00,71.88,71.92,71.55,71.73,44600.0,71.88,71.92,71.55,71.73,44600.0
2015-01-29 10:05:00,71.73,72.27,71.52,72.25,56000.0,71.73,72.27,71.52,72.25,56000.0
2015-01-29 10:10:00,72.27,72.65,72.16,72.47,101600.0,72.27,72.65,72.16,72.47,101600.0
2015-01-29 10:15:00,72.46,72.98,72.33,72.9,65300.0,72.46,72.98,72.33,72.9,65300.0
2015-01-29 10:20:00,72.94,72.97,71.97,71.97,39000.0,72.94,72.97,71.97,71.97,39000.0
2015-01-29 10:25:00,71.98,72.32,71.94,72.19,43700.0,71.98,72.32,71.94,72.19,43700.0
2015-01-29 10:30:00,72.22,72.75,72.13,72.74,42800.0,72.22,72.75,72.13,72.74,42800.0
2015-01-29 10:35:00,72.75,72.77,72.41,72.74,33700.0,72.75,72.77,72.41,72.74,33700.0
2015-01-29 10:40:00,72.75,72.84,72.38,72.74,34300.0,72.75,72.84,72.38,72.74,34300.0
2015-01-29 10:45:00,72.74,72.99,72.74,72.98,43900.0,72.74,72.99,72.74,72.98,43900.0
2015-01-29 10:50:00,72.99,73.36,72.79,73.25,136900.0,72.99,73.36,72.79,73.25,136900.0
2015-01-29 10:55:00,73.23,73.3,72.69,73.04,54800.0,73.23,73.3,72.69,73.04,54800.0
2015-01-29 11:00:00,73.04,73.11,72.81,72.91,30700.0,73.04,73.11,72.81,72.91,30700.0
2015-01-29 11:05:00,72.91,72.94,72.83,72.9,22000.0,72.91,72.94,72.83,72.9,22000.0
2015-01-29 11:10:00,72.9,73.14,72.82,73.06,34600.0,72.9,73.14,72.82,73.06,34600.0
2015-01-29 11:15:00,73.06,73.09,72.89,72.93,33100.0,73.06,73.09,72.89,72.93,33100.0
2015-01-29 11:20:00,72.89,73.1,72.82,73.08,17100.0,72.89,73.1,72.82,73.08,17100.0
2015-01-29 11:25:00,73.08,73.24,73.01,73.2,27900.0,73.08,73.24,73.01,73.2,27900.0
2015-01-29 11:30:00,73.26,73.58,73.26,73.54,69300.0,73.26,73.58,73.26,73.54,69300.0
2015-01-29 11:35:00,73.55,73.56,73.34,73.45,15900.0,73.55,73.56,73.34,73.45,15900.0
2015-01-29 11:40:00,73.44,73.47,73.32,73.4,12500.0,73.44,73.47,73.32,73.4,12500.0
2015-01-29 11:45:00,73.38,73.6,73.38,73.45,23700.0,73.38,73.6,73.38,73.45,23700.0
2015-01-29 11:50:00,73.5,73.6,73.29,73.34,35300.0,73.5,73.6,73.29,73.34,35300.0
2015-01-29 11:55:00,73.3,73.36,72.59,72.73,29100.0,73.3,73.36,72.59,72.73,29100.0
2015-01-29 12:00:00,72.74,72.9,72.4,72.87,69500.0,72.74,72.9,72.4,72.87,69500.0
2015-01-29 12:05:00,72.87,72.89,72.64,72.89,25400.0,72.87,72.89,72.64,72.89,25400.0
2015-01-29 12:10:00,72.84,72.97,72.7,72.86,29000.0,72.84,72.97,72.7,72.86,29000.0
2015-01-29 12:15:00,72.85,72.99,72.81,72.93,13300.0,72.85,72.99,72.81,72.93,13300.0
2015-01-29 12:20:00,72.92,73.0,72.78,72.9,22400.0,72.92,73.0,72.78,72.9,22400.0
2015-01-29 12:25:00,72.9,73.1,72.89,72.95,17300.0,72.9,73.1,72.89,72.95,17300.0
2015-01-29 12:30:00,72.95,73.1,72.93,73.02,19300.0,72.95,73.1,72.93,73.02,19300.0
2015-01-29 12:35:00,73.03,73.03,72.75,72.82,15400.0,73.03,73.03,72.75,72.82,15400.0
2015-01-29 12:40:00,72.76,72.9,72.54,72.62,18300.0,72.76,72.9,72.54,72.62,18300.0
2015-01-29 12:45:00,72.57,72.9,72.45,72.78,17000.0,72.57,72.9,72.45,72.78,17000.0
2015-01-29 12:50:00,72.77,72.82,72.67,72.72,10300.0,72.77,72.82,72.67,72.72,10300.0
2015-01-29 12:55:00,72.7,73.11,72.69,73.1,47500.0,72.7,73.11,72.69,73.1,47500.0
2015-01-29 13:00:00,73.14,73.22,73.11,73.15,20100.0,73.14,73.22,73.11,73.15,20100.0
2015-01-29 13:05:00,73.15,73.3,73.12,73.3,18000.0,73.15,73.3,73.12,73.3,18000.0
2015-01-29 13:10:00,73.26,73.4,73.21,73.4,23600.0,73.26,73.4,73.21,73.4,23600.0
2015-01-29 13:15:00,73.4,73.51,73.39,73.41,13700.0,73.4,73.51,73.39,73.41,13700.0
2015-01-29 13:20:00,73.41,73.5,73.39,73.44,10800.0,73.41,73.5,73.39,73.44,10800.0
2015-01-29 13:25:00,73.47,73.5,73.39,73.43,8000.0,73.47,73.5,73.39,73.43,8000.0
2015-01-29 13:30:00,73.44,73.46,73.21,73.26,19100.0,73.44,73.46,73.21,73.26,19100.0
2015-01-29 13:35:00,73.24,73.65,73.24,73.59,53400.0,73.24,73.65,73.24,73.59,53400.0
2015-01-29 13:40:00,73.59,73.8,73.55,73.78,27800.0,73.59,73.8,73.55,73.78,27800.0
2015-01-29 13:45:00,73.78,74.08,73.73,74.05,64300.0,73.78,74.08,73.73,74.05,64300.0
2015-01-29 13:50:00,74.06,74.22,74.02,74.11,54300.0,74.06,74.22,74.02,74.11,54300.0
2015-01-29 13:55:00,74.13,74.3,74.13,74.29,49600.0,74.13,74.3,74.13,74.29,49600.0
2015-01-29 14:00:00,74.28,74.3,73.93,74.02,41300.0,74.28,74.3,73.93,74.02,41300.0
2015-01-29 14:05:00,74.06,74.06,73.52,73.7,28100.0,74.06,74.06,73.52,73.7,28100.0
2015-01-29 14:10:00,73.71,73.77,73.65,73.72,22600.0,73.71,73.77,73.65,73.72,22600.0
2015-01-29 14:15:00,73.72,74.18,73.71,74.07,49000.0,73.72,74.18,73.71,74.07,49000.0
2015-01-29 14:20:00,74.06,74.08,73.86,73.9,23000.0,74.06,74.08,73.86,73.9,23000.0
2015-01-29 14:25:00,73.9,74.02,73.9,73.92,11800.0,73.9,74.02,73.9,73.92,11800.0
2015-01-29 14:30:00,73.93,74.01,73.9,73.98,14400.0,73.93,74.01,73.9,73.98,14400.0
2015-01-29 14:35:00,73.96,73.97,73.81,73.81,11300.0,73.96,73.97,73.81,73.81,11300.0
2015-01-29 14:40:00,73.82,73.86,73.65,73.86,23600.0,73.82,73.86,73.65,73.86,23600.0
2015-01-29 14:45:00,73.87,73.9,73.84,73.86,19400.0,73.87,73.9,73.84,73.86,19400.0
2015-01-29 14:50:00,73.83,73.88,73.73,73.76,18400.0,73.83,73.88,73.73,73.76,18400.0
2015-01-29 14:55:00,73.76,73.86,73.76,73.81,17500.0,73.76,73.86,73.76,73.81,17500.0
2015-01-29 15:00:00,73.81,73.9,73.8,73.86,25500.0,73.81,73.9,73.8,73.86,25500.0
2015-01-29 15:05:00,73.87,74.1,73.87,74.09,30600.0,73.87,74.1,73.87,74.09,30600.0
2015-01-29 15:10:00,74.08,74.1,73.92,73.92,20700.0,74.08,74.1,73.92,73.92,20700.0
2015-01-29 15:15:00,73.88,73.91,73.73,73.84,16300.0,73.88,73.91,73.73,73.84,16300.0
2015-01-29 15:20:00,73.85,73.92,73.8,73.9,31100.0,73.85,73.92,73.8,73.9,31100.0
2015-01-29 15:25:00,73.9,73.93,73.85,73.87,31400.0,73.9,73.93,73.85,73.87,31400.0
2015-01-29 15:30:00,73.86,73.91,73.86,73.9,33200.0,73.86,73.91,73.86,73.9,33200.0
2015-01-29 15:35:00,73.9,74.26,73.89,74.18,68100.0,73.9,74.26,73.89,74.18,68100.0
2015-01-29 15:40:00,74.19,74.35,73.99,74.0,46400.0,74.19,74.35,73.99,74.0,46400.0
2015-01-29 15:45:00,74.0,74.0,73.65,73.66,48700.0,74.0,74.0,73.65,73.66,48700.0
2015-01-29 15:50:00,73.66,74.07,73.65,74.0,71700.0,73.66,74.07,73.65,74.0,71700.0
2015-01-29 15:55:00,74.02,74.02,73.8,73.88,103100.0,74.02,74.02,73.8,73.88,103100.0
2015-01-30 09:30:00,72.61,72.73,71.61,72.69,147600.0,72.61,72.73,71.61,72.69,147600.0
2015-01-30 09:35:00,72.75,72.88,72.2,72.44,41100.0,72.75,72.88,72.2,72.44,41100.0
2015-01-30 09:40:00,72.53,72.76,72.23,72.76,33000.0,72.53,72.76,72.23,72.76,33000.0
2015-01-30 09:45:00,72.76,72.88,72.38,72.46,39400.0,72.76,72.88,72.38,72.46,39400.0
2015-01-30 09:50:00,72.39,72.55,72.22,72.42,12500.0,72.39,72.55,72.22,72.42,12500.0
2015-01-30 09:55:00,72.4,72.49,71.19,71.34,38600.0,72.4,72.49,71.19,71.34,38600.0
2015-01-30 10:00:00,71.27,71.52,71.11,71.16,28100.0,71.27,71.52,71.11,71.16,28100.0
2015-01-30 10:05:00,71.25,71.3,70.78,70.98,39100.0,71.25,71.3,70.78,70.98,39100.0
2015-01-30 10:10:00,70.98,70.98,70.5,70.74,45500.0,70.98,70.98,70.5,70.74,45500.0
2015-01-30 10:15:00,70.75,71.22,70.71,71.09,46600.0,70.75,71.22,70.71,71.09,46600.0
2015-01-30 10:20:00,71.22,71.55,71.22,71.52,51000.0,71.22,71.55,71.22,71.52,51000.0
2015-01-30 10:25:00,71.57,71.66,71.28,71.5,51300.0,71.57,71.66,71.28,71.5,51300.0
2015-01-30 10:30:00,71.52,71.64,71.47,71.54,30200.0,71.52,71.64,71.47,71.54,30200.0
2015-01-30 10:35:00,71.52,71.83,71.48,71.8,21000.0,71.52,71.83,71.48,71.8,21000.0
2015-01-30 10:40:00,71.81,72.02,71.75,71.99,35500.0,71.81,72.02,71.75,71.99,35500.0
2015-01-30 10:45:00,72.01,72.19,71.98,72.15,19300.0,72.01,72.19,71.98,72.15,19300.0
2015-01-30 10:50:00,72.16,72.44,72.14,72.42,37200.0,72.16,72.44,72.14,72.42,37200.0
2015-01-30 10:55:00,72.42,72.67,72.39,72.63,52200.0,72.42,72.67,72.39,72.63,52200.0
2015-01-30 11:00:00,72.61,72.67,72.44,72.65,20200.0,72.61,72.67,72.44,72.65,20200.0
2015-01-30 11:05:00,72.64,72.64,72.37,72.45,20900.0,72.64,72.64,72.37,72.45,20900.0
2015-01-30 11:10:00,72.48,72.57,72.29,72.33,16400.0,72.48,72.57,72.29,72.33,16400.0
2015-01-30 11:15:00,72.31,72.44,72.3,72.41,16100.0,72.31,72.44,72.3,72.41,16100.0
2015-01-30 11:20:00,72.38,72.49,72.29,72.32,13800.0,72.38,72.49,72.29,72.32,13800.0
2015-01-30 11:25:00,72.32,72.54,72.22,72.54,17400.0,72.32,72.54,72.22,72.54,17400.0
2015-01-30 11:30:00,72.61,72.65,72.46,72.47,19900.0,72.61,72.65,72.46,72.47,19900.0
2015-01-30 11:35:00,72.48,72.51,72.28,72.39,8200.0,72.48,72.51,72.28,72.39,8200.0
2015-01-30 11:40:00,72.43,72.5,72.22,72.35,13100.0,72.43,72.5,72.22,72.35,13100.0
2015-01-30 11:45:00,72.28,72.37,72.22,72.22,5400.0,72.28,72.37,72.22,72.22,5400.0
2015-01-30 11:50:00,72.22,72.38,72.11,72.38,8900.0,72.22,72.38,72.11,72.38,8900.0
2015-01-30 11:55:00,72.4,72.57,72.4,72.49,15300.0,72.4,72.57,72.4,72.49,15300.0
2015-01-30 12:00:00,72.49,72.57,72.46,72.46,13000.0,72.49,72.57,72.46,72.46,13000.0
2015-01-30 12:05:00,72.45,72.46,72.33,72.36,7000.0,72.45,72.46,72.33,72.36,7000.0
2015-01-30 12:10:00,72.38,72.52,72.24,72.47,63700.0,72.38,72.52,72.24,72.47,63700.0
2015-01-30 12:15:00,72.48,72.52,72.41,72.43,11800.0,72.48,72.52,72.41,72.43,11800.0
2015-01-30 12:20:00,72.42,72.57,72.32,72.57,17700.0,72.42,72.57,72.32,72.57,17700.0
2015-01-30 12:25:00,72.6,72.74,72.4,72.5,27100.0,72.6,72.74,72.4,72.5,27100.0
2015-01-30 12:30:00,72.53,72.76,72.53,72.75,22500.0,72.53,72.76,72.53,72.75,22500.0
2015-01-30 12:35:00,72.72,72.75,72.42,72.56,19100.0,72.72,72.75,72.42,72.56,19100.0
2015-01-30 12:40:00,72.56,72.56,72.42,72.51,6500.0,72.56,72.56,72.42,72.51,6500.0
2015-01-30 12:45:00,72.49,72.49,72.34,72.4,5800.0,72.49,72.49,72.34,72.4,5800.0
2015-01-30 12:50:00,72.33,72.58,72.33,72.46,3400.0,72.33,72.58,72.33,72.46,3400.0
2015-01-30 12:55:00,72.45,72.53,72.33,72.52,4000.0,72.45,72.53,72.33,72.52,4000.0
2015-01-30 13:00:00,72.48,72.62,72.39,72.45,11300.0,72.48,72.62,72.39,72.45,11300.0
2015-01-30 13:05:00,72.56,72.62,72.5,72.58,15000.0,72.56,72.62,72.5,72.58,15000.0
2015-01-30 13:10:00,72.54,72.57,72.28,72.28,8800.0,72.54,72.57,72.28,72.28,8800.0
2015-01-30 13:15:00,72.25,72.32,72.17,72.29,4000.0,72.25,72.32,72.17,72.29,4000.0
2015-01-30 13:20:00,72.35,72.43,72.33,72.33,5500.0,72.35,72.43,72.33,72.33,5500.0
2015-01-30 13:25:00,72.38,72.45,72.3,72.43,3300.0,72.38,72.45,72.3,72.43,3300.0
2015-01-30 13:30:00,72.4,72.47,72.28,72.47,7100.0,72.4,72.47,72.28,72.47,7100.0
2015-01-30 13:35:00,72.45,72.55,72.45,72.52,7600.0,72.45,72.55,72.45,72.52,7600.0
2015-01-30 13:40:00,72.64,72.79,72.64,72.73,14700.0,72.64,72.79,72.64,72.73,14700.0
2015-01-30 13:45:00,72.76,72.88,72.75,72.88,4900.0,72.76,72.88,72.75,72.88,4900.0
2015-01-30 13:50:00,72.87,72.87,72.78,72.79,3100.0,72.87,72.87,72.78,72.79,3100.0
2015-01-30 13:55:00,72.82,72.97,72.76,72.9,18200.0,72.82,72.97,72.76,72.9,18200.0
2015-01-30 14:00:00,72.9,72.95,72.87,72.95,7000.0,72.9,72.95,72.87,72.95,7000.0
2015-01-30 14:05:00,72.94,73.0,72.92,73.0,13700.0,72.94,73.0,72.92,73.0,13700.0
2015-01-30 14:10:00,72.99,73.12,72.99,73.12,56600.0,72.99,73.12,72.99,73.12,56600.0
2015-01-30 14:15:00,73.14,73.16,73.08,73.15,13900.0,73.14,73.16,73.08,73.15,13900.0
2015-01-30 14:20:00,73.13,73.27,73.05,73.25,14500.0,73.13,73.27,73.05,73.25,14500.0
2015-01-30 14:25:00,73.27,73.27,73.14,73.26,21000.0,73.27,73.27,73.14,73.26,21000.0
2015-01-30 14:30:00,73.27,73.34,73.25,73.34,20100.0,73.27,73.34,73.25,73.34,20100.0
2015-01-30 14:35:00,73.31,73.34,73.25,73.27,18200.0,73.31,73.34,73.25,73.27,18200.0
2015-01-30 14:40:00,73.3,73.34,73.2,73.34,14800.0,73.3,73.34,73.2,73.34,14800.0
2015-01-30 14:45:00,73.29,73.34,73.2,73.22,24400.0,73.29,73.34,73.2,73.22,24400.0
2015-01-30 14:50:00,73.21,73.29,73.1,73.2,20800.0,73.21,73.29,73.1,73.2,20800.0
2015-01-30 14:55:00,73.2,73.22,73.04,73.22,13700.0,73.2,73.22,73.04,73.22,13700.0
2015-01-30 15:00:00,73.19,73.39,73.18,73.36,28200.0,73.19,73.39,73.18,73.36,28200.0
2015-01-30 15:05:00,73.34,73.45,73.18,73.28,36000.0,73.34,73.45,73.18,73.28,36000.0
2015-01-30 15:10:00,73.24,73.3,73.16,73.24,22200.0,73.24,73.3,73.16,73.24,22200.0
2015-01-30 15:15:00,73.25,73.25,73.0,73.0,15200.0,73.25,73.25,73.0,73.0,15200.0
2015-01-30 15:20:00,72.98,73.04,72.64,73.01,34700.0,72.98,73.04,72.64,73.01,34700.0
2015-01-30 15:25:00,73.01,73.28,72.92,73.26,15900.0,73.01,73.28,72.92,73.26,15900.0
2015-01-30 15:30:00,73.26,73.28,72.98,73.13,12000.0,73.26,73.28,72.98,73.13,12000.0
2015-01-30 15:35:00,73.12,73.24,73.0,73.04,43200.0,73.12,73.24,73.0,73.04,43200.0
2015-01-30 15:40:00,72.99,73.09,72.91,72.98,22900.0,72.99,73.09,72.91,72.98,22900.0
2015-01-30 15:45:00,72.99,73.2,72.68,72.69,83900.0,72.99,73.2,72.68,72.69,83900.0
2015-01-30 15:50:00,72.68,72.96,72.68,72.9,43300.0,72.68,72.96,72.68,72.9,43300.0
2015-01-30 15:55:00,72.88,72.98,72.85,72.92,52700.0,72.88,72.98,72.85,72.92,52700.0
2015-02-02 09:30:00,72.33,72.58,72.16,72.21,82800.0,72.33,72.58,72.16,72.21,82800.0
2015-02-02 09:35:00,72.23,72.23,71.51,71.51,26500.0,72.23,72.23,71.51,71.51,26500.0
2015-02-02 09:40:00,71.51,71.51,71.05,71.51,29900.0,71.51,71.51,71.05,71.51,29900.0
2015-02-02 09:45:00,71.74,71.83,71.59,71.64,6300.0,71.74,71.83,71.59,71.64,6300.0
2015-02-02 09:50:00,71.6,71.63,71.03,71.31,36000.0,71.6,71.63,71.03,71.31,36000.0
2015-02-02 09:55:00,71.32,71.35,70.64,70.76,43000.0,71.32,71.35,70.64,70.76,43000.0
2015-02-02 10:00:00,70.65,70.65,70.38,70.45,25300.0,70.65,70.65,70.38,70.45,25300.0
2015-02-02 10:05:00,70.39,70.8,70.07,70.8,38700.0,70.39,70.8,70.07,70.8,38700.0
2015-02-02 10:10:00,70.8,70.99,70.68,70.93,26900.0,70.8,70.99,70.68,70.93,26900.0
2015-02-02 10:15:00,70.93,71.0,70.86,71.0,33300.0,70.93,71.0,70.86,71.0,33300.0
2015-02-02 10:20:00,71.03,71.19,71.0,71.19,15900.0,71.03,71.19,71.0,71.19,15900.0
2015-02-02 10:25:00,71.16,71.3,70.91,70.93,21700.0,71.16,71.3,70.91,70.93,21700.0
2015-02-02 10:30:00,70.91,71.09,70.8,70.92,8500.0,70.91,71.09,70.8,70.92,8500.0
2015-02-02 10:35:00,70.95,71.6,70.94,71.54,24400.0,70.95,71.6,70.94,71.54,24400.0
2015-02-02 10:40:00,71.53,71.7,71.53,71.65,22800.0,71.53,71.7,71.53,71.65,22800.0
2015-02-02 10:45:00,71.65,71.8,71.61,71.8,18000.0,71.65,71.8,71.61,71.8,18000.0
2015-02-02 10:50:00,71.78,71.9,71.73,71.9,25200.0,71.78,71.9,71.73,71.9,25200.0
2015-02-02 10:55:00,71.89,72.0,71.8,71.95,12300.0,71.89,72.0,71.8,71.95,12300.0
2015-02-02 11:00:00,71.92,72.06,71.79,72.04,31100.0,71.92,72.06,71.79,72.04,31100.0
2015-02-02 11:05:00,72.06,72.1,71.98,72.1,18200.0,72.06,72.1,71.98,72.1,18200.0
2015-02-02 11:10:00,72.07,72.3,72.07,72.29,43700.0,72.07,72.3,72.07,72.29,43700.0
2015-02-02 11:15:00,72.3,72.3,72.09,72.12,21300.0,72.3,72.3,72.09,72.12,21300.0
2015-02-02 11:20:00,72.13,72.44,72.06,72.38,7500.0,72.13,72.44,72.06,72.38,7500.0
2015-02-02 11:25:00,72.34,72.42,72.14,72.34,9600.0,72.34,72.42,72.14,72.34,9600.0
2015-02-02 11:30:00,72.36,73.0,72.35,72.93,44600.0,72.36,73.0,72.35,72.93,44600.0
2015-02-02 11:35:00,72.91,73.0,72.75,72.78,10300.0,72.91,73.0,72.75,72.78,10300.0
2015-02-02 11:40:00,72.75,72.82,72.57,72.62,7500.0,72.75,72.82,72.57,72.62,7500.0
2015-02-02 11:45:00,72.64,72.85,72.6,72.61,23600.0,72.64,72.85,72.6,72.61,23600.0
2015-02-02 11:50:00,72.53,72.57,72.27,72.27,9600.0,72.53,72.57,72.27,72.27,9600.0
2015-02-02 11:55:00,72.24,72.35,72.06,72.06,9500.0,72.24,72.35,72.06,72.06,9500.0
2015-02-02 12:00:00,72.13,72.17,72.05,72.09,8300.0,72.13,72.17,72.05,72.09,8300.0
2015-02-02 12:05:00,72.11,72.11,71.84,71.9,10500.0,72.11,72.11,71.84,71.9,10500.0
2015-02-02 12:10:00,71.9,71.94,71.53,71.63,23300.0,71.9,71.94,71.53,71.63,23300.0
2015-02-02 12:15:00,71.62,72.03,71.62,72.0,7000.0,71.62,72.03,71.62,72.0,7000.0
2015-02-02 12:20:00,72.0,72.08,71.9,72.05,17100.0,72.0,72.08,71.9,72.05,17100.0
2015-02-02 12:25:00,72.02,72.08,71.89,72.03,7800.0,72.02,72.08,71.89,72.03,7800.0
2015-02-02 12:30:00,72.06,72.09,71.93,71.99,5000.0,72.06,72.09,71.93,71.99,5000.0
2015-02-02 12:35:00,72.02,72.26,71.93,72.07,8500.0,72.02,72.26,71.93,72.07,8500.0
2015-02-02 12:40:00,72.1,72.26,71.91,72.01,11300.0,72.1,72.26,71.91,72.01,11300.0
2015-02-02 12:45:00,71.99,72.06,71.59,71.59,21400.0,71.99,72.06,71.59,71.59,21400.0
2015-02-02 12:50:00,71.63,71.63,71.31,71.55,42000.0,71.63,71.63,71.31,71.55,42000.0
2015-02-02 12:55:00,71.52,71.94,71.48,71.8,21900.0,71.52,71.94,71.48,71.8,21900.0
2015-02-02 13:00:00,71.86,72.03,71.79,72.03,10700.0,71.86,72.03,71.79,72.03,10700.0
2015-02-02 13:05:00,72.02,72.11,72.0,72.01,29000.0,72.02,72.11,72.0,72.01,29000.0
2015-02-02 13:10:00,72.03,72.06,71.83,71.83,5700.0,72.03,72.06,71.83,71.83,5700.0
2015-02-02 13:15:00,71.87,71.92,71.74,71.91,3900.0,71.87,71.92,71.74,71.91,3900.0
2015-02-02 13:20:00,71.92,72.21,71.92,72.16,5300.0,71.92,72.21,71.92,72.16,5300.0
2015-02-02 13:25:00,72.21,72.26,71.85,71.85,5200.0,72.21,72.26,71.85,71.85,5200.0
2015-02-02 13:30:00,71.84,71.93,71.63,71.63,4400.0,71.84,71.93,71.63,71.63,4400.0
2015-02-02 13:35:00,71.68,71.96,71.55,71.9,7000.0,71.68,71.96,71.55,71.9,7000.0
2015-02-02 13:40:00,71.87,71.97,71.65,71.65,6600.0,71.87,71.97,71.65,71.65,6600.0
2015-02-02 13:45:00,71.68,71.8,71.68,71.73,3000.0,71.68,71.8,71.68,71.73,3000.0
2015-02-02 13:50:00,71.74,71.8,71.47,71.5,10200.0,71.74,71.8,71.47,71.5,10200.0
2015-02-02 13:55:00,71.46,71.5,71.3,71.46,8700.0,71.46,71.5,71.3,71.46,8700.0
2015-02-02 14:00:00,71.47,71.79,71.47,71.78,18200.0,71.47,71.79,71.47,71.78,18200.0
2015-02-02 14:05:00,71.78,72.1,71.78,71.87,10800.0,71.78,72.1,71.78,71.87,10800.0
2015-02-02 14:10:00,71.83,71.84,71.75,71.76,10500.0,71.83,71.84,71.75,71.76,10500.0
2015-02-02 14:15:00,71.84,71.99,71.79,71.87,5700.0,71.84,71.99,71.79,71.87,5700.0
2015-02-02 14:20:00,71.89,71.98,71.89,71.89,5900.0,71.89,71.98,71.89,71.89,5900.0
2015-02-02 14:25:00,71.88,72.01,71.85,72.01,6400.0,71.88,72.01,71.85,72.01,6400.0
2015-02-02 14:30:00,72.0,72.0,71.81,71.89,9400.0,72.0,72.0,71.81,71.89,9400.0
2015-02-02 14:35:00,72.02,72.07,71.84,71.84,4300.0,72.02,72.07,71.84,71.84,4300.0
2015-02-02 14:40:00,71.89,72.05,71.84,71.84,7000.0,71.89,72.05,71.84,71.84,7000.0
2015-02-02 14:45:00,71.85,71.9,71.45,71.62,13000.0,71.85,71.9,71.45,71.62,13000.0
2015-02-02 14:50:00,71.61,72.0,71.61,71.85,9700.0,71.61,72.0,71.61,71.85,9700.0
2015-02-02 14:55:00,71.82,71.82,71.52,71.53,9400.0,71.82,71.82,71.52,71.53,9400.0
2015-02-02 15:00:00,71.56,71.92,71.56,71.92,9800.0,71.56,71.92,71.56,71.92,9800.0
2015-02-02 15:05:00,71.92,72.0,71.87,72.0,16100.0,71.92,72.0,71.87,72.0,16100.0
2015-02-02 15:10:00,72.0,72.32,71.99,72.19,26800.0,72.0,72.32,71.99,72.19,26800.0
2015-02-02 15:15:00,72.2,72.23,71.98,72.02,13500.0,72.2,72.23,71.98,72.02,13500.0
2015-02-02 15:20:00,71.99,72.31,71.99,72.18,10300.0,71.99,72.31,71.99,72.18,10300.0
2015-02-02 15:25:00,72.16,72.22,72.08,72.19,9300.0,72.16,72.22,72.08,72.19,9300.0
2015-02-02 15:30:00,72.17,72.18,72.02,72.07,15700.0,72.17,72.18,72.02,72.07,15700.0
2015-02-02 15:35:00,72.07,72.48,72.0,72.41,20900.0,72.07,72.48,72.0,72.41,20900.0
2015-02-02 15:40:00,72.44,72.47,72.36,72.42,60800.0,72.44,72.47,72.36,72.42,60800.0
2015-02-02 15:45:00,72.46,72.82,72.45,72.74,82100.0,72.46,72.82,72.45,72.74,82100.0
2015-02-02 15:50:00,72.75,72.95,72.74,72.87,59900.0,72.75,72.95,72.74,72.87,59900.0
2015-02-02 15:55:00,72.84,73.0,72.75,72.98,75100.0,72.84,73.0,72.75,72.98,75100.0
2015-02-03 09:30:00,72.99,73.41,72.74,73.29,34000.0,72.99,73.41,72.74,73.29,34000.0
2015-02-03 09:35:00,73.3,73.36,72.81,72.87,11400.0,73.3,73.36,72.81,72.87,11400.0
2015-02-03 09:40:00,72.97,72.97,72.0,72.47,19200.0,72.97,72.97,72.0,72.47,19200.0
2015-02-03 09:45:00,72.62,72.88,72.22,72.22,9600.0,72.62,72.88,72.22,72.22,9600.0
2015-02-03 09:50:00,72.25,72.45,72.16,72.25,20100.0,72.25,72.45,72.16,72.25,20100.0
2015-02-03 09:55:00,72.33,72.71,72.32,72.71,25100.0,72.33,72.71,72.32,72.71,25100.0
2015-02-03 10:00:00,72.6,72.81,72.57,72.79,36200.0,72.6,72.81,72.57,72.79,36200.0
2015-02-03 10:05:00,72.77,72.96,72.77,72.89,25000.0,72.77,72.96,72.77,72.89,25000.0
2015-02-03 10:10:00,72.84,73.0,72.83,72.95,22200.0,72.84,73.0,72.83,72.95,22200.0
2015-02-03 10:15:00,72.97,73.21,72.92,73.1,25700.0,72.97,73.21,72.92,73.1,25700.0
2015-02-03 10:20:00,73.07,73.39,73.06,73.32,18400.0,73.07,73.39,73.06,73.32,18400.0
2015-02-03 10:25:00,73.34,73.44,73.12,73.12,23600.0,73.34,73.44,73.12,73.12,23600.0
2015-02-03 10:30:00,73.17,73.17,72.47,72.47,12300.0,73.17,73.17,72.47,72.47,12300.0
2015-02-03 10:35:00,72.47,72.58,72.36,72.46,28300.0,72.47,72.58,72.36,72.46,28300.0
2015-02-03 10:40:00,72.46,72.46,72.09,72.16,21300.0,72.46,72.46,72.09,72.16,21300.0
2015-02-03 10:45:00,72.13,72.16,71.9,72.01,9000.0,72.13,72.16,71.9,72.01,9000.0
2015-02-03 10:50:00,71.99,72.3,71.88,72.26,14600.0,71.99,72.3,71.88,72.26,14600.0
2015-02-03 10:55:00,72.24,72.24,71.91,71.91,12900.0,72.24,72.24,71.91,71.91,12900.0
2015-02-03 11:00:00,71.91,72.23,71.88,72.23,9200.0,71.91,72.23,71.88,72.23,9200.0
2015-02-03 11:05:00,72.26,72.26,71.91,72.07,10600.0,72.26,72.26,71.91,72.07,10600.0
2015-02-03 11:10:00,72.06,72.2,71.99,72.18,8800.0,72.06,72.2,71.99,72.18,8800.0
2015-02-03 11:15:00,72.18,72.34,72.17,72.34,4800.0,72.18,72.34,72.17,72.34,4800.0
2015-02-03 11:20:00,72.34,72.36,72.16,72.17,13600.0,72.34,72.36,72.16,72.17,13600.0
2015-02-03 11:25:00,72.21,72.21,71.89,71.95,16600.0,72.21,72.21,71.89,71.95,16600.0
2015-02-03 11:30:00,72.0,72.45,72.0,72.39,7200.0,72.0,72.45,72.0,72.39,7200.0
2015-02-03 11:35:00,72.36,72.52,72.29,72.5,8300.0,72.36,72.52,72.29,72.5,8300.0
2015-02-03 11:40:00,72.53,72.79,72.48,72.78,4300.0,72.53,72.79,72.48,72.78,4300.0
2015-02-03 11:45:00,72.74,72.74,72.42,72.54,10400.0,72.74,72.74,72.42,72.54,10400.0
2015-02-03 11:50:00,72.59,72.59,72.43,72.47,5800.0,72.59,72.59,72.43,72.47,5800.0
2015-02-03 11:55:00,72.42,72.45,72.35,72.38,3100.0,72.42,72.45,72.35,72.38,3100.0
2015-02-03 12:00:00,72.35,72.39,72.25,72.32,6900.0,72.35,72.39,72.25,72.32,6900.0
2015-02-03 12:05:00,72.33,72.54,72.32,72.36,6800.0,72.33,72.54,72.32,72.36,6800.0
2015-02-03 12:10:00,72.36,72.59,72.36,72.5,5200.0,72.36,72.59,72.36,72.5,5200.0
2015-02-03 12:15:00,72.45,72.61,72.37,72.46,5100.0,72.45,72.61,72.37,72.46,5100.0
2015-02-03 12:20:00,72.41,72.41,72.13,72.14,6100.0,72.41,72.41,72.13,72.14,6100.0
2015-02-03 12:25:00,72.11,72.21,72.1,72.21,4200.0,72.11,72.21,72.1,72.21,4200.0
2015-02-03 12:30:00,72.15,72.15,71.92,71.92,8100.0,72.15,72.15,71.92,71.92,8100.0
2015-02-03 12:35:00,71.95,72.12,71.91,72.0,6700.0,71.95,72.12,71.91,72.0,6700.0
2015-02-03 12:40:00,72.03,72.17,72.0,72.17,14000.0,72.03,72.17,72.0,72.17,14000.0
2015-02-03 12:45:00,72.14,72.17,71.97,72.0,28300.0,72.14,72.17,71.97,72.0,28300.0
2015-02-03 12:50:00,72.0,72.01,71.83,72.0,9700.0,72.0,72.01,71.83,72.0,9700.0
2015-02-03 12:55:00,72.01,72.1,71.87,72.04,20900.0,72.01,72.1,71.87,72.04,20900.0
2015-02-03 13:00:00,72.02,72.19,72.0,72.11,15600.0,72.02,72.19,72.0,72.11,15600.0
2015-02-03 13:05:00,72.1,72.13,71.92,71.96,3700.0,72.1,72.13,71.92,71.96,3700.0
2015-02-03 13:10:00,71.95,71.95,71.73,71.83,9800.0,71.95,71.95,71.73,71.83,9800.0
2015-02-03 13:15:00,71.79,72.02,71.79,72.0,4000.0,71.79,72.02,71.79,72.0,4000.0
2015-02-03 13:20:00,72.0,72.12,71.91,71.95,8200.0,72.0,72.12,71.91,71.95,8200.0
2015-02-03 13:25:00,71.95,72.0,71.89,71.89,5300.0,71.95,72.0,71.89,71.89,5300.0
2015-02-03 13:30:00,71.87,72.04,71.87,72.0,6700.0,71.87,72.04,71.87,72.0,6700.0
2015-02-03 13:35:00,72.03,72.07,71.8,71.85,12900.0,72.03,72.07,71.8,71.85,12900.0
2015-02-03 13:40:00,71.83,71.97,71.83,71.97,3600.0,71.83,71.97,71.83,71.97,3600.0
2015-02-03 13:45:00,71.98,72.06,71.98,72.06,3600.0,71.98,72.06,71.98,72.06,3600.0
2015-02-03 13:50:00,72.07,72.09,71.99,72.08,4900.0,72.07,72.09,71.99,72.08,4900.0
2015-02-03 13:55:00,72.09,72.16,72.09,72.11,6100.0,72.09,72.16,72.09,72.11,6100.0
2015-02-03 14:00:00,72.13,72.25,71.94,71.97,10000.0,72.13,72.25,71.94,71.97,10000.0
2015-02-03 14:05:00,71.98,72.05,71.93,72.05,7400.0,71.98,72.05,71.93,72.05,7400.0
2015-02-03 14:10:00,72.05,72.17,72.0,72.09,8100.0,72.05,72.17,72.0,72.09,8100.0
2015-02-03 14:15:00,72.15,72.3,72.15,72.16,6700.0,72.15,72.3,72.15,72.16,6700.0
2015-02-03 14:20:00,72.23,72.39,72.23,72.34,5700.0,72.23,72.39,72.23,72.34,5700.0
2015-02-03 14:25:00,72.3,72.4,72.21,72.34,13100.0,72.3,72.4,72.21,72.34,13100.0
2015-02-03 14:30:00,72.37,72.68,72.3,72.63,9100.0,72.37,72.68,72.3,72.63,9100.0
2015-02-03 14:35:00,72.67,72.8,72.63,72.8,4600.0,72.67,72.8,72.63,72.8,4600.0
2015-02-03 14:40:00,72.82,72.92,72.79,72.92,8500.0,72.82,72.92,72.79,72.92,8500.0
2015-02-03 14:45:00,72.9,73.0,72.87,72.97,7000.0,72.9,73.0,72.87,72.97,7000.0
2015-02-03 14:50:00,72.91,72.99,72.9,72.92,4800.0,72.91,72.99,72.9,72.92,4800.0
2015-02-03 14:55:00,72.93,73.14,72.9,73.14,12800.0,72.93,73.14,72.9,73.14,12800.0
2015-02-03 15:00:00,73.11,73.11,72.98,72.98,6500.0,73.11,73.11,72.98,72.98,6500.0
2015-02-03 15:05:00,72.98,73.03,72.63,72.89,22800.0,72.98,73.03,72.63,72.89,22800.0
2015-02-03 15:10:00,72.9,72.96,72.8,72.93,7600.0,72.9,72.96,72.8,72.93,7600.0
2015-02-03 15:15:00,72.97,73.0,72.82,72.83,7900.0,72.97,73.0,72.82,72.83,7900.0
2015-02-03 15:20:00,72.84,72.94,72.83,72.93,7000.0,72.84,72.94,72.83,72.93,7000.0
2015-02-03 15:25:00,72.92,72.95,72.68,72.72,9900.0,72.92,72.95,72.68,72.72,9900.0
2015-02-03 15:30:00,72.72,72.88,72.69,72.71,37500.0,72.72,72.88,72.69,72.71,37500.0
2015-02-03 15:35:00,72.67,72.85,72.65,72.75,14400.0,72.67,72.85,72.65,72.75,14400.0
2015-02-03 15:40:00,72.75,72.75,72.58,72.59,34700.0,72.75,72.75,72.58,72.59,34700.0
2015-02-03 15:45:00,72.6,72.68,72.48,72.54,69600.0,72.6,72.68,72.48,72.54,69600.0
2015-02-03 15:50:00,72.55,72.67,72.5,72.56,96500.0,72.55,72.67,72.5,72.56,96500.0
2015-02-03 15:55:00,72.56,72.68,72.48,72.65,64100.0,72.56,72.68,72.48,72.65,64100.0
2015-02-04 09:30:00,72.5,72.5,71.96,72.42,26000.0,72.5,72.5,71.96,72.42,26000.0
2015-02-04 09:35:00,72.65,73.3,72.65,73.3,18900.0,72.65,73.3,72.65,73.3,18900.0
2015-02-04 09:40:00,73.3,73.44,73.19,73.34,14400.0,73.3,73.44,73.19,73.34,14400.0
2015-02-04 09:45:00,73.36,73.44,73.18,73.44,18200.0,73.36,73.44,73.18,73.44,18200.0
2015-02-04 09:50:00,73.45,73.47,73.26,73.44,20900.0,73.45,73.47,73.26,73.44,20900.0
2015-02-04 09:55:00,73.44,73.75,73.39,73.5,70500.0,73.44,73.75,73.39,73.5,70500.0
2015-02-04 10:00:00,73.51,73.99,73.5,73.64,22700.0,73.51,73.99,73.5,73.64,22700.0
2015-02-04 10:05:00,73.7,73.85,73.6,73.68,5100.0,73.7,73.85,73.6,73.68,5100.0
2015-02-04 10:10:00,73.64,73.81,73.4,73.4,10200.0,73.64,73.81,73.4,73.4,10200.0
2015-02-04 10:15:00,73.29,73.35,73.11,73.33,6200.0,73.29,73.35,73.11,73.33,6200.0
2015-02-04 10:20:00,73.37,73.37,73.07,73.08,6900.0,73.37,73.37,73.07,73.08,6900.0
2015-02-04 10:25:00,73.12,73.17,72.97,73.09,9800.0,73.12,73.17,72.97,73.09,9800.0
2015-02-04 10:30:00,73.0,73.2,72.97,73.12,11300.0,73.0,73.2,72.97,73.12,11300.0
2015-02-04 10:35:00,73.15,73.2,72.8,73.05,8500.0,73.15,73.2,72.8,73.05,8500.0
2015-02-04 10:40:00,73.13,73.29,72.97,73.16,7900.0,73.13,73.29,72.97,73.16,7900.0
2015-02-04 10:45:00,73.13,73.32,73.06,73.06,10200.0,73.13,73.32,73.06,73.06,10200.0
2015-02-04 10:50:00,73.11,73.14,72.86,73.12,9900.0,73.11,73.14,72.86,73.12,9900.0
2015-02-04 10:55:00,73.12,73.18,72.88,73.05,13000.0,73.12,73.18,72.88,73.05,13000.0
2015-02-04 11:00:00,73.0,73.14,72.92,73.02,11400.0,73.0,73.14,72.92,73.02,11400.0
2015-02-04 11:05:00,73.05,73.39,72.97,73.34,11400.0,73.05,73.39,72.97,73.34,11400.0
2015-02-04 11:10:00,73.35,73.58,73.31,73.55,7200.0,73.35,73.58,73.31,73.55,7200.0
2015-02-04 11:15:00,73.55,73.58,73.46,73.52,17800.0,73.55,73.58,73.46,73.52,17800.0
2015-02-04 11:20:00,73.52,73.57,73.42,73.57,15100.0,73.52,73.57,73.42,73.57,15100.0
2015-02-04 11:25:00,73.59,73.67,73.52,73.67,7700.0,73.59,73.67,73.52,73.67,7700.0
2015-02-04 11:30:00,73.75,73.99,73.7,73.92,18300.0,73.75,73.99,73.7,73.92,18300.0
2015-02-04 11:35:00,73.94,73.99,73.85,73.92,10200.0,73.94,73.99,73.85,73.92,10200.0
2015-02-04 11:40:00,73.88,74.38,73.78,74.3,53300.0,73.88,74.38,73.78,74.3,53300.0
2015-02-04 11:45:00,74.3,74.34,74.15,74.22,12800.0,74.3,74.34,74.15,74.22,12800.0
2015-02-04 11:50:00,74.13,74.23,74.06,74.07,4900.0,74.13,74.23,74.06,74.07,4900.0
2015-02-04 11:55:00,74.06,74.07,73.87,73.93,5200.0,74.06,74.07,73.87,73.93,5200.0
2015-02-04 12:00:00,73.98,73.99,73.71,73.76,7400.0,73.98,73.99,73.71,73.76,7400.0
2015-02-04 12:05:00,73.8,73.88,73.76,73.78,4200.0,73.8,73.88,73.76,73.78,4200.0
2015-02-04 12:10:00,73.77,73.93,73.74,73.89,3800.0,73.77,73.93,73.74,73.89,3800.0
2015-02-04 12:15:00,73.93,73.93,73.71,73.77,4900.0,73.93,73.93,73.71,73.77,4900.0
2015-02-04 12:20:00,73.78,73.92,73.71,73.81,9800.0,73.78,73.92,73.71,73.81,9800.0
2015-02-04 12:25:00,73.84,73.84,73.65,73.69,3900.0,73.84,73.84,73.65,73.69,3900.0
2015-02-04 12:30:00,73.69,73.8,73.65,73.74,4000.0,73.69,73.8,73.65,73.74,4000.0
2015-02-04 12:35:00,73.76,73.79,73.58,73.71,7600.0,73.76,73.79,73.58,73.71,7600.0
2015-02-04 12:40:00,73.71,73.81,73.63,73.78,8000.0,73.71,73.81,73.63,73.78,8000.0
2015-02-04 12:45:00,73.81,73.82,73.64,73.64,4200.0,73.81,73.82,73.64,73.64,4200.0
2015-02-04 12:50:00,73.68,73.82,73.68,73.71,2500.0,73.68,73.82,73.68,73.71,2500.0
2015-02-04 12:55:00,73.74,73.84,73.7,73.73,5200.0,73.74,73.84,73.7,73.73,5200.0
2015-02-04 13:00:00,73.76,73.94,73.74,73.85,4700.0,73.76,73.94,73.74,73.85,4700.0
2015-02-04 13:05:00,73.79,73.95,73.79,73.94,3200.0,73.79,73.95,73.79,73.94,3200.0
2015-02-04 13:10:00,73.9,73.9,73.62,73.72,11900.0,73.9,73.9,73.62,73.72,11900.0
2015-02-04 13:15:00,73.75,73.8,73.75,73.78,2200.0,73.75,73.8,73.75,73.78,2200.0
2015-02-04 13:20:00,73.79,73.79,73.63,73.63,42400.0,73.79,73.79,73.63,73.63,42400.0
2015-02-04 13:25:00,73.68,73.71,73.57,73.6,7500.0,73.68,73.71,73.57,73.6,7500.0
2015-02-04 13:30:00,73.57,73.57,73.44,73.5,20100.0,73.57,73.57,73.44,73.5,20100.0
2015-02-04 13:35:00,73.5,73.57,73.48,73.5,3600.0,73.5,73.57,73.48,73.5,3600.0
2015-02-04 13:40:00,73.48,73.51,73.34,73.45,2900.0,73.48,73.51,73.34,73.45,2900.0
2015-02-04 13:45:00,73.46,73.56,73.43,73.5,5400.0,73.46,73.56,73.43,73.5,5400.0
2015-02-04 13:50:00,73.5,73.82,73.44,73.74,13400.0,73.5,73.82,73.44,73.74,13400.0
2015-02-04 13:55:00,73.77,73.99,73.7,73.96,21100.0,73.77,73.99,73.7,73.96,21100.0
2015-02-04 14:00:00,73.97,74.38,73.96,74.17,70000.0,73.97,74.38,73.96,74.17,70000.0
2015-02-04 14:05:00,74.2,74.2,73.96,74.02,10600.0,74.2,74.2,73.96,74.02,10600.0
2015-02-04 14:10:00,74.0,74.24,73.95,74.24,16100.0,74.0,74.24,73.95,74.24,16100.0
2015-02-04 14:15:00,74.17,74.65,74.17,74.5,52500.0,74.17,74.65,74.17,74.5,52500.0
2015-02-04 14:20:00,74.5,74.64,74.47,74.59,13800.0,74.5,74.64,74.47,74.59,13800.0
2015-02-04 14:25:00,74.59,74.75,74.59,74.63,18700.0,74.59,74.75,74.59,74.63,18700.0
2015-02-04 14:30:00,74.65,74.75,74.42,74.42,30200.0,74.65,74.75,74.42,74.42,30200.0
2015-02-04 14:35:00,74.41,74.45,74.34,74.37,7100.0,74.41,74.45,74.34,74.37,7100.0
2015-02-04 14:40:00,74.36,74.38,74.27,74.34,9600.0,74.36,74.38,74.27,74.34,9600.0
2015-02-04 14:45:00,74.35,74.49,74.35,74.47,4300.0,74.35,74.49,74.35,74.47,4300.0
2015-02-04 14:50:00,74.49,74.5,74.27,74.5,16200.0,74.49,74.5,74.27,74.5,16200.0
2015-02-04 14:55:00,74.5,74.5,74.26,74.31,16300.0,74.5,74.5,74.26,74.31,16300.0
2015-02-04 15:00:00,74.28,74.29,74.04,74.19,22700.0,74.28,74.29,74.04,74.19,22700.0
2015-02-04 15:05:00,74.2,74.38,74.2,74.31,9000.0,74.2,74.38,74.2,74.31,9000.0
2015-02-04 15:10:00,74.31,74.4,74.3,74.4,5400.0,74.31,74.4,74.3,74.4,5400.0
2015-02-04 15:15:00,74.41,74.42,74.25,74.3,19100.0,74.41,74.42,74.25,74.3,19100.0
2015-02-04 15:20:00,74.31,74.42,74.29,74.36,12800.0,74.31,74.42,74.29,74.36,12800.0
2015-02-04 15:25:00,74.38,74.47,74.26,74.34,23200.0,74.38,74.47,74.26,74.34,23200.0
2015-02-04 15:30:00,74.34,74.6,74.31,74.53,27200.0,74.34,74.6,74.31,74.53,27200.0
2015-02-04 15:35:00,74.52,74.6,74.37,74.44,16900.0,74.52,74.6,74.37,74.44,16900.0
2015-02-04 15:40:00,74.37,74.44,74.22,74.28,16900.0,74.37,74.44,74.22,74.28,16900.0
2015-02-04 15:45:00,74.25,74.25,73.96,74.22,17400.0,74.25,74.25,73.96,74.22,17400.0
2015-02-04 15:50:00,74.24,74.43,74.1,74.23,83400.0,74.24,74.43,74.1,74.23,83400.0
2015-02-04 15:55:00,74.21,74.74,74.18,74.73,210500.0,74.21,74.74,74.18,74.73,210500.0
2015-02-05 09:30:00,74.9,74.9,74.27,74.85,30700.0,74.9,74.9,74.27,74.85,30700.0
2015-02-05 09:35:00,74.62,75.0,74.62,74.83,67600.0,74.62,75.0,74.62,74.83,67600.0
2015-02-05 09:40:00,74.84,75.2,74.82,75.16,55000.0,74.84,75.2,74.82,75.16,55000.0
2015-02-05 09:45:00,75.08,75.28,74.71,74.98,35600.0,75.08,75.28,74.71,74.98,35600.0
2015-02-05 09:50:00,74.99,75.06,74.81,74.85,14400.0,74.99,75.06,74.81,74.85,14400.0
2015-02-05 09:55:00,74.9,74.92,74.56,74.65,16600.0,74.9,74.92,74.56,74.65,16600.0
2015-02-05 10:00:00,74.56,74.75,74.41,74.48,14100.0,74.56,74.75,74.41,74.48,14100.0
2015-02-05 10:05:00,74.44,74.57,74.26,74.3,19600.0,74.44,74.57,74.26,74.3,19600.0
2015-02-05 10:10:00,74.25,74.35,74.02,74.34,12200.0,74.25,74.35,74.02,74.34,12200.0
2015-02-05 10:15:00,74.34,74.63,74.34,74.51,10500.0,74.34,74.63,74.34,74.51,10500.0
2015-02-05 10:20:00,74.51,74.58,74.2,74.26,31200.0,74.51,74.58,74.2,74.26,31200.0
2015-02-05 10:25:00,74.21,74.54,74.21,74.42,5100.0,74.21,74.54,74.21,74.42,5100.0
2015-02-05 10:30:00,74.39,74.47,74.3,74.31,11500.0,74.39,74.47,74.3,74.31,11500.0
2015-02-05 10:35:00,74.35,74.35,74.23,74.34,16300.0,74.35,74.35,74.23,74.34,16300.0
2015-02-05 10:40:00,74.34,74.36,74.13,74.22,9700.0,74.34,74.36,74.13,74.22,9700.0
2015-02-05 10:45:00,74.18,74.37,74.14,74.28,11900.0,74.18,74.37,74.14,74.28,11900.0
2015-02-05 10:50:00,74.29,74.31,74.07,74.25,9700.0,74.29,74.31,74.07,74.25,9700.0
2015-02-05 10:55:00,74.25,74.38,74.22,74.3,7800.0,74.25,74.38,74.22,74.3,7800.0
2015-02-05 11:00:00,74.2,74.28,74.11,74.26,12600.0,74.2,74.28,74.11,74.26,12600.0
2015-02-05 11:05:00,74.3,74.4,74.27,74.36,16000.0,74.3,74.4,74.27,74.36,16000.0
2015-02-05 11:10:00,74.35,74.42,74.29,74.3,7800.0,74.35,74.42,74.29,74.3,7800.0
2015-02-05 11:15:00,74.28,74.32,73.96,74.1,7500.0,74.28,74.32,73.96,74.1,7500.0
2015-02-05 11:20:00,74.16,74.29,74.16,74.21,12500.0,74.16,74.29,74.16,74.21,12500.0
2015-02-05 11:25:00,74.26,74.36,74.25,74.3,5400.0,74.26,74.36,74.25,74.3,5400.0
2015-02-05 11:30:00,74.32,74.43,74.27,74.33,11000.0,74.32,74.43,74.27,74.33,11000.0
2015-02-05 11:35:00,74.36,74.42,74.32,74.39,4900.0,74.36,74.42,74.32,74.39,4900.0
2015-02-05 11:40:00,74.37,74.38,74.31,74.38,3500.0,74.37,74.38,74.31,74.38,3500.0
2015-02-05 11:45:00,74.44,74.48,74.38,74.4,3600.0,74.44,74.48,74.38,74.4,3600.0
2015-02-05 11:50:00,74.39,74.49,74.33,74.43,7400.0,74.39,74.49,74.33,74.43,7400.0
2015-02-05 11:55:00,74.47,74.55,74.42,74.53,13100.0,74.47,74.55,74.42,74.53,13100.0
2015-02-05 12:00:00,74.56,74.68,74.56,74.57,6000.0,74.56,74.68,74.56,74.57,6000.0
2015-02-05 12:05:00,74.62,74.76,74.61,74.72,9900.0,74.62,74.76,74.61,74.72,9900.0
2015-02-05 12:10:00,74.68,74.75,74.66,74.69,6800.0,74.68,74.75,74.66,74.69,6800.0
2015-02-05 12:15:00,74.69,74.71,74.53,74.53,3000.0,74.69,74.71,74.53,74.53,3000.0
2015-02-05 12:20:00,74.52,74.56,74.49,74.49,3000.0,74.52,74.56,74.49,74.49,3000.0
2015-02-05 12:25:00,74.44,74.47,74.13,74.13,12200.0,74.44,74.47,74.13,74.13,12200.0
2015-02-05 12:30:00,74.14,74.32,74.13,74.23,3600.0,74.14,74.32,74.13,74.23,3600.0
2015-02-05 12:35:00,74.27,74.27,74.17,74.2,7500.0,74.27,74.27,74.17,74.2,7500.0
2015-02-05 12:40:00,74.21,74.22,74.12,74.14,13700.0,74.21,74.22,74.12,74.14,13700.0
2015-02-05 12:45:00,74.12,74.22,74.01,74.06,17800.0,74.12,74.22,74.01,74.06,17800.0
2015-02-05 12:50:00,74.1,74.17,74.06,74.06,3400.0,74.1,74.17,74.06,74.06,3400.0
2015-02-05 12:55:00,74.03,74.18,74.03,74.13,12300.0,74.03,74.18,74.03,74.13,12300.0
2015-02-05 13:00:00,74.12,74.2,74.07,74.13,10100.0,74.12,74.2,74.07,74.13,10100.0
2015-02-05 13:05:00,74.13,74.23,74.11,74.11,4800.0,74.13,74.23,74.11,74.11,4800.0
2015-02-05 13:10:00,74.11,74.38,74.1,74.38,9200.0,74.11,74.38,74.1,74.38,9200.0
2015-02-05 13:15:00,74.39,74.5,74.39,74.46,3800.0,74.39,74.5,74.39,74.46,3800.0
2015-02-05 13:20:00,74.46,74.46,74.34,74.34,3000.0,74.46,74.46,74.34,74.34,3000.0
2015-02-05 13:25:00,74.35,74.35,74.3,74.3,3100.0,74.35,74.35,74.3,74.3,3100.0
2015-02-05 13:30:00,74.28,74.3,74.11,74.11,5300.0,74.28,74.3,74.11,74.11,5300.0
2015-02-05 13:35:00,74.11,74.16,74.03,74.03,2500.0,74.11,74.16,74.03,74.03,2500.0
2015-02-05 13:40:00,74.06,74.15,74.01,74.14,7400.0,74.06,74.15,74.01,74.14,7400.0
2015-02-05 13:45:00,74.15,74.22,74.15,74.19,3700.0,74.15,74.22,74.15,74.19,3700.0
2015-02-05 13:50:00,74.2,74.21,74.13,74.13,4700.0,74.2,74.21,74.13,74.13,4700.0
2015-02-05 13:55:00,74.15,74.15,73.92,73.92,10600.0,74.15,74.15,73.92,73.92,10600.0
2015-02-05 14:00:00,73.91,74.06,73.91,73.99,8200.0,73.91,74.06,73.91,73.99,8200.0
2015-02-05 14:05:00,73.96,74.08,73.96,74.07,4100.0,73.96,74.08,73.96,74.07,4100.0
2015-02-05 14:10:00,74.06,74.12,74.0,74.02,12400.0,74.06,74.12,74.0,74.02,12400.0
2015-02-05 14:15:00,74.01,74.01,73.93,73.96,26300.0,74.01,74.01,73.93,73.96,26300.0
2015-02-05 14:20:00,73.97,74.09,73.97,74.08,10800.0,73.97,74.09,73.97,74.08,10800.0
2015-02-05 14:25:00,74.07,74.07,73.93,74.03,6300.0,74.07,74.07,73.93,74.03,6300.0
2015-02-05 14:30:00,74.01,74.15,74.01,74.06,15600.0,74.01,74.15,74.01,74.06,15600.0
2015-02-05 14:35:00,74.06,74.08,74.03,74.05,6200.0,74.06,74.08,74.03,74.05,6200.0
2015-02-05 14:40:00,74.05,74.1,74.05,74.1,8100.0,74.05,74.1,74.05,74.1,8100.0
2015-02-05 14:45:00,74.09,74.09,73.99,74.02,7300.0,74.09,74.09,73.99,74.02,7300.0
2015-02-05 14:50:00,74.02,74.04,73.92,73.93,11600.0,74.02,74.04,73.92,73.93,11600.0
2015-02-05 14:55:00,73.93,74.01,73.91,73.96,13000.0,73.93,74.01,73.91,73.96,13000.0
2015-02-05 15:00:00,73.96,74.11,73.95,74.11,13000.0,73.96,74.11,73.95,74.11,13000.0
2015-02-05 15:05:00,74.11,74.16,74.04,74.05,27600.0,74.11,74.16,74.04,74.05,27600.0
2015-02-05 15:10:00,74.06,74.07,74.01,74.07,15400.0,74.06,74.07,74.01,74.07,15400.0
2015-02-05 15:15:00,74.07,74.08,74.01,74.06,12100.0,74.07,74.08,74.01,74.06,12100.0
2015-02-05 15:20:00,74.06,74.12,74.04,74.04,19900.0,74.06,74.12,74.04,74.04,19900.0
2015-02-05 15:25:00,74.05,74.1,74.03,74.09,21300.0,74.05,74.1,74.03,74.09,21300.0
2015-02-05 15:30:00,74.09,74.13,74.04,74.09,24400.0,74.09,74.13,74.04,74.09,24400.0
2015-02-05 15:35:00,74.09,74.09,73.97,74.05,37700.0,74.09,74.09,73.97,74.05,37700.0
2015-02-05 15:40:00,74.05,74.05,73.94,73.95,20500.0,74.05,74.05,73.94,73.95,20500.0
2015-02-05 15:45:00,73.95,73.99,73.79,73.81,48100.0,73.95,73.99,73.79,73.81,48100.0
2015-02-05 15:50:00,73.81,74.13,73.81,74.13,55900.0,73.81,74.13,73.81,74.13,55900.0
2015-02-05 15:55:00,74.13,74.3,74.1,74.23,156000.0,74.13,74.3,74.1,74.23,156000.0
2015-02-06 09:30:00,73.92,74.1,73.74,73.8,28000.0,73.92,74.1,73.74,73.8,28000.0
2015-02-06 09:35:00,73.74,73.74,73.4,73.4,2200.0,73.74,73.74,73.4,73.4,2200.0
2015-02-06 09:40:00,73.51,73.71,73.37,73.54,10100.0,73.51,73.71,73.37,73.54,10100.0
2015-02-06 09:45:00,73.54,73.81,73.5,73.58,20600.0,73.54,73.81,73.5,73.58,20600.0
2015-02-06 09:50:00,73.63,73.67,73.36,73.62,20400.0,73.63,73.67,73.36,73.62,20400.0
2015-02-06 09:55:00,73.66,74.0,73.51,74.0,14900.0,73.66,74.0,73.51,74.0,14900.0
2015-02-06 10:00:00,74.02,74.06,73.95,74.06,15100.0,74.02,74.06,73.95,74.06,15100.0
2015-02-06 10:05:00,73.99,74.21,73.88,74.18,14200.0,73.99,74.21,73.88,74.18,14200.0
2015-02-06 10:10:00,74.19,74.43,73.96,74.07,20000.0,74.19,74.43,73.96,74.07,20000.0
2015-02-06 10:15:00,74.12,74.25,74.08,74.2,8200.0,74.12,74.25,74.08,74.2,8200.0
2015-02-06 10:20:00,74.22,74.57,74.2,74.32,16600.0,74.22,74.57,74.2,74.32,16600.0
2015-02-06 10:25:00,74.27,74.38,74.03,74.06,6500.0,74.27,74.38,74.03,74.06,6500.0
2015-02-06 10:30:00,74.07,74.29,74.07,74.29,2400.0,74.07,74.29,74.07,74.29,2400.0
2015-02-06 10:35:00,74.24,74.35,74.18,74.27,8900.0,74.24,74.35,74.18,74.27,8900.0
2015-02-06 10:40:00,74.33,74.33,74.04,74.12,13400.0,74.33,74.33,74.04,74.12,13400.0
2015-02-06 10:45:00,74.15,74.3,74.15,74.26,13100.0,74.15,74.3,74.15,74.26,13100.0
2015-02-06 10:50:00,74.26,74.26,73.98,73.99,20700.0,74.26,74.26,73.98,73.99,20700.0
2015-02-06 10:55:00,74.01,74.02,73.82,73.82,10600.0,74.01,74.02,73.82,73.82,10600.0
2015-02-06 11:00:00,73.83,73.98,73.83,73.86,10200.0,73.83,73.98,73.83,73.86,10200.0
2015-02-06 11:05:00,73.92,74.13,73.8,74.09,10800.0,73.92,74.13,73.8,74.09,10800.0
2015-02-06 11:10:00,74.14,74.33,74.14,74.33,1700.0,74.14,74.33,74.14,74.33,1700.0
2015-02-06 11:15:00,74.37,74.55,74.33,74.5,11900.0,74.37,74.55,74.33,74.5,11900.0
2015-02-06 11:20:00,74.49,74.6,74.49,74.6,5800.0,74.49,74.6,74.49,74.6,5800.0
2015-02-06 11:25:00,74.62,74.66,74.56,74.64,4300.0,74.62,74.66,74.56,74.64,4300.0
2015-02-06 11:30:00,74.68,74.68,74.62,74.67,3100.0,74.68,74.68,74.62,74.67,3100.0
2015-02-06 11:35:00,74.67,74.71,74.54,74.71,5900.0,74.67,74.71,74.54,74.71,5900.0
2015-02-06 11:40:00,74.65,74.76,74.6,74.76,6200.0,74.65,74.76,74.6,74.76,6200.0
2015-02-06 11:45:00,74.76,74.79,74.71,74.77,5300.0,74.76,74.79,74.71,74.77,5300.0
2015-02-06 11:50:00,74.76,74.76,74.64,74.71,3000.0,74.76,74.76,74.64,74.71,3000.0
2015-02-06 11:55:00,74.69,74.89,74.68,74.84,7400.0,74.69,74.89,74.68,74.84,7400.0
2015-02-06 12:00:00,74.84,74.93,74.81,74.9,16000.0,74.84,74.93,74.81,74.9,16000.0
2015-02-06 12:05:00,74.93,74.99,74.82,74.94,8600.0,74.93,74.99,74.82,74.94,8600.0
2015-02-06 12:10:00,74.94,75.05,74.9,75.01,16400.0,74.94,75.05,74.9,75.01,16400.0
2015-02-06 12:15:00,75.04,75.15,75.04,75.09,13800.0,75.04,75.15,75.04,75.09,13800.0
2015-02-06 12:20:00,75.09,75.09,74.87,74.87,7800.0,75.09,75.09,74.87,74.87,7800.0
2015-02-06 12:25:00,74.88,74.89,74.57,74.57,9100.0,74.88,74.89,74.57,74.57,9100.0
2015-02-06 12:30:00,74.6,74.61,74.42,74.61,6300.0,74.6,74.61,74.42,74.61,6300.0
2015-02-06 12:35:00,74.6,74.8,74.49,74.76,13500.0,74.6,74.8,74.49,74.76,13500.0
2015-02-06 12:40:00,74.75,74.82,74.65,74.69,10200.0,74.75,74.82,74.65,74.69,10200.0
2015-02-06 12:45:00,74.63,74.78,74.56,74.78,3100.0,74.63,74.78,74.56,74.78,3100.0
2015-02-06 12:50:00,74.82,74.86,74.68,74.83,11600.0,74.82,74.86,74.68,74.83,11600.0
2015-02-06 12:55:00,74.85,75.04,74.84,74.97,15800.0,74.85,75.04,74.84,74.97,15800.0
2015-02-06 13:00:00,74.97,75.03,74.72,75.02,44000.0,74.97,75.03,74.72,75.02,44000.0
2015-02-06 13:05:00,75.02,75.02,74.86,74.92,5300.0,75.02,75.02,74.86,74.92,5300.0
2015-02-06 13:10:00,74.92,74.94,74.85,74.87,3000.0,74.92,74.94,74.85,74.87,3000.0
2015-02-06 13:15:00,74.86,74.88,74.74,74.74,2700.0,74.86,74.88,74.74,74.74,2700.0
2015-02-06 13:20:00,74.74,74.75,74.58,74.58,3800.0,74.74,74.75,74.58,74.58,3800.0
2015-02-06 13:25:00,74.55,74.62,74.46,74.62,1400.0,74.55,74.62,74.46,74.62,1400.0
2015-02-06 13:30:00,74.76,74.76,74.49,74.52,2700.0,74.76,74.76,74.49,74.52,2700.0
2015-02-06 13:35:00,74.47,74.47,74.27,74.39,5000.0,74.47,74.47,74.27,74.39,5000.0
2015-02-06 13:40:00,74.42,74.51,74.34,74.47,4100.0,74.42,74.51,74.34,74.47,4100.0
2015-02-06 13:45:00,74.46,74.58,74.46,74.52,3100.0,74.46,74.58,74.46,74.52,3100.0
2015-02-06 13:50:00,74.51,74.64,74.5,74.64,20200.0,74.51,74.64,74.5,74.64,20200.0
2015-02-06 13:55:00,74.68,74.69,74.57,74.58,5600.0,74.68,74.69,74.57,74.58,5600.0
2015-02-06 14:00:00,74.61,74.68,74.48,74.68,2100.0,74.61,74.68,74.48,74.68,2100.0
2015-02-06 14:05:00,74.65,74.76,74.63,74.71,7500.0,74.65,74.76,74.63,74.71,7500.0
2015-02-06 14:10:00,74.76,74.76,74.68,74.68,4500.0,74.76,74.76,74.68,74.68,4500.0
2015-02-06 14:15:00,74.69,74.7,74.66,74.7,6200.0,74.69,74.7,74.66,74.7,6200.0
2015-02-06 14:20:00,74.69,74.8,74.68,74.78,17700.0,74.69,74.8,74.68,74.78,17700.0
2015-02-06 14:25:00,74.79,74.99,74.79,74.88,13000.0,74.79,74.99,74.79,74.88,13000.0
2015-02-06 14:30:00,74.9,74.91,74.8,74.87,5400.0,74.9,74.91,74.8,74.87,5400.0
2015-02-06 14:35:00,74.92,74.98,74.8,74.86,5700.0,74.92,74.98,74.8,74.86,5700.0
2015-02-06 14:40:00,74.88,74.92,74.81,74.81,2000.0,74.88,74.92,74.81,74.81,2000.0
2015-02-06 14:45:00,74.81,74.81,74.55,74.62,8500.0,74.81,74.81,74.55,74.62,8500.0
2015-02-06 14:50:00,74.64,74.68,74.6,74.62,6700.0,74.64,74.68,74.6,74.62,6700.0
2015-02-06 14:55:00,74.6,74.63,74.33,74.34,10200.0,74.6,74.63,74.33,74.34,10200.0
2015-02-06 15:00:00,74.34,74.36,74.17,74.17,3600.0,74.34,74.36,74.17,74.17,3600.0
2015-02-06 15:05:00,74.2,74.41,74.15,74.3,7300.0,74.2,74.41,74.15,74.3,7300.0
2015-02-06 15:10:00,74.29,74.5,74.29,74.5,14100.0,74.29,74.5,74.29,74.5,14100.0
2015-02-06 15:15:00,74.49,74.55,74.45,74.46,5100.0,74.49,74.55,74.45,74.46,5100.0
2015-02-06 15:20:00,74.37,74.52,74.25,74.44,7000.0,74.37,74.52,74.25,74.44,7000.0
2015-02-06 15:25:00,74.45,74.46,74.09,74.15,4100.0,74.45,74.46,74.09,74.15,4100.0
2015-02-06 15:30:00,74.15,74.49,74.08,74.48,9500.0,74.15,74.49,74.08,74.48,9500.0
2015-02-06 15:35:00,74.49,74.49,74.31,74.36,7600.0,74.49,74.49,74.31,74.36,7600.0
2015-02-06 15:40:00,74.36,74.41,74.21,74.35,12300.0,74.36,74.41,74.21,74.35,12300.0
2015-02-06 15:45:00,74.34,74.43,74.22,74.42,21200.0,74.34,74.43,74.22,74.42,21200.0
2015-02-06 15:50:00,74.43,74.61,74.42,74.6,16700.0,74.43,74.61,74.42,74.6,16700.0
2015-02-06 15:55:00,74.61,75.01,74.58,75.0,130900.0,74.61,75.01,74.58,75.0,130900.0
2015-02-09 09:30:00,74.27,74.6,74.06,74.16,17700.0,74.27,74.6,74.06,74.16,17700.0
2015-02-09 09:35:00,74.14,74.48,74.03,74.39,35300.0,74.14,74.48,74.03,74.39,35300.0
2015-02-09 09:40:00,74.41,74.65,74.11,74.17,18800.0,74.41,74.65,74.11,74.17,18800.0
2015-02-09 09:45:00,74.03,74.04,73.92,73.96,5300.0,74.03,74.04,73.92,73.96,5300.0
2015-02-09 09:50:00,73.95,74.46,73.79,74.27,25000.0,73.95,74.46,73.79,74.27,25000.0
2015-02-09 09:55:00,74.15,74.37,73.95,74.09,12700.0,74.15,74.37,73.95,74.09,12700.0
2015-02-09 10:00:00,74.1,74.3,73.77,73.86,12600.0,74.1,74.3,73.77,73.86,12600.0
2015-02-09 10:05:00,73.82,74.07,73.82,73.96,17600.0,73.82,74.07,73.82,73.96,17600.0
2015-02-09 10:10:00,73.9,74.15,73.85,74.14,6800.0,73.9,74.15,73.85,74.14,6800.0
2015-02-09 10:15:00,74.2,74.23,73.97,73.99,10900.0,74.2,74.23,73.97,73.99,10900.0
2015-02-09 10:20:00,73.98,74.1,73.65,73.71,16100.0,73.98,74.1,73.65,73.71,16100.0
2015-02-09 10:25:00,73.71,73.76,73.58,73.58,3900.0,73.71,73.76,73.58,73.58,3900.0
2015-02-09 10:30:00,73.57,73.58,73.44,73.55,4700.0,73.57,73.58,73.44,73.55,4700.0
2015-02-09 10:35:00,73.56,73.71,73.43,73.43,4600.0,73.56,73.71,73.43,73.43,4600.0
2015-02-09 10:40:00,73.39,73.39,73.2,73.27,8000.0,73.39,73.39,73.2,73.27,8000.0
2015-02-09 10:45:00,73.28,73.28,73.03,73.19,5000.0,73.28,73.28,73.03,73.19,5000.0
2015-02-09 10:50:00,73.26,73.4,73.2,73.36,4100.0,73.26,73.4,73.2,73.36,4100.0
2015-02-09 10:55:00,73.37,73.37,73.1,73.16,9700.0,73.37,73.37,73.1,73.16,9700.0
2015-02-09 11:00:00,73.12,73.17,72.95,73.16,12900.0,73.12,73.17,72.95,73.16,12900.0
2015-02-09 11:05:00,73.2,73.37,73.04,73.37,4600.0,73.2,73.37,73.04,73.37,4600.0
2015-02-09 11:10:00,73.34,73.35,73.08,73.16,4400.0,73.34,73.35,73.08,73.16,4400.0
2015-02-09 11:15:00,73.19,73.44,73.18,73.39,9100.0,73.19,73.44,73.18,73.39,9100.0
2015-02-09 11:20:00,73.41,73.79,73.4,73.57,9700.0,73.41,73.79,73.4,73.57,9700.0
2015-02-09 11:25:00,73.53,73.59,73.44,73.59,4000.0,73.53,73.59,73.44,73.59,4000.0
2015-02-09 11:30:00,73.64,73.67,73.38,73.38,4300.0,73.64,73.67,73.38,73.38,4300.0
2015-02-09 11:35:00,73.39,73.51,73.37,73.39,2200.0,73.39,73.51,73.37,73.39,2200.0
2015-02-09 11:40:00,73.4,73.64,73.4,73.61,6000.0,73.4,73.64,73.4,73.61,6000.0
2015-02-09 11:45:00,73.61,73.73,73.58,73.64,15600.0,73.61,73.73,73.58,73.64,15600.0
2015-02-09 11:50:00,73.65,73.81,73.65,73.76,2600.0,73.65,73.81,73.65,73.76,2600.0
2015-02-09 11:55:00,73.77,73.9,73.75,73.78,10900.0,73.77,73.9,73.75,73.78,10900.0
2015-02-09 12:00:00,73.78,73.81,73.53,73.55,19500.0,73.78,73.81,73.53,73.55,19500.0
2015-02-09 12:05:00,73.55,73.77,73.49,73.77,7600.0,73.55,73.77,73.49,73.77,7600.0
2015-02-09 12:10:00,73.75,73.88,73.66,73.66,3400.0,73.75,73.88,73.66,73.66,3400.0
2015-02-09 12:15:00,73.63,73.67,73.46,73.59,6600.0,73.63,73.67,73.46,73.59,6600.0
2015-02-09 12:20:00,73.54,73.77,73.53,73.69,4500.0,73.54,73.77,73.53,73.69,4500.0
2015-02-09 12:25:00,73.63,73.66,73.49,73.5,10300.0,73.63,73.66,73.49,73.5,10300.0
2015-02-09 12:30:00,73.5,73.51,73.47,73.47,5400.0,73.5,73.51,73.47,73.47,5400.0
2015-02-09 12:35:00,73.49,73.59,73.44,73.55,6600.0,73.49,73.59,73.44,73.55,6600.0
2015-02-09 12:40:00,73.5,73.5,73.45,73.45,2300.0,73.5,73.5,73.45,73.45,2300.0
2015-02-09 12:45:00,73.43,73.43,73.32,73.32,2900.0,73.43,73.43,73.32,73.32,2900.0
2015-02-09 12:50:00,73.32,73.35,73.18,73.24,5000.0,73.32,73.35,73.18,73.24,5000.0
2015-02-09 12:55:00,73.21,73.25,73.2,73.21,5200.0,73.21,73.25,73.2,73.21,5200.0
2015-02-09 13:00:00,73.19,73.25,73.1,73.12,4600.0,73.19,73.25,73.1,73.12,4600.0
2015-02-09 13:05:00,73.13,73.21,73.12,73.12,4400.0,73.13,73.21,73.12,73.12,4400.0
2015-02-09 13:10:00,73.12,73.24,73.11,73.19,4600.0,73.12,73.24,73.11,73.19,4600.0
2015-02-09 13:15:00,73.18,73.25,73.1,73.14,7300.0,73.18,73.25,73.1,73.14,7300.0
2015-02-09 13:20:00,73.11,73.13,73.03,73.09,3500.0,73.11,73.13,73.03,73.09,3500.0
2015-02-09 13:25:00,73.07,73.14,73.02,73.09,6200.0,73.07,73.14,73.02,73.09,6200.0
2015-02-09 13:30:00,73.11,73.14,73.07,73.08,3100.0,73.11,73.14,73.07,73.08,3100.0
2015-02-09 13:35:00,73.07,73.09,72.97,73.01,14200.0,73.07,73.09,72.97,73.01,14200.0
2015-02-09 13:40:00,73.02,73.02,72.85,72.85,16200.0,73.02,73.02,72.85,72.85,16200.0
2015-02-09 13:45:00,72.83,72.94,72.8,72.94,4200.0,72.83,72.94,72.8,72.94,4200.0
2015-02-09 13:50:00,72.92,73.09,72.92,73.03,5500.0,72.92,73.09,72.92,73.03,5500.0
2015-02-09 13:55:00,73.05,73.05,72.84,72.84,8100.0,73.05,73.05,72.84,72.84,8100.0
2015-02-09 14:00:00,72.84,72.9,72.82,72.84,4800.0,72.84,72.9,72.82,72.84,4800.0
2015-02-09 14:05:00,72.85,72.93,72.84,72.89,10600.0,72.85,72.93,72.84,72.89,10600.0
2015-02-09 14:10:00,72.91,72.98,72.9,72.9,3700.0,72.91,72.98,72.9,72.9,3700.0
2015-02-09 14:15:00,72.9,72.92,72.8,72.8,4100.0,72.9,72.92,72.8,72.8,4100.0
2015-02-09 14:20:00,72.8,73.01,72.79,72.99,6000.0,72.8,73.01,72.79,72.99,6000.0
2015-02-09 14:25:00,72.98,73.07,72.95,73.05,23400.0,72.98,73.07,72.95,73.05,23400.0
2015-02-09 14:30:00,73.06,73.32,73.06,73.21,13900.0,73.06,73.32,73.06,73.21,13900.0
2015-02-09 14:35:00,73.19,73.43,73.07,73.39,16800.0,73.19,73.43,73.07,73.39,16800.0
2015-02-09 14:40:00,73.4,73.4,73.19,73.23,8500.0,73.4,73.4,73.19,73.23,8500.0
2015-02-09 14:45:00,73.24,73.24,72.98,73.05,5500.0,73.24,73.24,72.98,73.05,5500.0
2015-02-09 14:50:00,73.05,73.13,73.02,73.02,2900.0,73.05,73.13,73.02,73.02,2900.0
2015-02-09 14:55:00,73.02,73.08,72.87,72.9,10700.0,73.02,73.08,72.87,72.9,10700.0
2015-02-09 15:00:00,72.86,72.91,72.77,72.79,6500.0,72.86,72.91,72.77,72.79,6500.0
2015-02-09 15:05:00,72.77,72.97,72.77,72.97,4900.0,72.77,72.97,72.77,72.97,4900.0
2015-02-09 15:10:00,72.99,73.1,72.98,73.07,6100.0,72.99,73.1,72.98,73.07,6100.0
2015-02-09 15:15:00,73.07,73.16,73.0,73.03,19500.0,73.07,73.16,73.0,73.03,19500.0
2015-02-09 15:20:00,72.98,73.12,72.93,73.12,9400.0,72.98,73.12,72.93,73.12,9400.0
2015-02-09 15:25:00,73.14,73.14,73.03,73.07,10900.0,73.14,73.14,73.03,73.07,10900.0
2015-02-09 15:30:00,73.11,73.11,72.95,72.98,10300.0,73.11,73.11,72.95,72.98,10300.0
2015-02-09 15:35:00,72.96,73.0,72.93,72.99,8400.0,72.96,73.0,72.93,72.99,8400.0
2015-02-09 15:40:00,72.99,73.06,72.95,73.02,11000.0,72.99,73.06,72.95,73.02,11000.0
2015-02-09 15:45:00,73.04,73.11,72.91,72.93,28000.0,73.04,73.11,72.91,72.93,28000.0
2015-02-09 15:50:00,72.91,72.92,72.84,72.86,21300.0,72.91,72.92,72.84,72.86,21300.0
2015-02-09 15:55:00,72.87,72.92,72.84,72.87,46100.0,72.87,72.92,72.84,72.87,46100.0
2015-02-10 09:30:00,73.13,73.3,72.63,72.94,32800.0,73.13,73.3,72.63,72.94,32800.0
2015-02-10 09:35:00,72.94,73.34,72.84,73.18,14400.0,72.94,73.34,72.84,73.18,14400.0
2015-02-10 09:40:00,73.21,73.31,72.93,72.93,7900.0,73.21,73.31,72.93,72.93,7900.0
2015-02-10 09:45:00,72.84,73.29,72.84,73.11,4200.0,72.84,73.29,72.84,73.11,4200.0
2015-02-10 09:50:00,73.14,73.54,73.06,73.08,52900.0,73.14,73.54,73.06,73.08,52900.0
2015-02-10 09:55:00,73.05,73.23,72.92,73.23,5100.0,73.05,73.23,72.92,73.23,5100.0
2015-02-10 10:00:00,73.27,73.31,72.87,72.92,4300.0,73.27,73.31,72.87,72.92,4300.0
2015-02-10 10:05:00,72.97,73.25,72.95,73.17,14700.0,72.97,73.25,72.95,73.17,14700.0
2015-02-10 10:10:00,73.3,73.39,73.17,73.38,20400.0,73.3,73.39,73.17,73.38,20400.0
2015-02-10 10:15:00,73.35,73.38,73.21,73.22,7500.0,73.35,73.38,73.21,73.22,7500.0
2015-02-10 10:20:00,73.21,73.21,72.92,72.92,12300.0,73.21,73.21,72.92,72.92,12300.0
2015-02-10 10:25:00,72.9,72.94,72.69,72.76,5400.0,72.9,72.94,72.69,72.76,5400.0
2015-02-10 10:30:00,72.79,72.79,72.55,72.67,7900.0,72.79,72.79,72.55,72.67,7900.0
2015-02-10 10:35:00,72.73,72.85,72.72,72.85,1800.0,72.73,72.85,72.72,72.85,1800.0
2015-02-10 10:40:00,72.83,72.9,72.76,72.8,10300.0,72.83,72.9,72.76,72.8,10300.0
2015-02-10 10:45:00,72.82,72.85,72.71,72.79,18800.0,72.82,72.85,72.71,72.79,18800.0
2015-02-10 10:50:00,72.81,72.89,72.79,72.83,4700.0,72.81,72.89,72.79,72.83,4700.0
2015-02-10 10:55:00,72.89,73.07,72.83,73.03,16400.0,72.89,73.07,72.83,73.03,16400.0
2015-02-10 11:00:00,72.99,73.15,72.9,73.09,25000.0,72.99,73.15,72.9,73.09,25000.0
2015-02-10 11:05:00,73.1,73.11,73.03,73.05,9000.0,73.1,73.11,73.03,73.05,9000.0
2015-02-10 11:10:00,73.08,73.13,73.03,73.06,16000.0,73.08,73.13,73.03,73.06,16000.0
2015-02-10 11:15:00,73.04,73.26,72.97,73.26,20100.0,73.04,73.26,72.97,73.26,20100.0
2015-02-10 11:20:00,73.24,73.35,73.17,73.32,22600.0,73.24,73.35,73.17,73.32,22600.0
2015-02-10 11:25:00,73.3,73.4,73.26,73.27,22100.0,73.3,73.4,73.26,73.27,22100.0
2015-02-10 11:30:00,73.29,73.31,73.17,73.19,15600.0,73.29,73.31,73.17,73.19,15600.0
2015-02-10 11:35:00,73.17,73.31,73.16,73.19,14300.0,73.17,73.31,73.16,73.19,14300.0
2015-02-10 11:40:00,73.17,73.23,73.15,73.19,11000.0,73.17,73.23,73.15,73.19,11000.0
2015-02-10 11:45:00,73.21,73.21,73.09,73.1,11800.0,73.21,73.21,73.09,73.1,11800.0
2015-02-10 11:50:00,73.11,73.11,72.91,72.94,37700.0,73.11,73.11,72.91,72.94,37700.0
2015-02-10 11:55:00,72.92,73.2,72.89,73.2,7700.0,72.92,73.2,72.89,73.2,7700.0
2015-02-10 12:00:00,73.17,73.19,73.02,73.11,13900.0,73.17,73.19,73.02,73.11,13900.0
2015-02-10 12:05:00,73.06,73.13,73.01,73.08,5200.0,73.06,73.13,73.01,73.08,5200.0
2015-02-10 12:10:00,73.14,73.3,73.08,73.17,24500.0,73.14,73.3,73.08,73.17,24500.0
2015-02-10 12:15:00,73.15,73.32,73.13,73.31,7400.0,73.15,73.32,73.13,73.31,7400.0
2015-02-10 12:20:00,73.33,73.34,73.24,73.28,6800.0,73.33,73.34,73.24,73.28,6800.0
2015-02-10 12:25:00,73.27,73.3,73.11,73.15,11500.0,73.27,73.3,73.11,73.15,11500.0
2015-02-10 12:30:00,73.14,73.24,73.12,73.2,6900.0,73.14,73.24,73.12,73.2,6900.0
2015-02-10 12:35:00,73.18,73.31,73.18,73.26,4700.0,73.18,73.31,73.18,73.26,4700.0
2015-02-10 12:40:00,73.29,73.29,73.1,73.22,7000.0,73.29,73.29,73.1,73.22,7000.0
2015-02-10 12:45:00,73.24,73.24,73.12,73.15,3400.0,73.24,73.24,73.12,73.15,3400.0
2015-02-10 12:50:00,73.14,73.22,73.14,73.17,6000.0,73.14,73.22,73.14,73.17,6000.0
2015-02-10 12:55:00,73.21,73.21,73.15,73.18,2300.0,73.21,73.21,73.15,73.18,2300.0
2015-02-10 13:00:00,73.21,73.23,73.01,73.02,7900.0,73.21,73.23,73.01,73.02,7900.0
2015-02-10 13:05:00,73.06,73.15,73.05,73.14,2600.0,73.06,73.15,73.05,73.14,2600.0
2015-02-10 13:10:00,73.16,73.27,73.15,73.21,4900.0,73.16,73.27,73.15,73.21,4900.0
2015-02-10 13:15:00,73.19,73.25,73.14,73.18,1600.0,73.19,73.25,73.14,73.18,1600.0
2015-02-10 13:20:00,73.2,73.2,73.09,73.18,3600.0,73.2,73.2,73.09,73.18,3600.0
2015-02-10 13:25:00,73.18,73.24,73.16,73.2,11100.0,73.18,73.24,73.16,73.2,11100.0
2015-02-10 13:30:00,73.17,73.22,73.14,73.2,4900.0,73.17,73.22,73.14,73.2,4900.0
2015-02-10 13:35:00,73.2,73.25,73.15,73.22,9500.0,73.2,73.25,73.15,73.22,9500.0
2015-02-10 13:40:00,73.23,73.23,73.1,73.15,20600.0,73.23,73.23,73.1,73.15,20600.0
2015-02-10 13:45:00,73.19,73.21,73.16,73.17,8400.0,73.19,73.21,73.16,73.17,8400.0
2015-02-10 13:50:00,73.16,73.28,73.16,73.23,10100.0,73.16,73.28,73.16,73.23,10100.0
2015-02-10 13:55:00,73.19,73.2,73.16,73.19,8700.0,73.19,73.2,73.16,73.19,8700.0
2015-02-10 14:00:00,73.21,73.29,73.16,73.23,14500.0,73.21,73.29,73.16,73.23,14500.0
2015-02-10 14:05:00,73.24,73.26,73.15,73.25,8100.0,73.24,73.26,73.15,73.25,8100.0
2015-02-10 14:10:00,73.21,73.34,73.19,73.22,7800.0,73.21,73.34,73.19,73.22,7800.0
2015-02-10 14:15:00,73.21,73.21,73.13,73.17,1900.0,73.21,73.21,73.13,73.17,1900.0
2015-02-10 14:20:00,73.17,73.21,73.11,73.21,5000.0,73.17,73.21,73.11,73.21,5000.0
2015-02-10 14:25:00,73.17,73.21,73.16,73.21,3400.0,73.17,73.21,73.16,73.21,3400.0
2015-02-10 14:30:00,73.2,73.23,73.13,73.2,10200.0,73.2,73.23,73.13,73.2,10200.0
2015-02-10 14:35:00,73.22,73.25,73.2,73.23,7300.0,73.22,73.25,73.2,73.23,7300.0
2015-02-10 14:40:00,73.23,73.25,73.13,73.14,10900.0,73.23,73.25,73.13,73.14,10900.0
2015-02-10 14:45:00,73.14,73.14,72.98,72.99,21700.0,73.14,73.14,72.98,72.99,21700.0
2015-02-10 14:50:00,72.99,73.15,72.98,73.15,21600.0,72.99,73.15,72.98,73.15,21600.0
2015-02-10 14:55:00,73.16,73.24,73.14,73.24,10500.0,73.16,73.24,73.14,73.24,10500.0
2015-02-10 15:00:00,73.25,73.25,73.16,73.19,8900.0,73.25,73.25,73.16,73.19,8900.0
2015-02-10 15:05:00,73.2,73.22,73.11,73.12,15500.0,73.2,73.22,73.11,73.12,15500.0
2015-02-10 15:10:00,73.13,73.21,73.1,73.13,7600.0,73.13,73.21,73.1,73.13,7600.0
2015-02-10 15:15:00,73.12,73.19,73.1,73.17,4600.0,73.12,73.19,73.1,73.17,4600.0
2015-02-10 15:20:00,73.16,73.16,73.0,73.13,17900.0,73.16,73.16,73.0,73.13,17900.0
2015-02-10 15:25:00,73.11,73.15,73.02,73.15,17900.0,73.11,73.15,73.02,73.15,17900.0
2015-02-10 15:30:00,73.15,73.19,73.1,73.12,33000.0,73.15,73.19,73.1,73.12,33000.0
2015-02-10 15:35:00,73.14,73.19,73.07,73.13,41900.0,73.14,73.19,73.07,73.13,41900.0
2015-02-10 15:40:00,73.12,73.25,73.06,73.2,31600.0,73.12,73.25,73.06,73.2,31600.0
2015-02-10 15:45:00,73.21,73.27,73.1,73.21,37900.0,73.21,73.27,73.1,73.21,37900.0
2015-02-10 15:50:00,73.24,73.39,73.24,73.39,11700.0,73.24,73.39,73.24,73.39,11700.0
2015-02-10 15:55:00,73.39,73.39,73.25,73.32,22200.0,73.39,73.39,73.25,73.32,22200.0
2015-02-11 09:30:00,72.82,73.11,72.73,73.11,43100.0,72.82,73.11,72.73,73.11,43100.0
2015-02-11 09:35:00,73.02,73.02,72.46,72.85,40400.0,73.02,73.02,72.46,72.85,40400.0
2015-02-11 09:40:00,72.87,73.4,72.87,73.31,12900.0,72.87,73.4,72.87,73.31,12900.0
2015-02-11 09:45:00,73.43,73.5,73.36,73.45,8300.0,73.43,73.5,73.36,73.45,8300.0
2015-02-11 09:50:00,73.45,73.68,73.37,73.68,12400.0,73.45,73.68,73.37,73.68,12400.0
2015-02-11 09:55:00,73.68,74.0,73.63,73.89,17900.0,73.68,74.0,73.63,73.89,17900.0
2015-02-11 10:00:00,73.97,73.98,73.46,73.5,14000.0,73.97,73.98,73.46,73.5,14000.0
2015-02-11 10:05:00,73.47,73.54,73.24,73.54,8100.0,73.47,73.54,73.24,73.54,8100.0
2015-02-11 10:10:00,73.49,73.82,73.46,73.82,10400.0,73.49,73.82,73.46,73.82,10400.0
2015-02-11 10:15:00,73.83,73.86,73.69,73.84,6200.0,73.83,73.86,73.69,73.84,6200.0
2015-02-11 10:20:00,73.77,73.87,73.62,73.68,9300.0,73.77,73.87,73.62,73.68,9300.0
2015-02-11 10:25:00,73.62,73.67,73.51,73.51,4800.0,73.62,73.67,73.51,73.51,4800.0
2015-02-11 10:30:00,73.58,73.72,73.52,73.65,12500.0,73.58,73.72,73.52,73.65,12500.0
2015-02-11 10:35:00,73.67,73.86,73.66,73.75,10500.0,73.67,73.86,73.66,73.75,10500.0
2015-02-11 10:40:00,73.64,73.72,73.62,73.66,5900.0,73.64,73.72,73.62,73.66,5900.0
2015-02-11 10:45:00,73.64,73.75,73.61,73.72,6800.0,73.64,73.75,73.61,73.72,6800.0
2015-02-11 10:50:00,73.74,73.85,73.72,73.81,15600.0,73.74,73.85,73.72,73.81,15600.0
2015-02-11 10:55:00,73.77,73.78,73.65,73.67,6400.0,73.77,73.78,73.65,73.67,6400.0
2015-02-11 11:00:00,73.66,73.92,73.62,73.92,14000.0,73.66,73.92,73.62,73.92,14000.0
2015-02-11 11:05:00,73.86,73.91,73.86,73.9,2300.0,73.86,73.91,73.86,73.9,2300.0
2015-02-11 11:10:00,73.89,73.9,73.7,73.71,7300.0,73.89,73.9,73.7,73.71,7300.0
2015-02-11 11:15:00,73.73,73.86,73.71,73.85,5400.0,73.73,73.86,73.71,73.85,5400.0
2015-02-11 11:20:00,73.86,73.9,73.82,73.85,5300.0,73.86,73.9,73.82,73.85,5300.0
2015-02-11 11:25:00,73.85,73.89,73.73,73.79,11200.0,73.85,73.89,73.73,73.79,11200.0
2015-02-11 11:30:00,73.78,73.87,73.76,73.86,5400.0,73.78,73.87,73.76,73.86,5400.0
2015-02-11 11:35:00,73.83,73.9,73.81,73.86,9600.0,73.83,73.9,73.81,73.86,9600.0
2015-02-11 11:40:00,73.86,73.9,73.82,73.88,3900.0,73.86,73.9,73.82,73.88,3900.0
2015-02-11 11:45:00,73.9,73.93,73.85,73.91,8400.0,73.9,73.93,73.85,73.91,8400.0
2015-02-11 11:50:00,73.87,73.89,73.76,73.76,6300.0,73.87,73.89,73.76,73.76,6300.0
2015-02-11 11:55:00,73.75,73.8,73.69,73.77,4400.0,73.75,73.8,73.69,73.77,4400.0
2015-02-11 12:00:00,73.73,73.74,73.61,73.63,5400.0,73.73,73.74,73.61,73.63,5400.0
2015-02-11 12:05:00,73.63,73.65,73.55,73.6,13900.0,73.63,73.65,73.55,73.6,13900.0
2015-02-11 12:10:00,73.6,73.67,73.56,73.67,8000.0,73.6,73.67,73.56,73.67,8000.0
2015-02-11 12:15:00,73.66,73.74,73.66,73.73,3300.0,73.66,73.74,73.66,73.73,3300.0
2015-02-11 12:20:00,73.73,73.75,73.63,73.68,5300.0,73.73,73.75,73.63,73.68,5300.0
2015-02-11 12:25:00,73.67,73.71,73.6,73.64,7700.0,73.67,73.71,73.6,73.64,7700.0
2015-02-11 12:30:00,73.64,73.72,73.61,73.72,2600.0,73.64,73.72,73.61,73.72,2600.0
2015-02-11 12:35:00,73.72,73.75,73.67,73.69,6900.0,73.72,73.75,73.67,73.69,6900.0
2015-02-11 12:40:00,73.67,73.68,73.55,73.57,8300.0,73.67,73.68,73.55,73.57,8300.0
2015-02-11 12:45:00,73.61,73.68,73.6,73.64,3500.0,73.61,73.68,73.6,73.64,3500.0
2015-02-11 12:50:00,73.63,73.65,73.56,73.58,3000.0,73.63,73.65,73.56,73.58,3000.0
2015-02-11 12:55:00,73.55,73.57,73.5,73.5,7100.0,73.55,73.57,73.5,73.5,7100.0
2015-02-11 13:00:00,73.48,73.71,73.48,73.7,9400.0,73.48,73.71,73.48,73.7,9400.0
2015-02-11 13:05:00,73.68,73.72,73.59,73.6,4800.0,73.68,73.72,73.59,73.6,4800.0
2015-02-11 13:10:00,73.62,73.74,73.41,73.43,27300.0,73.62,73.74,73.41,73.43,27300.0
2015-02-11 13:15:00,73.47,73.58,73.38,73.53,5200.0,73.47,73.58,73.38,73.53,5200.0
2015-02-11 13:20:00,73.53,73.67,73.52,73.67,10400.0,73.53,73.67,73.52,73.67,10400.0
2015-02-11 13:25:00,73.68,73.74,73.52,73.61,21200.0,73.68,73.74,73.52,73.61,21200.0
2015-02-11 13:30:00,73.56,73.56,73.49,73.54,4600.0,73.56,73.56,73.49,73.54,4600.0
2015-02-11 13:35:00,73.53,73.59,73.46,73.5,4200.0,73.53,73.59,73.46,73.5,4200.0
2015-02-11 13:40:00,73.52,73.56,73.48,73.48,2600.0,73.52,73.56,73.48,73.48,2600.0
2015-02-11 13:45:00,73.43,73.51,73.43,73.46,2900.0,73.43,73.51,73.43,73.46,2900.0
2015-02-11 13:50:00,73.49,73.57,73.49,73.5,3700.0,73.49,73.57,73.49,73.5,3700.0
2015-02-11 13:55:00,73.49,73.68,73.46,73.6,6000.0,73.49,73.68,73.46,73.6,6000.0
2015-02-11 14:00:00,73.6,73.69,73.38,73.38,27300.0,73.6,73.69,73.38,73.38,27300.0
2015-02-11 14:05:00,73.41,73.45,73.25,73.42,11800.0,73.41,73.45,73.25,73.42,11800.0
2015-02-11 14:10:00,73.4,73.45,73.35,73.45,6400.0,73.4,73.45,73.35,73.45,6400.0
2015-02-11 14:15:00,73.42,73.56,73.37,73.56,17000.0,73.42,73.56,73.37,73.56,17000.0
2015-02-11 14:20:00,73.51,73.55,73.46,73.5,2900.0,73.51,73.55,73.46,73.5,2900.0
2015-02-11 14:25:00,73.49,73.61,73.47,73.61,7100.0,73.49,73.61,73.47,73.61,7100.0
2015-02-11 14:30:00,73.61,73.68,73.57,73.65,12700.0,73.61,73.68,73.57,73.65,12700.0
2015-02-11 14:35:00,73.68,73.74,73.67,73.69,6800.0,73.68,73.74,73.67,73.69,6800.0
2015-02-11 14:40:00,73.71,73.71,73.6,73.61,10600.0,73.71,73.71,73.6,73.61,10600.0
2015-02-11 14:45:00,73.62,73.64,73.53,73.56,13200.0,73.62,73.64,73.53,73.56,13200.0
2015-02-11 14:50:00,73.57,73.57,73.52,73.54,6800.0,73.57,73.57,73.52,73.54,6800.0
2015-02-11 14:55:00,73.55,73.63,73.49,73.63,5800.0,73.55,73.63,73.49,73.63,5800.0
2015-02-11 15:00:00,73.64,73.64,73.55,73.58,13800.0,73.64,73.64,73.55,73.58,13800.0
2015-02-11 15:05:00,73.58,73.6,73.53,73.55,5800.0,73.58,73.6,73.53,73.55,5800.0
2015-02-11 15:10:00,73.55,73.64,73.54,73.56,7300.0,73.55,73.64,73.54,73.56,7300.0
2015-02-11 15:15:00,73.59,73.59,73.5,73.55,9800.0,73.59,73.59,73.5,73.55,9800.0
2015-02-11 15:20:00,73.54,73.6,73.53,73.57,7000.0,73.54,73.6,73.53,73.57,7000.0
2015-02-11 15:25:00,73.58,73.68,73.56,73.58,13800.0,73.58,73.68,73.56,73.58,13800.0
2015-02-11 15:30:00,73.58,73.6,73.43,73.52,28600.0,73.58,73.6,73.43,73.52,28600.0
2015-02-11 15:35:00,73.52,73.61,73.51,73.52,17300.0,73.52,73.61,73.51,73.52,17300.0
2015-02-11 15:40:00,73.52,73.61,73.51,73.58,17800.0,73.52,73.61,73.51,73.58,17800.0
2015-02-11 15:45:00,73.56,73.79,73.54,73.76,29800.0,73.56,73.79,73.54,73.76,29800.0
2015-02-11 15:50:00,73.77,73.81,73.64,73.76,50500.0,73.77,73.81,73.64,73.76,50500.0
2015-02-11 15:55:00,73.75,73.94,73.72,73.91,66100.0,73.75,73.94,73.72,73.91,66100.0
2015-02-12 09:30:00,73.88,74.32,73.85,74.05,29600.0,73.88,74.32,73.85,74.05,29600.0
2015-02-12 09:35:00,74.1,74.22,73.86,74.19,3900.0,74.1,74.22,73.86,74.19,3900.0
2015-02-12 09:40:00,74.16,74.21,73.85,74.2,5200.0,74.16,74.21,73.85,74.2,5200.0
2015-02-12 09:45:00,74.25,74.25,74.09,74.15,1900.0,74.25,74.25,74.09,74.15,1900.0
2015-02-12 09:50:00,74.2,74.26,74.13,74.13,6200.0,74.2,74.26,74.13,74.13,6200.0
2015-02-12 09:55:00,74.15,74.42,74.15,74.42,8300.0,74.15,74.42,74.15,74.42,8300.0
2015-02-12 10:00:00,74.44,74.75,74.38,74.68,17200.0,74.44,74.75,74.38,74.68,17200.0
2015-02-12 10:05:00,74.77,74.95,74.73,74.78,8100.0,74.77,74.95,74.73,74.78,8100.0
2015-02-12 10:10:00,74.68,74.85,74.6,74.85,9800.0,74.68,74.85,74.6,74.85,9800.0
2015-02-12 10:15:00,74.82,75.04,74.8,74.99,25600.0,74.82,75.04,74.8,74.99,25600.0
2015-02-12 10:20:00,74.99,75.09,74.66,74.66,18200.0,74.99,75.09,74.66,74.66,18200.0
2015-02-12 10:25:00,74.72,74.91,74.71,74.91,3100.0,74.72,74.91,74.71,74.91,3100.0
2015-02-12 10:30:00,74.93,75.04,74.91,75.04,3900.0,74.93,75.04,74.91,75.04,3900.0
2015-02-12 10:35:00,75.04,75.08,74.95,74.98,22400.0,75.04,75.08,74.95,74.98,22400.0
2015-02-12 10:40:00,74.97,75.01,74.9,75.01,8200.0,74.97,75.01,74.9,75.01,8200.0
2015-02-12 10:45:00,75.01,75.07,74.98,75.07,10600.0,75.01,75.07,74.98,75.07,10600.0
2015-02-12 10:50:00,75.07,75.24,75.06,75.08,8900.0,75.07,75.24,75.06,75.08,8900.0
2015-02-12 10:55:00,75.08,75.14,75.0,75.03,4100.0,75.08,75.14,75.0,75.03,4100.0
2015-02-12 11:00:00,74.98,74.99,74.78,74.86,15200.0,74.98,74.99,74.78,74.86,15200.0
2015-02-12 11:05:00,74.88,74.96,74.87,74.94,5500.0,74.88,74.96,74.87,74.94,5500.0
2015-02-12 11:10:00,74.93,75.01,74.88,74.94,7800.0,74.93,75.01,74.88,74.94,7800.0
2015-02-12 11:15:00,74.93,74.94,74.74,74.84,11700.0,74.93,74.94,74.74,74.84,11700.0
2015-02-12 11:20:00,74.83,74.94,74.77,74.8,7000.0,74.83,74.94,74.77,74.8,7000.0
2015-02-12 11:25:00,74.83,74.97,74.82,74.97,6500.0,74.83,74.97,74.82,74.97,6500.0
2015-02-12 11:30:00,75.0,75.08,75.0,75.06,4000.0,75.0,75.08,75.0,75.06,4000.0
2015-02-12 11:35:00,75.06,75.09,74.94,75.0,7600.0,75.06,75.09,74.94,75.0,7600.0
2015-02-12 11:40:00,74.98,74.98,74.93,74.93,1500.0,74.98,74.98,74.93,74.93,1500.0
2015-02-12 11:45:00,74.89,75.04,74.89,74.97,9700.0,74.89,75.04,74.89,74.97,9700.0
2015-02-12 11:50:00,74.95,75.02,74.92,74.93,2300.0,74.95,75.02,74.92,74.93,2300.0
2015-02-12 11:55:00,74.92,75.0,74.92,74.98,3000.0,74.92,75.0,74.92,74.98,3000.0
2015-02-12 12:00:00,74.99,75.01,74.95,74.95,4300.0,74.99,75.01,74.95,74.95,4300.0
2015-02-12 12:05:00,74.97,75.04,74.91,75.02,9000.0,74.97,75.04,74.91,75.02,9000.0
2015-02-12 12:10:00,75.01,75.03,74.98,75.02,6600.0,75.01,75.03,74.98,75.02,6600.0
2015-02-12 12:15:00,74.98,75.0,74.93,74.94,6300.0,74.98,75.0,74.93,74.94,6300.0
2015-02-12 12:20:00,74.95,75.0,74.92,74.99,2900.0,74.95,75.0,74.92,74.99,2900.0
2015-02-12 12:25:00,75.0,75.09,75.0,75.09,10600.0,75.0,75.09,75.0,75.09,10600.0
2015-02-12 12:30:00,75.1,75.19,75.06,75.09,17800.0,75.1,75.19,75.06,75.09,17800.0
2015-02-12 12:35:00,75.09,75.2,75.08,75.18,16400.0,75.09,75.2,75.08,75.18,16400.0
2015-02-12 12:40:00,75.2,75.53,75.15,75.53,26100.0,75.2,75.53,75.15,75.53,26100.0
2015-02-12 12:45:00,75.54,75.8,75.17,75.24,63700.0,75.54,75.8,75.17,75.24,63700.0
2015-02-12 12:50:00,75.26,75.5,75.19,75.49,13700.0,75.26,75.5,75.19,75.49,13700.0
2015-02-12 12:55:00,75.55,75.55,75.42,75.43,6200.0,75.55,75.55,75.42,75.43,6200.0
2015-02-12 13:00:00,75.42,75.74,75.42,75.64,15900.0,75.42,75.74,75.42,75.64,15900.0
2015-02-12 13:05:00,75.61,75.63,75.37,75.37,7900.0,75.61,75.63,75.37,75.37,7900.0
2015-02-12 13:10:00,75.37,75.41,75.33,75.37,8300.0,75.37,75.41,75.33,75.37,8300.0
2015-02-12 13:15:00,75.36,75.45,75.32,75.34,19600.0,75.36,75.45,75.32,75.34,19600.0
2015-02-12 13:20:00,75.32,75.32,75.0,75.03,61800.0,75.32,75.32,75.0,75.03,61800.0
2015-02-12 13:25:00,75.03,75.11,74.8,75.09,62900.0,75.03,75.11,74.8,75.09,62900.0
2015-02-12 13:30:00,75.1,75.15,74.98,75.15,25600.0,75.1,75.15,74.98,75.15,25600.0
2015-02-12 13:35:00,75.1,75.18,75.07,75.14,13100.0,75.1,75.18,75.07,75.14,13100.0
2015-02-12 13:40:00,75.17,75.19,75.14,75.15,7900.0,75.17,75.19,75.14,75.15,7900.0
2015-02-12 13:45:00,75.14,75.34,75.13,75.31,18000.0,75.14,75.34,75.13,75.31,18000.0
2015-02-12 13:50:00,75.31,75.44,75.3,75.4,35200.0,75.31,75.44,75.3,75.4,35200.0
2015-02-12 13:55:00,75.4,75.43,75.34,75.38,16100.0,75.4,75.43,75.34,75.38,16100.0
2015-02-12 14:00:00,75.37,75.43,75.35,75.43,15600.0,75.37,75.43,75.35,75.43,15600.0
2015-02-12 14:05:00,75.42,75.46,75.36,75.38,62500.0,75.42,75.46,75.36,75.38,62500.0
2015-02-12 14:10:00,75.39,75.4,75.36,75.37,11300.0,75.39,75.4,75.36,75.37,11300.0
2015-02-12 14:15:00,75.37,75.38,75.32,75.34,14800.0,75.37,75.38,75.32,75.34,14800.0
2015-02-12 14:20:00,75.32,75.34,75.25,75.29,12600.0,75.32,75.34,75.25,75.29,12600.0
2015-02-12 14:25:00,75.3,75.34,75.21,75.26,6400.0,75.3,75.34,75.21,75.26,6400.0
2015-02-12 14:30:00,75.25,75.33,75.25,75.33,28300.0,75.25,75.33,75.25,75.33,28300.0
2015-02-12 14:35:00,75.32,75.37,75.31,75.33,4600.0,75.32,75.37,75.31,75.33,4600.0
2015-02-12 14:40:00,75.34,75.54,75.31,75.54,15800.0,75.34,75.54,75.31,75.54,15800.0
2015-02-12 14:45:00,75.54,75.76,75.51,75.67,39100.0,75.54,75.76,75.51,75.67,39100.0
2015-02-12 14:50:00,75.65,75.73,75.52,75.73,13500.0,75.65,75.73,75.52,75.73,13500.0
2015-02-12 14:55:00,75.74,75.82,75.73,75.8,38200.0,75.74,75.82,75.73,75.8,38200.0
2015-02-12 15:00:00,75.78,75.81,75.72,75.78,21700.0,75.78,75.81,75.72,75.78,21700.0
2015-02-12 15:05:00,75.77,75.97,75.73,75.97,23000.0,75.77,75.97,75.73,75.97,23000.0
2015-02-12 15:10:00,75.95,75.97,75.85,75.9,13200.0,75.95,75.97,75.85,75.9,13200.0
2015-02-12 15:15:00,75.9,75.93,75.8,75.91,16300.0,75.9,75.93,75.8,75.91,16300.0
2015-02-12 15:20:00,75.9,75.91,75.85,75.89,10400.0,75.9,75.91,75.85,75.89,10400.0
2015-02-12 15:25:00,75.88,75.89,75.6,75.6,13300.0,75.88,75.89,75.6,75.6,13300.0
2015-02-12 15:30:00,75.59,75.6,75.45,75.5,14000.0,75.59,75.6,75.45,75.5,14000.0
2015-02-12 15:35:00,75.51,75.55,75.48,75.49,11400.0,75.51,75.55,75.48,75.49,11400.0
2015-02-12 15:40:00,75.5,75.7,75.46,75.66,22900.0,75.5,75.7,75.46,75.66,22900.0
2015-02-12 15:45:00,75.65,75.7,75.54,75.7,22800.0,75.65,75.7,75.54,75.7,22800.0
2015-02-12 15:50:00,75.71,75.87,75.67,75.87,38000.0,75.71,75.87,75.67,75.87,38000.0
2015-02-12 15:55:00,75.85,75.97,75.8,75.92,68300.0,75.85,75.97,75.8,75.92,68300.0
2015-02-13 09:30:00,76.25,76.45,75.9,76.36,61500.0,76.25,76.45,75.9,76.36,61500.0
2015-02-13 09:35:00,76.42,76.7,76.37,76.53,55900.0,76.42,76.7,76.37,76.53,55900.0
2015-02-13 09:40:00,76.5,76.51,76.08,76.18,8500.0,76.5,76.51,76.08,76.18,8500.0
2015-02-13 09:45:00,76.29,76.3,75.79,75.83,10300.0,76.29,76.3,75.79,75.83,10300.0
2015-02-13 09:50:00,75.92,75.92,75.3,75.46,21200.0,75.92,75.92,75.3,75.46,21200.0
2015-02-13 09:55:00,75.46,75.62,75.23,75.3,16500.0,75.46,75.62,75.23,75.3,16500.0
2015-02-13 10:00:00,75.26,75.36,75.08,75.25,21600.0,75.26,75.36,75.08,75.25,21600.0
2015-02-13 10:05:00,75.22,75.25,74.99,75.03,12700.0,75.22,75.25,74.99,75.03,12700.0
2015-02-13 10:10:00,75.01,75.27,75.01,75.23,7300.0,75.01,75.27,75.01,75.23,7300.0
2015-02-13 10:15:00,75.21,75.49,75.21,75.48,4400.0,75.21,75.49,75.21,75.48,4400.0
2015-02-13 10:20:00,75.41,75.41,75.09,75.22,25800.0,75.41,75.41,75.09,75.22,25800.0
2015-02-13 10:25:00,75.22,75.45,75.21,75.41,5300.0,75.22,75.45,75.21,75.41,5300.0
2015-02-13 10:30:00,75.44,75.5,75.39,75.4,6000.0,75.44,75.5,75.39,75.4,6000.0
2015-02-13 10:35:00,75.4,75.76,75.4,75.76,6300.0,75.4,75.76,75.4,75.76,6300.0
2015-02-13 10:40:00,75.76,75.84,75.61,75.67,21200.0,75.76,75.84,75.61,75.67,21200.0
2015-02-13 10:45:00,75.77,75.83,75.53,75.58,11800.0,75.77,75.83,75.53,75.58,11800.0
2015-02-13 10:50:00,75.59,75.77,75.55,75.72,10000.0,75.59,75.77,75.55,75.72,10000.0
2015-02-13 10:55:00,75.82,75.84,75.7,75.75,6400.0,75.82,75.84,75.7,75.75,6400.0
2015-02-13 11:00:00,75.72,75.94,75.7,75.91,13000.0,75.72,75.94,75.7,75.91,13000.0
2015-02-13 11:05:00,75.92,76.17,75.92,76.17,5400.0,75.92,76.17,75.92,76.17,5400.0
2015-02-13 11:10:00,76.17,76.32,76.15,76.3,8300.0,76.17,76.32,76.15,76.3,8300.0
2015-02-13 11:15:00,76.32,76.35,76.24,76.34,15700.0,76.32,76.35,76.24,76.34,15700.0
2015-02-13 11:20:00,76.32,76.42,76.23,76.39,11800.0,76.32,76.42,76.23,76.39,11800.0
2015-02-13 11:25:00,76.41,76.53,76.35,76.52,8500.0,76.41,76.53,76.35,76.52,8500.0
2015-02-13 11:30:00,76.52,76.52,76.39,76.48,9700.0,76.52,76.52,76.39,76.48,9700.0
2015-02-13 11:35:00,76.48,76.53,76.45,76.53,15400.0,76.48,76.53,76.45,76.53,15400.0
2015-02-13 11:40:00,76.56,76.6,76.53,76.6,4900.0,76.56,76.6,76.53,76.6,4900.0
2015-02-13 11:45:00,76.56,76.7,76.56,76.69,10500.0,76.56,76.7,76.56,76.69,10500.0
2015-02-13 11:50:00,76.68,76.83,76.64,76.83,4500.0,76.68,76.83,76.64,76.83,4500.0
2015-02-13 11:55:00,76.84,76.95,76.84,76.95,5400.0,76.84,76.95,76.84,76.95,5400.0
2015-02-13 12:00:00,76.95,77.17,76.93,77.05,41200.0,76.95,77.17,76.93,77.05,41200.0
2015-02-13 12:05:00,77.04,77.09,76.95,77.01,41600.0,77.04,77.09,76.95,77.01,41600.0
2015-02-13 12:10:00,76.99,77.0,76.78,76.78,11000.0,76.99,77.0,76.78,76.78,11000.0
2015-02-13 12:15:00,76.78,76.78,76.62,76.65,6800.0,76.78,76.78,76.62,76.65,6800.0
2015-02-13 12:20:00,76.67,76.85,76.63,76.75,18100.0,76.67,76.85,76.63,76.75,18100.0
2015-02-13 12:25:00,76.73,76.95,76.73,76.89,18000.0,76.73,76.95,76.73,76.89,18000.0
2015-02-13 12:30:00,76.88,76.9,76.81,76.81,10900.0,76.88,76.9,76.81,76.81,10900.0
2015-02-13 12:35:00,76.83,76.94,76.83,76.9,19000.0,76.83,76.94,76.83,76.9,19000.0
2015-02-13 12:40:00,76.92,77.0,76.9,76.97,19700.0,76.92,77.0,76.9,76.97,19700.0
2015-02-13 12:45:00,76.97,77.03,76.88,77.01,9300.0,76.97,77.03,76.88,77.01,9300.0
2015-02-13 12:50:00,77.0,77.02,76.9,76.99,7700.0,77.0,77.02,76.9,76.99,7700.0
2015-02-13 12:55:00,76.97,76.98,76.87,76.95,10700.0,76.97,76.98,76.87,76.95,10700.0
2015-02-13 13:00:00,76.96,77.1,76.95,77.05,14100.0,76.96,77.1,76.95,77.05,14100.0
2015-02-13 13:05:00,77.08,77.08,76.98,77.03,8300.0,77.08,77.08,76.98,77.03,8300.0
2015-02-13 13:10:00,77.04,77.12,77.01,77.06,18300.0,77.04,77.12,77.01,77.06,18300.0
2015-02-13 13:15:00,77.06,77.13,77.0,77.08,5700.0,77.06,77.13,77.0,77.08,5700.0
2015-02-13 13:20:00,77.07,77.14,77.03,77.09,9100.0,77.07,77.14,77.03,77.09,9100.0
2015-02-13 13:25:00,77.1,77.15,77.04,77.12,8800.0,77.1,77.15,77.04,77.12,8800.0
2015-02-13 13:30:00,77.11,77.12,77.03,77.03,14300.0,77.11,77.12,77.03,77.03,14300.0
2015-02-13 13:35:00,77.04,77.09,76.74,76.79,14400.0,77.04,77.09,76.74,76.79,14400.0
2015-02-13 13:40:00,76.8,76.9,76.77,76.83,9100.0,76.8,76.9,76.77,76.83,9100.0
2015-02-13 13:45:00,76.87,76.9,76.8,76.85,7300.0,76.87,76.9,76.8,76.85,7300.0
2015-02-13 13:50:00,76.84,76.88,76.81,76.85,7000.0,76.84,76.88,76.81,76.85,7000.0
2015-02-13 13:55:00,76.85,76.86,76.79,76.85,10300.0,76.85,76.86,76.79,76.85,10300.0
2015-02-13 14:00:00,76.85,76.89,76.81,76.87,6100.0,76.85,76.89,76.81,76.87,6100.0
2015-02-13 14:05:00,76.87,76.93,76.83,76.85,6000.0,76.87,76.93,76.83,76.85,6000.0
2015-02-13 14:10:00,76.86,76.86,76.8,76.85,14700.0,76.86,76.86,76.8,76.85,14700.0
2015-02-13 14:15:00,76.85,76.85,76.8,76.83,6800.0,76.85,76.85,76.8,76.83,6800.0
2015-02-13 14:20:00,76.84,76.93,76.82,76.93,6500.0,76.84,76.93,76.82,76.93,6500.0
2015-02-13 14:25:00,76.93,77.0,76.88,76.88,10200.0,76.93,77.0,76.88,76.88,10200.0
2015-02-13 14:30:00,76.88,76.9,76.84,76.85,9000.0,76.88,76.9,76.84,76.85,9000.0
2015-02-13 14:35:00,76.84,76.89,76.82,76.84,8200.0,76.84,76.89,76.82,76.84,8200.0
2015-02-13 14:40:00,76.85,76.92,76.85,76.88,24900.0,76.85,76.92,76.85,76.88,24900.0
2015-02-13 14:45:00,76.87,76.94,76.86,76.87,11000.0,76.87,76.94,76.86,76.87,11000.0
2015-02-13 14:50:00,76.87,76.9,76.86,76.87,6200.0,76.87,76.9,76.86,76.87,6200.0
2015-02-13 14:55:00,76.88,76.98,76.86,76.98,12500.0,76.88,76.98,76.86,76.98,12500.0
2015-02-13 15:00:00,76.98,77.15,76.98,77.15,21300.0,76.98,77.15,76.98,77.15,21300.0
2015-02-13 15:05:00,77.16,77.44,77.16,77.38,16500.0,77.16,77.44,77.16,77.38,16500.0
2015-02-13 15:10:00,77.39,77.45,77.28,77.44,24800.0,77.39,77.45,77.28,77.44,24800.0
2015-02-13 15:15:00,77.44,77.5,77.42,77.46,23000.0,77.44,77.5,77.42,77.46,23000.0
2015-02-13 15:20:00,77.45,77.52,77.45,77.5,19800.0,77.45,77.52,77.45,77.5,19800.0
2015-02-13 15:25:00,77.5,77.56,77.49,77.54,17200.0,77.5,77.56,77.49,77.54,17200.0
2015-02-13 15:30:00,77.54,77.54,77.47,77.51,37700.0,77.54,77.54,77.47,77.51,37700.0
2015-02-13 15:35:00,77.51,77.53,77.49,77.49,35100.0,77.51,77.53,77.49,77.49,35100.0
2015-02-13 15:40:00,77.49,77.54,77.43,77.5,55900.0,77.49,77.54,77.43,77.5,55900.0
2015-02-13 15:45:00,77.49,77.56,77.46,77.56,35900.0,77.49,77.56,77.46,77.56,35900.0
2015-02-13 15:50:00,77.56,77.64,77.54,77.55,50900.0,77.56,77.64,77.54,77.55,50900.0
2015-02-13 15:55:00,77.54,77.57,77.5,77.55,63700.0,77.54,77.57,77.5,77.55,63700.0
2015-02-17 09:30:00,77.12,77.25,76.18,76.56,32400.0,77.12,77.25,76.18,76.56,32400.0
2015-02-17 09:35:00,76.51,76.51,76.14,76.4,15100.0,76.51,76.51,76.14,76.4,15100.0
2015-02-17 09:40:00,76.28,76.28,75.57,75.64,27800.0,76.28,76.28,75.57,75.64,27800.0
2015-02-17 09:45:00,75.57,75.69,75.52,75.58,16000.0,75.57,75.69,75.52,75.58,16000.0
2015-02-17 09:50:00,75.53,76.08,75.46,75.99,25900.0,75.53,76.08,75.46,75.99,25900.0
2015-02-17 09:55:00,75.94,75.96,75.65,75.66,6900.0,75.94,75.96,75.65,75.66,6900.0
2015-02-17 10:00:00,75.65,75.67,75.5,75.59,17800.0,75.65,75.67,75.5,75.59,17800.0
2015-02-17 10:05:00,75.6,76.05,75.6,76.02,11400.0,75.6,76.05,75.6,76.02,11400.0
2015-02-17 10:10:00,75.98,75.98,75.64,75.66,9400.0,75.98,75.98,75.64,75.66,9400.0
2015-02-17 10:15:00,75.69,75.79,75.49,75.72,19200.0,75.69,75.79,75.49,75.72,19200.0
2015-02-17 10:20:00,75.81,75.85,75.67,75.72,9500.0,75.81,75.85,75.67,75.72,9500.0
2015-02-17 10:25:00,75.67,76.33,75.65,76.33,8300.0,75.67,76.33,75.65,76.33,8300.0
2015-02-17 10:30:00,76.27,76.29,76.2,76.2,6000.0,76.27,76.29,76.2,76.2,6000.0
2015-02-17 10:35:00,76.17,76.17,75.98,76.09,4700.0,76.17,76.17,75.98,76.09,4700.0
2015-02-17 10:40:00,76.06,76.32,75.99,76.32,13400.0,76.06,76.32,75.99,76.32,13400.0
2015-02-17 10:45:00,76.28,76.28,76.12,76.13,4500.0,76.28,76.28,76.12,76.13,4500.0
2015-02-17 10:50:00,76.13,76.2,75.97,75.97,13100.0,76.13,76.2,75.97,75.97,13100.0
2015-02-17 10:55:00,75.97,76.22,75.97,76.22,3100.0,75.97,76.22,75.97,76.22,3100.0
2015-02-17 11:00:00,76.14,76.45,76.13,76.45,2700.0,76.14,76.45,76.13,76.45,2700.0
2015-02-17 11:05:00,76.44,76.47,76.31,76.31,4100.0,76.44,76.47,76.31,76.31,4100.0
2015-02-17 11:10:00,76.33,76.33,76.14,76.15,3300.0,76.33,76.33,76.14,76.15,3300.0
2015-02-17 11:15:00,76.14,76.37,76.1,76.37,19100.0,76.14,76.37,76.1,76.37,19100.0
2015-02-17 11:20:00,76.48,76.66,76.47,76.61,4700.0,76.48,76.66,76.47,76.61,4700.0
2015-02-17 11:25:00,76.63,76.73,76.56,76.56,13700.0,76.63,76.73,76.56,76.56,13700.0
2015-02-17 11:30:00,76.52,76.52,76.33,76.37,15800.0,76.52,76.52,76.33,76.37,15800.0
2015-02-17 11:35:00,76.3,76.3,76.18,76.24,3100.0,76.3,76.3,76.18,76.24,3100.0
2015-02-17 11:40:00,76.27,76.35,76.17,76.2,2500.0,76.27,76.35,76.17,76.2,2500.0
2015-02-17 11:45:00,76.24,76.26,76.09,76.11,4300.0,76.24,76.26,76.09,76.11,4300.0
2015-02-17 11:50:00,76.08,76.09,75.98,76.07,3000.0,76.08,76.09,75.98,76.07,3000.0
2015-02-17 11:55:00,76.05,76.24,76.05,76.12,2500.0,76.05,76.24,76.05,76.12,2500.0
2015-02-17 12:00:00,76.12,76.14,76.0,76.06,4100.0,76.12,76.14,76.0,76.06,4100.0
2015-02-17 12:05:00,76.09,76.09,76.0,76.01,4400.0,76.09,76.09,76.0,76.01,4400.0
2015-02-17 12:10:00,76.03,76.07,75.99,76.07,3100.0,76.03,76.07,75.99,76.07,3100.0
2015-02-17 12:15:00,76.07,76.07,76.0,76.0,3600.0,76.07,76.07,76.0,76.0,3600.0
2015-02-17 12:20:00,76.0,76.14,76.0,76.09,5700.0,76.0,76.14,76.0,76.09,5700.0
2015-02-17 12:25:00,76.11,76.11,76.01,76.05,2500.0,76.11,76.11,76.01,76.05,2500.0
2015-02-17 12:30:00,76.09,76.18,76.04,76.04,2400.0,76.09,76.18,76.04,76.04,2400.0
2015-02-17 12:35:00,76.04,76.09,76.04,76.04,4400.0,76.04,76.09,76.04,76.04,4400.0
2015-02-17 12:40:00,76.06,76.08,76.03,76.08,3400.0,76.06,76.08,76.03,76.08,3400.0
2015-02-17 12:45:00,76.08,76.16,76.08,76.16,2600.0,76.08,76.16,76.08,76.16,2600.0
2015-02-17 12:50:00,76.18,76.19,76.08,76.12,4000.0,76.18,76.19,76.08,76.12,4000.0
2015-02-17 12:55:00,76.16,76.16,76.09,76.09,2100.0,76.16,76.16,76.09,76.09,2100.0
2015-02-17 13:00:00,76.11,76.3,76.09,76.3,2500.0,76.11,76.3,76.09,76.3,2500.0
2015-02-17 13:05:00,76.32,76.33,76.14,76.21,3700.0,76.32,76.33,76.14,76.21,3700.0
2015-02-17 13:10:00,76.16,76.17,76.1,76.15,2100.0,76.16,76.17,76.1,76.15,2100.0
2015-02-17 13:15:00,76.09,76.17,76.02,76.1,8200.0,76.09,76.17,76.02,76.1,8200.0
2015-02-17 13:20:00,76.11,76.2,76.09,76.14,2400.0,76.11,76.2,76.09,76.14,2400.0
2015-02-17 13:25:00,76.13,76.37,76.13,76.37,4300.0,76.13,76.37,76.13,76.37,4300.0
2015-02-17 13:30:00,76.39,76.48,76.27,76.41,8300.0,76.39,76.48,76.27,76.41,8300.0
2015-02-17 13:35:00,76.38,76.43,76.26,76.26,7400.0,76.38,76.43,76.26,76.26,7400.0
2015-02-17 13:40:00,76.25,76.61,76.25,76.61,11600.0,76.25,76.61,76.25,76.61,11600.0
2015-02-17 13:45:00,76.62,76.66,76.58,76.64,14500.0,76.62,76.66,76.58,76.64,14500.0
2015-02-17 13:50:00,76.63,76.64,76.45,76.47,5500.0,76.63,76.64,76.45,76.47,5500.0
2015-02-17 13:55:00,76.52,76.53,76.39,76.48,10900.0,76.52,76.53,76.39,76.48,10900.0
2015-02-17 14:00:00,76.46,76.6,76.43,76.54,4100.0,76.46,76.6,76.43,76.54,4100.0
2015-02-17 14:05:00,76.58,76.79,76.54,76.64,6400.0,76.58,76.79,76.54,76.64,6400.0
2015-02-17 14:10:00,76.64,76.67,76.57,76.58,3000.0,76.64,76.67,76.57,76.58,3000.0
2015-02-17 14:15:00,76.58,76.67,76.53,76.54,3400.0,76.58,76.67,76.53,76.54,3400.0
2015-02-17 14:20:00,76.53,76.73,76.49,76.62,7800.0,76.53,76.73,76.49,76.62,7800.0
2015-02-17 14:25:00,76.63,76.77,76.63,76.71,5800.0,76.63,76.77,76.63,76.71,5800.0
2015-02-17 14:30:00,76.76,76.81,76.68,76.69,6100.0,76.76,76.81,76.68,76.69,6100.0
2015-02-17 14:35:00,76.72,76.81,76.56,76.58,8200.0,76.72,76.81,76.56,76.58,8200.0
2015-02-17 14:40:00,76.58,76.62,76.46,76.62,5300.0,76.58,76.62,76.46,76.62,5300.0
2015-02-17 14:45:00,76.61,76.63,76.47,76.52,4000.0,76.61,76.63,76.47,76.52,4000.0
2015-02-17 14:50:00,76.54,76.73,76.42,76.5,12500.0,76.54,76.73,76.42,76.5,12500.0
2015-02-17 14:55:00,76.5,76.5,76.37,76.5,10100.0,76.5,76.5,76.37,76.5,10100.0
2015-02-17 15:00:00,76.48,76.66,76.48,76.61,5300.0,76.48,76.66,76.48,76.61,5300.0
2015-02-17 15:05:00,76.63,76.77,76.57,76.74,5600.0,76.63,76.77,76.57,76.74,5600.0
2015-02-17 15:10:00,76.73,76.75,76.61,76.73,10500.0,76.73,76.75,76.61,76.73,10500.0
2015-02-17 15:15:00,76.73,76.84,76.71,76.84,6400.0,76.73,76.84,76.71,76.84,6400.0
2015-02-17 15:20:00,76.82,76.9,76.8,76.84,15600.0,76.82,76.9,76.8,76.84,15600.0
2015-02-17 15:25:00,76.84,76.88,76.81,76.87,14000.0,76.84,76.88,76.81,76.87,14000.0
2015-02-17 15:30:00,76.86,76.9,76.83,76.86,29000.0,76.86,76.9,76.83,76.86,29000.0
2015-02-17 15:35:00,76.84,76.94,76.84,76.92,17000.0,76.84,76.94,76.84,76.92,17000.0
2015-02-17 15:40:00,76.9,76.93,76.84,76.85,19800.0,76.9,76.93,76.84,76.85,19800.0
2015-02-17 15:45:00,76.85,76.89,76.77,76.84,44200.0,76.85,76.89,76.77,76.84,44200.0
2015-02-17 15:50:00,76.85,76.92,76.83,76.9,23600.0,76.85,76.92,76.83,76.9,23600.0
2015-02-17 15:55:00,76.87,76.95,76.85,76.92,43100.0,76.87,76.95,76.85,76.92,43100.0
2015-02-18 09:30:00,77.0,77.0,76.1,76.64,30600.0,77.0,77.0,76.1,76.64,30600.0
2015-02-18 09:35:00,76.79,77.45,76.79,77.37,13900.0,76.79,77.45,76.79,77.37,13900.0
2015-02-18 09:40:00,77.36,77.36,77.14,77.22,5900.0,77.36,77.36,77.14,77.22,5900.0
2015-02-18 09:45:00,77.23,77.24,76.88,77.0,10900.0,77.23,77.24,76.88,77.0,10900.0
2015-02-18 09:50:00,77.02,77.19,77.02,77.15,5300.0,77.02,77.19,77.02,77.15,5300.0
2015-02-18 09:55:00,77.13,77.26,77.05,77.08,3200.0,77.13,77.26,77.05,77.08,3200.0
2015-02-18 10:00:00,77.06,77.07,76.92,76.92,3300.0,77.06,77.07,76.92,76.92,3300.0
2015-02-18 10:05:00,76.96,77.04,76.88,76.93,10400.0,76.96,77.04,76.88,76.93,10400.0
2015-02-18 10:10:00,76.95,76.96,76.8,76.84,3900.0,76.95,76.96,76.8,76.84,3900.0
2015-02-18 10:15:00,76.82,76.84,76.76,76.84,10000.0,76.82,76.84,76.76,76.84,10000.0
2015-02-18 10:20:00,76.83,76.92,76.8,76.9,12200.0,76.83,76.92,76.8,76.9,12200.0
2015-02-18 10:25:00,76.92,77.08,76.92,76.99,14600.0,76.92,77.08,76.92,76.99,14600.0
2015-02-18 10:30:00,76.99,77.12,76.99,77.11,7900.0,76.99,77.12,76.99,77.11,7900.0
2015-02-18 10:35:00,77.04,77.14,77.03,77.1,19300.0,77.04,77.14,77.03,77.1,19300.0
2015-02-18 10:40:00,77.11,77.11,76.95,77.05,7400.0,77.11,77.11,76.95,77.05,7400.0
2015-02-18 10:45:00,77.07,77.07,76.92,77.0,4100.0,77.07,77.07,76.92,77.0,4100.0
2015-02-18 10:50:00,76.97,77.03,76.94,76.98,6700.0,76.97,77.03,76.94,76.98,6700.0
2015-02-18 10:55:00,77.0,77.05,76.96,77.0,15900.0,77.0,77.05,76.96,77.0,15900.0
2015-02-18 11:00:00,76.98,77.06,76.97,77.0,3500.0,76.98,77.06,76.97,77.0,3500.0
2015-02-18 11:05:00,77.01,77.08,77.0,77.07,3700.0,77.01,77.08,77.0,77.07,3700.0
2015-02-18 11:10:00,77.05,77.05,76.97,77.0,6600.0,77.05,77.05,76.97,77.0,6600.0
2015-02-18 11:15:00,76.99,77.03,76.98,77.03,7900.0,76.99,77.03,76.98,77.03,7900.0
2015-02-18 11:20:00,77.0,77.04,76.96,77.03,4500.0,77.0,77.04,76.96,77.03,4500.0
2015-02-18 11:25:00,77.03,77.05,77.0,77.01,3300.0,77.03,77.05,77.0,77.01,3300.0
2015-02-18 11:30:00,77.0,77.11,77.0,77.06,3000.0,77.0,77.11,77.0,77.06,3000.0
2015-02-18 11:35:00,77.06,77.07,76.99,77.04,3600.0,77.06,77.07,76.99,77.04,3600.0
2015-02-18 11:40:00,77.03,77.16,76.98,77.16,6300.0,77.03,77.16,76.98,77.16,6300.0
2015-02-18 11:45:00,77.15,77.15,77.03,77.03,1200.0,77.15,77.15,77.03,77.03,1200.0
2015-02-18 11:50:00,77.06,77.15,77.06,77.14,1500.0,77.06,77.15,77.06,77.14,1500.0
2015-02-18 11:55:00,77.14,77.14,77.11,77.11,900.0,77.14,77.14,77.11,77.11,900.0
2015-02-18 12:00:00,77.08,77.13,77.08,77.13,800.0,77.08,77.13,77.08,77.13,800.0
2015-02-18 12:05:00,77.14,77.15,77.11,77.11,1500.0,77.14,77.15,77.11,77.11,1500.0
2015-02-18 12:10:00,77.12,77.22,77.09,77.2,17300.0,77.12,77.22,77.09,77.2,17300.0
2015-02-18 12:15:00,77.19,77.2,77.13,77.13,3800.0,77.19,77.2,77.13,77.13,3800.0
2015-02-18 12:20:00,77.14,77.17,77.12,77.15,4400.0,77.14,77.17,77.12,77.15,4400.0
2015-02-18 12:25:00,77.15,77.17,77.14,77.17,10400.0,77.15,77.17,77.14,77.17,10400.0
2015-02-18 12:30:00,77.17,77.2,77.13,77.14,9300.0,77.17,77.2,77.13,77.14,9300.0
2015-02-18 12:35:00,77.16,77.17,77.11,77.11,12400.0,77.16,77.17,77.11,77.11,12400.0
2015-02-18 12:40:00,77.11,77.14,77.06,77.14,15500.0,77.11,77.14,77.06,77.14,15500.0
2015-02-18 12:45:00,77.18,77.2,77.09,77.16,8000.0,77.18,77.2,77.09,77.16,8000.0
2015-02-18 12:50:00,77.1,77.19,77.1,77.17,6500.0,77.1,77.19,77.1,77.17,6500.0
2015-02-18 12:55:00,77.14,77.21,77.12,77.18,5100.0,77.14,77.21,77.12,77.18,5100.0
2015-02-18 13:00:00,77.18,77.22,77.15,77.19,3900.0,77.18,77.22,77.15,77.19,3900.0
2015-02-18 13:05:00,77.18,77.21,77.15,77.15,5900.0,77.18,77.21,77.15,77.15,5900.0
2015-02-18 13:10:00,77.19,77.21,77.15,77.17,3000.0,77.19,77.21,77.15,77.17,3000.0
2015-02-18 13:15:00,77.23,77.26,77.16,77.2,5500.0,77.23,77.26,77.16,77.2,5500.0
2015-02-18 13:20:00,77.24,77.24,77.18,77.22,2100.0,77.24,77.24,77.18,77.22,2100.0
2015-02-18 13:25:00,77.2,77.29,77.2,77.29,3900.0,77.2,77.29,77.2,77.29,3900.0
2015-02-18 13:30:00,77.29,77.33,77.27,77.27,4400.0,77.29,77.33,77.27,77.27,4400.0
2015-02-18 13:35:00,77.24,77.32,77.2,77.31,3400.0,77.24,77.32,77.2,77.31,3400.0
2015-02-18 13:40:00,77.27,77.31,77.17,77.18,4900.0,77.27,77.31,77.17,77.18,4900.0
2015-02-18 13:45:00,77.18,77.25,77.18,77.2,2900.0,77.18,77.25,77.18,77.2,2900.0
2015-02-18 13:50:00,77.22,77.25,77.17,77.23,4000.0,77.22,77.25,77.17,77.23,4000.0
2015-02-18 13:55:00,77.24,77.28,77.18,77.18,2400.0,77.24,77.28,77.18,77.18,2400.0
2015-02-18 14:00:00,77.21,77.26,77.15,77.15,6500.0,77.21,77.26,77.15,77.15,6500.0
2015-02-18 14:05:00,77.17,77.25,77.15,77.17,2300.0,77.17,77.25,77.15,77.17,2300.0
2015-02-18 14:10:00,77.22,77.36,77.21,77.36,5200.0,77.22,77.36,77.21,77.36,5200.0
2015-02-18 14:15:00,77.34,77.34,77.16,77.18,2400.0,77.34,77.34,77.16,77.18,2400.0
2015-02-18 14:20:00,77.2,77.23,77.17,77.19,4300.0,77.2,77.23,77.17,77.19,4300.0
2015-02-18 14:25:00,77.21,77.23,77.15,77.2,8500.0,77.21,77.23,77.15,77.2,8500.0
2015-02-18 14:30:00,77.2,77.25,77.16,77.25,1300.0,77.2,77.25,77.16,77.25,1300.0
2015-02-18 14:35:00,77.24,77.3,77.21,77.27,2000.0,77.24,77.3,77.21,77.27,2000.0
2015-02-18 14:40:00,77.34,77.5,77.28,77.5,6900.0,77.34,77.5,77.28,77.5,6900.0
2015-02-18 14:45:00,77.5,77.7,77.5,77.7,11400.0,77.5,77.7,77.5,77.7,11400.0
2015-02-18 14:50:00,77.69,77.72,77.42,77.42,14200.0,77.69,77.72,77.42,77.42,14200.0
2015-02-18 14:55:00,77.41,77.45,77.28,77.28,6300.0,77.41,77.45,77.28,77.28,6300.0
2015-02-18 15:00:00,77.28,77.49,77.28,77.4,6300.0,77.28,77.49,77.28,77.4,6300.0
2015-02-18 15:05:00,77.41,77.52,77.38,77.5,5900.0,77.41,77.52,77.38,77.5,5900.0
2015-02-18 15:10:00,77.49,77.51,77.44,77.48,5200.0,77.49,77.51,77.44,77.48,5200.0
2015-02-18 15:15:00,77.45,77.5,77.45,77.48,11200.0,77.45,77.5,77.45,77.48,11200.0
2015-02-18 15:20:00,77.48,77.54,77.46,77.49,6200.0,77.48,77.54,77.46,77.49,6200.0
2015-02-18 15:25:00,77.47,77.5,77.45,77.5,5000.0,77.47,77.5,77.45,77.5,5000.0
2015-02-18 15:30:00,77.52,77.52,77.46,77.48,7100.0,77.52,77.52,77.46,77.48,7100.0
2015-02-18 15:35:00,77.49,77.51,77.46,77.5,9200.0,77.49,77.51,77.46,77.5,9200.0
2015-02-18 15:40:00,77.5,77.5,77.41,77.41,12600.0,77.5,77.5,77.41,77.41,12600.0
2015-02-18 15:45:00,77.41,77.46,77.3,77.42,25900.0,77.41,77.46,77.3,77.42,25900.0
2015-02-18 15:50:00,77.43,77.49,77.27,77.27,21000.0,77.43,77.49,77.27,77.27,21000.0
2015-02-18 15:55:00,77.27,77.48,77.21,77.44,76400.0,77.27,77.48,77.21,77.44,76400.0
2015-02-19 09:30:00,77.38,77.47,77.16,77.35,62400.0,77.38,77.47,77.16,77.35,62400.0
2015-02-19 09:35:00,77.26,77.63,77.09,77.62,9000.0,77.26,77.63,77.09,77.62,9000.0
2015-02-19 09:40:00,77.81,77.89,77.49,77.49,2800.0,77.81,77.89,77.49,77.49,2800.0
2015-02-19 09:45:00,77.49,77.52,77.15,77.15,12000.0,77.49,77.52,77.15,77.15,12000.0
2015-02-19 09:50:00,77.25,77.29,77.07,77.12,10900.0,77.25,77.29,77.07,77.12,10900.0
2015-02-19 09:55:00,77.13,77.5,77.1,77.49,3600.0,77.13,77.5,77.1,77.49,3600.0
2015-02-19 10:00:00,77.44,77.45,77.18,77.45,6100.0,77.44,77.45,77.18,77.45,6100.0
2015-02-19 10:05:00,77.44,77.72,77.44,77.72,1800.0,77.44,77.72,77.44,77.72,1800.0
2015-02-19 10:10:00,77.69,78.17,77.65,78.12,186300.0,77.69,78.17,77.65,78.12,186300.0
2015-02-19 10:15:00,78.16,78.17,78.03,78.11,8600.0,78.16,78.17,78.03,78.11,8600.0
2015-02-19 10:20:00,78.11,78.14,77.98,78.02,5700.0,78.11,78.14,77.98,78.02,5700.0
2015-02-19 10:25:00,77.99,78.15,77.99,78.11,5000.0,77.99,78.15,77.99,78.11,5000.0
2015-02-19 10:30:00,78.07,78.07,77.95,77.99,2800.0,78.07,78.07,77.95,77.99,2800.0
2015-02-19 10:35:00,77.98,78.15,77.98,78.09,10100.0,77.98,78.15,77.98,78.09,10100.0
2015-02-19 10:40:00,78.05,78.05,77.82,77.82,2700.0,78.05,78.05,77.82,77.82,2700.0
2015-02-19 10:45:00,77.78,77.78,77.63,77.69,5100.0,77.78,77.78,77.63,77.69,5100.0
2015-02-19 10:50:00,77.65,77.75,77.64,77.75,4100.0,77.65,77.75,77.64,77.75,4100.0
2015-02-19 10:55:00,77.72,77.91,77.72,77.91,1200.0,77.72,77.91,77.72,77.91,1200.0
2015-02-19 11:00:00,77.89,78.11,77.83,78.07,13300.0,77.89,78.11,77.83,78.07,13300.0
2015-02-19 11:05:00,78.07,78.11,78.04,78.09,3400.0,78.07,78.11,78.04,78.09,3400.0
2015-02-19 11:10:00,78.1,78.38,78.08,78.34,10800.0,78.1,78.38,78.08,78.34,10800.0
2015-02-19 11:15:00,78.35,78.42,78.31,78.38,7500.0,78.35,78.42,78.31,78.38,7500.0
2015-02-19 11:20:00,78.35,78.49,78.26,78.49,13700.0,78.35,78.49,78.26,78.49,13700.0
2015-02-19 11:25:00,78.45,78.59,78.44,78.57,12300.0,78.45,78.59,78.44,78.57,12300.0
2015-02-19 11:30:00,78.55,78.6,78.48,78.6,5300.0,78.55,78.6,78.48,78.6,5300.0
2015-02-19 11:35:00,78.61,78.7,78.61,78.61,13300.0,78.61,78.7,78.61,78.61,13300.0
2015-02-19 11:40:00,78.59,78.64,78.49,78.53,6700.0,78.59,78.64,78.49,78.53,6700.0
2015-02-19 11:45:00,78.5,78.55,78.5,78.5,4700.0,78.5,78.55,78.5,78.5,4700.0
2015-02-19 11:50:00,78.5,78.67,78.49,78.66,10100.0,78.5,78.67,78.49,78.66,10100.0
2015-02-19 11:55:00,78.68,78.92,78.67,78.89,21800.0,78.68,78.92,78.67,78.89,21800.0
2015-02-19 12:00:00,78.91,78.92,78.77,78.78,4400.0,78.91,78.92,78.77,78.78,4400.0
2015-02-19 12:05:00,78.79,78.79,78.67,78.68,4100.0,78.79,78.79,78.67,78.68,4100.0
2015-02-19 12:10:00,78.69,78.8,78.64,78.8,3000.0,78.69,78.8,78.64,78.8,3000.0
2015-02-19 12:15:00,78.77,78.78,78.7,78.7,5200.0,78.77,78.78,78.7,78.7,5200.0
2015-02-19 12:20:00,78.71,78.75,78.65,78.67,5200.0,78.71,78.75,78.65,78.67,5200.0
2015-02-19 12:25:00,78.68,78.71,78.64,78.7,3400.0,78.68,78.71,78.64,78.7,3400.0
2015-02-19 12:30:00,78.69,78.8,78.65,78.7,11400.0,78.69,78.8,78.65,78.7,11400.0
2015-02-19 12:35:00,78.66,78.77,78.56,78.77,3700.0,78.66,78.77,78.56,78.77,3700.0
2015-02-19 12:40:00,78.77,78.83,78.75,78.83,3200.0,78.77,78.83,78.75,78.83,3200.0
2015-02-19 12:45:00,78.82,78.92,78.77,78.92,8300.0,78.82,78.92,78.77,78.92,8300.0
2015-02-19 12:50:00,78.95,78.99,78.91,78.96,14500.0,78.95,78.99,78.91,78.96,14500.0
2015-02-19 12:55:00,78.96,78.98,78.81,78.86,6300.0,78.96,78.98,78.81,78.86,6300.0
2015-02-19 13:00:00,78.87,78.87,78.74,78.76,10800.0,78.87,78.87,78.74,78.76,10800.0
2015-02-19 13:05:00,78.77,78.92,78.77,78.83,8800.0,78.77,78.92,78.77,78.83,8800.0
2015-02-19 13:10:00,78.8,78.9,78.8,78.9,4600.0,78.8,78.9,78.8,78.9,4600.0
2015-02-19 13:15:00,78.88,78.89,78.7,78.75,8400.0,78.88,78.89,78.7,78.75,8400.0
2015-02-19 13:20:00,78.78,78.85,78.68,78.68,2000.0,78.78,78.85,78.68,78.68,2000.0
2015-02-19 13:25:00,78.64,78.7,78.64,78.65,700.0,78.64,78.7,78.64,78.65,700.0
2015-02-19 13:30:00,78.68,78.69,78.65,78.68,2100.0,78.68,78.69,78.65,78.68,2100.0
2015-02-19 13:35:00,78.73,78.73,78.66,78.73,3000.0,78.73,78.73,78.66,78.73,3000.0
2015-02-19 13:40:00,78.73,78.74,78.65,78.69,6600.0,78.73,78.74,78.65,78.69,6600.0
2015-02-19 13:45:00,78.68,78.72,78.66,78.72,19100.0,78.68,78.72,78.66,78.72,19100.0
2015-02-19 13:50:00,78.73,78.77,78.72,78.73,2300.0,78.73,78.77,78.72,78.73,2300.0
2015-02-19 13:55:00,78.73,78.73,78.5,78.5,9100.0,78.73,78.73,78.5,78.5,9100.0
2015-02-19 14:00:00,78.53,78.53,78.44,78.48,5900.0,78.53,78.53,78.44,78.48,5900.0
2015-02-19 14:05:00,78.5,78.61,78.49,78.56,5200.0,78.5,78.61,78.49,78.56,5200.0
2015-02-19 14:10:00,78.53,78.53,78.41,78.43,4000.0,78.53,78.53,78.41,78.43,4000.0
2015-02-19 14:15:00,78.43,78.44,78.34,78.34,4600.0,78.43,78.44,78.34,78.34,4600.0
2015-02-19 14:20:00,78.34,78.36,78.24,78.29,8300.0,78.34,78.36,78.24,78.29,8300.0
2015-02-19 14:25:00,78.29,78.51,78.25,78.46,20500.0,78.29,78.51,78.25,78.46,20500.0
2015-02-19 14:30:00,78.47,78.48,78.41,78.41,2300.0,78.47,78.48,78.41,78.41,2300.0
2015-02-19 14:35:00,78.43,78.45,78.2,78.24,7600.0,78.43,78.45,78.2,78.24,7600.0
2015-02-19 14:40:00,78.24,78.24,78.21,78.24,16600.0,78.24,78.24,78.21,78.24,16600.0
2015-02-19 14:45:00,78.26,78.28,78.17,78.2,5400.0,78.26,78.28,78.17,78.2,5400.0
2015-02-19 14:50:00,78.19,78.19,78.16,78.17,4300.0,78.19,78.19,78.16,78.17,4300.0
2015-02-19 14:55:00,78.17,78.17,78.09,78.14,7000.0,78.17,78.17,78.09,78.14,7000.0
2015-02-19 15:00:00,78.14,78.29,78.14,78.29,5700.0,78.14,78.29,78.14,78.29,5700.0
2015-02-19 15:05:00,78.32,78.38,78.32,78.36,4300.0,78.32,78.38,78.32,78.36,4300.0
2015-02-19 15:10:00,78.35,78.38,78.29,78.29,6000.0,78.35,78.38,78.29,78.29,6000.0
2015-02-19 15:15:00,78.25,78.31,78.21,78.21,5700.0,78.25,78.31,78.21,78.21,5700.0
2015-02-19 15:20:00,78.23,78.42,78.22,78.42,13400.0,78.23,78.42,78.22,78.42,13400.0
2015-02-19 15:25:00,78.44,78.55,78.42,78.5,10500.0,78.44,78.55,78.42,78.5,10500.0
2015-02-19 15:30:00,78.49,78.49,78.35,78.36,11300.0,78.49,78.49,78.35,78.36,11300.0
2015-02-19 15:35:00,78.34,78.35,78.21,78.22,7400.0,78.34,78.35,78.21,78.22,7400.0
2015-02-19 15:40:00,78.21,78.21,78.09,78.15,14700.0,78.21,78.21,78.09,78.15,14700.0
2015-02-19 15:45:00,78.15,78.29,78.07,78.27,19300.0,78.15,78.29,78.07,78.27,19300.0
2015-02-19 15:50:00,78.28,78.35,78.26,78.35,26500.0,78.28,78.35,78.26,78.35,26500.0
2015-02-19 15:55:00,78.33,78.33,78.13,78.13,25400.0,78.33,78.33,78.13,78.13,25400.0
2015-02-20 09:30:00,77.91,78.22,77.88,78.2,7200.0,77.91,78.22,77.88,78.2,7200.0
2015-02-20 09:35:00,78.04,78.18,77.75,77.91,7900.0,78.04,78.18,77.75,77.91,7900.0
2015-02-20 09:40:00,77.56,77.68,77.52,77.65,2300.0,77.56,77.68,77.52,77.65,2300.0
2015-02-20 09:45:00,77.75,77.78,77.65,77.72,50400.0,77.75,77.78,77.65,77.72,50400.0
2015-02-20 09:50:00,77.76,78.3,77.76,78.3,26700.0,77.76,78.3,77.76,78.3,26700.0
2015-02-20 09:55:00,78.27,78.32,78.22,78.27,800.0,78.27,78.32,78.22,78.27,800.0
2015-02-20 10:00:00,78.17,78.17,77.74,77.77,8000.0,78.17,78.17,77.74,77.77,8000.0
2015-02-20 10:05:00,77.9,78.17,77.87,78.14,5000.0,77.9,78.17,77.87,78.14,5000.0
2015-02-20 10:10:00,78.11,78.26,78.06,78.26,1600.0,78.11,78.26,78.06,78.26,1600.0
2015-02-20 10:15:00,78.32,78.48,78.31,78.48,1500.0,78.32,78.48,78.31,78.48,1500.0
2015-02-20 10:20:00,78.48,78.55,78.35,78.36,3800.0,78.48,78.55,78.35,78.36,3800.0
2015-02-20 10:25:00,78.4,78.4,78.06,78.06,4000.0,78.4,78.4,78.06,78.06,4000.0
2015-02-20 10:30:00,78.06,78.2,77.97,78.2,6000.0,78.06,78.2,77.97,78.2,6000.0
2015-02-20 10:35:00,78.2,78.57,78.17,78.57,7400.0,78.2,78.57,78.17,78.57,7400.0
2015-02-20 10:40:00,78.54,78.67,78.41,78.42,3700.0,78.54,78.67,78.41,78.42,3700.0
2015-02-20 10:45:00,78.47,78.53,78.44,78.45,1100.0,78.47,78.53,78.44,78.45,1100.0
2015-02-20 10:50:00,78.43,78.43,78.26,78.43,3300.0,78.43,78.43,78.26,78.43,3300.0
2015-02-20 10:55:00,78.43,78.66,78.4,78.56,10200.0,78.43,78.66,78.4,78.56,10200.0
2015-02-20 11:00:00,78.55,78.71,78.47,78.53,7700.0,78.55,78.71,78.47,78.53,7700.0
2015-02-20 11:05:00,78.49,78.56,78.31,78.44,5900.0,78.49,78.56,78.31,78.44,5900.0
2015-02-20 11:10:00,78.43,78.51,78.4,78.45,2300.0,78.43,78.51,78.4,78.45,2300.0
2015-02-20 11:15:00,78.41,78.53,78.25,78.41,5200.0,78.41,78.53,78.25,78.41,5200.0
2015-02-20 11:20:00,78.41,78.45,78.3,78.38,4000.0,78.41,78.45,78.3,78.38,4000.0
2015-02-20 11:25:00,78.44,78.48,78.38,78.4,3800.0,78.44,78.48,78.38,78.4,3800.0
2015-02-20 11:30:00,78.4,78.53,78.37,78.46,4300.0,78.4,78.53,78.37,78.46,4300.0
2015-02-20 11:35:00,78.45,78.68,78.45,78.67,6200.0,78.45,78.68,78.45,78.67,6200.0
2015-02-20 11:40:00,78.63,78.79,78.63,78.79,7400.0,78.63,78.79,78.63,78.79,7400.0
2015-02-20 11:45:00,78.79,79.0,78.74,78.95,57400.0,78.79,79.0,78.74,78.95,57400.0
2015-02-20 11:50:00,78.94,78.97,78.79,78.97,7000.0,78.94,78.97,78.79,78.97,7000.0
2015-02-20 11:55:00,78.91,78.93,78.87,78.91,5200.0,78.91,78.93,78.87,78.91,5200.0
2015-02-20 12:00:00,78.89,78.93,78.84,78.87,4600.0,78.89,78.93,78.84,78.87,4600.0
2015-02-20 12:05:00,78.83,78.94,78.77,78.79,5300.0,78.83,78.94,78.77,78.79,5300.0
2015-02-20 12:10:00,78.79,78.97,78.61,78.94,11000.0,78.79,78.97,78.61,78.94,11000.0
2015-02-20 12:15:00,78.95,79.0,78.89,78.89,4400.0,78.95,79.0,78.89,78.89,4400.0
2015-02-20 12:20:00,78.89,78.98,78.83,78.98,2500.0,78.89,78.98,78.83,78.98,2500.0
2015-02-20 12:25:00,78.93,78.97,78.87,78.89,3300.0,78.93,78.97,78.87,78.89,3300.0
2015-02-20 12:30:00,78.89,78.94,78.86,78.9,3000.0,78.89,78.94,78.86,78.9,3000.0
2015-02-20 12:35:00,78.89,79.0,78.81,78.84,6300.0,78.89,79.0,78.81,78.84,6300.0
2015-02-20 12:40:00,78.86,78.95,78.72,78.81,7700.0,78.86,78.95,78.72,78.81,7700.0
2015-02-20 12:45:00,78.74,78.8,78.66,78.8,5600.0,78.74,78.8,78.66,78.8,5600.0
2015-02-20 12:50:00,78.8,78.88,78.8,78.85,18700.0,78.8,78.88,78.8,78.85,18700.0
2015-02-20 12:55:00,78.87,78.88,78.78,78.81,3100.0,78.87,78.88,78.78,78.81,3100.0
2015-02-20 13:00:00,78.81,78.88,78.79,78.85,2700.0,78.81,78.88,78.79,78.85,2700.0
2015-02-20 13:05:00,78.85,78.91,78.84,78.86,7800.0,78.85,78.91,78.84,78.86,7800.0
2015-02-20 13:10:00,78.88,78.91,78.74,78.89,16500.0,78.88,78.91,78.74,78.89,16500.0
2015-02-20 13:15:00,78.89,79.0,78.88,78.98,4200.0,78.89,79.0,78.88,78.98,4200.0
2015-02-20 13:20:00,78.98,79.02,78.91,78.91,13100.0,78.98,79.02,78.91,78.91,13100.0
2015-02-20 13:25:00,78.88,78.88,78.75,78.8,4500.0,78.88,78.88,78.75,78.8,4500.0
2015-02-20 13:30:00,78.8,78.83,78.76,78.8,3200.0,78.8,78.83,78.76,78.8,3200.0
2015-02-20 13:35:00,78.82,78.84,78.75,78.83,2400.0,78.82,78.84,78.75,78.83,2400.0
2015-02-20 13:40:00,78.85,78.92,78.81,78.88,3700.0,78.85,78.92,78.81,78.88,3700.0
2015-02-20 13:45:00,78.88,78.95,78.88,78.94,2300.0,78.88,78.95,78.88,78.94,2300.0
2015-02-20 13:50:00,78.95,79.0,78.88,78.98,5800.0,78.95,79.0,78.88,78.98,5800.0
2015-02-20 13:55:00,78.93,78.96,78.89,78.92,79800.0,78.93,78.96,78.89,78.92,79800.0
2015-02-20 14:00:00,78.95,79.1,78.94,79.08,8500.0,78.95,79.1,78.94,79.08,8500.0
2015-02-20 14:05:00,79.1,79.1,78.99,79.03,4100.0,79.1,79.1,78.99,79.03,4100.0
2015-02-20 14:10:00,79.05,79.22,79.03,79.12,55300.0,79.05,79.22,79.03,79.12,55300.0
2015-02-20 14:15:00,79.09,79.3,79.08,79.19,14900.0,79.09,79.3,79.08,79.19,14900.0
2015-02-20 14:20:00,79.17,79.22,79.12,79.21,4500.0,79.17,79.22,79.12,79.21,4500.0
2015-02-20 14:25:00,79.2,79.21,78.93,78.94,17500.0,79.2,79.21,78.93,78.94,17500.0
2015-02-20 14:30:00,78.96,78.98,78.85,78.87,14500.0,78.96,78.98,78.85,78.87,14500.0
2015-02-20 14:35:00,78.85,78.94,78.8,78.83,16800.0,78.85,78.94,78.8,78.83,16800.0
2015-02-20 14:40:00,78.79,78.82,78.76,78.78,9300.0,78.79,78.82,78.76,78.78,9300.0
2015-02-20 14:45:00,78.79,78.86,78.77,78.86,4700.0,78.79,78.86,78.77,78.86,4700.0
2015-02-20 14:50:00,78.87,78.87,78.65,78.8,15200.0,78.87,78.87,78.65,78.8,15200.0
2015-02-20 14:55:00,78.8,78.88,78.8,78.86,8400.0,78.8,78.88,78.8,78.86,8400.0
2015-02-20 15:00:00,78.85,79.17,78.85,79.16,13200.0,78.85,79.17,78.85,79.16,13200.0
2015-02-20 15:05:00,79.17,79.18,79.03,79.13,11800.0,79.17,79.18,79.03,79.13,11800.0
2015-02-20 15:10:00,79.14,79.14,79.01,79.01,3800.0,79.14,79.14,79.01,79.01,3800.0
2015-02-20 15:15:00,79.02,79.03,78.89,78.97,19700.0,79.02,79.03,78.89,78.97,19700.0
2015-02-20 15:20:00,78.97,79.0,78.96,78.98,11200.0,78.97,79.0,78.96,78.98,11200.0
2015-02-20 15:25:00,78.96,78.96,78.87,78.89,11400.0,78.96,78.96,78.87,78.89,11400.0
2015-02-20 15:30:00,78.91,78.91,78.82,78.88,14800.0,78.91,78.91,78.82,78.88,14800.0
2015-02-20 15:35:00,78.88,78.9,78.77,78.8,19700.0,78.88,78.9,78.77,78.8,19700.0
2015-02-20 15:40:00,78.81,78.84,78.79,78.8,10500.0,78.81,78.84,78.79,78.8,10500.0
2015-02-20 15:45:00,78.82,78.96,78.8,78.9,32400.0,78.82,78.96,78.8,78.9,32400.0
2015-02-20 15:50:00,78.9,79.03,78.88,79.0,65000.0,78.9,79.03,78.88,79.0,65000.0
2015-02-20 15:55:00,79.01,79.13,79.01,79.08,38500.0,79.01,79.13,79.01,79.08,38500.0
2015-02-23 09:30:00,78.77,79.37,78.65,78.78,41400.0,78.77,79.37,78.65,78.78,41400.0
2015-02-23 09:35:00,78.75,79.21,78.75,79.05,26700.0,78.75,79.21,78.75,79.05,26700.0
2015-02-23 09:40:00,79.08,79.31,78.98,79.19,7800.0,79.08,79.31,78.98,79.19,7800.0
2015-02-23 09:45:00,79.18,79.31,78.86,79.05,25300.0,79.18,79.31,78.86,79.05,25300.0
2015-02-23 09:50:00,79.12,79.26,78.99,79.16,4900.0,79.12,79.26,78.99,79.16,4900.0
2015-02-23 09:55:00,79.06,79.14,78.67,78.75,9900.0,79.06,79.14,78.67,78.75,9900.0
2015-02-23 10:00:00,78.8,78.93,78.58,78.67,36000.0,78.8,78.93,78.58,78.67,36000.0
2015-02-23 10:05:00,78.61,78.95,78.52,78.95,9300.0,78.61,78.95,78.52,78.95,9300.0
2015-02-23 10:10:00,78.96,79.0,78.79,78.84,7600.0,78.96,79.0,78.79,78.84,7600.0
2015-02-23 10:15:00,78.78,78.81,78.51,78.71,8900.0,78.78,78.81,78.51,78.71,8900.0
2015-02-23 10:20:00,78.7,78.79,78.68,78.73,3700.0,78.7,78.79,78.68,78.73,3700.0
2015-02-23 10:25:00,78.72,78.8,78.68,78.7,6600.0,78.72,78.8,78.68,78.7,6600.0
2015-02-23 10:30:00,78.75,78.98,78.7,78.98,6900.0,78.75,78.98,78.7,78.98,6900.0
2015-02-23 10:35:00,78.96,79.06,78.91,79.01,5100.0,78.96,79.06,78.91,79.01,5100.0
2015-02-23 10:40:00,78.88,79.01,78.77,78.96,4300.0,78.88,79.01,78.77,78.96,4300.0
2015-02-23 10:45:00,79.0,79.0,78.78,78.81,3400.0,79.0,79.0,78.78,78.81,3400.0
2015-02-23 10:50:00,78.78,78.88,78.64,78.81,8700.0,78.78,78.88,78.64,78.81,8700.0
2015-02-23 10:55:00,78.73,78.89,78.7,78.83,10300.0,78.73,78.89,78.7,78.83,10300.0
2015-02-23 11:00:00,78.77,78.87,78.7,78.81,27600.0,78.77,78.87,78.7,78.81,27600.0
2015-02-23 11:05:00,78.81,78.83,78.68,78.76,7600.0,78.81,78.83,78.68,78.76,7600.0
2015-02-23 11:10:00,78.74,78.82,78.72,78.8,8200.0,78.74,78.82,78.72,78.8,8200.0
2015-02-23 11:15:00,78.8,78.93,78.8,78.93,3000.0,78.8,78.93,78.8,78.93,3000.0
2015-02-23 11:20:00,78.94,79.06,78.86,79.04,59800.0,78.94,79.06,78.86,79.04,59800.0
2015-02-23 11:25:00,78.99,79.05,78.91,78.91,4200.0,78.99,79.05,78.91,78.91,4200.0
2015-02-23 11:30:00,78.86,78.89,78.74,78.74,2700.0,78.86,78.89,78.74,78.74,2700.0
2015-02-23 11:35:00,78.7,78.88,78.67,78.88,7000.0,78.7,78.88,78.67,78.88,7000.0
2015-02-23 11:40:00,78.85,78.91,78.82,78.82,2000.0,78.85,78.91,78.82,78.82,2000.0
2015-02-23 11:45:00,78.77,78.79,78.72,78.77,3600.0,78.77,78.79,78.72,78.77,3600.0
2015-02-23 11:50:00,78.75,78.8,78.72,78.8,3100.0,78.75,78.8,78.72,78.8,3100.0
2015-02-23 11:55:00,78.77,78.8,78.74,78.79,4400.0,78.77,78.8,78.74,78.79,4400.0
2015-02-23 12:00:00,78.8,78.81,78.75,78.8,3900.0,78.8,78.81,78.75,78.8,3900.0
2015-02-23 12:05:00,78.79,78.92,78.79,78.85,4100.0,78.79,78.92,78.79,78.85,4100.0
2015-02-23 12:10:00,78.91,78.91,78.71,78.71,2100.0,78.91,78.91,78.71,78.71,2100.0
2015-02-23 12:15:00,78.75,78.83,78.71,78.76,11200.0,78.75,78.83,78.71,78.76,11200.0
2015-02-23 12:20:00,78.75,78.8,78.72,78.8,8000.0,78.75,78.8,78.72,78.8,8000.0
2015-02-23 12:25:00,78.75,78.79,78.72,78.79,6700.0,78.75,78.79,78.72,78.79,6700.0
2015-02-23 12:30:00,78.76,78.78,78.7,78.7,8000.0,78.76,78.78,78.7,78.7,8000.0
2015-02-23 12:35:00,78.69,78.69,78.44,78.5,25200.0,78.69,78.69,78.44,78.5,25200.0
2015-02-23 12:40:00,78.47,78.64,78.44,78.59,10800.0,78.47,78.64,78.44,78.59,10800.0
2015-02-23 12:45:00,78.55,78.55,78.4,78.46,7200.0,78.55,78.55,78.4,78.46,7200.0
2015-02-23 12:50:00,78.38,78.42,78.36,78.37,2900.0,78.38,78.42,78.36,78.37,2900.0
2015-02-23 12:55:00,78.38,78.54,78.37,78.54,15400.0,78.38,78.54,78.37,78.54,15400.0
2015-02-23 13:00:00,78.53,78.74,78.53,78.74,9900.0,78.53,78.74,78.53,78.74,9900.0
2015-02-23 13:05:00,78.72,78.78,78.68,78.75,5600.0,78.72,78.78,78.68,78.75,5600.0
2015-02-23 13:10:00,78.77,78.77,78.71,78.73,3800.0,78.77,78.77,78.71,78.73,3800.0
2015-02-23 13:15:00,78.76,78.78,78.72,78.72,2100.0,78.76,78.78,78.72,78.72,2100.0
2015-02-23 13:20:00,78.72,78.74,78.7,78.7,2400.0,78.72,78.74,78.7,78.7,2400.0
2015-02-23 13:25:00,78.72,78.74,78.67,78.74,3500.0,78.72,78.74,78.67,78.74,3500.0
2015-02-23 13:30:00,78.74,78.84,78.72,78.76,15500.0,78.74,78.84,78.72,78.76,15500.0
2015-02-23 13:35:00,78.76,78.76,78.67,78.72,3400.0,78.76,78.76,78.67,78.72,3400.0
2015-02-23 13:40:00,78.75,78.78,78.73,78.75,7500.0,78.75,78.78,78.73,78.75,7500.0
2015-02-23 13:45:00,78.75,78.78,78.74,78.76,5100.0,78.75,78.78,78.74,78.76,5100.0
2015-02-23 13:50:00,78.78,78.81,78.73,78.78,1500.0,78.78,78.81,78.73,78.78,1500.0
2015-02-23 13:55:00,78.78,78.79,78.71,78.74,2600.0,78.78,78.79,78.71,78.74,2600.0
2015-02-23 14:00:00,78.73,78.85,78.73,78.82,5900.0,78.73,78.85,78.73,78.82,5900.0
2015-02-23 14:05:00,78.83,78.83,78.77,78.78,2000.0,78.83,78.83,78.77,78.78,2000.0
2015-02-23 14:10:00,78.79,78.82,78.76,78.79,4100.0,78.79,78.82,78.76,78.79,4100.0
2015-02-23 14:15:00,78.78,78.78,78.72,78.72,3800.0,78.78,78.78,78.72,78.72,3800.0
2015-02-23 14:20:00,78.72,78.73,78.65,78.7,9000.0,78.72,78.73,78.65,78.7,9000.0
2015-02-23 14:25:00,78.68,78.71,78.66,78.67,40900.0,78.68,78.71,78.66,78.67,40900.0
2015-02-23 14:30:00,78.68,78.72,78.59,78.7,7500.0,78.68,78.72,78.59,78.7,7500.0
2015-02-23 14:35:00,78.7,78.72,78.56,78.61,25200.0,78.7,78.72,78.56,78.61,25200.0
2015-02-23 14:40:00,78.6,78.61,78.47,78.56,19800.0,78.6,78.61,78.47,78.56,19800.0
2015-02-23 14:45:00,78.55,78.75,78.53,78.67,51900.0,78.55,78.75,78.53,78.67,51900.0
2015-02-23 14:50:00,78.67,78.68,78.5,78.52,7100.0,78.67,78.68,78.5,78.52,7100.0
2015-02-23 14:55:00,78.52,78.57,78.5,78.5,11300.0,78.52,78.57,78.5,78.5,11300.0
2015-02-23 15:00:00,78.5,78.71,78.5,78.57,14800.0,78.5,78.71,78.5,78.57,14800.0
2015-02-23 15:05:00,78.55,78.59,78.5,78.55,16600.0,78.55,78.59,78.5,78.55,16600.0
2015-02-23 15:10:00,78.52,78.58,78.52,78.58,6800.0,78.52,78.58,78.52,78.58,6800.0
2015-02-23 15:15:00,78.58,78.8,78.58,78.74,39200.0,78.58,78.8,78.58,78.74,39200.0
2015-02-23 15:20:00,78.72,78.74,78.7,78.71,24900.0,78.72,78.74,78.7,78.71,24900.0
2015-02-23 15:25:00,78.71,78.73,78.6,78.64,12600.0,78.71,78.73,78.6,78.64,12600.0
2015-02-23 15:30:00,78.66,78.71,78.62,78.62,7300.0,78.66,78.71,78.62,78.62,7300.0
2015-02-23 15:35:00,78.62,78.65,78.55,78.57,81600.0,78.62,78.65,78.55,78.57,81600.0
2015-02-23 15:40:00,78.56,78.6,78.55,78.58,18800.0,78.56,78.6,78.55,78.58,18800.0
2015-02-23 15:45:00,78.58,78.61,78.55,78.6,16500.0,78.58,78.61,78.55,78.6,16500.0
2015-02-23 15:50:00,78.61,78.64,78.55,78.62,22700.0,78.61,78.64,78.55,78.62,22700.0
2015-02-23 15:55:00,78.61,78.69,78.6,78.68,39200.0,78.61,78.69,78.6,78.68,39200.0
2015-02-24 09:30:00,78.78,78.91,78.47,78.8,15700.0,78.78,78.91,78.47,78.8,15700.0
2015-02-24 09:35:00,78.68,79.0,78.61,78.75,8000.0,78.68,79.0,78.61,78.75,8000.0
2015-02-24 09:40:00,78.64,78.75,78.62,78.67,1300.0,78.64,78.75,78.62,78.67,1300.0
2015-02-24 09:45:00,78.7,78.84,78.29,78.43,9300.0,78.7,78.84,78.29,78.43,9300.0
2015-02-24 09:50:00,78.46,78.69,78.08,78.19,12400.0,78.46,78.69,78.08,78.19,12400.0
2015-02-24 09:55:00,78.19,78.19,77.96,78.14,9500.0,78.19,78.19,77.96,78.14,9500.0
2015-02-24 10:00:00,78.09,78.51,77.93,78.51,12400.0,78.09,78.51,77.93,78.51,12400.0
2015-02-24 10:05:00,78.44,78.81,78.38,78.61,13900.0,78.44,78.81,78.38,78.61,13900.0
2015-02-24 10:10:00,78.68,78.69,78.35,78.56,10000.0,78.68,78.69,78.35,78.56,10000.0
2015-02-24 10:15:00,78.56,78.61,78.27,78.61,13200.0,78.56,78.61,78.27,78.61,13200.0
2015-02-24 10:20:00,78.61,78.78,78.55,78.65,9600.0,78.61,78.78,78.55,78.65,9600.0
2015-02-24 10:25:00,78.61,78.68,78.5,78.5,8600.0,78.61,78.68,78.5,78.5,8600.0
2015-02-24 10:30:00,78.47,78.49,78.26,78.34,6900.0,78.47,78.49,78.26,78.34,6900.0
2015-02-24 10:35:00,78.3,78.61,78.29,78.29,19400.0,78.3,78.61,78.29,78.29,19400.0
2015-02-24 10:40:00,78.34,78.52,78.18,78.44,18400.0,78.34,78.52,78.18,78.44,18400.0
2015-02-24 10:45:00,78.46,78.51,78.36,78.42,12700.0,78.46,78.51,78.36,78.42,12700.0
2015-02-24 10:50:00,78.42,78.46,78.32,78.36,5200.0,78.42,78.46,78.32,78.36,5200.0
2015-02-24 10:55:00,78.34,78.51,78.31,78.46,18800.0,78.34,78.51,78.31,78.46,18800.0
2015-02-24 11:00:00,78.47,78.5,78.3,78.37,9300.0,78.47,78.5,78.3,78.37,9300.0
2015-02-24 11:05:00,78.33,78.52,78.22,78.47,75300.0,78.33,78.52,78.22,78.47,75300.0
2015-02-24 11:10:00,78.47,78.52,78.3,78.48,14900.0,78.47,78.52,78.3,78.48,14900.0
2015-02-24 11:15:00,78.48,78.48,78.35,78.37,4600.0,78.48,78.48,78.35,78.37,4600.0
2015-02-24 11:20:00,78.36,78.42,78.29,78.41,3600.0,78.36,78.42,78.29,78.41,3600.0
2015-02-24 11:25:00,78.39,78.46,78.27,78.46,8100.0,78.39,78.46,78.27,78.46,8100.0
2015-02-24 11:30:00,78.41,78.43,78.36,78.43,5700.0,78.41,78.43,78.36,78.43,5700.0
2015-02-24 11:35:00,78.41,78.45,78.39,78.45,21100.0,78.41,78.45,78.39,78.45,21100.0
2015-02-24 11:40:00,78.43,78.45,78.39,78.42,5000.0,78.43,78.45,78.39,78.42,5000.0
2015-02-24 11:45:00,78.43,78.44,78.32,78.35,9400.0,78.43,78.44,78.32,78.35,9400.0
2015-02-24 11:50:00,78.34,78.4,78.25,78.25,3600.0,78.34,78.4,78.25,78.25,3600.0
2015-02-24 11:55:00,78.25,78.35,78.25,78.35,4900.0,78.25,78.35,78.25,78.35,4900.0
2015-02-24 12:00:00,78.32,78.48,78.3,78.47,6000.0,78.32,78.48,78.3,78.47,6000.0
2015-02-24 12:05:00,78.49,78.52,78.45,78.5,3700.0,78.49,78.52,78.45,78.5,3700.0
2015-02-24 12:10:00,78.52,78.61,78.52,78.56,8700.0,78.52,78.61,78.52,78.56,8700.0
2015-02-24 12:15:00,78.59,78.62,78.52,78.54,6200.0,78.59,78.62,78.52,78.54,6200.0
2015-02-24 12:20:00,78.54,78.54,78.49,78.49,2400.0,78.54,78.54,78.49,78.49,2400.0
2015-02-24 12:25:00,78.49,78.55,78.47,78.51,3900.0,78.49,78.55,78.47,78.51,3900.0
2015-02-24 12:30:00,78.51,78.51,78.3,78.44,5300.0,78.51,78.51,78.3,78.44,5300.0
2015-02-24 12:35:00,78.46,78.47,78.38,78.42,2100.0,78.46,78.47,78.38,78.42,2100.0
2015-02-24 12:40:00,78.43,78.53,78.4,78.53,12200.0,78.43,78.53,78.4,78.53,12200.0
2015-02-24 12:45:00,78.53,78.53,78.39,78.48,134300.0,78.53,78.53,78.39,78.48,134300.0
2015-02-24 12:50:00,78.48,78.57,78.47,78.5,9700.0,78.48,78.57,78.47,78.5,9700.0
2015-02-24 12:55:00,78.5,78.61,78.5,78.51,2800.0,78.5,78.61,78.5,78.51,2800.0
2015-02-24 13:00:00,78.51,78.6,78.45,78.6,8500.0,78.51,78.6,78.45,78.6,8500.0
2015-02-24 13:05:00,78.6,78.6,78.41,78.5,18800.0,78.6,78.6,78.41,78.5,18800.0
2015-02-24 13:10:00,78.5,78.55,78.45,78.51,5100.0,78.5,78.55,78.45,78.51,5100.0
2015-02-24 13:15:00,78.53,78.53,78.46,78.5,13900.0,78.53,78.53,78.46,78.5,13900.0
2015-02-24 13:20:00,78.51,78.62,78.5,78.61,3000.0,78.51,78.62,78.5,78.61,3000.0
2015-02-24 13:25:00,78.62,78.7,78.55,78.7,5100.0,78.62,78.7,78.55,78.7,5100.0
2015-02-24 13:30:00,78.71,78.89,78.69,78.88,6600.0,78.71,78.89,78.69,78.88,6600.0
2015-02-24 13:35:00,78.88,78.9,78.81,78.84,6200.0,78.88,78.9,78.81,78.84,6200.0
2015-02-24 13:40:00,78.84,78.95,78.78,78.78,21200.0,78.84,78.95,78.78,78.78,21200.0
2015-02-24 13:45:00,78.8,78.81,78.64,78.65,4300.0,78.8,78.81,78.64,78.65,4300.0
2015-02-24 13:50:00,78.66,78.66,78.56,78.6,7700.0,78.66,78.66,78.56,78.6,7700.0
2015-02-24 13:55:00,78.62,78.62,78.57,78.57,4600.0,78.62,78.62,78.57,78.57,4600.0
2015-02-24 14:00:00,78.57,78.75,78.55,78.7,8500.0,78.57,78.75,78.55,78.7,8500.0
2015-02-24 14:05:00,78.67,78.71,78.5,78.56,10400.0,78.67,78.71,78.5,78.56,10400.0
2015-02-24 14:10:00,78.56,78.59,78.49,78.5,29900.0,78.56,78.59,78.49,78.5,29900.0
2015-02-24 14:15:00,78.54,78.55,78.49,78.51,18500.0,78.54,78.55,78.49,78.51,18500.0
2015-02-24 14:20:00,78.5,78.61,78.49,78.58,40200.0,78.5,78.61,78.49,78.58,40200.0
2015-02-24 14:25:00,78.59,78.81,78.59,78.66,9300.0,78.59,78.81,78.59,78.66,9300.0
2015-02-24 14:30:00,78.66,78.67,78.49,78.5,4200.0,78.66,78.67,78.49,78.5,4200.0
2015-02-24 14:35:00,78.49,78.54,78.48,78.54,5000.0,78.49,78.54,78.48,78.54,5000.0
2015-02-24 14:40:00,78.55,78.67,78.52,78.65,18200.0,78.55,78.67,78.52,78.65,18200.0
2015-02-24 14:45:00,78.69,78.75,78.62,78.62,2200.0,78.69,78.75,78.62,78.62,2200.0
2015-02-24 14:50:00,78.68,78.68,78.55,78.55,6400.0,78.68,78.68,78.55,78.55,6400.0
2015-02-24 14:55:00,78.6,78.65,78.52,78.65,4900.0,78.6,78.65,78.52,78.65,4900.0
2015-02-24 15:00:00,78.65,78.69,78.64,78.66,3700.0,78.65,78.69,78.64,78.66,3700.0
2015-02-24 15:05:00,78.66,78.66,78.56,78.63,7400.0,78.66,78.66,78.56,78.63,7400.0
2015-02-24 15:10:00,78.64,78.66,78.48,78.5,7800.0,78.64,78.66,78.48,78.5,7800.0
2015-02-24 15:15:00,78.5,78.59,78.48,78.59,9200.0,78.5,78.59,78.48,78.59,9200.0
2015-02-24 15:20:00,78.55,78.69,78.52,78.69,87000.0,78.55,78.69,78.52,78.69,87000.0
2015-02-24 15:25:00,78.7,78.72,78.69,78.71,7800.0,78.7,78.72,78.69,78.71,7800.0
2015-02-24 15:30:00,78.69,78.73,78.68,78.73,11600.0,78.69,78.73,78.68,78.73,11600.0
2015-02-24 15:35:00,78.72,78.87,78.7,78.84,22700.0,78.72,78.87,78.7,78.84,22700.0
2015-02-24 15:40:00,78.84,78.85,78.78,78.81,7300.0,78.84,78.85,78.78,78.81,7300.0
2015-02-24 15:45:00,78.8,78.81,78.76,78.76,24800.0,78.8,78.81,78.76,78.76,24800.0
2015-02-24 15:50:00,78.77,78.81,78.75,78.78,23000.0,78.77,78.81,78.75,78.78,23000.0
2015-02-24 15:55:00,78.79,78.79,78.75,78.75,19700.0,78.79,78.79,78.75,78.75,19700.0
2015-02-25 09:30:00,78.17,78.72,78.07,78.51,34100.0,78.17,78.72,78.07,78.51,34100.0
2015-02-25 09:35:00,78.58,78.76,78.4,78.68,18900.0,78.58,78.76,78.4,78.68,18900.0
2015-02-25 09:40:00,78.68,78.8,78.44,78.65,48600.0,78.68,78.8,78.44,78.65,48600.0
2015-02-25 09:45:00,78.66,78.73,78.62,78.69,3800.0,78.66,78.73,78.62,78.69,3800.0
2015-02-25 09:50:00,78.7,78.72,78.5,78.62,9200.0,78.7,78.72,78.5,78.62,9200.0
2015-02-25 09:55:00,78.64,78.85,78.56,78.85,9500.0,78.64,78.85,78.56,78.85,9500.0
2015-02-25 10:00:00,78.9,78.92,78.76,78.85,6300.0,78.9,78.92,78.76,78.85,6300.0
2015-02-25 10:05:00,78.85,78.92,78.77,78.89,2900.0,78.85,78.92,78.77,78.89,2900.0
2015-02-25 10:10:00,78.92,78.95,78.63,78.64,10600.0,78.92,78.95,78.63,78.64,10600.0
2015-02-25 10:15:00,78.65,78.87,78.56,78.87,5800.0,78.65,78.87,78.56,78.87,5800.0
2015-02-25 10:20:00,78.82,78.88,78.78,78.88,2700.0,78.82,78.88,78.78,78.88,2700.0
2015-02-25 10:25:00,78.81,78.97,78.79,78.94,5200.0,78.81,78.97,78.79,78.94,5200.0
2015-02-25 10:30:00,78.93,79.15,78.91,79.15,41400.0,78.93,79.15,78.91,79.15,41400.0
2015-02-25 10:35:00,79.17,79.28,79.17,79.24,1600.0,79.17,79.28,79.17,79.24,1600.0
2015-02-25 10:40:00,79.25,79.37,79.15,79.37,10000.0,79.25,79.37,79.15,79.37,10000.0
2015-02-25 10:45:00,79.38,79.39,79.3,79.33,1400.0,79.38,79.39,79.3,79.33,1400.0
2015-02-25 10:50:00,79.25,79.29,79.14,79.25,7300.0,79.25,79.29,79.14,79.25,7300.0
2015-02-25 10:55:00,79.21,79.28,79.1,79.1,4000.0,79.21,79.28,79.1,79.1,4000.0
2015-02-25 11:00:00,79.1,79.12,78.75,78.76,13200.0,79.1,79.12,78.75,78.76,13200.0
2015-02-25 11:05:00,78.77,78.9,78.71,78.87,14200.0,78.77,78.9,78.71,78.87,14200.0
2015-02-25 11:10:00,78.85,79.14,78.85,79.14,6600.0,78.85,79.14,78.85,79.14,6600.0
2015-02-25 11:15:00,79.15,79.2,79.06,79.2,3800.0,79.15,79.2,79.06,79.2,3800.0
2015-02-25 11:20:00,79.19,79.25,79.18,79.22,3500.0,79.19,79.25,79.18,79.22,3500.0
2015-02-25 11:25:00,79.22,79.22,79.08,79.12,4000.0,79.22,79.22,79.08,79.12,4000.0
2015-02-25 11:30:00,79.11,79.14,79.1,79.12,2800.0,79.11,79.14,79.1,79.12,2800.0
2015-02-25 11:35:00,79.11,79.16,78.98,79.16,5200.0,79.11,79.16,78.98,79.16,5200.0
2015-02-25 11:40:00,79.14,79.22,79.12,79.14,2800.0,79.14,79.22,79.12,79.14,2800.0
2015-02-25 11:45:00,79.15,79.25,79.15,79.23,3100.0,79.15,79.25,79.15,79.23,3100.0
2015-02-25 11:50:00,79.29,79.32,79.26,79.27,1700.0,79.29,79.32,79.26,79.27,1700.0
2015-02-25 11:55:00,79.26,79.28,79.13,79.19,10600.0,79.26,79.28,79.13,79.19,10600.0
2015-02-25 12:00:00,79.17,79.17,78.82,78.87,42700.0,79.17,79.17,78.82,78.87,42700.0
2015-02-25 12:05:00,78.88,78.9,78.82,78.83,6100.0,78.88,78.9,78.82,78.83,6100.0
2015-02-25 12:10:00,78.81,78.83,78.67,78.75,6200.0,78.81,78.83,78.67,78.75,6200.0
2015-02-25 12:15:00,78.74,78.86,78.65,78.72,27500.0,78.74,78.86,78.65,78.72,27500.0
2015-02-25 12:20:00,78.72,78.72,78.44,78.54,29500.0,78.72,78.72,78.44,78.54,29500.0
2015-02-25 12:25:00,78.56,78.81,78.55,78.6,66800.0,78.56,78.81,78.55,78.6,66800.0
2015-02-25 12:30:00,78.59,78.66,78.51,78.62,7400.0,78.59,78.66,78.51,78.62,7400.0
2015-02-25 12:35:00,78.7,78.7,78.63,78.65,1100.0,78.7,78.7,78.63,78.65,1100.0
2015-02-25 12:40:00,78.67,78.81,78.63,78.81,2900.0,78.67,78.81,78.63,78.81,2900.0
2015-02-25 12:45:00,78.85,78.97,78.85,78.96,4400.0,78.85,78.97,78.85,78.96,4400.0
2015-02-25 12:50:00,78.98,79.07,78.88,78.91,8100.0,78.98,79.07,78.88,78.91,8100.0
2015-02-25 12:55:00,78.9,79.07,78.86,79.06,61200.0,78.9,79.07,78.86,79.06,61200.0
2015-02-25 13:00:00,79.0,79.0,78.81,78.86,27300.0,79.0,79.0,78.81,78.86,27300.0
2015-02-25 13:05:00,78.84,78.94,78.84,78.89,26800.0,78.84,78.94,78.84,78.89,26800.0
2015-02-25 13:10:00,78.89,78.89,78.7,78.75,31300.0,78.89,78.89,78.7,78.75,31300.0
2015-02-25 13:15:00,78.75,78.77,78.62,78.68,12700.0,78.75,78.77,78.62,78.68,12700.0
2015-02-25 13:20:00,78.66,78.67,78.57,78.65,12000.0,78.66,78.67,78.57,78.65,12000.0
2015-02-25 13:25:00,78.66,78.68,78.63,78.65,5800.0,78.66,78.68,78.63,78.65,5800.0
2015-02-25 13:30:00,78.68,78.79,78.68,78.73,4800.0,78.68,78.79,78.68,78.73,4800.0
2015-02-25 13:35:00,78.71,78.89,78.7,78.73,5800.0,78.71,78.89,78.7,78.73,5800.0
2015-02-25 13:40:00,78.72,78.76,78.72,78.74,5100.0,78.72,78.76,78.72,78.74,5100.0
2015-02-25 13:45:00,78.76,78.76,78.69,78.72,5400.0,78.76,78.76,78.69,78.72,5400.0
2015-02-25 13:50:00,78.73,78.74,78.71,78.74,5200.0,78.73,78.74,78.71,78.74,5200.0
2015-02-25 13:55:00,78.74,79.08,78.74,79.07,7500.0,78.74,79.08,78.74,79.07,7500.0
2015-02-25 14:00:00,79.07,79.33,79.07,79.13,24700.0,79.07,79.33,79.07,79.13,24700.0
2015-02-25 14:05:00,79.12,79.41,79.07,79.17,27900.0,79.12,79.41,79.07,79.17,27900.0
2015-02-25 14:10:00,79.16,79.16,78.76,78.8,28400.0,79.16,79.16,78.76,78.8,28400.0
2015-02-25 14:15:00,78.8,78.92,78.73,78.89,22800.0,78.8,78.92,78.73,78.89,22800.0
2015-02-25 14:20:00,78.89,78.89,78.78,78.78,6000.0,78.89,78.89,78.78,78.78,6000.0
2015-02-25 14:25:00,78.76,78.77,78.67,78.75,7800.0,78.76,78.77,78.67,78.75,7800.0
2015-02-25 14:30:00,78.75,78.8,78.7,78.75,8000.0,78.75,78.8,78.7,78.75,8000.0
2015-02-25 14:35:00,78.71,78.86,78.71,78.75,20700.0,78.71,78.86,78.71,78.75,20700.0
2015-02-25 14:40:00,78.74,78.79,78.72,78.76,16200.0,78.74,78.79,78.72,78.76,16200.0
2015-02-25 14:45:00,78.77,78.79,78.73,78.78,29900.0,78.77,78.79,78.73,78.78,29900.0
2015-02-25 14:50:00,78.78,78.88,78.72,78.75,29900.0,78.78,78.88,78.72,78.75,29900.0
2015-02-25 14:55:00,78.72,78.75,78.59,78.65,8000.0,78.72,78.75,78.59,78.65,8000.0
2015-02-25 15:00:00,78.65,78.66,78.54,78.55,13700.0,78.65,78.66,78.54,78.55,13700.0
2015-02-25 15:05:00,78.55,78.6,78.53,78.56,13000.0,78.55,78.6,78.53,78.56,13000.0
2015-02-25 15:10:00,78.56,78.66,78.56,78.61,3900.0,78.56,78.66,78.56,78.61,3900.0
2015-02-25 15:15:00,78.61,78.63,78.56,78.59,10300.0,78.61,78.63,78.56,78.59,10300.0
2015-02-25 15:20:00,78.58,78.59,78.55,78.58,9700.0,78.58,78.59,78.55,78.58,9700.0
2015-02-25 15:25:00,78.58,78.62,78.55,78.61,15300.0,78.58,78.62,78.55,78.61,15300.0
2015-02-25 15:30:00,78.6,78.67,78.6,78.67,10500.0,78.6,78.67,78.6,78.67,10500.0
2015-02-25 15:35:00,78.67,78.67,78.55,78.58,16900.0,78.67,78.67,78.55,78.58,16900.0
2015-02-25 15:40:00,78.58,78.64,78.55,78.61,38300.0,78.58,78.64,78.55,78.61,38300.0
2015-02-25 15:45:00,78.6,78.77,78.59,78.77,18500.0,78.6,78.77,78.59,78.77,18500.0
2015-02-25 15:50:00,78.77,78.86,78.77,78.84,19600.0,78.77,78.86,78.77,78.84,19600.0
2015-02-25 15:55:00,78.85,79.1,78.7,79.06,140900.0,78.85,79.1,78.7,79.06,140900.0
2015-02-26 09:30:00,80.01,80.15,79.5,79.95,84600.0,80.01,80.15,79.5,79.95,84600.0
2015-02-26 09:35:00,79.92,80.57,79.89,80.57,68100.0,79.92,80.57,79.89,80.57,68100.0
2015-02-26 09:40:00,80.72,81.24,80.52,80.96,35200.0,80.72,81.24,80.52,80.96,35200.0
2015-02-26 09:45:00,81.03,81.08,80.88,81.02,44300.0,81.03,81.08,80.88,81.02,44300.0
2015-02-26 09:50:00,81.04,81.21,80.87,80.96,156200.0,81.04,81.21,80.87,80.96,156200.0
2015-02-26 09:55:00,80.96,81.05,80.4,80.54,74900.0,80.96,81.05,80.4,80.54,74900.0
2015-02-26 10:00:00,80.53,80.53,80.16,80.37,18900.0,80.53,80.53,80.16,80.37,18900.0
2015-02-26 10:05:00,80.41,80.55,80.28,80.48,11800.0,80.41,80.55,80.28,80.48,11800.0
2015-02-26 10:10:00,80.54,80.76,80.41,80.76,15400.0,80.54,80.76,80.41,80.76,15400.0
2015-02-26 10:15:00,80.74,80.79,80.63,80.74,12700.0,80.74,80.79,80.63,80.74,12700.0
2015-02-26 10:20:00,80.77,80.84,80.35,80.36,19600.0,80.77,80.84,80.35,80.36,19600.0
2015-02-26 10:25:00,80.34,80.39,80.31,80.37,13600.0,80.34,80.39,80.31,80.37,13600.0
2015-02-26 10:30:00,80.4,80.45,80.23,80.23,10300.0,80.4,80.45,80.23,80.23,10300.0
2015-02-26 10:35:00,80.28,80.64,80.26,80.61,8800.0,80.28,80.64,80.26,80.61,8800.0
2015-02-26 10:40:00,80.54,80.57,80.44,80.51,15100.0,80.54,80.57,80.44,80.51,15100.0
2015-02-26 10:45:00,80.53,80.54,80.31,80.31,6100.0,80.53,80.54,80.31,80.31,6100.0
2015-02-26 10:50:00,80.33,80.43,80.31,80.39,12700.0,80.33,80.43,80.31,80.39,12700.0
2015-02-26 10:55:00,80.4,80.53,80.35,80.35,19100.0,80.4,80.53,80.35,80.35,19100.0
2015-02-26 11:00:00,80.34,80.36,80.2,80.24,15800.0,80.34,80.36,80.2,80.24,15800.0
2015-02-26 11:05:00,80.23,80.25,80.17,80.24,12600.0,80.23,80.25,80.17,80.24,12600.0
2015-02-26 11:10:00,80.26,80.42,80.23,80.4,5000.0,80.26,80.42,80.23,80.4,5000.0
2015-02-26 11:15:00,80.42,80.55,80.31,80.5,79900.0,80.42,80.55,80.31,80.5,79900.0
2015-02-26 11:20:00,80.5,80.55,80.45,80.47,18500.0,80.5,80.55,80.45,80.47,18500.0
2015-02-26 11:25:00,80.5,80.5,80.39,80.41,12700.0,80.5,80.5,80.39,80.41,12700.0
2015-02-26 11:30:00,80.42,80.53,80.29,80.5,27700.0,80.42,80.53,80.29,80.5,27700.0
2015-02-26 11:35:00,80.5,80.51,80.42,80.42,14500.0,80.5,80.51,80.42,80.42,14500.0
2015-02-26 11:40:00,80.42,80.44,80.22,80.27,23100.0,80.42,80.44,80.22,80.27,23100.0
2015-02-26 11:45:00,80.27,80.41,80.26,80.41,8500.0,80.27,80.41,80.26,80.41,8500.0
2015-02-26 11:50:00,80.39,80.51,80.39,80.47,14700.0,80.39,80.51,80.39,80.47,14700.0
2015-02-26 11:55:00,80.48,80.49,80.36,80.44,12800.0,80.48,80.49,80.36,80.44,12800.0
2015-02-26 12:00:00,80.44,80.53,80.43,80.5,10900.0,80.44,80.53,80.43,80.5,10900.0
2015-02-26 12:05:00,80.5,80.51,80.06,80.11,13500.0,80.5,80.51,80.06,80.11,13500.0
2015-02-26 12:10:00,80.14,80.27,80.09,80.23,13300.0,80.14,80.27,80.09,80.23,13300.0
2015-02-26 12:15:00,80.25,80.26,79.84,79.84,44000.0,80.25,80.26,79.84,79.84,44000.0
2015-02-26 12:20:00,79.83,79.92,79.75,79.88,29300.0,79.83,79.92,79.75,79.88,29300.0
2015-02-26 12:25:00,79.9,80.04,79.9,80.0,58300.0,79.9,80.04,79.9,80.0,58300.0
2015-02-26 12:30:00,80.01,80.03,79.95,79.98,70400.0,80.01,80.03,79.95,79.98,70400.0
2015-02-26 12:35:00,79.97,79.97,79.73,79.8,15800.0,79.97,79.97,79.73,79.8,15800.0
2015-02-26 12:40:00,79.81,79.85,79.72,79.85,8700.0,79.81,79.85,79.72,79.85,8700.0
2015-02-26 12:45:00,79.84,79.85,79.68,79.72,24100.0,79.84,79.85,79.68,79.72,24100.0
2015-02-26 12:50:00,79.72,79.78,79.71,79.75,25900.0,79.72,79.78,79.71,79.75,25900.0
2015-02-26 12:55:00,79.75,79.78,79.72,79.72,17700.0,79.75,79.78,79.72,79.72,17700.0
2015-02-26 13:00:00,79.72,79.76,79.64,79.72,8600.0,79.72,79.76,79.64,79.72,8600.0
2015-02-26 13:05:00,79.72,79.78,79.7,79.75,21100.0,79.72,79.78,79.7,79.75,21100.0
2015-02-26 13:10:00,79.76,79.76,79.69,79.69,9200.0,79.76,79.76,79.69,79.69,9200.0
2015-02-26 13:15:00,79.68,79.76,79.68,79.69,53000.0,79.68,79.76,79.68,79.69,53000.0
2015-02-26 13:20:00,79.68,79.68,79.44,79.61,16000.0,79.68,79.68,79.44,79.61,16000.0
2015-02-26 13:25:00,79.6,79.78,79.59,79.75,21400.0,79.6,79.78,79.59,79.75,21400.0
2015-02-26 13:30:00,79.72,79.82,79.6,79.66,10700.0,79.72,79.82,79.6,79.66,10700.0
2015-02-26 13:35:00,79.66,79.73,79.66,79.7,4200.0,79.66,79.73,79.66,79.7,4200.0
2015-02-26 13:40:00,79.69,79.7,79.64,79.66,14100.0,79.69,79.7,79.64,79.66,14100.0
2015-02-26 13:45:00,79.65,79.68,79.57,79.62,9800.0,79.65,79.68,79.57,79.62,9800.0
2015-02-26 13:50:00,79.6,79.63,79.45,79.51,22200.0,79.6,79.63,79.45,79.51,22200.0
2015-02-26 13:55:00,79.52,79.53,79.45,79.45,8900.0,79.52,79.53,79.45,79.45,8900.0
2015-02-26 14:00:00,79.45,79.55,79.44,79.5,14700.0,79.45,79.55,79.44,79.5,14700.0
2015-02-26 14:05:00,79.51,79.52,79.41,79.41,27800.0,79.51,79.52,79.41,79.41,27800.0
2015-02-26 14:10:00,79.34,79.44,79.34,79.44,5300.0,79.34,79.44,79.34,79.44,5300.0
2015-02-26 14:15:00,79.44,79.44,79.2,79.24,7900.0,79.44,79.44,79.2,79.24,7900.0
2015-02-26 14:20:00,79.25,79.3,79.18,79.28,6200.0,79.25,79.3,79.18,79.28,6200.0
2015-02-26 14:25:00,79.27,79.28,79.13,79.15,6300.0,79.27,79.28,79.13,79.15,6300.0
2015-02-26 14:30:00,79.15,79.31,79.13,79.26,15900.0,79.15,79.31,79.13,79.26,15900.0
2015-02-26 14:35:00,79.24,79.25,79.16,79.25,8800.0,79.24,79.25,79.16,79.25,8800.0
2015-02-26 14:40:00,79.24,79.36,79.24,79.28,6800.0,79.24,79.36,79.24,79.28,6800.0
2015-02-26 14:45:00,79.25,79.26,79.14,79.17,10200.0,79.25,79.26,79.14,79.17,10200.0
2015-02-26 14:50:00,79.17,79.22,79.14,79.2,14200.0,79.17,79.22,79.14,79.2,14200.0
2015-02-26 14:55:00,79.21,79.21,79.09,79.14,5500.0,79.21,79.21,79.09,79.14,5500.0
2015-02-26 15:00:00,79.14,79.14,78.86,78.97,11400.0,79.14,79.14,78.86,78.97,11400.0
2015-02-26 15:05:00,78.95,79.2,78.95,79.2,5500.0,78.95,79.2,78.95,79.2,5500.0
2015-02-26 15:10:00,79.23,79.29,79.19,79.23,8300.0,79.23,79.29,79.19,79.23,8300.0
2015-02-26 15:15:00,79.22,79.33,79.18,79.32,6400.0,79.22,79.33,79.18,79.32,6400.0
2015-02-26 15:20:00,79.32,79.38,79.25,79.26,9900.0,79.32,79.38,79.25,79.26,9900.0
2015-02-26 15:25:00,79.27,79.29,79.23,79.25,15000.0,79.27,79.29,79.23,79.25,15000.0
2015-02-26 15:30:00,79.25,79.27,79.19,79.2,24200.0,79.25,79.27,79.19,79.2,24200.0
2015-02-26 15:35:00,79.2,79.32,79.2,79.22,12800.0,79.2,79.32,79.2,79.22,12800.0
2015-02-26 15:40:00,79.23,79.35,79.22,79.35,24100.0,79.23,79.35,79.22,79.35,24100.0
2015-02-26 15:45:00,79.36,79.57,79.35,79.57,28000.0,79.36,79.57,79.35,79.57,28000.0
2015-02-26 15:50:00,79.56,79.62,79.51,79.58,29600.0,79.56,79.62,79.51,79.58,29600.0
2015-02-26 15:55:00,79.58,79.59,79.49,79.53,49400.0,79.58,79.59,79.49,79.53,49400.0
2015-02-27 09:30:00,79.2,79.2,78.8,79.0,36900.0,79.2,79.2,78.8,79.0,36900.0
2015-02-27 09:35:00,78.91,79.08,78.18,78.27,29200.0,78.91,79.08,78.18,78.27,29200.0
2015-02-27 09:40:00,78.25,78.77,78.25,78.5,33400.0,78.25,78.77,78.25,78.5,33400.0
2015-02-27 09:45:00,78.5,78.56,78.4,78.46,43800.0,78.5,78.56,78.4,78.46,43800.0
2015-02-27 09:50:00,78.5,78.57,78.45,78.56,24800.0,78.5,78.57,78.45,78.56,24800.0
2015-02-27 09:55:00,78.55,78.67,78.5,78.5,36700.0,78.55,78.67,78.5,78.5,36700.0
2015-02-27 10:00:00,78.58,78.62,78.41,78.46,19200.0,78.58,78.62,78.41,78.46,19200.0
2015-02-27 10:05:00,78.3,78.33,78.1,78.24,103600.0,78.3,78.33,78.1,78.24,103600.0
2015-02-27 10:10:00,78.28,78.28,77.63,77.84,27500.0,78.28,78.28,77.63,77.84,27500.0
2015-02-27 10:15:00,77.84,78.07,77.82,78.05,17300.0,77.84,78.07,77.82,78.05,17300.0
2015-02-27 10:20:00,78.03,78.1,77.97,78.09,16200.0,78.03,78.1,77.97,78.09,16200.0
2015-02-27 10:25:00,78.06,78.06,77.9,77.95,42100.0,78.06,78.06,77.9,77.95,42100.0
2015-02-27 10:30:00,77.93,78.01,77.93,78.0,24000.0,77.93,78.01,77.93,78.0,24000.0
2015-02-27 10:35:00,77.96,77.97,77.9,77.95,12600.0,77.96,77.97,77.9,77.95,12600.0
2015-02-27 10:40:00,77.96,78.02,77.9,77.9,21100.0,77.96,78.02,77.9,77.9,21100.0
2015-02-27 10:45:00,77.9,77.98,77.85,77.85,60600.0,77.9,77.98,77.85,77.85,60600.0
2015-02-27 10:50:00,77.85,77.97,77.81,77.91,25100.0,77.85,77.97,77.81,77.91,25100.0
2015-02-27 10:55:00,77.94,78.17,77.94,78.03,134800.0,77.94,78.17,77.94,78.03,134800.0
2015-02-27 11:00:00,78.03,78.12,77.83,78.0,212900.0,78.03,78.12,77.83,78.0,212900.0
2015-02-27 11:05:00,78.0,78.05,77.73,77.73,19200.0,78.0,78.05,77.73,77.73,19200.0
2015-02-27 11:10:00,77.73,78.05,77.73,77.97,39300.0,77.73,78.05,77.73,77.97,39300.0
2015-02-27 11:15:00,77.94,78.05,77.94,78.0,145400.0,77.94,78.05,77.94,78.0,145400.0
2015-02-27 11:20:00,78.0,78.0,77.68,77.74,34700.0,78.0,78.0,77.68,77.74,34700.0
2015-02-27 11:25:00,77.73,77.88,77.71,77.76,9800.0,77.73,77.88,77.71,77.76,9800.0
2015-02-27 11:30:00,77.81,77.86,77.75,77.79,22400.0,77.81,77.86,77.75,77.79,22400.0
2015-02-27 11:35:00,77.82,77.92,77.76,77.85,26600.0,77.82,77.92,77.76,77.85,26600.0
2015-02-27 11:40:00,77.86,77.88,77.76,77.79,13000.0,77.86,77.88,77.76,77.79,13000.0
2015-02-27 11:45:00,77.8,77.9,77.75,77.76,18900.0,77.8,77.9,77.75,77.76,18900.0
2015-02-27 11:50:00,77.77,77.95,77.75,77.82,43400.0,77.77,77.95,77.75,77.82,43400.0
2015-02-27 11:55:00,77.77,77.84,77.76,77.82,27700.0,77.77,77.84,77.76,77.82,27700.0
2015-02-27 12:00:00,77.82,77.87,77.77,77.87,40800.0,77.82,77.87,77.77,77.87,40800.0
2015-02-27 12:05:00,77.84,77.9,77.84,77.88,14000.0,77.84,77.9,77.84,77.88,14000.0
2015-02-27 12:10:00,77.88,77.88,77.8,77.8,17000.0,77.88,77.88,77.8,77.8,17000.0
2015-02-27 12:15:00,77.81,77.88,77.8,77.88,31900.0,77.81,77.88,77.8,77.88,31900.0
2015-02-27 12:20:00,77.9,77.98,77.88,77.95,6300.0,77.9,77.98,77.88,77.95,6300.0
2015-02-27 12:25:00,77.94,77.95,77.84,77.88,9000.0,77.94,77.95,77.84,77.88,9000.0
2015-02-27 12:30:00,77.85,77.88,77.84,77.84,10200.0,77.85,77.88,77.84,77.84,10200.0
2015-02-27 12:35:00,77.84,77.85,77.84,77.84,11300.0,77.84,77.85,77.84,77.84,11300.0
2015-02-27 12:40:00,77.84,77.87,77.82,77.85,53000.0,77.84,77.87,77.82,77.85,53000.0
2015-02-27 12:45:00,77.85,77.85,77.65,77.74,26000.0,77.85,77.85,77.65,77.74,26000.0
2015-02-27 12:50:00,77.74,77.75,77.66,77.74,13400.0,77.74,77.75,77.66,77.74,13400.0
2015-02-27 12:55:00,77.71,77.75,77.66,77.74,31000.0,77.71,77.75,77.66,77.74,31000.0
2015-02-27 13:00:00,77.74,77.75,77.71,77.74,27100.0,77.74,77.75,77.71,77.74,27100.0
2015-02-27 13:05:00,77.74,77.87,77.74,77.79,18900.0,77.74,77.87,77.74,77.79,18900.0
2015-02-27 13:10:00,77.78,77.8,77.47,77.61,79200.0,77.78,77.8,77.47,77.61,79200.0
2015-02-27 13:15:00,77.63,77.81,77.61,77.75,18400.0,77.63,77.81,77.61,77.75,18400.0
2015-02-27 13:20:00,77.76,77.76,77.61,77.62,22800.0,77.76,77.76,77.61,77.62,22800.0
2015-02-27 13:25:00,77.61,77.62,77.54,77.55,42200.0,77.61,77.62,77.54,77.55,42200.0
2015-02-27 13:30:00,77.56,77.58,77.51,77.55,51200.0,77.56,77.58,77.51,77.55,51200.0
2015-02-27 13:35:00,77.55,77.57,77.29,77.29,87100.0,77.55,77.57,77.29,77.29,87100.0
2015-02-27 13:40:00,77.29,77.29,76.88,76.88,36800.0,77.29,77.29,76.88,76.88,36800.0
2015-02-27 13:45:00,76.87,77.17,76.79,77.17,81900.0,76.87,77.17,76.79,77.17,81900.0
2015-02-27 13:50:00,77.19,77.29,77.01,77.04,66500.0,77.19,77.29,77.01,77.04,66500.0
2015-02-27 13:55:00,77.02,77.13,76.95,77.13,11500.0,77.02,77.13,76.95,77.13,11500.0
2015-02-27 14:00:00,77.13,77.15,77.08,77.11,13100.0,77.13,77.15,77.08,77.11,13100.0
2015-02-27 14:05:00,77.04,77.14,77.02,77.14,9800.0,77.04,77.14,77.02,77.14,9800.0
2015-02-27 14:10:00,77.14,77.15,77.02,77.03,26400.0,77.14,77.15,77.02,77.03,26400.0
2015-02-27 14:15:00,77.03,77.03,76.89,76.89,96900.0,77.03,77.03,76.89,76.89,96900.0
2015-02-27 14:20:00,76.88,76.91,76.82,76.84,124300.0,76.88,76.91,76.82,76.84,124300.0
2015-02-27 14:25:00,76.82,76.85,76.62,76.62,20600.0,76.82,76.85,76.62,76.62,20600.0
2015-02-27 14:30:00,76.66,76.83,76.65,76.81,58800.0,76.66,76.83,76.65,76.81,58800.0
2015-02-27 14:35:00,76.82,76.82,76.68,76.7,17500.0,76.82,76.82,76.68,76.7,17500.0
2015-02-27 14:40:00,76.67,76.7,76.37,76.37,16100.0,76.67,76.7,76.37,76.37,16100.0
2015-02-27 14:45:00,76.36,76.6,76.32,76.6,59600.0,76.36,76.6,76.32,76.6,59600.0
2015-02-27 14:50:00,76.61,76.61,76.37,76.47,12800.0,76.61,76.61,76.37,76.47,12800.0
2015-02-27 14:55:00,76.53,76.6,76.46,76.6,10200.0,76.53,76.6,76.46,76.6,10200.0
2015-02-27 15:00:00,76.58,76.58,76.46,76.55,12500.0,76.58,76.58,76.46,76.55,12500.0
2015-02-27 15:05:00,76.55,76.56,76.36,76.36,12300.0,76.55,76.56,76.36,76.36,12300.0
2015-02-27 15:10:00,76.36,76.37,76.21,76.21,14100.0,76.36,76.37,76.21,76.21,14100.0
2015-02-27 15:15:00,76.21,76.34,76.17,76.33,22000.0,76.21,76.34,76.17,76.33,22000.0
2015-02-27 15:20:00,76.34,76.35,76.14,76.19,30300.0,76.34,76.35,76.14,76.19,30300.0
2015-02-27 15:25:00,76.23,76.45,76.23,76.43,27500.0,76.23,76.45,76.23,76.43,27500.0
2015-02-27 15:30:00,76.42,76.55,76.39,76.55,50200.0,76.42,76.55,76.39,76.55,50200.0
2015-02-27 15:35:00,76.54,76.58,76.26,76.28,38100.0,76.54,76.58,76.26,76.28,38100.0
2015-02-27 15:40:00,76.25,76.28,76.07,76.09,51600.0,76.25,76.28,76.07,76.09,51600.0
2015-02-27 15:45:00,76.1,76.18,76.04,76.14,82200.0,76.1,76.18,76.04,76.14,82200.0
2015-02-27 15:50:00,76.14,76.21,75.95,75.95,59700.0,76.14,76.21,75.95,75.95,59700.0
2015-02-27 15:55:00,75.96,76.28,75.95,76.25,144200.0,75.96,76.28,75.95,76.25,144200.0
2015-03-02 09:30:00,75.97,76.0,75.19,75.58,38800.0,75.97,76.0,75.19,75.58,38800.0
2015-03-02 09:35:00,75.54,75.87,75.5,75.61,28900.0,75.54,75.87,75.5,75.61,28900.0
2015-03-02 09:40:00,75.61,75.61,75.13,75.22,20500.0,75.61,75.61,75.13,75.22,20500.0
2015-03-02 09:45:00,75.27,75.6,75.27,75.47,23000.0,75.27,75.6,75.27,75.47,23000.0
2015-03-02 09:50:00,75.48,75.7,75.44,75.7,15300.0,75.48,75.7,75.44,75.7,15300.0
2015-03-02 09:55:00,75.68,76.04,75.64,76.02,19000.0,75.68,76.04,75.64,76.02,19000.0
2015-03-02 10:00:00,76.01,76.15,75.98,76.03,8700.0,76.01,76.15,75.98,76.03,8700.0
2015-03-02 10:05:00,76.02,76.02,75.72,75.98,13800.0,76.02,76.02,75.72,75.98,13800.0
2015-03-02 10:10:00,75.98,76.25,75.96,76.15,17400.0,75.98,76.25,75.96,76.15,17400.0
2015-03-02 10:15:00,76.17,76.24,75.99,76.1,18300.0,76.17,76.24,75.99,76.1,18300.0
2015-03-02 10:20:00,76.11,76.26,76.1,76.26,9000.0,76.11,76.26,76.1,76.26,9000.0
2015-03-02 10:25:00,76.24,76.27,76.09,76.13,8600.0,76.24,76.27,76.09,76.13,8600.0
2015-03-02 10:30:00,76.16,76.22,76.12,76.2,7100.0,76.16,76.22,76.12,76.2,7100.0
2015-03-02 10:35:00,76.2,76.43,76.2,76.23,12500.0,76.2,76.43,76.2,76.23,12500.0
2015-03-02 10:40:00,76.25,76.3,76.02,76.29,13300.0,76.25,76.3,76.02,76.29,13300.0
2015-03-02 10:45:00,76.27,76.31,76.08,76.08,7700.0,76.27,76.31,76.08,76.08,7700.0
2015-03-02 10:50:00,76.05,76.36,76.01,76.36,18200.0,76.05,76.36,76.01,76.36,18200.0
2015-03-02 10:55:00,76.36,76.41,76.17,76.18,17100.0,76.36,76.41,76.17,76.18,17100.0
2015-03-02 11:00:00,76.18,76.34,76.17,76.26,6400.0,76.18,76.34,76.17,76.26,6400.0
2015-03-02 11:05:00,76.26,76.31,76.13,76.29,15000.0,76.26,76.31,76.13,76.29,15000.0
2015-03-02 11:10:00,76.3,76.3,76.2,76.22,9200.0,76.3,76.3,76.2,76.22,9200.0
2015-03-02 11:15:00,76.21,76.38,76.21,76.38,10700.0,76.21,76.38,76.21,76.38,10700.0
2015-03-02 11:20:00,76.38,76.57,76.38,76.52,14700.0,76.38,76.57,76.38,76.52,14700.0
2015-03-02 11:25:00,76.53,76.61,76.51,76.61,12300.0,76.53,76.61,76.51,76.61,12300.0
2015-03-02 11:30:00,76.6,76.8,76.59,76.79,15500.0,76.6,76.8,76.59,76.79,15500.0
2015-03-02 11:35:00,76.76,76.8,76.45,76.59,11400.0,76.76,76.8,76.45,76.59,11400.0
2015-03-02 11:40:00,76.59,76.78,76.56,76.56,13200.0,76.59,76.78,76.56,76.56,13200.0
2015-03-02 11:45:00,76.54,76.63,76.53,76.63,3000.0,76.54,76.63,76.53,76.63,3000.0
2015-03-02 11:50:00,76.59,76.64,76.46,76.52,8100.0,76.59,76.64,76.46,76.52,8100.0
2015-03-02 11:55:00,76.56,76.6,76.27,76.3,7100.0,76.56,76.6,76.27,76.3,7100.0
2015-03-02 12:00:00,76.26,76.41,76.2,76.41,6100.0,76.26,76.41,76.2,76.41,6100.0
2015-03-02 12:05:00,76.39,76.41,76.16,76.17,9100.0,76.39,76.41,76.16,76.17,9100.0
2015-03-02 12:10:00,76.22,76.3,75.96,76.0,23000.0,76.22,76.3,75.96,76.0,23000.0
2015-03-02 12:15:00,76.04,76.07,75.88,75.88,19400.0,76.04,76.07,75.88,75.88,19400.0
2015-03-02 12:20:00,75.91,75.91,75.8,75.86,15400.0,75.91,75.91,75.8,75.86,15400.0
2015-03-02 12:25:00,75.86,76.06,75.84,76.0,13600.0,75.86,76.06,75.84,76.0,13600.0
2015-03-02 12:30:00,76.0,76.22,75.98,76.18,14000.0,76.0,76.22,75.98,76.18,14000.0
2015-03-02 12:35:00,76.2,76.26,76.11,76.26,5100.0,76.2,76.26,76.11,76.26,5100.0
2015-03-02 12:40:00,76.23,76.25,76.06,76.2,3200.0,76.23,76.25,76.06,76.2,3200.0
2015-03-02 12:45:00,76.2,76.21,76.08,76.13,6400.0,76.2,76.21,76.08,76.13,6400.0
2015-03-02 12:50:00,76.14,76.25,76.14,76.25,3400.0,76.14,76.25,76.14,76.25,3400.0
2015-03-02 12:55:00,76.25,76.42,76.25,76.27,8500.0,76.25,76.42,76.25,76.27,8500.0
2015-03-02 13:00:00,76.27,76.37,76.26,76.36,2900.0,76.27,76.37,76.26,76.36,2900.0
2015-03-02 13:05:00,76.39,76.47,76.38,76.45,3700.0,76.39,76.47,76.38,76.45,3700.0
2015-03-02 13:10:00,76.46,76.47,76.28,76.3,7200.0,76.46,76.47,76.28,76.3,7200.0
2015-03-02 13:15:00,76.31,76.31,75.98,76.07,21000.0,76.31,76.31,75.98,76.07,21000.0
2015-03-02 13:20:00,76.07,76.07,75.96,76.0,4900.0,76.07,76.07,75.96,76.0,4900.0
2015-03-02 13:25:00,76.02,76.16,75.96,76.01,6200.0,76.02,76.16,75.96,76.01,6200.0
2015-03-02 13:30:00,76.02,76.12,75.99,76.06,6600.0,76.02,76.12,75.99,76.06,6600.0
2015-03-02 13:35:00,76.09,76.31,76.09,76.27,7300.0,76.09,76.31,76.09,76.27,7300.0
2015-03-02 13:40:00,76.27,76.52,76.27,76.5,4300.0,76.27,76.52,76.27,76.5,4300.0
2015-03-02 13:45:00,76.51,76.52,76.43,76.5,6000.0,76.51,76.52,76.43,76.5,6000.0
2015-03-02 13:50:00,76.47,76.5,76.37,76.4,5700.0,76.47,76.5,76.37,76.4,5700.0
2015-03-02 13:55:00,76.41,76.54,76.4,76.5,9500.0,76.41,76.54,76.4,76.5,9500.0
2015-03-02 14:00:00,76.5,76.67,76.5,76.53,9700.0,76.5,76.67,76.5,76.53,9700.0
2015-03-02 14:05:00,76.53,76.57,76.52,76.56,4300.0,76.53,76.57,76.52,76.56,4300.0
2015-03-02 14:10:00,76.57,76.57,76.35,76.35,8100.0,76.57,76.57,76.35,76.35,8100.0
2015-03-02 14:15:00,76.37,76.4,76.29,76.29,6200.0,76.37,76.4,76.29,76.29,6200.0
2015-03-02 14:20:00,76.28,76.3,76.16,76.17,9300.0,76.28,76.3,76.16,76.17,9300.0
2015-03-02 14:25:00,76.19,76.28,76.11,76.11,5700.0,76.19,76.28,76.11,76.11,5700.0
2015-03-02 14:30:00,76.11,76.24,75.96,75.97,20000.0,76.11,76.24,75.96,75.97,20000.0
2015-03-02 14:35:00,75.96,76.02,75.59,75.91,87900.0,75.96,76.02,75.59,75.91,87900.0
2015-03-02 14:40:00,75.87,76.24,75.86,76.24,11200.0,75.87,76.24,75.86,76.24,11200.0
2015-03-02 14:45:00,76.23,76.31,76.16,76.2,7900.0,76.23,76.31,76.16,76.2,7900.0
2015-03-02 14:50:00,76.22,76.23,76.07,76.12,10900.0,76.22,76.23,76.07,76.12,10900.0
2015-03-02 14:55:00,76.09,76.3,76.09,76.19,7600.0,76.09,76.3,76.09,76.19,7600.0
2015-03-02 15:00:00,76.26,76.36,76.25,76.34,10300.0,76.26,76.36,76.25,76.34,10300.0
2015-03-02 15:05:00,76.33,76.48,76.19,76.45,14500.0,76.33,76.48,76.19,76.45,14500.0
2015-03-02 15:10:00,76.44,76.44,76.29,76.36,23000.0,76.44,76.44,76.29,76.36,23000.0
2015-03-02 15:15:00,76.38,76.42,76.27,76.32,14000.0,76.38,76.42,76.27,76.32,14000.0
2015-03-02 15:20:00,76.3,76.32,76.05,76.07,20500.0,76.3,76.32,76.05,76.07,20500.0
2015-03-02 15:25:00,76.06,76.23,75.98,76.23,18900.0,76.06,76.23,75.98,76.23,18900.0
2015-03-02 15:30:00,76.21,76.23,76.15,76.23,18900.0,76.21,76.23,76.15,76.23,18900.0
2015-03-02 15:35:00,76.19,76.44,76.19,76.41,30400.0,76.19,76.44,76.19,76.41,30400.0
2015-03-02 15:40:00,76.43,76.6,76.4,76.6,20700.0,76.43,76.6,76.4,76.6,20700.0
2015-03-02 15:45:00,76.6,76.66,76.34,76.34,30400.0,76.6,76.66,76.34,76.34,30400.0
2015-03-02 15:50:00,76.35,76.43,76.31,76.31,34100.0,76.35,76.43,76.31,76.31,34100.0
2015-03-02 15:55:00,76.32,76.44,76.32,76.4,53500.0,76.32,76.44,76.32,76.4,53500.0
2015-03-03 09:30:00,76.12,76.44,75.87,76.4,37700.0,76.12,76.44,75.87,76.4,37700.0
2015-03-03 09:35:00,76.19,76.94,76.18,76.39,20600.0,76.19,76.94,76.18,76.39,20600.0
2015-03-03 09:40:00,76.22,76.65,76.1,76.19,9800.0,76.22,76.65,76.1,76.19,9800.0
2015-03-03 09:45:00,76.14,76.22,75.93,76.0,6200.0,76.14,76.22,75.93,76.0,6200.0
2015-03-03 09:50:00,75.9,76.15,75.89,76.15,33200.0,75.9,76.15,75.89,76.15,33200.0
2015-03-03 09:55:00,76.14,76.41,75.95,76.13,38700.0,76.14,76.41,75.95,76.13,38700.0
2015-03-03 10:00:00,75.97,76.19,75.83,76.02,16900.0,75.97,76.19,75.83,76.02,16900.0
2015-03-03 10:05:00,76.07,76.27,76.05,76.18,7800.0,76.07,76.27,76.05,76.18,7800.0
2015-03-03 10:10:00,76.18,76.2,75.99,76.15,26900.0,76.18,76.2,75.99,76.15,26900.0
2015-03-03 10:15:00,76.13,76.14,75.79,75.86,15600.0,76.13,76.14,75.79,75.86,15600.0
2015-03-03 10:20:00,75.81,76.04,75.8,76.0,15900.0,75.81,76.04,75.8,76.0,15900.0
2015-03-03 10:25:00,76.0,76.03,75.61,75.73,12200.0,76.0,76.03,75.61,75.73,12200.0
2015-03-03 10:30:00,75.66,75.77,75.64,75.7,3300.0,75.66,75.77,75.64,75.7,3300.0
2015-03-03 10:35:00,75.72,75.77,75.55,75.75,12200.0,75.72,75.77,75.55,75.75,12200.0
2015-03-03 10:40:00,75.77,75.84,75.69,75.83,6300.0,75.77,75.84,75.69,75.83,6300.0
2015-03-03 10:45:00,75.89,75.91,75.71,75.74,2900.0,75.89,75.91,75.71,75.74,2900.0
2015-03-03 10:50:00,75.73,75.77,75.69,75.73,6100.0,75.73,75.77,75.69,75.73,6100.0
2015-03-03 10:55:00,75.72,75.72,75.16,75.28,28500.0,75.72,75.72,75.16,75.28,28500.0
2015-03-03 11:00:00,75.28,75.54,75.25,75.49,7500.0,75.28,75.54,75.25,75.49,7500.0
2015-03-03 11:05:00,75.52,75.52,75.33,75.37,9100.0,75.52,75.52,75.33,75.37,9100.0
2015-03-03 11:10:00,75.45,75.45,74.76,74.77,37800.0,75.45,75.45,74.76,74.77,37800.0
2015-03-03 11:15:00,74.82,74.98,74.64,74.86,23000.0,74.82,74.98,74.64,74.86,23000.0
2015-03-03 11:20:00,74.88,75.08,74.85,74.95,25000.0,74.88,75.08,74.85,74.95,25000.0
2015-03-03 11:25:00,74.95,75.03,74.92,75.03,5600.0,74.95,75.03,74.92,75.03,5600.0
2015-03-03 11:30:00,75.03,75.04,74.8,74.84,14800.0,75.03,75.04,74.8,74.84,14800.0
2015-03-03 11:35:00,74.9,74.99,74.9,74.96,13900.0,74.9,74.99,74.9,74.96,13900.0
2015-03-03 11:40:00,74.97,74.97,74.61,74.64,13600.0,74.97,74.97,74.61,74.64,13600.0
2015-03-03 11:45:00,74.7,74.91,74.69,74.91,4200.0,74.7,74.91,74.69,74.91,4200.0
2015-03-03 11:50:00,74.93,75.19,74.91,75.19,3500.0,74.93,75.19,74.91,75.19,3500.0
2015-03-03 11:55:00,75.19,75.24,75.17,75.23,3300.0,75.19,75.24,75.17,75.23,3300.0
2015-03-03 12:00:00,75.21,75.26,75.0,75.26,12000.0,75.21,75.26,75.0,75.26,12000.0
2015-03-03 12:05:00,75.25,75.38,75.13,75.17,7300.0,75.25,75.38,75.13,75.17,7300.0
2015-03-03 12:10:00,75.19,75.36,75.14,75.28,4500.0,75.19,75.36,75.14,75.28,4500.0
2015-03-03 12:15:00,75.26,75.34,75.23,75.33,4200.0,75.26,75.34,75.23,75.33,4200.0
2015-03-03 12:20:00,75.31,75.33,75.2,75.2,2800.0,75.31,75.33,75.2,75.2,2800.0
2015-03-03 12:25:00,75.19,75.19,75.03,75.14,5500.0,75.19,75.19,75.03,75.14,5500.0
2015-03-03 12:30:00,75.13,75.27,75.12,75.27,8500.0,75.13,75.27,75.12,75.27,8500.0
2015-03-03 12:35:00,75.32,75.59,75.32,75.59,9100.0,75.32,75.59,75.32,75.59,9100.0
2015-03-03 12:40:00,75.55,75.73,75.55,75.71,12000.0,75.55,75.73,75.55,75.71,12000.0
2015-03-03 12:45:00,75.73,75.78,75.56,75.6,11600.0,75.73,75.78,75.56,75.6,11600.0
2015-03-03 12:50:00,75.67,75.83,75.67,75.83,4800.0,75.67,75.83,75.67,75.83,4800.0
2015-03-03 12:55:00,75.81,75.89,75.77,75.89,4800.0,75.81,75.89,75.77,75.89,4800.0
2015-03-03 13:00:00,75.88,75.94,75.76,75.76,13800.0,75.88,75.94,75.76,75.76,13800.0
2015-03-03 13:05:00,75.8,75.8,75.53,75.61,9000.0,75.8,75.8,75.53,75.61,9000.0
2015-03-03 13:10:00,75.61,75.61,75.36,75.36,1900.0,75.61,75.61,75.36,75.36,1900.0
2015-03-03 13:15:00,75.38,75.49,75.38,75.47,700.0,75.38,75.49,75.38,75.47,700.0
2015-03-03 13:20:00,75.51,75.61,75.4,75.45,5800.0,75.51,75.61,75.4,75.45,5800.0
2015-03-03 13:25:00,75.38,75.4,75.38,75.4,300.0,75.38,75.4,75.38,75.4,300.0
2015-03-03 13:30:00,75.42,75.65,75.39,75.62,4000.0,75.42,75.65,75.39,75.62,4000.0
2015-03-03 13:35:00,75.64,75.64,75.6,75.61,2400.0,75.64,75.64,75.6,75.61,2400.0
2015-03-03 13:40:00,75.6,75.6,75.39,75.47,10300.0,75.6,75.6,75.39,75.47,10300.0
2015-03-03 13:45:00,75.48,75.61,75.48,75.52,3300.0,75.48,75.61,75.48,75.52,3300.0
2015-03-03 13:50:00,75.57,75.59,75.48,75.58,13700.0,75.57,75.59,75.48,75.58,13700.0
2015-03-03 13:55:00,75.61,75.62,75.56,75.61,2500.0,75.61,75.62,75.56,75.61,2500.0
2015-03-03 14:00:00,75.66,75.66,75.46,75.51,11700.0,75.66,75.66,75.46,75.51,11700.0
2015-03-03 14:05:00,75.46,75.56,75.45,75.56,2400.0,75.46,75.56,75.45,75.56,2400.0
2015-03-03 14:10:00,75.58,75.64,75.12,75.26,27300.0,75.58,75.64,75.12,75.26,27300.0
2015-03-03 14:15:00,75.26,75.43,75.26,75.4,3300.0,75.26,75.43,75.26,75.4,3300.0
2015-03-03 14:20:00,75.42,75.53,75.4,75.53,2900.0,75.42,75.53,75.4,75.53,2900.0
2015-03-03 14:25:00,75.54,75.55,75.41,75.43,2800.0,75.54,75.55,75.41,75.43,2800.0
2015-03-03 14:30:00,75.43,75.46,75.3,75.31,10000.0,75.43,75.46,75.3,75.31,10000.0
2015-03-03 14:35:00,75.28,75.34,75.25,75.34,5900.0,75.28,75.34,75.25,75.34,5900.0
2015-03-03 14:40:00,75.35,75.37,75.09,75.12,4800.0,75.35,75.37,75.09,75.12,4800.0
2015-03-03 14:45:00,75.11,75.25,75.1,75.25,3500.0,75.11,75.25,75.1,75.25,3500.0
2015-03-03 14:50:00,75.27,75.27,75.18,75.24,3700.0,75.27,75.27,75.18,75.24,3700.0
2015-03-03 14:55:00,75.25,75.46,75.25,75.46,3400.0,75.25,75.46,75.25,75.46,3400.0
2015-03-03 15:00:00,75.47,75.47,75.26,75.33,7600.0,75.47,75.47,75.26,75.33,7600.0
2015-03-03 15:05:00,75.44,75.46,75.31,75.31,6000.0,75.44,75.46,75.31,75.31,6000.0
2015-03-03 15:10:00,75.31,75.43,75.3,75.36,7900.0,75.31,75.43,75.3,75.36,7900.0
2015-03-03 15:15:00,75.38,75.57,75.38,75.44,10400.0,75.38,75.57,75.38,75.44,10400.0
2015-03-03 15:20:00,75.44,75.47,75.31,75.37,16700.0,75.44,75.47,75.31,75.37,16700.0
2015-03-03 15:25:00,75.36,75.48,75.36,75.42,16000.0,75.36,75.48,75.36,75.42,16000.0
2015-03-03 15:30:00,75.4,75.42,75.25,75.25,12700.0,75.4,75.42,75.25,75.25,12700.0
2015-03-03 15:35:00,75.24,75.38,75.22,75.29,13400.0,75.24,75.38,75.22,75.29,13400.0
2015-03-03 15:40:00,75.28,75.32,75.23,75.31,13600.0,75.28,75.32,75.23,75.31,13600.0
2015-03-03 15:45:00,75.31,75.48,75.28,75.48,20100.0,75.31,75.48,75.28,75.48,20100.0
2015-03-03 15:50:00,75.48,75.53,75.47,75.5,29500.0,75.48,75.53,75.47,75.5,29500.0
2015-03-03 15:55:00,75.51,75.53,75.36,75.43,56400.0,75.51,75.53,75.36,75.43,56400.0
2015-03-04 09:30:00,74.97,75.06,74.25,74.38,16200.0,74.97,75.06,74.25,74.38,16200.0
2015-03-04 09:35:00,74.37,74.6,73.95,73.97,20800.0,74.37,74.6,73.95,73.97,20800.0
2015-03-04 09:40:00,74.05,74.05,73.57,73.63,33500.0,74.05,74.05,73.57,73.63,33500.0
2015-03-04 09:45:00,73.64,73.88,73.57,73.83,9800.0,73.64,73.88,73.57,73.83,9800.0
2015-03-04 09:50:00,73.77,73.85,73.37,73.46,25500.0,73.77,73.85,73.37,73.46,25500.0
2015-03-04 09:55:00,73.46,73.86,73.46,73.82,9900.0,73.46,73.86,73.46,73.82,9900.0
2015-03-04 10:00:00,73.83,74.19,73.78,73.93,24800.0,73.83,74.19,73.78,73.93,24800.0
2015-03-04 10:05:00,73.95,74.13,73.84,73.89,19100.0,73.95,74.13,73.84,73.89,19100.0
2015-03-04 10:10:00,73.85,73.9,73.5,73.5,16000.0,73.85,73.9,73.5,73.5,16000.0
2015-03-04 10:15:00,73.55,73.72,73.43,73.72,23800.0,73.55,73.72,73.43,73.72,23800.0
2015-03-04 10:20:00,73.73,73.77,73.68,73.73,7500.0,73.73,73.77,73.68,73.73,7500.0
2015-03-04 10:25:00,73.7,73.72,73.4,73.45,9800.0,73.7,73.72,73.4,73.45,9800.0
2015-03-04 10:30:00,73.5,73.91,73.47,73.84,11200.0,73.5,73.91,73.47,73.84,11200.0
2015-03-04 10:35:00,73.86,73.95,73.71,73.82,8000.0,73.86,73.95,73.71,73.82,8000.0
2015-03-04 10:40:00,73.84,73.89,73.74,73.8,14900.0,73.84,73.89,73.74,73.8,14900.0
2015-03-04 10:45:00,73.79,73.82,73.74,73.77,6600.0,73.79,73.82,73.74,73.77,6600.0
2015-03-04 10:50:00,73.74,73.83,73.73,73.76,7200.0,73.74,73.83,73.73,73.76,7200.0
2015-03-04 10:55:00,73.78,73.94,73.73,73.94,26300.0,73.78,73.94,73.73,73.94,26300.0
2015-03-04 11:00:00,73.96,73.96,73.85,73.85,13100.0,73.96,73.96,73.85,73.85,13100.0
2015-03-04 11:05:00,73.8,73.92,73.74,73.88,13500.0,73.8,73.92,73.74,73.88,13500.0
2015-03-04 11:10:00,73.91,74.02,73.89,73.92,18100.0,73.91,74.02,73.89,73.92,18100.0
2015-03-04 11:15:00,73.95,73.95,73.76,73.8,27500.0,73.95,73.95,73.76,73.8,27500.0
2015-03-04 11:20:00,73.81,74.02,73.79,73.85,32800.0,73.81,74.02,73.79,73.85,32800.0
2015-03-04 11:25:00,73.87,74.04,73.86,74.01,5800.0,73.87,74.04,73.86,74.01,5800.0
2015-03-04 11:30:00,74.0,74.06,73.74,74.06,18900.0,74.0,74.06,73.74,74.06,18900.0
2015-03-04 11:35:00,74.06,74.1,74.02,74.07,13800.0,74.06,74.1,74.02,74.07,13800.0
2015-03-04 11:40:00,74.07,74.12,74.04,74.05,8700.0,74.07,74.12,74.04,74.05,8700.0
2015-03-04 11:45:00,74.04,74.1,74.0,74.02,15000.0,74.04,74.1,74.0,74.02,15000.0
2015-03-04 11:50:00,74.04,74.04,73.85,73.9,6500.0,74.04,74.04,73.85,73.9,6500.0
2015-03-04 11:55:00,73.89,74.09,73.89,74.09,4600.0,73.89,74.09,73.89,74.09,4600.0
2015-03-04 12:00:00,74.04,74.12,73.98,74.09,7600.0,74.04,74.12,73.98,74.09,7600.0
2015-03-04 12:05:00,74.07,74.08,73.91,74.0,8800.0,74.07,74.08,73.91,74.0,8800.0
2015-03-04 12:10:00,74.0,74.01,73.99,74.0,17700.0,74.0,74.01,73.99,74.0,17700.0
2015-03-04 12:15:00,74.0,74.11,73.95,73.99,23100.0,74.0,74.11,73.95,73.99,23100.0
2015-03-04 12:20:00,74.0,74.07,73.98,74.05,8200.0,74.0,74.07,73.98,74.05,8200.0
2015-03-04 12:25:00,74.05,74.05,73.91,74.05,19700.0,74.05,74.05,73.91,74.05,19700.0
2015-03-04 12:30:00,74.05,74.1,73.92,73.97,6800.0,74.05,74.1,73.92,73.97,6800.0
2015-03-04 12:35:00,73.98,74.12,73.96,73.96,6700.0,73.98,74.12,73.96,73.96,6700.0
2015-03-04 12:40:00,73.94,74.16,73.94,74.01,8600.0,73.94,74.16,73.94,74.01,8600.0
2015-03-04 12:45:00,74.02,74.15,74.02,74.06,6600.0,74.02,74.15,74.02,74.06,6600.0
2015-03-04 12:50:00,74.05,74.1,73.99,74.06,3700.0,74.05,74.1,73.99,74.06,3700.0
2015-03-04 12:55:00,74.08,74.08,73.88,73.88,7000.0,74.08,74.08,73.88,73.88,7000.0
2015-03-04 13:00:00,73.89,74.06,73.89,74.02,9100.0,73.89,74.06,73.89,74.02,9100.0
2015-03-04 13:05:00,74.03,74.03,74.0,74.03,10400.0,74.03,74.03,74.0,74.03,10400.0
2015-03-04 13:10:00,74.03,74.03,73.86,73.86,7400.0,74.03,74.03,73.86,73.86,7400.0
2015-03-04 13:15:00,73.85,73.96,73.85,73.92,5800.0,73.85,73.96,73.85,73.92,5800.0
2015-03-04 13:20:00,73.94,74.02,73.92,73.99,5700.0,73.94,74.02,73.92,73.99,5700.0
2015-03-04 13:25:00,74.04,74.04,73.96,73.97,6700.0,74.04,74.04,73.96,73.97,6700.0
2015-03-04 13:30:00,73.95,73.98,73.88,73.92,7400.0,73.95,73.98,73.88,73.92,7400.0
2015-03-04 13:35:00,73.94,73.98,73.92,73.94,5000.0,73.94,73.98,73.92,73.94,5000.0
2015-03-04 13:40:00,73.96,73.96,73.81,73.82,4800.0,73.96,73.96,73.81,73.82,4800.0
2015-03-04 13:45:00,73.78,73.87,73.78,73.83,4600.0,73.78,73.87,73.78,73.83,4600.0
2015-03-04 13:50:00,73.83,73.92,73.78,73.92,5900.0,73.83,73.92,73.78,73.92,5900.0
2015-03-04 13:55:00,73.88,73.9,73.64,73.67,10000.0,73.88,73.9,73.64,73.67,10000.0
2015-03-04 14:00:00,73.68,73.75,73.67,73.72,6100.0,73.68,73.75,73.67,73.72,6100.0
2015-03-04 14:05:00,73.7,73.77,73.69,73.77,4100.0,73.7,73.77,73.69,73.77,4100.0
2015-03-04 14:10:00,73.77,73.85,73.67,73.67,8700.0,73.77,73.85,73.67,73.67,8700.0
2015-03-04 14:15:00,73.66,73.78,73.66,73.73,10600.0,73.66,73.78,73.66,73.73,10600.0
2015-03-04 14:20:00,73.72,73.82,73.72,73.81,12800.0,73.72,73.82,73.72,73.81,12800.0
2015-03-04 14:25:00,73.81,73.83,73.76,73.79,9100.0,73.81,73.83,73.76,73.79,9100.0
2015-03-04 14:30:00,73.79,73.84,73.75,73.75,18600.0,73.79,73.84,73.75,73.75,18600.0
2015-03-04 14:35:00,73.73,73.83,73.72,73.78,7600.0,73.73,73.83,73.72,73.78,7600.0
2015-03-04 14:40:00,73.8,73.96,73.8,73.93,7500.0,73.8,73.96,73.8,73.93,7500.0
2015-03-04 14:45:00,73.92,73.93,73.65,73.72,20200.0,73.92,73.93,73.65,73.72,20200.0
2015-03-04 14:50:00,73.72,73.73,73.67,73.68,11800.0,73.72,73.73,73.67,73.68,11800.0
2015-03-04 14:55:00,73.72,73.76,73.69,73.73,7100.0,73.72,73.76,73.69,73.73,7100.0
2015-03-04 15:00:00,73.76,73.8,73.67,73.7,13900.0,73.76,73.8,73.67,73.7,13900.0
2015-03-04 15:05:00,73.68,73.78,73.62,73.77,15000.0,73.68,73.78,73.62,73.77,15000.0
2015-03-04 15:10:00,73.79,73.83,73.69,73.69,6900.0,73.79,73.83,73.69,73.69,6900.0
2015-03-04 15:15:00,73.69,73.85,73.68,73.68,9200.0,73.69,73.85,73.68,73.68,9200.0
2015-03-04 15:20:00,73.71,73.81,73.66,73.73,11200.0,73.71,73.81,73.66,73.73,11200.0
2015-03-04 15:25:00,73.74,73.75,73.62,73.65,18500.0,73.74,73.75,73.62,73.65,18500.0
2015-03-04 15:30:00,73.64,73.68,73.58,73.59,14500.0,73.64,73.68,73.58,73.59,14500.0
2015-03-04 15:35:00,73.6,73.61,73.53,73.56,16800.0,73.6,73.61,73.53,73.56,16800.0
2015-03-04 15:40:00,73.56,73.66,73.53,73.63,19200.0,73.56,73.66,73.53,73.63,19200.0
2015-03-04 15:45:00,73.63,73.64,73.54,73.58,22000.0,73.63,73.64,73.54,73.58,22000.0
2015-03-04 15:50:00,73.56,73.66,73.55,73.62,21500.0,73.56,73.66,73.55,73.62,21500.0
2015-03-04 15:55:00,73.64,73.66,73.54,73.59,28500.0,73.64,73.66,73.54,73.59,28500.0
2015-03-05 09:30:00,73.6,74.16,73.45,74.1,35800.0,73.6,74.16,73.45,74.1,35800.0
2015-03-05 09:35:00,74.05,74.13,73.84,74.13,32500.0,74.05,74.13,73.84,74.13,32500.0
2015-03-05 09:40:00,74.02,74.33,74.02,74.15,19700.0,74.02,74.33,74.02,74.15,19700.0
2015-03-05 09:45:00,74.23,74.38,74.18,74.36,17500.0,74.23,74.38,74.18,74.36,17500.0
2015-03-05 09:50:00,74.4,74.43,74.33,74.33,15400.0,74.4,74.43,74.33,74.33,15400.0
2015-03-05 09:55:00,74.32,74.82,74.32,74.81,23700.0,74.32,74.82,74.32,74.81,23700.0
2015-03-05 10:00:00,74.76,75.22,74.64,75.07,32500.0,74.76,75.22,74.64,75.07,32500.0
2015-03-05 10:05:00,75.12,75.18,75.08,75.08,3800.0,75.12,75.18,75.08,75.08,3800.0
2015-03-05 10:10:00,75.08,75.44,75.08,75.43,19200.0,75.08,75.44,75.08,75.43,19200.0
2015-03-05 10:15:00,75.39,75.42,75.23,75.25,3300.0,75.39,75.42,75.23,75.25,3300.0
2015-03-05 10:20:00,75.25,75.32,75.23,75.28,8600.0,75.25,75.32,75.23,75.28,8600.0
2015-03-05 10:25:00,75.24,75.28,75.16,75.23,4200.0,75.24,75.28,75.16,75.23,4200.0
2015-03-05 10:30:00,75.22,75.39,74.88,75.28,25600.0,75.22,75.39,74.88,75.28,25600.0
2015-03-05 10:35:00,75.19,75.28,75.0,75.11,14400.0,75.19,75.28,75.0,75.11,14400.0
2015-03-05 10:40:00,75.11,75.11,74.93,74.93,4900.0,75.11,75.11,74.93,74.93,4900.0
2015-03-05 10:45:00,74.98,75.13,74.95,75.0,18800.0,74.98,75.13,74.95,75.0,18800.0
2015-03-05 10:50:00,75.0,75.11,75.0,75.0,18000.0,75.0,75.11,75.0,75.0,18000.0
2015-03-05 10:55:00,75.01,75.02,74.84,74.86,7100.0,75.01,75.02,74.84,74.86,7100.0
2015-03-05 11:00:00,74.86,74.89,74.75,74.89,12200.0,74.86,74.89,74.75,74.89,12200.0
2015-03-05 11:05:00,74.86,75.1,74.86,75.05,26600.0,74.86,75.1,74.86,75.05,26600.0
2015-03-05 11:10:00,75.02,75.05,74.95,74.98,9400.0,75.02,75.05,74.95,74.98,9400.0
2015-03-05 11:15:00,75.0,75.07,74.98,75.03,10500.0,75.0,75.07,74.98,75.03,10500.0
2015-03-05 11:20:00,74.99,75.09,74.99,75.09,4900.0,74.99,75.09,74.99,75.09,4900.0
2015-03-05 11:25:00,75.09,75.15,75.02,75.05,6000.0,75.09,75.15,75.02,75.05,6000.0
2015-03-05 11:30:00,75.07,75.15,75.0,75.03,6700.0,75.07,75.15,75.0,75.03,6700.0
2015-03-05 11:35:00,75.03,75.04,74.9,74.98,2900.0,75.03,75.04,74.9,74.98,2900.0
2015-03-05 11:40:00,74.97,74.98,74.86,74.87,7600.0,74.97,74.98,74.86,74.87,7600.0
2015-03-05 11:45:00,74.92,75.06,74.9,75.06,5400.0,74.92,75.06,74.9,75.06,5400.0
2015-03-05 11:50:00,75.07,75.07,74.92,75.0,5900.0,75.07,75.07,74.92,75.0,5900.0
2015-03-05 11:55:00,74.99,75.01,74.97,74.99,3600.0,74.99,75.01,74.97,74.99,3600.0
2015-03-05 12:00:00,75.0,75.04,74.99,74.99,38900.0,75.0,75.04,74.99,74.99,38900.0
2015-03-05 12:05:00,75.03,75.03,74.98,75.0,3100.0,75.03,75.03,74.98,75.0,3100.0
2015-03-05 12:10:00,75.0,75.04,74.99,75.01,3600.0,75.0,75.04,74.99,75.01,3600.0
2015-03-05 12:15:00,74.98,74.98,74.88,74.92,5100.0,74.98,74.98,74.88,74.92,5100.0
2015-03-05 12:20:00,74.9,75.02,74.89,75.02,3200.0,74.9,75.02,74.89,75.02,3200.0
2015-03-05 12:25:00,75.07,75.16,75.03,75.16,2700.0,75.07,75.16,75.03,75.16,2700.0
2015-03-05 12:30:00,75.16,75.2,75.12,75.13,4500.0,75.16,75.2,75.12,75.13,4500.0
2015-03-05 12:35:00,75.11,75.12,74.93,74.95,6400.0,75.11,75.12,74.93,74.95,6400.0
2015-03-05 12:40:00,74.94,74.99,74.94,74.99,22200.0,74.94,74.99,74.94,74.99,22200.0
2015-03-05 12:45:00,74.95,74.95,74.91,74.91,1700.0,74.95,74.95,74.91,74.91,1700.0
2015-03-05 12:50:00,74.92,74.92,74.82,74.82,2700.0,74.92,74.92,74.82,74.82,2700.0
2015-03-05 12:55:00,74.79,74.79,74.72,74.79,3000.0,74.79,74.79,74.72,74.79,3000.0
2015-03-05 13:00:00,74.8,74.84,74.77,74.81,1900.0,74.8,74.84,74.77,74.81,1900.0
2015-03-05 13:05:00,74.82,74.83,74.75,74.75,2100.0,74.82,74.83,74.75,74.75,2100.0
2015-03-05 13:10:00,74.79,74.8,74.77,74.78,1400.0,74.79,74.8,74.77,74.78,1400.0
2015-03-05 13:15:00,74.77,74.92,74.77,74.92,1600.0,74.77,74.92,74.77,74.92,1600.0
2015-03-05 13:20:00,74.89,74.9,74.76,74.86,3200.0,74.89,74.9,74.76,74.86,3200.0
2015-03-05 13:25:00,74.91,74.97,74.89,74.91,1500.0,74.91,74.97,74.89,74.91,1500.0
2015-03-05 13:30:00,74.9,74.9,74.83,74.84,3100.0,74.9,74.9,74.83,74.84,3100.0
2015-03-05 13:35:00,74.85,74.93,74.83,74.9,5500.0,74.85,74.93,74.83,74.9,5500.0
2015-03-05 13:40:00,74.88,74.88,74.81,74.83,2300.0,74.88,74.88,74.81,74.83,2300.0
2015-03-05 13:45:00,74.87,74.9,74.69,74.7,16600.0,74.87,74.9,74.69,74.7,16600.0
2015-03-05 13:50:00,74.7,74.71,74.52,74.58,27200.0,74.7,74.71,74.52,74.58,27200.0
2015-03-05 13:55:00,74.6,74.74,74.6,74.7,3100.0,74.6,74.74,74.6,74.7,3100.0
2015-03-05 14:00:00,74.73,74.85,74.71,74.78,4700.0,74.73,74.85,74.71,74.78,4700.0
2015-03-05 14:05:00,74.82,74.84,74.79,74.79,4300.0,74.82,74.84,74.79,74.79,4300.0
2015-03-05 14:10:00,74.8,74.82,74.69,74.7,3400.0,74.8,74.82,74.69,74.7,3400.0
2015-03-05 14:15:00,74.72,74.75,74.66,74.67,3600.0,74.72,74.75,74.66,74.67,3600.0
2015-03-05 14:20:00,74.64,74.68,74.47,74.5,11900.0,74.64,74.68,74.47,74.5,11900.0
2015-03-05 14:25:00,74.49,74.59,74.41,74.52,15100.0,74.49,74.59,74.41,74.52,15100.0
2015-03-05 14:30:00,74.5,74.6,74.49,74.6,2000.0,74.5,74.6,74.49,74.6,2000.0
2015-03-05 14:35:00,74.63,74.64,74.53,74.57,4000.0,74.63,74.64,74.53,74.57,4000.0
2015-03-05 14:40:00,74.59,74.65,74.49,74.49,3700.0,74.59,74.65,74.49,74.49,3700.0
2015-03-05 14:45:00,74.5,74.66,74.48,74.65,2700.0,74.5,74.66,74.48,74.65,2700.0
2015-03-05 14:50:00,74.69,74.86,74.68,74.81,25100.0,74.69,74.86,74.68,74.81,25100.0
2015-03-05 14:55:00,74.82,74.82,74.64,74.67,5900.0,74.82,74.82,74.64,74.67,5900.0
2015-03-05 15:00:00,74.68,74.68,74.48,74.57,15900.0,74.68,74.68,74.48,74.57,15900.0
2015-03-05 15:05:00,74.57,74.63,74.47,74.63,11300.0,74.57,74.63,74.47,74.63,11300.0
2015-03-05 15:10:00,74.57,74.59,74.54,74.54,22900.0,74.57,74.59,74.54,74.54,22900.0
2015-03-05 15:15:00,74.56,74.56,74.5,74.5,5600.0,74.56,74.56,74.5,74.5,5600.0
2015-03-05 15:20:00,74.51,74.75,74.48,74.75,18300.0,74.51,74.75,74.48,74.75,18300.0
2015-03-05 15:25:00,74.74,74.75,74.68,74.68,3900.0,74.74,74.75,74.68,74.68,3900.0
2015-03-05 15:30:00,74.68,74.68,74.58,74.62,7900.0,74.68,74.68,74.58,74.62,7900.0
2015-03-05 15:35:00,74.63,74.8,74.63,74.78,4900.0,74.63,74.8,74.63,74.78,4900.0
2015-03-05 15:40:00,74.77,74.84,74.75,74.76,8900.0,74.77,74.84,74.75,74.76,8900.0
2015-03-05 15:45:00,74.77,74.91,74.76,74.79,17900.0,74.77,74.91,74.76,74.79,17900.0
2015-03-05 15:50:00,74.81,74.86,74.75,74.81,21400.0,74.81,74.86,74.75,74.81,21400.0
2015-03-05 15:55:00,74.79,74.84,74.69,74.7,56900.0,74.79,74.84,74.69,74.7,56900.0
2015-03-06 09:30:00,74.28,74.7,74.25,74.67,10100.0,74.28,74.7,74.25,74.67,10100.0
2015-03-06 09:35:00,74.61,74.67,74.33,74.35,16500.0,74.61,74.67,74.33,74.35,16500.0
2015-03-06 09:40:00,74.48,74.58,74.44,74.5,4000.0,74.48,74.58,74.44,74.5,4000.0
2015-03-06 09:45:00,74.46,74.48,74.11,74.17,9500.0,74.46,74.48,74.11,74.17,9500.0
2015-03-06 09:50:00,74.07,74.36,73.95,74.36,10800.0,74.07,74.36,73.95,74.36,10800.0
2015-03-06 09:55:00,74.4,74.57,74.38,74.46,12000.0,74.4,74.57,74.38,74.46,12000.0
2015-03-06 10:00:00,74.39,74.78,74.39,74.56,21000.0,74.39,74.78,74.39,74.56,21000.0
2015-03-06 10:05:00,74.52,74.66,74.49,74.65,12000.0,74.52,74.66,74.49,74.65,12000.0
2015-03-06 10:10:00,74.68,74.91,74.6,74.8,6300.0,74.68,74.91,74.6,74.8,6300.0
2015-03-06 10:15:00,74.73,74.88,74.73,74.88,23600.0,74.73,74.88,74.73,74.88,23600.0
2015-03-06 10:20:00,74.85,75.16,74.83,75.11,18000.0,74.85,75.16,74.83,75.11,18000.0
2015-03-06 10:25:00,75.11,75.21,75.11,75.21,1900.0,75.11,75.21,75.11,75.21,1900.0
2015-03-06 10:30:00,75.21,75.29,75.08,75.21,15100.0,75.21,75.29,75.08,75.21,15100.0
2015-03-06 10:35:00,75.21,75.21,74.94,74.94,6300.0,75.21,75.21,74.94,74.94,6300.0
2015-03-06 10:40:00,74.93,74.93,74.81,74.81,2300.0,74.93,74.93,74.81,74.81,2300.0
2015-03-06 10:45:00,74.89,74.94,74.75,74.76,9000.0,74.89,74.94,74.75,74.76,9000.0
2015-03-06 10:50:00,74.78,74.82,74.59,74.63,2200.0,74.78,74.82,74.59,74.63,2200.0
2015-03-06 10:55:00,74.63,74.78,74.62,74.78,1500.0,74.63,74.78,74.62,74.78,1500.0
2015-03-06 11:00:00,74.73,74.74,74.57,74.58,5100.0,74.73,74.74,74.57,74.58,5100.0
2015-03-06 11:05:00,74.58,74.58,74.48,74.53,4500.0,74.58,74.58,74.48,74.53,4500.0
2015-03-06 11:10:00,74.52,74.58,74.43,74.58,5700.0,74.52,74.58,74.43,74.58,5700.0
2015-03-06 11:15:00,74.56,74.62,74.55,74.56,5300.0,74.56,74.62,74.55,74.56,5300.0
2015-03-06 11:20:00,74.58,74.61,74.46,74.61,3100.0,74.58,74.61,74.46,74.61,3100.0
2015-03-06 11:25:00,74.57,74.61,74.54,74.55,5000.0,74.57,74.61,74.54,74.55,5000.0
2015-03-06 11:30:00,74.48,74.49,74.41,74.46,6200.0,74.48,74.49,74.41,74.46,6200.0
2015-03-06 11:35:00,74.49,74.58,74.42,74.56,12200.0,74.49,74.58,74.42,74.56,12200.0
2015-03-06 11:40:00,74.56,74.63,74.54,74.59,15700.0,74.56,74.63,74.54,74.59,15700.0
2015-03-06 11:45:00,74.58,74.63,74.57,74.6,11700.0,74.58,74.63,74.57,74.6,11700.0
2015-03-06 11:50:00,74.6,74.68,74.56,74.65,7400.0,74.6,74.68,74.56,74.65,7400.0
2015-03-06 11:55:00,74.65,74.7,74.57,74.7,10800.0,74.65,74.7,74.57,74.7,10800.0
2015-03-06 12:00:00,74.7,74.7,74.62,74.68,1900.0,74.7,74.7,74.62,74.68,1900.0
2015-03-06 12:05:00,74.66,74.78,74.66,74.71,3400.0,74.66,74.78,74.66,74.71,3400.0
2015-03-06 12:10:00,74.67,74.71,74.62,74.62,7300.0,74.67,74.71,74.62,74.62,7300.0
2015-03-06 12:15:00,74.6,74.61,74.6,74.6,12300.0,74.6,74.61,74.6,74.6,12300.0
2015-03-06 12:20:00,74.6,74.61,74.39,74.39,9800.0,74.6,74.61,74.39,74.39,9800.0
2015-03-06 12:25:00,74.29,74.29,74.21,74.23,2700.0,74.29,74.29,74.21,74.23,2700.0
2015-03-06 12:30:00,74.24,74.25,74.1,74.25,3100.0,74.24,74.25,74.1,74.25,3100.0
2015-03-06 12:35:00,74.31,74.35,74.26,74.35,1200.0,74.31,74.35,74.26,74.35,1200.0
2015-03-06 12:40:00,74.35,74.35,74.24,74.24,1100.0,74.35,74.35,74.24,74.24,1100.0
2015-03-06 12:45:00,74.3,74.42,74.23,74.33,10500.0,74.3,74.42,74.23,74.33,10500.0
2015-03-06 12:50:00,74.35,74.35,74.2,74.2,1600.0,74.35,74.35,74.2,74.2,1600.0
2015-03-06 12:55:00,74.15,74.19,74.14,74.14,400.0,74.15,74.19,74.14,74.14,400.0
2015-03-06 13:00:00,74.21,74.34,74.2,74.3,5700.0,74.21,74.34,74.2,74.3,5700.0
2015-03-06 13:05:00,74.3,74.33,74.18,74.19,2600.0,74.3,74.33,74.18,74.19,2600.0
2015-03-06 13:10:00,74.21,74.3,74.17,74.3,9800.0,74.21,74.3,74.17,74.3,9800.0
2015-03-06 13:15:00,74.29,74.29,74.17,74.17,1800.0,74.29,74.29,74.17,74.17,1800.0
2015-03-06 13:20:00,74.18,74.2,74.01,74.01,9400.0,74.18,74.2,74.01,74.01,9400.0
2015-03-06 13:25:00,73.93,74.11,73.91,74.11,1600.0,73.93,74.11,73.91,74.11,1600.0
2015-03-06 13:30:00,74.1,74.13,74.07,74.09,2400.0,74.1,74.13,74.07,74.09,2400.0
2015-03-06 13:35:00,74.05,74.18,74.0,74.1,3800.0,74.05,74.18,74.0,74.1,3800.0
2015-03-06 13:40:00,74.07,74.07,73.91,73.95,1600.0,74.07,74.07,73.91,73.95,1600.0
2015-03-06 13:45:00,73.93,74.02,73.92,73.99,1000.0,73.93,74.02,73.92,73.99,1000.0
2015-03-06 13:50:00,74.04,74.1,74.0,74.0,7600.0,74.04,74.1,74.0,74.0,7600.0
2015-03-06 13:55:00,74.0,74.06,73.97,74.0,4100.0,74.0,74.06,73.97,74.0,4100.0
2015-03-06 14:00:00,74.0,74.05,73.98,74.05,4800.0,74.0,74.05,73.98,74.05,4800.0
2015-03-06 14:05:00,74.08,74.09,74.02,74.02,2600.0,74.08,74.09,74.02,74.02,2600.0
2015-03-06 14:10:00,74.05,74.06,74.0,74.0,1500.0,74.05,74.06,74.0,74.0,1500.0
2015-03-06 14:15:00,74.0,74.1,73.97,74.0,5000.0,74.0,74.1,73.97,74.0,5000.0
2015-03-06 14:20:00,74.03,74.07,73.98,74.02,10900.0,74.03,74.07,73.98,74.02,10900.0
2015-03-06 14:25:00,74.05,74.06,73.98,74.01,10400.0,74.05,74.06,73.98,74.01,10400.0
2015-03-06 14:30:00,74.0,74.05,73.93,74.04,10300.0,74.0,74.05,73.93,74.04,10300.0
2015-03-06 14:35:00,74.04,74.06,73.94,74.0,16100.0,74.04,74.06,73.94,74.0,16100.0
2015-03-06 14:40:00,74.0,74.11,73.99,74.05,8700.0,74.0,74.11,73.99,74.05,8700.0
2015-03-06 14:45:00,74.06,74.13,74.06,74.06,2400.0,74.06,74.13,74.06,74.06,2400.0
2015-03-06 14:50:00,73.97,73.97,73.84,73.84,1200.0,73.97,73.97,73.84,73.84,1200.0
2015-03-06 14:55:00,73.86,73.9,73.75,73.79,2500.0,73.86,73.9,73.75,73.79,2500.0
2015-03-06 15:00:00,73.8,73.99,73.77,73.96,5600.0,73.8,73.99,73.77,73.96,5600.0
2015-03-06 15:05:00,73.97,74.0,73.85,73.9,11100.0,73.97,74.0,73.85,73.9,11100.0
2015-03-06 15:10:00,73.9,73.9,73.77,73.79,5700.0,73.9,73.9,73.77,73.79,5700.0
2015-03-06 15:15:00,73.85,73.91,73.8,73.9,5200.0,73.85,73.91,73.8,73.9,5200.0
2015-03-06 15:20:00,73.9,73.9,73.78,73.87,5600.0,73.9,73.9,73.78,73.87,5600.0
2015-03-06 15:25:00,73.94,73.94,73.63,73.67,7100.0,73.94,73.94,73.63,73.67,7100.0
2015-03-06 15:30:00,73.67,73.78,73.57,73.64,8600.0,73.67,73.78,73.57,73.64,8600.0
2015-03-06 15:35:00,73.6,73.65,73.53,73.61,7800.0,73.6,73.65,73.53,73.61,7800.0
2015-03-06 15:40:00,73.58,73.79,73.52,73.75,21200.0,73.58,73.79,73.52,73.75,21200.0
2015-03-06 15:45:00,73.77,73.93,73.67,73.91,34200.0,73.77,73.93,73.67,73.91,34200.0
2015-03-06 15:50:00,73.88,74.0,73.8,73.96,36900.0,73.88,74.0,73.8,73.96,36900.0
2015-03-06 15:55:00,73.95,74.07,73.93,74.06,108800.0,73.95,74.07,73.93,74.06,108800.0
2015-03-09 09:30:00,74.0,74.2,73.61,73.61,34100.0,74.0,74.2,73.61,73.61,34100.0
2015-03-09 09:35:00,73.61,73.78,73.15,73.2,10100.0,73.61,73.78,73.15,73.2,10100.0
2015-03-09 09:40:00,73.25,73.36,73.04,73.16,7300.0,73.25,73.36,73.04,73.16,7300.0
2015-03-09 09:45:00,73.15,73.15,72.42,72.47,25700.0,73.15,73.15,72.42,72.47,25700.0
2015-03-09 09:50:00,72.56,73.17,72.47,73.16,21100.0,72.56,73.17,72.47,73.16,21100.0
2015-03-09 09:55:00,73.14,73.47,73.14,73.47,2100.0,73.14,73.47,73.14,73.47,2100.0
2015-03-09 10:00:00,73.54,73.6,73.12,73.29,7800.0,73.54,73.6,73.12,73.29,7800.0
2015-03-09 10:05:00,73.3,73.37,73.23,73.23,14800.0,73.3,73.37,73.23,73.23,14800.0
2015-03-09 10:10:00,73.27,73.34,73.21,73.21,5800.0,73.27,73.34,73.21,73.21,5800.0
2015-03-09 10:15:00,73.19,73.37,73.14,73.3,11300.0,73.19,73.37,73.14,73.3,11300.0
2015-03-09 10:20:00,73.26,73.47,73.25,73.41,9700.0,73.26,73.47,73.25,73.41,9700.0
2015-03-09 10:25:00,73.37,73.37,72.96,73.09,13700.0,73.37,73.37,72.96,73.09,13700.0
2015-03-09 10:30:00,73.06,73.12,72.97,72.97,7500.0,73.06,73.12,72.97,72.97,7500.0
2015-03-09 10:35:00,72.98,73.02,72.89,72.93,5400.0,72.98,73.02,72.89,72.93,5400.0
2015-03-09 10:40:00,72.95,73.28,72.91,73.19,9800.0,72.95,73.28,72.91,73.19,9800.0
2015-03-09 10:45:00,73.2,73.31,73.2,73.26,6200.0,73.2,73.31,73.2,73.26,6200.0
2015-03-09 10:50:00,73.35,73.36,73.12,73.14,7600.0,73.35,73.36,73.12,73.14,7600.0
2015-03-09 10:55:00,73.13,73.16,72.91,72.98,9300.0,73.13,73.16,72.91,72.98,9300.0
2015-03-09 11:00:00,72.91,72.94,72.81,72.92,6800.0,72.91,72.94,72.81,72.92,6800.0
2015-03-09 11:05:00,72.93,73.35,72.93,73.2,11500.0,72.93,73.35,72.93,73.2,11500.0
2015-03-09 11:10:00,73.2,73.39,73.2,73.23,6400.0,73.2,73.39,73.2,73.23,6400.0
2015-03-09 11:15:00,73.23,73.44,73.23,73.32,3200.0,73.23,73.44,73.23,73.32,3200.0
2015-03-09 11:20:00,73.38,73.49,73.31,73.42,19900.0,73.38,73.49,73.31,73.42,19900.0
2015-03-09 11:25:00,73.41,73.77,73.41,73.77,12400.0,73.41,73.77,73.41,73.77,12400.0
2015-03-09 11:30:00,73.81,73.84,73.64,73.68,3400.0,73.81,73.84,73.64,73.68,3400.0
2015-03-09 11:35:00,73.69,73.76,73.67,73.67,7600.0,73.69,73.76,73.67,73.67,7600.0
2015-03-09 11:40:00,73.67,73.78,73.67,73.74,4900.0,73.67,73.78,73.67,73.74,4900.0
2015-03-09 11:45:00,73.72,73.73,73.58,73.64,1800.0,73.72,73.73,73.58,73.64,1800.0
2015-03-09 11:50:00,73.64,73.64,73.44,73.44,7600.0,73.64,73.64,73.44,73.44,7600.0
2015-03-09 11:55:00,73.49,73.63,73.46,73.58,6200.0,73.49,73.63,73.46,73.58,6200.0
2015-03-09 12:00:00,73.62,73.69,73.57,73.66,4900.0,73.62,73.69,73.57,73.66,4900.0
2015-03-09 12:05:00,73.66,73.8,73.64,73.64,3300.0,73.66,73.8,73.64,73.64,3300.0
2015-03-09 12:10:00,73.69,73.72,73.6,73.6,2100.0,73.69,73.72,73.6,73.6,2100.0
2015-03-09 12:15:00,73.56,73.63,73.5,73.63,1400.0,73.56,73.63,73.5,73.63,1400.0
2015-03-09 12:20:00,73.67,73.67,73.5,73.52,3100.0,73.67,73.67,73.5,73.52,3100.0
2015-03-09 12:25:00,73.58,73.62,73.56,73.6,3400.0,73.58,73.62,73.56,73.6,3400.0
2015-03-09 12:30:00,73.58,73.6,73.36,73.36,4400.0,73.58,73.6,73.36,73.36,4400.0
2015-03-09 12:35:00,73.41,73.42,73.36,73.36,3100.0,73.41,73.42,73.36,73.36,3100.0
2015-03-09 12:40:00,73.36,73.4,73.35,73.38,2200.0,73.36,73.4,73.35,73.38,2200.0
2015-03-09 12:45:00,73.41,73.42,73.39,73.39,2400.0,73.41,73.42,73.39,73.39,2400.0
2015-03-09 12:50:00,73.38,73.38,73.32,73.33,2000.0,73.38,73.38,73.32,73.33,2000.0
2015-03-09 12:55:00,73.36,73.39,73.32,73.32,1800.0,73.36,73.39,73.32,73.32,1800.0
2015-03-09 13:00:00,73.36,73.42,73.34,73.42,2200.0,73.36,73.42,73.34,73.42,2200.0
2015-03-09 13:05:00,73.41,73.48,73.4,73.48,1700.0,73.41,73.48,73.4,73.48,1700.0
2015-03-09 13:10:00,73.5,73.54,73.49,73.53,900.0,73.5,73.54,73.49,73.53,900.0
2015-03-09 13:15:00,73.53,73.59,73.48,73.59,2900.0,73.53,73.59,73.48,73.59,2900.0
2015-03-09 13:20:00,73.57,73.64,73.51,73.64,2300.0,73.57,73.64,73.51,73.64,2300.0
2015-03-09 13:25:00,73.63,73.7,73.52,73.62,4800.0,73.63,73.7,73.52,73.62,4800.0
2015-03-09 13:30:00,73.64,73.75,73.64,73.7,1300.0,73.64,73.75,73.64,73.7,1300.0
2015-03-09 13:35:00,73.69,73.73,73.65,73.73,3700.0,73.69,73.73,73.65,73.73,3700.0
2015-03-09 13:40:00,73.76,73.87,73.76,73.87,3800.0,73.76,73.87,73.76,73.87,3800.0
2015-03-09 13:45:00,73.87,73.97,73.87,73.96,5700.0,73.87,73.97,73.87,73.96,5700.0
2015-03-09 13:50:00,73.96,74.09,73.94,73.98,14400.0,73.96,74.09,73.94,73.98,14400.0
2015-03-09 13:55:00,74.0,74.03,73.98,74.03,4200.0,74.0,74.03,73.98,74.03,4200.0
2015-03-09 14:00:00,74.02,74.09,74.01,74.09,12200.0,74.02,74.09,74.01,74.09,12200.0
2015-03-09 14:05:00,74.09,74.17,74.08,74.09,8700.0,74.09,74.17,74.08,74.09,8700.0
2015-03-09 14:10:00,74.1,74.13,74.06,74.08,5600.0,74.1,74.13,74.06,74.08,5600.0
2015-03-09 14:15:00,74.06,74.08,74.03,74.04,4700.0,74.06,74.08,74.03,74.04,4700.0
2015-03-09 14:20:00,74.04,74.1,73.92,73.95,3900.0,74.04,74.1,73.92,73.95,3900.0
2015-03-09 14:25:00,73.96,74.04,73.94,74.0,2900.0,73.96,74.04,73.94,74.0,2900.0
2015-03-09 14:30:00,73.99,73.99,73.83,73.84,7800.0,73.99,73.99,73.83,73.84,7800.0
2015-03-09 14:35:00,73.85,73.86,73.69,73.69,7200.0,73.85,73.86,73.69,73.69,7200.0
2015-03-09 14:40:00,73.68,73.73,73.66,73.72,5000.0,73.68,73.73,73.66,73.72,5000.0
2015-03-09 14:45:00,73.7,73.81,73.68,73.79,6400.0,73.7,73.81,73.68,73.79,6400.0
2015-03-09 14:50:00,73.79,73.91,73.79,73.88,2900.0,73.79,73.91,73.79,73.88,2900.0
2015-03-09 14:55:00,73.84,73.88,73.8,73.8,2000.0,73.84,73.88,73.8,73.8,2000.0
2015-03-09 15:00:00,73.81,73.83,73.76,73.78,4500.0,73.81,73.83,73.76,73.78,4500.0
2015-03-09 15:05:00,73.78,73.94,73.71,73.94,5000.0,73.78,73.94,73.71,73.94,5000.0
2015-03-09 15:10:00,73.97,73.98,73.86,73.93,3000.0,73.97,73.98,73.86,73.93,3000.0
2015-03-09 15:15:00,73.94,73.96,73.86,73.88,3900.0,73.94,73.96,73.86,73.88,3900.0
2015-03-09 15:20:00,73.87,73.97,73.87,73.89,5900.0,73.87,73.97,73.87,73.89,5900.0
2015-03-09 15:25:00,73.9,74.05,73.89,73.99,7100.0,73.9,74.05,73.89,73.99,7100.0
2015-03-09 15:30:00,74.01,74.09,74.0,74.09,14000.0,74.01,74.09,74.0,74.09,14000.0
2015-03-09 15:35:00,74.08,74.11,74.05,74.11,11000.0,74.08,74.11,74.05,74.11,11000.0
2015-03-09 15:40:00,74.11,74.13,74.05,74.06,14300.0,74.11,74.13,74.05,74.06,14300.0
2015-03-09 15:45:00,74.07,74.26,74.06,74.26,14000.0,74.07,74.26,74.06,74.26,14000.0
2015-03-09 15:50:00,74.26,74.32,74.25,74.27,36900.0,74.26,74.32,74.25,74.27,36900.0
2015-03-09 15:55:00,74.26,74.28,74.25,74.25,34200.0,74.26,74.28,74.25,74.25,34200.0
2015-03-10 09:30:00,73.6,74.07,73.19,74.03,18900.0,73.6,74.07,73.19,74.03,18900.0
2015-03-10 09:35:00,73.99,74.04,73.14,73.41,10900.0,73.99,74.04,73.14,73.41,10900.0
2015-03-10 09:40:00,73.41,73.61,72.9,72.9,23400.0,73.41,73.61,72.9,72.9,23400.0
2015-03-10 09:45:00,72.81,72.85,72.61,72.75,2800.0,72.81,72.85,72.61,72.75,2800.0
2015-03-10 09:50:00,72.71,72.95,72.66,72.95,3900.0,72.71,72.95,72.66,72.95,3900.0
2015-03-10 09:55:00,73.04,73.31,73.04,73.24,9000.0,73.04,73.31,73.04,73.24,9000.0
2015-03-10 10:00:00,73.24,73.24,72.95,73.13,9100.0,73.24,73.24,72.95,73.13,9100.0
2015-03-10 10:05:00,73.15,73.2,73.06,73.2,5700.0,73.15,73.2,73.06,73.2,5700.0
2015-03-10 10:10:00,73.15,73.33,73.15,73.28,3900.0,73.15,73.33,73.15,73.28,3900.0
2015-03-10 10:15:00,73.22,73.28,73.17,73.21,4800.0,73.22,73.28,73.17,73.21,4800.0
2015-03-10 10:20:00,73.23,73.24,72.94,72.96,108000.0,73.23,73.24,72.94,72.96,108000.0
2015-03-10 10:25:00,72.92,73.29,72.88,73.29,34200.0,72.92,73.29,72.88,73.29,34200.0
2015-03-10 10:30:00,73.35,73.35,73.0,73.0,7300.0,73.35,73.35,73.0,73.0,7300.0
2015-03-10 10:35:00,73.05,73.05,72.79,72.85,8400.0,73.05,73.05,72.79,72.85,8400.0
2015-03-10 10:40:00,72.84,73.05,72.84,73.05,4600.0,72.84,73.05,72.84,73.05,4600.0
2015-03-10 10:45:00,73.05,73.08,72.9,73.0,4700.0,73.05,73.08,72.9,73.0,4700.0
2015-03-10 10:50:00,73.03,73.18,72.91,72.95,6800.0,73.03,73.18,72.91,72.95,6800.0
2015-03-10 10:55:00,72.99,73.16,72.98,72.98,5300.0,72.99,73.16,72.98,72.98,5300.0
2015-03-10 11:00:00,72.97,73.07,72.93,73.03,3700.0,72.97,73.07,72.93,73.03,3700.0
2015-03-10 11:05:00,73.01,73.09,72.97,73.06,4800.0,73.01,73.09,72.97,73.06,4800.0
2015-03-10 11:10:00,73.05,73.26,73.05,73.22,4700.0,73.05,73.26,73.05,73.22,4700.0
2015-03-10 11:15:00,73.21,73.23,73.14,73.16,3100.0,73.21,73.23,73.14,73.16,3100.0
2015-03-10 11:20:00,73.15,73.44,73.15,73.39,12100.0,73.15,73.44,73.15,73.39,12100.0
2015-03-10 11:25:00,73.4,73.53,73.34,73.34,4800.0,73.4,73.53,73.34,73.34,4800.0
2015-03-10 11:30:00,73.33,73.48,73.32,73.44,3900.0,73.33,73.48,73.32,73.44,3900.0
2015-03-10 11:35:00,73.36,73.38,73.2,73.32,4400.0,73.36,73.38,73.2,73.32,4400.0
2015-03-10 11:40:00,73.25,73.27,73.13,73.15,3000.0,73.25,73.27,73.13,73.15,3000.0
2015-03-10 11:45:00,73.17,73.22,73.14,73.21,4000.0,73.17,73.22,73.14,73.21,4000.0
2015-03-10 11:50:00,73.2,73.22,73.05,73.06,5900.0,73.2,73.22,73.05,73.06,5900.0
2015-03-10 11:55:00,73.04,73.07,72.99,73.01,6900.0,73.04,73.07,72.99,73.01,6900.0
2015-03-10 12:00:00,72.98,72.98,72.87,72.91,1900.0,72.98,72.98,72.87,72.91,1900.0
2015-03-10 12:05:00,72.88,72.98,72.73,72.98,5600.0,72.88,72.98,72.73,72.98,5600.0
2015-03-10 12:10:00,73.0,73.15,73.0,73.15,2800.0,73.0,73.15,73.0,73.15,2800.0
2015-03-10 12:15:00,73.17,73.23,73.07,73.07,3200.0,73.17,73.23,73.07,73.07,3200.0
2015-03-10 12:20:00,73.09,73.11,73.0,73.0,3500.0,73.09,73.11,73.0,73.0,3500.0
2015-03-10 12:25:00,73.0,73.17,72.99,73.13,2300.0,73.0,73.17,72.99,73.13,2300.0
2015-03-10 12:30:00,73.09,73.14,73.06,73.1,3500.0,73.09,73.14,73.06,73.1,3500.0
2015-03-10 12:35:00,73.12,73.37,73.11,73.35,4800.0,73.12,73.37,73.11,73.35,4800.0
2015-03-10 12:40:00,73.36,73.36,73.25,73.25,4700.0,73.36,73.36,73.25,73.25,4700.0
2015-03-10 12:45:00,73.27,73.35,73.16,73.25,6400.0,73.27,73.35,73.16,73.25,6400.0
2015-03-10 12:50:00,73.22,73.25,73.14,73.25,3100.0,73.22,73.25,73.14,73.25,3100.0
2015-03-10 12:55:00,73.2,73.26,73.06,73.18,3200.0,73.2,73.26,73.06,73.18,3200.0
2015-03-10 13:00:00,73.15,73.16,73.06,73.13,1900.0,73.15,73.16,73.06,73.13,1900.0
2015-03-10 13:05:00,73.1,73.21,73.05,73.12,3700.0,73.1,73.21,73.05,73.12,3700.0
2015-03-10 13:10:00,73.09,73.15,73.06,73.06,1400.0,73.09,73.15,73.06,73.06,1400.0
2015-03-10 13:15:00,73.07,73.18,73.06,73.17,2000.0,73.07,73.18,73.06,73.17,2000.0
2015-03-10 13:20:00,73.25,73.26,73.19,73.22,1700.0,73.25,73.26,73.19,73.22,1700.0
2015-03-10 13:25:00,73.28,73.39,73.23,73.3,3600.0,73.28,73.39,73.23,73.3,3600.0
2015-03-10 13:30:00,73.3,73.3,73.13,73.18,2000.0,73.3,73.3,73.13,73.18,2000.0
2015-03-10 13:35:00,73.12,73.21,73.11,73.18,3000.0,73.12,73.21,73.11,73.18,3000.0
2015-03-10 13:40:00,73.17,73.28,73.11,73.28,3400.0,73.17,73.28,73.11,73.28,3400.0
2015-03-10 13:45:00,73.28,73.38,73.28,73.32,7300.0,73.28,73.38,73.28,73.32,7300.0
2015-03-10 13:50:00,73.32,73.34,73.26,73.3,3400.0,73.32,73.34,73.26,73.3,3400.0
2015-03-10 13:55:00,73.31,73.33,73.26,73.27,2500.0,73.31,73.33,73.26,73.27,2500.0
2015-03-10 14:00:00,73.28,73.33,73.25,73.33,1900.0,73.28,73.33,73.25,73.33,1900.0
2015-03-10 14:05:00,73.32,73.44,73.32,73.44,4700.0,73.32,73.44,73.32,73.44,4700.0
2015-03-10 14:10:00,73.43,73.45,73.27,73.29,5600.0,73.43,73.45,73.27,73.29,5600.0
2015-03-10 14:15:00,73.28,73.28,73.21,73.24,4400.0,73.28,73.28,73.21,73.24,4400.0
2015-03-10 14:20:00,73.22,73.27,73.16,73.16,9100.0,73.22,73.27,73.16,73.16,9100.0
2015-03-10 14:25:00,73.15,73.3,73.15,73.19,5900.0,73.15,73.3,73.15,73.19,5900.0
2015-03-10 14:30:00,73.17,73.33,73.17,73.3,2000.0,73.17,73.33,73.17,73.3,2000.0
2015-03-10 14:35:00,73.32,73.76,73.31,73.41,56000.0,73.32,73.76,73.31,73.41,56000.0
2015-03-10 14:40:00,73.45,73.68,73.44,73.68,19800.0,73.45,73.68,73.44,73.68,19800.0
2015-03-10 14:45:00,73.64,73.75,73.6,73.71,13700.0,73.64,73.75,73.6,73.71,13700.0
2015-03-10 14:50:00,73.68,73.72,73.54,73.54,6500.0,73.68,73.72,73.54,73.54,6500.0
2015-03-10 14:55:00,73.54,73.54,73.35,73.43,12800.0,73.54,73.54,73.35,73.43,12800.0
2015-03-10 15:00:00,73.42,73.65,73.4,73.61,14300.0,73.42,73.65,73.4,73.61,14300.0
2015-03-10 15:05:00,73.62,73.62,73.45,73.62,6100.0,73.62,73.62,73.45,73.62,6100.0
2015-03-10 15:10:00,73.62,73.62,73.45,73.45,6700.0,73.62,73.62,73.45,73.45,6700.0
2015-03-10 15:15:00,73.44,73.54,73.42,73.52,5500.0,73.44,73.54,73.42,73.52,5500.0
2015-03-10 15:20:00,73.53,73.53,73.47,73.52,6900.0,73.53,73.53,73.47,73.52,6900.0
2015-03-10 15:25:00,73.52,73.62,73.5,73.58,10400.0,73.52,73.62,73.5,73.58,10400.0
2015-03-10 15:30:00,73.57,73.62,73.55,73.6,25200.0,73.57,73.62,73.55,73.6,25200.0
2015-03-10 15:35:00,73.6,73.66,73.53,73.57,21900.0,73.6,73.66,73.53,73.57,21900.0
2015-03-10 15:40:00,73.58,73.71,73.54,73.68,12800.0,73.58,73.71,73.54,73.68,12800.0
2015-03-10 15:45:00,73.68,73.76,73.58,73.73,19700.0,73.68,73.76,73.58,73.73,19700.0
2015-03-10 15:50:00,73.73,73.73,73.57,73.66,20900.0,73.73,73.73,73.57,73.66,20900.0
2015-03-10 15:55:00,73.65,73.69,73.61,73.63,46400.0,73.65,73.69,73.61,73.63,46400.0
2015-03-11 09:30:00,73.75,73.9,73.72,73.9,9500.0,73.75,73.9,73.72,73.9,9500.0
2015-03-11 09:35:00,73.87,73.95,73.61,73.61,3400.0,73.87,73.95,73.61,73.61,3400.0
2015-03-11 09:40:00,73.57,73.65,73.44,73.65,6900.0,73.57,73.65,73.44,73.65,6900.0
2015-03-11 09:45:00,73.76,74.04,73.75,74.0,3900.0,73.76,74.04,73.75,74.0,3900.0
2015-03-11 09:50:00,74.05,74.29,74.05,74.29,5800.0,74.05,74.29,74.05,74.29,5800.0
2015-03-11 09:55:00,74.31,74.55,74.31,74.34,8100.0,74.31,74.55,74.31,74.34,8100.0
2015-03-11 10:00:00,74.33,74.52,74.32,74.47,3700.0,74.33,74.52,74.32,74.47,3700.0
2015-03-11 10:05:00,74.47,74.79,74.45,74.7,9300.0,74.47,74.79,74.45,74.7,9300.0
2015-03-11 10:10:00,74.62,74.81,74.6,74.71,10200.0,74.62,74.81,74.6,74.71,10200.0
2015-03-11 10:15:00,74.71,74.74,74.66,74.66,11900.0,74.71,74.74,74.66,74.66,11900.0
2015-03-11 10:20:00,74.66,74.69,74.55,74.55,8300.0,74.66,74.69,74.55,74.55,8300.0
2015-03-11 10:25:00,74.54,74.63,74.54,74.63,4000.0,74.54,74.63,74.54,74.63,4000.0
2015-03-11 10:30:00,74.63,74.65,74.33,74.35,17600.0,74.63,74.65,74.33,74.35,17600.0
2015-03-11 10:35:00,74.36,74.4,74.18,74.28,7700.0,74.36,74.4,74.18,74.28,7700.0
2015-03-11 10:40:00,74.27,74.38,74.01,74.01,2300.0,74.27,74.38,74.01,74.01,2300.0
2015-03-11 10:45:00,74.01,74.02,73.93,74.02,2400.0,74.01,74.02,73.93,74.02,2400.0
2015-03-11 10:50:00,73.93,74.06,73.93,74.06,2200.0,73.93,74.06,73.93,74.06,2200.0
2015-03-11 10:55:00,74.09,74.09,73.96,73.96,3600.0,74.09,74.09,73.96,73.96,3600.0
2015-03-11 11:00:00,73.97,74.06,73.96,74.03,2600.0,73.97,74.06,73.96,74.03,2600.0
2015-03-11 11:05:00,74.06,74.06,73.99,74.01,3700.0,74.06,74.06,73.99,74.01,3700.0
2015-03-11 11:10:00,74.01,74.06,73.98,74.01,27100.0,74.01,74.06,73.98,74.01,27100.0
2015-03-11 11:15:00,74.03,74.12,73.99,74.06,6300.0,74.03,74.12,73.99,74.06,6300.0
2015-03-11 11:20:00,74.02,74.22,74.02,74.16,5300.0,74.02,74.22,74.02,74.16,5300.0
2015-03-11 11:25:00,74.16,74.35,74.11,74.32,3200.0,74.16,74.35,74.11,74.32,3200.0
2015-03-11 11:30:00,74.31,74.32,74.24,74.3,2300.0,74.31,74.32,74.24,74.3,2300.0
2015-03-11 11:35:00,74.27,74.32,74.1,74.16,4400.0,74.27,74.32,74.1,74.16,4400.0
2015-03-11 11:40:00,74.11,74.33,74.11,74.28,5700.0,74.11,74.33,74.11,74.28,5700.0
2015-03-11 11:45:00,74.29,74.29,74.22,74.25,2200.0,74.29,74.29,74.22,74.25,2200.0
2015-03-11 11:50:00,74.23,74.25,74.07,74.14,3200.0,74.23,74.25,74.07,74.14,3200.0
2015-03-11 11:55:00,74.13,74.19,74.04,74.17,3300.0,74.13,74.19,74.04,74.17,3300.0
2015-03-11 12:00:00,74.19,74.28,74.11,74.22,4300.0,74.19,74.28,74.11,74.22,4300.0
2015-03-11 12:05:00,74.23,74.25,74.06,74.06,3100.0,74.23,74.25,74.06,74.06,3100.0
2015-03-11 12:10:00,74.06,74.12,74.03,74.09,8000.0,74.06,74.12,74.03,74.09,8000.0
2015-03-11 12:15:00,74.09,74.3,74.09,74.25,4700.0,74.09,74.3,74.09,74.25,4700.0
2015-03-11 12:20:00,74.25,74.25,73.96,74.02,4000.0,74.25,74.25,73.96,74.02,4000.0
2015-03-11 12:25:00,73.95,74.04,73.95,74.04,3800.0,73.95,74.04,73.95,74.04,3800.0
2015-03-11 12:30:00,74.04,74.08,74.01,74.08,3600.0,74.04,74.08,74.01,74.08,3600.0
2015-03-11 12:35:00,74.09,74.29,74.07,74.26,3300.0,74.09,74.29,74.07,74.26,3300.0
2015-03-11 12:40:00,74.27,74.27,74.21,74.21,1400.0,74.27,74.27,74.21,74.21,1400.0
2015-03-11 12:45:00,74.22,74.22,74.08,74.17,4700.0,74.22,74.22,74.08,74.17,4700.0
2015-03-11 12:50:00,74.18,74.35,74.11,74.35,14900.0,74.18,74.35,74.11,74.35,14900.0
2015-03-11 12:55:00,74.32,74.33,74.09,74.09,2900.0,74.32,74.33,74.09,74.09,2900.0
2015-03-11 13:00:00,74.14,74.18,74.01,74.01,1900.0,74.14,74.18,74.01,74.01,1900.0
2015-03-11 13:05:00,73.98,74.02,73.94,73.99,2400.0,73.98,74.02,73.94,73.99,2400.0
2015-03-11 13:10:00,73.98,74.0,73.96,73.97,2200.0,73.98,74.0,73.96,73.97,2200.0
2015-03-11 13:15:00,73.96,74.03,73.94,74.01,2500.0,73.96,74.03,73.94,74.01,2500.0
2015-03-11 13:20:00,73.94,73.97,73.84,73.87,4700.0,73.94,73.97,73.84,73.87,4700.0
2015-03-11 13:25:00,73.9,73.94,73.86,73.89,2500.0,73.9,73.94,73.86,73.89,2500.0
2015-03-11 13:30:00,73.89,73.9,73.8,73.9,4700.0,73.89,73.9,73.8,73.9,4700.0
2015-03-11 13:35:00,73.92,74.01,73.88,73.99,6100.0,73.92,74.01,73.88,73.99,6100.0
2015-03-11 13:40:00,74.02,74.02,73.87,73.87,2400.0,74.02,74.02,73.87,73.87,2400.0
2015-03-11 13:45:00,73.83,73.83,73.67,73.76,2900.0,73.83,73.83,73.67,73.76,2900.0
2015-03-11 13:50:00,73.75,73.91,73.74,73.91,2800.0,73.75,73.91,73.74,73.91,2800.0
2015-03-11 13:55:00,73.91,73.95,73.9,73.95,4500.0,73.91,73.95,73.9,73.95,4500.0
2015-03-11 14:00:00,73.85,73.93,73.84,73.85,2100.0,73.85,73.93,73.84,73.85,2100.0
2015-03-11 14:05:00,73.88,74.02,73.85,74.0,3800.0,73.88,74.02,73.85,74.0,3800.0
2015-03-11 14:10:00,74.0,74.12,74.0,74.06,3700.0,74.0,74.12,74.0,74.06,3700.0
2015-03-11 14:15:00,74.06,74.32,74.06,74.22,5700.0,74.06,74.32,74.06,74.22,5700.0
2015-03-11 14:20:00,74.23,74.3,74.15,74.21,3600.0,74.23,74.3,74.15,74.21,3600.0
2015-03-11 14:25:00,74.21,74.26,74.15,74.15,2700.0,74.21,74.26,74.15,74.15,2700.0
2015-03-11 14:30:00,74.13,74.16,74.05,74.09,3800.0,74.13,74.16,74.05,74.09,3800.0
2015-03-11 14:35:00,74.08,74.14,74.08,74.12,3100.0,74.08,74.14,74.08,74.12,3100.0
2015-03-11 14:40:00,74.12,74.22,74.02,74.22,7200.0,74.12,74.22,74.02,74.22,7200.0
2015-03-11 14:45:00,74.19,74.3,74.17,74.29,6200.0,74.19,74.3,74.17,74.29,6200.0
2015-03-11 14:50:00,74.29,74.32,74.21,74.21,4000.0,74.29,74.32,74.21,74.21,4000.0
2015-03-11 14:55:00,74.25,74.35,74.2,74.31,4600.0,74.25,74.35,74.2,74.31,4600.0
2015-03-11 15:00:00,74.28,74.31,74.21,74.31,4800.0,74.28,74.31,74.21,74.31,4800.0
2015-03-11 15:05:00,74.3,74.34,74.27,74.27,2900.0,74.3,74.34,74.27,74.27,2900.0
2015-03-11 15:10:00,74.26,74.32,74.2,74.3,13900.0,74.26,74.32,74.2,74.3,13900.0
2015-03-11 15:15:00,74.3,74.31,74.24,74.27,7900.0,74.3,74.31,74.24,74.27,7900.0
2015-03-11 15:20:00,74.28,74.29,74.23,74.24,8200.0,74.28,74.29,74.23,74.24,8200.0
2015-03-11 15:25:00,74.26,74.3,74.21,74.27,13200.0,74.26,74.3,74.21,74.27,13200.0
2015-03-11 15:30:00,74.27,74.29,74.21,74.27,19400.0,74.27,74.29,74.21,74.27,19400.0
2015-03-11 15:35:00,74.27,74.31,74.25,74.26,8800.0,74.27,74.31,74.25,74.26,8800.0
2015-03-11 15:40:00,74.28,74.37,74.25,74.36,21300.0,74.28,74.37,74.25,74.36,21300.0
2015-03-11 15:45:00,74.37,74.38,74.17,74.2,26900.0,74.37,74.38,74.17,74.2,26900.0
2015-03-11 15:50:00,74.2,74.27,74.14,74.25,50400.0,74.2,74.27,74.14,74.25,50400.0
2015-03-11 15:55:00,74.25,74.3,74.25,74.3,60100.0,74.25,74.3,74.25,74.3,60100.0
2015-03-12 09:30:00,74.35,74.78,74.24,74.57,11500.0,74.35,74.78,74.24,74.57,11500.0
2015-03-12 09:35:00,74.64,74.88,74.64,74.74,7200.0,74.64,74.88,74.64,74.74,7200.0
2015-03-12 09:40:00,74.77,75.37,74.75,75.37,16600.0,74.77,75.37,74.75,75.37,16600.0
2015-03-12 09:45:00,75.3,75.37,75.04,75.26,7900.0,75.3,75.37,75.04,75.26,7900.0
2015-03-12 09:50:00,75.23,75.41,75.03,75.38,12900.0,75.23,75.41,75.03,75.38,12900.0
2015-03-12 09:55:00,75.34,75.37,74.92,75.0,30300.0,75.34,75.37,74.92,75.0,30300.0
2015-03-12 10:00:00,75.02,75.17,74.92,75.09,10000.0,75.02,75.17,74.92,75.09,10000.0
2015-03-12 10:05:00,75.02,75.09,74.93,74.98,30400.0,75.02,75.09,74.93,74.98,30400.0
2015-03-12 10:10:00,74.94,75.11,74.88,75.05,101900.0,74.94,75.11,74.88,75.05,101900.0
2015-03-12 10:15:00,75.02,75.09,74.92,75.02,10100.0,75.02,75.09,74.92,75.02,10100.0
2015-03-12 10:20:00,75.05,75.36,74.99,75.34,9600.0,75.05,75.36,74.99,75.34,9600.0
2015-03-12 10:25:00,75.35,75.6,75.3,75.6,18600.0,75.35,75.6,75.3,75.6,18600.0
2015-03-12 10:30:00,75.58,75.83,75.53,75.78,12800.0,75.58,75.83,75.53,75.78,12800.0
2015-03-12 10:35:00,75.82,75.88,75.75,75.82,7000.0,75.82,75.88,75.75,75.82,7000.0
2015-03-12 10:40:00,75.82,75.88,75.71,75.81,10500.0,75.82,75.88,75.71,75.81,10500.0
2015-03-12 10:45:00,75.8,75.8,75.65,75.74,8600.0,75.8,75.8,75.65,75.74,8600.0
2015-03-12 10:50:00,75.7,75.71,75.61,75.63,2000.0,75.7,75.71,75.61,75.63,2000.0
2015-03-12 10:55:00,75.63,75.63,75.56,75.56,5500.0,75.63,75.63,75.56,75.56,5500.0
2015-03-12 11:00:00,75.58,75.77,75.58,75.77,8300.0,75.58,75.77,75.58,75.77,8300.0
2015-03-12 11:05:00,75.74,75.99,75.71,75.92,12200.0,75.74,75.99,75.71,75.92,12200.0
2015-03-12 11:10:00,75.94,76.02,75.91,75.97,5500.0,75.94,76.02,75.91,75.97,5500.0
2015-03-12 11:15:00,75.95,76.11,75.94,76.11,6700.0,75.95,76.11,75.94,76.11,6700.0
2015-03-12 11:20:00,76.11,76.12,76.01,76.12,14800.0,76.11,76.12,76.01,76.12,14800.0
2015-03-12 11:25:00,76.13,76.17,76.06,76.09,5100.0,76.13,76.17,76.06,76.09,5100.0
2015-03-12 11:30:00,76.11,76.11,76.06,76.08,7900.0,76.11,76.11,76.06,76.08,7900.0
2015-03-12 11:35:00,76.07,76.15,76.03,76.03,7000.0,76.07,76.15,76.03,76.03,7000.0
2015-03-12 11:40:00,76.05,76.08,76.03,76.06,8700.0,76.05,76.08,76.03,76.06,8700.0
2015-03-12 11:45:00,76.07,76.16,76.07,76.14,5000.0,76.07,76.16,76.07,76.14,5000.0
2015-03-12 11:50:00,76.18,76.27,76.09,76.16,6100.0,76.18,76.27,76.09,76.16,6100.0
2015-03-12 11:55:00,76.18,76.26,76.15,76.18,20200.0,76.18,76.26,76.15,76.18,20200.0
2015-03-12 12:00:00,76.2,76.25,76.17,76.17,4600.0,76.2,76.25,76.17,76.17,4600.0
2015-03-12 12:05:00,76.19,76.2,76.13,76.17,8800.0,76.19,76.2,76.13,76.17,8800.0
2015-03-12 12:10:00,76.15,76.16,76.13,76.14,9100.0,76.15,76.16,76.13,76.14,9100.0
2015-03-12 12:15:00,76.13,76.27,76.09,76.26,11500.0,76.13,76.27,76.09,76.26,11500.0
2015-03-12 12:20:00,76.26,76.27,76.13,76.13,5400.0,76.26,76.27,76.13,76.13,5400.0
2015-03-12 12:25:00,76.12,76.12,76.01,76.04,4700.0,76.12,76.12,76.01,76.04,4700.0
2015-03-12 12:30:00,76.03,76.11,76.03,76.06,4500.0,76.03,76.11,76.03,76.06,4500.0
2015-03-12 12:35:00,76.05,76.07,76.01,76.06,8300.0,76.05,76.07,76.01,76.06,8300.0
2015-03-12 12:40:00,76.05,76.05,76.01,76.02,2100.0,76.05,76.05,76.01,76.02,2100.0
2015-03-12 12:45:00,76.02,76.05,76.02,76.05,2300.0,76.02,76.05,76.02,76.05,2300.0
2015-03-12 12:50:00,76.05,76.07,76.01,76.03,5200.0,76.05,76.07,76.01,76.03,5200.0
2015-03-12 12:55:00,76.02,76.04,76.01,76.02,3200.0,76.02,76.04,76.01,76.02,3200.0
2015-03-12 13:00:00,76.02,76.02,75.89,75.96,19900.0,76.02,76.02,75.89,75.96,19900.0
2015-03-12 13:05:00,75.97,75.99,75.89,75.95,6300.0,75.97,75.99,75.89,75.95,6300.0
2015-03-12 13:10:00,75.93,75.94,75.89,75.89,8200.0,75.93,75.94,75.89,75.89,8200.0
2015-03-12 13:15:00,75.9,76.08,75.9,76.08,9600.0,75.9,76.08,75.9,76.08,9600.0
2015-03-12 13:20:00,76.1,76.11,75.93,75.93,4300.0,76.1,76.11,75.93,75.93,4300.0
2015-03-12 13:25:00,75.94,75.98,75.93,75.98,2400.0,75.94,75.98,75.93,75.98,2400.0
2015-03-12 13:30:00,75.93,75.96,75.91,75.94,8400.0,75.93,75.96,75.91,75.94,8400.0
2015-03-12 13:35:00,75.94,75.97,75.86,75.94,15800.0,75.94,75.97,75.86,75.94,15800.0
2015-03-12 13:40:00,75.94,76.14,75.92,76.14,10500.0,75.94,76.14,75.92,76.14,10500.0
2015-03-12 13:45:00,76.16,76.21,76.06,76.06,5600.0,76.16,76.21,76.06,76.06,5600.0
2015-03-12 13:50:00,76.07,76.19,76.06,76.19,5000.0,76.07,76.19,76.06,76.19,5000.0
2015-03-12 13:55:00,76.19,76.27,76.19,76.24,5000.0,76.19,76.27,76.19,76.24,5000.0
2015-03-12 14:00:00,76.22,76.24,76.18,76.23,10100.0,76.22,76.24,76.18,76.23,10100.0
2015-03-12 14:05:00,76.23,76.26,76.19,76.25,10300.0,76.23,76.26,76.19,76.25,10300.0
2015-03-12 14:10:00,76.26,76.26,76.21,76.21,5800.0,76.26,76.26,76.21,76.21,5800.0
2015-03-12 14:15:00,76.22,76.23,76.2,76.22,8000.0,76.22,76.23,76.2,76.22,8000.0
2015-03-12 14:20:00,76.23,76.23,76.17,76.22,12400.0,76.23,76.23,76.17,76.22,12400.0
2015-03-12 14:25:00,76.23,76.28,76.21,76.25,9200.0,76.23,76.28,76.21,76.25,9200.0
2015-03-12 14:30:00,76.25,76.25,76.12,76.17,9400.0,76.25,76.25,76.12,76.17,9400.0
2015-03-12 14:35:00,76.16,76.2,76.13,76.2,4300.0,76.16,76.2,76.13,76.2,4300.0
2015-03-12 14:40:00,76.18,76.23,76.11,76.21,8300.0,76.18,76.23,76.11,76.21,8300.0
2015-03-12 14:45:00,76.21,76.25,76.19,76.2,7700.0,76.21,76.25,76.19,76.2,7700.0
2015-03-12 14:50:00,76.23,76.32,76.23,76.3,8000.0,76.23,76.32,76.23,76.3,8000.0
2015-03-12 14:55:00,76.27,76.35,76.27,76.34,2500.0,76.27,76.35,76.27,76.34,2500.0
2015-03-12 15:00:00,76.36,76.36,76.25,76.25,4900.0,76.36,76.36,76.25,76.25,4900.0
2015-03-12 15:05:00,76.25,76.26,76.17,76.21,8500.0,76.25,76.26,76.17,76.21,8500.0
2015-03-12 15:10:00,76.21,76.28,76.19,76.23,4800.0,76.21,76.28,76.19,76.23,4800.0
2015-03-12 15:15:00,76.24,76.24,76.18,76.18,5100.0,76.24,76.24,76.18,76.18,5100.0
2015-03-12 15:20:00,76.19,76.19,76.13,76.17,6500.0,76.19,76.19,76.13,76.17,6500.0
2015-03-12 15:25:00,76.18,76.2,76.15,76.19,7200.0,76.18,76.2,76.15,76.19,7200.0
2015-03-12 15:30:00,76.18,76.19,76.15,76.16,22100.0,76.18,76.19,76.15,76.16,22100.0
2015-03-12 15:35:00,76.16,76.23,76.15,76.23,22800.0,76.16,76.23,76.15,76.23,22800.0
2015-03-12 15:40:00,76.22,76.28,76.16,76.28,21600.0,76.22,76.28,76.16,76.28,21600.0
2015-03-12 15:45:00,76.28,76.34,76.28,76.31,94700.0,76.28,76.34,76.28,76.31,94700.0
2015-03-12 15:50:00,76.31,76.43,76.31,76.43,120400.0,76.31,76.43,76.31,76.43,120400.0
2015-03-12 15:55:00,76.41,76.66,76.41,76.65,270000.0,76.41,76.66,76.41,76.65,270000.0
2015-03-13 09:30:00,76.62,76.65,76.26,76.27,30100.0,76.62,76.65,76.26,76.27,30100.0
2015-03-13 09:35:00,76.26,77.3,76.16,76.89,47500.0,76.26,77.3,76.16,76.89,47500.0
2015-03-13 09:40:00,76.99,77.04,76.75,76.94,23700.0,76.99,77.04,76.75,76.94,23700.0
2015-03-13 09:45:00,76.9,77.25,76.9,77.22,10200.0,76.9,77.25,76.9,77.22,10200.0
2015-03-13 09:50:00,77.19,77.3,77.12,77.3,16300.0,77.19,77.3,77.12,77.3,16300.0
2015-03-13 09:55:00,77.24,77.25,77.1,77.1,11600.0,77.24,77.25,77.1,77.1,11600.0
2015-03-13 10:00:00,77.01,77.14,76.99,77.04,14000.0,77.01,77.14,76.99,77.04,14000.0
2015-03-13 10:05:00,76.98,76.99,76.82,76.84,8200.0,76.98,76.99,76.82,76.84,8200.0
2015-03-13 10:10:00,76.82,76.97,76.72,76.96,14000.0,76.82,76.97,76.72,76.96,14000.0
2015-03-13 10:15:00,76.97,76.97,76.8,76.93,11100.0,76.97,76.97,76.8,76.93,11100.0
2015-03-13 10:20:00,76.83,76.87,76.53,76.66,14500.0,76.83,76.87,76.53,76.66,14500.0
2015-03-13 10:25:00,76.64,76.64,76.32,76.39,5800.0,76.64,76.64,76.32,76.39,5800.0
2015-03-13 10:30:00,76.42,76.76,76.39,76.76,20800.0,76.42,76.76,76.39,76.76,20800.0
2015-03-13 10:35:00,76.76,76.96,76.69,76.92,7100.0,76.76,76.96,76.69,76.92,7100.0
2015-03-13 10:40:00,76.88,77.01,76.81,76.92,13300.0,76.88,77.01,76.81,76.92,13300.0
2015-03-13 10:45:00,76.79,76.91,76.74,76.91,5200.0,76.79,76.91,76.74,76.91,5200.0
2015-03-13 10:50:00,76.86,77.07,76.86,76.99,18100.0,76.86,77.07,76.86,76.99,18100.0
2015-03-13 10:55:00,76.98,77.03,76.87,76.87,23000.0,76.98,77.03,76.87,76.87,23000.0
2015-03-13 11:00:00,76.87,76.89,76.85,76.87,13000.0,76.87,76.89,76.85,76.87,13000.0
2015-03-13 11:05:00,76.87,76.88,76.77,76.8,17900.0,76.87,76.88,76.77,76.8,17900.0
2015-03-13 11:10:00,76.77,76.86,76.72,76.84,8300.0,76.77,76.86,76.72,76.84,8300.0
2015-03-13 11:15:00,76.83,76.83,76.72,76.79,36100.0,76.83,76.83,76.72,76.79,36100.0
2015-03-13 11:20:00,76.79,76.99,76.77,76.96,13100.0,76.79,76.99,76.77,76.96,13100.0
2015-03-13 11:25:00,76.91,76.91,76.6,76.6,4200.0,76.91,76.91,76.6,76.6,4200.0
2015-03-13 11:30:00,76.6,76.71,76.44,76.71,19400.0,76.6,76.71,76.44,76.71,19400.0
2015-03-13 11:35:00,76.75,76.81,76.64,76.77,7900.0,76.75,76.81,76.64,76.77,7900.0
2015-03-13 11:40:00,76.73,76.74,76.64,76.68,3900.0,76.73,76.74,76.64,76.68,3900.0
2015-03-13 11:45:00,76.62,76.63,76.34,76.42,15800.0,76.62,76.63,76.34,76.42,15800.0
2015-03-13 11:50:00,76.45,76.56,76.45,76.54,2600.0,76.45,76.56,76.45,76.54,2600.0
2015-03-13 11:55:00,76.53,76.53,76.37,76.48,8400.0,76.53,76.53,76.37,76.48,8400.0
2015-03-13 12:00:00,76.51,76.52,76.24,76.27,7600.0,76.51,76.52,76.24,76.27,7600.0
2015-03-13 12:05:00,76.29,76.3,76.17,76.29,6000.0,76.29,76.3,76.17,76.29,6000.0
2015-03-13 12:10:00,76.32,76.47,76.27,76.45,8000.0,76.32,76.47,76.27,76.45,8000.0
2015-03-13 12:15:00,76.41,76.42,76.16,76.27,8900.0,76.41,76.42,76.16,76.27,8900.0
2015-03-13 12:20:00,76.3,76.3,76.06,76.06,7400.0,76.3,76.3,76.06,76.06,7400.0
2015-03-13 12:25:00,76.08,76.16,76.06,76.06,9400.0,76.08,76.16,76.06,76.06,9400.0
2015-03-13 12:30:00,76.02,76.2,75.97,76.16,7700.0,76.02,76.2,75.97,76.16,7700.0
2015-03-13 12:35:00,76.15,76.37,76.15,76.23,5900.0,76.15,76.37,76.15,76.23,5900.0
2015-03-13 12:40:00,76.2,76.47,76.18,76.47,6600.0,76.2,76.47,76.18,76.47,6600.0
2015-03-13 12:45:00,76.42,76.44,76.29,76.32,9300.0,76.42,76.44,76.29,76.32,9300.0
2015-03-13 12:50:00,76.35,76.44,76.29,76.42,3900.0,76.35,76.44,76.29,76.42,3900.0
2015-03-13 12:55:00,76.37,76.51,76.36,76.5,7600.0,76.37,76.51,76.36,76.5,7600.0
2015-03-13 13:00:00,76.47,76.5,76.33,76.44,6900.0,76.47,76.5,76.33,76.44,6900.0
2015-03-13 13:05:00,76.44,76.56,76.39,76.49,7600.0,76.44,76.56,76.39,76.49,7600.0
2015-03-13 13:10:00,76.5,76.53,76.46,76.53,5700.0,76.5,76.53,76.46,76.53,5700.0
2015-03-13 13:15:00,76.52,76.56,76.45,76.54,8000.0,76.52,76.56,76.45,76.54,8000.0
2015-03-13 13:20:00,76.54,76.55,76.42,76.45,5500.0,76.54,76.55,76.42,76.45,5500.0
2015-03-13 13:25:00,76.46,76.5,76.38,76.38,9900.0,76.46,76.5,76.38,76.38,9900.0
2015-03-13 13:30:00,76.34,76.48,76.3,76.4,7400.0,76.34,76.48,76.3,76.4,7400.0
2015-03-13 13:35:00,76.43,76.48,76.43,76.47,2200.0,76.43,76.48,76.43,76.47,2200.0
2015-03-13 13:40:00,76.49,76.57,76.49,76.52,7900.0,76.49,76.57,76.49,76.52,7900.0
2015-03-13 13:45:00,76.53,76.54,76.34,76.36,4700.0,76.53,76.54,76.34,76.36,4700.0
2015-03-13 13:50:00,76.35,76.4,76.35,76.36,3800.0,76.35,76.4,76.35,76.36,3800.0
2015-03-13 13:55:00,76.36,76.39,76.2,76.2,5700.0,76.36,76.39,76.2,76.2,5700.0
2015-03-13 14:00:00,76.2,76.27,76.18,76.18,4300.0,76.2,76.27,76.18,76.18,4300.0
2015-03-13 14:05:00,76.18,76.2,76.11,76.11,7700.0,76.18,76.2,76.11,76.11,7700.0
2015-03-13 14:10:00,76.12,76.32,76.09,76.27,10300.0,76.12,76.32,76.09,76.27,10300.0
2015-03-13 14:15:00,76.3,76.32,76.19,76.25,7900.0,76.3,76.32,76.19,76.25,7900.0
2015-03-13 14:20:00,76.24,76.26,76.15,76.21,5600.0,76.24,76.26,76.15,76.21,5600.0
2015-03-13 14:25:00,76.21,76.36,76.21,76.28,9000.0,76.21,76.36,76.21,76.28,9000.0
2015-03-13 14:30:00,76.3,76.4,76.29,76.38,7900.0,76.3,76.4,76.29,76.38,7900.0
2015-03-13 14:35:00,76.39,76.39,76.3,76.34,8900.0,76.39,76.39,76.3,76.34,8900.0
2015-03-13 14:40:00,76.3,76.41,76.21,76.37,8300.0,76.3,76.41,76.21,76.37,8300.0
2015-03-13 14:45:00,76.36,76.58,76.35,76.47,12600.0,76.36,76.58,76.35,76.47,12600.0
2015-03-13 14:50:00,76.42,76.54,76.3,76.31,9200.0,76.42,76.54,76.3,76.31,9200.0
2015-03-13 14:55:00,76.26,76.41,76.24,76.39,5700.0,76.26,76.41,76.24,76.39,5700.0
2015-03-13 15:00:00,76.41,76.5,76.36,76.39,9500.0,76.41,76.5,76.36,76.39,9500.0
2015-03-13 15:05:00,76.33,76.42,76.33,76.4,5600.0,76.33,76.42,76.33,76.4,5600.0
2015-03-13 15:10:00,76.41,76.43,76.27,76.33,12100.0,76.41,76.43,76.27,76.33,12100.0
2015-03-13 15:15:00,76.33,76.41,76.29,76.38,7700.0,76.33,76.41,76.29,76.38,7700.0
2015-03-13 15:20:00,76.38,76.49,76.35,76.49,11700.0,76.38,76.49,76.35,76.49,11700.0
2015-03-13 15:25:00,76.49,76.54,76.38,76.54,11500.0,76.49,76.54,76.38,76.54,11500.0
2015-03-13 15:30:00,76.55,76.56,76.5,76.54,15200.0,76.55,76.56,76.5,76.54,15200.0
2015-03-13 15:35:00,76.52,76.6,76.51,76.59,14900.0,76.52,76.6,76.51,76.59,14900.0
2015-03-13 15:40:00,76.59,76.81,76.59,76.65,18700.0,76.59,76.81,76.59,76.65,18700.0
2015-03-13 15:45:00,76.66,76.68,76.59,76.61,16000.0,76.66,76.68,76.59,76.61,16000.0
2015-03-13 15:50:00,76.6,76.85,76.59,76.85,45000.0,76.6,76.85,76.59,76.85,45000.0
2015-03-13 15:55:00,76.85,76.93,76.85,76.91,59900.0,76.85,76.93,76.85,76.91,59900.0
2015-03-16 09:30:00,77.26,77.4,76.98,77.35,20900.0,77.26,77.4,76.98,77.35,20900.0
2015-03-16 09:35:00,77.32,77.43,77.01,77.08,10600.0,77.32,77.43,77.01,77.08,10600.0
2015-03-16 09:40:00,77.06,77.5,77.05,77.36,11400.0,77.06,77.5,77.05,77.36,11400.0
2015-03-16 09:45:00,77.36,77.36,77.22,77.32,6400.0,77.36,77.36,77.22,77.32,6400.0
2015-03-16 09:50:00,77.34,77.48,77.27,77.33,6900.0,77.34,77.48,77.27,77.33,6900.0
2015-03-16 09:55:00,77.33,77.33,77.03,77.03,13700.0,77.33,77.33,77.03,77.03,13700.0
2015-03-16 10:00:00,77.01,77.21,76.99,77.02,40000.0,77.01,77.21,76.99,77.02,40000.0
2015-03-16 10:05:00,77.01,77.02,76.95,76.98,10200.0,77.01,77.02,76.95,76.98,10200.0
2015-03-16 10:10:00,77.01,77.13,76.99,77.13,18900.0,77.01,77.13,76.99,77.13,18900.0
2015-03-16 10:15:00,77.12,77.2,77.12,77.14,17300.0,77.12,77.2,77.12,77.14,17300.0
2015-03-16 10:20:00,77.15,77.24,77.12,77.24,8000.0,77.15,77.24,77.12,77.24,8000.0
2015-03-16 10:25:00,77.23,77.3,77.21,77.3,8200.0,77.23,77.3,77.21,77.3,8200.0
2015-03-16 10:30:00,77.33,77.35,77.28,77.31,5000.0,77.33,77.35,77.28,77.31,5000.0
2015-03-16 10:35:00,77.32,77.49,77.31,77.44,9700.0,77.32,77.49,77.31,77.44,9700.0
2015-03-16 10:40:00,77.44,77.45,77.23,77.29,5500.0,77.44,77.45,77.23,77.29,5500.0
2015-03-16 10:45:00,77.31,77.41,77.28,77.41,5500.0,77.31,77.41,77.28,77.41,5500.0
2015-03-16 10:50:00,77.42,77.58,77.41,77.58,5900.0,77.42,77.58,77.41,77.58,5900.0
2015-03-16 10:55:00,77.59,77.68,77.59,77.68,8900.0,77.59,77.68,77.59,77.68,8900.0
2015-03-16 11:00:00,77.67,77.84,77.67,77.82,5100.0,77.67,77.84,77.67,77.82,5100.0
2015-03-16 11:05:00,77.81,77.98,77.81,77.98,6800.0,77.81,77.98,77.81,77.98,6800.0
2015-03-16 11:10:00,77.99,78.1,77.97,78.03,13800.0,77.99,78.1,77.97,78.03,13800.0
2015-03-16 11:15:00,78.04,78.14,78.0,78.13,6000.0,78.04,78.14,78.0,78.13,6000.0
2015-03-16 11:20:00,78.17,78.32,78.16,78.31,15000.0,78.17,78.32,78.16,78.31,15000.0
2015-03-16 11:25:00,78.31,78.43,78.19,78.19,14100.0,78.31,78.43,78.19,78.19,14100.0
2015-03-16 11:30:00,78.19,78.35,78.13,78.29,13600.0,78.19,78.35,78.13,78.29,13600.0
2015-03-16 11:35:00,78.29,78.35,78.24,78.31,8000.0,78.29,78.35,78.24,78.31,8000.0
2015-03-16 11:40:00,78.3,78.33,78.21,78.25,5300.0,78.3,78.33,78.21,78.25,5300.0
2015-03-16 11:45:00,78.26,78.26,78.19,78.23,10200.0,78.26,78.26,78.19,78.23,10200.0
2015-03-16 11:50:00,78.21,78.23,78.17,78.19,8600.0,78.21,78.23,78.17,78.19,8600.0
2015-03-16 11:55:00,78.2,78.25,78.17,78.2,7600.0,78.2,78.25,78.17,78.2,7600.0
2015-03-16 12:00:00,78.21,78.21,78.05,78.05,4700.0,78.21,78.21,78.05,78.05,4700.0
2015-03-16 12:05:00,78.04,78.05,77.89,77.93,5900.0,78.04,78.05,77.89,77.93,5900.0
2015-03-16 12:10:00,77.9,77.92,77.73,77.73,7100.0,77.9,77.92,77.73,77.73,7100.0
2015-03-16 12:15:00,77.74,77.84,77.73,77.82,5400.0,77.74,77.84,77.73,77.82,5400.0
2015-03-16 12:20:00,77.8,77.81,77.72,77.72,3000.0,77.8,77.81,77.72,77.72,3000.0
2015-03-16 12:25:00,77.69,77.71,77.64,77.64,7500.0,77.69,77.71,77.64,77.64,7500.0
2015-03-16 12:30:00,77.67,77.68,77.52,77.53,5800.0,77.67,77.68,77.52,77.53,5800.0
2015-03-16 12:35:00,77.53,77.54,77.4,77.47,7000.0,77.53,77.54,77.4,77.47,7000.0
2015-03-16 12:40:00,77.48,77.71,77.48,77.66,10600.0,77.48,77.71,77.48,77.66,10600.0
2015-03-16 12:45:00,77.7,77.72,77.52,77.53,8500.0,77.7,77.72,77.52,77.53,8500.0
2015-03-16 12:50:00,77.5,77.51,77.42,77.44,5400.0,77.5,77.51,77.42,77.44,5400.0
2015-03-16 12:55:00,77.45,77.46,77.41,77.41,3500.0,77.45,77.46,77.41,77.41,3500.0
2015-03-16 13:00:00,77.41,77.43,77.35,77.43,12800.0,77.41,77.43,77.35,77.43,12800.0
2015-03-16 13:05:00,77.38,77.39,77.31,77.39,8300.0,77.38,77.39,77.31,77.39,8300.0
2015-03-16 13:10:00,77.37,77.44,77.37,77.44,4800.0,77.37,77.44,77.37,77.44,4800.0
2015-03-16 13:15:00,77.46,77.75,77.46,77.75,10100.0,77.46,77.75,77.46,77.75,10100.0
2015-03-16 13:20:00,77.73,77.75,77.65,77.7,3700.0,77.73,77.75,77.65,77.7,3700.0
2015-03-16 13:25:00,77.65,77.66,77.6,77.65,4300.0,77.65,77.66,77.6,77.65,4300.0
2015-03-16 13:30:00,77.66,77.66,77.47,77.5,5900.0,77.66,77.66,77.47,77.5,5900.0
2015-03-16 13:35:00,77.51,77.56,77.48,77.51,3300.0,77.51,77.56,77.48,77.51,3300.0
2015-03-16 13:40:00,77.53,77.78,77.53,77.78,9600.0,77.53,77.78,77.53,77.78,9600.0
2015-03-16 13:45:00,77.75,77.76,77.64,77.76,6600.0,77.75,77.76,77.64,77.76,6600.0
2015-03-16 13:50:00,77.77,77.82,77.75,77.77,7000.0,77.77,77.82,77.75,77.77,7000.0
2015-03-16 13:55:00,77.75,77.86,77.75,77.86,6200.0,77.75,77.86,77.75,77.86,6200.0
2015-03-16 14:00:00,77.87,77.94,77.85,77.93,10700.0,77.87,77.94,77.85,77.93,10700.0
2015-03-16 14:05:00,77.92,78.0,77.9,77.98,5200.0,77.92,78.0,77.9,77.98,5200.0
2015-03-16 14:10:00,78.0,78.03,77.94,78.02,5900.0,78.0,78.03,77.94,78.02,5900.0
2015-03-16 14:15:00,78.01,78.16,78.01,78.16,6600.0,78.01,78.16,78.01,78.16,6600.0
2015-03-16 14:20:00,78.17,78.25,78.11,78.18,10000.0,78.17,78.25,78.11,78.18,10000.0
2015-03-16 14:25:00,78.18,78.25,78.17,78.24,12600.0,78.18,78.25,78.17,78.24,12600.0
2015-03-16 14:30:00,78.23,78.23,78.13,78.14,9700.0,78.23,78.23,78.13,78.14,9700.0
2015-03-16 14:35:00,78.13,78.14,78.01,78.02,6700.0,78.13,78.14,78.01,78.02,6700.0
2015-03-16 14:40:00,78.04,78.18,78.03,78.16,13800.0,78.04,78.18,78.03,78.16,13800.0
2015-03-16 14:45:00,78.16,78.25,78.16,78.22,10900.0,78.16,78.25,78.16,78.22,10900.0
2015-03-16 14:50:00,78.22,78.26,78.17,78.19,8800.0,78.22,78.26,78.17,78.19,8800.0
2015-03-16 14:55:00,78.2,78.35,78.2,78.34,10400.0,78.2,78.35,78.2,78.34,10400.0
2015-03-16 15:00:00,78.36,78.36,78.25,78.28,4200.0,78.36,78.36,78.25,78.28,4200.0
2015-03-16 15:05:00,78.26,78.27,78.11,78.11,6000.0,78.26,78.27,78.11,78.11,6000.0
2015-03-16 15:10:00,78.11,78.16,78.08,78.15,11900.0,78.11,78.16,78.08,78.15,11900.0
2015-03-16 15:15:00,78.15,78.16,78.06,78.14,10900.0,78.15,78.16,78.06,78.14,10900.0
2015-03-16 15:20:00,78.16,78.44,78.16,78.44,27300.0,78.16,78.44,78.16,78.44,27300.0
2015-03-16 15:25:00,78.44,78.67,78.43,78.67,52700.0,78.44,78.67,78.43,78.67,52700.0
2015-03-16 15:30:00,78.67,79.06,78.66,79.04,66400.0,78.67,79.06,78.66,79.04,66400.0
2015-03-16 15:35:00,79.04,79.08,78.82,79.03,68100.0,79.04,79.08,78.82,79.03,68100.0
2015-03-16 15:40:00,79.02,79.18,78.94,79.1,47400.0,79.02,79.18,78.94,79.1,47400.0
2015-03-16 15:45:00,79.06,79.08,78.59,78.59,36900.0,79.06,79.08,78.59,78.59,36900.0
2015-03-16 15:50:00,78.63,78.68,78.52,78.62,41700.0,78.63,78.68,78.52,78.62,41700.0
2015-03-16 15:55:00,78.63,78.68,78.59,78.66,39100.0,78.63,78.68,78.59,78.66,39100.0
2015-03-17 09:30:00,79.17,79.3,78.9,79.28,22000.0,79.17,79.3,78.9,79.28,22000.0
2015-03-17 09:35:00,79.3,79.91,79.23,79.26,25300.0,79.3,79.91,79.23,79.26,25300.0
2015-03-17 09:40:00,79.32,79.65,78.9,79.58,21600.0,79.32,79.65,78.9,79.58,21600.0
2015-03-17 09:45:00,79.59,79.85,79.56,79.82,12200.0,79.59,79.85,79.56,79.82,12200.0
2015-03-17 09:50:00,79.72,79.77,79.36,79.39,16100.0,79.72,79.77,79.36,79.39,16100.0
2015-03-17 09:55:00,79.44,79.57,79.34,79.55,26400.0,79.44,79.57,79.34,79.55,26400.0
2015-03-17 10:00:00,79.57,79.75,79.55,79.68,15000.0,79.57,79.75,79.55,79.68,15000.0
2015-03-17 10:05:00,79.68,79.82,79.28,79.38,33200.0,79.68,79.82,79.28,79.38,33200.0
2015-03-17 10:10:00,79.32,79.6,79.25,79.47,20200.0,79.32,79.6,79.25,79.47,20200.0
2015-03-17 10:15:00,79.48,79.71,79.48,79.63,11300.0,79.48,79.71,79.48,79.63,11300.0
2015-03-17 10:20:00,79.59,79.8,79.56,79.67,39700.0,79.59,79.8,79.56,79.67,39700.0
2015-03-17 10:25:00,79.66,79.94,79.46,79.94,37100.0,79.66,79.94,79.46,79.94,37100.0
2015-03-17 10:30:00,79.93,79.99,79.87,79.89,50000.0,79.93,79.99,79.87,79.89,50000.0
2015-03-17 10:35:00,79.93,79.97,79.81,79.89,38600.0,79.93,79.97,79.81,79.89,38600.0
2015-03-17 10:40:00,79.87,79.87,79.58,79.79,15100.0,79.87,79.87,79.58,79.79,15100.0
2015-03-17 10:45:00,79.7,79.7,79.45,79.49,10300.0,79.7,79.7,79.45,79.49,10300.0
2015-03-17 10:50:00,79.5,79.61,79.41,79.49,10400.0,79.5,79.61,79.41,79.49,10400.0
2015-03-17 10:55:00,79.47,79.54,79.4,79.46,8900.0,79.47,79.54,79.4,79.46,8900.0
2015-03-17 11:00:00,79.44,79.45,79.24,79.41,10700.0,79.44,79.45,79.24,79.41,10700.0
2015-03-17 11:05:00,79.4,79.43,79.23,79.3,10400.0,79.4,79.43,79.23,79.3,10400.0
2015-03-17 11:10:00,79.31,79.4,79.26,79.4,8100.0,79.31,79.4,79.26,79.4,8100.0
2015-03-17 11:15:00,79.41,79.49,79.21,79.25,11000.0,79.41,79.49,79.21,79.25,11000.0
2015-03-17 11:20:00,79.23,79.42,79.23,79.41,6700.0,79.23,79.42,79.23,79.41,6700.0
2015-03-17 11:25:00,79.41,79.46,79.33,79.39,5700.0,79.41,79.46,79.33,79.39,5700.0
2015-03-17 11:30:00,79.41,79.51,79.36,79.51,4800.0,79.41,79.51,79.36,79.51,4800.0
2015-03-17 11:35:00,79.47,79.53,79.43,79.47,6900.0,79.47,79.53,79.43,79.47,6900.0
2015-03-17 11:40:00,79.5,79.51,79.33,79.48,6200.0,79.5,79.51,79.33,79.48,6200.0
2015-03-17 11:45:00,79.48,79.49,79.33,79.38,7400.0,79.48,79.49,79.33,79.38,7400.0
2015-03-17 11:50:00,79.37,79.46,79.26,79.41,7100.0,79.37,79.46,79.26,79.41,7100.0
2015-03-17 11:55:00,79.43,79.67,79.43,79.67,9100.0,79.43,79.67,79.43,79.67,9100.0
2015-03-17 12:00:00,79.7,79.7,79.56,79.58,3200.0,79.7,79.7,79.56,79.58,3200.0
2015-03-17 12:05:00,79.53,79.77,79.53,79.67,10500.0,79.53,79.77,79.53,79.67,10500.0
2015-03-17 12:10:00,79.63,79.66,79.52,79.56,7400.0,79.63,79.66,79.52,79.56,7400.0
2015-03-17 12:15:00,79.61,79.79,79.49,79.79,64600.0,79.61,79.79,79.49,79.79,64600.0
2015-03-17 12:20:00,79.79,79.97,79.76,79.79,27100.0,79.79,79.97,79.76,79.79,27100.0
2015-03-17 12:25:00,79.76,79.88,79.66,79.84,8100.0,79.76,79.88,79.66,79.84,8100.0
2015-03-17 12:30:00,79.77,79.86,79.64,79.75,12500.0,79.77,79.86,79.64,79.75,12500.0
2015-03-17 12:35:00,79.81,79.86,79.62,79.66,8700.0,79.81,79.86,79.62,79.66,8700.0
2015-03-17 12:40:00,79.73,79.74,79.63,79.74,5200.0,79.73,79.74,79.63,79.74,5200.0
2015-03-17 12:45:00,79.77,79.8,79.64,79.7,4500.0,79.77,79.8,79.64,79.7,4500.0
2015-03-17 12:50:00,79.72,79.72,79.58,79.58,5900.0,79.72,79.72,79.58,79.58,5900.0
2015-03-17 12:55:00,79.6,79.75,79.6,79.71,4400.0,79.6,79.75,79.6,79.71,4400.0
2015-03-17 13:00:00,79.65,79.66,79.57,79.59,6500.0,79.65,79.66,79.57,79.59,6500.0
2015-03-17 13:05:00,79.59,79.68,79.55,79.62,7200.0,79.59,79.68,79.55,79.62,7200.0
2015-03-17 13:10:00,79.6,79.68,79.6,79.62,3700.0,79.6,79.68,79.6,79.62,3700.0
2015-03-17 13:15:00,79.6,79.73,79.59,79.64,9300.0,79.6,79.73,79.59,79.64,9300.0
2015-03-17 13:20:00,79.65,79.75,79.56,79.59,6800.0,79.65,79.75,79.56,79.59,6800.0
2015-03-17 13:25:00,79.58,79.67,79.56,79.63,6600.0,79.58,79.67,79.56,79.63,6600.0
2015-03-17 13:30:00,79.63,79.75,79.59,79.59,13300.0,79.63,79.75,79.59,79.59,13300.0
2015-03-17 13:35:00,79.59,79.71,79.59,79.67,6200.0,79.59,79.71,79.59,79.67,6200.0
2015-03-17 13:40:00,79.66,79.7,79.59,79.63,14600.0,79.66,79.7,79.59,79.63,14600.0
2015-03-17 13:45:00,79.64,79.7,79.59,79.67,10700.0,79.64,79.7,79.59,79.67,10700.0
2015-03-17 13:50:00,79.67,79.7,79.61,79.69,4700.0,79.67,79.7,79.61,79.69,4700.0
2015-03-17 13:55:00,79.69,79.89,79.65,79.89,11400.0,79.69,79.89,79.65,79.89,11400.0
2015-03-17 14:00:00,79.87,79.9,79.79,79.8,28700.0,79.87,79.9,79.79,79.8,28700.0
2015-03-17 14:05:00,79.8,79.86,79.76,79.77,18800.0,79.8,79.86,79.76,79.77,18800.0
2015-03-17 14:10:00,79.76,79.84,79.73,79.82,16300.0,79.76,79.84,79.73,79.82,16300.0
2015-03-17 14:15:00,79.82,79.85,79.72,79.81,17400.0,79.82,79.85,79.72,79.81,17400.0
2015-03-17 14:20:00,79.77,79.9,79.77,79.84,21900.0,79.77,79.9,79.77,79.84,21900.0
2015-03-17 14:25:00,79.8,79.85,79.68,79.71,10600.0,79.8,79.85,79.68,79.71,10600.0
2015-03-17 14:30:00,79.73,79.88,79.73,79.81,11000.0,79.73,79.88,79.73,79.81,11000.0
2015-03-17 14:35:00,79.81,79.88,79.75,79.87,11000.0,79.81,79.88,79.75,79.87,11000.0
2015-03-17 14:40:00,79.87,79.88,79.8,79.85,12400.0,79.87,79.88,79.8,79.85,12400.0
2015-03-17 14:45:00,79.88,79.88,79.73,79.85,13100.0,79.88,79.88,79.73,79.85,13100.0
2015-03-17 14:50:00,79.86,79.9,79.8,79.85,24900.0,79.86,79.9,79.8,79.85,24900.0
2015-03-17 14:55:00,79.85,79.88,79.79,79.84,35400.0,79.85,79.88,79.79,79.84,35400.0
2015-03-17 15:00:00,79.87,80.0,79.83,79.97,36400.0,79.87,80.0,79.83,79.97,36400.0
2015-03-17 15:05:00,79.99,80.15,79.91,79.96,78300.0,79.99,80.15,79.91,79.96,78300.0
2015-03-17 15:10:00,79.97,80.01,79.82,79.82,27100.0,79.97,80.01,79.82,79.82,27100.0
2015-03-17 15:15:00,79.82,79.92,79.8,79.83,16300.0,79.82,79.92,79.8,79.83,16300.0
2015-03-17 15:20:00,79.82,79.83,79.71,79.71,16700.0,79.82,79.83,79.71,79.71,16700.0
2015-03-17 15:25:00,79.7,79.77,79.6,79.7,21600.0,79.7,79.77,79.6,79.7,21600.0
2015-03-17 15:30:00,79.71,79.95,79.71,79.83,22400.0,79.71,79.95,79.71,79.83,22400.0
2015-03-17 15:35:00,79.84,79.95,79.8,79.81,21300.0,79.84,79.95,79.8,79.81,21300.0
2015-03-17 15:40:00,79.82,79.85,79.79,79.82,21100.0,79.82,79.85,79.79,79.82,21100.0
2015-03-17 15:45:00,79.83,80.07,79.82,79.99,54800.0,79.83,80.07,79.82,79.99,54800.0
2015-03-17 15:50:00,79.99,80.0,79.83,79.97,42200.0,79.99,80.0,79.83,79.97,42200.0
2015-03-17 15:55:00,79.96,80.0,79.77,79.89,44000.0,79.96,80.0,79.77,79.89,44000.0
2015-03-18 09:30:00,80.0,80.0,79.28,79.37,30200.0,80.0,80.0,79.28,79.37,30200.0
2015-03-18 09:35:00,79.31,79.74,79.24,79.68,24800.0,79.31,79.74,79.24,79.68,24800.0
2015-03-18 09:40:00,79.6,79.68,79.26,79.6,13200.0,79.6,79.68,79.26,79.6,13200.0
2015-03-18 09:45:00,79.65,79.83,79.57,79.78,37000.0,79.65,79.83,79.57,79.78,37000.0
2015-03-18 09:50:00,79.8,80.04,79.72,79.86,16700.0,79.8,80.04,79.72,79.86,16700.0
2015-03-18 09:55:00,79.83,79.92,79.75,79.83,9500.0,79.83,79.92,79.75,79.83,9500.0
2015-03-18 10:00:00,79.84,80.05,79.82,80.05,7000.0,79.84,80.05,79.82,80.05,7000.0
2015-03-18 10:05:00,80.06,80.09,79.88,79.93,8700.0,80.06,80.09,79.88,79.93,8700.0
2015-03-18 10:10:00,79.96,80.01,79.74,79.82,9100.0,79.96,80.01,79.74,79.82,9100.0
2015-03-18 10:15:00,79.78,79.78,79.66,79.66,3000.0,79.78,79.78,79.66,79.66,3000.0
2015-03-18 10:20:00,79.67,79.73,79.55,79.6,4800.0,79.67,79.73,79.55,79.6,4800.0
2015-03-18 10:25:00,79.55,79.59,79.44,79.51,41800.0,79.55,79.59,79.44,79.51,41800.0
2015-03-18 10:30:00,79.51,79.56,79.38,79.53,27800.0,79.51,79.56,79.38,79.53,27800.0
2015-03-18 10:35:00,79.55,79.69,79.54,79.64,10700.0,79.55,79.69,79.54,79.64,10700.0
2015-03-18 10:40:00,79.61,79.7,79.57,79.68,6800.0,79.61,79.7,79.57,79.68,6800.0
2015-03-18 10:45:00,79.68,79.72,79.6,79.64,7900.0,79.68,79.72,79.6,79.64,7900.0
2015-03-18 10:50:00,79.67,80.0,79.66,79.97,13000.0,79.67,80.0,79.66,79.97,13000.0
2015-03-18 10:55:00,79.97,80.21,79.96,80.17,16900.0,79.97,80.21,79.96,80.17,16900.0
2015-03-18 11:00:00,80.11,80.2,80.04,80.05,30900.0,80.11,80.2,80.04,80.05,30900.0
2015-03-18 11:05:00,80.04,80.21,80.03,80.21,4900.0,80.04,80.21,80.03,80.21,4900.0
2015-03-18 11:10:00,80.2,80.22,80.12,80.2,3600.0,80.2,80.22,80.12,80.2,3600.0
2015-03-18 11:15:00,80.22,80.54,80.2,80.54,14100.0,80.22,80.54,80.2,80.54,14100.0
2015-03-18 11:20:00,80.5,80.54,80.37,80.54,3400.0,80.5,80.54,80.37,80.54,3400.0
2015-03-18 11:25:00,80.49,80.49,80.22,80.22,8500.0,80.49,80.49,80.22,80.22,8500.0
2015-03-18 11:30:00,80.23,80.28,80.11,80.2,7700.0,80.23,80.28,80.11,80.2,7700.0
2015-03-18 11:35:00,80.23,80.23,80.09,80.15,7200.0,80.23,80.23,80.09,80.15,7200.0
2015-03-18 11:40:00,80.16,80.23,80.13,80.14,4000.0,80.16,80.23,80.13,80.14,4000.0
2015-03-18 11:45:00,80.15,80.15,80.0,80.03,10100.0,80.15,80.15,80.0,80.03,10100.0
2015-03-18 11:50:00,80.06,80.06,79.98,80.06,13200.0,80.06,80.06,79.98,80.06,13200.0
2015-03-18 11:55:00,80.07,80.14,80.04,80.07,5400.0,80.07,80.14,80.04,80.07,5400.0
2015-03-18 12:00:00,80.09,80.11,80.05,80.1,2000.0,80.09,80.11,80.05,80.1,2000.0
2015-03-18 12:05:00,80.08,80.08,79.99,80.05,7900.0,80.08,80.08,79.99,80.05,7900.0
2015-03-18 12:10:00,80.02,80.08,79.95,80.04,12900.0,80.02,80.08,79.95,80.04,12900.0
2015-03-18 12:15:00,80.04,80.07,79.99,80.03,8100.0,80.04,80.07,79.99,80.03,8100.0
2015-03-18 12:20:00,80.03,80.13,80.0,80.08,6800.0,80.03,80.13,80.0,80.08,6800.0
2015-03-18 12:25:00,80.09,80.09,79.95,79.95,4100.0,80.09,80.09,79.95,79.95,4100.0
2015-03-18 12:30:00,79.98,80.13,79.96,80.13,8000.0,79.98,80.13,79.96,80.13,8000.0
2015-03-18 12:35:00,80.16,80.16,80.13,80.16,1300.0,80.16,80.16,80.13,80.16,1300.0
2015-03-18 12:40:00,80.11,80.12,80.0,80.09,3800.0,80.11,80.12,80.0,80.09,3800.0
2015-03-18 12:45:00,80.07,80.07,79.94,79.96,3500.0,80.07,80.07,79.94,79.96,3500.0
2015-03-18 12:50:00,79.97,79.98,79.86,79.89,9600.0,79.97,79.98,79.86,79.89,9600.0
2015-03-18 12:55:00,79.88,79.98,79.88,79.95,3200.0,79.88,79.98,79.88,79.95,3200.0
2015-03-18 13:00:00,79.91,79.91,79.75,79.75,2800.0,79.91,79.91,79.75,79.75,2800.0
2015-03-18 13:05:00,79.74,79.76,79.67,79.67,4400.0,79.74,79.76,79.67,79.67,4400.0
2015-03-18 13:10:00,79.65,79.69,79.59,79.67,3900.0,79.65,79.69,79.59,79.67,3900.0
2015-03-18 13:15:00,79.66,79.66,79.61,79.62,2200.0,79.66,79.66,79.61,79.62,2200.0
2015-03-18 13:20:00,79.63,79.63,79.54,79.56,4200.0,79.63,79.63,79.54,79.56,4200.0
2015-03-18 13:25:00,79.52,79.59,79.48,79.48,15700.0,79.52,79.59,79.48,79.48,15700.0
2015-03-18 13:30:00,79.51,79.57,79.38,79.53,10000.0,79.51,79.57,79.38,79.53,10000.0
2015-03-18 13:35:00,79.53,79.54,79.31,79.41,12000.0,79.53,79.54,79.31,79.41,12000.0
2015-03-18 13:40:00,79.4,79.47,79.16,79.31,21100.0,79.4,79.47,79.16,79.31,21100.0
2015-03-18 13:45:00,79.27,79.36,79.06,79.12,16900.0,79.27,79.36,79.06,79.12,16900.0
2015-03-18 13:50:00,79.11,79.54,79.11,79.51,13900.0,79.11,79.54,79.11,79.51,13900.0
2015-03-18 13:55:00,79.48,79.59,79.48,79.51,10700.0,79.48,79.59,79.48,79.51,10700.0
2015-03-18 14:00:00,79.55,79.87,79.53,79.86,12100.0,79.55,79.87,79.53,79.86,12100.0
2015-03-18 14:05:00,79.85,80.17,79.84,79.98,19500.0,79.85,80.17,79.84,79.98,19500.0
2015-03-18 14:10:00,79.99,80.15,79.93,80.09,8900.0,79.99,80.15,79.93,80.09,8900.0
2015-03-18 14:15:00,80.14,80.36,80.13,80.22,6500.0,80.14,80.36,80.13,80.22,6500.0
2015-03-18 14:20:00,80.22,80.22,79.97,80.02,6700.0,80.22,80.22,79.97,80.02,6700.0
2015-03-18 14:25:00,79.99,80.09,79.94,80.09,5500.0,79.99,80.09,79.94,80.09,5500.0
2015-03-18 14:30:00,80.16,80.27,80.09,80.25,8600.0,80.16,80.27,80.09,80.25,8600.0
2015-03-18 14:35:00,80.26,80.37,80.18,80.35,8500.0,80.26,80.37,80.18,80.35,8500.0
2015-03-18 14:40:00,80.36,80.58,80.33,80.52,8600.0,80.36,80.58,80.33,80.52,8600.0
2015-03-18 14:45:00,80.5,80.62,80.45,80.52,8200.0,80.5,80.62,80.45,80.52,8200.0
2015-03-18 14:50:00,80.52,80.66,80.46,80.53,11400.0,80.52,80.66,80.46,80.53,11400.0
2015-03-18 14:55:00,80.57,80.59,80.33,80.44,8700.0,80.57,80.59,80.33,80.44,8700.0
2015-03-18 15:00:00,80.49,80.74,80.36,80.68,15900.0,80.49,80.74,80.36,80.68,15900.0
2015-03-18 15:05:00,80.73,80.81,80.66,80.8,15500.0,80.73,80.81,80.66,80.8,15500.0
2015-03-18 15:10:00,80.85,80.92,80.8,80.87,17500.0,80.85,80.92,80.8,80.87,17500.0
2015-03-18 15:15:00,80.95,81.0,80.8,80.87,17200.0,80.95,81.0,80.8,80.87,17200.0
2015-03-18 15:20:00,80.87,80.95,80.82,80.92,12100.0,80.87,80.95,80.82,80.92,12100.0
2015-03-18 15:25:00,80.93,80.93,80.8,80.83,13200.0,80.93,80.93,80.8,80.83,13200.0
2015-03-18 15:30:00,80.83,80.9,80.65,80.68,11900.0,80.83,80.9,80.65,80.68,11900.0
2015-03-18 15:35:00,80.68,80.71,80.45,80.46,25400.0,80.68,80.71,80.45,80.46,25400.0
2015-03-18 15:40:00,80.46,80.46,80.3,80.32,14000.0,80.46,80.46,80.3,80.32,14000.0
2015-03-18 15:45:00,80.33,80.33,80.13,80.14,32900.0,80.33,80.33,80.13,80.14,32900.0
2015-03-18 15:50:00,80.14,80.17,80.02,80.05,41800.0,80.14,80.17,80.02,80.05,41800.0
2015-03-18 15:55:00,80.05,80.06,80.0,80.04,50000.0,80.05,80.06,80.0,80.04,50000.0
2015-03-19 09:30:00,79.88,80.49,79.85,80.49,19600.0,79.88,80.49,79.85,80.49,19600.0
2015-03-19 09:35:00,80.45,80.9,80.45,80.64,6800.0,80.45,80.9,80.45,80.64,6800.0
2015-03-19 09:40:00,80.54,80.63,80.28,80.28,8500.0,80.54,80.63,80.28,80.28,8500.0
2015-03-19 09:45:00,80.29,80.36,80.11,80.32,5500.0,80.29,80.36,80.11,80.32,5500.0
2015-03-19 09:50:00,80.29,80.45,80.24,80.45,4200.0,80.29,80.45,80.24,80.45,4200.0
2015-03-19 09:55:00,80.42,80.5,80.33,80.45,8700.0,80.42,80.5,80.33,80.45,8700.0
2015-03-19 10:00:00,80.53,80.56,80.24,80.44,5400.0,80.53,80.56,80.24,80.44,5400.0
2015-03-19 10:05:00,80.44,80.62,80.44,80.57,2300.0,80.44,80.62,80.44,80.57,2300.0
2015-03-19 10:10:00,80.55,80.66,80.52,80.54,6900.0,80.55,80.66,80.52,80.54,6900.0
2015-03-19 10:15:00,80.47,80.57,80.44,80.51,6100.0,80.47,80.57,80.44,80.51,6100.0
2015-03-19 10:20:00,80.43,80.5,80.35,80.41,7100.0,80.43,80.5,80.35,80.41,7100.0
2015-03-19 10:25:00,80.4,80.41,80.31,80.38,4400.0,80.4,80.41,80.31,80.38,4400.0
2015-03-19 10:30:00,80.41,80.41,80.22,80.31,9300.0,80.41,80.41,80.22,80.31,9300.0
2015-03-19 10:35:00,80.3,80.35,80.27,80.28,1900.0,80.3,80.35,80.27,80.28,1900.0
2015-03-19 10:40:00,80.28,80.33,80.24,80.25,2100.0,80.28,80.33,80.24,80.25,2100.0
2015-03-19 10:45:00,80.25,80.28,80.14,80.16,3900.0,80.25,80.28,80.14,80.16,3900.0
2015-03-19 10:50:00,80.12,80.12,80.0,80.05,2800.0,80.12,80.12,80.0,80.05,2800.0
2015-03-19 10:55:00,80.06,80.22,80.01,80.22,5000.0,80.06,80.22,80.01,80.22,5000.0
2015-03-19 11:00:00,80.28,80.32,80.23,80.24,6500.0,80.28,80.32,80.23,80.24,6500.0
2015-03-19 11:05:00,80.2,80.35,80.18,80.26,3600.0,80.2,80.35,80.18,80.26,3600.0
2015-03-19 11:10:00,80.26,80.27,80.16,80.19,2000.0,80.26,80.27,80.16,80.19,2000.0
2015-03-19 11:15:00,80.21,80.25,80.21,80.25,2600.0,80.21,80.25,80.21,80.25,2600.0
2015-03-19 11:20:00,80.23,80.33,80.23,80.33,3400.0,80.23,80.33,80.23,80.33,3400.0
2015-03-19 11:25:00,80.31,80.34,80.22,80.22,2600.0,80.31,80.34,80.22,80.22,2600.0
2015-03-19 11:30:00,80.26,80.28,80.14,80.2,5100.0,80.26,80.28,80.14,80.2,5100.0
2015-03-19 11:35:00,80.17,80.37,80.17,80.34,9100.0,80.17,80.37,80.17,80.34,9100.0
2015-03-19 11:40:00,80.36,80.48,80.35,80.39,23300.0,80.36,80.48,80.35,80.39,23300.0
2015-03-19 11:45:00,80.4,80.6,80.4,80.6,3800.0,80.4,80.6,80.4,80.6,3800.0
2015-03-19 11:50:00,80.54,80.71,80.5,80.71,4900.0,80.54,80.71,80.5,80.71,4900.0
2015-03-19 11:55:00,80.71,80.71,80.51,80.51,5900.0,80.71,80.71,80.51,80.51,5900.0
2015-03-19 12:00:00,80.49,80.67,80.46,80.67,3700.0,80.49,80.67,80.46,80.67,3700.0
2015-03-19 12:05:00,80.67,80.75,80.67,80.7,5300.0,80.67,80.75,80.67,80.7,5300.0
2015-03-19 12:10:00,80.69,80.75,80.68,80.71,2200.0,80.69,80.75,80.68,80.71,2200.0
2015-03-19 12:15:00,80.73,80.8,80.66,80.71,10700.0,80.73,80.8,80.66,80.71,10700.0
2015-03-19 12:20:00,80.73,80.75,80.61,80.69,4100.0,80.73,80.75,80.61,80.69,4100.0
2015-03-19 12:25:00,80.67,80.68,80.61,80.65,2100.0,80.67,80.68,80.61,80.65,2100.0
2015-03-19 12:30:00,80.61,80.67,80.6,80.65,3700.0,80.61,80.67,80.6,80.65,3700.0
2015-03-19 12:35:00,80.6,80.61,80.52,80.55,4300.0,80.6,80.61,80.52,80.55,4300.0
2015-03-19 12:40:00,80.51,80.64,80.51,80.64,3000.0,80.51,80.64,80.51,80.64,3000.0
2015-03-19 12:45:00,80.68,80.7,80.63,80.63,2000.0,80.68,80.7,80.63,80.63,2000.0
2015-03-19 12:50:00,80.58,80.62,80.51,80.61,4700.0,80.58,80.62,80.51,80.61,4700.0
2015-03-19 12:55:00,80.67,80.69,80.58,80.6,4100.0,80.67,80.69,80.58,80.6,4100.0
2015-03-19 13:00:00,80.58,80.59,80.53,80.54,4300.0,80.58,80.59,80.53,80.54,4300.0
2015-03-19 13:05:00,80.57,80.72,80.53,80.72,2800.0,80.57,80.72,80.53,80.72,2800.0
2015-03-19 13:10:00,80.7,80.8,80.68,80.79,2700.0,80.7,80.8,80.68,80.79,2700.0
2015-03-19 13:15:00,80.79,80.88,80.74,80.88,4000.0,80.79,80.88,80.74,80.88,4000.0
2015-03-19 13:20:00,80.88,80.88,80.81,80.82,4600.0,80.88,80.88,80.81,80.82,4600.0
2015-03-19 13:25:00,80.83,80.99,80.83,80.93,9800.0,80.83,80.99,80.83,80.93,9800.0
2015-03-19 13:30:00,80.97,80.97,80.88,80.89,5300.0,80.97,80.97,80.88,80.89,5300.0
2015-03-19 13:35:00,80.87,80.88,80.8,80.84,6600.0,80.87,80.88,80.8,80.84,6600.0
2015-03-19 13:40:00,80.84,80.88,80.73,80.77,5300.0,80.84,80.88,80.73,80.77,5300.0
2015-03-19 13:45:00,80.77,80.81,80.69,80.74,3400.0,80.77,80.81,80.69,80.74,3400.0
2015-03-19 13:50:00,80.74,80.78,80.65,80.75,8800.0,80.74,80.78,80.65,80.75,8800.0
2015-03-19 13:55:00,80.75,80.76,80.59,80.7,4800.0,80.75,80.76,80.59,80.7,4800.0
2015-03-19 14:00:00,80.68,80.75,80.67,80.73,3500.0,80.68,80.75,80.67,80.73,3500.0
2015-03-19 14:05:00,80.72,80.75,80.66,80.69,7200.0,80.72,80.75,80.66,80.69,7200.0
2015-03-19 14:10:00,80.7,80.75,80.65,80.7,11600.0,80.7,80.75,80.65,80.7,11600.0
2015-03-19 14:15:00,80.7,80.74,80.67,80.74,3100.0,80.7,80.74,80.67,80.74,3100.0
2015-03-19 14:20:00,80.72,80.75,80.66,80.74,2800.0,80.72,80.75,80.66,80.74,2800.0
2015-03-19 14:25:00,80.68,80.74,80.68,80.74,3700.0,80.68,80.74,80.68,80.74,3700.0
2015-03-19 14:30:00,80.75,80.75,80.66,80.71,4600.0,80.75,80.75,80.66,80.71,4600.0
2015-03-19 14:35:00,80.74,80.75,80.61,80.74,12000.0,80.74,80.75,80.61,80.74,12000.0
2015-03-19 14:40:00,80.74,80.76,80.71,80.71,6500.0,80.74,80.76,80.71,80.71,6500.0
2015-03-19 14:45:00,80.74,80.77,80.64,80.68,9000.0,80.74,80.77,80.64,80.68,9000.0
2015-03-19 14:50:00,80.7,80.74,80.67,80.67,4700.0,80.7,80.74,80.67,80.67,4700.0
2015-03-19 14:55:00,80.66,80.7,80.54,80.55,17400.0,80.66,80.7,80.54,80.55,17400.0
2015-03-19 15:00:00,80.54,80.54,80.49,80.5,9500.0,80.54,80.54,80.49,80.5,9500.0
2015-03-19 15:05:00,80.51,80.52,80.46,80.49,9900.0,80.51,80.52,80.46,80.49,9900.0
2015-03-19 15:10:00,80.51,80.54,80.4,80.51,9700.0,80.51,80.54,80.4,80.51,9700.0
2015-03-19 15:15:00,80.51,80.53,80.44,80.47,18200.0,80.51,80.53,80.44,80.47,18200.0
2015-03-19 15:20:00,80.46,80.51,80.42,80.45,7700.0,80.46,80.51,80.42,80.45,7700.0
2015-03-19 15:25:00,80.46,80.52,80.43,80.43,9400.0,80.46,80.52,80.43,80.43,9400.0
2015-03-19 15:30:00,80.44,80.54,80.43,80.47,13700.0,80.44,80.54,80.43,80.47,13700.0
2015-03-19 15:35:00,80.47,80.56,80.47,80.5,16600.0,80.47,80.56,80.47,80.5,16600.0
2015-03-19 15:40:00,80.52,80.52,80.4,80.41,13500.0,80.52,80.52,80.4,80.41,13500.0
2015-03-19 15:45:00,80.4,80.66,80.38,80.65,28700.0,80.4,80.66,80.38,80.65,28700.0
2015-03-19 15:50:00,80.64,80.64,80.48,80.5,41700.0,80.64,80.64,80.48,80.5,41700.0
2015-03-19 15:55:00,80.49,80.53,80.44,80.46,31600.0,80.49,80.53,80.44,80.46,31600.0
2015-03-20 09:30:00,80.54,81.0,80.49,80.5,43100.0,80.54,81.0,80.49,80.5,43100.0
2015-03-20 09:35:00,80.73,80.73,80.34,80.54,5700.0,80.73,80.73,80.34,80.54,5700.0
2015-03-20 09:40:00,80.55,80.72,80.35,80.51,11500.0,80.55,80.72,80.35,80.51,11500.0
2015-03-20 09:45:00,80.37,80.5,80.32,80.32,2900.0,80.37,80.5,80.32,80.32,2900.0
2015-03-20 09:50:00,80.34,80.45,80.34,80.44,3600.0,80.34,80.45,80.34,80.44,3600.0
2015-03-20 09:55:00,80.45,80.6,80.29,80.43,5500.0,80.45,80.6,80.29,80.43,5500.0
2015-03-20 10:00:00,80.33,80.42,80.27,80.27,3800.0,80.33,80.42,80.27,80.27,3800.0
2015-03-20 10:05:00,80.28,80.29,80.1,80.18,6700.0,80.28,80.29,80.1,80.18,6700.0
2015-03-20 10:10:00,80.25,80.25,80.01,80.06,3800.0,80.25,80.25,80.01,80.06,3800.0
2015-03-20 10:15:00,80.03,80.05,79.85,79.92,8900.0,80.03,80.05,79.85,79.92,8900.0
2015-03-20 10:20:00,79.95,79.98,79.69,79.69,10500.0,79.95,79.98,79.69,79.69,10500.0
2015-03-20 10:25:00,79.81,79.84,79.71,79.78,10900.0,79.81,79.84,79.71,79.78,10900.0
2015-03-20 10:30:00,79.79,79.98,79.79,79.88,13600.0,79.79,79.98,79.79,79.88,13600.0
2015-03-20 10:35:00,79.83,79.92,79.81,79.88,7600.0,79.83,79.92,79.81,79.88,7600.0
2015-03-20 10:40:00,79.89,79.92,79.76,79.76,10300.0,79.89,79.92,79.76,79.76,10300.0
2015-03-20 10:45:00,79.8,79.82,79.32,79.33,17400.0,79.8,79.82,79.32,79.33,17400.0
2015-03-20 10:50:00,79.35,79.65,79.28,79.62,9000.0,79.35,79.65,79.28,79.62,9000.0
2015-03-20 10:55:00,79.65,79.8,79.65,79.77,7800.0,79.65,79.8,79.65,79.77,7800.0
2015-03-20 11:00:00,79.83,79.95,79.83,79.95,3600.0,79.83,79.95,79.83,79.95,3600.0
2015-03-20 11:05:00,79.95,79.95,79.76,79.79,5100.0,79.95,79.95,79.76,79.79,5100.0
2015-03-20 11:10:00,79.81,79.81,79.75,79.75,6700.0,79.81,79.81,79.75,79.75,6700.0
2015-03-20 11:15:00,79.78,79.88,79.76,79.85,4800.0,79.78,79.88,79.76,79.85,4800.0
2015-03-20 11:20:00,79.88,79.88,79.66,79.74,8900.0,79.88,79.88,79.66,79.74,8900.0
2015-03-20 11:25:00,79.71,79.76,79.62,79.65,7600.0,79.71,79.76,79.62,79.65,7600.0
2015-03-20 11:30:00,79.66,79.68,79.6,79.6,5600.0,79.66,79.68,79.6,79.6,5600.0
2015-03-20 11:35:00,79.61,79.73,79.6,79.73,3700.0,79.61,79.73,79.6,79.73,3700.0
2015-03-20 11:40:00,79.78,79.78,79.55,79.6,7100.0,79.78,79.78,79.55,79.6,7100.0
2015-03-20 11:45:00,79.63,79.77,79.5,79.67,15700.0,79.63,79.77,79.5,79.67,15700.0
2015-03-20 11:50:00,79.61,79.66,79.59,79.63,1600.0,79.61,79.66,79.59,79.63,1600.0
2015-03-20 11:55:00,79.67,79.77,79.67,79.76,4300.0,79.67,79.77,79.67,79.76,4300.0
2015-03-20 12:00:00,79.77,79.77,79.73,79.73,3800.0,79.77,79.77,79.73,79.73,3800.0
2015-03-20 12:05:00,79.76,79.77,79.68,79.7,3200.0,79.76,79.77,79.68,79.7,3200.0
2015-03-20 12:10:00,79.7,79.77,79.7,79.77,1200.0,79.7,79.77,79.7,79.77,1200.0
2015-03-20 12:15:00,79.77,79.78,79.73,79.77,5700.0,79.77,79.78,79.73,79.77,5700.0
2015-03-20 12:20:00,79.77,79.77,79.68,79.68,3100.0,79.77,79.77,79.68,79.68,3100.0
2015-03-20 12:25:00,79.68,79.77,79.67,79.74,4200.0,79.68,79.77,79.67,79.74,4200.0
2015-03-20 12:30:00,79.74,79.9,79.73,79.84,4000.0,79.74,79.9,79.73,79.84,4000.0
2015-03-20 12:35:00,79.88,80.02,79.84,80.02,9400.0,79.88,80.02,79.84,80.02,9400.0
2015-03-20 12:40:00,79.99,80.07,79.98,80.05,5500.0,79.99,80.07,79.98,80.05,5500.0
2015-03-20 12:45:00,80.06,80.1,80.02,80.1,4900.0,80.06,80.1,80.02,80.1,4900.0
2015-03-20 12:50:00,80.1,80.25,80.03,80.24,50800.0,80.1,80.25,80.03,80.24,50800.0
2015-03-20 12:55:00,80.21,80.28,80.12,80.15,9700.0,80.21,80.28,80.12,80.15,9700.0
2015-03-20 13:00:00,80.18,80.18,80.1,80.14,700.0,80.18,80.18,80.1,80.14,700.0
2015-03-20 13:05:00,80.14,80.14,79.98,79.99,6300.0,80.14,80.14,79.98,79.99,6300.0
2015-03-20 13:10:00,79.98,79.99,79.92,79.94,8000.0,79.98,79.99,79.92,79.94,8000.0
2015-03-20 13:15:00,79.95,80.0,79.89,80.0,3000.0,79.95,80.0,79.89,80.0,3000.0
2015-03-20 13:20:00,79.96,79.98,79.87,79.94,5500.0,79.96,79.98,79.87,79.94,5500.0
2015-03-20 13:25:00,79.95,79.99,79.93,79.99,2300.0,79.95,79.99,79.93,79.99,2300.0
2015-03-20 13:30:00,79.98,80.02,79.95,80.0,3600.0,79.98,80.02,79.95,80.0,3600.0
2015-03-20 13:35:00,79.98,80.03,79.95,80.03,5600.0,79.98,80.03,79.95,80.03,5600.0
2015-03-20 13:40:00,80.02,80.03,79.98,79.98,6600.0,80.02,80.03,79.98,79.98,6600.0
2015-03-20 13:45:00,79.99,80.01,79.95,79.98,9300.0,79.99,80.01,79.95,79.98,9300.0
2015-03-20 13:50:00,79.98,80.02,79.93,79.94,6600.0,79.98,80.02,79.93,79.94,6600.0
2015-03-20 13:55:00,79.93,80.09,79.9,80.0,29700.0,79.93,80.09,79.9,80.0,29700.0
2015-03-20 14:00:00,80.0,80.02,79.95,80.0,16800.0,80.0,80.02,79.95,80.0,16800.0
2015-03-20 14:05:00,80.02,80.03,79.92,79.98,11900.0,80.02,80.03,79.92,79.98,11900.0
2015-03-20 14:10:00,79.98,80.0,79.97,79.98,4900.0,79.98,80.0,79.97,79.98,4900.0
2015-03-20 14:15:00,80.0,80.07,79.98,80.04,7300.0,80.0,80.07,79.98,80.04,7300.0
2015-03-20 14:20:00,80.03,80.03,79.94,79.99,8900.0,80.03,80.03,79.94,79.99,8900.0
2015-03-20 14:25:00,79.94,80.01,79.87,79.95,5800.0,79.94,80.01,79.87,79.95,5800.0
2015-03-20 14:30:00,79.97,80.0,79.94,79.96,9400.0,79.97,80.0,79.94,79.96,9400.0
2015-03-20 14:35:00,79.99,79.99,79.88,79.88,14000.0,79.99,79.99,79.88,79.88,14000.0
2015-03-20 14:40:00,79.9,79.9,79.7,79.8,6400.0,79.9,79.9,79.7,79.8,6400.0
2015-03-20 14:45:00,79.77,79.87,79.76,79.78,4000.0,79.77,79.87,79.76,79.78,4000.0
2015-03-20 14:50:00,79.82,79.82,79.72,79.73,6800.0,79.82,79.82,79.72,79.73,6800.0
2015-03-20 14:55:00,79.72,79.72,79.55,79.63,7400.0,79.72,79.72,79.55,79.63,7400.0
2015-03-20 15:00:00,79.65,79.66,79.6,79.65,9500.0,79.65,79.66,79.6,79.65,9500.0
2015-03-20 15:05:00,79.64,79.69,79.51,79.57,11000.0,79.64,79.69,79.51,79.57,11000.0
2015-03-20 15:10:00,79.58,79.58,79.33,79.35,10100.0,79.58,79.58,79.33,79.35,10100.0
2015-03-20 15:15:00,79.31,79.43,79.31,79.32,12400.0,79.31,79.43,79.31,79.32,12400.0
2015-03-20 15:20:00,79.36,79.36,79.14,79.14,20200.0,79.36,79.36,79.14,79.14,20200.0
2015-03-20 15:25:00,79.15,79.15,79.0,79.04,28800.0,79.15,79.15,79.0,79.04,28800.0
2015-03-20 15:30:00,79.08,79.11,79.01,79.03,14900.0,79.08,79.11,79.01,79.03,14900.0
2015-03-20 15:35:00,79.05,79.26,79.05,79.15,24900.0,79.05,79.26,79.05,79.15,24900.0
2015-03-20 15:40:00,79.15,79.28,79.12,79.26,30800.0,79.15,79.28,79.12,79.26,30800.0
2015-03-20 15:45:00,79.25,79.47,79.25,79.45,50000.0,79.25,79.47,79.25,79.45,50000.0
2015-03-20 15:50:00,79.44,79.57,79.44,79.5,83600.0,79.44,79.57,79.44,79.5,83600.0
2015-03-20 15:55:00,79.51,79.52,79.31,79.38,103800.0,79.51,79.52,79.31,79.38,103800.0
2015-03-23 09:30:00,79.37,79.37,79.13,79.16,7400.0,79.37,79.37,79.13,79.16,7400.0
2015-03-23 09:35:00,79.14,79.18,78.76,79.17,5800.0,79.14,79.18,78.76,79.17,5800.0
2015-03-23 09:40:00,79.25,79.34,79.21,79.22,4300.0,79.25,79.34,79.21,79.22,4300.0
2015-03-23 09:45:00,79.22,79.31,78.89,79.22,3600.0,79.22,79.31,78.89,79.22,3600.0
2015-03-23 09:50:00,79.26,79.54,79.2,79.54,10500.0,79.26,79.54,79.2,79.54,10500.0
2015-03-23 09:55:00,79.5,79.58,79.26,79.3,10900.0,79.5,79.58,79.26,79.3,10900.0
2015-03-23 10:00:00,79.46,79.55,79.36,79.49,4900.0,79.46,79.55,79.36,79.49,4900.0
2015-03-23 10:05:00,79.49,79.53,79.44,79.5,6300.0,79.49,79.53,79.44,79.5,6300.0
2015-03-23 10:10:00,79.58,79.69,79.57,79.69,2300.0,79.58,79.69,79.57,79.69,2300.0
2015-03-23 10:15:00,79.69,79.82,79.68,79.74,6000.0,79.69,79.82,79.68,79.74,6000.0
2015-03-23 10:20:00,79.74,79.74,79.61,79.67,5600.0,79.74,79.74,79.61,79.67,5600.0
2015-03-23 10:25:00,79.78,79.79,79.68,79.7,1900.0,79.78,79.79,79.68,79.7,1900.0
2015-03-23 10:30:00,79.7,79.73,79.61,79.73,2200.0,79.7,79.73,79.61,79.73,2200.0
2015-03-23 10:35:00,79.72,79.77,79.65,79.72,2600.0,79.72,79.77,79.65,79.72,2600.0
2015-03-23 10:40:00,79.74,79.74,79.43,79.44,4500.0,79.74,79.74,79.43,79.44,4500.0
2015-03-23 10:45:00,79.46,79.72,79.44,79.61,7000.0,79.46,79.72,79.44,79.61,7000.0
2015-03-23 10:50:00,79.61,79.61,79.44,79.44,2000.0,79.61,79.61,79.44,79.44,2000.0
2015-03-23 10:55:00,79.42,79.48,79.36,79.44,5500.0,79.42,79.48,79.36,79.44,5500.0
2015-03-23 11:00:00,79.48,79.53,79.26,79.3,14500.0,79.48,79.53,79.26,79.3,14500.0
2015-03-23 11:05:00,79.32,79.36,79.27,79.33,5700.0,79.32,79.36,79.27,79.33,5700.0
2015-03-23 11:10:00,79.36,79.49,79.27,79.42,6700.0,79.36,79.49,79.27,79.42,6700.0
2015-03-23 11:15:00,79.43,79.48,79.41,79.45,2200.0,79.43,79.48,79.41,79.45,2200.0
2015-03-23 11:20:00,79.44,79.47,79.29,79.29,5700.0,79.44,79.47,79.29,79.29,5700.0
2015-03-23 11:25:00,79.32,79.39,79.25,79.29,14100.0,79.32,79.39,79.25,79.29,14100.0
2015-03-23 11:30:00,79.28,79.4,79.27,79.36,6100.0,79.28,79.4,79.27,79.36,6100.0
2015-03-23 11:35:00,79.37,79.72,79.36,79.72,9500.0,79.37,79.72,79.36,79.72,9500.0
2015-03-23 11:40:00,79.71,79.75,79.63,79.63,4100.0,79.71,79.75,79.63,79.63,4100.0
2015-03-23 11:45:00,79.63,79.75,79.52,79.75,4800.0,79.63,79.75,79.52,79.75,4800.0
2015-03-23 11:50:00,79.69,79.77,79.67,79.75,5200.0,79.69,79.77,79.67,79.75,5200.0
2015-03-23 11:55:00,79.73,79.77,79.7,79.76,2400.0,79.73,79.77,79.7,79.76,2400.0
2015-03-23 12:00:00,79.72,79.72,79.65,79.69,2800.0,79.72,79.72,79.65,79.69,2800.0
2015-03-23 12:05:00,79.65,79.66,79.6,79.61,2200.0,79.65,79.66,79.6,79.61,2200.0
2015-03-23 12:10:00,79.59,79.62,79.5,79.54,4700.0,79.59,79.62,79.5,79.54,4700.0
2015-03-23 12:15:00,79.52,79.55,79.52,79.53,1900.0,79.52,79.55,79.52,79.53,1900.0
2015-03-23 12:20:00,79.52,79.54,79.48,79.54,1700.0,79.52,79.54,79.48,79.54,1700.0
2015-03-23 12:25:00,79.55,79.57,79.52,79.54,1500.0,79.55,79.57,79.52,79.54,1500.0
2015-03-23 12:30:00,79.59,79.62,79.52,79.6,3600.0,79.59,79.62,79.52,79.6,3600.0
2015-03-23 12:35:00,79.57,79.58,79.53,79.54,1000.0,79.57,79.58,79.53,79.54,1000.0
2015-03-23 12:40:00,79.59,79.64,79.58,79.6,2200.0,79.59,79.64,79.58,79.6,2200.0
2015-03-23 12:45:00,79.61,79.62,79.51,79.55,1600.0,79.61,79.62,79.51,79.55,1600.0
2015-03-23 12:50:00,79.52,79.54,79.4,79.46,4700.0,79.52,79.54,79.4,79.46,4700.0
2015-03-23 12:55:00,79.49,79.55,79.43,79.43,4700.0,79.49,79.55,79.43,79.43,4700.0
2015-03-23 13:00:00,79.44,79.45,79.39,79.42,2000.0,79.44,79.45,79.39,79.42,2000.0
2015-03-23 13:05:00,79.43,79.46,79.41,79.43,1500.0,79.43,79.46,79.41,79.43,1500.0
2015-03-23 13:10:00,79.41,79.46,79.37,79.4,3100.0,79.41,79.46,79.37,79.4,3100.0
2015-03-23 13:15:00,79.41,79.42,79.35,79.37,1900.0,79.41,79.42,79.35,79.37,1900.0
2015-03-23 13:20:00,79.38,79.42,79.36,79.42,21100.0,79.38,79.42,79.36,79.42,21100.0
2015-03-23 13:25:00,79.4,79.59,79.4,79.55,4300.0,79.4,79.59,79.4,79.55,4300.0
2015-03-23 13:30:00,79.57,79.61,79.57,79.61,1800.0,79.57,79.61,79.57,79.61,1800.0
2015-03-23 13:35:00,79.63,79.76,79.62,79.74,6200.0,79.63,79.76,79.62,79.74,6200.0
2015-03-23 13:40:00,79.71,79.71,79.61,79.62,2300.0,79.71,79.71,79.61,79.62,2300.0
2015-03-23 13:45:00,79.63,79.64,79.6,79.64,1100.0,79.63,79.64,79.6,79.64,1100.0
2015-03-23 13:50:00,79.62,79.63,79.59,79.6,1200.0,79.62,79.63,79.59,79.6,1200.0
2015-03-23 13:55:00,79.63,79.7,79.61,79.68,2300.0,79.63,79.7,79.61,79.68,2300.0
2015-03-23 14:00:00,79.66,79.71,79.63,79.66,4000.0,79.66,79.71,79.63,79.66,4000.0
2015-03-23 14:05:00,79.66,79.66,79.5,79.57,4900.0,79.66,79.66,79.5,79.57,4900.0
2015-03-23 14:10:00,79.58,79.62,79.54,79.55,1000.0,79.58,79.62,79.54,79.55,1000.0
2015-03-23 14:15:00,79.58,79.58,79.53,79.53,2800.0,79.58,79.58,79.53,79.53,2800.0
2015-03-23 14:20:00,79.55,79.55,79.5,79.51,2400.0,79.55,79.55,79.5,79.51,2400.0
2015-03-23 14:25:00,79.53,79.55,79.41,79.44,25400.0,79.53,79.55,79.41,79.44,25400.0
2015-03-23 14:30:00,79.45,79.47,79.33,79.33,6400.0,79.45,79.47,79.33,79.33,6400.0
2015-03-23 14:35:00,79.31,79.55,79.31,79.54,6100.0,79.31,79.55,79.31,79.54,6100.0
2015-03-23 14:40:00,79.55,79.61,79.51,79.51,2900.0,79.55,79.61,79.51,79.51,2900.0
2015-03-23 14:45:00,79.49,79.55,79.49,79.53,3900.0,79.49,79.55,79.49,79.53,3900.0
2015-03-23 14:50:00,79.48,79.49,79.41,79.44,6200.0,79.48,79.49,79.41,79.44,6200.0
2015-03-23 14:55:00,79.46,79.52,79.45,79.47,3200.0,79.46,79.52,79.45,79.47,3200.0
2015-03-23 15:00:00,79.44,79.56,79.43,79.55,3500.0,79.44,79.56,79.43,79.55,3500.0
2015-03-23 15:05:00,79.53,79.53,79.45,79.53,3200.0,79.53,79.53,79.45,79.53,3200.0
2015-03-23 15:10:00,79.5,79.55,79.5,79.55,3300.0,79.5,79.55,79.5,79.55,3300.0
2015-03-23 15:15:00,79.57,79.57,79.45,79.48,5100.0,79.57,79.57,79.45,79.48,5100.0
2015-03-23 15:20:00,79.48,79.61,79.48,79.54,7100.0,79.48,79.61,79.48,79.54,7100.0
2015-03-23 15:25:00,79.53,79.54,79.43,79.44,5400.0,79.53,79.54,79.43,79.44,5400.0
2015-03-23 15:30:00,79.45,79.52,79.4,79.46,32700.0,79.45,79.52,79.4,79.46,32700.0
2015-03-23 15:35:00,79.44,79.45,79.41,79.44,4800.0,79.44,79.45,79.41,79.44,4800.0
2015-03-23 15:40:00,79.44,79.48,79.42,79.42,7300.0,79.44,79.48,79.42,79.42,7300.0
2015-03-23 15:45:00,79.41,79.42,79.34,79.4,20100.0,79.41,79.42,79.34,79.4,20100.0
2015-03-23 15:50:00,79.39,79.4,79.31,79.37,17700.0,79.39,79.4,79.31,79.37,17700.0
2015-03-23 15:55:00,79.36,79.37,79.25,79.25,20000.0,79.36,79.37,79.25,79.25,20000.0
2015-03-24 09:30:00,79.28,79.64,79.24,79.44,11000.0,79.28,79.64,79.24,79.44,11000.0
2015-03-24 09:35:00,79.36,79.37,79.16,79.16,4000.0,79.36,79.37,79.16,79.16,4000.0
2015-03-24 09:40:00,79.13,79.41,79.13,79.35,3300.0,79.13,79.41,79.13,79.35,3300.0
2015-03-24 09:45:00,79.37,79.75,79.31,79.75,2500.0,79.37,79.75,79.31,79.75,2500.0
2015-03-24 09:50:00,79.74,79.87,79.69,79.69,3300.0,79.74,79.87,79.69,79.69,3300.0
2015-03-24 09:55:00,79.74,79.75,79.44,79.44,5700.0,79.74,79.75,79.44,79.44,5700.0
2015-03-24 10:00:00,79.5,79.67,79.39,79.52,3700.0,79.5,79.67,79.39,79.52,3700.0
2015-03-24 10:05:00,79.65,79.68,79.3,79.46,4300.0,79.65,79.68,79.3,79.46,4300.0
2015-03-24 10:10:00,79.4,79.6,79.4,79.52,4500.0,79.4,79.6,79.4,79.52,4500.0
2015-03-24 10:15:00,79.56,79.71,79.51,79.54,5100.0,79.56,79.71,79.51,79.54,5100.0
2015-03-24 10:20:00,79.47,79.54,79.44,79.52,3400.0,79.47,79.54,79.44,79.52,3400.0
2015-03-24 10:25:00,79.5,79.72,79.47,79.67,2600.0,79.5,79.72,79.47,79.67,2600.0
2015-03-24 10:30:00,79.67,79.67,79.53,79.6,5300.0,79.67,79.67,79.53,79.6,5300.0
2015-03-24 10:35:00,79.62,79.79,79.6,79.79,3700.0,79.62,79.79,79.6,79.79,3700.0
2015-03-24 10:40:00,79.79,79.79,79.67,79.69,10700.0,79.79,79.79,79.67,79.69,10700.0
2015-03-24 10:45:00,79.7,79.85,79.67,79.81,6000.0,79.7,79.85,79.67,79.81,6000.0
2015-03-24 10:50:00,79.8,79.94,79.8,79.86,3700.0,79.8,79.94,79.8,79.86,3700.0
2015-03-24 10:55:00,79.9,80.01,79.86,79.97,6700.0,79.9,80.01,79.86,79.97,6700.0
2015-03-24 11:00:00,79.97,80.12,79.92,80.12,4900.0,79.97,80.12,79.92,80.12,4900.0
2015-03-24 11:05:00,80.11,80.15,79.96,80.03,13100.0,80.11,80.15,79.96,80.03,13100.0
2015-03-24 11:10:00,80.03,80.17,79.99,80.1,13100.0,80.03,80.17,79.99,80.1,13100.0
2015-03-24 11:15:00,80.15,80.3,80.04,80.26,4300.0,80.15,80.3,80.04,80.26,4300.0
2015-03-24 11:20:00,80.27,80.38,80.27,80.35,1500.0,80.27,80.38,80.27,80.35,1500.0
2015-03-24 11:25:00,80.35,80.39,80.26,80.35,5100.0,80.35,80.39,80.26,80.35,5100.0
2015-03-24 11:30:00,80.35,80.35,80.17,80.28,6300.0,80.35,80.35,80.17,80.28,6300.0
2015-03-24 11:35:00,80.23,80.38,80.19,80.2,8200.0,80.23,80.38,80.19,80.2,8200.0
2015-03-24 11:40:00,80.18,80.38,80.15,80.32,11700.0,80.18,80.38,80.15,80.32,11700.0
2015-03-24 11:45:00,80.33,80.37,80.33,80.34,900.0,80.33,80.37,80.33,80.34,900.0
2015-03-24 11:50:00,80.34,80.36,80.26,80.26,3200.0,80.34,80.36,80.26,80.26,3200.0
2015-03-24 11:55:00,80.23,80.34,80.17,80.29,12500.0,80.23,80.34,80.17,80.29,12500.0
2015-03-24 12:00:00,80.32,80.32,80.21,80.22,3100.0,80.32,80.32,80.21,80.22,3100.0
2015-03-24 12:05:00,80.21,80.33,80.21,80.27,11700.0,80.21,80.33,80.21,80.27,11700.0
2015-03-24 12:10:00,80.27,80.33,80.18,80.25,10300.0,80.27,80.33,80.18,80.25,10300.0
2015-03-24 12:15:00,80.23,80.3,80.15,80.2,9300.0,80.23,80.3,80.15,80.2,9300.0
2015-03-24 12:20:00,80.2,80.33,80.2,80.28,3900.0,80.2,80.33,80.2,80.28,3900.0
2015-03-24 12:25:00,80.23,80.28,80.11,80.11,2600.0,80.23,80.28,80.11,80.11,2600.0
2015-03-24 12:30:00,80.11,80.14,79.94,80.05,5600.0,80.11,80.14,79.94,80.05,5600.0
2015-03-24 12:35:00,80.01,80.03,79.93,80.03,2100.0,80.01,80.03,79.93,80.03,2100.0
2015-03-24 12:40:00,80.06,80.15,80.06,80.12,1200.0,80.06,80.15,80.06,80.12,1200.0
2015-03-24 12:45:00,80.15,80.25,80.14,80.24,1800.0,80.15,80.25,80.14,80.24,1800.0
2015-03-24 12:50:00,80.21,80.21,80.11,80.11,3400.0,80.21,80.21,80.11,80.11,3400.0
2015-03-24 12:55:00,80.11,80.16,79.99,79.99,10800.0,80.11,80.16,79.99,79.99,10800.0
2015-03-24 13:00:00,80.03,80.15,80.03,80.08,2400.0,80.03,80.15,80.03,80.08,2400.0
2015-03-24 13:05:00,80.11,80.16,79.97,79.97,4000.0,80.11,80.16,79.97,79.97,4000.0
2015-03-24 13:10:00,79.94,80.15,79.94,80.13,4000.0,79.94,80.15,79.94,80.13,4000.0
2015-03-24 13:15:00,80.13,80.13,80.05,80.05,3100.0,80.13,80.13,80.05,80.05,3100.0
2015-03-24 13:20:00,80.02,80.02,79.94,79.96,1600.0,80.02,80.02,79.94,79.96,1600.0
2015-03-24 13:25:00,79.93,79.94,79.8,79.84,3300.0,79.93,79.94,79.8,79.84,3300.0
2015-03-24 13:30:00,79.88,79.88,79.78,79.86,2000.0,79.88,79.88,79.78,79.86,2000.0
2015-03-24 13:35:00,79.89,79.89,79.83,79.87,3500.0,79.89,79.89,79.83,79.87,3500.0
2015-03-24 13:40:00,79.86,79.86,79.83,79.83,1900.0,79.86,79.86,79.83,79.83,1900.0
2015-03-24 13:45:00,79.83,79.85,79.66,79.77,7500.0,79.83,79.85,79.66,79.77,7500.0
2015-03-24 13:50:00,79.73,79.93,79.73,79.92,1900.0,79.73,79.93,79.73,79.92,1900.0
2015-03-24 13:55:00,79.86,79.89,79.85,79.87,1800.0,79.86,79.89,79.85,79.87,1800.0
2015-03-24 14:00:00,79.85,79.85,79.75,79.76,4900.0,79.85,79.85,79.75,79.76,4900.0
2015-03-24 14:05:00,79.68,79.71,79.62,79.7,5900.0,79.68,79.71,79.62,79.7,5900.0
2015-03-24 14:10:00,79.69,79.71,79.62,79.62,8500.0,79.69,79.71,79.62,79.62,8500.0
2015-03-24 14:15:00,79.62,79.68,79.57,79.59,17200.0,79.62,79.68,79.57,79.59,17200.0
2015-03-24 14:20:00,79.59,79.68,79.56,79.63,18500.0,79.59,79.68,79.56,79.63,18500.0
2015-03-24 14:25:00,79.65,79.72,79.61,79.71,5300.0,79.65,79.72,79.61,79.71,5300.0
2015-03-24 14:30:00,79.69,79.7,79.56,79.57,3400.0,79.69,79.7,79.56,79.57,3400.0
2015-03-24 14:35:00,79.58,79.6,79.39,79.39,6200.0,79.58,79.6,79.39,79.39,6200.0
2015-03-24 14:40:00,79.41,79.49,79.35,79.49,7100.0,79.41,79.49,79.35,79.49,7100.0
2015-03-24 14:45:00,79.51,79.52,79.45,79.49,8600.0,79.51,79.52,79.45,79.49,8600.0
2015-03-24 14:50:00,79.49,79.51,79.42,79.5,5100.0,79.49,79.51,79.42,79.5,5100.0
2015-03-24 14:55:00,79.49,79.49,79.32,79.36,3700.0,79.49,79.49,79.32,79.36,3700.0
2015-03-24 15:00:00,79.34,79.45,79.34,79.38,5400.0,79.34,79.45,79.34,79.38,5400.0
2015-03-24 15:05:00,79.41,79.46,79.34,79.34,3700.0,79.41,79.46,79.34,79.34,3700.0
2015-03-24 15:10:00,79.37,79.44,79.28,79.28,6900.0,79.37,79.44,79.28,79.28,6900.0
2015-03-24 15:15:00,79.29,79.36,79.26,79.31,4200.0,79.29,79.36,79.26,79.31,4200.0
2015-03-24 15:20:00,79.29,79.29,79.05,79.1,11700.0,79.29,79.29,79.05,79.1,11700.0
2015-03-24 15:25:00,79.1,79.19,79.1,79.13,6300.0,79.1,79.19,79.1,79.13,6300.0
2015-03-24 15:30:00,79.16,79.29,79.14,79.29,10200.0,79.16,79.29,79.14,79.29,10200.0
2015-03-24 15:35:00,79.28,79.29,79.26,79.29,12500.0,79.28,79.29,79.26,79.29,12500.0
2015-03-24 15:40:00,79.28,79.29,79.21,79.21,9600.0,79.28,79.29,79.21,79.21,9600.0
2015-03-24 15:45:00,79.22,79.35,79.2,79.34,19500.0,79.22,79.35,79.2,79.34,19500.0
2015-03-24 15:50:00,79.33,79.34,79.22,79.31,25300.0,79.33,79.34,79.22,79.31,25300.0
2015-03-24 15:55:00,79.3,79.31,79.17,79.21,25800.0,79.3,79.31,79.17,79.21,25800.0
2015-03-25 09:30:00,79.49,79.49,79.2,79.28,7100.0,79.49,79.49,79.2,79.28,7100.0
2015-03-25 09:35:00,79.27,79.27,78.63,79.01,9600.0,79.27,79.27,78.63,79.01,9600.0
2015-03-25 09:40:00,79.0,79.0,78.72,78.96,6000.0,79.0,79.0,78.72,78.96,6000.0
2015-03-25 09:45:00,78.83,78.83,78.36,78.58,7900.0,78.83,78.83,78.36,78.58,7900.0
2015-03-25 09:50:00,78.59,78.72,78.57,78.72,5800.0,78.59,78.72,78.57,78.72,5800.0
2015-03-25 09:55:00,78.72,78.72,78.23,78.43,8500.0,78.72,78.72,78.23,78.43,8500.0
2015-03-25 10:00:00,78.42,78.51,78.23,78.24,5200.0,78.42,78.51,78.23,78.24,5200.0
2015-03-25 10:05:00,78.24,78.37,78.18,78.23,10100.0,78.24,78.37,78.18,78.23,10100.0
2015-03-25 10:10:00,78.21,78.33,78.08,78.33,16200.0,78.21,78.33,78.08,78.33,16200.0
2015-03-25 10:15:00,78.33,78.33,78.06,78.21,14800.0,78.33,78.33,78.06,78.21,14800.0
2015-03-25 10:20:00,78.21,78.45,78.19,78.3,6900.0,78.21,78.45,78.19,78.3,6900.0
2015-03-25 10:25:00,78.26,78.31,78.17,78.24,6600.0,78.26,78.31,78.17,78.24,6600.0
2015-03-25 10:30:00,78.19,78.2,78.07,78.16,3900.0,78.19,78.2,78.07,78.16,3900.0
2015-03-25 10:35:00,78.16,78.16,77.9,77.95,8500.0,78.16,78.16,77.9,77.95,8500.0
2015-03-25 10:40:00,77.96,78.06,77.92,77.93,4200.0,77.96,78.06,77.92,77.93,4200.0
2015-03-25 10:45:00,77.9,78.03,77.89,77.98,14200.0,77.9,78.03,77.89,77.98,14200.0
2015-03-25 10:50:00,77.98,77.98,77.77,77.87,20400.0,77.98,77.98,77.77,77.87,20400.0
2015-03-25 10:55:00,77.8,77.82,77.63,77.82,32600.0,77.8,77.82,77.63,77.82,32600.0
2015-03-25 11:00:00,77.8,77.87,77.75,77.82,27500.0,77.8,77.87,77.75,77.82,27500.0
2015-03-25 11:05:00,77.81,77.82,77.75,77.79,9900.0,77.81,77.82,77.75,77.79,9900.0
2015-03-25 11:10:00,77.75,78.09,77.75,78.07,25800.0,77.75,78.09,77.75,78.07,25800.0
2015-03-25 11:15:00,78.1,78.1,77.81,78.0,12700.0,78.1,78.1,77.81,78.0,12700.0
2015-03-25 11:20:00,77.98,78.04,77.75,77.97,9500.0,77.98,78.04,77.75,77.97,9500.0
2015-03-25 11:25:00,77.97,78.04,77.78,77.87,14300.0,77.97,78.04,77.78,77.87,14300.0
2015-03-25 11:30:00,77.83,77.88,77.35,77.54,40600.0,77.83,77.88,77.35,77.54,40600.0
2015-03-25 11:35:00,77.55,77.58,77.12,77.23,21500.0,77.55,77.58,77.12,77.23,21500.0
2015-03-25 11:40:00,77.23,77.25,76.94,77.01,27600.0,77.23,77.25,76.94,77.01,27600.0
2015-03-25 11:45:00,77.06,77.09,76.98,77.08,6200.0,77.06,77.09,76.98,77.08,6200.0
2015-03-25 11:50:00,77.09,77.23,77.09,77.23,16300.0,77.09,77.23,77.09,77.23,16300.0
2015-03-25 11:55:00,77.23,77.23,77.03,77.23,4900.0,77.23,77.23,77.03,77.23,4900.0
2015-03-25 12:00:00,77.24,77.46,77.07,77.18,15400.0,77.24,77.46,77.07,77.18,15400.0
2015-03-25 12:05:00,77.21,77.21,76.73,76.89,36400.0,77.21,77.21,76.73,76.89,36400.0
2015-03-25 12:10:00,76.86,76.94,76.86,76.94,2700.0,76.86,76.94,76.86,76.94,2700.0
2015-03-25 12:15:00,76.94,77.03,76.75,76.81,8900.0,76.94,77.03,76.75,76.81,8900.0
2015-03-25 12:20:00,76.78,76.8,76.31,76.59,21400.0,76.78,76.8,76.31,76.59,21400.0
2015-03-25 12:25:00,76.61,76.75,76.57,76.75,10500.0,76.61,76.75,76.57,76.75,10500.0
2015-03-25 12:30:00,76.75,77.08,76.74,77.08,11300.0,76.75,77.08,76.74,77.08,11300.0
2015-03-25 12:35:00,77.09,77.3,77.02,77.28,20700.0,77.09,77.3,77.02,77.28,20700.0
2015-03-25 12:40:00,77.25,77.26,76.64,76.85,12300.0,77.25,77.26,76.64,76.85,12300.0
2015-03-25 12:45:00,76.84,77.06,76.84,77.06,5000.0,76.84,77.06,76.84,77.06,5000.0
2015-03-25 12:50:00,77.03,77.26,77.03,77.25,5300.0,77.03,77.26,77.03,77.25,5300.0
2015-03-25 12:55:00,77.23,77.31,77.22,77.31,3200.0,77.23,77.31,77.22,77.31,3200.0
2015-03-25 13:00:00,77.32,77.38,77.2,77.34,8400.0,77.32,77.38,77.2,77.34,8400.0
2015-03-25 13:05:00,77.34,77.37,77.24,77.33,6500.0,77.34,77.37,77.24,77.33,6500.0
2015-03-25 13:10:00,77.3,77.33,77.19,77.31,7800.0,77.3,77.33,77.19,77.31,7800.0
2015-03-25 13:15:00,77.3,77.3,77.14,77.17,88600.0,77.3,77.3,77.14,77.17,88600.0
2015-03-25 13:20:00,77.17,77.19,76.94,76.97,3800.0,77.17,77.19,76.94,76.97,3800.0
2015-03-25 13:25:00,77.01,77.1,76.95,77.05,2900.0,77.01,77.1,76.95,77.05,2900.0
2015-03-25 13:30:00,77.07,77.07,76.6,76.84,39500.0,77.07,77.07,76.6,76.84,39500.0
2015-03-25 13:35:00,76.8,77.02,76.78,77.02,3500.0,76.8,77.02,76.78,77.02,3500.0
2015-03-25 13:40:00,77.02,77.23,77.02,77.2,4800.0,77.02,77.23,77.02,77.2,4800.0
2015-03-25 13:45:00,77.2,77.21,77.03,77.03,3900.0,77.2,77.21,77.03,77.03,3900.0
2015-03-25 13:50:00,77.03,77.16,77.01,77.06,5300.0,77.03,77.16,77.01,77.06,5300.0
2015-03-25 13:55:00,77.0,77.04,76.95,77.02,6000.0,77.0,77.04,76.95,77.02,6000.0
2015-03-25 14:00:00,76.97,77.17,76.95,77.17,5700.0,76.97,77.17,76.95,77.17,5700.0
2015-03-25 14:05:00,77.16,77.17,77.0,77.15,7800.0,77.16,77.17,77.0,77.15,7800.0
2015-03-25 14:10:00,77.15,77.15,77.07,77.08,4600.0,77.15,77.15,77.07,77.08,4600.0
2015-03-25 14:15:00,77.08,77.17,77.05,77.17,9100.0,77.08,77.17,77.05,77.17,9100.0
2015-03-25 14:20:00,77.16,77.17,77.08,77.17,4600.0,77.16,77.17,77.08,77.17,4600.0
2015-03-25 14:25:00,77.13,77.27,77.13,77.27,5500.0,77.13,77.27,77.13,77.27,5500.0
2015-03-25 14:30:00,77.23,77.27,77.05,77.2,7400.0,77.23,77.27,77.05,77.2,7400.0
2015-03-25 14:35:00,77.17,77.18,76.99,77.01,10200.0,77.17,77.18,76.99,77.01,10200.0
2015-03-25 14:40:00,76.98,77.02,76.87,76.94,99100.0,76.98,77.02,76.87,76.94,99100.0
2015-03-25 14:45:00,76.9,76.91,76.75,76.79,9200.0,76.9,76.91,76.75,76.79,9200.0
2015-03-25 14:50:00,76.81,76.84,76.74,76.77,11500.0,76.81,76.84,76.74,76.77,11500.0
2015-03-25 14:55:00,76.81,76.81,76.7,76.7,8500.0,76.81,76.81,76.7,76.7,8500.0
2015-03-25 15:00:00,76.74,76.81,76.49,76.53,18200.0,76.74,76.81,76.49,76.53,18200.0
2015-03-25 15:05:00,76.5,76.57,76.46,76.51,9800.0,76.5,76.57,76.46,76.51,9800.0
2015-03-25 15:10:00,76.49,76.54,76.44,76.51,13300.0,76.49,76.54,76.44,76.51,13300.0
2015-03-25 15:15:00,76.51,76.51,76.4,76.47,9200.0,76.51,76.51,76.4,76.47,9200.0
2015-03-25 15:20:00,76.48,76.54,76.35,76.48,12800.0,76.48,76.54,76.35,76.48,12800.0
2015-03-25 15:25:00,76.49,76.5,76.28,76.3,19800.0,76.49,76.5,76.28,76.3,19800.0
2015-03-25 15:30:00,76.3,76.5,76.3,76.49,14000.0,76.3,76.5,76.3,76.49,14000.0
2015-03-25 15:35:00,76.48,76.5,76.38,76.4,21200.0,76.48,76.5,76.38,76.4,21200.0
2015-03-25 15:40:00,76.42,76.5,76.35,76.5,27900.0,76.42,76.5,76.35,76.5,27900.0
2015-03-25 15:45:00,76.5,76.5,76.14,76.22,59400.0,76.5,76.5,76.14,76.22,59400.0
2015-03-25 15:50:00,76.22,76.3,76.11,76.17,62200.0,76.22,76.3,76.11,76.17,62200.0
2015-03-25 15:55:00,76.18,76.26,76.17,76.2,87000.0,76.18,76.26,76.17,76.2,87000.0
2015-03-26 09:30:00,75.56,75.63,75.0,75.55,42600.0,75.56,75.63,75.0,75.55,42600.0
2015-03-26 09:35:00,75.63,75.93,75.54,75.82,18500.0,75.63,75.93,75.54,75.82,18500.0
2015-03-26 09:40:00,75.9,76.17,75.63,75.7,66600.0,75.9,76.17,75.63,75.7,66600.0
2015-03-26 09:45:00,75.67,75.94,75.64,75.94,18700.0,75.67,75.94,75.64,75.94,18700.0
2015-03-26 09:50:00,76.06,76.33,75.91,76.26,22200.0,76.06,76.33,75.91,76.26,22200.0
2015-03-26 09:55:00,76.26,76.42,76.07,76.07,60600.0,76.26,76.42,76.07,76.07,60600.0
2015-03-26 10:00:00,76.07,76.31,76.01,76.03,15100.0,76.07,76.31,76.01,76.03,15100.0
2015-03-26 10:05:00,76.04,76.04,75.59,75.8,15800.0,76.04,76.04,75.59,75.8,15800.0
2015-03-26 10:10:00,75.8,75.88,75.72,75.72,8200.0,75.8,75.88,75.72,75.72,8200.0
2015-03-26 10:15:00,75.71,75.81,75.58,75.59,14400.0,75.71,75.81,75.58,75.59,14400.0
2015-03-26 10:20:00,75.6,75.97,75.6,75.97,10800.0,75.6,75.97,75.6,75.97,10800.0
2015-03-26 10:25:00,75.92,76.0,75.91,75.93,18500.0,75.92,76.0,75.91,75.93,18500.0
2015-03-26 10:30:00,75.91,76.02,75.9,75.97,20300.0,75.91,76.02,75.9,75.97,20300.0
2015-03-26 10:35:00,76.0,76.17,75.95,76.02,30300.0,76.0,76.17,75.95,76.02,30300.0
2015-03-26 10:40:00,76.03,76.36,76.0,76.27,39800.0,76.03,76.36,76.0,76.27,39800.0
2015-03-26 10:45:00,76.24,76.31,76.21,76.23,9400.0,76.24,76.31,76.21,76.23,9400.0
2015-03-26 10:50:00,76.23,76.35,76.22,76.3,16100.0,76.23,76.35,76.22,76.3,16100.0
2015-03-26 10:55:00,76.3,76.36,76.19,76.36,26800.0,76.3,76.36,76.19,76.36,26800.0
2015-03-26 11:00:00,76.32,76.42,76.31,76.38,12300.0,76.32,76.42,76.31,76.38,12300.0
2015-03-26 11:05:00,76.35,76.51,76.35,76.48,15500.0,76.35,76.51,76.35,76.48,15500.0
2015-03-26 11:10:00,76.52,76.52,76.39,76.42,9900.0,76.52,76.52,76.39,76.42,9900.0
2015-03-26 11:15:00,76.42,76.54,76.35,76.39,9000.0,76.42,76.54,76.35,76.39,9000.0
2015-03-26 11:20:00,76.41,76.45,76.27,76.37,7800.0,76.41,76.45,76.27,76.37,7800.0
2015-03-26 11:25:00,76.38,76.46,76.36,76.41,4900.0,76.38,76.46,76.36,76.41,4900.0
2015-03-26 11:30:00,76.37,76.49,76.32,76.48,8000.0,76.37,76.49,76.32,76.48,8000.0
2015-03-26 11:35:00,76.47,76.54,76.46,76.46,3900.0,76.47,76.54,76.46,76.46,3900.0
2015-03-26 11:40:00,76.45,76.73,76.45,76.67,9700.0,76.45,76.73,76.45,76.67,9700.0
2015-03-26 11:45:00,76.69,76.87,76.62,76.86,22500.0,76.69,76.87,76.62,76.86,22500.0
2015-03-26 11:50:00,76.89,77.02,76.86,77.02,12200.0,76.89,77.02,76.86,77.02,12200.0
2015-03-26 11:55:00,76.99,77.28,76.98,77.28,9500.0,76.99,77.28,76.98,77.28,9500.0
2015-03-26 12:00:00,77.29,77.46,77.26,77.45,12700.0,77.29,77.46,77.26,77.45,12700.0
2015-03-26 12:05:00,77.45,77.54,77.4,77.53,8300.0,77.45,77.54,77.4,77.53,8300.0
2015-03-26 12:10:00,77.54,77.68,77.37,77.38,20500.0,77.54,77.68,77.37,77.38,20500.0
2015-03-26 12:15:00,77.4,77.42,77.29,77.3,52500.0,77.4,77.42,77.29,77.3,52500.0
2015-03-26 12:20:00,77.32,77.49,77.29,77.41,9400.0,77.32,77.49,77.29,77.41,9400.0
2015-03-26 12:25:00,77.39,77.39,77.16,77.16,13500.0,77.39,77.39,77.16,77.16,13500.0
2015-03-26 12:30:00,77.14,77.16,76.93,76.98,11700.0,77.14,77.16,76.93,76.98,11700.0
2015-03-26 12:35:00,76.98,77.03,76.88,77.02,6600.0,76.98,77.03,76.88,77.02,6600.0
2015-03-26 12:40:00,76.98,77.01,76.85,76.95,3100.0,76.98,77.01,76.85,76.95,3100.0
2015-03-26 12:45:00,76.91,77.08,76.9,77.01,12000.0,76.91,77.08,76.9,77.01,12000.0
2015-03-26 12:50:00,77.02,77.17,76.96,77.17,35900.0,77.02,77.17,76.96,77.17,35900.0
2015-03-26 12:55:00,77.18,77.18,76.89,76.92,16900.0,77.18,77.18,76.89,76.92,16900.0
2015-03-26 13:00:00,76.95,77.15,76.95,77.1,8100.0,76.95,77.15,76.95,77.1,8100.0
2015-03-26 13:05:00,77.09,77.1,76.93,76.99,11000.0,77.09,77.1,76.93,76.99,11000.0
2015-03-26 13:10:00,77.0,77.09,77.0,77.06,7800.0,77.0,77.09,77.0,77.06,7800.0
2015-03-26 13:15:00,77.1,77.23,77.09,77.2,5600.0,77.1,77.23,77.09,77.2,5600.0
2015-03-26 13:20:00,77.2,77.22,77.06,77.1,8700.0,77.2,77.22,77.06,77.1,8700.0
2015-03-26 13:25:00,77.14,77.18,77.1,77.18,5900.0,77.14,77.18,77.1,77.18,5900.0
2015-03-26 13:30:00,77.21,77.3,77.09,77.3,8600.0,77.21,77.3,77.09,77.3,8600.0
2015-03-26 13:35:00,77.31,77.38,77.2,77.32,17400.0,77.31,77.38,77.2,77.32,17400.0
2015-03-26 13:40:00,77.32,77.56,77.32,77.48,22000.0,77.32,77.56,77.32,77.48,22000.0
2015-03-26 13:45:00,77.44,77.53,77.36,77.49,5500.0,77.44,77.53,77.36,77.49,5500.0
2015-03-26 13:50:00,77.46,77.53,77.43,77.48,7700.0,77.46,77.53,77.43,77.48,7700.0
2015-03-26 13:55:00,77.49,77.54,77.36,77.36,11600.0,77.49,77.54,77.36,77.36,11600.0
2015-03-26 14:00:00,77.37,77.47,77.34,77.47,7500.0,77.37,77.47,77.34,77.47,7500.0
2015-03-26 14:05:00,77.47,77.47,77.16,77.21,10100.0,77.47,77.47,77.16,77.21,10100.0
2015-03-26 14:10:00,77.27,77.35,77.17,77.21,11000.0,77.27,77.35,77.17,77.21,11000.0
2015-03-26 14:15:00,77.2,77.35,77.2,77.3,12100.0,77.2,77.35,77.2,77.3,12100.0
2015-03-26 14:20:00,77.28,77.3,76.94,76.94,19200.0,77.28,77.3,76.94,76.94,19200.0
2015-03-26 14:25:00,76.96,77.12,76.95,76.97,23300.0,76.96,77.12,76.95,76.97,23300.0
2015-03-26 14:30:00,77.01,77.03,76.82,76.84,23500.0,77.01,77.03,76.82,76.84,23500.0
2015-03-26 14:35:00,76.84,77.05,76.75,76.79,23000.0,76.84,77.05,76.75,76.79,23000.0
2015-03-26 14:40:00,76.82,77.1,76.82,77.09,7900.0,76.82,77.1,76.82,77.09,7900.0
2015-03-26 14:45:00,77.09,77.1,76.92,76.92,10100.0,77.09,77.1,76.92,76.92,10100.0
2015-03-26 14:50:00,76.9,76.9,76.72,76.76,15400.0,76.9,76.9,76.72,76.76,15400.0
2015-03-26 14:55:00,76.77,76.97,76.77,76.92,11400.0,76.77,76.97,76.77,76.92,11400.0
2015-03-26 15:00:00,76.86,76.89,76.78,76.79,9200.0,76.86,76.89,76.78,76.79,9200.0
2015-03-26 15:05:00,76.81,76.93,76.71,76.93,10700.0,76.81,76.93,76.71,76.93,10700.0
2015-03-26 15:10:00,76.93,76.98,76.92,76.94,6300.0,76.93,76.98,76.92,76.94,6300.0
2015-03-26 15:15:00,76.95,77.0,76.93,76.94,9000.0,76.95,77.0,76.93,76.94,9000.0
2015-03-26 15:20:00,76.93,77.0,76.89,76.9,12100.0,76.93,77.0,76.89,76.9,12100.0
2015-03-26 15:25:00,76.91,77.05,76.91,77.02,14800.0,76.91,77.05,76.91,77.02,14800.0
2015-03-26 15:30:00,77.02,77.03,76.94,76.98,21200.0,77.02,77.03,76.94,76.98,21200.0
2015-03-26 15:35:00,76.99,77.08,76.94,76.97,18500.0,76.99,77.08,76.94,76.97,18500.0
2015-03-26 15:40:00,76.95,77.03,76.91,77.03,18700.0,76.95,77.03,76.91,77.03,18700.0
2015-03-26 15:45:00,76.99,77.16,76.92,77.16,22900.0,76.99,77.16,76.92,77.16,22900.0
2015-03-26 15:50:00,77.15,77.2,77.13,77.15,31300.0,77.15,77.2,77.13,77.15,31300.0
2015-03-26 15:55:00,77.15,77.17,77.0,77.01,64900.0,77.15,77.17,77.0,77.01,64900.0
2015-03-27 09:30:00,77.31,77.36,77.03,77.36,15700.0,77.31,77.36,77.03,77.36,15700.0
2015-03-27 09:35:00,77.52,78.02,77.51,77.98,14800.0,77.52,78.02,77.51,77.98,14800.0
2015-03-27 09:40:00,77.84,78.06,77.65,78.05,11400.0,77.84,78.06,77.65,78.05,11400.0
2015-03-27 09:45:00,77.96,77.96,77.57,77.72,6500.0,77.96,77.96,77.57,77.72,6500.0
2015-03-27 09:50:00,77.72,77.73,77.51,77.59,9900.0,77.72,77.73,77.51,77.59,9900.0
2015-03-27 09:55:00,77.65,77.8,77.44,77.67,13500.0,77.65,77.8,77.44,77.67,13500.0
2015-03-27 10:00:00,77.68,77.78,77.5,77.67,15000.0,77.68,77.78,77.5,77.67,15000.0
2015-03-27 10:05:00,77.73,77.73,77.45,77.52,4600.0,77.73,77.73,77.45,77.52,4600.0
2015-03-27 10:10:00,77.58,77.58,77.24,77.33,16800.0,77.58,77.58,77.24,77.33,16800.0
2015-03-27 10:15:00,77.34,77.34,76.9,77.09,11400.0,77.34,77.34,76.9,77.09,11400.0
2015-03-27 10:20:00,77.1,77.35,77.07,77.35,11000.0,77.1,77.35,77.07,77.35,11000.0
2015-03-27 10:25:00,77.44,77.49,77.16,77.33,4400.0,77.44,77.49,77.16,77.33,4400.0
2015-03-27 10:30:00,77.35,77.4,77.26,77.34,5400.0,77.35,77.4,77.26,77.34,5400.0
2015-03-27 10:35:00,77.35,77.84,77.35,77.83,9400.0,77.35,77.84,77.35,77.83,9400.0
2015-03-27 10:40:00,77.85,77.86,77.72,77.81,2500.0,77.85,77.86,77.72,77.81,2500.0
2015-03-27 10:45:00,77.78,77.78,77.54,77.54,5300.0,77.78,77.78,77.54,77.54,5300.0
2015-03-27 10:50:00,77.54,77.65,77.51,77.63,5400.0,77.54,77.65,77.51,77.63,5400.0
2015-03-27 10:55:00,77.63,77.92,77.61,77.92,8000.0,77.63,77.92,77.61,77.92,8000.0
2015-03-27 11:00:00,77.87,77.97,77.78,77.79,4800.0,77.87,77.97,77.78,77.79,4800.0
2015-03-27 11:05:00,77.71,77.79,77.51,77.52,10900.0,77.71,77.79,77.51,77.52,10900.0
2015-03-27 11:10:00,77.51,77.64,77.45,77.64,5700.0,77.51,77.64,77.45,77.64,5700.0
2015-03-27 11:15:00,77.58,77.6,77.4,77.46,6300.0,77.58,77.6,77.4,77.46,6300.0
2015-03-27 11:20:00,77.41,77.48,77.39,77.4,5900.0,77.41,77.48,77.39,77.4,5900.0
2015-03-27 11:25:00,77.43,77.43,77.18,77.22,3300.0,77.43,77.43,77.18,77.22,3300.0
2015-03-27 11:30:00,77.26,77.38,77.17,77.34,6900.0,77.26,77.38,77.17,77.34,6900.0
2015-03-27 11:35:00,77.33,77.58,77.24,77.55,5200.0,77.33,77.58,77.24,77.55,5200.0
2015-03-27 11:40:00,77.5,77.51,77.41,77.51,3100.0,77.5,77.51,77.41,77.51,3100.0
2015-03-27 11:45:00,77.51,77.54,77.48,77.5,5300.0,77.51,77.54,77.48,77.5,5300.0
2015-03-27 11:50:00,77.5,77.63,77.47,77.51,4300.0,77.5,77.63,77.47,77.51,4300.0
2015-03-27 11:55:00,77.47,77.51,77.42,77.42,1400.0,77.47,77.51,77.42,77.42,1400.0
2015-03-27 12:00:00,77.44,77.68,77.4,77.63,12300.0,77.44,77.68,77.4,77.63,12300.0
2015-03-27 12:05:00,77.74,77.78,77.65,77.66,3800.0,77.74,77.78,77.65,77.66,3800.0
2015-03-27 12:10:00,77.61,77.71,77.55,77.71,4400.0,77.61,77.71,77.55,77.71,4400.0
2015-03-27 12:15:00,77.71,77.78,77.56,77.56,3100.0,77.71,77.78,77.56,77.56,3100.0
2015-03-27 12:20:00,77.56,77.63,77.56,77.59,3500.0,77.56,77.63,77.56,77.59,3500.0
2015-03-27 12:25:00,77.54,77.59,77.41,77.59,5100.0,77.54,77.59,77.41,77.59,5100.0
2015-03-27 12:30:00,77.71,77.95,77.68,77.91,9200.0,77.71,77.95,77.68,77.91,9200.0
2015-03-27 12:35:00,77.89,78.04,77.89,77.91,7700.0,77.89,78.04,77.89,77.91,7700.0
2015-03-27 12:40:00,77.87,77.93,77.74,77.78,3200.0,77.87,77.93,77.74,77.78,3200.0
2015-03-27 12:45:00,77.75,77.76,77.65,77.67,14800.0,77.75,77.76,77.65,77.67,14800.0
2015-03-27 12:50:00,77.66,77.7,77.61,77.63,6500.0,77.66,77.7,77.61,77.63,6500.0
2015-03-27 12:55:00,77.64,77.83,77.63,77.82,10100.0,77.64,77.83,77.63,77.82,10100.0
2015-03-27 13:00:00,77.83,78.28,77.82,78.19,8900.0,77.83,78.28,77.82,78.19,8900.0
2015-03-27 13:05:00,78.19,78.56,78.19,78.51,38000.0,78.19,78.56,78.19,78.51,38000.0
2015-03-27 13:10:00,78.5,78.56,78.5,78.52,32400.0,78.5,78.56,78.5,78.52,32400.0
2015-03-27 13:15:00,78.5,78.52,78.45,78.48,6600.0,78.5,78.52,78.45,78.48,6600.0
2015-03-27 13:20:00,78.47,78.6,78.47,78.55,5000.0,78.47,78.6,78.47,78.55,5000.0
2015-03-27 13:25:00,78.5,78.61,78.36,78.36,4800.0,78.5,78.61,78.36,78.36,4800.0
2015-03-27 13:30:00,78.4,78.52,78.37,78.51,2700.0,78.4,78.52,78.37,78.51,2700.0
2015-03-27 13:35:00,78.53,78.53,78.38,78.39,5000.0,78.53,78.53,78.38,78.39,5000.0
2015-03-27 13:40:00,78.37,78.43,78.3,78.33,7800.0,78.37,78.43,78.3,78.33,7800.0
2015-03-27 13:45:00,78.34,78.35,78.3,78.33,4400.0,78.34,78.35,78.3,78.33,4400.0
2015-03-27 13:50:00,78.34,78.34,78.29,78.33,4400.0,78.34,78.34,78.29,78.33,4400.0
2015-03-27 13:55:00,78.34,78.54,78.34,78.54,5600.0,78.34,78.54,78.34,78.54,5600.0
2015-03-27 14:00:00,78.6,78.62,78.5,78.5,1200.0,78.6,78.62,78.5,78.5,1200.0
2015-03-27 14:05:00,78.46,78.47,78.39,78.46,3800.0,78.46,78.47,78.39,78.46,3800.0
2015-03-27 14:10:00,78.46,78.55,78.4,78.52,10300.0,78.46,78.55,78.4,78.52,10300.0
2015-03-27 14:15:00,78.48,78.48,78.4,78.44,3900.0,78.48,78.48,78.4,78.44,3900.0
2015-03-27 14:20:00,78.46,78.55,78.43,78.53,3900.0,78.46,78.55,78.43,78.53,3900.0
2015-03-27 14:25:00,78.51,78.53,78.47,78.47,4900.0,78.51,78.53,78.47,78.47,4900.0
2015-03-27 14:30:00,78.47,78.49,78.44,78.46,3800.0,78.47,78.49,78.44,78.46,3800.0
2015-03-27 14:35:00,78.47,78.58,78.47,78.56,6100.0,78.47,78.58,78.47,78.56,6100.0
2015-03-27 14:40:00,78.56,78.71,78.56,78.68,6100.0,78.56,78.71,78.56,78.68,6100.0
2015-03-27 14:45:00,78.67,78.67,78.58,78.65,5800.0,78.67,78.67,78.58,78.65,5800.0
2015-03-27 14:50:00,78.64,78.64,78.56,78.57,2100.0,78.64,78.64,78.56,78.57,2100.0
2015-03-27 14:55:00,78.57,78.57,78.49,78.53,5800.0,78.57,78.57,78.49,78.53,5800.0
2015-03-27 15:00:00,78.53,78.6,78.52,78.55,3500.0,78.53,78.6,78.52,78.55,3500.0
2015-03-27 15:05:00,78.52,78.57,78.49,78.53,7700.0,78.52,78.57,78.49,78.53,7700.0
2015-03-27 15:10:00,78.52,78.54,78.49,78.5,8700.0,78.52,78.54,78.49,78.5,8700.0
2015-03-27 15:15:00,78.5,78.56,78.45,78.48,8700.0,78.5,78.56,78.45,78.48,8700.0
2015-03-27 15:20:00,78.49,78.5,78.44,78.44,6200.0,78.49,78.5,78.44,78.44,6200.0
2015-03-27 15:25:00,78.45,78.46,78.37,78.41,7300.0,78.45,78.46,78.37,78.41,7300.0
2015-03-27 15:30:00,78.41,78.79,78.41,78.78,16100.0,78.41,78.79,78.41,78.78,16100.0
2015-03-27 15:35:00,78.78,78.8,78.66,78.66,6000.0,78.78,78.8,78.66,78.66,6000.0
2015-03-27 15:40:00,78.64,78.64,78.55,78.57,16300.0,78.64,78.64,78.55,78.57,16300.0
2015-03-27 15:45:00,78.57,78.59,78.41,78.46,25600.0,78.57,78.59,78.41,78.46,25600.0
2015-03-27 15:50:00,78.46,78.53,78.42,78.45,19900.0,78.46,78.53,78.42,78.45,19900.0
2015-03-27 15:55:00,78.46,78.52,78.42,78.46,36400.0,78.46,78.52,78.42,78.46,36400.0
2015-03-30 09:30:00,78.96,79.33,78.96,79.33,8200.0,78.96,79.33,78.96,79.33,8200.0
2015-03-30 09:35:00,79.39,79.65,78.83,79.37,7700.0,79.39,79.65,78.83,79.37,7700.0
2015-03-30 09:40:00,79.33,79.7,79.32,79.54,7000.0,79.33,79.7,79.32,79.54,7000.0
2015-03-30 09:45:00,79.47,79.75,79.39,79.66,16200.0,79.47,79.75,79.39,79.66,16200.0
2015-03-30 09:50:00,79.66,79.71,79.53,79.6,29000.0,79.66,79.71,79.53,79.6,29000.0
2015-03-30 09:55:00,79.65,79.69,79.44,79.45,9800.0,79.65,79.69,79.44,79.45,9800.0
2015-03-30 10:00:00,79.5,79.63,79.39,79.43,8900.0,79.5,79.63,79.39,79.43,8900.0
2015-03-30 10:05:00,79.43,79.43,79.1,79.12,6000.0,79.43,79.43,79.1,79.12,6000.0
2015-03-30 10:10:00,79.15,79.17,79.04,79.04,3100.0,79.15,79.17,79.04,79.04,3100.0
2015-03-30 10:15:00,79.04,79.07,78.96,79.06,7900.0,79.04,79.07,78.96,79.06,7900.0
2015-03-30 10:20:00,79.06,79.1,78.9,78.99,6300.0,79.06,79.1,78.9,78.99,6300.0
2015-03-30 10:25:00,78.92,79.11,78.84,79.11,10700.0,78.92,79.11,78.84,79.11,10700.0
2015-03-30 10:30:00,79.1,79.38,79.06,79.38,4200.0,79.1,79.38,79.06,79.38,4200.0
2015-03-30 10:35:00,79.33,79.38,79.3,79.31,8100.0,79.33,79.38,79.3,79.31,8100.0
2015-03-30 10:40:00,79.31,79.31,79.22,79.27,4800.0,79.31,79.31,79.22,79.27,4800.0
2015-03-30 10:45:00,79.23,79.45,79.23,79.45,4400.0,79.23,79.45,79.23,79.45,4400.0
2015-03-30 10:50:00,79.42,79.44,79.26,79.39,9700.0,79.42,79.44,79.26,79.39,9700.0
2015-03-30 10:55:00,79.39,79.46,79.37,79.41,3000.0,79.39,79.46,79.37,79.41,3000.0
2015-03-30 11:00:00,79.42,79.58,79.4,79.51,5800.0,79.42,79.58,79.4,79.51,5800.0
2015-03-30 11:05:00,79.48,79.55,79.45,79.5,3500.0,79.48,79.55,79.45,79.5,3500.0
2015-03-30 11:10:00,79.46,79.65,79.46,79.65,1900.0,79.46,79.65,79.46,79.65,1900.0
2015-03-30 11:15:00,79.62,79.68,79.5,79.51,2300.0,79.62,79.68,79.5,79.51,2300.0
2015-03-30 11:20:00,79.5,79.62,79.49,79.53,1700.0,79.5,79.62,79.49,79.53,1700.0
2015-03-30 11:25:00,79.45,79.6,79.44,79.5,2800.0,79.45,79.6,79.44,79.5,2800.0
2015-03-30 11:30:00,79.55,79.61,79.47,79.47,6900.0,79.55,79.61,79.47,79.47,6900.0
2015-03-30 11:35:00,79.5,79.68,79.45,79.64,1800.0,79.5,79.68,79.45,79.64,1800.0
2015-03-30 11:40:00,79.6,79.63,79.49,79.49,3200.0,79.6,79.63,79.49,79.49,3200.0
2015-03-30 11:45:00,79.52,79.57,79.48,79.56,4100.0,79.52,79.57,79.48,79.56,4100.0
2015-03-30 11:50:00,79.53,79.55,79.44,79.47,1900.0,79.53,79.55,79.44,79.47,1900.0
2015-03-30 11:55:00,79.47,79.69,79.45,79.69,7600.0,79.47,79.69,79.45,79.69,7600.0
2015-03-30 12:00:00,79.69,79.84,79.68,79.69,5100.0,79.69,79.84,79.68,79.69,5100.0
2015-03-30 12:05:00,79.68,79.68,79.58,79.66,1100.0,79.68,79.68,79.58,79.66,1100.0
2015-03-30 12:10:00,79.65,79.76,79.63,79.76,1000.0,79.65,79.76,79.63,79.76,1000.0
2015-03-30 12:15:00,79.76,79.95,79.76,79.85,4100.0,79.76,79.95,79.76,79.85,4100.0
2015-03-30 12:20:00,79.75,79.79,79.73,79.73,600.0,79.75,79.79,79.73,79.73,600.0
2015-03-30 12:25:00,79.75,79.89,79.74,79.82,3300.0,79.75,79.89,79.74,79.82,3300.0
2015-03-30 12:30:00,79.76,79.78,79.65,79.74,2400.0,79.76,79.78,79.65,79.74,2400.0
2015-03-30 12:35:00,79.79,79.84,79.78,79.84,2300.0,79.79,79.84,79.78,79.84,2300.0
2015-03-30 12:40:00,79.9,79.94,79.85,79.85,1300.0,79.9,79.94,79.85,79.85,1300.0
2015-03-30 12:45:00,79.85,79.89,79.84,79.84,2300.0,79.85,79.89,79.84,79.84,2300.0
2015-03-30 12:50:00,79.81,79.91,79.81,79.87,2300.0,79.81,79.91,79.81,79.87,2300.0
2015-03-30 12:55:00,79.92,79.95,79.89,79.93,4800.0,79.92,79.95,79.89,79.93,4800.0
2015-03-30 13:00:00,79.93,79.95,79.87,79.91,4500.0,79.93,79.95,79.87,79.91,4500.0
2015-03-30 13:05:00,79.93,80.0,79.92,79.92,2600.0,79.93,80.0,79.92,79.92,2600.0
2015-03-30 13:10:00,79.95,79.99,79.91,79.95,2300.0,79.95,79.99,79.91,79.95,2300.0
2015-03-30 13:15:00,79.96,79.99,79.94,79.95,1700.0,79.96,79.99,79.94,79.95,1700.0
2015-03-30 13:20:00,79.94,80.0,79.92,79.95,3700.0,79.94,80.0,79.92,79.95,3700.0
2015-03-30 13:25:00,79.94,79.99,79.89,79.98,5200.0,79.94,79.99,79.89,79.98,5200.0
2015-03-30 13:30:00,79.95,79.95,79.87,79.87,2200.0,79.95,79.95,79.87,79.87,2200.0
2015-03-30 13:35:00,79.89,79.99,79.88,79.96,11500.0,79.89,79.99,79.88,79.96,11500.0
2015-03-30 13:40:00,79.94,79.99,79.89,79.91,3500.0,79.94,79.99,79.89,79.91,3500.0
2015-03-30 13:45:00,79.92,79.96,79.85,79.9,10900.0,79.92,79.96,79.85,79.9,10900.0
2015-03-30 13:50:00,79.89,80.0,79.84,79.99,10800.0,79.89,80.0,79.84,79.99,10800.0
2015-03-30 13:55:00,79.97,79.97,79.87,79.96,4700.0,79.97,79.97,79.87,79.96,4700.0
2015-03-30 14:00:00,79.92,79.92,79.87,79.87,3500.0,79.92,79.92,79.87,79.87,3500.0
2015-03-30 14:05:00,79.86,79.95,79.76,79.78,8400.0,79.86,79.95,79.76,79.78,8400.0
2015-03-30 14:10:00,79.78,79.8,79.7,79.76,3200.0,79.78,79.8,79.7,79.76,3200.0
2015-03-30 14:15:00,79.76,79.81,79.73,79.73,7200.0,79.76,79.81,79.73,79.73,7200.0
2015-03-30 14:20:00,79.71,79.8,79.69,79.69,4100.0,79.71,79.8,79.69,79.69,4100.0
2015-03-30 14:25:00,79.68,79.72,79.64,79.66,2600.0,79.68,79.72,79.64,79.66,2600.0
2015-03-30 14:30:00,79.69,79.69,79.6,79.62,3000.0,79.69,79.69,79.6,79.62,3000.0
2015-03-30 14:35:00,79.62,79.66,79.62,79.63,1500.0,79.62,79.66,79.62,79.63,1500.0
2015-03-30 14:40:00,79.6,79.67,79.53,79.67,5100.0,79.6,79.67,79.53,79.67,5100.0
2015-03-30 14:45:00,79.63,79.69,79.63,79.63,1100.0,79.63,79.69,79.63,79.63,1100.0
2015-03-30 14:50:00,79.63,79.63,79.5,79.59,5500.0,79.63,79.63,79.5,79.59,5500.0
2015-03-30 14:55:00,79.57,79.6,79.5,79.59,2400.0,79.57,79.6,79.5,79.59,2400.0
2015-03-30 15:00:00,79.59,79.61,79.56,79.61,2200.0,79.59,79.61,79.56,79.61,2200.0
2015-03-30 15:05:00,79.63,79.67,79.54,79.59,3700.0,79.63,79.67,79.54,79.59,3700.0
2015-03-30 15:10:00,79.59,79.62,79.49,79.5,8700.0,79.59,79.62,79.49,79.5,8700.0
2015-03-30 15:15:00,79.5,79.52,79.43,79.47,7700.0,79.5,79.52,79.43,79.47,7700.0
2015-03-30 15:20:00,79.47,79.48,79.35,79.4,8400.0,79.47,79.48,79.35,79.4,8400.0
2015-03-30 15:25:00,79.36,79.39,79.27,79.38,12500.0,79.36,79.39,79.27,79.38,12500.0
2015-03-30 15:30:00,79.37,79.46,79.35,79.46,14700.0,79.37,79.46,79.35,79.46,14700.0
2015-03-30 15:35:00,79.46,79.51,79.41,79.5,9900.0,79.46,79.51,79.41,79.5,9900.0
2015-03-30 15:40:00,79.47,79.54,79.4,79.54,17400.0,79.47,79.54,79.4,79.54,17400.0
2015-03-30 15:45:00,79.57,79.61,79.35,79.41,24600.0,79.57,79.61,79.35,79.41,24600.0
2015-03-30 15:50:00,79.37,79.48,79.35,79.4,24500.0,79.37,79.48,79.35,79.4,24500.0
2015-03-30 15:55:00,79.36,79.45,79.33,79.44,22100.0,79.36,79.45,79.33,79.44,22100.0
2015-03-31 09:30:00,79.26,79.89,79.14,79.86,10700.0,79.26,79.89,79.14,79.86,10700.0
2015-03-31 09:35:00,79.73,79.88,79.35,79.35,21100.0,79.73,79.88,79.35,79.35,21100.0
2015-03-31 09:40:00,79.35,79.55,79.1,79.17,36700.0,79.35,79.55,79.1,79.17,36700.0
2015-03-31 09:45:00,79.2,79.58,79.2,79.27,13800.0,79.2,79.58,79.2,79.27,13800.0
2015-03-31 09:50:00,79.33,79.34,79.07,79.18,14300.0,79.33,79.34,79.07,79.18,14300.0
2015-03-31 09:55:00,79.25,79.33,79.15,79.33,6700.0,79.25,79.33,79.15,79.33,6700.0
2015-03-31 10:00:00,79.38,79.61,79.37,79.48,6200.0,79.38,79.61,79.37,79.48,6200.0
2015-03-31 10:05:00,79.47,79.69,79.44,79.59,13900.0,79.47,79.69,79.44,79.59,13900.0
2015-03-31 10:10:00,79.44,79.68,79.44,79.58,7100.0,79.44,79.68,79.44,79.58,7100.0
2015-03-31 10:15:00,79.55,79.61,79.5,79.55,8200.0,79.55,79.61,79.5,79.55,8200.0
2015-03-31 10:20:00,79.46,79.56,79.44,79.54,12800.0,79.46,79.56,79.44,79.54,12800.0
2015-03-31 10:25:00,79.54,79.56,79.48,79.5,5600.0,79.54,79.56,79.48,79.5,5600.0
2015-03-31 10:30:00,79.48,79.55,79.38,79.52,7200.0,79.48,79.55,79.38,79.52,7200.0
2015-03-31 10:35:00,79.48,79.83,79.48,79.83,2900.0,79.48,79.83,79.48,79.83,2900.0
2015-03-31 10:40:00,79.81,79.89,79.81,79.89,1800.0,79.81,79.89,79.81,79.89,1800.0
2015-03-31 10:45:00,79.88,79.91,79.82,79.86,5000.0,79.88,79.91,79.82,79.86,5000.0
2015-03-31 10:50:00,79.87,79.92,79.84,79.92,4900.0,79.87,79.92,79.84,79.92,4900.0
2015-03-31 10:55:00,79.92,80.0,79.85,79.94,4100.0,79.92,80.0,79.85,79.94,4100.0
2015-03-31 11:00:00,79.94,80.04,79.78,79.78,22000.0,79.94,80.04,79.78,79.78,22000.0
2015-03-31 11:05:00,79.81,79.84,79.64,79.75,6000.0,79.81,79.84,79.64,79.75,6000.0
2015-03-31 11:10:00,79.77,79.77,79.66,79.69,5900.0,79.77,79.77,79.66,79.69,5900.0
2015-03-31 11:15:00,79.66,79.75,79.66,79.73,2100.0,79.66,79.75,79.66,79.73,2100.0
2015-03-31 11:20:00,79.73,79.74,79.6,79.6,7200.0,79.73,79.74,79.6,79.6,7200.0
2015-03-31 11:25:00,79.56,79.61,79.49,79.52,1700.0,79.56,79.61,79.49,79.52,1700.0
2015-03-31 11:30:00,79.46,79.49,79.28,79.3,10200.0,79.46,79.49,79.28,79.3,10200.0
2015-03-31 11:35:00,79.28,79.33,79.23,79.24,3500.0,79.28,79.33,79.23,79.24,3500.0
2015-03-31 11:40:00,79.3,79.33,79.25,79.25,5400.0,79.3,79.33,79.25,79.25,5400.0
2015-03-31 11:45:00,79.28,79.38,79.23,79.38,10700.0,79.28,79.38,79.23,79.38,10700.0
2015-03-31 11:50:00,79.34,79.38,79.16,79.16,2100.0,79.34,79.38,79.16,79.16,2100.0
2015-03-31 11:55:00,79.13,79.21,79.07,79.21,1700.0,79.13,79.21,79.07,79.21,1700.0
2015-03-31 12:00:00,79.14,79.18,79.01,79.03,6600.0,79.14,79.18,79.01,79.03,6600.0
2015-03-31 12:05:00,79.01,79.06,78.95,79.0,6600.0,79.01,79.06,78.95,79.0,6600.0
2015-03-31 12:10:00,78.96,79.01,78.91,78.93,4300.0,78.96,79.01,78.91,78.93,4300.0
2015-03-31 12:15:00,78.94,79.0,78.89,78.89,6800.0,78.94,79.0,78.89,78.89,6800.0
2015-03-31 12:20:00,78.96,79.05,78.94,79.05,12100.0,78.96,79.05,78.94,79.05,12100.0
2015-03-31 12:25:00,79.03,79.21,79.01,79.21,5800.0,79.03,79.21,79.01,79.21,5800.0
2015-03-31 12:30:00,79.21,79.24,79.21,79.23,2100.0,79.21,79.24,79.21,79.23,2100.0
2015-03-31 12:35:00,79.2,79.25,79.19,79.23,4200.0,79.2,79.25,79.19,79.23,4200.0
2015-03-31 12:40:00,79.21,79.24,79.18,79.2,2400.0,79.21,79.24,79.18,79.2,2400.0
2015-03-31 12:45:00,79.19,79.23,79.11,79.12,3200.0,79.19,79.23,79.11,79.12,3200.0
2015-03-31 12:50:00,79.12,79.29,79.12,79.29,3600.0,79.12,79.29,79.12,79.29,3600.0
2015-03-31 12:55:00,79.29,79.38,79.26,79.34,8800.0,79.29,79.38,79.26,79.34,8800.0
2015-03-31 13:00:00,79.35,79.35,79.1,79.17,14900.0,79.35,79.35,79.1,79.17,14900.0
2015-03-31 13:05:00,79.12,79.22,79.07,79.22,4900.0,79.12,79.22,79.07,79.22,4900.0
2015-03-31 13:10:00,79.19,79.2,79.14,79.18,3100.0,79.19,79.2,79.14,79.18,3100.0
2015-03-31 13:15:00,79.2,79.32,79.2,79.25,2300.0,79.2,79.32,79.2,79.25,2300.0
2015-03-31 13:20:00,79.23,79.25,79.19,79.22,1900.0,79.23,79.25,79.19,79.22,1900.0
2015-03-31 13:25:00,79.22,79.36,79.21,79.23,6300.0,79.22,79.36,79.21,79.23,6300.0
2015-03-31 13:30:00,79.24,79.45,79.2,79.42,5400.0,79.24,79.45,79.2,79.42,5400.0
2015-03-31 13:35:00,79.39,79.41,79.26,79.26,4800.0,79.39,79.41,79.26,79.26,4800.0
2015-03-31 13:40:00,79.3,79.4,79.26,79.3,11900.0,79.3,79.4,79.26,79.3,11900.0
2015-03-31 13:45:00,79.27,79.31,79.22,79.28,4200.0,79.27,79.31,79.22,79.28,4200.0
2015-03-31 13:50:00,79.25,79.33,79.24,79.26,3400.0,79.25,79.33,79.24,79.26,3400.0
2015-03-31 13:55:00,79.24,79.32,79.21,79.25,5200.0,79.24,79.32,79.21,79.25,5200.0
2015-03-31 14:00:00,79.28,79.32,79.25,79.26,2700.0,79.28,79.32,79.25,79.26,2700.0
2015-03-31 14:05:00,79.26,79.27,79.17,79.22,2500.0,79.26,79.27,79.17,79.22,2500.0
2015-03-31 14:10:00,79.21,79.24,79.19,79.24,1400.0,79.21,79.24,79.19,79.24,1400.0
2015-03-31 14:15:00,79.22,79.26,79.16,79.18,13000.0,79.22,79.26,79.16,79.18,13000.0
2015-03-31 14:20:00,79.12,79.14,78.98,79.14,5800.0,79.12,79.14,78.98,79.14,5800.0
2015-03-31 14:25:00,79.09,79.09,78.93,78.93,12300.0,79.09,79.09,78.93,78.93,12300.0
2015-03-31 14:30:00,78.94,79.02,78.94,78.99,7400.0,78.94,79.02,78.94,78.99,7400.0
2015-03-31 14:35:00,78.98,79.2,78.97,79.18,6300.0,78.98,79.2,78.97,79.18,6300.0
2015-03-31 14:40:00,79.18,79.22,79.14,79.19,2800.0,79.18,79.22,79.14,79.19,2800.0
2015-03-31 14:45:00,79.21,79.39,79.2,79.34,9900.0,79.21,79.39,79.2,79.34,9900.0
2015-03-31 14:50:00,79.39,79.39,79.2,79.2,3200.0,79.39,79.39,79.2,79.2,3200.0
2015-03-31 14:55:00,79.17,79.4,79.17,79.39,7200.0,79.17,79.4,79.17,79.39,7200.0
2015-03-31 15:00:00,79.35,79.4,79.27,79.31,3900.0,79.35,79.4,79.27,79.31,3900.0
2015-03-31 15:05:00,79.3,79.38,79.27,79.31,5500.0,79.3,79.38,79.27,79.31,5500.0
2015-03-31 15:10:00,79.34,79.34,79.24,79.26,7400.0,79.34,79.34,79.24,79.26,7400.0
2015-03-31 15:15:00,79.24,79.25,79.01,79.04,17800.0,79.24,79.25,79.01,79.04,17800.0
2015-03-31 15:20:00,79.03,79.13,78.86,78.92,8200.0,79.03,79.13,78.86,78.92,8200.0
2015-03-31 15:25:00,78.9,78.99,78.86,78.98,7000.0,78.9,78.99,78.86,78.98,7000.0
2015-03-31 15:30:00,78.94,78.95,78.73,78.74,9800.0,78.94,78.95,78.73,78.74,9800.0
2015-03-31 15:35:00,78.77,78.97,78.75,78.9,12100.0,78.77,78.97,78.75,78.9,12100.0
2015-03-31 15:40:00,78.9,78.96,78.82,78.88,8800.0,78.9,78.96,78.82,78.88,8800.0
2015-03-31 15:45:00,78.86,78.86,78.71,78.72,24900.0,78.86,78.86,78.71,78.72,24900.0
2015-03-31 15:50:00,78.72,78.75,78.61,78.68,24500.0,78.72,78.75,78.61,78.68,24500.0
2015-03-31 15:55:00,78.67,78.91,78.66,78.78,143000.0,78.67,78.91,78.66,78.78,143000.0
2015-04-01 09:30:00,78.55,78.77,77.81,77.81,24900.0,78.55,78.77,77.81,77.81,24900.0
2015-04-01 09:35:00,77.91,78.1,77.7,78.07,26600.0,77.91,78.1,77.7,78.07,26600.0
2015-04-01 09:40:00,77.92,78.07,77.69,77.96,20400.0,77.92,78.07,77.69,77.96,20400.0
2015-04-01 09:45:00,77.86,78.09,77.79,77.83,39100.0,77.86,78.09,77.79,77.83,39100.0
2015-04-01 09:50:00,77.78,77.79,77.42,77.48,17400.0,77.78,77.79,77.42,77.48,17400.0
2015-04-01 09:55:00,77.51,77.58,77.38,77.45,13800.0,77.51,77.58,77.38,77.45,13800.0
2015-04-01 10:00:00,77.59,77.65,77.45,77.63,19000.0,77.59,77.65,77.45,77.63,19000.0
2015-04-01 10:05:00,77.65,77.7,77.35,77.45,36900.0,77.65,77.7,77.35,77.45,36900.0
2015-04-01 10:10:00,77.46,77.46,77.19,77.19,22300.0,77.46,77.46,77.19,77.19,22300.0
2015-04-01 10:15:00,77.19,77.43,77.15,77.35,23400.0,77.19,77.43,77.15,77.35,23400.0
2015-04-01 10:20:00,77.38,77.45,77.17,77.21,21700.0,77.38,77.45,77.17,77.21,21700.0
2015-04-01 10:25:00,77.22,77.35,77.16,77.2,12600.0,77.22,77.35,77.16,77.2,12600.0
2015-04-01 10:30:00,77.17,77.2,77.04,77.05,11100.0,77.17,77.2,77.04,77.05,11100.0
2015-04-01 10:35:00,77.01,77.02,76.82,76.92,25600.0,77.01,77.02,76.82,76.92,25600.0
2015-04-01 10:40:00,76.92,77.08,76.89,76.95,25800.0,76.92,77.08,76.89,76.95,25800.0
2015-04-01 10:45:00,76.94,76.97,76.74,76.88,31100.0,76.94,76.97,76.74,76.88,31100.0
2015-04-01 10:50:00,76.9,77.33,76.83,76.83,36600.0,76.9,77.33,76.83,76.83,36600.0
2015-04-01 10:55:00,76.85,77.09,76.66,76.96,25700.0,76.85,77.09,76.66,76.96,25700.0
2015-04-01 11:00:00,76.96,77.1,76.93,76.97,15900.0,76.96,77.1,76.93,76.97,15900.0
2015-04-01 11:05:00,76.93,76.93,76.68,76.84,19800.0,76.93,76.93,76.68,76.84,19800.0
2015-04-01 11:10:00,76.87,77.07,76.82,77.02,16600.0,76.87,77.07,76.82,77.02,16600.0
2015-04-01 11:15:00,77.0,77.04,76.83,76.92,13500.0,77.0,77.04,76.83,76.92,13500.0
2015-04-01 11:20:00,76.93,77.01,76.73,76.73,9400.0,76.93,77.01,76.73,76.73,9400.0
2015-04-01 11:25:00,76.74,76.74,76.47,76.58,12700.0,76.74,76.74,76.47,76.58,12700.0
2015-04-01 11:30:00,76.59,76.64,76.31,76.34,13700.0,76.59,76.64,76.31,76.34,13700.0
2015-04-01 11:35:00,76.35,76.51,76.31,76.5,14000.0,76.35,76.51,76.31,76.5,14000.0
2015-04-01 11:40:00,76.5,76.83,76.41,76.67,18400.0,76.5,76.83,76.41,76.67,18400.0
2015-04-01 11:45:00,76.67,76.8,76.67,76.73,28900.0,76.67,76.8,76.67,76.73,28900.0
2015-04-01 11:50:00,76.71,76.72,76.49,76.5,12400.0,76.71,76.72,76.49,76.5,12400.0
2015-04-01 11:55:00,76.48,76.53,76.2,76.25,18600.0,76.48,76.53,76.2,76.25,18600.0
2015-04-01 12:00:00,76.27,76.6,76.27,76.37,9000.0,76.27,76.6,76.27,76.37,9000.0
2015-04-01 12:05:00,76.4,76.54,76.39,76.54,9800.0,76.4,76.54,76.39,76.54,9800.0
2015-04-01 12:10:00,76.52,76.58,76.25,76.43,14000.0,76.52,76.58,76.25,76.43,14000.0
2015-04-01 12:15:00,76.42,76.45,76.32,76.35,7800.0,76.42,76.45,76.32,76.35,7800.0
2015-04-01 12:20:00,76.34,76.34,76.18,76.2,9900.0,76.34,76.34,76.18,76.2,9900.0
2015-04-01 12:25:00,76.21,76.49,76.21,76.42,11100.0,76.21,76.49,76.21,76.42,11100.0
2015-04-01 12:30:00,76.36,76.37,76.15,76.15,7300.0,76.36,76.37,76.15,76.15,7300.0
2015-04-01 12:35:00,76.16,76.16,75.84,75.92,26000.0,76.16,76.16,75.84,75.92,26000.0
2015-04-01 12:40:00,75.91,75.99,75.87,75.96,11200.0,75.91,75.99,75.87,75.96,11200.0
2015-04-01 12:45:00,75.94,75.97,75.78,75.96,13600.0,75.94,75.97,75.78,75.96,13600.0
2015-04-01 12:50:00,75.94,76.21,75.85,76.18,9800.0,75.94,76.21,75.85,76.18,9800.0
2015-04-01 12:55:00,76.21,76.36,76.19,76.3,7800.0,76.21,76.36,76.19,76.3,7800.0
2015-04-01 13:00:00,76.26,76.27,76.21,76.22,5000.0,76.26,76.27,76.21,76.22,5000.0
2015-04-01 13:05:00,76.23,76.3,76.21,76.22,12300.0,76.23,76.3,76.21,76.22,12300.0
2015-04-01 13:10:00,76.21,76.28,76.17,76.17,8500.0,76.21,76.28,76.17,76.17,8500.0
2015-04-01 13:15:00,76.15,76.17,76.08,76.09,6600.0,76.15,76.17,76.08,76.09,6600.0
2015-04-01 13:20:00,76.09,76.09,75.97,75.97,8800.0,76.09,76.09,75.97,75.97,8800.0
2015-04-01 13:25:00,75.96,76.05,75.88,76.05,10300.0,75.96,76.05,75.88,76.05,10300.0
2015-04-01 13:30:00,76.08,76.12,75.99,76.02,11400.0,76.08,76.12,75.99,76.02,11400.0
2015-04-01 13:35:00,76.01,76.07,75.98,75.98,12200.0,76.01,76.07,75.98,75.98,12200.0
2015-04-01 13:40:00,75.98,76.05,75.89,75.89,20900.0,75.98,76.05,75.89,75.89,20900.0
2015-04-01 13:45:00,75.87,76.13,75.82,76.09,7900.0,75.87,76.13,75.82,76.09,7900.0
2015-04-01 13:50:00,76.12,76.29,76.11,76.22,10600.0,76.12,76.29,76.11,76.22,10600.0
2015-04-01 13:55:00,76.23,76.28,76.19,76.21,14200.0,76.23,76.28,76.19,76.21,14200.0
2015-04-01 14:00:00,76.21,76.36,76.21,76.33,21400.0,76.21,76.36,76.21,76.33,21400.0
2015-04-01 14:05:00,76.33,76.34,76.2,76.2,24100.0,76.33,76.34,76.2,76.2,24100.0
2015-04-01 14:10:00,76.22,76.22,75.94,75.94,9100.0,76.22,76.22,75.94,75.94,9100.0
2015-04-01 14:15:00,75.97,75.98,75.81,75.82,9400.0,75.97,75.98,75.81,75.82,9400.0
2015-04-01 14:20:00,75.85,75.92,75.76,75.89,12300.0,75.85,75.92,75.76,75.89,12300.0
2015-04-01 14:25:00,75.85,75.87,75.64,75.84,21700.0,75.85,75.87,75.64,75.84,21700.0
2015-04-01 14:30:00,75.87,75.87,75.6,75.6,8100.0,75.87,75.87,75.6,75.6,8100.0
2015-04-01 14:35:00,75.62,75.63,75.46,75.49,17000.0,75.62,75.63,75.46,75.49,17000.0
2015-04-01 14:40:00,75.48,75.5,75.31,75.34,15500.0,75.48,75.5,75.31,75.34,15500.0
2015-04-01 14:45:00,75.33,75.43,75.18,75.41,21700.0,75.33,75.43,75.18,75.41,21700.0
2015-04-01 14:50:00,75.41,75.63,75.4,75.43,19800.0,75.41,75.63,75.4,75.43,19800.0
2015-04-01 14:55:00,75.44,75.47,75.35,75.43,22300.0,75.44,75.47,75.35,75.43,22300.0
2015-04-01 15:00:00,75.43,75.66,75.42,75.66,10800.0,75.43,75.66,75.42,75.66,10800.0
2015-04-01 15:05:00,75.71,75.73,75.35,75.37,28700.0,75.71,75.73,75.35,75.37,28700.0
2015-04-01 15:10:00,75.38,75.39,75.21,75.22,27700.0,75.38,75.39,75.21,75.22,27700.0
2015-04-01 15:15:00,75.24,75.27,75.12,75.14,25900.0,75.24,75.27,75.12,75.14,25900.0
2015-04-01 15:20:00,75.15,75.53,75.14,75.46,29500.0,75.15,75.53,75.14,75.46,29500.0
2015-04-01 15:25:00,75.48,75.61,75.42,75.6,38500.0,75.48,75.61,75.42,75.6,38500.0
2015-04-01 15:30:00,75.6,75.68,75.57,75.64,36700.0,75.6,75.68,75.57,75.64,36700.0
2015-04-01 15:35:00,75.64,75.67,75.55,75.61,63300.0,75.64,75.67,75.55,75.61,63300.0
2015-04-01 15:40:00,75.63,75.67,75.59,75.67,56600.0,75.63,75.67,75.59,75.67,56600.0
2015-04-01 15:45:00,75.67,75.75,75.61,75.61,82600.0,75.67,75.75,75.61,75.61,82600.0
2015-04-01 15:50:00,75.64,75.69,75.62,75.64,85800.0,75.64,75.69,75.62,75.64,85800.0
2015-04-01 15:55:00,75.64,75.71,75.64,75.65,94400.0,75.64,75.71,75.64,75.65,94400.0
2015-04-02 09:30:00,75.75,75.89,75.38,75.61,13100.0,75.75,75.89,75.38,75.61,13100.0
2015-04-02 09:35:00,75.63,75.71,75.14,75.23,10700.0,75.63,75.71,75.14,75.23,10700.0
2015-04-02 09:40:00,75.33,75.59,75.3,75.53,13600.0,75.33,75.59,75.3,75.53,13600.0
2015-04-02 09:45:00,75.53,75.59,75.44,75.5,23700.0,75.53,75.59,75.44,75.5,23700.0
2015-04-02 09:50:00,75.58,75.65,75.46,75.63,19800.0,75.58,75.65,75.46,75.63,19800.0
2015-04-02 09:55:00,75.69,75.71,75.39,75.49,14500.0,75.69,75.71,75.39,75.49,14500.0
2015-04-02 10:00:00,75.55,75.84,75.5,75.74,13600.0,75.55,75.84,75.5,75.74,13600.0
2015-04-02 10:05:00,75.79,75.81,75.55,75.58,14400.0,75.79,75.81,75.55,75.58,14400.0
2015-04-02 10:10:00,75.6,75.65,75.39,75.48,17800.0,75.6,75.65,75.39,75.48,17800.0
2015-04-02 10:15:00,75.5,75.6,75.47,75.56,12400.0,75.5,75.6,75.47,75.56,12400.0
2015-04-02 10:20:00,75.56,75.56,75.25,75.25,10500.0,75.56,75.56,75.25,75.25,10500.0
2015-04-02 10:25:00,75.25,75.54,75.22,75.54,9700.0,75.25,75.54,75.22,75.54,9700.0
2015-04-02 10:30:00,75.52,75.6,75.52,75.56,9500.0,75.52,75.6,75.52,75.56,9500.0
2015-04-02 10:35:00,75.57,75.72,75.55,75.68,11200.0,75.57,75.72,75.55,75.68,11200.0
2015-04-02 10:40:00,75.7,75.78,75.65,75.66,15200.0,75.7,75.78,75.65,75.66,15200.0
2015-04-02 10:45:00,75.66,75.85,75.62,75.75,9700.0,75.66,75.85,75.62,75.75,9700.0
2015-04-02 10:50:00,75.74,75.8,75.68,75.78,8100.0,75.74,75.8,75.68,75.78,8100.0
2015-04-02 10:55:00,75.78,75.82,75.69,75.77,11600.0,75.78,75.82,75.69,75.77,11600.0
2015-04-02 11:00:00,75.78,76.13,75.78,76.05,14800.0,75.78,76.13,75.78,76.05,14800.0
2015-04-02 11:05:00,76.1,76.21,76.06,76.07,11500.0,76.1,76.21,76.06,76.07,11500.0
2015-04-02 11:10:00,76.08,76.17,76.05,76.14,7700.0,76.08,76.17,76.05,76.14,7700.0
2015-04-02 11:15:00,76.15,76.15,76.04,76.1,8200.0,76.15,76.15,76.04,76.1,8200.0
2015-04-02 11:20:00,76.1,76.14,75.96,76.02,10300.0,76.1,76.14,75.96,76.02,10300.0
2015-04-02 11:25:00,76.04,76.08,75.7,75.7,16900.0,76.04,76.08,75.7,75.7,16900.0
2015-04-02 11:30:00,75.71,75.88,75.71,75.87,4500.0,75.71,75.88,75.71,75.87,4500.0
2015-04-02 11:35:00,75.96,76.1,75.96,75.96,9200.0,75.96,76.1,75.96,75.96,9200.0
2015-04-02 11:40:00,75.97,76.02,75.89,75.99,4700.0,75.97,76.02,75.89,75.99,4700.0
2015-04-02 11:45:00,76.02,76.07,75.89,75.94,9600.0,76.02,76.07,75.89,75.94,9600.0
2015-04-02 11:50:00,75.94,75.94,75.62,75.62,9400.0,75.94,75.94,75.62,75.62,9400.0
2015-04-02 11:55:00,75.63,75.87,75.63,75.79,17500.0,75.63,75.87,75.63,75.79,17500.0
2015-04-02 12:00:00,75.77,75.83,75.68,75.73,7000.0,75.77,75.83,75.68,75.73,7000.0
2015-04-02 12:05:00,75.69,75.73,75.5,75.62,6300.0,75.69,75.73,75.5,75.62,6300.0
2015-04-02 12:10:00,75.62,75.88,75.62,75.87,2600.0,75.62,75.88,75.62,75.87,2600.0
2015-04-02 12:15:00,75.87,76.02,75.87,75.87,5300.0,75.87,76.02,75.87,75.87,5300.0
2015-04-02 12:20:00,75.87,75.87,75.75,75.77,4200.0,75.87,75.87,75.75,75.77,4200.0
2015-04-02 12:25:00,75.77,75.82,75.64,75.7,7100.0,75.77,75.82,75.64,75.7,7100.0
2015-04-02 12:30:00,75.69,75.8,75.66,75.79,2100.0,75.69,75.8,75.66,75.79,2100.0
2015-04-02 12:35:00,75.79,75.79,75.59,75.61,9300.0,75.79,75.79,75.59,75.61,9300.0
2015-04-02 12:40:00,75.64,75.65,75.56,75.63,7200.0,75.64,75.65,75.56,75.63,7200.0
2015-04-02 12:45:00,75.59,75.77,75.59,75.72,9900.0,75.59,75.77,75.59,75.72,9900.0
2015-04-02 12:50:00,75.74,75.76,75.67,75.74,7100.0,75.74,75.76,75.67,75.74,7100.0
2015-04-02 12:55:00,75.74,75.83,75.74,75.76,4400.0,75.74,75.83,75.74,75.76,4400.0
2015-04-02 13:00:00,75.69,75.69,75.58,75.61,8000.0,75.69,75.69,75.58,75.61,8000.0
2015-04-02 13:05:00,75.59,75.75,75.58,75.58,8300.0,75.59,75.75,75.58,75.58,8300.0
2015-04-02 13:10:00,75.59,75.71,75.54,75.55,11100.0,75.59,75.71,75.54,75.55,11100.0
2015-04-02 13:15:00,75.54,75.66,75.49,75.6,28100.0,75.54,75.66,75.49,75.6,28100.0
2015-04-02 13:20:00,75.62,75.68,75.58,75.59,16600.0,75.62,75.68,75.58,75.59,16600.0
2015-04-02 13:25:00,75.59,75.68,75.57,75.61,6000.0,75.59,75.68,75.57,75.61,6000.0
2015-04-02 13:30:00,75.62,75.64,75.56,75.63,11800.0,75.62,75.64,75.56,75.63,11800.0
2015-04-02 13:35:00,75.64,75.65,75.54,75.54,4500.0,75.64,75.65,75.54,75.54,4500.0
2015-04-02 13:40:00,75.53,75.66,75.5,75.6,13000.0,75.53,75.66,75.5,75.6,13000.0
2015-04-02 13:45:00,75.61,75.61,75.55,75.59,9600.0,75.61,75.61,75.55,75.59,9600.0
2015-04-02 13:50:00,75.57,75.57,75.38,75.38,11800.0,75.57,75.57,75.38,75.38,11800.0
2015-04-02 13:55:00,75.42,75.58,75.42,75.56,7300.0,75.42,75.58,75.42,75.56,7300.0
2015-04-02 14:00:00,75.56,75.59,75.49,75.49,7700.0,75.56,75.59,75.49,75.49,7700.0
2015-04-02 14:05:00,75.51,75.55,75.47,75.53,6400.0,75.51,75.55,75.47,75.53,6400.0
2015-04-02 14:10:00,75.55,75.65,75.54,75.62,8200.0,75.55,75.65,75.54,75.62,8200.0
2015-04-02 14:15:00,75.6,75.66,75.5,75.61,9500.0,75.6,75.66,75.5,75.61,9500.0
2015-04-02 14:20:00,75.6,75.6,75.45,75.45,7800.0,75.6,75.6,75.45,75.45,7800.0
2015-04-02 14:25:00,75.47,75.51,75.39,75.46,9200.0,75.47,75.51,75.39,75.46,9200.0
2015-04-02 14:30:00,75.46,75.55,75.46,75.55,4500.0,75.46,75.55,75.46,75.55,4500.0
2015-04-02 14:35:00,75.58,75.63,75.54,75.56,10700.0,75.58,75.63,75.54,75.56,10700.0
2015-04-02 14:40:00,75.57,75.57,75.34,75.38,11300.0,75.57,75.57,75.34,75.38,11300.0
2015-04-02 14:45:00,75.4,75.51,75.38,75.39,7700.0,75.4,75.51,75.38,75.39,7700.0
2015-04-02 14:50:00,75.35,75.39,75.25,75.39,8200.0,75.35,75.39,75.25,75.39,8200.0
2015-04-02 14:55:00,75.36,75.56,75.34,75.48,9800.0,75.36,75.56,75.34,75.48,9800.0
2015-04-02 15:00:00,75.47,75.5,75.35,75.45,10100.0,75.47,75.5,75.35,75.45,10100.0
2015-04-02 15:05:00,75.45,75.69,75.44,75.69,6500.0,75.45,75.69,75.44,75.69,6500.0
2015-04-02 15:10:00,75.69,75.78,75.69,75.78,10400.0,75.69,75.78,75.69,75.78,10400.0
2015-04-02 15:15:00,75.78,75.85,75.77,75.8,10100.0,75.78,75.85,75.77,75.8,10100.0
2015-04-02 15:20:00,75.79,75.81,75.71,75.72,12200.0,75.79,75.81,75.71,75.72,12200.0
2015-04-02 15:25:00,75.69,75.69,75.65,75.67,18400.0,75.69,75.69,75.65,75.67,18400.0
2015-04-02 15:30:00,75.67,75.77,75.67,75.76,16900.0,75.67,75.77,75.67,75.76,16900.0
2015-04-02 15:35:00,75.77,75.79,75.77,75.78,15400.0,75.77,75.79,75.77,75.78,15400.0
2015-04-02 15:40:00,75.79,75.79,75.74,75.75,22800.0,75.79,75.79,75.74,75.75,22800.0
2015-04-02 15:45:00,75.75,76.22,75.74,76.22,42900.0,75.75,76.22,75.74,76.22,42900.0
2015-04-02 15:50:00,76.22,76.23,75.98,76.0,82700.0,76.22,76.23,75.98,76.0,82700.0
2015-04-02 15:55:00,76.0,76.23,75.99,76.16,66300.0,76.0,76.23,75.99,76.16,66300.0
2015-04-06 09:30:00,76.93,77.32,75.98,77.02,72000.0,76.93,77.32,75.98,77.02,72000.0
2015-04-06 09:35:00,77.01,77.68,77.0,77.68,37900.0,77.01,77.68,77.0,77.68,37900.0
2015-04-06 09:40:00,77.64,77.75,77.59,77.61,33300.0,77.64,77.75,77.59,77.61,33300.0
2015-04-06 09:45:00,77.67,77.72,77.42,77.62,20200.0,77.67,77.72,77.42,77.62,20200.0
2015-04-06 09:50:00,77.72,77.72,77.39,77.56,17800.0,77.72,77.72,77.39,77.56,17800.0
2015-04-06 09:55:00,77.52,78.17,77.52,78.17,21300.0,77.52,78.17,77.52,78.17,21300.0
2015-04-06 10:00:00,78.34,78.41,77.94,78.0,19700.0,78.34,78.41,77.94,78.0,19700.0
2015-04-06 10:05:00,78.08,78.24,77.76,77.84,20600.0,78.08,78.24,77.76,77.84,20600.0
2015-04-06 10:10:00,77.9,78.23,77.9,78.09,15600.0,77.9,78.23,77.9,78.09,15600.0
2015-04-06 10:15:00,78.13,78.28,78.09,78.16,31400.0,78.13,78.28,78.09,78.16,31400.0
2015-04-06 10:20:00,78.2,78.62,78.16,78.54,25200.0,78.2,78.62,78.16,78.54,25200.0
2015-04-06 10:25:00,78.55,78.75,78.44,78.75,7400.0,78.55,78.75,78.44,78.75,7400.0
2015-04-06 10:30:00,78.78,78.91,78.71,78.8,19000.0,78.78,78.91,78.71,78.8,19000.0
2015-04-06 10:35:00,78.81,78.94,78.73,78.94,7000.0,78.81,78.94,78.73,78.94,7000.0
2015-04-06 10:40:00,78.93,79.03,78.63,78.68,18100.0,78.93,79.03,78.63,78.68,18100.0
2015-04-06 10:45:00,78.65,78.73,78.5,78.71,9100.0,78.65,78.73,78.5,78.71,9100.0
2015-04-06 10:50:00,78.75,78.79,78.58,78.7,13800.0,78.75,78.79,78.58,78.7,13800.0
2015-04-06 10:55:00,78.74,78.95,78.74,78.92,40000.0,78.74,78.95,78.74,78.92,40000.0
2015-04-06 11:00:00,78.93,78.98,78.86,78.92,15400.0,78.93,78.98,78.86,78.92,15400.0
2015-04-06 11:05:00,78.94,78.95,78.86,78.89,19600.0,78.94,78.95,78.86,78.89,19600.0
2015-04-06 11:10:00,78.89,78.9,78.67,78.76,13500.0,78.89,78.9,78.67,78.76,13500.0
2015-04-06 11:15:00,78.77,78.8,78.66,78.67,7600.0,78.77,78.8,78.66,78.67,7600.0
2015-04-06 11:20:00,78.62,78.73,78.57,78.69,5700.0,78.62,78.73,78.57,78.69,5700.0
2015-04-06 11:25:00,78.69,78.71,78.65,78.66,4800.0,78.69,78.71,78.65,78.66,4800.0
2015-04-06 11:30:00,78.67,78.67,78.52,78.56,22100.0,78.67,78.67,78.52,78.56,22100.0
2015-04-06 11:35:00,78.56,78.56,78.49,78.49,12400.0,78.56,78.56,78.49,78.49,12400.0
2015-04-06 11:40:00,78.51,78.56,78.51,78.53,9000.0,78.51,78.56,78.51,78.53,9000.0
2015-04-06 11:45:00,78.55,78.55,78.38,78.38,7000.0,78.55,78.55,78.38,78.38,7000.0
2015-04-06 11:50:00,78.37,78.39,78.26,78.29,6300.0,78.37,78.39,78.26,78.29,6300.0
2015-04-06 11:55:00,78.31,78.35,78.29,78.31,3600.0,78.31,78.35,78.29,78.31,3600.0
2015-04-06 12:00:00,78.35,78.41,78.33,78.37,6800.0,78.35,78.41,78.33,78.37,6800.0
2015-04-06 12:05:00,78.38,78.4,78.33,78.38,3400.0,78.38,78.4,78.33,78.38,3400.0
2015-04-06 12:10:00,78.38,78.4,78.22,78.25,9000.0,78.38,78.4,78.22,78.25,9000.0
2015-04-06 12:15:00,78.24,78.4,78.24,78.35,4300.0,78.24,78.4,78.24,78.35,4300.0
2015-04-06 12:20:00,78.38,78.45,78.38,78.4,4100.0,78.38,78.45,78.38,78.4,4100.0
2015-04-06 12:25:00,78.41,78.44,78.29,78.29,9300.0,78.41,78.44,78.29,78.29,9300.0
2015-04-06 12:30:00,78.32,78.35,78.23,78.23,5500.0,78.32,78.35,78.23,78.23,5500.0
2015-04-06 12:35:00,78.22,78.23,78.07,78.1,15400.0,78.22,78.23,78.07,78.1,15400.0
2015-04-06 12:40:00,78.1,78.15,78.08,78.12,8000.0,78.1,78.15,78.08,78.12,8000.0
2015-04-06 12:45:00,78.12,78.17,78.04,78.09,10200.0,78.12,78.17,78.04,78.09,10200.0
2015-04-06 12:50:00,78.11,78.16,78.08,78.15,4500.0,78.11,78.16,78.08,78.15,4500.0
2015-04-06 12:55:00,78.17,78.2,78.14,78.15,6600.0,78.17,78.2,78.14,78.15,6600.0
2015-04-06 13:00:00,78.15,78.6,78.15,78.6,16300.0,78.15,78.6,78.15,78.6,16300.0
2015-04-06 13:05:00,78.63,78.7,78.59,78.66,16600.0,78.63,78.7,78.59,78.66,16600.0
2015-04-06 13:10:00,78.68,78.81,78.6,78.78,39200.0,78.68,78.81,78.6,78.78,39200.0
2015-04-06 13:15:00,78.82,79.03,78.82,79.01,10000.0,78.82,79.03,78.82,79.01,10000.0
2015-04-06 13:20:00,79.04,79.1,78.93,78.97,31100.0,79.04,79.1,78.93,78.97,31100.0
2015-04-06 13:25:00,78.96,79.02,78.92,78.93,33200.0,78.96,79.02,78.92,78.93,33200.0
2015-04-06 13:30:00,78.94,78.98,78.86,78.87,21000.0,78.94,78.98,78.86,78.87,21000.0
2015-04-06 13:35:00,78.88,78.93,78.81,78.85,15600.0,78.88,78.93,78.81,78.85,15600.0
2015-04-06 13:40:00,78.85,78.94,78.82,78.85,25600.0,78.85,78.94,78.82,78.85,25600.0
2015-04-06 13:45:00,78.85,78.88,78.83,78.86,7600.0,78.85,78.88,78.83,78.86,7600.0
2015-04-06 13:50:00,78.86,78.88,78.84,78.85,13000.0,78.86,78.88,78.84,78.85,13000.0
2015-04-06 13:55:00,78.86,78.93,78.82,78.89,16400.0,78.86,78.93,78.82,78.89,16400.0
2015-04-06 14:00:00,78.86,78.87,78.68,78.76,12600.0,78.86,78.87,78.68,78.76,12600.0
2015-04-06 14:05:00,78.75,78.78,78.71,78.74,34100.0,78.75,78.78,78.71,78.74,34100.0
2015-04-06 14:10:00,78.75,78.85,78.73,78.85,8800.0,78.75,78.85,78.73,78.85,8800.0
2015-04-06 14:15:00,78.85,78.94,78.83,78.85,12500.0,78.85,78.94,78.83,78.85,12500.0
2015-04-06 14:20:00,78.84,78.85,78.69,78.69,14100.0,78.84,78.85,78.69,78.69,14100.0
2015-04-06 14:25:00,78.67,78.75,78.61,78.7,10000.0,78.67,78.75,78.61,78.7,10000.0
2015-04-06 14:30:00,78.7,78.82,78.7,78.79,6100.0,78.7,78.82,78.7,78.79,6100.0
2015-04-06 14:35:00,78.8,78.82,78.74,78.8,10600.0,78.8,78.82,78.74,78.8,10600.0
2015-04-06 14:40:00,78.8,78.83,78.69,78.75,11200.0,78.8,78.83,78.69,78.75,11200.0
2015-04-06 14:45:00,78.75,78.75,78.71,78.71,7300.0,78.75,78.75,78.71,78.71,7300.0
2015-04-06 14:50:00,78.71,78.79,78.71,78.78,10300.0,78.71,78.79,78.71,78.78,10300.0
2015-04-06 14:55:00,78.79,78.8,78.75,78.8,15000.0,78.79,78.8,78.75,78.8,15000.0
2015-04-06 15:00:00,78.79,78.91,78.79,78.91,21000.0,78.79,78.91,78.79,78.91,21000.0
2015-04-06 15:05:00,78.91,78.91,78.83,78.83,17400.0,78.91,78.91,78.83,78.83,17400.0
2015-04-06 15:10:00,78.82,78.93,78.8,78.9,17300.0,78.82,78.93,78.8,78.9,17300.0
2015-04-06 15:15:00,78.91,78.91,78.87,78.88,12700.0,78.91,78.91,78.87,78.88,12700.0
2015-04-06 15:20:00,78.88,78.88,78.8,78.8,15800.0,78.88,78.88,78.8,78.8,15800.0
2015-04-06 15:25:00,78.84,78.86,78.82,78.85,12400.0,78.84,78.86,78.82,78.85,12400.0
2015-04-06 15:30:00,78.84,78.91,78.84,78.89,28300.0,78.84,78.91,78.84,78.89,28300.0
2015-04-06 15:35:00,78.88,78.89,78.73,78.74,72000.0,78.88,78.89,78.73,78.74,72000.0
2015-04-06 15:40:00,78.73,78.74,78.68,78.69,23500.0,78.73,78.74,78.68,78.69,23500.0
2015-04-06 15:45:00,78.7,78.77,78.53,78.56,122400.0,78.7,78.77,78.53,78.56,122400.0
2015-04-06 15:50:00,78.55,78.55,78.37,78.39,57900.0,78.55,78.55,78.37,78.39,57900.0
2015-04-06 15:55:00,78.39,78.41,78.23,78.24,116500.0,78.39,78.41,78.23,78.24,116500.0
2015-04-07 09:30:00,78.69,79.39,78.33,79.32,24600.0,78.69,79.39,78.33,79.32,24600.0
2015-04-07 09:35:00,79.19,79.33,78.83,78.89,16400.0,79.19,79.33,78.83,78.89,16400.0
2015-04-07 09:40:00,78.84,79.05,78.8,78.84,4900.0,78.84,79.05,78.8,78.84,4900.0
2015-04-07 09:45:00,78.84,78.92,78.62,78.85,9100.0,78.84,78.92,78.62,78.85,9100.0
2015-04-07 09:50:00,79.01,79.13,78.96,78.99,6300.0,79.01,79.13,78.96,78.99,6300.0
2015-04-07 09:55:00,78.98,78.99,78.8,78.86,6200.0,78.98,78.99,78.8,78.86,6200.0
2015-04-07 10:00:00,78.87,78.94,78.59,78.61,16600.0,78.87,78.94,78.59,78.61,16600.0
2015-04-07 10:05:00,78.6,78.85,78.43,78.76,14000.0,78.6,78.85,78.43,78.76,14000.0
2015-04-07 10:10:00,78.75,78.75,78.62,78.62,9400.0,78.75,78.75,78.62,78.62,9400.0
2015-04-07 10:15:00,78.66,78.89,78.65,78.89,10700.0,78.66,78.89,78.65,78.89,10700.0
2015-04-07 10:20:00,78.87,79.26,78.84,79.26,12500.0,78.87,79.26,78.84,79.26,12500.0
2015-04-07 10:25:00,79.26,79.59,79.25,79.59,11100.0,79.26,79.59,79.25,79.59,11100.0
2015-04-07 10:30:00,79.59,79.95,79.59,79.67,34400.0,79.59,79.95,79.59,79.67,34400.0
2015-04-07 10:35:00,79.65,79.66,79.41,79.42,6400.0,79.65,79.66,79.41,79.42,6400.0
2015-04-07 10:40:00,79.44,79.44,79.2,79.21,13500.0,79.44,79.44,79.2,79.21,13500.0
2015-04-07 10:45:00,79.3,79.45,79.06,79.1,31800.0,79.3,79.45,79.06,79.1,31800.0
2015-04-07 10:50:00,79.11,79.34,79.11,79.34,14400.0,79.11,79.34,79.11,79.34,14400.0
2015-04-07 10:55:00,79.31,79.34,79.23,79.23,5900.0,79.31,79.34,79.23,79.23,5900.0
2015-04-07 11:00:00,79.26,79.34,79.26,79.3,4900.0,79.26,79.34,79.26,79.3,4900.0
2015-04-07 11:05:00,79.28,79.45,79.25,79.45,5900.0,79.28,79.45,79.25,79.45,5900.0
2015-04-07 11:10:00,79.49,79.68,79.49,79.61,5700.0,79.49,79.68,79.49,79.61,5700.0
2015-04-07 11:15:00,79.61,79.68,79.58,79.64,3300.0,79.61,79.68,79.58,79.64,3300.0
2015-04-07 11:20:00,79.65,79.72,79.5,79.53,14500.0,79.65,79.72,79.5,79.53,14500.0
2015-04-07 11:25:00,79.49,79.56,79.3,79.32,5700.0,79.49,79.56,79.3,79.32,5700.0
2015-04-07 11:30:00,79.34,79.4,79.32,79.38,4100.0,79.34,79.4,79.32,79.38,4100.0
2015-04-07 11:35:00,79.39,79.39,79.24,79.24,6900.0,79.39,79.39,79.24,79.24,6900.0
2015-04-07 11:40:00,79.21,79.22,79.16,79.22,2500.0,79.21,79.22,79.16,79.22,2500.0
2015-04-07 11:45:00,79.23,79.35,79.22,79.35,1800.0,79.23,79.35,79.22,79.35,1800.0
2015-04-07 11:50:00,79.36,79.4,79.35,79.35,5000.0,79.36,79.4,79.35,79.35,5000.0
2015-04-07 11:55:00,79.32,79.36,79.31,79.36,2600.0,79.32,79.36,79.31,79.36,2600.0
2015-04-07 12:00:00,79.38,79.5,79.38,79.5,4500.0,79.38,79.5,79.38,79.5,4500.0
2015-04-07 12:05:00,79.51,79.53,79.35,79.35,3900.0,79.51,79.53,79.35,79.35,3900.0
2015-04-07 12:10:00,79.32,79.41,79.32,79.37,4500.0,79.32,79.41,79.32,79.37,4500.0
2015-04-07 12:15:00,79.33,79.34,79.3,79.3,2300.0,79.33,79.34,79.3,79.3,2300.0
2015-04-07 12:20:00,79.29,79.33,79.26,79.26,4800.0,79.29,79.33,79.26,79.26,4800.0
2015-04-07 12:25:00,79.28,79.29,79.25,79.29,4200.0,79.28,79.29,79.25,79.29,4200.0
2015-04-07 12:30:00,79.3,79.34,79.29,79.32,1600.0,79.3,79.34,79.29,79.32,1600.0
2015-04-07 12:35:00,79.32,79.34,79.24,79.24,3200.0,79.32,79.34,79.24,79.24,3200.0
2015-04-07 12:40:00,79.22,79.25,79.2,79.23,2600.0,79.22,79.25,79.2,79.23,2600.0
2015-04-07 12:45:00,79.22,79.23,79.03,79.08,6600.0,79.22,79.23,79.03,79.08,6600.0
2015-04-07 12:50:00,79.11,79.16,79.11,79.14,3500.0,79.11,79.16,79.11,79.14,3500.0
2015-04-07 12:55:00,79.16,79.18,79.1,79.12,6300.0,79.16,79.18,79.1,79.12,6300.0
2015-04-07 13:00:00,79.12,79.17,79.09,79.16,6400.0,79.12,79.17,79.09,79.16,6400.0
2015-04-07 13:05:00,79.13,79.16,79.09,79.1,5900.0,79.13,79.16,79.09,79.1,5900.0
2015-04-07 13:10:00,79.13,79.13,79.08,79.1,2900.0,79.13,79.13,79.08,79.1,2900.0
2015-04-07 13:15:00,79.11,79.27,79.11,79.27,5200.0,79.11,79.27,79.11,79.27,5200.0
2015-04-07 13:20:00,79.25,79.33,79.24,79.3,3600.0,79.25,79.33,79.24,79.3,3600.0
2015-04-07 13:25:00,79.28,79.29,79.26,79.27,3000.0,79.28,79.29,79.26,79.27,3000.0
2015-04-07 13:30:00,79.26,79.28,79.22,79.23,5500.0,79.26,79.28,79.22,79.23,5500.0
2015-04-07 13:35:00,79.2,79.22,79.17,79.18,3700.0,79.2,79.22,79.17,79.18,3700.0
2015-04-07 13:40:00,79.18,79.26,79.18,79.21,2800.0,79.18,79.26,79.18,79.21,2800.0
2015-04-07 13:45:00,79.21,79.23,79.19,79.2,4300.0,79.21,79.23,79.19,79.2,4300.0
2015-04-07 13:50:00,79.19,79.2,79.16,79.19,2200.0,79.19,79.2,79.16,79.19,2200.0
2015-04-07 13:55:00,79.21,79.36,79.2,79.32,6100.0,79.21,79.36,79.2,79.32,6100.0
2015-04-07 14:00:00,79.29,79.29,79.12,79.15,5700.0,79.29,79.29,79.12,79.15,5700.0
2015-04-07 14:05:00,79.14,79.15,79.12,79.13,2000.0,79.14,79.15,79.12,79.13,2000.0
2015-04-07 14:10:00,79.12,79.2,79.11,79.18,2700.0,79.12,79.2,79.11,79.18,2700.0
2015-04-07 14:15:00,79.17,79.18,79.16,79.18,5700.0,79.17,79.18,79.16,79.18,5700.0
2015-04-07 14:20:00,79.15,79.15,79.09,79.13,5500.0,79.15,79.15,79.09,79.13,5500.0
2015-04-07 14:25:00,79.13,79.15,79.09,79.1,3600.0,79.13,79.15,79.09,79.1,3600.0
2015-04-07 14:30:00,79.12,79.15,79.09,79.12,5700.0,79.12,79.15,79.09,79.12,5700.0
2015-04-07 14:35:00,79.12,79.13,79.03,79.04,3800.0,79.12,79.13,79.03,79.04,3800.0
2015-04-07 14:40:00,79.04,79.11,79.04,79.07,6700.0,79.04,79.11,79.04,79.07,6700.0
2015-04-07 14:45:00,79.07,79.17,79.07,79.13,4000.0,79.07,79.17,79.07,79.13,4000.0
2015-04-07 14:50:00,79.14,79.14,79.05,79.08,6400.0,79.14,79.14,79.05,79.08,6400.0
2015-04-07 14:55:00,79.08,79.1,78.92,78.93,5600.0,79.08,79.1,78.92,78.93,5600.0
2015-04-07 15:00:00,78.94,78.95,78.81,78.81,7500.0,78.94,78.95,78.81,78.81,7500.0
2015-04-07 15:05:00,78.83,78.84,78.81,78.84,4700.0,78.83,78.84,78.81,78.84,4700.0
2015-04-07 15:10:00,78.83,78.83,78.7,78.71,7300.0,78.83,78.83,78.7,78.71,7300.0
2015-04-07 15:15:00,78.71,78.74,78.67,78.67,5900.0,78.71,78.74,78.67,78.67,5900.0
2015-04-07 15:20:00,78.67,78.67,78.53,78.53,9500.0,78.67,78.67,78.53,78.53,9500.0
2015-04-07 15:25:00,78.53,78.55,78.53,78.53,9000.0,78.53,78.55,78.53,78.53,9000.0
2015-04-07 15:30:00,78.54,78.55,78.45,78.45,19600.0,78.54,78.55,78.45,78.45,19600.0
2015-04-07 15:35:00,78.46,78.47,78.36,78.39,7400.0,78.46,78.47,78.36,78.39,7400.0
2015-04-07 15:40:00,78.39,78.39,78.32,78.37,37400.0,78.39,78.39,78.32,78.37,37400.0
2015-04-07 15:45:00,78.36,78.48,78.33,78.4,29100.0,78.36,78.48,78.33,78.4,29100.0
2015-04-07 15:50:00,78.4,78.45,78.37,78.38,14500.0,78.4,78.45,78.37,78.38,14500.0
2015-04-07 15:55:00,78.37,78.52,78.36,78.48,46000.0,78.37,78.52,78.36,78.48,46000.0
2015-04-08 09:30:00,78.76,79.01,78.76,79.01,6400.0,78.76,79.01,78.76,79.01,6400.0
2015-04-08 09:35:00,79.0,79.83,79.0,79.83,10200.0,79.0,79.83,79.0,79.83,10200.0
2015-04-08 09:40:00,79.82,80.06,79.81,79.96,13700.0,79.82,80.06,79.81,79.96,13700.0
2015-04-08 09:45:00,79.99,80.0,79.72,79.96,7800.0,79.99,80.0,79.72,79.96,7800.0
2015-04-08 09:50:00,79.96,80.15,79.96,80.03,34900.0,79.96,80.15,79.96,80.03,34900.0
2015-04-08 09:55:00,80.05,80.23,80.02,80.19,17100.0,80.05,80.23,80.02,80.19,17100.0
2015-04-08 10:00:00,80.23,80.47,79.99,80.01,24000.0,80.23,80.47,79.99,80.01,24000.0
2015-04-08 10:05:00,80.02,80.32,80.01,80.25,7100.0,80.02,80.32,80.01,80.25,7100.0
2015-04-08 10:10:00,80.29,80.36,80.26,80.26,8900.0,80.29,80.36,80.26,80.26,8900.0
2015-04-08 10:15:00,80.25,80.25,79.95,80.04,16100.0,80.25,80.25,79.95,80.04,16100.0
2015-04-08 10:20:00,80.04,80.11,79.94,80.09,12700.0,80.04,80.11,79.94,80.09,12700.0
2015-04-08 10:25:00,80.12,80.13,80.02,80.1,5300.0,80.12,80.13,80.02,80.1,5300.0
2015-04-08 10:30:00,80.1,80.11,79.77,79.87,14800.0,80.1,80.11,79.77,79.87,14800.0
2015-04-08 10:35:00,79.86,80.02,79.69,79.71,19200.0,79.86,80.02,79.69,79.71,19200.0
2015-04-08 10:40:00,79.71,79.75,79.33,79.39,14900.0,79.71,79.75,79.33,79.39,14900.0
2015-04-08 10:45:00,79.4,79.92,79.38,79.92,7700.0,79.4,79.92,79.38,79.92,7700.0
2015-04-08 10:50:00,79.92,80.03,79.87,79.95,8300.0,79.92,80.03,79.87,79.95,8300.0
2015-04-08 10:55:00,79.94,79.99,79.91,79.99,2300.0,79.94,79.99,79.91,79.99,2300.0
2015-04-08 11:00:00,80.0,80.13,79.95,80.13,6900.0,80.0,80.13,79.95,80.13,6900.0
2015-04-08 11:05:00,80.14,80.19,80.1,80.16,8600.0,80.14,80.19,80.1,80.16,8600.0
2015-04-08 11:10:00,80.17,80.32,80.17,80.3,5700.0,80.17,80.32,80.17,80.3,5700.0
2015-04-08 11:15:00,80.31,80.53,80.31,80.51,14600.0,80.31,80.53,80.31,80.51,14600.0
2015-04-08 11:20:00,80.5,80.5,80.25,80.25,6300.0,80.5,80.5,80.25,80.25,6300.0
2015-04-08 11:25:00,80.26,80.46,80.26,80.46,6900.0,80.26,80.46,80.26,80.46,6900.0
2015-04-08 11:30:00,80.49,80.66,80.46,80.65,18800.0,80.49,80.66,80.46,80.65,18800.0
2015-04-08 11:35:00,80.66,80.86,80.66,80.74,16800.0,80.66,80.86,80.66,80.74,16800.0
2015-04-08 11:40:00,80.73,80.73,80.63,80.73,3200.0,80.73,80.73,80.63,80.73,3200.0
2015-04-08 11:45:00,80.73,80.76,80.69,80.75,3300.0,80.73,80.76,80.69,80.75,3300.0
2015-04-08 11:50:00,80.75,80.88,80.75,80.81,3700.0,80.75,80.88,80.75,80.81,3700.0
2015-04-08 11:55:00,80.78,80.79,80.66,80.73,4800.0,80.78,80.79,80.66,80.73,4800.0
2015-04-08 12:00:00,80.76,80.97,80.76,80.91,6800.0,80.76,80.97,80.76,80.91,6800.0
2015-04-08 12:05:00,80.87,80.91,80.84,80.86,3700.0,80.87,80.91,80.84,80.86,3700.0
2015-04-08 12:10:00,80.89,80.94,80.79,80.82,3700.0,80.89,80.94,80.79,80.82,3700.0
2015-04-08 12:15:00,80.81,80.85,80.62,80.65,7400.0,80.81,80.85,80.62,80.65,7400.0
2015-04-08 12:20:00,80.64,80.68,80.59,80.65,3700.0,80.64,80.68,80.59,80.65,3700.0
2015-04-08 12:25:00,80.59,80.59,80.51,80.51,2900.0,80.59,80.59,80.51,80.51,2900.0
2015-04-08 12:30:00,80.53,80.53,80.42,80.49,7400.0,80.53,80.53,80.42,80.49,7400.0
2015-04-08 12:35:00,80.51,80.58,80.46,80.52,6000.0,80.51,80.58,80.46,80.52,6000.0
2015-04-08 12:40:00,80.54,80.67,80.54,80.64,7200.0,80.54,80.67,80.54,80.64,7200.0
2015-04-08 12:45:00,80.62,80.64,80.55,80.55,3700.0,80.62,80.64,80.55,80.55,3700.0
2015-04-08 12:50:00,80.57,80.62,80.5,80.5,4300.0,80.57,80.62,80.5,80.5,4300.0
2015-04-08 12:55:00,80.47,80.48,80.38,80.39,3700.0,80.47,80.48,80.38,80.39,3700.0
2015-04-08 13:00:00,80.41,80.51,80.4,80.48,6300.0,80.41,80.51,80.4,80.48,6300.0
2015-04-08 13:05:00,80.48,80.7,80.48,80.66,5700.0,80.48,80.7,80.48,80.66,5700.0
2015-04-08 13:10:00,80.67,80.7,80.64,80.64,3700.0,80.67,80.7,80.64,80.64,3700.0
2015-04-08 13:15:00,80.61,80.61,80.44,80.49,2900.0,80.61,80.61,80.44,80.49,2900.0
2015-04-08 13:20:00,80.47,80.52,80.44,80.52,1300.0,80.47,80.52,80.44,80.52,1300.0
2015-04-08 13:25:00,80.52,80.58,80.51,80.56,2600.0,80.52,80.58,80.51,80.56,2600.0
2015-04-08 13:30:00,80.55,80.69,80.52,80.67,7300.0,80.55,80.69,80.52,80.67,7300.0
2015-04-08 13:35:00,80.66,80.68,80.61,80.63,4500.0,80.66,80.68,80.61,80.63,4500.0
2015-04-08 13:40:00,80.63,80.66,80.58,80.58,2200.0,80.63,80.66,80.58,80.58,2200.0
2015-04-08 13:45:00,80.6,80.67,80.56,80.56,4300.0,80.6,80.67,80.56,80.56,4300.0
2015-04-08 13:50:00,80.55,80.64,80.5,80.64,2300.0,80.55,80.64,80.5,80.64,2300.0
2015-04-08 13:55:00,80.64,80.64,80.42,80.47,7100.0,80.64,80.64,80.42,80.47,7100.0
2015-04-08 14:00:00,80.43,80.43,80.27,80.32,6800.0,80.43,80.43,80.27,80.32,6800.0
2015-04-08 14:05:00,80.32,80.39,80.08,80.09,11200.0,80.32,80.39,80.08,80.09,11200.0
2015-04-08 14:10:00,80.09,80.64,80.04,80.61,11100.0,80.09,80.64,80.04,80.61,11100.0
2015-04-08 14:15:00,80.59,80.78,80.52,80.7,5500.0,80.59,80.78,80.52,80.7,5500.0
2015-04-08 14:20:00,80.73,80.78,80.6,80.62,4900.0,80.73,80.78,80.6,80.62,4900.0
2015-04-08 14:25:00,80.59,80.69,80.59,80.62,5700.0,80.59,80.69,80.59,80.62,5700.0
2015-04-08 14:30:00,80.62,80.87,80.62,80.85,11000.0,80.62,80.87,80.62,80.85,11000.0
2015-04-08 14:35:00,80.86,80.95,80.76,80.92,15600.0,80.86,80.95,80.76,80.92,15600.0
2015-04-08 14:40:00,80.9,80.91,80.79,80.91,22400.0,80.9,80.91,80.79,80.91,22400.0
2015-04-08 14:45:00,80.95,80.99,80.89,80.99,10100.0,80.95,80.99,80.89,80.99,10100.0
2015-04-08 14:50:00,80.96,80.98,80.7,80.76,10000.0,80.96,80.98,80.7,80.76,10000.0
2015-04-08 14:55:00,80.76,80.8,80.63,80.69,8800.0,80.76,80.8,80.63,80.69,8800.0
2015-04-08 15:00:00,80.72,80.83,80.7,80.83,6800.0,80.72,80.83,80.7,80.83,6800.0
2015-04-08 15:05:00,80.82,80.87,80.82,80.85,5500.0,80.82,80.87,80.82,80.85,5500.0
2015-04-08 15:10:00,80.85,81.0,80.82,80.84,15600.0,80.85,81.0,80.82,80.84,15600.0
2015-04-08 15:15:00,80.89,80.99,80.86,80.88,11200.0,80.89,80.99,80.86,80.88,11200.0
2015-04-08 15:20:00,80.88,80.9,80.79,80.85,8600.0,80.88,80.9,80.79,80.85,8600.0
2015-04-08 15:25:00,80.87,80.91,80.62,80.65,16400.0,80.87,80.91,80.62,80.65,16400.0
2015-04-08 15:30:00,80.65,80.68,80.54,80.58,16000.0,80.65,80.68,80.54,80.58,16000.0
2015-04-08 15:35:00,80.55,80.81,80.55,80.66,13600.0,80.55,80.81,80.55,80.66,13600.0
2015-04-08 15:40:00,80.66,80.75,80.61,80.63,25100.0,80.66,80.75,80.61,80.63,25100.0
2015-04-08 15:45:00,80.64,80.64,80.48,80.48,23500.0,80.64,80.64,80.48,80.48,23500.0
2015-04-08 15:50:00,80.49,80.51,80.42,80.45,26700.0,80.49,80.51,80.42,80.45,26700.0
2015-04-08 15:55:00,80.45,80.93,80.45,80.85,110900.0,80.45,80.93,80.45,80.85,110900.0
2015-04-09 09:30:00,80.72,80.91,80.59,80.74,12700.0,80.72,80.91,80.59,80.74,12700.0
2015-04-09 09:35:00,80.92,80.92,80.43,80.55,12000.0,80.92,80.92,80.43,80.55,12000.0
2015-04-09 09:40:00,80.61,80.63,80.2,80.2,4000.0,80.61,80.63,80.2,80.2,4000.0
2015-04-09 09:45:00,80.16,80.36,80.07,80.11,4700.0,80.16,80.36,80.07,80.11,4700.0
2015-04-09 09:50:00,80.08,80.11,79.83,79.83,9100.0,80.08,80.11,79.83,79.83,9100.0
2015-04-09 09:55:00,79.88,80.16,79.84,80.01,7200.0,79.88,80.16,79.84,80.01,7200.0
2015-04-09 10:00:00,79.87,80.04,79.87,79.97,7800.0,79.87,80.04,79.87,79.97,7800.0
2015-04-09 10:05:00,79.96,80.07,79.78,80.06,9400.0,79.96,80.07,79.78,80.06,9400.0
2015-04-09 10:10:00,80.06,80.14,79.9,80.08,4600.0,80.06,80.14,79.9,80.08,4600.0
2015-04-09 10:15:00,80.12,80.27,80.12,80.2,3000.0,80.12,80.27,80.12,80.2,3000.0
2015-04-09 10:20:00,80.25,80.45,80.11,80.45,4500.0,80.25,80.45,80.11,80.45,4500.0
2015-04-09 10:25:00,80.46,80.69,80.41,80.59,20200.0,80.46,80.69,80.41,80.59,20200.0
2015-04-09 10:30:00,80.55,80.79,80.51,80.71,11700.0,80.55,80.79,80.51,80.71,11700.0
2015-04-09 10:35:00,80.69,80.7,80.5,80.58,6900.0,80.69,80.7,80.5,80.58,6900.0
2015-04-09 10:40:00,80.58,80.58,80.3,80.31,2200.0,80.58,80.58,80.3,80.31,2200.0
2015-04-09 10:45:00,80.31,80.31,80.11,80.22,7200.0,80.31,80.31,80.11,80.22,7200.0
2015-04-09 10:50:00,80.2,80.3,80.11,80.3,5300.0,80.2,80.3,80.11,80.3,5300.0
2015-04-09 10:55:00,80.26,80.49,80.26,80.47,4500.0,80.26,80.49,80.26,80.47,4500.0
2015-04-09 11:00:00,80.47,80.52,80.42,80.48,3500.0,80.47,80.52,80.42,80.48,3500.0
2015-04-09 11:05:00,80.48,80.61,80.47,80.55,4600.0,80.48,80.61,80.47,80.55,4600.0
2015-04-09 11:10:00,80.55,80.7,80.49,80.67,3800.0,80.55,80.7,80.49,80.67,3800.0
2015-04-09 11:15:00,80.7,80.72,80.48,80.48,4900.0,80.7,80.72,80.48,80.48,4900.0
2015-04-09 11:20:00,80.5,80.52,80.3,80.51,8800.0,80.5,80.52,80.3,80.51,8800.0
2015-04-09 11:25:00,80.51,80.62,80.51,80.53,2300.0,80.51,80.62,80.51,80.53,2300.0
2015-04-09 11:30:00,80.53,80.55,80.47,80.54,3200.0,80.53,80.55,80.47,80.54,3200.0
2015-04-09 11:35:00,80.54,80.54,80.42,80.45,2800.0,80.54,80.54,80.42,80.45,2800.0
2015-04-09 11:40:00,80.42,80.47,80.41,80.43,1900.0,80.42,80.47,80.41,80.43,1900.0
2015-04-09 11:45:00,80.44,80.68,80.4,80.65,7200.0,80.44,80.68,80.4,80.65,7200.0
2015-04-09 11:50:00,80.72,80.83,80.71,80.75,5200.0,80.72,80.83,80.71,80.75,5200.0
2015-04-09 11:55:00,80.7,80.82,80.7,80.82,3600.0,80.7,80.82,80.7,80.82,3600.0
2015-04-09 12:00:00,80.84,80.84,80.68,80.75,5700.0,80.84,80.84,80.68,80.75,5700.0
2015-04-09 12:05:00,80.69,80.76,80.69,80.76,2900.0,80.69,80.76,80.69,80.76,2900.0
2015-04-09 12:10:00,80.79,80.84,80.72,80.84,3000.0,80.79,80.84,80.72,80.84,3000.0
2015-04-09 12:15:00,80.86,80.86,80.72,80.82,3300.0,80.86,80.86,80.72,80.82,3300.0
2015-04-09 12:20:00,80.83,81.32,80.83,81.21,34700.0,80.83,81.32,80.83,81.21,34700.0
2015-04-09 12:25:00,81.23,81.67,81.23,81.58,30800.0,81.23,81.67,81.23,81.58,30800.0
2015-04-09 12:30:00,81.65,81.66,81.39,81.5,12100.0,81.65,81.66,81.39,81.5,12100.0
2015-04-09 12:35:00,81.47,81.49,81.31,81.45,23000.0,81.47,81.49,81.31,81.45,23000.0
2015-04-09 12:40:00,81.42,81.45,81.24,81.24,8200.0,81.42,81.45,81.24,81.24,8200.0
2015-04-09 12:45:00,81.21,81.26,81.13,81.16,6900.0,81.21,81.26,81.13,81.16,6900.0
2015-04-09 12:50:00,81.16,81.31,81.16,81.28,6800.0,81.16,81.31,81.16,81.28,6800.0
2015-04-09 12:55:00,81.31,81.31,81.15,81.17,2900.0,81.31,81.31,81.15,81.17,2900.0
2015-04-09 13:00:00,81.16,81.41,81.15,81.3,8300.0,81.16,81.41,81.15,81.3,8300.0
2015-04-09 13:05:00,81.3,81.43,81.29,81.32,4100.0,81.3,81.43,81.29,81.32,4100.0
2015-04-09 13:10:00,81.33,81.37,81.21,81.21,2000.0,81.33,81.37,81.21,81.21,2000.0
2015-04-09 13:15:00,81.22,81.3,81.19,81.27,5300.0,81.22,81.3,81.19,81.27,5300.0
2015-04-09 13:20:00,81.29,81.32,81.19,81.27,5200.0,81.29,81.32,81.19,81.27,5200.0
2015-04-09 13:25:00,81.26,81.26,81.15,81.18,3300.0,81.26,81.26,81.15,81.18,3300.0
2015-04-09 13:30:00,81.17,81.21,81.06,81.09,9200.0,81.17,81.21,81.06,81.09,9200.0
2015-04-09 13:35:00,81.13,81.22,80.91,81.18,14000.0,81.13,81.22,80.91,81.18,14000.0
2015-04-09 13:40:00,81.17,81.35,81.14,81.3,5900.0,81.17,81.35,81.14,81.3,5900.0
2015-04-09 13:45:00,81.33,81.41,81.29,81.29,5700.0,81.33,81.41,81.29,81.29,5700.0
2015-04-09 13:50:00,81.3,81.32,81.27,81.29,4900.0,81.3,81.32,81.27,81.29,4900.0
2015-04-09 13:55:00,81.29,81.35,81.24,81.31,3500.0,81.29,81.35,81.24,81.31,3500.0
2015-04-09 14:00:00,81.33,81.48,81.33,81.41,3300.0,81.33,81.48,81.33,81.41,3300.0
2015-04-09 14:05:00,81.36,81.36,81.24,81.34,3700.0,81.36,81.36,81.24,81.34,3700.0
2015-04-09 14:10:00,81.36,81.38,81.26,81.3,4600.0,81.36,81.38,81.26,81.3,4600.0
2015-04-09 14:15:00,81.32,81.39,81.27,81.31,4400.0,81.32,81.39,81.27,81.31,4400.0
2015-04-09 14:20:00,81.31,81.35,81.26,81.28,2500.0,81.31,81.35,81.26,81.28,2500.0
2015-04-09 14:25:00,81.29,81.35,81.25,81.27,7000.0,81.29,81.35,81.25,81.27,7000.0
2015-04-09 14:30:00,81.31,81.38,81.28,81.36,3600.0,81.31,81.38,81.28,81.36,3600.0
2015-04-09 14:35:00,81.37,81.43,81.35,81.43,4200.0,81.37,81.43,81.35,81.43,4200.0
2015-04-09 14:40:00,81.44,81.63,81.42,81.52,9600.0,81.44,81.63,81.42,81.52,9600.0
2015-04-09 14:45:00,81.52,81.58,81.47,81.5,15800.0,81.52,81.58,81.47,81.5,15800.0
2015-04-09 14:50:00,81.5,81.56,81.44,81.56,10100.0,81.5,81.56,81.44,81.56,10100.0
2015-04-09 14:55:00,81.55,81.57,81.5,81.55,3800.0,81.55,81.57,81.5,81.55,3800.0
2015-04-09 15:00:00,81.54,81.65,81.54,81.61,5600.0,81.54,81.65,81.54,81.61,5600.0
2015-04-09 15:05:00,81.61,81.61,81.49,81.5,6300.0,81.61,81.61,81.49,81.5,6300.0
2015-04-09 15:10:00,81.53,81.79,81.52,81.73,10400.0,81.53,81.79,81.52,81.73,10400.0
2015-04-09 15:15:00,81.73,81.76,81.68,81.7,8400.0,81.73,81.76,81.68,81.7,8400.0
2015-04-09 15:20:00,81.69,81.77,81.67,81.69,4500.0,81.69,81.77,81.67,81.69,4500.0
2015-04-09 15:25:00,81.69,81.83,81.67,81.76,20000.0,81.69,81.83,81.67,81.76,20000.0
2015-04-09 15:30:00,81.77,81.8,81.5,81.5,14300.0,81.77,81.8,81.5,81.5,14300.0
2015-04-09 15:35:00,81.51,81.53,81.34,81.41,12100.0,81.51,81.53,81.34,81.41,12100.0
2015-04-09 15:40:00,81.41,81.47,81.38,81.42,14000.0,81.41,81.47,81.38,81.42,14000.0
2015-04-09 15:45:00,81.39,81.47,81.33,81.35,22700.0,81.39,81.47,81.33,81.35,22700.0
2015-04-09 15:50:00,81.35,81.79,81.35,81.79,39500.0,81.35,81.79,81.35,81.79,39500.0
2015-04-09 15:55:00,81.79,81.9,81.73,81.75,61100.0,81.79,81.9,81.73,81.75,61100.0
2015-04-10 09:30:00,81.77,81.77,81.49,81.66,8800.0,81.77,81.77,81.49,81.66,8800.0
2015-04-10 09:35:00,81.7,81.98,81.56,81.75,8300.0,81.7,81.98,81.56,81.75,8300.0
2015-04-10 09:40:00,81.76,81.84,81.54,81.67,2400.0,81.76,81.84,81.54,81.67,2400.0
2015-04-10 09:45:00,81.55,81.73,81.34,81.72,9100.0,81.55,81.73,81.34,81.72,9100.0
2015-04-10 09:50:00,81.78,81.81,81.56,81.67,14500.0,81.78,81.81,81.56,81.67,14500.0
2015-04-10 09:55:00,81.69,81.72,81.4,81.64,6900.0,81.69,81.72,81.4,81.64,6900.0
2015-04-10 10:00:00,81.64,81.68,81.43,81.43,3300.0,81.64,81.68,81.43,81.43,3300.0
2015-04-10 10:05:00,81.48,81.55,81.43,81.54,12900.0,81.48,81.55,81.43,81.54,12900.0
2015-04-10 10:10:00,81.51,81.68,81.45,81.49,23700.0,81.51,81.68,81.45,81.49,23700.0
2015-04-10 10:15:00,81.41,81.45,81.27,81.4,4200.0,81.41,81.45,81.27,81.4,4200.0
2015-04-10 10:20:00,81.4,81.51,81.3,81.46,4900.0,81.4,81.51,81.3,81.46,4900.0
2015-04-10 10:25:00,81.49,81.56,81.45,81.53,4700.0,81.49,81.56,81.45,81.53,4700.0
2015-04-10 10:30:00,81.51,81.51,81.31,81.4,5800.0,81.51,81.51,81.31,81.4,5800.0
2015-04-10 10:35:00,81.38,81.5,81.38,81.38,3200.0,81.38,81.5,81.38,81.38,3200.0
2015-04-10 10:40:00,81.35,81.4,81.3,81.34,1900.0,81.35,81.4,81.3,81.34,1900.0
2015-04-10 10:45:00,81.32,81.4,81.22,81.27,8100.0,81.32,81.4,81.22,81.27,8100.0
2015-04-10 10:50:00,81.27,81.27,81.11,81.17,3000.0,81.27,81.27,81.11,81.17,3000.0
2015-04-10 10:55:00,81.16,81.32,81.11,81.31,5700.0,81.16,81.32,81.11,81.31,5700.0
2015-04-10 11:00:00,81.33,81.33,81.13,81.18,3600.0,81.33,81.33,81.13,81.18,3600.0
2015-04-10 11:05:00,81.21,81.35,81.21,81.32,3400.0,81.21,81.35,81.21,81.32,3400.0
2015-04-10 11:10:00,81.34,81.49,81.33,81.4,5800.0,81.34,81.49,81.33,81.4,5800.0
2015-04-10 11:15:00,81.35,81.5,81.31,81.36,5700.0,81.35,81.5,81.31,81.36,5700.0
2015-04-10 11:20:00,81.38,81.54,81.32,81.53,24300.0,81.38,81.54,81.32,81.53,24300.0
2015-04-10 11:25:00,81.53,81.77,81.53,81.67,18000.0,81.53,81.77,81.53,81.67,18000.0
2015-04-10 11:30:00,81.71,81.84,81.71,81.77,4100.0,81.71,81.84,81.71,81.77,4100.0
2015-04-10 11:35:00,81.77,81.77,81.71,81.71,200.0,81.77,81.77,81.71,81.71,200.0
2015-04-10 11:40:00,81.72,82.1,81.72,82.1,12400.0,81.72,82.1,81.72,82.1,12400.0
2015-04-10 11:45:00,82.08,82.09,81.95,82.04,3800.0,82.08,82.09,81.95,82.04,3800.0
2015-04-10 11:50:00,81.93,81.94,81.83,81.86,4500.0,81.93,81.94,81.83,81.86,4500.0
2015-04-10 11:55:00,81.84,81.93,81.83,81.9,1200.0,81.84,81.93,81.83,81.9,1200.0
2015-04-10 12:00:00,81.9,81.93,81.75,81.76,1900.0,81.9,81.93,81.75,81.76,1900.0
2015-04-10 12:05:00,81.74,81.93,81.74,81.91,4300.0,81.74,81.93,81.74,81.91,4300.0
2015-04-10 12:10:00,81.9,81.92,81.83,81.92,1300.0,81.9,81.92,81.83,81.92,1300.0
2015-04-10 12:15:00,81.88,81.93,81.86,81.87,3500.0,81.88,81.93,81.86,81.87,3500.0
2015-04-10 12:20:00,81.83,81.83,81.78,81.81,800.0,81.83,81.83,81.78,81.81,800.0
2015-04-10 12:25:00,81.88,81.95,81.87,81.95,1400.0,81.88,81.95,81.87,81.95,1400.0
2015-04-10 12:30:00,81.95,81.95,81.86,81.88,1700.0,81.95,81.95,81.86,81.88,1700.0
2015-04-10 12:35:00,81.88,81.9,81.88,81.89,900.0,81.88,81.9,81.88,81.89,900.0
2015-04-10 12:40:00,81.87,81.88,81.8,81.84,1500.0,81.87,81.88,81.8,81.84,1500.0
2015-04-10 12:45:00,81.83,81.85,81.78,81.78,2000.0,81.83,81.85,81.78,81.78,2000.0
2015-04-10 12:50:00,81.77,81.8,81.7,81.71,1100.0,81.77,81.8,81.7,81.71,1100.0
2015-04-10 12:55:00,81.71,81.76,81.71,81.71,2400.0,81.71,81.76,81.71,81.71,2400.0
2015-04-10 13:00:00,81.76,81.94,81.76,81.92,3500.0,81.76,81.94,81.76,81.92,3500.0
2015-04-10 13:05:00,81.88,81.89,81.88,81.88,1000.0,81.88,81.89,81.88,81.88,1000.0
2015-04-10 13:10:00,81.89,81.89,81.84,81.86,2100.0,81.89,81.89,81.84,81.86,2100.0
2015-04-10 13:15:00,81.84,81.87,81.8,81.87,1900.0,81.84,81.87,81.8,81.87,1900.0
2015-04-10 13:20:00,81.83,81.88,81.79,81.86,21000.0,81.83,81.88,81.79,81.86,21000.0
2015-04-10 13:25:00,81.89,81.89,81.85,81.86,3100.0,81.89,81.89,81.85,81.86,3100.0
2015-04-10 13:30:00,81.84,81.9,81.84,81.86,4300.0,81.84,81.9,81.84,81.86,4300.0
2015-04-10 13:35:00,81.88,81.97,81.86,81.96,18900.0,81.88,81.97,81.86,81.96,18900.0
2015-04-10 13:40:00,81.97,82.01,81.96,81.99,1900.0,81.97,82.01,81.96,81.99,1900.0
2015-04-10 13:45:00,82.01,82.1,82.01,82.03,2800.0,82.01,82.1,82.01,82.03,2800.0
2015-04-10 13:50:00,82.02,82.03,81.94,81.94,4700.0,82.02,82.03,81.94,81.94,4700.0
2015-04-10 13:55:00,81.93,81.97,81.93,81.95,2400.0,81.93,81.97,81.93,81.95,2400.0
2015-04-10 14:00:00,81.96,82.19,81.96,82.16,12400.0,81.96,82.19,81.96,82.16,12400.0
2015-04-10 14:05:00,82.13,82.15,82.03,82.07,4600.0,82.13,82.15,82.03,82.07,4600.0
2015-04-10 14:10:00,82.09,82.13,82.08,82.08,1200.0,82.09,82.13,82.08,82.08,1200.0
2015-04-10 14:15:00,82.08,82.08,81.99,82.07,4000.0,82.08,82.08,81.99,82.07,4000.0
2015-04-10 14:20:00,82.07,82.13,82.07,82.09,3100.0,82.07,82.13,82.07,82.09,3100.0
2015-04-10 14:25:00,82.09,82.13,81.99,82.05,8300.0,82.09,82.13,81.99,82.05,8300.0
2015-04-10 14:30:00,82.04,82.07,81.96,82.06,5900.0,82.04,82.07,81.96,82.06,5900.0
2015-04-10 14:35:00,82.05,82.05,82.01,82.01,1100.0,82.05,82.05,82.01,82.01,1100.0
2015-04-10 14:40:00,81.99,82.04,81.9,82.0,9300.0,81.99,82.04,81.9,82.0,9300.0
2015-04-10 14:45:00,81.97,82.0,81.92,81.94,3300.0,81.97,82.0,81.92,81.94,3300.0
2015-04-10 14:50:00,81.96,82.02,81.92,82.02,10500.0,81.96,82.02,81.92,82.02,10500.0
2015-04-10 14:55:00,82.04,82.08,82.03,82.03,3400.0,82.04,82.08,82.03,82.03,3400.0
2015-04-10 15:00:00,82.01,82.08,81.97,82.08,5100.0,82.01,82.08,81.97,82.08,5100.0
2015-04-10 15:05:00,82.06,82.1,82.0,82.06,7700.0,82.06,82.1,82.0,82.06,7700.0
2015-04-10 15:10:00,82.05,82.09,82.05,82.07,1600.0,82.05,82.09,82.05,82.07,1600.0
2015-04-10 15:15:00,82.09,82.14,82.02,82.05,7100.0,82.09,82.14,82.02,82.05,7100.0
2015-04-10 15:20:00,82.06,82.12,82.06,82.09,4400.0,82.06,82.12,82.06,82.09,4400.0
2015-04-10 15:25:00,82.08,82.1,82.05,82.1,3000.0,82.08,82.1,82.05,82.1,3000.0
2015-04-10 15:30:00,82.07,82.24,82.07,82.18,15300.0,82.07,82.24,82.07,82.18,15300.0
2015-04-10 15:35:00,82.17,82.35,82.17,82.3,10800.0,82.17,82.35,82.17,82.3,10800.0
2015-04-10 15:40:00,82.29,82.31,82.26,82.31,15000.0,82.29,82.31,82.26,82.31,15000.0
2015-04-10 15:45:00,82.3,82.31,82.21,82.27,29100.0,82.3,82.31,82.21,82.27,29100.0
2015-04-10 15:50:00,82.25,82.34,82.25,82.27,17700.0,82.25,82.34,82.25,82.27,17700.0
2015-04-10 15:55:00,82.27,82.36,82.26,82.36,27100.0,82.27,82.36,82.26,82.36,27100.0
2015-04-13 09:30:00,82.79,83.25,82.79,83.25,31500.0,82.79,83.25,82.79,83.25,31500.0
2015-04-13 09:35:00,83.25,83.52,83.1,83.1,13600.0,83.25,83.52,83.1,83.1,13600.0
2015-04-13 09:40:00,83.13,83.19,82.98,82.98,14800.0,83.13,83.19,82.98,82.98,14800.0
2015-04-13 09:45:00,83.03,83.03,82.8,82.94,12800.0,83.03,83.03,82.8,82.94,12800.0
2015-04-13 09:50:00,83.02,83.02,82.94,82.96,9200.0,83.02,83.02,82.94,82.96,9200.0
2015-04-13 09:55:00,83.01,83.01,82.8,82.8,17800.0,83.01,83.01,82.8,82.8,17800.0
2015-04-13 10:00:00,82.77,82.77,82.57,82.59,3800.0,82.77,82.77,82.57,82.59,3800.0
2015-04-13 10:05:00,82.52,82.57,82.38,82.39,7500.0,82.52,82.57,82.38,82.39,7500.0
2015-04-13 10:10:00,82.36,82.41,82.32,82.41,12600.0,82.36,82.41,82.32,82.41,12600.0
2015-04-13 10:15:00,82.41,82.5,82.4,82.49,9200.0,82.41,82.5,82.4,82.49,9200.0
2015-04-13 10:20:00,82.48,82.56,82.46,82.56,9500.0,82.48,82.56,82.46,82.56,9500.0
2015-04-13 10:25:00,82.54,82.59,82.52,82.53,17700.0,82.54,82.59,82.52,82.53,17700.0
2015-04-13 10:30:00,82.51,82.51,82.3,82.34,14000.0,82.51,82.51,82.3,82.34,14000.0
2015-04-13 10:35:00,82.34,82.34,82.14,82.26,7800.0,82.34,82.34,82.14,82.26,7800.0
2015-04-13 10:40:00,82.26,82.26,82.12,82.14,3900.0,82.26,82.26,82.12,82.14,3900.0
2015-04-13 10:45:00,82.16,82.16,81.98,81.98,24300.0,82.16,82.16,81.98,81.98,24300.0
2015-04-13 10:50:00,82.0,82.18,81.99,82.18,10000.0,82.0,82.18,81.99,82.18,10000.0
2015-04-13 10:55:00,82.18,82.19,81.98,82.04,7800.0,82.18,82.19,81.98,82.04,7800.0
2015-04-13 11:00:00,82.05,82.09,82.0,82.01,5700.0,82.05,82.09,82.0,82.01,5700.0
2015-04-13 11:05:00,82.0,82.03,81.86,82.03,8300.0,82.0,82.03,81.86,82.03,8300.0
2015-04-13 11:10:00,82.03,82.03,81.86,81.94,10600.0,82.03,82.03,81.86,81.94,10600.0
2015-04-13 11:15:00,81.97,82.02,81.84,81.97,6000.0,81.97,82.02,81.84,81.97,6000.0
2015-04-13 11:20:00,81.96,82.01,81.86,81.86,5200.0,81.96,82.01,81.86,81.86,5200.0
2015-04-13 11:25:00,81.91,81.97,81.83,81.84,9400.0,81.91,81.97,81.83,81.84,9400.0
2015-04-13 11:30:00,81.8,81.87,81.79,81.83,4700.0,81.8,81.87,81.79,81.83,4700.0
2015-04-13 11:35:00,81.85,81.88,81.73,81.79,16300.0,81.85,81.88,81.73,81.79,16300.0
2015-04-13 11:40:00,81.78,81.79,81.73,81.75,11600.0,81.78,81.79,81.73,81.75,11600.0
2015-04-13 11:45:00,81.74,81.79,81.72,81.79,5600.0,81.74,81.79,81.72,81.79,5600.0
2015-04-13 11:50:00,81.8,81.83,81.76,81.76,5400.0,81.8,81.83,81.76,81.76,5400.0
2015-04-13 11:55:00,81.72,81.8,81.72,81.8,5000.0,81.72,81.8,81.72,81.8,5000.0
2015-04-13 12:00:00,81.8,81.86,81.76,81.85,31100.0,81.8,81.86,81.76,81.85,31100.0
2015-04-13 12:05:00,81.86,81.96,81.85,81.91,8000.0,81.86,81.96,81.85,81.91,8000.0
2015-04-13 12:10:00,81.91,81.95,81.9,81.94,11200.0,81.91,81.95,81.9,81.94,11200.0
2015-04-13 12:15:00,81.95,81.96,81.9,81.95,10400.0,81.95,81.96,81.9,81.95,10400.0
2015-04-13 12:20:00,81.97,81.97,81.94,81.96,2500.0,81.97,81.97,81.94,81.96,2500.0
2015-04-13 12:25:00,81.96,81.99,81.9,81.91,8800.0,81.96,81.99,81.9,81.91,8800.0
2015-04-13 12:30:00,81.91,81.94,81.9,81.91,2400.0,81.91,81.94,81.9,81.91,2400.0
2015-04-13 12:35:00,81.91,81.91,81.83,81.85,4800.0,81.91,81.91,81.83,81.85,4800.0
2015-04-13 12:40:00,81.85,81.86,81.72,81.73,15100.0,81.85,81.86,81.72,81.73,15100.0
2015-04-13 12:45:00,81.73,81.73,81.6,81.62,9700.0,81.73,81.73,81.6,81.62,9700.0
2015-04-13 12:50:00,81.59,81.62,81.58,81.59,7200.0,81.59,81.62,81.58,81.59,7200.0
2015-04-13 12:55:00,81.58,81.58,81.52,81.56,4000.0,81.58,81.58,81.52,81.56,4000.0
2015-04-13 13:00:00,81.51,81.51,81.4,81.42,7300.0,81.51,81.51,81.4,81.42,7300.0
2015-04-13 13:05:00,81.41,81.42,81.26,81.33,7600.0,81.41,81.42,81.26,81.33,7600.0
2015-04-13 13:10:00,81.3,81.3,81.2,81.25,3900.0,81.3,81.3,81.2,81.25,3900.0
2015-04-13 13:15:00,81.26,81.3,81.2,81.27,76800.0,81.26,81.3,81.2,81.27,76800.0
2015-04-13 13:20:00,81.25,81.28,81.2,81.21,7800.0,81.25,81.28,81.2,81.21,7800.0
2015-04-13 13:25:00,81.2,81.21,81.11,81.13,5300.0,81.2,81.21,81.11,81.13,5300.0
2015-04-13 13:30:00,81.11,81.22,81.04,81.22,12800.0,81.11,81.22,81.04,81.22,12800.0
2015-04-13 13:35:00,81.23,81.34,81.19,81.19,8000.0,81.23,81.34,81.19,81.19,8000.0
2015-04-13 13:40:00,81.15,81.15,81.05,81.06,3400.0,81.15,81.15,81.05,81.06,3400.0
2015-04-13 13:45:00,81.06,81.1,81.03,81.06,18700.0,81.06,81.1,81.03,81.06,18700.0
2015-04-13 13:50:00,81.08,81.16,81.04,81.16,15700.0,81.08,81.16,81.04,81.16,15700.0
2015-04-13 13:55:00,81.18,81.24,81.12,81.12,6100.0,81.18,81.24,81.12,81.12,6100.0
2015-04-13 14:00:00,81.14,81.21,81.13,81.17,6500.0,81.14,81.21,81.13,81.17,6500.0
2015-04-13 14:05:00,81.19,81.24,81.17,81.2,8300.0,81.19,81.24,81.17,81.2,8300.0
2015-04-13 14:10:00,81.18,81.23,81.07,81.07,8400.0,81.18,81.23,81.07,81.07,8400.0
2015-04-13 14:15:00,81.1,81.1,80.98,81.01,5500.0,81.1,81.1,80.98,81.01,5500.0
2015-04-13 14:20:00,81.04,81.04,80.79,80.79,24900.0,81.04,81.04,80.79,80.79,24900.0
2015-04-13 14:25:00,80.8,80.86,80.77,80.86,10800.0,80.8,80.86,80.77,80.86,10800.0
2015-04-13 14:30:00,80.87,80.87,80.7,80.8,22400.0,80.87,80.87,80.7,80.8,22400.0
2015-04-13 14:35:00,80.84,80.88,80.75,80.82,9600.0,80.84,80.88,80.75,80.82,9600.0
2015-04-13 14:40:00,80.85,80.92,80.79,80.86,16000.0,80.85,80.92,80.79,80.86,16000.0
2015-04-13 14:45:00,80.82,80.86,80.77,80.83,17200.0,80.82,80.86,80.77,80.83,17200.0
2015-04-13 14:50:00,80.83,80.9,80.79,80.81,17800.0,80.83,80.9,80.79,80.81,17800.0
2015-04-13 14:55:00,80.81,80.9,80.77,80.9,20800.0,80.81,80.9,80.77,80.9,20800.0
2015-04-13 15:00:00,80.92,80.92,80.81,80.87,14700.0,80.92,80.92,80.81,80.87,14700.0
2015-04-13 15:05:00,80.87,80.99,80.87,80.9,15400.0,80.87,80.99,80.87,80.9,15400.0
2015-04-13 15:10:00,80.91,81.04,80.91,81.02,21400.0,80.91,81.04,80.91,81.02,21400.0
2015-04-13 15:15:00,81.0,81.06,80.98,81.03,8200.0,81.0,81.06,80.98,81.03,8200.0
2015-04-13 15:20:00,81.01,81.05,80.89,80.89,18400.0,81.01,81.05,80.89,80.89,18400.0
2015-04-13 15:25:00,80.9,81.02,80.89,81.02,8500.0,80.9,81.02,80.89,81.02,8500.0
2015-04-13 15:30:00,80.99,81.01,80.93,80.96,17100.0,80.99,81.01,80.93,80.96,17100.0
2015-04-13 15:35:00,80.97,81.0,80.94,80.98,18400.0,80.97,81.0,80.94,80.98,18400.0
2015-04-13 15:40:00,80.97,81.01,80.91,80.95,38500.0,80.97,81.01,80.91,80.95,38500.0
2015-04-13 15:45:00,80.94,80.96,80.81,80.82,41700.0,80.94,80.96,80.81,80.82,41700.0
2015-04-13 15:50:00,80.82,80.84,80.66,80.68,56400.0,80.82,80.84,80.66,80.68,56400.0
2015-04-13 15:55:00,80.69,80.82,80.69,80.74,40900.0,80.69,80.82,80.69,80.74,40900.0
2015-04-14 09:30:00,80.74,80.79,80.5,80.78,18400.0,80.74,80.79,80.5,80.78,18400.0
2015-04-14 09:35:00,80.74,81.04,80.73,81.04,14100.0,80.74,81.04,80.73,81.04,14100.0
2015-04-14 09:40:00,80.99,81.09,80.74,80.74,23900.0,80.99,81.09,80.74,80.74,23900.0
2015-04-14 09:45:00,80.73,80.73,80.33,80.67,17900.0,80.73,80.73,80.33,80.67,17900.0
2015-04-14 09:50:00,80.66,80.75,80.54,80.62,6700.0,80.66,80.75,80.54,80.62,6700.0
2015-04-14 09:55:00,80.54,80.54,80.36,80.37,3800.0,80.54,80.54,80.36,80.37,3800.0
2015-04-14 10:00:00,80.31,80.45,80.0,80.27,22500.0,80.31,80.45,80.0,80.27,22500.0
2015-04-14 10:05:00,80.23,80.25,80.04,80.25,6900.0,80.23,80.25,80.04,80.25,6900.0
2015-04-14 10:10:00,80.19,80.55,80.19,80.49,9200.0,80.19,80.55,80.19,80.49,9200.0
2015-04-14 10:15:00,80.47,80.47,80.36,80.36,6200.0,80.47,80.47,80.36,80.36,6200.0
2015-04-14 10:20:00,80.33,80.35,80.23,80.27,20700.0,80.33,80.35,80.23,80.27,20700.0
2015-04-14 10:25:00,80.27,80.27,80.08,80.14,6000.0,80.27,80.27,80.08,80.14,6000.0
2015-04-14 10:30:00,80.13,80.14,79.96,79.96,6200.0,80.13,80.14,79.96,79.96,6200.0
2015-04-14 10:35:00,79.95,79.95,79.83,79.92,9600.0,79.95,79.95,79.83,79.92,9600.0
2015-04-14 10:40:00,79.92,80.12,79.92,80.11,4800.0,79.92,80.12,79.92,80.11,4800.0
2015-04-14 10:45:00,80.17,80.21,80.09,80.16,7500.0,80.17,80.21,80.09,80.16,7500.0
2015-04-14 10:50:00,80.19,80.21,80.1,80.11,9500.0,80.19,80.21,80.1,80.11,9500.0
2015-04-14 10:55:00,80.11,80.11,79.97,79.99,14200.0,80.11,80.11,79.97,79.99,14200.0
2015-04-14 11:00:00,79.98,80.0,79.94,79.99,19600.0,79.98,80.0,79.94,79.99,19600.0
2015-04-14 11:05:00,79.98,80.02,79.94,79.94,7700.0,79.98,80.02,79.94,79.94,7700.0
2015-04-14 11:10:00,79.94,80.16,79.93,80.16,15300.0,79.94,80.16,79.93,80.16,15300.0
2015-04-14 11:15:00,80.19,80.23,80.05,80.05,10500.0,80.19,80.23,80.05,80.05,10500.0
2015-04-14 11:20:00,80.05,80.12,80.02,80.04,10800.0,80.05,80.12,80.02,80.04,10800.0
2015-04-14 11:25:00,80.08,80.08,79.92,79.92,10200.0,80.08,80.08,79.92,79.92,10200.0
2015-04-14 11:30:00,79.95,80.05,79.95,80.05,8700.0,79.95,80.05,79.95,80.05,8700.0
2015-04-14 11:35:00,80.05,80.05,80.0,80.03,7800.0,80.05,80.05,80.0,80.03,7800.0
2015-04-14 11:40:00,80.02,80.06,80.0,80.06,8300.0,80.02,80.06,80.0,80.06,8300.0
2015-04-14 11:45:00,80.02,80.04,80.01,80.04,3500.0,80.02,80.04,80.01,80.04,3500.0
2015-04-14 11:50:00,80.04,80.04,80.0,80.03,4300.0,80.04,80.04,80.0,80.03,4300.0
2015-04-14 11:55:00,80.03,80.1,80.0,80.07,7700.0,80.03,80.1,80.0,80.07,7700.0
2015-04-14 12:00:00,80.07,80.09,80.03,80.04,4900.0,80.07,80.09,80.03,80.04,4900.0
2015-04-14 12:05:00,80.05,80.22,80.05,80.22,3400.0,80.05,80.22,80.05,80.22,3400.0
2015-04-14 12:10:00,80.26,80.26,80.12,80.14,5400.0,80.26,80.26,80.12,80.14,5400.0
2015-04-14 12:15:00,80.15,80.2,80.14,80.17,5500.0,80.15,80.2,80.14,80.17,5500.0
2015-04-14 12:20:00,80.16,80.22,80.14,80.2,5900.0,80.16,80.22,80.14,80.2,5900.0
2015-04-14 12:25:00,80.15,80.15,80.09,80.12,2700.0,80.15,80.15,80.09,80.12,2700.0
2015-04-14 12:30:00,80.12,80.26,80.1,80.24,8200.0,80.12,80.26,80.1,80.24,8200.0
2015-04-14 12:35:00,80.24,80.24,80.15,80.17,3700.0,80.24,80.24,80.15,80.17,3700.0
2015-04-14 12:40:00,80.15,80.18,80.06,80.06,7500.0,80.15,80.18,80.06,80.06,7500.0
2015-04-14 12:45:00,80.09,80.12,79.84,79.99,25500.0,80.09,80.12,79.84,79.99,25500.0
2015-04-14 12:50:00,79.97,80.0,79.94,79.94,4000.0,79.97,80.0,79.94,79.94,4000.0
2015-04-14 12:55:00,79.95,79.95,79.86,79.95,10400.0,79.95,79.95,79.86,79.95,10400.0
2015-04-14 13:00:00,79.97,79.97,79.74,79.83,10300.0,79.97,79.97,79.74,79.83,10300.0
2015-04-14 13:05:00,79.81,79.9,79.8,79.9,7700.0,79.81,79.9,79.8,79.9,7700.0
2015-04-14 13:10:00,79.91,79.96,79.9,79.9,5500.0,79.91,79.96,79.9,79.9,5500.0
2015-04-14 13:15:00,79.88,79.92,79.76,79.76,8600.0,79.88,79.92,79.76,79.76,8600.0
2015-04-14 13:20:00,79.79,79.84,79.76,79.84,5500.0,79.79,79.84,79.76,79.84,5500.0
2015-04-14 13:25:00,79.87,79.92,79.85,79.91,5200.0,79.87,79.92,79.85,79.91,5200.0
2015-04-14 13:30:00,79.93,80.0,79.92,79.94,3800.0,79.93,80.0,79.92,79.94,3800.0
2015-04-14 13:35:00,79.94,79.96,79.9,79.9,4900.0,79.94,79.96,79.9,79.9,4900.0
2015-04-14 13:40:00,79.89,79.96,79.89,79.96,4700.0,79.89,79.96,79.89,79.96,4700.0
2015-04-14 13:45:00,79.96,79.98,79.93,79.94,5700.0,79.96,79.98,79.93,79.94,5700.0
2015-04-14 13:50:00,79.94,79.94,79.88,79.9,14400.0,79.94,79.94,79.88,79.9,14400.0
2015-04-14 13:55:00,79.91,80.0,79.91,80.0,7000.0,79.91,80.0,79.91,80.0,7000.0
2015-04-14 14:00:00,80.0,80.0,79.89,79.9,11900.0,80.0,80.0,79.89,79.9,11900.0
2015-04-14 14:05:00,79.92,79.96,79.88,79.95,11000.0,79.92,79.96,79.88,79.95,11000.0
2015-04-14 14:10:00,79.94,79.94,79.83,79.83,8200.0,79.94,79.94,79.83,79.83,8200.0
2015-04-14 14:15:00,79.83,79.96,79.83,79.94,10500.0,79.83,79.96,79.83,79.94,10500.0
2015-04-14 14:20:00,79.94,80.0,79.94,79.94,5100.0,79.94,80.0,79.94,79.94,5100.0
2015-04-14 14:25:00,79.97,79.99,79.96,79.96,14200.0,79.97,79.99,79.96,79.96,14200.0
2015-04-14 14:30:00,79.96,79.96,79.84,79.84,7400.0,79.96,79.96,79.84,79.84,7400.0
2015-04-14 14:35:00,79.83,79.84,79.64,79.65,16700.0,79.83,79.84,79.64,79.65,16700.0
2015-04-14 14:40:00,79.66,79.66,79.52,79.52,19600.0,79.66,79.66,79.52,79.52,19600.0
2015-04-14 14:45:00,79.51,79.61,79.5,79.59,9800.0,79.51,79.61,79.5,79.59,9800.0
2015-04-14 14:50:00,79.59,79.73,79.58,79.69,17700.0,79.59,79.73,79.58,79.69,17700.0
2015-04-14 14:55:00,79.69,79.78,79.69,79.78,8800.0,79.69,79.78,79.69,79.78,8800.0
2015-04-14 15:00:00,79.8,79.88,79.73,79.73,16400.0,79.8,79.88,79.73,79.73,16400.0
2015-04-14 15:05:00,79.75,79.78,79.7,79.76,10700.0,79.75,79.78,79.7,79.76,10700.0
2015-04-14 15:10:00,79.75,79.8,79.71,79.77,13600.0,79.75,79.8,79.71,79.77,13600.0
2015-04-14 15:15:00,79.79,79.8,79.73,79.76,9800.0,79.79,79.8,79.73,79.76,9800.0
2015-04-14 15:20:00,79.77,79.78,79.72,79.73,12500.0,79.77,79.78,79.72,79.73,12500.0
2015-04-14 15:25:00,79.72,79.73,79.67,79.69,13500.0,79.72,79.73,79.67,79.69,13500.0
2015-04-14 15:30:00,79.67,79.85,79.67,79.84,11900.0,79.67,79.85,79.67,79.84,11900.0
2015-04-14 15:35:00,79.84,79.84,79.78,79.83,9900.0,79.84,79.84,79.78,79.83,9900.0
2015-04-14 15:40:00,79.83,79.89,79.81,79.89,11700.0,79.83,79.89,79.81,79.89,11700.0
2015-04-14 15:45:00,79.89,80.09,79.89,80.07,22400.0,79.89,80.09,79.89,80.07,22400.0
2015-04-14 15:50:00,80.08,80.17,80.04,80.16,29200.0,80.08,80.17,80.04,80.16,29200.0
2015-04-14 15:55:00,80.15,80.24,80.15,80.2,38700.0,80.15,80.24,80.15,80.2,38700.0
2015-04-15 09:30:00,80.46,80.57,79.95,80.17,5100.0,80.46,80.57,79.95,80.17,5100.0
2015-04-15 09:35:00,80.17,80.35,79.84,80.34,9300.0,80.17,80.35,79.84,80.34,9300.0
2015-04-15 09:40:00,80.44,80.83,80.44,80.75,5900.0,80.44,80.83,80.44,80.75,5900.0
2015-04-15 09:45:00,80.69,80.95,80.68,80.85,3400.0,80.69,80.95,80.68,80.85,3400.0
2015-04-15 09:50:00,80.86,80.95,80.75,80.86,9000.0,80.86,80.95,80.75,80.86,9000.0
2015-04-15 09:55:00,80.84,80.91,80.75,80.75,11600.0,80.84,80.91,80.75,80.75,11600.0
2015-04-15 10:00:00,80.73,80.76,80.46,80.6,12200.0,80.73,80.76,80.46,80.6,12200.0
2015-04-15 10:05:00,80.63,80.64,80.32,80.39,6400.0,80.63,80.64,80.32,80.39,6400.0
2015-04-15 10:10:00,80.4,80.44,80.3,80.38,6200.0,80.4,80.44,80.3,80.38,6200.0
2015-04-15 10:15:00,80.38,80.53,80.3,80.35,11700.0,80.38,80.53,80.3,80.35,11700.0
2015-04-15 10:20:00,80.35,80.46,80.22,80.35,8900.0,80.35,80.46,80.22,80.35,8900.0
2015-04-15 10:25:00,80.35,80.38,80.14,80.19,7900.0,80.35,80.38,80.14,80.19,7900.0
2015-04-15 10:30:00,80.24,80.38,80.11,80.17,8200.0,80.24,80.38,80.11,80.17,8200.0
2015-04-15 10:35:00,80.11,80.32,80.05,80.32,7000.0,80.11,80.32,80.05,80.32,7000.0
2015-04-15 10:40:00,80.32,80.38,80.21,80.29,6700.0,80.32,80.38,80.21,80.29,6700.0
2015-04-15 10:45:00,80.34,80.5,80.34,80.43,4900.0,80.34,80.5,80.34,80.43,4900.0
2015-04-15 10:50:00,80.46,80.64,80.43,80.56,9700.0,80.46,80.64,80.43,80.56,9700.0
2015-04-15 10:55:00,80.59,80.66,80.56,80.66,7600.0,80.59,80.66,80.56,80.66,7600.0
2015-04-15 11:00:00,80.61,80.66,80.61,80.63,3500.0,80.61,80.66,80.61,80.63,3500.0
2015-04-15 11:05:00,80.63,80.63,80.51,80.53,4000.0,80.63,80.63,80.51,80.53,4000.0
2015-04-15 11:10:00,80.5,80.56,80.44,80.54,4300.0,80.5,80.56,80.44,80.54,4300.0
2015-04-15 11:15:00,80.55,80.61,80.4,80.45,8300.0,80.55,80.61,80.4,80.45,8300.0
2015-04-15 11:20:00,80.39,80.44,80.32,80.33,5700.0,80.39,80.44,80.32,80.33,5700.0
2015-04-15 11:25:00,80.28,80.33,80.21,80.23,3000.0,80.28,80.33,80.21,80.23,3000.0
2015-04-15 11:30:00,80.24,80.42,80.24,80.3,9300.0,80.24,80.42,80.24,80.3,9300.0
2015-04-15 11:35:00,80.27,80.33,80.25,80.25,2400.0,80.27,80.33,80.25,80.25,2400.0
2015-04-15 11:40:00,80.22,80.25,80.2,80.2,7500.0,80.22,80.25,80.2,80.2,7500.0
2015-04-15 11:45:00,80.21,80.21,80.11,80.15,15400.0,80.21,80.21,80.11,80.15,15400.0
2015-04-15 11:50:00,80.16,80.2,80.06,80.07,24400.0,80.16,80.2,80.06,80.07,24400.0
2015-04-15 11:55:00,80.08,80.1,80.0,80.0,25900.0,80.08,80.1,80.0,80.0,25900.0
2015-04-15 12:00:00,80.0,80.07,79.94,79.94,15900.0,80.0,80.07,79.94,79.94,15900.0
2015-04-15 12:05:00,79.94,79.99,79.87,79.96,11700.0,79.94,79.99,79.87,79.96,11700.0
2015-04-15 12:10:00,79.96,79.97,79.8,79.81,15600.0,79.96,79.97,79.8,79.81,15600.0
2015-04-15 12:15:00,79.83,79.92,79.71,79.77,37100.0,79.83,79.92,79.71,79.77,37100.0
2015-04-15 12:20:00,79.77,79.85,79.73,79.8,15100.0,79.77,79.85,79.73,79.8,15100.0
2015-04-15 12:25:00,79.84,79.95,79.74,79.94,15100.0,79.84,79.95,79.74,79.94,15100.0
2015-04-15 12:30:00,79.93,80.09,79.93,80.02,4800.0,79.93,80.09,79.93,80.02,4800.0
2015-04-15 12:35:00,80.06,80.12,79.96,79.98,29800.0,80.06,80.12,79.96,79.98,29800.0
2015-04-15 12:40:00,79.97,80.04,79.94,79.96,9400.0,79.97,80.04,79.94,79.96,9400.0
2015-04-15 12:45:00,79.97,80.15,79.97,80.12,8900.0,79.97,80.15,79.97,80.12,8900.0
2015-04-15 12:50:00,80.14,80.15,80.01,80.06,10500.0,80.14,80.15,80.01,80.06,10500.0
2015-04-15 12:55:00,80.06,80.14,80.06,80.13,4200.0,80.06,80.14,80.06,80.13,4200.0
2015-04-15 13:00:00,80.14,80.17,80.09,80.16,6300.0,80.14,80.17,80.09,80.16,6300.0
2015-04-15 13:05:00,80.18,80.31,80.18,80.29,4300.0,80.18,80.31,80.18,80.29,4300.0
2015-04-15 13:10:00,80.3,80.3,80.21,80.24,10500.0,80.3,80.3,80.21,80.24,10500.0
2015-04-15 13:15:00,80.22,80.34,80.21,80.33,13300.0,80.22,80.34,80.21,80.33,13300.0
2015-04-15 13:20:00,80.34,80.34,80.14,80.16,8500.0,80.34,80.34,80.14,80.16,8500.0
2015-04-15 13:25:00,80.19,80.2,80.1,80.13,8200.0,80.19,80.2,80.1,80.13,8200.0
2015-04-15 13:30:00,80.14,80.14,79.96,80.0,11200.0,80.14,80.14,79.96,80.0,11200.0
2015-04-15 13:35:00,80.03,80.18,80.0,80.07,12100.0,80.03,80.18,80.0,80.07,12100.0
2015-04-15 13:40:00,80.05,80.11,80.05,80.08,9400.0,80.05,80.11,80.05,80.08,9400.0
2015-04-15 13:45:00,80.06,80.12,80.05,80.06,7000.0,80.06,80.12,80.05,80.06,7000.0
2015-04-15 13:50:00,80.06,80.25,80.05,80.25,8000.0,80.06,80.25,80.05,80.25,8000.0
2015-04-15 13:55:00,80.25,80.29,80.17,80.2,10800.0,80.25,80.29,80.17,80.2,10800.0
2015-04-15 14:00:00,80.23,80.23,80.16,80.17,11900.0,80.23,80.23,80.16,80.17,11900.0
2015-04-15 14:05:00,80.16,80.33,80.15,80.31,15400.0,80.16,80.33,80.15,80.31,15400.0
2015-04-15 14:10:00,80.33,80.35,80.24,80.24,7100.0,80.33,80.35,80.24,80.24,7100.0
2015-04-15 14:15:00,80.23,80.33,80.19,80.31,20400.0,80.23,80.33,80.19,80.31,20400.0
2015-04-15 14:20:00,80.32,80.35,80.1,80.26,26900.0,80.32,80.35,80.1,80.26,26900.0
2015-04-15 14:25:00,80.29,80.3,80.26,80.28,8900.0,80.29,80.3,80.26,80.28,8900.0
2015-04-15 14:30:00,80.3,80.51,80.29,80.5,28700.0,80.3,80.51,80.29,80.5,28700.0
2015-04-15 14:35:00,80.5,80.58,80.48,80.57,26800.0,80.5,80.58,80.48,80.57,26800.0
2015-04-15 14:40:00,80.58,80.59,80.52,80.52,14600.0,80.58,80.59,80.52,80.52,14600.0
2015-04-15 14:45:00,80.52,80.53,80.35,80.35,14400.0,80.52,80.53,80.35,80.35,14400.0
2015-04-15 14:50:00,80.38,80.4,80.35,80.37,10000.0,80.38,80.4,80.35,80.37,10000.0
2015-04-15 14:55:00,80.39,80.42,80.35,80.36,13400.0,80.39,80.42,80.35,80.36,13400.0
2015-04-15 15:00:00,80.38,80.55,80.36,80.55,9500.0,80.38,80.55,80.36,80.55,9500.0
2015-04-15 15:05:00,80.55,80.59,80.52,80.59,9200.0,80.55,80.59,80.52,80.59,9200.0
2015-04-15 15:10:00,80.58,80.69,80.58,80.67,10000.0,80.58,80.69,80.58,80.67,10000.0
2015-04-15 15:15:00,80.68,80.78,80.67,80.78,5500.0,80.68,80.78,80.67,80.78,5500.0
2015-04-15 15:20:00,80.79,80.79,80.72,80.77,10200.0,80.79,80.79,80.72,80.77,10200.0
2015-04-15 15:25:00,80.77,80.85,80.74,80.84,7900.0,80.77,80.85,80.74,80.84,7900.0
2015-04-15 15:30:00,80.85,80.91,80.84,80.89,14000.0,80.85,80.91,80.84,80.89,14000.0
2015-04-15 15:35:00,80.89,80.9,80.81,80.83,15100.0,80.89,80.9,80.81,80.83,15100.0
2015-04-15 15:40:00,80.84,80.95,80.75,80.95,26700.0,80.84,80.95,80.75,80.95,26700.0
2015-04-15 15:45:00,80.92,80.95,80.68,80.68,25000.0,80.92,80.95,80.68,80.68,25000.0
2015-04-15 15:50:00,80.68,80.72,80.65,80.72,23300.0,80.68,80.72,80.65,80.72,23300.0
2015-04-15 15:55:00,80.72,80.76,80.69,80.75,52300.0,80.72,80.76,80.69,80.75,52300.0
2015-04-16 09:30:00,80.36,81.66,80.3,81.47,26000.0,80.36,81.66,80.3,81.47,26000.0
2015-04-16 09:35:00,81.42,82.22,81.37,81.89,42200.0,81.42,82.22,81.37,81.89,42200.0
2015-04-16 09:40:00,81.92,82.5,81.89,82.41,36300.0,81.92,82.5,81.89,82.41,36300.0
2015-04-16 09:45:00,82.43,82.46,81.93,82.04,21300.0,82.43,82.46,81.93,82.04,21300.0
2015-04-16 09:50:00,82.04,82.09,81.77,81.87,12900.0,82.04,82.09,81.77,81.87,12900.0
2015-04-16 09:55:00,81.91,82.06,81.58,81.72,32900.0,81.91,82.06,81.58,81.72,32900.0
2015-04-16 10:00:00,81.69,81.94,81.56,81.9,38900.0,81.69,81.94,81.56,81.9,38900.0
2015-04-16 10:05:00,81.91,81.92,81.49,81.55,44900.0,81.91,81.92,81.49,81.55,44900.0
2015-04-16 10:10:00,81.55,81.76,81.29,81.3,27000.0,81.55,81.76,81.29,81.3,27000.0
2015-04-16 10:15:00,81.33,81.6,81.33,81.56,18100.0,81.33,81.6,81.33,81.56,18100.0
2015-04-16 10:20:00,81.56,81.65,81.43,81.53,11000.0,81.56,81.65,81.43,81.53,11000.0
2015-04-16 10:25:00,81.55,81.69,81.5,81.63,23100.0,81.55,81.69,81.5,81.63,23100.0
2015-04-16 10:30:00,81.63,81.81,81.58,81.66,17100.0,81.63,81.81,81.58,81.66,17100.0
2015-04-16 10:35:00,81.67,81.8,81.6,81.77,17200.0,81.67,81.8,81.6,81.77,17200.0
2015-04-16 10:40:00,81.77,81.84,81.68,81.75,14000.0,81.77,81.84,81.68,81.75,14000.0
2015-04-16 10:45:00,81.75,81.95,81.71,81.84,20300.0,81.75,81.95,81.71,81.84,20300.0
2015-04-16 10:50:00,81.83,81.83,81.75,81.8,14000.0,81.83,81.83,81.75,81.8,14000.0
2015-04-16 10:55:00,81.8,82.24,81.78,82.22,28100.0,81.8,82.24,81.78,82.22,28100.0
2015-04-16 11:00:00,82.18,82.19,81.87,81.87,13800.0,82.18,82.19,81.87,81.87,13800.0
2015-04-16 11:05:00,81.84,82.1,81.84,81.96,22700.0,81.84,82.1,81.84,81.96,22700.0
2015-04-16 11:10:00,81.96,82.11,81.87,82.08,20000.0,81.96,82.11,81.87,82.08,20000.0
2015-04-16 11:15:00,82.09,82.1,81.98,82.0,16000.0,82.09,82.1,81.98,82.0,16000.0
2015-04-16 11:20:00,81.99,82.25,81.88,82.16,25200.0,81.99,82.25,81.88,82.16,25200.0
2015-04-16 11:25:00,82.17,82.36,82.15,82.35,14900.0,82.17,82.36,82.15,82.35,14900.0
2015-04-16 11:30:00,82.39,82.42,82.19,82.33,12400.0,82.39,82.42,82.19,82.33,12400.0
2015-04-16 11:35:00,82.36,82.66,82.36,82.65,32600.0,82.36,82.66,82.36,82.65,32600.0
2015-04-16 11:40:00,82.65,82.74,82.37,82.49,34800.0,82.65,82.74,82.37,82.49,34800.0
2015-04-16 11:45:00,82.5,82.6,82.44,82.56,11500.0,82.5,82.6,82.44,82.56,11500.0
2015-04-16 11:50:00,82.54,82.54,82.45,82.46,8900.0,82.54,82.54,82.45,82.46,8900.0
2015-04-16 11:55:00,82.44,82.55,82.44,82.55,5800.0,82.44,82.55,82.44,82.55,5800.0
2015-04-16 12:00:00,82.56,82.62,82.5,82.53,10900.0,82.56,82.62,82.5,82.53,10900.0
2015-04-16 12:05:00,82.54,82.55,82.41,82.45,10100.0,82.54,82.55,82.41,82.45,10100.0
2015-04-16 12:10:00,82.43,82.45,82.22,82.23,17900.0,82.43,82.45,82.22,82.23,17900.0
2015-04-16 12:15:00,82.2,82.23,82.16,82.16,2400.0,82.2,82.23,82.16,82.16,2400.0
2015-04-16 12:20:00,82.14,82.14,82.01,82.07,16200.0,82.14,82.14,82.01,82.07,16200.0
2015-04-16 12:25:00,82.06,82.07,81.94,82.02,33000.0,82.06,82.07,81.94,82.02,33000.0
2015-04-16 12:30:00,82.07,82.28,82.05,82.22,53000.0,82.07,82.28,82.05,82.22,53000.0
2015-04-16 12:35:00,82.26,82.26,82.03,82.07,11900.0,82.26,82.26,82.03,82.07,11900.0
2015-04-16 12:40:00,82.09,82.14,82.03,82.04,9800.0,82.09,82.14,82.03,82.04,9800.0
2015-04-16 12:45:00,82.07,82.31,82.04,82.28,21200.0,82.07,82.31,82.04,82.28,21200.0
2015-04-16 12:50:00,82.26,82.31,82.14,82.3,7300.0,82.26,82.31,82.14,82.3,7300.0
2015-04-16 12:55:00,82.29,82.38,82.19,82.35,7400.0,82.29,82.38,82.19,82.35,7400.0
2015-04-16 13:00:00,82.34,82.67,82.34,82.63,21900.0,82.34,82.67,82.34,82.63,21900.0
2015-04-16 13:05:00,82.62,82.64,82.43,82.61,20700.0,82.62,82.64,82.43,82.61,20700.0
2015-04-16 13:10:00,82.58,82.93,82.58,82.91,37100.0,82.58,82.93,82.58,82.91,37100.0
2015-04-16 13:15:00,82.95,83.05,82.89,83.05,17800.0,82.95,83.05,82.89,83.05,17800.0
2015-04-16 13:20:00,83.07,83.16,82.95,83.11,34400.0,83.07,83.16,82.95,83.11,34400.0
2015-04-16 13:25:00,83.11,83.12,82.92,82.96,76000.0,83.11,83.12,82.92,82.96,76000.0
2015-04-16 13:30:00,82.98,82.98,82.58,82.75,20600.0,82.98,82.98,82.58,82.75,20600.0
2015-04-16 13:35:00,82.73,82.81,82.67,82.77,18600.0,82.73,82.81,82.67,82.77,18600.0
2015-04-16 13:40:00,82.77,82.89,82.75,82.87,29600.0,82.77,82.89,82.75,82.87,29600.0
2015-04-16 13:45:00,82.92,83.37,82.9,83.31,30300.0,82.92,83.37,82.9,83.31,30300.0
2015-04-16 13:50:00,83.31,83.45,83.19,83.43,32500.0,83.31,83.45,83.19,83.43,32500.0
2015-04-16 13:55:00,83.44,83.45,83.18,83.19,22000.0,83.44,83.45,83.18,83.19,22000.0
2015-04-16 14:00:00,83.17,83.17,82.95,82.98,19000.0,83.17,83.17,82.95,82.98,19000.0
2015-04-16 14:05:00,82.94,82.97,82.84,82.89,12600.0,82.94,82.97,82.84,82.89,12600.0
2015-04-16 14:10:00,82.9,82.96,82.8,82.87,44300.0,82.9,82.96,82.8,82.87,44300.0
2015-04-16 14:15:00,82.89,82.92,82.76,82.84,13100.0,82.89,82.92,82.76,82.84,13100.0
2015-04-16 14:20:00,82.85,83.0,82.8,82.94,33700.0,82.85,83.0,82.8,82.94,33700.0
2015-04-16 14:25:00,82.92,82.98,82.83,82.92,26500.0,82.92,82.98,82.83,82.92,26500.0
2015-04-16 14:30:00,82.94,82.97,82.77,82.83,39500.0,82.94,82.97,82.77,82.83,39500.0
2015-04-16 14:35:00,82.84,82.85,82.71,82.81,37300.0,82.84,82.85,82.71,82.81,37300.0
2015-04-16 14:40:00,82.81,82.88,82.74,82.77,26400.0,82.81,82.88,82.74,82.77,26400.0
2015-04-16 14:45:00,82.77,82.8,82.7,82.7,14100.0,82.77,82.8,82.7,82.7,14100.0
2015-04-16 14:50:00,82.7,82.76,82.69,82.74,32500.0,82.7,82.76,82.69,82.74,32500.0
2015-04-16 14:55:00,82.74,82.85,82.66,82.85,21000.0,82.74,82.85,82.66,82.85,21000.0
2015-04-16 15:00:00,82.85,83.26,82.83,83.0,65600.0,82.85,83.26,82.83,83.0,65600.0
2015-04-16 15:05:00,82.97,83.09,82.52,82.64,80700.0,82.97,83.09,82.52,82.64,80700.0
2015-04-16 15:10:00,82.65,82.71,82.5,82.67,80700.0,82.65,82.71,82.5,82.67,80700.0
2015-04-16 15:15:00,82.68,82.72,82.59,82.69,51000.0,82.68,82.72,82.59,82.69,51000.0
2015-04-16 15:20:00,82.69,82.69,82.56,82.66,66700.0,82.69,82.69,82.56,82.66,66700.0
2015-04-16 15:25:00,82.66,82.89,82.65,82.87,61500.0,82.66,82.89,82.65,82.87,61500.0
2015-04-16 15:30:00,82.87,82.9,82.68,82.82,64700.0,82.87,82.9,82.68,82.82,64700.0
2015-04-16 15:35:00,82.92,82.97,82.82,82.95,80900.0,82.92,82.97,82.82,82.95,80900.0
2015-04-16 15:40:00,82.94,82.94,82.59,82.59,100100.0,82.94,82.94,82.59,82.59,100100.0
2015-04-16 15:45:00,82.57,82.69,82.42,82.63,110700.0,82.57,82.69,82.42,82.63,110700.0
2015-04-16 15:50:00,82.6,82.76,82.5,82.73,128400.0,82.6,82.76,82.5,82.73,128400.0
2015-04-16 15:55:00,82.71,83.22,82.7,82.86,322900.0,82.71,83.22,82.7,82.86,322900.0
2015-04-17 09:30:00,74.91,74.99,72.36,73.48,526400.0,74.91,74.99,72.36,73.48,526400.0
2015-04-17 09:35:00,73.5,74.42,72.88,73.1,793800.0,73.5,74.42,72.88,73.1,793800.0
2015-04-17 09:40:00,73.14,73.7,72.51,72.95,447100.0,73.14,73.7,72.51,72.95,447100.0
2015-04-17 09:45:00,72.97,73.13,71.12,71.16,545700.0,72.97,73.13,71.12,71.16,545700.0
2015-04-17 09:50:00,71.15,71.8,70.95,71.31,620600.0,71.15,71.8,70.95,71.31,620600.0
2015-04-17 09:55:00,71.31,72.14,71.24,72.02,234000.0,71.31,72.14,71.24,72.02,234000.0
2015-04-17 10:00:00,72.02,73.1,72.01,72.79,442300.0,72.02,73.1,72.01,72.79,442300.0
2015-04-17 10:05:00,72.78,72.81,72.15,72.21,207200.0,72.78,72.81,72.15,72.21,207200.0
2015-04-17 10:10:00,72.24,73.15,72.15,72.72,199600.0,72.24,73.15,72.15,72.72,199600.0
2015-04-17 10:15:00,72.74,73.38,72.69,73.07,274100.0,72.74,73.38,72.69,73.07,274100.0
2015-04-17 10:20:00,73.07,73.19,72.25,72.49,208000.0,73.07,73.19,72.25,72.49,208000.0
2015-04-17 10:25:00,72.47,73.09,72.43,72.92,162700.0,72.47,73.09,72.43,72.92,162700.0
2015-04-17 10:30:00,72.93,73.31,72.8,72.97,256200.0,72.93,73.31,72.8,72.97,256200.0
2015-04-17 10:35:00,72.95,73.29,72.66,73.27,114500.0,72.95,73.29,72.66,73.27,114500.0
2015-04-17 10:40:00,73.27,73.3,72.77,72.78,157700.0,73.27,73.3,72.77,72.78,157700.0
2015-04-17 10:45:00,72.77,72.93,72.22,72.4,139200.0,72.77,72.93,72.22,72.4,139200.0
2015-04-17 10:50:00,72.37,72.42,72.14,72.18,102400.0,72.37,72.42,72.14,72.18,102400.0
2015-04-17 10:55:00,72.22,72.63,72.08,72.57,114600.0,72.22,72.63,72.08,72.57,114600.0
2015-04-17 11:00:00,72.57,72.58,72.17,72.2,86100.0,72.57,72.58,72.17,72.2,86100.0
2015-04-17 11:05:00,72.2,72.28,72.05,72.28,80000.0,72.2,72.28,72.05,72.28,80000.0
2015-04-17 11:10:00,72.26,72.9,72.23,72.9,92900.0,72.26,72.9,72.23,72.9,92900.0
2015-04-17 11:15:00,72.86,73.25,72.7,72.76,115800.0,72.86,73.25,72.7,72.76,115800.0
2015-04-17 11:20:00,72.78,72.78,72.5,72.55,120300.0,72.78,72.78,72.5,72.55,120300.0
2015-04-17 11:25:00,72.55,72.63,72.39,72.41,128500.0,72.55,72.63,72.39,72.41,128500.0
2015-04-17 11:30:00,72.4,72.4,71.81,71.86,133900.0,72.4,72.4,71.81,71.86,133900.0
2015-04-17 11:35:00,71.81,71.98,71.7,71.8,88300.0,71.81,71.98,71.7,71.8,88300.0
2015-04-17 11:40:00,71.75,71.99,71.28,71.36,62800.0,71.75,71.99,71.28,71.36,62800.0
2015-04-17 11:45:00,71.36,71.57,71.25,71.43,86300.0,71.36,71.57,71.25,71.43,86300.0
2015-04-17 11:50:00,71.43,71.86,71.43,71.56,78600.0,71.43,71.86,71.43,71.56,78600.0
2015-04-17 11:55:00,71.56,71.68,71.27,71.28,59400.0,71.56,71.68,71.27,71.28,59400.0
2015-04-17 12:00:00,71.28,71.39,71.16,71.35,132500.0,71.28,71.39,71.16,71.35,132500.0
2015-04-17 12:05:00,71.35,71.38,71.12,71.24,89000.0,71.35,71.38,71.12,71.24,89000.0
2015-04-17 12:10:00,71.23,71.51,71.18,71.2,88600.0,71.23,71.51,71.18,71.2,88600.0
2015-04-17 12:15:00,71.22,71.35,71.19,71.25,109000.0,71.22,71.35,71.19,71.25,109000.0
2015-04-17 12:20:00,71.25,71.52,71.24,71.48,70900.0,71.25,71.52,71.24,71.48,70900.0
2015-04-17 12:25:00,71.46,71.47,71.03,71.11,91200.0,71.46,71.47,71.03,71.11,91200.0
2015-04-17 12:30:00,71.09,71.26,70.95,71.01,89800.0,71.09,71.26,70.95,71.01,89800.0
2015-04-17 12:35:00,71.0,71.19,70.83,71.01,97900.0,71.0,71.19,70.83,71.01,97900.0
2015-04-17 12:40:00,71.01,71.11,70.8,71.08,101100.0,71.01,71.11,70.8,71.08,101100.0
2015-04-17 12:45:00,71.05,71.17,70.82,70.84,70600.0,71.05,71.17,70.82,70.84,70600.0
2015-04-17 12:50:00,70.84,70.96,70.62,70.7,78500.0,70.84,70.96,70.62,70.7,78500.0
2015-04-17 12:55:00,70.7,71.0,70.66,70.98,56500.0,70.7,71.0,70.66,70.98,56500.0
2015-04-17 13:00:00,71.0,71.16,70.9,71.0,85300.0,71.0,71.16,70.9,71.0,85300.0
2015-04-17 13:05:00,71.0,71.0,70.63,70.66,67100.0,71.0,71.0,70.63,70.66,67100.0
2015-04-17 13:10:00,70.66,70.71,70.38,70.56,78900.0,70.66,70.71,70.38,70.56,78900.0
2015-04-17 13:15:00,70.59,70.59,70.32,70.41,67700.0,70.59,70.59,70.32,70.41,67700.0
2015-04-17 13:20:00,70.44,71.06,70.4,70.74,102900.0,70.44,71.06,70.4,70.74,102900.0
2015-04-17 13:25:00,70.77,70.83,70.46,70.51,60900.0,70.77,70.83,70.46,70.51,60900.0
2015-04-17 13:30:00,70.52,71.21,70.49,71.09,84900.0,70.52,71.21,70.49,71.09,84900.0
2015-04-17 13:35:00,71.06,71.28,70.83,70.91,54100.0,71.06,71.28,70.83,70.91,54100.0
2015-04-17 13:40:00,70.93,71.04,70.74,71.03,51200.0,70.93,71.04,70.74,71.03,51200.0
2015-04-17 13:45:00,71.03,71.4,70.88,71.4,73600.0,71.03,71.4,70.88,71.4,73600.0
2015-04-17 13:50:00,71.39,72.14,71.35,71.96,138400.0,71.39,72.14,71.35,71.96,138400.0
2015-04-17 13:55:00,71.96,72.25,71.82,71.97,101200.0,71.96,72.25,71.82,71.97,101200.0
2015-04-17 14:00:00,72.0,72.59,71.99,72.46,198100.0,72.0,72.59,71.99,72.46,198100.0
2015-04-17 14:05:00,72.47,72.5,72.06,72.06,101100.0,72.47,72.5,72.06,72.06,101100.0
2015-04-17 14:10:00,72.02,72.16,71.85,71.9,123400.0,72.02,72.16,71.85,71.9,123400.0
2015-04-17 14:15:00,71.91,72.32,71.91,72.27,79300.0,71.91,72.32,71.91,72.27,79300.0
2015-04-17 14:20:00,72.27,72.29,72.01,72.06,61500.0,72.27,72.29,72.01,72.06,61500.0
2015-04-17 14:25:00,72.08,72.4,72.03,72.36,60100.0,72.08,72.4,72.03,72.36,60100.0
2015-04-17 14:30:00,72.41,72.8,72.29,72.73,178700.0,72.41,72.8,72.29,72.73,178700.0
2015-04-17 14:35:00,72.72,72.84,72.46,72.49,96900.0,72.72,72.84,72.46,72.49,96900.0
2015-04-17 14:40:00,72.5,72.58,72.21,72.5,117000.0,72.5,72.58,72.21,72.5,117000.0
2015-04-17 14:45:00,72.52,72.63,72.29,72.33,102300.0,72.52,72.63,72.29,72.33,102300.0
2015-04-17 14:50:00,72.32,72.54,72.05,72.19,184600.0,72.32,72.54,72.05,72.19,184600.0
2015-04-17 14:55:00,72.21,72.33,72.02,72.02,103500.0,72.21,72.33,72.02,72.02,103500.0
2015-04-17 15:00:00,72.01,72.04,71.86,71.93,117100.0,72.01,72.04,71.86,71.93,117100.0
2015-04-17 15:05:00,71.96,71.97,71.8,71.84,80900.0,71.96,71.97,71.8,71.84,80900.0
2015-04-17 15:10:00,71.83,72.06,71.8,71.97,90800.0,71.83,72.06,71.8,71.97,90800.0
2015-04-17 15:15:00,71.97,72.09,71.93,72.01,91200.0,71.97,72.09,71.93,72.01,91200.0
2015-04-17 15:20:00,72.03,72.07,71.93,71.99,68500.0,72.03,72.07,71.93,71.99,68500.0
2015-04-17 15:25:00,71.99,72.45,71.99,72.28,148000.0,71.99,72.45,71.99,72.28,148000.0
2015-04-17 15:30:00,72.28,72.42,72.18,72.28,85400.0,72.28,72.42,72.18,72.28,85400.0
2015-04-17 15:35:00,72.27,72.83,72.27,72.83,141000.0,72.27,72.83,72.27,72.83,141000.0
2015-04-17 15:40:00,72.83,72.83,72.54,72.7,153300.0,72.83,72.83,72.54,72.7,153300.0
2015-04-17 15:45:00,72.72,72.73,72.55,72.73,194600.0,72.72,72.73,72.55,72.73,194600.0
2015-04-17 15:50:00,72.72,73.37,72.71,73.34,331100.0,72.72,73.37,72.71,73.34,331100.0
2015-04-17 15:55:00,73.33,73.45,73.08,73.31,331800.0,73.33,73.45,73.08,73.31,331800.0
2015-04-20 09:30:00,73.6,73.98,72.78,72.85,121700.0,73.6,73.98,72.78,72.85,121700.0
2015-04-20 09:35:00,72.86,73.31,72.82,73.24,78500.0,72.86,73.31,72.82,73.24,78500.0
2015-04-20 09:40:00,73.24,74.31,73.19,74.21,68900.0,73.24,74.31,73.19,74.21,68900.0
2015-04-20 09:45:00,74.21,74.69,73.67,73.67,104700.0,74.21,74.69,73.67,73.67,104700.0
2015-04-20 09:50:00,73.69,73.78,73.07,73.35,69000.0,73.69,73.78,73.07,73.35,69000.0
2015-04-20 09:55:00,73.39,73.68,73.3,73.53,42100.0,73.39,73.68,73.3,73.53,42100.0
2015-04-20 10:00:00,73.53,73.63,73.38,73.45,40500.0,73.53,73.63,73.38,73.45,40500.0
2015-04-20 10:05:00,73.47,73.68,73.45,73.58,38200.0,73.47,73.68,73.45,73.58,38200.0
2015-04-20 10:10:00,73.6,73.7,73.36,73.48,84800.0,73.6,73.7,73.36,73.48,84800.0
2015-04-20 10:15:00,73.48,73.7,73.48,73.55,44700.0,73.48,73.7,73.48,73.55,44700.0
2015-04-20 10:20:00,73.54,73.9,73.48,73.9,38900.0,73.54,73.9,73.48,73.9,38900.0
2015-04-20 10:25:00,73.87,73.89,73.59,73.59,30400.0,73.87,73.89,73.59,73.59,30400.0
2015-04-20 10:30:00,73.63,73.99,73.63,73.88,35800.0,73.63,73.99,73.63,73.88,35800.0
2015-04-20 10:35:00,73.89,74.0,73.72,73.8,49300.0,73.89,74.0,73.72,73.8,49300.0
2015-04-20 10:40:00,73.8,73.92,73.72,73.82,28700.0,73.8,73.92,73.72,73.82,28700.0
2015-04-20 10:45:00,73.83,73.91,73.59,73.8,57200.0,73.83,73.91,73.59,73.8,57200.0
2015-04-20 10:50:00,73.77,73.8,73.5,73.5,45200.0,73.77,73.8,73.5,73.5,45200.0
2015-04-20 10:55:00,73.5,73.93,73.5,73.92,27800.0,73.5,73.93,73.5,73.92,27800.0
2015-04-20 11:00:00,73.92,74.07,73.82,73.88,60000.0,73.92,74.07,73.82,73.88,60000.0
2015-04-20 11:05:00,73.91,74.32,73.91,74.23,57500.0,73.91,74.32,73.91,74.23,57500.0
2015-04-20 11:10:00,74.23,74.39,74.13,74.25,31500.0,74.23,74.39,74.13,74.25,31500.0
2015-04-20 11:15:00,74.25,74.46,74.25,74.33,44700.0,74.25,74.46,74.25,74.33,44700.0
2015-04-20 11:20:00,74.32,74.49,74.31,74.43,62500.0,74.32,74.49,74.31,74.43,62500.0
2015-04-20 11:25:00,74.43,74.68,74.4,74.47,57200.0,74.43,74.68,74.4,74.47,57200.0
2015-04-20 11:30:00,74.47,74.84,74.47,74.8,69700.0,74.47,74.84,74.47,74.8,69700.0
2015-04-20 11:35:00,74.83,75.0,74.82,74.96,56800.0,74.83,75.0,74.82,74.96,56800.0
2015-04-20 11:40:00,74.99,75.3,74.92,75.16,104900.0,74.99,75.3,74.92,75.16,104900.0
2015-04-20 11:45:00,75.16,75.29,74.54,74.71,72400.0,75.16,75.29,74.54,74.71,72400.0
2015-04-20 11:50:00,74.69,74.87,74.58,74.67,48600.0,74.69,74.87,74.58,74.67,48600.0
2015-04-20 11:55:00,74.66,75.06,74.66,75.02,21800.0,74.66,75.06,74.66,75.02,21800.0
2015-04-20 12:00:00,75.09,75.1,74.9,74.94,30100.0,75.09,75.1,74.9,74.94,30100.0
2015-04-20 12:05:00,74.94,75.04,74.88,75.0,34800.0,74.94,75.04,74.88,75.0,34800.0
2015-04-20 12:10:00,74.99,75.04,74.9,74.96,75700.0,74.99,75.04,74.9,74.96,75700.0
2015-04-20 12:15:00,74.95,74.98,74.9,74.92,19800.0,74.95,74.98,74.9,74.92,19800.0
2015-04-20 12:20:00,74.91,74.98,74.9,74.92,19200.0,74.91,74.98,74.9,74.92,19200.0
2015-04-20 12:25:00,74.92,74.98,74.9,74.91,15900.0,74.92,74.98,74.9,74.91,15900.0
2015-04-20 12:30:00,74.92,74.96,74.9,74.9,17500.0,74.92,74.96,74.9,74.9,17500.0
2015-04-20 12:35:00,74.91,75.0,74.9,75.0,26800.0,74.91,75.0,74.9,75.0,26800.0
2015-04-20 12:40:00,75.0,75.0,74.93,74.97,36300.0,75.0,75.0,74.93,74.97,36300.0
2015-04-20 12:45:00,74.93,75.0,74.93,74.98,17200.0,74.93,75.0,74.93,74.98,17200.0
2015-04-20 12:50:00,74.98,75.14,74.97,75.05,43200.0,74.98,75.14,74.97,75.05,43200.0
2015-04-20 12:55:00,75.05,75.05,74.9,74.94,22900.0,75.05,75.05,74.9,74.94,22900.0
2015-04-20 13:00:00,74.94,75.0,74.93,74.95,29500.0,74.94,75.0,74.93,74.95,29500.0
2015-04-20 13:05:00,74.96,74.99,74.95,74.98,18500.0,74.96,74.99,74.95,74.98,18500.0
2015-04-20 13:10:00,74.98,74.99,74.96,74.98,8100.0,74.98,74.99,74.96,74.98,8100.0
2015-04-20 13:15:00,74.98,75.17,74.97,75.06,46800.0,74.98,75.17,74.97,75.06,46800.0
2015-04-20 13:20:00,75.06,75.06,74.92,74.94,30100.0,75.06,75.06,74.92,74.94,30100.0
2015-04-20 13:25:00,74.95,75.01,74.94,74.98,79400.0,74.95,75.01,74.94,74.98,79400.0
2015-04-20 13:30:00,74.98,75.2,74.97,75.2,40500.0,74.98,75.2,74.97,75.2,40500.0
2015-04-20 13:35:00,75.17,75.25,75.13,75.17,18500.0,75.17,75.25,75.13,75.17,18500.0
2015-04-20 13:40:00,75.17,75.53,75.17,75.35,58000.0,75.17,75.53,75.17,75.35,58000.0
2015-04-20 13:45:00,75.37,75.57,75.23,75.49,85800.0,75.37,75.57,75.23,75.49,85800.0
2015-04-20 13:50:00,75.48,75.66,75.03,75.03,122200.0,75.48,75.66,75.03,75.03,122200.0
2015-04-20 13:55:00,75.04,75.12,75.0,75.06,23300.0,75.04,75.12,75.0,75.06,23300.0
2015-04-20 14:00:00,75.09,75.09,74.71,74.84,65400.0,75.09,75.09,74.71,74.84,65400.0
2015-04-20 14:05:00,74.84,75.05,74.83,74.86,27500.0,74.84,75.05,74.83,74.86,27500.0
2015-04-20 14:10:00,74.86,74.86,74.7,74.83,29700.0,74.86,74.86,74.7,74.83,29700.0
2015-04-20 14:15:00,74.85,74.94,74.7,74.7,25400.0,74.85,74.94,74.7,74.7,25400.0
2015-04-20 14:20:00,74.71,74.87,74.64,74.85,16200.0,74.71,74.87,74.64,74.85,16200.0
2015-04-20 14:25:00,74.84,74.85,74.54,74.59,20300.0,74.84,74.85,74.54,74.59,20300.0
2015-04-20 14:30:00,74.62,74.62,74.44,74.45,16400.0,74.62,74.62,74.44,74.45,16400.0
2015-04-20 14:35:00,74.45,74.55,74.35,74.46,20400.0,74.45,74.55,74.35,74.46,20400.0
2015-04-20 14:40:00,74.48,74.54,74.41,74.41,12600.0,74.48,74.54,74.41,74.41,12600.0
2015-04-20 14:45:00,74.41,74.86,74.4,74.85,21400.0,74.41,74.86,74.4,74.85,21400.0
2015-04-20 14:50:00,74.85,75.03,74.76,74.82,37000.0,74.85,75.03,74.76,74.82,37000.0
2015-04-20 14:55:00,74.78,74.87,74.74,74.79,20700.0,74.78,74.87,74.74,74.79,20700.0
2015-04-20 15:00:00,74.8,74.85,74.75,74.8,16500.0,74.8,74.85,74.75,74.8,16500.0
2015-04-20 15:05:00,74.82,74.92,74.81,74.89,26800.0,74.82,74.92,74.81,74.89,26800.0
2015-04-20 15:10:00,74.9,74.91,74.8,74.82,15800.0,74.9,74.91,74.8,74.82,15800.0
2015-04-20 15:15:00,74.83,74.94,74.82,74.9,25200.0,74.83,74.94,74.82,74.9,25200.0
2015-04-20 15:20:00,74.9,74.91,74.7,74.7,21800.0,74.9,74.91,74.7,74.7,21800.0
2015-04-20 15:25:00,74.69,74.69,74.57,74.62,43400.0,74.69,74.69,74.57,74.62,43400.0
2015-04-20 15:30:00,74.62,74.84,74.61,74.84,35700.0,74.62,74.84,74.61,74.84,35700.0
2015-04-20 15:35:00,74.84,74.91,74.81,74.82,42300.0,74.84,74.91,74.81,74.82,42300.0
2015-04-20 15:40:00,74.84,74.84,74.63,74.64,53200.0,74.84,74.84,74.63,74.64,53200.0
2015-04-20 15:45:00,74.64,74.68,74.55,74.67,77700.0,74.64,74.68,74.55,74.67,77700.0
2015-04-20 15:50:00,74.67,74.73,74.64,74.65,57900.0,74.67,74.73,74.64,74.65,57900.0
2015-04-20 15:55:00,74.65,74.67,74.6,74.64,85200.0,74.65,74.67,74.6,74.64,85200.0
2015-04-21 09:30:00,75.51,76.9,75.51,76.56,102500.0,75.51,76.9,75.51,76.56,102500.0
2015-04-21 09:35:00,76.57,76.9,76.35,76.9,92300.0,76.57,76.9,76.35,76.9,92300.0
2015-04-21 09:40:00,76.85,76.9,76.25,76.34,91300.0,76.85,76.9,76.25,76.34,91300.0
2015-04-21 09:45:00,76.35,76.46,76.3,76.37,75500.0,76.35,76.46,76.3,76.37,75500.0
2015-04-21 09:50:00,76.38,76.41,75.91,75.93,66200.0,76.38,76.41,75.91,75.93,66200.0
2015-04-21 09:55:00,75.9,76.24,75.9,76.19,41800.0,75.9,76.24,75.9,76.19,41800.0
2015-04-21 10:00:00,76.14,76.31,76.12,76.16,20300.0,76.14,76.31,76.12,76.16,20300.0
2015-04-21 10:05:00,76.18,76.2,75.76,75.82,33500.0,76.18,76.2,75.76,75.82,33500.0
2015-04-21 10:10:00,75.82,75.98,75.77,75.86,37100.0,75.82,75.98,75.77,75.86,37100.0
2015-04-21 10:15:00,75.83,75.84,75.55,75.71,35500.0,75.83,75.84,75.55,75.71,35500.0
2015-04-21 10:20:00,75.73,75.78,75.67,75.75,26700.0,75.73,75.78,75.67,75.75,26700.0
2015-04-21 10:25:00,75.72,76.02,75.72,76.0,30300.0,75.72,76.02,75.72,76.0,30300.0
2015-04-21 10:30:00,76.02,76.02,75.77,75.82,26500.0,76.02,76.02,75.77,75.82,26500.0
2015-04-21 10:35:00,75.81,75.86,75.74,75.85,31500.0,75.81,75.86,75.74,75.85,31500.0
2015-04-21 10:40:00,75.85,76.0,75.84,75.91,32500.0,75.85,76.0,75.84,75.91,32500.0
2015-04-21 10:45:00,75.93,75.95,75.6,75.64,12600.0,75.93,75.95,75.6,75.64,12600.0
2015-04-21 10:50:00,75.64,75.92,75.57,75.76,39600.0,75.64,75.92,75.57,75.76,39600.0
2015-04-21 10:55:00,75.79,76.16,75.77,76.12,100800.0,75.79,76.16,75.77,76.12,100800.0
2015-04-21 11:00:00,76.1,76.25,76.08,76.19,45300.0,76.1,76.25,76.08,76.19,45300.0
2015-04-21 11:05:00,76.16,76.28,76.08,76.08,28700.0,76.16,76.28,76.08,76.08,28700.0
2015-04-21 11:10:00,76.09,76.22,76.03,76.18,26600.0,76.09,76.22,76.03,76.18,26600.0
2015-04-21 11:15:00,76.2,76.31,76.2,76.26,40900.0,76.2,76.31,76.2,76.26,40900.0
2015-04-21 11:20:00,76.26,76.34,76.21,76.34,26800.0,76.26,76.34,76.21,76.34,26800.0
2015-04-21 11:25:00,76.32,76.32,76.22,76.31,24200.0,76.32,76.32,76.22,76.31,24200.0
2015-04-21 11:30:00,76.32,76.41,76.16,76.41,32900.0,76.32,76.41,76.16,76.41,32900.0
2015-04-21 11:35:00,76.39,76.5,76.28,76.48,57200.0,76.39,76.5,76.28,76.48,57200.0
2015-04-21 11:40:00,76.48,76.48,76.24,76.44,19100.0,76.48,76.48,76.24,76.44,19100.0
2015-04-21 11:45:00,76.47,76.49,76.24,76.32,43800.0,76.47,76.49,76.24,76.32,43800.0
2015-04-21 11:50:00,76.32,76.33,76.15,76.2,40200.0,76.32,76.33,76.15,76.2,40200.0
2015-04-21 11:55:00,76.19,76.29,76.17,76.29,28500.0,76.19,76.29,76.17,76.29,28500.0
2015-04-21 12:00:00,76.26,76.27,76.13,76.13,33800.0,76.26,76.27,76.13,76.13,33800.0
2015-04-21 12:05:00,76.12,76.2,76.02,76.2,33500.0,76.12,76.2,76.02,76.2,33500.0
2015-04-21 12:10:00,76.19,76.3,76.15,76.3,16400.0,76.19,76.3,76.15,76.3,16400.0
2015-04-21 12:15:00,76.25,76.3,76.17,76.17,12400.0,76.25,76.3,76.17,76.17,12400.0
2015-04-21 12:20:00,76.18,76.4,76.17,76.38,15100.0,76.18,76.4,76.17,76.38,15100.0
2015-04-21 12:25:00,76.37,76.37,76.27,76.29,5500.0,76.37,76.37,76.27,76.29,5500.0
2015-04-21 12:30:00,76.26,76.4,76.24,76.27,23900.0,76.26,76.4,76.24,76.27,23900.0
2015-04-21 12:35:00,76.26,76.3,76.23,76.3,9200.0,76.26,76.3,76.23,76.3,9200.0
2015-04-21 12:40:00,76.29,76.29,76.26,76.28,16500.0,76.29,76.29,76.26,76.28,16500.0
2015-04-21 12:45:00,76.28,76.38,76.28,76.33,8200.0,76.28,76.38,76.28,76.33,8200.0
2015-04-21 12:50:00,76.33,76.39,76.29,76.39,14000.0,76.33,76.39,76.29,76.39,14000.0
2015-04-21 12:55:00,76.39,76.47,76.37,76.45,23800.0,76.39,76.47,76.37,76.45,23800.0
2015-04-21 13:00:00,76.46,76.48,76.4,76.42,32700.0,76.46,76.48,76.4,76.42,32700.0
2015-04-21 13:05:00,76.45,76.55,76.4,76.55,37300.0,76.45,76.55,76.4,76.55,37300.0
2015-04-21 13:10:00,76.58,76.83,76.54,76.83,25300.0,76.58,76.83,76.54,76.83,25300.0
2015-04-21 13:15:00,76.82,76.82,76.56,76.56,15100.0,76.82,76.82,76.56,76.56,15100.0
2015-04-21 13:20:00,76.57,76.84,76.55,76.84,29800.0,76.57,76.84,76.55,76.84,29800.0
2015-04-21 13:25:00,76.84,76.95,76.77,76.89,26300.0,76.84,76.95,76.77,76.89,26300.0
2015-04-21 13:30:00,76.88,77.16,76.83,76.96,56800.0,76.88,77.16,76.83,76.96,56800.0
2015-04-21 13:35:00,76.93,76.94,76.68,76.7,17500.0,76.93,76.94,76.68,76.7,17500.0
2015-04-21 13:40:00,76.7,76.83,76.7,76.81,21200.0,76.7,76.83,76.7,76.81,21200.0
2015-04-21 13:45:00,76.8,77.03,76.8,77.03,28400.0,76.8,77.03,76.8,77.03,28400.0
2015-04-21 13:50:00,76.98,77.07,76.86,76.87,13800.0,76.98,77.07,76.86,76.87,13800.0
2015-04-21 13:55:00,76.85,76.86,76.75,76.85,18900.0,76.85,76.86,76.75,76.85,18900.0
2015-04-21 14:00:00,76.81,76.81,76.66,76.73,53300.0,76.81,76.81,76.66,76.73,53300.0
2015-04-21 14:05:00,76.74,76.83,76.69,76.81,21400.0,76.74,76.83,76.69,76.81,21400.0
2015-04-21 14:10:00,76.8,77.2,76.77,77.1,55300.0,76.8,77.2,76.77,77.1,55300.0
2015-04-21 14:15:00,77.1,77.24,77.01,77.21,41300.0,77.1,77.24,77.01,77.21,41300.0
2015-04-21 14:20:00,77.19,77.32,77.12,77.29,26000.0,77.19,77.32,77.12,77.29,26000.0
2015-04-21 14:25:00,77.27,77.47,77.2,77.47,44600.0,77.27,77.47,77.2,77.47,44600.0
2015-04-21 14:30:00,77.47,77.75,77.45,77.54,111100.0,77.47,77.75,77.45,77.54,111100.0
2015-04-21 14:35:00,77.58,77.6,77.41,77.46,24800.0,77.58,77.6,77.41,77.46,24800.0
2015-04-21 14:40:00,77.46,77.5,77.36,77.45,14000.0,77.46,77.5,77.36,77.45,14000.0
2015-04-21 14:45:00,77.44,77.46,77.38,77.46,28100.0,77.44,77.46,77.38,77.46,28100.0
2015-04-21 14:50:00,77.44,77.46,77.27,77.33,20300.0,77.44,77.46,77.27,77.33,20300.0
2015-04-21 14:55:00,77.34,77.38,77.29,77.34,21300.0,77.34,77.38,77.29,77.34,21300.0
2015-04-21 15:00:00,77.33,77.57,77.3,77.57,66600.0,77.33,77.57,77.3,77.57,66600.0
2015-04-21 15:05:00,77.57,77.75,77.51,77.73,59100.0,77.57,77.75,77.51,77.73,59100.0
2015-04-21 15:10:00,77.73,77.81,77.53,77.53,84100.0,77.73,77.81,77.53,77.53,84100.0
2015-04-21 15:15:00,77.51,77.59,77.42,77.51,56300.0,77.51,77.59,77.42,77.51,56300.0
2015-04-21 15:20:00,77.51,77.78,77.51,77.69,71700.0,77.51,77.78,77.51,77.69,71700.0
2015-04-21 15:25:00,77.69,77.73,77.5,77.53,48400.0,77.69,77.73,77.5,77.53,48400.0
2015-04-21 15:30:00,77.51,77.56,77.5,77.51,41000.0,77.51,77.56,77.5,77.51,41000.0
2015-04-21 15:35:00,77.52,77.53,77.49,77.5,80100.0,77.52,77.53,77.49,77.5,80100.0
2015-04-21 15:40:00,77.5,77.51,77.43,77.49,103100.0,77.5,77.51,77.43,77.49,103100.0
2015-04-21 15:45:00,77.48,77.51,77.47,77.49,83200.0,77.48,77.51,77.47,77.49,83200.0
2015-04-21 15:50:00,77.49,77.68,77.47,77.62,115600.0,77.49,77.68,77.47,77.62,115600.0
2015-04-21 15:55:00,77.61,77.64,77.48,77.51,115400.0,77.61,77.64,77.48,77.51,115400.0
2015-04-22 09:30:00,77.93,78.17,77.9,77.99,44500.0,77.93,78.17,77.9,77.99,44500.0
2015-04-22 09:35:00,78.01,78.23,77.76,77.81,34000.0,78.01,78.23,77.76,77.81,34000.0
2015-04-22 09:40:00,77.85,77.88,77.6,77.63,37100.0,77.85,77.88,77.6,77.63,37100.0
2015-04-22 09:45:00,77.63,77.77,77.61,77.66,48400.0,77.63,77.77,77.61,77.66,48400.0
2015-04-22 09:50:00,77.62,77.68,77.43,77.49,29300.0,77.62,77.68,77.43,77.49,29300.0
2015-04-22 09:55:00,77.49,77.52,77.29,77.29,30100.0,77.49,77.52,77.29,77.29,30100.0
2015-04-22 10:00:00,77.33,77.34,76.71,76.85,51800.0,77.33,77.34,76.71,76.85,51800.0
2015-04-22 10:05:00,76.84,77.19,76.7,77.15,65700.0,76.84,77.19,76.7,77.15,65700.0
2015-04-22 10:10:00,77.15,77.45,77.15,77.19,29400.0,77.15,77.45,77.15,77.19,29400.0
2015-04-22 10:15:00,77.18,77.35,77.15,77.35,47900.0,77.18,77.35,77.15,77.35,47900.0
2015-04-22 10:20:00,77.35,77.35,77.2,77.22,16100.0,77.35,77.35,77.2,77.22,16100.0
2015-04-22 10:25:00,77.2,77.2,76.95,77.18,36300.0,77.2,77.2,76.95,77.18,36300.0
2015-04-22 10:30:00,77.19,77.19,77.01,77.05,21200.0,77.19,77.19,77.01,77.05,21200.0
2015-04-22 10:35:00,77.05,77.28,77.05,77.23,10700.0,77.05,77.28,77.05,77.23,10700.0
2015-04-22 10:40:00,77.23,77.45,77.2,77.44,22200.0,77.23,77.45,77.2,77.44,22200.0
2015-04-22 10:45:00,77.45,77.5,77.35,77.45,16300.0,77.45,77.5,77.35,77.45,16300.0
2015-04-22 10:50:00,77.44,77.61,77.33,77.61,15400.0,77.44,77.61,77.33,77.61,15400.0
2015-04-22 10:55:00,77.58,77.74,77.46,77.73,59000.0,77.58,77.74,77.46,77.73,59000.0
2015-04-22 11:00:00,77.7,77.88,77.62,77.63,37300.0,77.7,77.88,77.62,77.63,37300.0
2015-04-22 11:05:00,77.62,77.65,77.52,77.58,28700.0,77.62,77.65,77.52,77.58,28700.0
2015-04-22 11:10:00,77.59,77.7,77.51,77.6,30200.0,77.59,77.7,77.51,77.6,30200.0
2015-04-22 11:15:00,77.55,77.58,77.41,77.41,43500.0,77.55,77.58,77.41,77.41,43500.0
2015-04-22 11:20:00,77.4,77.44,77.39,77.42,21700.0,77.4,77.44,77.39,77.42,21700.0
2015-04-22 11:25:00,77.41,77.53,77.41,77.51,16700.0,77.41,77.53,77.41,77.51,16700.0
2015-04-22 11:30:00,77.51,77.65,77.47,77.54,28500.0,77.51,77.65,77.47,77.54,28500.0
2015-04-22 11:35:00,77.53,77.6,77.46,77.53,25900.0,77.53,77.6,77.46,77.53,25900.0
2015-04-22 11:40:00,77.53,77.58,77.45,77.58,68700.0,77.53,77.58,77.45,77.58,68700.0
2015-04-22 11:45:00,77.6,77.67,77.48,77.58,15800.0,77.6,77.67,77.48,77.58,15800.0
2015-04-22 11:50:00,77.6,77.68,77.55,77.63,14800.0,77.6,77.68,77.55,77.63,14800.0
2015-04-22 11:55:00,77.63,77.75,77.61,77.69,8200.0,77.63,77.75,77.61,77.69,8200.0
2015-04-22 12:00:00,77.7,77.77,77.49,77.49,17100.0,77.7,77.77,77.49,77.49,17100.0
2015-04-22 12:05:00,77.48,77.57,77.48,77.54,8900.0,77.48,77.57,77.48,77.54,8900.0
2015-04-22 12:10:00,77.56,77.71,77.55,77.69,12200.0,77.56,77.71,77.55,77.69,12200.0
2015-04-22 12:15:00,77.69,77.7,77.62,77.63,4400.0,77.69,77.7,77.62,77.63,4400.0
2015-04-22 12:20:00,77.61,77.73,77.6,77.73,11100.0,77.61,77.73,77.6,77.73,11100.0
2015-04-22 12:25:00,77.73,77.76,77.68,77.75,21900.0,77.73,77.76,77.68,77.75,21900.0
2015-04-22 12:30:00,77.75,77.82,77.64,77.66,18100.0,77.75,77.82,77.64,77.66,18100.0
2015-04-22 12:35:00,77.65,77.66,77.6,77.63,18900.0,77.65,77.66,77.6,77.63,18900.0
2015-04-22 12:40:00,77.64,77.65,77.57,77.6,11300.0,77.64,77.65,77.57,77.6,11300.0
2015-04-22 12:45:00,77.56,77.72,77.56,77.7,17100.0,77.56,77.72,77.56,77.7,17100.0
2015-04-22 12:50:00,77.7,77.72,77.6,77.64,20200.0,77.7,77.72,77.6,77.64,20200.0
2015-04-22 12:55:00,77.64,77.67,77.5,77.53,19700.0,77.64,77.67,77.5,77.53,19700.0
2015-04-22 13:00:00,77.53,77.56,77.49,77.51,42600.0,77.53,77.56,77.49,77.51,42600.0
2015-04-22 13:05:00,77.52,77.64,77.48,77.63,15800.0,77.52,77.64,77.48,77.63,15800.0
2015-04-22 13:10:00,77.63,77.73,77.63,77.7,18200.0,77.63,77.73,77.63,77.7,18200.0
2015-04-22 13:15:00,77.71,77.75,77.6,77.64,15500.0,77.71,77.75,77.6,77.64,15500.0
2015-04-22 13:20:00,77.61,77.72,77.6,77.71,9000.0,77.61,77.72,77.6,77.71,9000.0
2015-04-22 13:25:00,77.7,77.74,77.68,77.72,12700.0,77.7,77.74,77.68,77.72,12700.0
2015-04-22 13:30:00,77.71,77.72,77.67,77.7,10600.0,77.71,77.72,77.67,77.7,10600.0
2015-04-22 13:35:00,77.69,77.81,77.69,77.74,7000.0,77.69,77.81,77.69,77.74,7000.0
2015-04-22 13:40:00,77.75,77.86,77.74,77.77,9300.0,77.75,77.86,77.74,77.77,9300.0
2015-04-22 13:45:00,77.76,77.83,77.73,77.78,8800.0,77.76,77.83,77.73,77.78,8800.0
2015-04-22 13:50:00,77.77,77.79,77.6,77.74,28500.0,77.77,77.79,77.6,77.74,28500.0
2015-04-22 13:55:00,77.73,77.83,77.63,77.65,18200.0,77.73,77.83,77.63,77.65,18200.0
2015-04-22 14:00:00,77.63,77.7,77.6,77.67,19500.0,77.63,77.7,77.6,77.67,19500.0
2015-04-22 14:05:00,77.67,77.73,77.63,77.65,9900.0,77.67,77.73,77.63,77.65,9900.0
2015-04-22 14:10:00,77.63,77.64,77.6,77.64,11700.0,77.63,77.64,77.6,77.64,11700.0
2015-04-22 14:15:00,77.64,77.7,77.64,77.7,11900.0,77.64,77.7,77.64,77.7,11900.0
2015-04-22 14:20:00,77.7,77.84,77.7,77.81,14800.0,77.7,77.84,77.7,77.81,14800.0
2015-04-22 14:25:00,77.84,77.88,77.66,77.66,16700.0,77.84,77.88,77.66,77.66,16700.0
2015-04-22 14:30:00,77.67,77.72,77.62,77.65,54900.0,77.67,77.72,77.62,77.65,54900.0
2015-04-22 14:35:00,77.66,77.66,77.59,77.6,25400.0,77.66,77.66,77.59,77.6,25400.0
2015-04-22 14:40:00,77.61,77.75,77.6,77.74,17000.0,77.61,77.75,77.6,77.74,17000.0
2015-04-22 14:45:00,77.76,77.78,77.69,77.78,10400.0,77.76,77.78,77.69,77.78,10400.0
2015-04-22 14:50:00,77.79,77.81,77.69,77.69,6700.0,77.79,77.81,77.69,77.69,6700.0
2015-04-22 14:55:00,77.66,77.7,77.62,77.62,11300.0,77.66,77.7,77.62,77.62,11300.0
2015-04-22 15:00:00,77.61,77.68,77.59,77.61,26400.0,77.61,77.68,77.59,77.61,26400.0
2015-04-22 15:05:00,77.61,77.7,77.61,77.67,13600.0,77.61,77.7,77.61,77.67,13600.0
2015-04-22 15:10:00,77.69,77.77,77.62,77.77,19300.0,77.69,77.77,77.62,77.77,19300.0
2015-04-22 15:15:00,77.79,77.85,77.74,77.85,28600.0,77.79,77.85,77.74,77.85,28600.0
2015-04-22 15:20:00,77.85,77.86,77.74,77.76,21600.0,77.85,77.86,77.74,77.76,21600.0
2015-04-22 15:25:00,77.75,77.82,77.75,77.8,57200.0,77.75,77.82,77.75,77.8,57200.0
2015-04-22 15:30:00,77.79,77.8,77.75,77.76,20800.0,77.79,77.8,77.75,77.76,20800.0
2015-04-22 15:35:00,77.76,77.78,77.67,77.71,47800.0,77.76,77.78,77.67,77.71,47800.0
2015-04-22 15:40:00,77.71,77.8,77.71,77.76,41500.0,77.71,77.8,77.71,77.76,41500.0
2015-04-22 15:45:00,77.75,77.77,77.69,77.72,53400.0,77.75,77.77,77.69,77.72,53400.0
2015-04-22 15:50:00,77.7,77.8,77.68,77.79,62700.0,77.7,77.8,77.68,77.79,62700.0
2015-04-22 15:55:00,77.77,77.81,77.64,77.76,107800.0,77.77,77.81,77.64,77.76,107800.0
2015-04-23 09:30:00,77.1,77.2,76.8,76.94,22100.0,77.1,77.2,76.8,76.94,22100.0
2015-04-23 09:35:00,76.94,77.21,76.93,77.04,28200.0,76.94,77.21,76.93,77.04,28200.0
2015-04-23 09:40:00,77.03,77.41,77.0,77.39,20300.0,77.03,77.41,77.0,77.39,20300.0
2015-04-23 09:45:00,77.39,77.63,77.38,77.5,27400.0,77.39,77.63,77.38,77.5,27400.0
2015-04-23 09:50:00,77.41,77.53,77.38,77.53,6900.0,77.41,77.53,77.38,77.53,6900.0
2015-04-23 09:55:00,77.53,77.68,77.52,77.6,8200.0,77.53,77.68,77.52,77.6,8200.0
2015-04-23 10:00:00,77.59,77.71,77.35,77.41,21200.0,77.59,77.71,77.35,77.41,21200.0
2015-04-23 10:05:00,77.41,77.47,77.28,77.38,50100.0,77.41,77.47,77.28,77.38,50100.0
2015-04-23 10:10:00,77.37,77.47,77.27,77.27,14600.0,77.37,77.47,77.27,77.27,14600.0
2015-04-23 10:15:00,77.26,77.37,77.12,77.21,4900.0,77.26,77.37,77.12,77.21,4900.0
2015-04-23 10:20:00,77.2,77.31,77.16,77.3,26800.0,77.2,77.31,77.16,77.3,26800.0
2015-04-23 10:25:00,77.3,77.41,77.18,77.18,8700.0,77.3,77.41,77.18,77.18,8700.0
2015-04-23 10:30:00,77.2,77.26,77.13,77.23,12000.0,77.2,77.26,77.13,77.23,12000.0
2015-04-23 10:35:00,77.19,77.26,77.1,77.12,13300.0,77.19,77.26,77.1,77.12,13300.0
2015-04-23 10:40:00,77.11,77.22,77.09,77.19,11600.0,77.11,77.22,77.09,77.19,11600.0
2015-04-23 10:45:00,77.2,77.22,77.08,77.08,21500.0,77.2,77.22,77.08,77.08,21500.0
2015-04-23 10:50:00,77.11,77.12,76.96,76.99,15700.0,77.11,77.12,76.96,76.99,15700.0
2015-04-23 10:55:00,77.0,77.05,76.88,77.0,94500.0,77.0,77.05,76.88,77.0,94500.0
2015-04-23 11:00:00,77.0,77.11,76.95,77.09,23000.0,77.0,77.11,76.95,77.09,23000.0
2015-04-23 11:05:00,77.11,77.16,76.99,77.16,16700.0,77.11,77.16,76.99,77.16,16700.0
2015-04-23 11:10:00,77.18,77.19,76.98,76.98,19900.0,77.18,77.19,76.98,76.98,19900.0
2015-04-23 11:15:00,76.95,77.0,76.87,76.98,5400.0,76.95,77.0,76.87,76.98,5400.0
2015-04-23 11:20:00,76.97,77.06,76.88,77.01,8800.0,76.97,77.06,76.88,77.01,8800.0
2015-04-23 11:25:00,76.96,77.0,76.86,76.99,4200.0,76.96,77.0,76.86,76.99,4200.0
2015-04-23 11:30:00,76.99,77.15,76.95,77.1,13100.0,76.99,77.15,76.95,77.1,13100.0
2015-04-23 11:35:00,77.07,77.16,77.07,77.16,7700.0,77.07,77.16,77.07,77.16,7700.0
2015-04-23 11:40:00,77.16,77.2,77.04,77.12,16100.0,77.16,77.2,77.04,77.12,16100.0
2015-04-23 11:45:00,77.16,77.2,76.99,76.99,4200.0,77.16,77.2,76.99,76.99,4200.0
2015-04-23 11:50:00,77.04,77.23,77.02,77.18,17400.0,77.04,77.23,77.02,77.18,17400.0
2015-04-23 11:55:00,77.23,77.4,77.22,77.37,28700.0,77.23,77.4,77.22,77.37,28700.0
2015-04-23 12:00:00,77.39,77.42,77.16,77.16,16200.0,77.39,77.42,77.16,77.16,16200.0
2015-04-23 12:05:00,77.18,77.28,77.18,77.28,2200.0,77.18,77.28,77.18,77.28,2200.0
2015-04-23 12:10:00,77.26,77.3,77.22,77.25,4400.0,77.26,77.3,77.22,77.25,4400.0
2015-04-23 12:15:00,77.3,77.3,77.18,77.18,6300.0,77.3,77.3,77.18,77.18,6300.0
2015-04-23 12:20:00,77.21,77.24,77.11,77.13,7900.0,77.21,77.24,77.11,77.13,7900.0
2015-04-23 12:25:00,77.14,77.16,76.99,77.05,7600.0,77.14,77.16,76.99,77.05,7600.0
2015-04-23 12:30:00,77.06,77.19,77.06,77.16,20800.0,77.06,77.19,77.06,77.16,20800.0
2015-04-23 12:35:00,77.17,77.2,77.12,77.18,13300.0,77.17,77.2,77.12,77.18,13300.0
2015-04-23 12:40:00,77.19,77.35,77.16,77.24,24400.0,77.19,77.35,77.16,77.24,24400.0
2015-04-23 12:45:00,77.23,77.33,77.23,77.31,8000.0,77.23,77.33,77.23,77.31,8000.0
2015-04-23 12:50:00,77.33,77.34,77.29,77.3,16200.0,77.33,77.34,77.29,77.3,16200.0
2015-04-23 12:55:00,77.32,77.33,77.17,77.17,12700.0,77.32,77.33,77.17,77.17,12700.0
2015-04-23 13:00:00,77.17,77.3,77.16,77.21,10700.0,77.17,77.3,77.16,77.21,10700.0
2015-04-23 13:05:00,77.21,77.24,77.16,77.16,7200.0,77.21,77.24,77.16,77.16,7200.0
2015-04-23 13:10:00,77.16,77.16,77.1,77.11,12800.0,77.16,77.16,77.1,77.11,12800.0
2015-04-23 13:15:00,77.15,77.21,77.14,77.17,8000.0,77.15,77.21,77.14,77.17,8000.0
2015-04-23 13:20:00,77.17,77.25,77.11,77.11,16600.0,77.17,77.25,77.11,77.11,16600.0
2015-04-23 13:25:00,77.15,77.16,77.06,77.06,9600.0,77.15,77.16,77.06,77.06,9600.0
2015-04-23 13:30:00,77.07,77.18,77.06,77.16,9300.0,77.07,77.18,77.06,77.16,9300.0
2015-04-23 13:35:00,77.17,77.35,77.16,77.28,37300.0,77.17,77.35,77.16,77.28,37300.0
2015-04-23 13:40:00,77.28,77.33,77.18,77.24,38500.0,77.28,77.33,77.18,77.24,38500.0
2015-04-23 13:45:00,77.25,77.31,77.24,77.3,8600.0,77.25,77.31,77.24,77.3,8600.0
2015-04-23 13:50:00,77.28,77.31,77.19,77.24,24000.0,77.28,77.31,77.19,77.24,24000.0
2015-04-23 13:55:00,77.22,77.22,77.09,77.14,7600.0,77.22,77.22,77.09,77.14,7600.0
2015-04-23 14:00:00,77.09,77.21,77.09,77.17,16900.0,77.09,77.21,77.09,77.17,16900.0
2015-04-23 14:05:00,77.19,77.2,77.15,77.18,16200.0,77.19,77.2,77.15,77.18,16200.0
2015-04-23 14:10:00,77.21,77.22,77.18,77.19,13400.0,77.21,77.22,77.18,77.19,13400.0
2015-04-23 14:15:00,77.2,77.24,77.17,77.19,14400.0,77.2,77.24,77.17,77.19,14400.0
2015-04-23 14:20:00,77.21,77.24,77.16,77.2,19400.0,77.21,77.24,77.16,77.2,19400.0
2015-04-23 14:25:00,77.2,77.23,77.16,77.16,14800.0,77.2,77.23,77.16,77.16,14800.0
2015-04-23 14:30:00,77.16,77.2,77.15,77.19,24200.0,77.16,77.2,77.15,77.19,24200.0
2015-04-23 14:35:00,77.19,77.19,77.12,77.16,21200.0,77.19,77.19,77.12,77.16,21200.0
2015-04-23 14:40:00,77.16,77.21,77.14,77.15,23700.0,77.16,77.21,77.14,77.15,23700.0
2015-04-23 14:45:00,77.15,77.18,77.1,77.11,9000.0,77.15,77.18,77.1,77.11,9000.0
2015-04-23 14:50:00,77.12,77.2,77.05,77.18,25600.0,77.12,77.2,77.05,77.18,25600.0
2015-04-23 14:55:00,77.19,77.2,77.14,77.17,17400.0,77.19,77.2,77.14,77.17,17400.0
2015-04-23 15:00:00,77.18,77.2,77.16,77.16,10200.0,77.18,77.2,77.16,77.16,10200.0
2015-04-23 15:05:00,77.17,77.2,77.15,77.16,17400.0,77.17,77.2,77.15,77.16,17400.0
2015-04-23 15:10:00,77.16,77.27,77.13,77.22,34700.0,77.16,77.27,77.13,77.22,34700.0
2015-04-23 15:15:00,77.2,77.24,77.15,77.17,27900.0,77.2,77.24,77.15,77.17,27900.0
2015-04-23 15:20:00,77.17,77.18,77.11,77.18,21900.0,77.17,77.18,77.11,77.18,21900.0
2015-04-23 15:25:00,77.19,77.23,77.15,77.15,23600.0,77.19,77.23,77.15,77.15,23600.0
2015-04-23 15:30:00,77.13,77.15,77.05,77.07,20500.0,77.13,77.15,77.05,77.07,20500.0
2015-04-23 15:35:00,77.07,77.18,77.07,77.1,64400.0,77.07,77.18,77.07,77.1,64400.0
2015-04-23 15:40:00,77.09,77.12,77.0,77.0,45500.0,77.09,77.12,77.0,77.0,45500.0
2015-04-23 15:45:00,77.03,77.08,76.86,76.87,47700.0,77.03,77.08,76.86,76.87,47700.0
2015-04-23 15:50:00,76.87,76.93,76.85,76.9,37700.0,76.87,76.93,76.85,76.9,37700.0
2015-04-23 15:55:00,76.89,76.9,76.75,76.87,107200.0,76.89,76.9,76.75,76.87,107200.0
2015-04-24 09:30:00,77.31,77.35,76.81,76.81,19100.0,77.31,77.35,76.81,76.81,19100.0
2015-04-24 09:35:00,76.84,76.9,76.08,76.28,30500.0,76.84,76.9,76.08,76.28,30500.0
2015-04-24 09:40:00,76.25,76.73,76.24,76.6,6700.0,76.25,76.73,76.24,76.6,6700.0
2015-04-24 09:45:00,76.54,76.69,76.54,76.61,4200.0,76.54,76.69,76.54,76.61,4200.0
2015-04-24 09:50:00,76.59,76.86,76.59,76.67,6500.0,76.59,76.86,76.59,76.67,6500.0
2015-04-24 09:55:00,76.64,76.68,76.55,76.62,4100.0,76.64,76.68,76.55,76.62,4100.0
2015-04-24 10:00:00,76.62,76.71,76.53,76.54,38600.0,76.62,76.71,76.53,76.54,38600.0
2015-04-24 10:05:00,76.53,76.63,76.39,76.47,12200.0,76.53,76.63,76.39,76.47,12200.0
2015-04-24 10:10:00,76.51,76.71,76.5,76.62,7200.0,76.51,76.71,76.5,76.62,7200.0
2015-04-24 10:15:00,76.62,76.69,76.55,76.6,11600.0,76.62,76.69,76.55,76.6,11600.0
2015-04-24 10:20:00,76.6,76.64,76.55,76.6,15700.0,76.6,76.64,76.55,76.6,15700.0
2015-04-24 10:25:00,76.61,76.71,76.58,76.6,14500.0,76.61,76.71,76.58,76.6,14500.0
2015-04-24 10:30:00,76.61,76.63,76.58,76.6,12200.0,76.61,76.63,76.58,76.6,12200.0
2015-04-24 10:35:00,76.59,76.62,76.55,76.59,8900.0,76.59,76.62,76.55,76.59,8900.0
2015-04-24 10:40:00,76.6,76.62,76.51,76.58,18800.0,76.6,76.62,76.51,76.58,18800.0
2015-04-24 10:45:00,76.59,76.62,76.52,76.55,9600.0,76.59,76.62,76.52,76.55,9600.0
2015-04-24 10:50:00,76.54,76.71,76.54,76.66,6900.0,76.54,76.71,76.54,76.66,6900.0
2015-04-24 10:55:00,76.66,76.66,76.58,76.62,6700.0,76.66,76.66,76.58,76.62,6700.0
2015-04-24 11:00:00,76.64,76.65,76.57,76.61,4500.0,76.64,76.65,76.57,76.61,4500.0
2015-04-24 11:05:00,76.61,76.68,76.59,76.59,11900.0,76.61,76.68,76.59,76.59,11900.0
2015-04-24 11:10:00,76.62,76.66,76.6,76.64,6600.0,76.62,76.66,76.6,76.64,6600.0
2015-04-24 11:15:00,76.66,76.68,76.5,76.6,28000.0,76.66,76.68,76.5,76.6,28000.0
2015-04-24 11:20:00,76.6,76.6,76.44,76.5,9000.0,76.6,76.6,76.44,76.5,9000.0
2015-04-24 11:25:00,76.46,76.54,76.45,76.53,2500.0,76.46,76.54,76.45,76.53,2500.0
2015-04-24 11:30:00,76.55,76.6,76.46,76.47,11800.0,76.55,76.6,76.46,76.47,11800.0
2015-04-24 11:35:00,76.49,76.59,76.48,76.54,16100.0,76.49,76.59,76.48,76.54,16100.0
2015-04-24 11:40:00,76.55,76.62,76.54,76.62,12500.0,76.55,76.62,76.54,76.62,12500.0
2015-04-24 11:45:00,76.62,76.71,76.61,76.64,16400.0,76.62,76.71,76.61,76.64,16400.0
2015-04-24 11:50:00,76.62,76.64,76.57,76.63,6900.0,76.62,76.64,76.57,76.63,6900.0
2015-04-24 11:55:00,76.62,76.7,76.62,76.64,15000.0,76.62,76.7,76.62,76.64,15000.0
2015-04-24 12:00:00,76.64,76.66,76.6,76.6,7100.0,76.64,76.66,76.6,76.6,7100.0
2015-04-24 12:05:00,76.61,76.66,76.55,76.59,8500.0,76.61,76.66,76.55,76.59,8500.0
2015-04-24 12:10:00,76.6,76.64,76.58,76.6,17700.0,76.6,76.64,76.58,76.6,17700.0
2015-04-24 12:15:00,76.61,76.62,76.58,76.6,10900.0,76.61,76.62,76.58,76.6,10900.0
2015-04-24 12:20:00,76.6,76.67,76.6,76.63,3900.0,76.6,76.67,76.6,76.63,3900.0
2015-04-24 12:25:00,76.61,76.64,76.54,76.54,5300.0,76.61,76.64,76.54,76.54,5300.0
2015-04-24 12:30:00,76.51,76.63,76.48,76.63,11200.0,76.51,76.63,76.48,76.63,11200.0
2015-04-24 12:35:00,76.61,76.67,76.57,76.6,11000.0,76.61,76.67,76.57,76.6,11000.0
2015-04-24 12:40:00,76.55,76.55,76.47,76.51,2500.0,76.55,76.55,76.47,76.51,2500.0
2015-04-24 12:45:00,76.47,76.54,76.4,76.43,11300.0,76.47,76.54,76.4,76.43,11300.0
2015-04-24 12:50:00,76.44,76.54,76.43,76.48,5300.0,76.44,76.54,76.43,76.48,5300.0
2015-04-24 12:55:00,76.45,76.57,76.44,76.57,1800.0,76.45,76.57,76.44,76.57,1800.0
2015-04-24 13:00:00,76.55,76.58,76.49,76.55,5000.0,76.55,76.58,76.49,76.55,5000.0
2015-04-24 13:05:00,76.54,76.6,76.51,76.54,5000.0,76.54,76.6,76.51,76.54,5000.0
2015-04-24 13:10:00,76.57,76.57,76.42,76.47,70500.0,76.57,76.57,76.42,76.47,70500.0
2015-04-24 13:15:00,76.47,76.51,76.4,76.45,14000.0,76.47,76.51,76.4,76.45,14000.0
2015-04-24 13:20:00,76.4,76.5,76.4,76.5,14700.0,76.4,76.5,76.4,76.5,14700.0
2015-04-24 13:25:00,76.53,76.56,76.51,76.54,4000.0,76.53,76.56,76.51,76.54,4000.0
2015-04-24 13:30:00,76.56,76.56,76.43,76.47,30500.0,76.56,76.56,76.43,76.47,30500.0
2015-04-24 13:35:00,76.47,76.47,76.38,76.4,12200.0,76.47,76.47,76.38,76.4,12200.0
2015-04-24 13:40:00,76.4,76.41,76.25,76.41,15200.0,76.4,76.41,76.25,76.41,15200.0
2015-04-24 13:45:00,76.4,76.46,76.39,76.4,23300.0,76.4,76.46,76.39,76.4,23300.0
2015-04-24 13:50:00,76.39,76.46,76.35,76.44,12600.0,76.39,76.46,76.35,76.44,12600.0
2015-04-24 13:55:00,76.44,76.52,76.4,76.46,16900.0,76.44,76.52,76.4,76.46,16900.0
2015-04-24 14:00:00,76.46,76.53,76.46,76.5,16900.0,76.46,76.53,76.46,76.5,16900.0
2015-04-24 14:05:00,76.51,76.51,76.47,76.5,7000.0,76.51,76.51,76.47,76.5,7000.0
2015-04-24 14:10:00,76.49,76.51,76.45,76.48,12800.0,76.49,76.51,76.45,76.48,12800.0
2015-04-24 14:15:00,76.5,76.52,76.42,76.42,10800.0,76.5,76.52,76.42,76.42,10800.0
2015-04-24 14:20:00,76.41,76.5,76.41,76.47,6800.0,76.41,76.5,76.41,76.47,6800.0
2015-04-24 14:25:00,76.46,76.47,76.44,76.44,16000.0,76.46,76.47,76.44,76.44,16000.0
2015-04-24 14:30:00,76.44,76.47,76.39,76.4,50800.0,76.44,76.47,76.39,76.4,50800.0
2015-04-24 14:35:00,76.42,76.48,76.4,76.45,11700.0,76.42,76.48,76.4,76.45,11700.0
2015-04-24 14:40:00,76.45,76.47,76.39,76.45,14100.0,76.45,76.47,76.39,76.45,14100.0
2015-04-24 14:45:00,76.45,76.46,76.36,76.37,31800.0,76.45,76.46,76.36,76.37,31800.0
2015-04-24 14:50:00,76.38,76.41,76.36,76.41,6400.0,76.38,76.41,76.36,76.41,6400.0
2015-04-24 14:55:00,76.4,76.41,76.33,76.34,9200.0,76.4,76.41,76.33,76.34,9200.0
2015-04-24 15:00:00,76.34,76.43,76.32,76.4,56900.0,76.34,76.43,76.32,76.4,56900.0
2015-04-24 15:05:00,76.39,76.41,76.33,76.38,13000.0,76.39,76.41,76.33,76.38,13000.0
2015-04-24 15:10:00,76.39,76.39,76.27,76.28,19000.0,76.39,76.39,76.27,76.28,19000.0
2015-04-24 15:15:00,76.28,76.39,76.28,76.33,21500.0,76.28,76.39,76.28,76.33,21500.0
2015-04-24 15:20:00,76.33,76.34,76.15,76.15,24100.0,76.33,76.34,76.15,76.15,24100.0
2015-04-24 15:25:00,76.15,76.37,76.09,76.29,33600.0,76.15,76.37,76.09,76.29,33600.0
2015-04-24 15:30:00,76.3,76.39,76.3,76.31,19100.0,76.3,76.39,76.3,76.31,19100.0
2015-04-24 15:35:00,76.32,76.32,76.19,76.19,29800.0,76.32,76.32,76.19,76.19,29800.0
2015-04-24 15:40:00,76.2,76.2,76.09,76.09,23400.0,76.2,76.2,76.09,76.09,23400.0
2015-04-24 15:45:00,76.09,76.17,76.01,76.09,36500.0,76.09,76.17,76.01,76.09,36500.0
2015-04-24 15:50:00,76.09,76.11,76.04,76.05,32300.0,76.09,76.11,76.04,76.05,32300.0
2015-04-24 15:55:00,76.06,76.11,76.04,76.1,42900.0,76.06,76.11,76.04,76.1,42900.0
2015-04-27 09:30:00,76.79,76.79,76.58,76.58,14700.0,76.79,76.79,76.58,76.58,14700.0
2015-04-27 09:35:00,76.58,76.66,76.04,76.19,7000.0,76.58,76.66,76.04,76.19,7000.0
2015-04-27 09:40:00,76.19,76.27,76.08,76.18,17100.0,76.19,76.27,76.08,76.18,17100.0
2015-04-27 09:45:00,76.21,76.63,76.18,76.47,15800.0,76.21,76.63,76.18,76.47,15800.0
2015-04-27 09:50:00,76.51,76.59,76.36,76.5,10500.0,76.51,76.59,76.36,76.5,10500.0
2015-04-27 09:55:00,76.52,76.63,76.46,76.46,8800.0,76.52,76.63,76.46,76.46,8800.0
2015-04-27 10:00:00,76.55,76.7,76.53,76.69,13900.0,76.55,76.7,76.53,76.69,13900.0
2015-04-27 10:05:00,76.68,76.69,76.6,76.62,7700.0,76.68,76.69,76.6,76.62,7700.0
2015-04-27 10:10:00,76.62,76.62,76.42,76.44,8400.0,76.62,76.62,76.42,76.44,8400.0
2015-04-27 10:15:00,76.44,76.5,76.41,76.48,14200.0,76.44,76.5,76.41,76.48,14200.0
2015-04-27 10:20:00,76.47,76.5,76.38,76.45,8800.0,76.47,76.5,76.38,76.45,8800.0
2015-04-27 10:25:00,76.45,76.45,76.36,76.42,8200.0,76.45,76.45,76.36,76.42,8200.0
2015-04-27 10:30:00,76.43,76.49,76.4,76.4,4800.0,76.43,76.49,76.4,76.4,4800.0
2015-04-27 10:35:00,76.38,76.5,76.31,76.38,15600.0,76.38,76.5,76.31,76.38,15600.0
2015-04-27 10:40:00,76.34,76.46,76.34,76.39,6700.0,76.34,76.46,76.34,76.39,6700.0
2015-04-27 10:45:00,76.41,76.41,76.14,76.14,9000.0,76.41,76.41,76.14,76.14,9000.0
2015-04-27 10:50:00,76.14,76.16,76.0,76.0,10200.0,76.14,76.16,76.0,76.0,10200.0
2015-04-27 10:55:00,76.02,76.09,75.91,75.91,11100.0,76.02,76.09,75.91,75.91,11100.0
2015-04-27 11:00:00,75.91,76.02,75.85,75.91,18600.0,75.91,76.02,75.85,75.91,18600.0
2015-04-27 11:05:00,75.91,76.04,75.91,75.93,15800.0,75.91,76.04,75.91,75.93,15800.0
2015-04-27 11:10:00,75.94,75.99,75.88,75.97,12500.0,75.94,75.99,75.88,75.97,12500.0
2015-04-27 11:15:00,75.95,75.96,75.9,75.9,9400.0,75.95,75.96,75.9,75.9,9400.0
2015-04-27 11:20:00,75.89,75.95,75.79,75.95,13200.0,75.89,75.95,75.79,75.95,13200.0
2015-04-27 11:25:00,75.96,76.04,75.83,75.93,28900.0,75.96,76.04,75.83,75.93,28900.0
2015-04-27 11:30:00,75.93,75.93,75.74,75.74,14400.0,75.93,75.93,75.74,75.74,14400.0
2015-04-27 11:35:00,75.73,75.85,75.72,75.78,7700.0,75.73,75.85,75.72,75.78,7700.0
2015-04-27 11:40:00,75.76,75.76,75.55,75.6,7700.0,75.76,75.76,75.55,75.6,7700.0
2015-04-27 11:45:00,75.62,75.69,75.52,75.53,9100.0,75.62,75.69,75.52,75.53,9100.0
2015-04-27 11:50:00,75.5,75.5,75.31,75.35,10800.0,75.5,75.5,75.31,75.35,10800.0
2015-04-27 11:55:00,75.4,75.4,75.2,75.29,11800.0,75.4,75.4,75.2,75.29,11800.0
2015-04-27 12:00:00,75.3,75.35,75.21,75.23,11900.0,75.3,75.35,75.21,75.23,11900.0
2015-04-27 12:05:00,75.26,75.29,75.04,75.04,41600.0,75.26,75.29,75.04,75.04,41600.0
2015-04-27 12:10:00,75.02,75.06,74.92,75.05,19300.0,75.02,75.06,74.92,75.05,19300.0
2015-04-27 12:15:00,75.05,75.07,74.76,74.76,22300.0,75.05,75.07,74.76,74.76,22300.0
2015-04-27 12:20:00,74.75,74.82,74.63,74.65,38700.0,74.75,74.82,74.63,74.65,38700.0
2015-04-27 12:25:00,74.67,74.78,74.61,74.74,33000.0,74.67,74.78,74.61,74.74,33000.0
2015-04-27 12:30:00,74.73,74.85,74.69,74.83,17300.0,74.73,74.85,74.69,74.83,17300.0
2015-04-27 12:35:00,74.82,74.91,74.74,74.76,9900.0,74.82,74.91,74.74,74.76,9900.0
2015-04-27 12:40:00,74.77,74.91,74.77,74.83,25700.0,74.77,74.91,74.77,74.83,25700.0
2015-04-27 12:45:00,74.81,75.01,74.77,74.86,14600.0,74.81,75.01,74.77,74.86,14600.0
2015-04-27 12:50:00,74.85,74.87,74.82,74.86,3500.0,74.85,74.87,74.82,74.86,3500.0
2015-04-27 12:55:00,74.87,74.87,74.82,74.87,4100.0,74.87,74.87,74.82,74.87,4100.0
2015-04-27 13:00:00,74.86,74.89,74.82,74.89,7200.0,74.86,74.89,74.82,74.89,7200.0
2015-04-27 13:05:00,74.9,75.02,74.88,75.02,9700.0,74.9,75.02,74.88,75.02,9700.0
2015-04-27 13:10:00,74.99,75.09,74.98,75.05,6700.0,74.99,75.09,74.98,75.05,6700.0
2015-04-27 13:15:00,75.04,75.04,74.9,74.91,11800.0,75.04,75.04,74.9,74.91,11800.0
2015-04-27 13:20:00,74.9,75.11,74.9,75.11,13000.0,74.9,75.11,74.9,75.11,13000.0
2015-04-27 13:25:00,75.1,75.21,75.05,75.2,9600.0,75.1,75.21,75.05,75.2,9600.0
2015-04-27 13:30:00,75.19,75.24,75.11,75.11,8100.0,75.19,75.24,75.11,75.11,8100.0
2015-04-27 13:35:00,75.1,75.26,75.08,75.19,5400.0,75.1,75.26,75.08,75.19,5400.0
2015-04-27 13:40:00,75.2,75.23,75.16,75.21,6000.0,75.2,75.23,75.16,75.21,6000.0
2015-04-27 13:45:00,75.21,75.25,75.08,75.08,15700.0,75.21,75.25,75.08,75.08,15700.0
2015-04-27 13:50:00,75.08,75.13,75.07,75.07,4900.0,75.08,75.13,75.07,75.07,4900.0
2015-04-27 13:55:00,75.1,75.15,75.07,75.1,2200.0,75.1,75.15,75.07,75.1,2200.0
2015-04-27 14:00:00,75.09,75.11,74.95,74.96,7100.0,75.09,75.11,74.95,74.96,7100.0
2015-04-27 14:05:00,74.96,74.98,74.91,74.94,4800.0,74.96,74.98,74.91,74.94,4800.0
2015-04-27 14:10:00,74.95,74.95,74.87,74.88,4700.0,74.95,74.95,74.87,74.88,4700.0
2015-04-27 14:15:00,74.87,74.97,74.82,74.97,5300.0,74.87,74.97,74.82,74.97,5300.0
2015-04-27 14:20:00,74.97,74.98,74.9,74.98,4900.0,74.97,74.98,74.9,74.98,4900.0
2015-04-27 14:25:00,74.99,75.03,74.97,75.0,4900.0,74.99,75.03,74.97,75.0,4900.0
2015-04-27 14:30:00,75.01,75.01,74.94,74.96,7000.0,75.01,75.01,74.94,74.96,7000.0
2015-04-27 14:35:00,74.98,75.0,74.85,74.85,8300.0,74.98,75.0,74.85,74.85,8300.0
2015-04-27 14:40:00,74.89,74.93,74.82,74.93,7500.0,74.89,74.93,74.82,74.93,7500.0
2015-04-27 14:45:00,74.94,74.94,74.88,74.89,7900.0,74.94,74.94,74.88,74.89,7900.0
2015-04-27 14:50:00,74.9,74.91,74.72,74.77,10800.0,74.9,74.91,74.72,74.77,10800.0
2015-04-27 14:55:00,74.74,74.91,74.72,74.87,5700.0,74.74,74.91,74.72,74.87,5700.0
2015-04-27 15:00:00,74.87,75.0,74.84,74.86,10700.0,74.87,75.0,74.84,74.86,10700.0
2015-04-27 15:05:00,74.88,74.95,74.82,74.82,18000.0,74.88,74.95,74.82,74.82,18000.0
2015-04-27 15:10:00,74.81,74.92,74.8,74.86,12600.0,74.81,74.92,74.8,74.86,12600.0
2015-04-27 15:15:00,74.86,74.86,74.65,74.68,20200.0,74.86,74.86,74.65,74.68,20200.0
2015-04-27 15:20:00,74.67,74.69,74.6,74.67,25000.0,74.67,74.69,74.6,74.67,25000.0
2015-04-27 15:25:00,74.64,74.67,74.58,74.58,22500.0,74.64,74.67,74.58,74.58,22500.0
2015-04-27 15:30:00,74.61,74.65,74.43,74.46,38300.0,74.61,74.65,74.43,74.46,38300.0
2015-04-27 15:35:00,74.46,74.53,74.42,74.53,30200.0,74.46,74.53,74.42,74.53,30200.0
2015-04-27 15:40:00,74.53,74.56,74.48,74.55,35100.0,74.53,74.56,74.48,74.55,35100.0
2015-04-27 15:45:00,74.56,74.59,74.5,74.56,45100.0,74.56,74.59,74.5,74.56,45100.0
2015-04-27 15:50:00,74.54,74.78,74.54,74.78,71300.0,74.54,74.78,74.54,74.78,71300.0
2015-04-27 15:55:00,74.78,74.83,74.73,74.77,49200.0,74.78,74.83,74.73,74.77,49200.0
2015-04-28 09:30:00,74.98,75.24,74.8,75.19,22100.0,74.98,75.24,74.8,75.19,22100.0
2015-04-28 09:35:00,75.19,75.96,75.13,75.72,21100.0,75.19,75.96,75.13,75.72,21100.0
2015-04-28 09:40:00,75.64,75.64,75.38,75.4,5800.0,75.64,75.64,75.38,75.4,5800.0
2015-04-28 09:45:00,75.37,75.76,75.35,75.54,9600.0,75.37,75.76,75.35,75.54,9600.0
2015-04-28 09:50:00,75.54,75.62,75.37,75.47,11200.0,75.54,75.62,75.37,75.47,11200.0
2015-04-28 09:55:00,75.49,75.49,74.84,74.88,9600.0,75.49,75.49,74.84,74.88,9600.0
2015-04-28 10:00:00,74.83,74.93,74.41,74.6,43300.0,74.83,74.93,74.41,74.6,43300.0
2015-04-28 10:05:00,74.56,74.57,74.37,74.52,19500.0,74.56,74.57,74.37,74.52,19500.0
2015-04-28 10:10:00,74.49,74.52,74.23,74.23,13100.0,74.49,74.52,74.23,74.23,13100.0
2015-04-28 10:15:00,74.23,74.24,74.0,74.16,18300.0,74.23,74.24,74.0,74.16,18300.0
2015-04-28 10:20:00,74.09,74.49,74.09,74.48,9500.0,74.09,74.49,74.09,74.48,9500.0
2015-04-28 10:25:00,74.49,74.76,74.48,74.65,40500.0,74.49,74.76,74.48,74.65,40500.0
2015-04-28 10:30:00,74.59,74.93,74.53,74.92,8100.0,74.59,74.93,74.53,74.92,8100.0
2015-04-28 10:35:00,74.94,75.02,74.75,75.02,3800.0,74.94,75.02,74.75,75.02,3800.0
2015-04-28 10:40:00,75.04,75.12,74.92,74.92,4600.0,75.04,75.12,74.92,74.92,4600.0
2015-04-28 10:45:00,74.86,74.92,74.79,74.82,8200.0,74.86,74.92,74.79,74.82,8200.0
2015-04-28 10:50:00,74.8,74.9,74.72,74.76,13400.0,74.8,74.9,74.72,74.76,13400.0
2015-04-28 10:55:00,74.76,74.98,74.75,74.85,5400.0,74.76,74.98,74.75,74.85,5400.0
2015-04-28 11:00:00,74.94,75.33,74.94,75.33,3500.0,74.94,75.33,74.94,75.33,3500.0
2015-04-28 11:05:00,75.33,75.33,75.17,75.2,3800.0,75.33,75.33,75.17,75.2,3800.0
2015-04-28 11:10:00,75.27,75.33,75.18,75.18,4700.0,75.27,75.33,75.18,75.18,4700.0
2015-04-28 11:15:00,75.18,75.24,75.08,75.14,3700.0,75.18,75.24,75.08,75.14,3700.0
2015-04-28 11:20:00,75.21,75.22,75.16,75.21,3200.0,75.21,75.22,75.16,75.21,3200.0
2015-04-28 11:25:00,75.19,75.42,75.19,75.32,4600.0,75.19,75.42,75.19,75.32,4600.0
2015-04-28 11:30:00,75.31,75.51,75.3,75.48,5100.0,75.31,75.51,75.3,75.48,5100.0
2015-04-28 11:35:00,75.49,75.59,75.48,75.5,8600.0,75.49,75.59,75.48,75.5,8600.0
2015-04-28 11:40:00,75.49,75.54,75.34,75.35,12400.0,75.49,75.54,75.34,75.35,12400.0
2015-04-28 11:45:00,75.37,75.53,75.34,75.53,14900.0,75.37,75.53,75.34,75.53,14900.0
2015-04-28 11:50:00,75.55,75.55,75.39,75.47,7400.0,75.55,75.55,75.39,75.47,7400.0
2015-04-28 11:55:00,75.48,75.53,75.46,75.5,2900.0,75.48,75.53,75.46,75.5,2900.0
2015-04-28 12:00:00,75.49,75.52,75.41,75.47,4500.0,75.49,75.52,75.41,75.47,4500.0
2015-04-28 12:05:00,75.46,75.57,75.42,75.57,4700.0,75.46,75.57,75.42,75.57,4700.0
2015-04-28 12:10:00,75.55,75.56,75.5,75.54,4400.0,75.55,75.56,75.5,75.54,4400.0
2015-04-28 12:15:00,75.57,75.6,75.51,75.51,3700.0,75.57,75.6,75.51,75.51,3700.0
2015-04-28 12:20:00,75.52,75.58,75.42,75.5,3200.0,75.52,75.58,75.42,75.5,3200.0
2015-04-28 12:25:00,75.53,75.6,75.44,75.56,4700.0,75.53,75.6,75.44,75.56,4700.0
2015-04-28 12:30:00,75.48,75.48,75.36,75.43,4700.0,75.48,75.48,75.36,75.43,4700.0
2015-04-28 12:35:00,75.47,75.48,75.3,75.35,4500.0,75.47,75.48,75.3,75.35,4500.0
2015-04-28 12:40:00,75.4,75.44,75.35,75.37,5600.0,75.4,75.44,75.35,75.37,5600.0
2015-04-28 12:45:00,75.38,75.54,75.37,75.47,3000.0,75.38,75.54,75.37,75.47,3000.0
2015-04-28 12:50:00,75.42,75.75,75.38,75.67,12800.0,75.42,75.75,75.38,75.67,12800.0
2015-04-28 12:55:00,75.7,75.7,75.54,75.61,1500.0,75.7,75.7,75.54,75.61,1500.0
2015-04-28 13:00:00,75.58,75.64,75.51,75.64,3800.0,75.58,75.64,75.51,75.64,3800.0
2015-04-28 13:05:00,75.61,75.61,75.5,75.5,1700.0,75.61,75.61,75.5,75.5,1700.0
2015-04-28 13:10:00,75.53,75.58,75.44,75.49,49500.0,75.53,75.58,75.44,75.49,49500.0
2015-04-28 13:15:00,75.49,75.59,75.49,75.55,3800.0,75.49,75.59,75.49,75.55,3800.0
2015-04-28 13:20:00,75.55,75.69,75.55,75.62,3700.0,75.55,75.69,75.55,75.62,3700.0
2015-04-28 13:25:00,75.64,75.65,75.54,75.62,3100.0,75.64,75.65,75.54,75.62,3100.0
2015-04-28 13:30:00,75.6,75.62,75.54,75.59,5800.0,75.6,75.62,75.54,75.59,5800.0
2015-04-28 13:35:00,75.5,75.56,75.42,75.55,5700.0,75.5,75.56,75.42,75.55,5700.0
2015-04-28 13:40:00,75.5,75.68,75.46,75.68,7100.0,75.5,75.68,75.46,75.68,7100.0
2015-04-28 13:45:00,75.63,75.63,75.51,75.57,7000.0,75.63,75.63,75.51,75.57,7000.0
2015-04-28 13:50:00,75.56,75.56,75.49,75.5,1700.0,75.56,75.56,75.49,75.5,1700.0
2015-04-28 13:55:00,75.52,75.56,75.41,75.44,4800.0,75.52,75.56,75.41,75.44,4800.0
2015-04-28 14:00:00,75.44,75.45,75.36,75.37,4500.0,75.44,75.45,75.36,75.37,4500.0
2015-04-28 14:05:00,75.41,75.46,75.38,75.42,7000.0,75.41,75.46,75.38,75.42,7000.0
2015-04-28 14:10:00,75.45,75.5,75.36,75.4,12900.0,75.45,75.5,75.36,75.4,12900.0
2015-04-28 14:15:00,75.37,75.42,75.36,75.37,8800.0,75.37,75.42,75.36,75.37,8800.0
2015-04-28 14:20:00,75.4,75.42,75.36,75.39,18100.0,75.4,75.42,75.36,75.39,18100.0
2015-04-28 14:25:00,75.38,75.44,75.35,75.37,6800.0,75.38,75.44,75.35,75.37,6800.0
2015-04-28 14:30:00,75.35,75.41,75.25,75.39,7400.0,75.35,75.41,75.25,75.39,7400.0
2015-04-28 14:35:00,75.36,75.38,75.23,75.25,14300.0,75.36,75.38,75.23,75.25,14300.0
2015-04-28 14:40:00,75.23,75.27,75.12,75.14,10900.0,75.23,75.27,75.12,75.14,10900.0
2015-04-28 14:45:00,75.14,75.26,75.14,75.24,19100.0,75.14,75.26,75.14,75.24,19100.0
2015-04-28 14:50:00,75.22,75.29,75.14,75.2,18900.0,75.22,75.29,75.14,75.2,18900.0
2015-04-28 14:55:00,75.18,75.35,75.18,75.29,20400.0,75.18,75.35,75.18,75.29,20400.0
2015-04-28 15:00:00,75.29,75.29,75.16,75.21,18000.0,75.29,75.29,75.16,75.21,18000.0
2015-04-28 15:05:00,75.23,75.25,75.17,75.23,25700.0,75.23,75.25,75.17,75.23,25700.0
2015-04-28 15:10:00,75.23,75.26,75.17,75.17,17600.0,75.23,75.26,75.17,75.17,17600.0
2015-04-28 15:15:00,75.18,75.25,75.18,75.23,24600.0,75.18,75.25,75.18,75.23,24600.0
2015-04-28 15:20:00,75.22,75.29,75.18,75.18,19300.0,75.22,75.29,75.18,75.18,19300.0
2015-04-28 15:25:00,75.17,75.21,75.12,75.17,31800.0,75.17,75.21,75.12,75.17,31800.0
2015-04-28 15:30:00,75.17,75.2,75.06,75.09,19500.0,75.17,75.2,75.06,75.09,19500.0
2015-04-28 15:35:00,75.1,75.17,75.05,75.05,16600.0,75.1,75.17,75.05,75.05,16600.0
2015-04-28 15:40:00,75.04,75.14,75.02,75.08,13900.0,75.04,75.14,75.02,75.08,13900.0
2015-04-28 15:45:00,75.06,75.07,74.86,74.89,30800.0,75.06,75.07,74.86,74.89,30800.0
2015-04-28 15:50:00,74.89,74.99,74.83,74.95,31600.0,74.89,74.99,74.83,74.95,31600.0
2015-04-28 15:55:00,74.94,75.02,74.93,74.99,31900.0,74.94,75.02,74.93,74.99,31900.0
2015-04-29 09:30:00,74.62,74.85,74.58,74.64,11100.0,74.62,74.85,74.58,74.64,11100.0
2015-04-29 09:35:00,74.67,75.14,74.53,74.95,11100.0,74.67,75.14,74.53,74.95,11100.0
2015-04-29 09:40:00,75.1,75.15,74.95,75.15,2800.0,75.1,75.15,74.95,75.15,2800.0
2015-04-29 09:45:00,75.12,75.3,75.03,75.03,4000.0,75.12,75.3,75.03,75.03,4000.0
2015-04-29 09:50:00,75.1,75.22,75.07,75.11,2700.0,75.1,75.22,75.07,75.11,2700.0
2015-04-29 09:55:00,75.03,75.11,74.91,74.91,6800.0,75.03,75.11,74.91,74.91,6800.0
2015-04-29 10:00:00,74.74,74.84,74.62,74.63,5900.0,74.74,74.84,74.62,74.63,5900.0
2015-04-29 10:05:00,74.6,74.6,74.4,74.55,4200.0,74.6,74.6,74.4,74.55,4200.0
2015-04-29 10:10:00,74.61,74.72,74.4,74.58,6800.0,74.61,74.72,74.4,74.58,6800.0
2015-04-29 10:15:00,74.56,74.65,74.5,74.5,2600.0,74.56,74.65,74.5,74.5,2600.0
2015-04-29 10:20:00,74.48,74.58,74.25,74.25,5300.0,74.48,74.58,74.25,74.25,5300.0
2015-04-29 10:25:00,74.32,74.59,74.28,74.48,4900.0,74.32,74.59,74.28,74.48,4900.0
2015-04-29 10:30:00,74.47,74.54,74.39,74.44,2800.0,74.47,74.54,74.39,74.44,2800.0
2015-04-29 10:35:00,74.44,74.44,74.08,74.11,45200.0,74.44,74.44,74.08,74.11,45200.0
2015-04-29 10:40:00,74.16,74.23,74.02,74.05,16300.0,74.16,74.23,74.02,74.05,16300.0
2015-04-29 10:45:00,74.06,74.14,74.04,74.05,8100.0,74.06,74.14,74.04,74.05,8100.0
2015-04-29 10:50:00,74.05,74.07,74.0,74.03,10400.0,74.05,74.07,74.0,74.03,10400.0
2015-04-29 10:55:00,74.01,74.09,74.01,74.06,16200.0,74.01,74.09,74.01,74.06,16200.0
2015-04-29 11:00:00,74.08,74.26,74.07,74.16,15000.0,74.08,74.26,74.07,74.16,15000.0
2015-04-29 11:05:00,74.2,74.58,74.17,74.58,16300.0,74.2,74.58,74.17,74.58,16300.0
2015-04-29 11:10:00,74.61,74.65,74.41,74.42,14900.0,74.61,74.65,74.41,74.42,14900.0
2015-04-29 11:15:00,74.45,74.54,74.45,74.53,2800.0,74.45,74.54,74.45,74.53,2800.0
2015-04-29 11:20:00,74.53,74.58,74.42,74.53,6600.0,74.53,74.58,74.42,74.53,6600.0
2015-04-29 11:25:00,74.56,74.69,74.53,74.61,18900.0,74.56,74.69,74.53,74.61,18900.0
2015-04-29 11:30:00,74.61,74.61,74.44,74.48,13700.0,74.61,74.61,74.44,74.48,13700.0
2015-04-29 11:35:00,74.45,74.53,74.42,74.49,12900.0,74.45,74.53,74.42,74.49,12900.0
2015-04-29 11:40:00,74.48,74.54,74.45,74.47,8100.0,74.48,74.54,74.45,74.47,8100.0
2015-04-29 11:45:00,74.48,74.48,74.38,74.42,8400.0,74.48,74.48,74.38,74.42,8400.0
2015-04-29 11:50:00,74.4,74.56,74.4,74.45,13700.0,74.4,74.56,74.4,74.45,13700.0
2015-04-29 11:55:00,74.46,74.46,74.39,74.39,500.0,74.46,74.46,74.39,74.39,500.0
2015-04-29 12:00:00,74.43,74.45,74.28,74.37,18300.0,74.43,74.45,74.28,74.37,18300.0
2015-04-29 12:05:00,74.33,74.4,74.29,74.36,14300.0,74.33,74.4,74.29,74.36,14300.0
2015-04-29 12:10:00,74.36,74.41,74.03,74.08,15500.0,74.36,74.41,74.03,74.08,15500.0
2015-04-29 12:15:00,74.08,74.17,74.04,74.1,6500.0,74.08,74.17,74.04,74.1,6500.0
2015-04-29 12:20:00,74.06,74.28,74.05,74.24,9600.0,74.06,74.28,74.05,74.24,9600.0
2015-04-29 12:25:00,74.28,74.28,74.09,74.2,55300.0,74.28,74.28,74.09,74.2,55300.0
2015-04-29 12:30:00,74.14,74.24,73.94,74.04,62700.0,74.14,74.24,73.94,74.04,62700.0
2015-04-29 12:35:00,74.05,74.19,73.86,73.86,15200.0,74.05,74.19,73.86,73.86,15200.0
2015-04-29 12:40:00,73.89,73.94,73.86,73.86,4500.0,73.89,73.94,73.86,73.86,4500.0
2015-04-29 12:45:00,73.86,73.92,73.77,73.8,7200.0,73.86,73.92,73.77,73.8,7200.0
2015-04-29 12:50:00,73.79,73.85,73.64,73.64,8000.0,73.79,73.85,73.64,73.64,8000.0
2015-04-29 12:55:00,73.67,74.02,73.66,73.94,31900.0,73.67,74.02,73.66,73.94,31900.0
2015-04-29 13:00:00,73.95,74.0,73.89,73.96,11500.0,73.95,74.0,73.89,73.96,11500.0
2015-04-29 13:05:00,73.93,74.01,73.91,73.99,14900.0,73.93,74.01,73.91,73.99,14900.0
2015-04-29 13:10:00,74.0,74.09,73.98,74.03,19900.0,74.0,74.09,73.98,74.03,19900.0
2015-04-29 13:15:00,74.02,74.06,73.98,74.0,14700.0,74.02,74.06,73.98,74.0,14700.0
2015-04-29 13:20:00,73.95,74.05,73.91,73.99,21600.0,73.95,74.05,73.91,73.99,21600.0
2015-04-29 13:25:00,73.97,74.02,73.93,73.99,28600.0,73.97,74.02,73.93,73.99,28600.0
2015-04-29 13:30:00,74.0,74.04,73.96,73.99,3700.0,74.0,74.04,73.96,73.99,3700.0
2015-04-29 13:35:00,73.98,74.1,73.97,74.05,4800.0,73.98,74.1,73.97,74.05,4800.0
2015-04-29 13:40:00,74.05,74.13,74.0,74.05,5700.0,74.05,74.13,74.0,74.05,5700.0
2015-04-29 13:45:00,74.06,74.16,73.99,74.02,5100.0,74.06,74.16,73.99,74.02,5100.0
2015-04-29 13:50:00,74.02,74.18,73.98,74.16,6700.0,74.02,74.18,73.98,74.16,6700.0
2015-04-29 13:55:00,74.16,74.22,74.12,74.2,6600.0,74.16,74.22,74.12,74.2,6600.0
2015-04-29 14:00:00,74.25,74.56,74.21,74.45,7400.0,74.25,74.56,74.21,74.45,7400.0
2015-04-29 14:05:00,74.48,74.57,74.16,74.17,2800.0,74.48,74.57,74.16,74.17,2800.0
2015-04-29 14:10:00,74.22,74.86,74.17,74.86,60400.0,74.22,74.86,74.17,74.86,60400.0
2015-04-29 14:15:00,74.84,74.9,74.45,74.52,26700.0,74.84,74.9,74.45,74.52,26700.0
2015-04-29 14:20:00,74.48,74.59,74.39,74.43,4200.0,74.48,74.59,74.39,74.43,4200.0
2015-04-29 14:25:00,74.46,74.56,74.41,74.56,6400.0,74.46,74.56,74.41,74.56,6400.0
2015-04-29 14:30:00,74.49,74.73,74.47,74.71,4700.0,74.49,74.73,74.47,74.71,4700.0
2015-04-29 14:35:00,74.64,74.81,74.57,74.6,7800.0,74.64,74.81,74.57,74.6,7800.0
2015-04-29 14:40:00,74.65,76.29,74.62,76.08,192600.0,74.65,76.29,74.62,76.08,192600.0
2015-04-29 14:45:00,76.0,78.22,76.0,78.22,114600.0,76.0,78.22,76.0,78.22,114600.0
2015-04-29 14:50:00,78.22,79.5,77.88,78.26,290200.0,78.22,79.5,77.88,78.26,290200.0
2015-04-29 14:55:00,78.22,78.5,77.82,78.34,134400.0,78.22,78.5,77.82,78.34,134400.0
2015-04-29 15:00:00,78.33,78.5,78.16,78.19,124900.0,78.33,78.5,78.16,78.19,124900.0
2015-04-29 15:05:00,78.25,78.6,77.84,78.57,137800.0,78.25,78.6,77.84,78.57,137800.0
2015-04-29 15:10:00,78.58,78.59,77.91,78.04,117200.0,78.58,78.59,77.91,78.04,117200.0
2015-04-29 15:15:00,78.04,78.19,77.41,77.56,82700.0,78.04,78.19,77.41,77.56,82700.0
2015-04-29 15:20:00,77.56,77.6,77.33,77.45,77100.0,77.56,77.6,77.33,77.45,77100.0
2015-04-29 15:25:00,77.46,77.99,77.46,77.81,47400.0,77.46,77.99,77.46,77.81,47400.0
2015-04-29 15:30:00,77.79,77.85,77.46,77.52,29400.0,77.79,77.85,77.46,77.52,29400.0
2015-04-29 15:35:00,77.51,77.73,77.48,77.71,44500.0,77.51,77.73,77.48,77.71,44500.0
2015-04-29 15:40:00,77.7,77.82,77.69,77.79,60300.0,77.7,77.82,77.69,77.79,60300.0
2015-04-29 15:45:00,77.72,77.78,77.46,77.46,70000.0,77.72,77.78,77.46,77.46,70000.0
2015-04-29 15:50:00,77.46,77.47,77.32,77.45,67500.0,77.46,77.47,77.32,77.45,67500.0
2015-04-29 15:55:00,77.45,77.5,77.34,77.49,73700.0,77.45,77.5,77.34,77.49,73700.0
2015-04-30 09:30:00,76.66,76.83,75.9,76.81,62800.0,76.66,76.83,75.9,76.81,62800.0
2015-04-30 09:35:00,76.73,77.44,76.71,77.29,24100.0,76.73,77.44,76.71,77.29,24100.0
2015-04-30 09:40:00,77.17,77.56,76.98,77.35,17100.0,77.17,77.56,76.98,77.35,17100.0
2015-04-30 09:45:00,77.43,77.57,77.01,77.01,28400.0,77.43,77.57,77.01,77.01,28400.0
2015-04-30 09:50:00,76.95,77.04,76.42,76.42,12000.0,76.95,77.04,76.42,76.42,12000.0
2015-04-30 09:55:00,76.41,76.81,76.4,76.48,31400.0,76.41,76.81,76.4,76.48,31400.0
2015-04-30 10:00:00,76.44,76.58,76.33,76.4,12200.0,76.44,76.58,76.33,76.4,12200.0
2015-04-30 10:05:00,76.41,76.73,76.41,76.52,23100.0,76.41,76.73,76.41,76.52,23100.0
2015-04-30 10:10:00,76.51,76.77,76.44,76.68,21500.0,76.51,76.77,76.44,76.68,21500.0
2015-04-30 10:15:00,76.69,76.69,76.35,76.35,15600.0,76.69,76.69,76.35,76.35,15600.0
2015-04-30 10:20:00,76.36,76.45,76.26,76.29,11800.0,76.36,76.45,76.26,76.29,11800.0
2015-04-30 10:25:00,76.23,76.5,76.23,76.5,9000.0,76.23,76.5,76.23,76.5,9000.0
2015-04-30 10:30:00,76.42,76.45,76.28,76.33,4200.0,76.42,76.45,76.28,76.33,4200.0
2015-04-30 10:35:00,76.37,76.58,76.37,76.37,15400.0,76.37,76.58,76.37,76.37,15400.0
2015-04-30 10:40:00,76.35,76.5,76.23,76.5,7500.0,76.35,76.5,76.23,76.5,7500.0
2015-04-30 10:45:00,76.48,76.48,76.28,76.4,22500.0,76.48,76.48,76.28,76.4,22500.0
2015-04-30 10:50:00,76.4,76.51,76.18,76.18,5900.0,76.4,76.51,76.18,76.18,5900.0
2015-04-30 10:55:00,76.19,76.29,76.04,76.24,6900.0,76.19,76.29,76.04,76.24,6900.0
2015-04-30 11:00:00,76.26,76.41,76.25,76.41,17000.0,76.26,76.41,76.25,76.41,17000.0
2015-04-30 11:05:00,76.45,76.6,76.45,76.54,17200.0,76.45,76.6,76.45,76.54,17200.0
2015-04-30 11:10:00,76.53,76.72,76.46,76.72,36600.0,76.53,76.72,76.46,76.72,36600.0
2015-04-30 11:15:00,76.69,76.75,76.63,76.75,9900.0,76.69,76.75,76.63,76.75,9900.0
2015-04-30 11:20:00,76.75,76.85,76.71,76.8,13600.0,76.75,76.85,76.71,76.8,13600.0
2015-04-30 11:25:00,76.79,76.79,76.49,76.57,5300.0,76.79,76.79,76.49,76.57,5300.0
2015-04-30 11:30:00,76.58,76.76,76.58,76.61,18900.0,76.58,76.76,76.58,76.61,18900.0
2015-04-30 11:35:00,76.59,76.59,76.47,76.54,7100.0,76.59,76.59,76.47,76.54,7100.0
2015-04-30 11:40:00,76.54,76.7,76.46,76.53,21800.0,76.54,76.7,76.46,76.53,21800.0
2015-04-30 11:45:00,76.55,76.68,76.51,76.63,23800.0,76.55,76.68,76.51,76.63,23800.0
2015-04-30 11:50:00,76.65,76.76,76.49,76.58,9800.0,76.65,76.76,76.49,76.58,9800.0
2015-04-30 11:55:00,76.55,76.58,76.22,76.29,8300.0,76.55,76.58,76.22,76.29,8300.0
2015-04-30 12:00:00,76.27,76.37,76.26,76.37,19000.0,76.27,76.37,76.26,76.37,19000.0
2015-04-30 12:05:00,76.38,76.38,76.16,76.22,8800.0,76.38,76.38,76.16,76.22,8800.0
2015-04-30 12:10:00,76.23,76.28,76.13,76.24,6700.0,76.23,76.28,76.13,76.24,6700.0
2015-04-30 12:15:00,76.25,76.61,76.25,76.59,12100.0,76.25,76.61,76.25,76.59,12100.0
2015-04-30 12:20:00,76.6,76.67,76.53,76.54,5600.0,76.6,76.67,76.53,76.54,5600.0
2015-04-30 12:25:00,76.48,76.57,76.41,76.51,19900.0,76.48,76.57,76.41,76.51,19900.0
2015-04-30 12:30:00,76.5,76.5,76.31,76.43,5700.0,76.5,76.5,76.31,76.43,5700.0
2015-04-30 12:35:00,76.43,76.52,76.39,76.43,13000.0,76.43,76.52,76.39,76.43,13000.0
2015-04-30 12:40:00,76.43,76.52,76.42,76.48,5400.0,76.43,76.52,76.42,76.48,5400.0
2015-04-30 12:45:00,76.45,76.63,76.44,76.63,46800.0,76.45,76.63,76.44,76.63,46800.0
2015-04-30 12:50:00,76.62,76.65,76.46,76.48,6600.0,76.62,76.65,76.46,76.48,6600.0
2015-04-30 12:55:00,76.5,76.62,76.48,76.62,3200.0,76.5,76.62,76.48,76.62,3200.0
2015-04-30 13:00:00,76.63,76.74,76.62,76.73,4200.0,76.63,76.74,76.62,76.73,4200.0
2015-04-30 13:05:00,76.74,76.74,76.56,76.65,4400.0,76.74,76.74,76.56,76.65,4400.0
2015-04-30 13:10:00,76.65,76.75,76.63,76.63,13400.0,76.65,76.75,76.63,76.63,13400.0
2015-04-30 13:15:00,76.72,76.77,76.65,76.72,8600.0,76.72,76.77,76.65,76.72,8600.0
2015-04-30 13:20:00,76.73,76.73,76.61,76.68,4500.0,76.73,76.73,76.61,76.68,4500.0
2015-04-30 13:25:00,76.67,76.67,76.49,76.65,7900.0,76.67,76.67,76.49,76.65,7900.0
2015-04-30 13:30:00,76.62,76.67,76.49,76.67,7600.0,76.62,76.67,76.49,76.67,7600.0
2015-04-30 13:35:00,76.63,76.63,76.47,76.49,5900.0,76.63,76.63,76.47,76.49,5900.0
2015-04-30 13:40:00,76.49,76.55,76.44,76.52,10000.0,76.49,76.55,76.44,76.52,10000.0
2015-04-30 13:45:00,76.51,76.53,76.18,76.2,16100.0,76.51,76.53,76.18,76.2,16100.0
2015-04-30 13:50:00,76.18,76.3,76.05,76.09,13900.0,76.18,76.3,76.05,76.09,13900.0
2015-04-30 13:55:00,76.08,76.1,76.04,76.04,4600.0,76.08,76.1,76.04,76.04,4600.0
2015-04-30 14:00:00,76.01,76.01,75.88,75.91,7700.0,76.01,76.01,75.88,75.91,7700.0
2015-04-30 14:05:00,75.88,75.91,75.72,75.74,4700.0,75.88,75.91,75.72,75.74,4700.0
2015-04-30 14:10:00,75.71,75.87,75.7,75.85,10100.0,75.71,75.87,75.7,75.85,10100.0
2015-04-30 14:15:00,75.84,75.84,75.67,75.69,13200.0,75.84,75.84,75.67,75.69,13200.0
2015-04-30 14:20:00,75.67,75.67,75.37,75.37,10300.0,75.67,75.67,75.37,75.37,10300.0
2015-04-30 14:25:00,75.41,75.45,75.34,75.43,6100.0,75.41,75.45,75.34,75.43,6100.0
2015-04-30 14:30:00,75.41,75.43,75.22,75.33,12500.0,75.41,75.43,75.22,75.33,12500.0
2015-04-30 14:35:00,75.31,75.42,75.24,75.42,7300.0,75.31,75.42,75.24,75.42,7300.0
2015-04-30 14:40:00,75.48,75.48,75.28,75.31,10900.0,75.48,75.48,75.28,75.31,10900.0
2015-04-30 14:45:00,75.35,75.36,75.13,75.29,16000.0,75.35,75.36,75.13,75.29,16000.0
2015-04-30 14:50:00,75.28,75.28,75.14,75.21,14400.0,75.28,75.28,75.14,75.21,14400.0
2015-04-30 14:55:00,75.2,75.22,75.05,75.11,9900.0,75.2,75.22,75.05,75.11,9900.0
2015-04-30 15:00:00,75.1,75.12,74.79,74.88,24600.0,75.1,75.12,74.79,74.88,24600.0
2015-04-30 15:05:00,74.87,74.96,74.8,74.81,25000.0,74.87,74.96,74.8,74.81,25000.0
2015-04-30 15:10:00,74.8,74.8,74.57,74.8,29700.0,74.8,74.8,74.57,74.8,29700.0
2015-04-30 15:15:00,74.81,75.21,74.81,75.12,24600.0,74.81,75.21,74.81,75.12,24600.0
2015-04-30 15:20:00,75.15,75.27,75.08,75.08,18200.0,75.15,75.27,75.08,75.08,18200.0
2015-04-30 15:25:00,75.1,75.1,74.7,74.84,35500.0,75.1,75.1,74.7,74.84,35500.0
2015-04-30 15:30:00,74.83,75.16,74.81,75.12,19800.0,74.83,75.16,74.81,75.12,19800.0
2015-04-30 15:35:00,75.12,75.14,74.96,74.96,53300.0,75.12,75.14,74.96,74.96,53300.0
2015-04-30 15:40:00,74.96,74.96,74.7,74.72,39000.0,74.96,74.96,74.7,74.72,39000.0
2015-04-30 15:45:00,74.73,75.0,74.71,74.76,90200.0,74.73,75.0,74.71,74.76,90200.0
2015-04-30 15:50:00,74.75,74.9,74.72,74.9,64100.0,74.75,74.9,74.72,74.9,64100.0
2015-04-30 15:55:00,74.93,74.94,74.81,74.89,65400.0,74.93,74.94,74.81,74.89,65400.0
2015-05-01 09:30:00,74.57,74.9,74.44,74.56,23800.0,74.57,74.9,74.44,74.56,23800.0
2015-05-01 09:35:00,74.57,75.07,74.57,75.02,15400.0,74.57,75.07,74.57,75.02,15400.0
2015-05-01 09:40:00,75.09,75.49,75.06,75.37,15500.0,75.09,75.49,75.06,75.37,15500.0
2015-05-01 09:45:00,75.37,75.42,74.77,74.88,12400.0,75.37,75.42,74.77,74.88,12400.0
2015-05-01 09:50:00,74.74,74.74,74.32,74.41,20900.0,74.74,74.74,74.32,74.41,20900.0
2015-05-01 09:55:00,74.37,74.41,73.95,73.99,29100.0,74.37,74.41,73.95,73.99,29100.0
2015-05-01 10:00:00,73.93,74.24,73.76,74.15,33700.0,73.93,74.24,73.76,74.15,33700.0
2015-05-01 10:05:00,74.19,74.37,74.0,74.14,16000.0,74.19,74.37,74.0,74.14,16000.0
2015-05-01 10:10:00,74.15,74.51,74.06,74.33,18200.0,74.15,74.51,74.06,74.33,18200.0
2015-05-01 10:15:00,74.36,74.72,74.36,74.72,4700.0,74.36,74.72,74.36,74.72,4700.0
2015-05-01 10:20:00,74.71,74.81,74.52,74.61,10900.0,74.71,74.81,74.52,74.61,10900.0
2015-05-01 10:25:00,74.56,74.62,74.45,74.55,32700.0,74.56,74.62,74.45,74.55,32700.0
2015-05-01 10:30:00,74.57,74.66,74.54,74.54,28300.0,74.57,74.66,74.54,74.54,28300.0
2015-05-01 10:35:00,74.51,74.51,74.2,74.32,26500.0,74.51,74.51,74.2,74.32,26500.0
2015-05-01 10:40:00,74.28,74.28,74.08,74.13,13500.0,74.28,74.28,74.08,74.13,13500.0
2015-05-01 10:45:00,74.18,74.35,74.16,74.17,17100.0,74.18,74.35,74.16,74.17,17100.0
2015-05-01 10:50:00,74.2,74.47,74.17,74.47,8100.0,74.2,74.47,74.17,74.47,8100.0
2015-05-01 10:55:00,74.42,74.42,74.21,74.31,9700.0,74.42,74.42,74.21,74.31,9700.0
2015-05-01 11:00:00,74.28,74.47,74.25,74.4,22800.0,74.28,74.47,74.25,74.4,22800.0
2015-05-01 11:05:00,74.32,74.34,74.19,74.21,11700.0,74.32,74.34,74.19,74.21,11700.0
2015-05-01 11:10:00,74.18,74.35,74.05,74.35,12200.0,74.18,74.35,74.05,74.35,12200.0
2015-05-01 11:15:00,74.36,74.37,74.16,74.36,13200.0,74.36,74.37,74.16,74.36,13200.0
2015-05-01 11:20:00,74.38,74.41,74.2,74.21,6000.0,74.38,74.41,74.2,74.21,6000.0
2015-05-01 11:25:00,74.21,74.46,74.21,74.37,9100.0,74.21,74.46,74.21,74.37,9100.0
2015-05-01 11:30:00,74.39,74.49,74.26,74.26,14100.0,74.39,74.49,74.26,74.26,14100.0
2015-05-01 11:35:00,74.26,74.3,74.2,74.2,8600.0,74.26,74.3,74.2,74.2,8600.0
2015-05-01 11:40:00,74.2,74.33,74.11,74.31,32100.0,74.2,74.33,74.11,74.31,32100.0
2015-05-01 11:45:00,74.3,74.32,74.1,74.1,7700.0,74.3,74.32,74.1,74.1,7700.0
2015-05-01 11:50:00,74.08,74.11,73.95,73.95,24000.0,74.08,74.11,73.95,73.95,24000.0
2015-05-01 11:55:00,73.99,74.2,73.97,74.14,16500.0,73.99,74.2,73.97,74.14,16500.0
2015-05-01 12:00:00,74.15,74.19,74.05,74.19,9700.0,74.15,74.19,74.05,74.19,9700.0
2015-05-01 12:05:00,74.21,74.26,74.14,74.21,14800.0,74.21,74.26,74.14,74.21,14800.0
2015-05-01 12:10:00,74.24,74.32,74.23,74.27,4700.0,74.24,74.32,74.23,74.27,4700.0
2015-05-01 12:15:00,74.29,74.41,74.24,74.4,8600.0,74.29,74.41,74.24,74.4,8600.0
2015-05-01 12:20:00,74.4,74.41,74.28,74.34,5100.0,74.4,74.41,74.28,74.34,5100.0
2015-05-01 12:25:00,74.35,74.37,74.17,74.19,8200.0,74.35,74.37,74.17,74.19,8200.0
2015-05-01 12:30:00,74.21,74.29,74.19,74.25,12800.0,74.21,74.29,74.19,74.25,12800.0
2015-05-01 12:35:00,74.26,74.27,74.11,74.27,7800.0,74.26,74.27,74.11,74.27,7800.0
2015-05-01 12:40:00,74.27,74.37,74.21,74.27,9700.0,74.27,74.37,74.21,74.27,9700.0
2015-05-01 12:45:00,74.22,74.25,74.13,74.13,4000.0,74.22,74.25,74.13,74.13,4000.0
2015-05-01 12:50:00,74.13,74.13,74.05,74.08,6600.0,74.13,74.13,74.05,74.08,6600.0
2015-05-01 12:55:00,74.05,74.07,73.98,74.04,17300.0,74.05,74.07,73.98,74.04,17300.0
2015-05-01 13:00:00,74.03,74.19,73.99,74.19,8500.0,74.03,74.19,73.99,74.19,8500.0
2015-05-01 13:05:00,74.15,74.17,74.04,74.04,4400.0,74.15,74.17,74.04,74.04,4400.0
2015-05-01 13:10:00,74.08,74.16,74.07,74.16,5500.0,74.08,74.16,74.07,74.16,5500.0
2015-05-01 13:15:00,74.17,74.24,74.07,74.08,5700.0,74.17,74.24,74.07,74.08,5700.0
2015-05-01 13:20:00,74.08,74.11,74.01,74.08,6500.0,74.08,74.11,74.01,74.08,6500.0
2015-05-01 13:25:00,74.07,74.11,74.03,74.04,5400.0,74.07,74.11,74.03,74.04,5400.0
2015-05-01 13:30:00,74.04,74.06,73.99,73.99,3000.0,74.04,74.06,73.99,73.99,3000.0
2015-05-01 13:35:00,73.99,74.0,73.93,73.96,6600.0,73.99,74.0,73.93,73.96,6600.0
2015-05-01 13:40:00,73.96,73.97,73.85,73.86,5100.0,73.96,73.97,73.85,73.86,5100.0
2015-05-01 13:45:00,73.86,73.86,73.79,73.8,18600.0,73.86,73.86,73.79,73.8,18600.0
2015-05-01 13:50:00,73.8,73.82,73.76,73.82,23400.0,73.8,73.82,73.76,73.82,23400.0
2015-05-01 13:55:00,73.8,73.81,73.76,73.81,11300.0,73.8,73.81,73.76,73.81,11300.0
2015-05-01 14:00:00,73.79,73.82,73.76,73.81,8600.0,73.79,73.82,73.76,73.81,8600.0
2015-05-01 14:05:00,73.82,73.91,73.82,73.83,7200.0,73.82,73.91,73.82,73.83,7200.0
2015-05-01 14:10:00,73.86,73.87,73.76,73.79,8700.0,73.86,73.87,73.76,73.79,8700.0
2015-05-01 14:15:00,73.79,73.81,73.7,73.81,9400.0,73.79,73.81,73.7,73.81,9400.0
2015-05-01 14:20:00,73.82,73.94,73.79,73.93,8300.0,73.82,73.94,73.79,73.93,8300.0
2015-05-01 14:25:00,73.91,73.92,73.86,73.89,10400.0,73.91,73.92,73.86,73.89,10400.0
2015-05-01 14:30:00,73.89,73.93,73.88,73.9,8800.0,73.89,73.93,73.88,73.9,8800.0
2015-05-01 14:35:00,73.89,73.96,73.83,73.96,12000.0,73.89,73.96,73.83,73.96,12000.0
2015-05-01 14:40:00,73.96,74.02,73.96,73.97,9000.0,73.96,74.02,73.96,73.97,9000.0
2015-05-01 14:45:00,73.99,74.06,73.98,74.06,8400.0,73.99,74.06,73.98,74.06,8400.0
2015-05-01 14:50:00,74.03,74.05,73.86,73.9,11200.0,74.03,74.05,73.86,73.9,11200.0
2015-05-01 14:55:00,73.93,73.94,73.67,73.67,24800.0,73.93,73.94,73.67,73.67,24800.0
2015-05-01 15:00:00,73.68,73.85,73.68,73.68,31100.0,73.68,73.85,73.68,73.68,31100.0
2015-05-01 15:05:00,73.67,73.68,73.63,73.65,29300.0,73.67,73.68,73.63,73.65,29300.0
2015-05-01 15:10:00,73.64,73.71,73.62,73.71,15300.0,73.64,73.71,73.62,73.71,15300.0
2015-05-01 15:15:00,73.74,73.78,73.71,73.78,11600.0,73.74,73.78,73.71,73.78,11600.0
2015-05-01 15:20:00,73.78,73.78,73.61,73.63,14300.0,73.78,73.78,73.61,73.63,14300.0
2015-05-01 15:25:00,73.63,73.67,73.61,73.61,12200.0,73.63,73.67,73.61,73.61,12200.0
2015-05-01 15:30:00,73.61,73.62,73.54,73.55,28700.0,73.61,73.62,73.54,73.55,28700.0
2015-05-01 15:35:00,73.53,73.58,73.52,73.52,24900.0,73.53,73.58,73.52,73.52,24900.0
2015-05-01 15:40:00,73.52,73.61,73.52,73.61,24300.0,73.52,73.61,73.52,73.61,24300.0
2015-05-01 15:45:00,73.61,73.74,73.59,73.71,44800.0,73.61,73.74,73.59,73.71,44800.0
2015-05-01 15:50:00,73.73,73.74,73.67,73.67,49200.0,73.73,73.74,73.67,73.67,49200.0
2015-05-01 15:55:00,73.68,73.74,73.67,73.72,65200.0,73.68,73.74,73.67,73.72,65200.0
2015-05-04 09:30:00,73.73,73.97,73.62,73.83,9200.0,73.73,73.97,73.62,73.83,9200.0
2015-05-04 09:35:00,73.86,73.88,73.53,73.62,14100.0,73.86,73.88,73.53,73.62,14100.0
2015-05-04 09:40:00,73.59,73.83,73.59,73.63,10200.0,73.59,73.83,73.59,73.63,10200.0
2015-05-04 09:45:00,73.69,73.86,73.55,73.85,14200.0,73.69,73.86,73.55,73.85,14200.0
2015-05-04 09:50:00,73.9,74.54,73.9,74.26,13800.0,73.9,74.54,73.9,74.26,13800.0
2015-05-04 09:55:00,74.26,74.27,73.99,73.99,7500.0,74.26,74.27,73.99,73.99,7500.0
2015-05-04 10:00:00,74.01,74.12,73.76,74.09,6600.0,74.01,74.12,73.76,74.09,6600.0
2015-05-04 10:05:00,74.14,74.2,74.03,74.03,12100.0,74.14,74.2,74.03,74.03,12100.0
2015-05-04 10:10:00,74.04,74.22,73.87,74.22,9800.0,74.04,74.22,73.87,74.22,9800.0
2015-05-04 10:15:00,74.26,74.26,73.91,74.0,10100.0,74.26,74.26,73.91,74.0,10100.0
2015-05-04 10:20:00,74.0,74.22,73.98,73.98,13900.0,74.0,74.22,73.98,73.98,13900.0
2015-05-04 10:25:00,74.05,74.22,73.97,73.97,10000.0,74.05,74.22,73.97,73.97,10000.0
2015-05-04 10:30:00,74.02,74.16,74.0,74.02,5300.0,74.02,74.16,74.0,74.02,5300.0
2015-05-04 10:35:00,74.09,74.21,73.99,74.0,39200.0,74.09,74.21,73.99,74.0,39200.0
2015-05-04 10:40:00,73.98,74.17,73.93,74.16,5800.0,73.98,74.17,73.93,74.16,5800.0
2015-05-04 10:45:00,74.21,74.27,73.97,74.11,8800.0,74.21,74.27,73.97,74.11,8800.0
2015-05-04 10:50:00,74.12,74.12,74.01,74.01,7900.0,74.12,74.12,74.01,74.01,7900.0
2015-05-04 10:55:00,74.02,74.03,73.88,73.93,5200.0,74.02,74.03,73.88,73.93,5200.0
2015-05-04 11:00:00,73.94,73.96,73.87,73.9,4700.0,73.94,73.96,73.87,73.9,4700.0
2015-05-04 11:05:00,73.93,73.95,73.79,73.79,6800.0,73.93,73.95,73.79,73.79,6800.0
2015-05-04 11:10:00,73.79,73.85,73.7,73.7,5400.0,73.79,73.85,73.7,73.7,5400.0
2015-05-04 11:15:00,73.69,73.73,73.63,73.71,1800.0,73.69,73.73,73.63,73.71,1800.0
2015-05-04 11:20:00,73.7,73.7,73.57,73.63,2400.0,73.7,73.7,73.57,73.63,2400.0
2015-05-04 11:25:00,73.63,73.74,73.57,73.59,5300.0,73.63,73.74,73.57,73.59,5300.0
2015-05-04 11:30:00,73.64,73.66,73.42,73.52,10500.0,73.64,73.66,73.42,73.52,10500.0
2015-05-04 11:35:00,73.53,73.64,73.53,73.56,4300.0,73.53,73.64,73.53,73.56,4300.0
2015-05-04 11:40:00,73.58,73.62,73.45,73.45,8100.0,73.58,73.62,73.45,73.45,8100.0
2015-05-04 11:45:00,73.51,73.73,73.51,73.73,3500.0,73.51,73.73,73.51,73.73,3500.0
2015-05-04 11:50:00,73.65,73.71,73.56,73.58,4300.0,73.65,73.71,73.56,73.58,4300.0
2015-05-04 11:55:00,73.63,73.73,73.63,73.66,3500.0,73.63,73.73,73.63,73.66,3500.0
2015-05-04 12:00:00,73.66,73.89,73.65,73.89,15000.0,73.66,73.89,73.65,73.89,15000.0
2015-05-04 12:05:00,73.89,74.03,73.82,73.85,15400.0,73.89,74.03,73.82,73.85,15400.0
2015-05-04 12:10:00,73.88,73.97,73.78,73.78,3400.0,73.88,73.97,73.78,73.78,3400.0
2015-05-04 12:15:00,73.75,73.84,73.72,73.72,6100.0,73.75,73.84,73.72,73.72,6100.0
2015-05-04 12:20:00,73.7,73.85,73.66,73.8,11500.0,73.7,73.85,73.66,73.8,11500.0
2015-05-04 12:25:00,73.81,73.93,73.8,73.87,4900.0,73.81,73.93,73.8,73.87,4900.0
2015-05-04 12:30:00,73.89,73.92,73.68,73.92,8100.0,73.89,73.92,73.68,73.92,8100.0
2015-05-04 12:35:00,73.93,73.93,73.84,73.84,2900.0,73.93,73.93,73.84,73.84,2900.0
2015-05-04 12:40:00,73.81,73.92,73.77,73.83,3400.0,73.81,73.92,73.77,73.83,3400.0
2015-05-04 12:45:00,73.8,73.89,73.79,73.85,1900.0,73.8,73.89,73.79,73.85,1900.0
2015-05-04 12:50:00,73.82,73.92,73.82,73.9,1400.0,73.82,73.92,73.82,73.9,1400.0
2015-05-04 12:55:00,73.9,73.93,73.85,73.85,3200.0,73.9,73.93,73.85,73.85,3200.0
2015-05-04 13:00:00,73.85,73.88,73.83,73.85,1500.0,73.85,73.88,73.83,73.85,1500.0
2015-05-04 13:05:00,73.85,73.88,73.64,73.72,7000.0,73.85,73.88,73.64,73.72,7000.0
2015-05-04 13:10:00,73.71,73.73,73.68,73.7,8100.0,73.71,73.73,73.68,73.7,8100.0
2015-05-04 13:15:00,73.68,73.71,73.68,73.71,8400.0,73.68,73.71,73.68,73.71,8400.0
2015-05-04 13:20:00,73.71,73.71,73.53,73.55,4800.0,73.71,73.71,73.53,73.55,4800.0
2015-05-04 13:25:00,73.61,73.71,73.58,73.63,7900.0,73.61,73.71,73.58,73.63,7900.0
2015-05-04 13:30:00,73.64,73.71,73.64,73.71,4500.0,73.64,73.71,73.64,73.71,4500.0
2015-05-04 13:35:00,73.71,73.71,73.69,73.71,9400.0,73.71,73.71,73.69,73.71,9400.0
2015-05-04 13:40:00,73.71,73.71,73.65,73.67,7900.0,73.71,73.71,73.65,73.67,7900.0
2015-05-04 13:45:00,73.65,73.71,73.62,73.66,5100.0,73.65,73.71,73.62,73.66,5100.0
2015-05-04 13:50:00,73.65,73.71,73.62,73.63,6400.0,73.65,73.71,73.62,73.63,6400.0
2015-05-04 13:55:00,73.65,73.69,73.64,73.65,8800.0,73.65,73.69,73.64,73.65,8800.0
2015-05-04 14:00:00,73.65,73.7,73.57,73.61,6300.0,73.65,73.7,73.57,73.61,6300.0
2015-05-04 14:05:00,73.63,73.7,73.59,73.67,2900.0,73.63,73.7,73.59,73.67,2900.0
2015-05-04 14:10:00,73.68,73.71,73.63,73.64,4000.0,73.68,73.71,73.63,73.64,4000.0
2015-05-04 14:15:00,73.66,73.71,73.65,73.71,4000.0,73.66,73.71,73.65,73.71,4000.0
2015-05-04 14:20:00,73.71,73.71,73.59,73.62,5300.0,73.71,73.71,73.59,73.62,5300.0
2015-05-04 14:25:00,73.63,73.71,73.63,73.65,12800.0,73.63,73.71,73.63,73.65,12800.0
2015-05-04 14:30:00,73.65,73.67,73.58,73.65,7100.0,73.65,73.67,73.58,73.65,7100.0
2015-05-04 14:35:00,73.68,73.78,73.68,73.75,11000.0,73.68,73.78,73.68,73.75,11000.0
2015-05-04 14:40:00,73.76,73.92,73.76,73.84,7000.0,73.76,73.92,73.76,73.84,7000.0
2015-05-04 14:45:00,73.85,73.85,73.65,73.65,10800.0,73.85,73.85,73.65,73.65,10800.0
2015-05-04 14:50:00,73.66,73.71,73.58,73.58,6200.0,73.66,73.71,73.58,73.58,6200.0
2015-05-04 14:55:00,73.59,73.64,73.54,73.64,4100.0,73.59,73.64,73.54,73.64,4100.0
2015-05-04 15:00:00,73.64,73.67,73.6,73.65,5800.0,73.64,73.67,73.6,73.65,5800.0
2015-05-04 15:05:00,73.66,73.72,73.62,73.67,6900.0,73.66,73.72,73.62,73.67,6900.0
2015-05-04 15:10:00,73.64,73.67,73.62,73.66,7100.0,73.64,73.67,73.62,73.66,7100.0
2015-05-04 15:15:00,73.66,73.68,73.6,73.67,9900.0,73.66,73.68,73.6,73.67,9900.0
2015-05-04 15:20:00,73.67,73.82,73.67,73.74,13700.0,73.67,73.82,73.67,73.74,13700.0
2015-05-04 15:25:00,73.74,73.83,73.74,73.77,10700.0,73.74,73.83,73.74,73.77,10700.0
2015-05-04 15:30:00,73.76,73.8,73.67,73.75,20200.0,73.76,73.8,73.67,73.75,20200.0
2015-05-04 15:35:00,73.76,73.8,73.75,73.77,9200.0,73.76,73.8,73.75,73.77,9200.0
2015-05-04 15:40:00,73.76,73.79,73.67,73.67,11900.0,73.76,73.79,73.67,73.67,11900.0
2015-05-04 15:45:00,73.69,73.71,73.6,73.6,26000.0,73.69,73.71,73.6,73.6,26000.0
2015-05-04 15:50:00,73.61,73.67,73.57,73.6,36400.0,73.61,73.67,73.57,73.6,36400.0
2015-05-04 15:55:00,73.59,73.69,73.56,73.58,35900.0,73.59,73.69,73.56,73.58,35900.0
2015-05-05 09:30:00,73.0,73.0,72.51,72.51,27600.0,73.0,73.0,72.51,72.51,27600.0
2015-05-05 09:35:00,72.5,73.15,72.5,73.09,10600.0,72.5,73.15,72.5,73.09,10600.0
2015-05-05 09:40:00,73.03,73.22,72.93,73.22,3000.0,73.03,73.22,72.93,73.22,3000.0
2015-05-05 09:45:00,73.23,73.32,72.81,72.86,6300.0,73.23,73.32,72.81,72.86,6300.0
2015-05-05 09:50:00,72.9,72.92,72.78,72.92,3200.0,72.9,72.92,72.78,72.92,3200.0
2015-05-05 09:55:00,72.9,72.92,72.32,72.45,32400.0,72.9,72.92,72.32,72.45,32400.0
2015-05-05 10:00:00,72.45,72.46,72.04,72.1,14300.0,72.45,72.46,72.04,72.1,14300.0
2015-05-05 10:05:00,72.06,72.32,72.0,72.2,38300.0,72.06,72.32,72.0,72.2,38300.0
2015-05-05 10:10:00,72.22,72.25,71.87,71.95,28800.0,72.22,72.25,71.87,71.95,28800.0
2015-05-05 10:15:00,71.94,71.98,71.79,71.8,18200.0,71.94,71.98,71.79,71.8,18200.0
2015-05-05 10:20:00,71.77,71.82,71.61,71.72,64900.0,71.77,71.82,71.61,71.72,64900.0
2015-05-05 10:25:00,71.7,71.94,71.65,71.94,53500.0,71.7,71.94,71.65,71.94,53500.0
2015-05-05 10:30:00,71.97,72.09,71.61,71.64,59500.0,71.97,72.09,71.61,71.64,59500.0
2015-05-05 10:35:00,71.67,71.84,71.67,71.75,13300.0,71.67,71.84,71.67,71.75,13300.0
2015-05-05 10:40:00,71.76,71.8,71.7,71.78,20500.0,71.76,71.8,71.7,71.78,20500.0
2015-05-05 10:45:00,71.79,71.79,71.71,71.71,17200.0,71.79,71.79,71.71,71.71,17200.0
2015-05-05 10:50:00,71.74,71.84,71.7,71.84,33300.0,71.74,71.84,71.7,71.84,33300.0
2015-05-05 10:55:00,71.84,71.84,71.79,71.82,19400.0,71.84,71.84,71.79,71.82,19400.0
2015-05-05 11:00:00,71.81,71.82,71.7,71.78,16000.0,71.81,71.82,71.7,71.78,16000.0
2015-05-05 11:05:00,71.78,71.84,71.69,71.81,25200.0,71.78,71.84,71.69,71.81,25200.0
2015-05-05 11:10:00,71.81,71.84,71.71,71.77,11300.0,71.81,71.84,71.71,71.77,11300.0
2015-05-05 11:15:00,71.78,71.78,71.62,71.68,18200.0,71.78,71.78,71.62,71.68,18200.0
2015-05-05 11:20:00,71.68,71.68,71.42,71.52,11500.0,71.68,71.68,71.42,71.52,11500.0
2015-05-05 11:25:00,71.52,71.68,71.46,71.54,6800.0,71.52,71.68,71.46,71.54,6800.0
2015-05-05 11:30:00,71.57,71.65,71.55,71.6,10700.0,71.57,71.65,71.55,71.6,10700.0
2015-05-05 11:35:00,71.6,71.75,71.48,71.57,21300.0,71.6,71.75,71.48,71.57,21300.0
2015-05-05 11:40:00,71.53,71.8,71.51,71.8,16900.0,71.53,71.8,71.51,71.8,16900.0
2015-05-05 11:45:00,71.8,71.84,71.75,71.78,8700.0,71.8,71.84,71.75,71.78,8700.0
2015-05-05 11:50:00,71.78,71.84,71.74,71.79,7800.0,71.78,71.84,71.74,71.79,7800.0
2015-05-05 11:55:00,71.82,71.82,71.7,71.75,17400.0,71.82,71.82,71.7,71.75,17400.0
2015-05-05 12:00:00,71.75,71.75,71.71,71.73,15200.0,71.75,71.75,71.71,71.73,15200.0
2015-05-05 12:05:00,71.72,71.75,71.65,71.74,8900.0,71.72,71.75,71.65,71.74,8900.0
2015-05-05 12:10:00,71.75,71.75,71.7,71.7,11800.0,71.75,71.75,71.7,71.7,11800.0
2015-05-05 12:15:00,71.73,71.75,71.68,71.68,4700.0,71.73,71.75,71.68,71.68,4700.0
2015-05-05 12:20:00,71.72,71.75,71.68,71.75,4900.0,71.72,71.75,71.68,71.75,4900.0
2015-05-05 12:25:00,71.73,71.91,71.71,71.71,12100.0,71.73,71.91,71.71,71.71,12100.0
2015-05-05 12:30:00,71.72,71.82,71.62,71.82,6400.0,71.72,71.82,71.62,71.82,6400.0
2015-05-05 12:35:00,71.84,71.88,71.82,71.85,6900.0,71.84,71.88,71.82,71.85,6900.0
2015-05-05 12:40:00,71.85,71.96,71.85,71.94,4900.0,71.85,71.96,71.85,71.94,4900.0
2015-05-05 12:45:00,71.94,72.09,71.92,72.09,3500.0,71.94,72.09,71.92,72.09,3500.0
2015-05-05 12:50:00,72.08,72.08,72.0,72.06,5300.0,72.08,72.08,72.0,72.06,5300.0
2015-05-05 12:55:00,72.12,72.12,71.88,71.88,6300.0,72.12,72.12,71.88,71.88,6300.0
2015-05-05 13:00:00,71.91,71.97,71.86,71.86,7100.0,71.91,71.97,71.86,71.86,7100.0
2015-05-05 13:05:00,71.84,71.88,71.81,71.87,5200.0,71.84,71.88,71.81,71.87,5200.0
2015-05-05 13:10:00,71.88,71.88,71.65,71.69,6400.0,71.88,71.88,71.65,71.69,6400.0
2015-05-05 13:15:00,71.65,71.71,71.61,71.61,5900.0,71.65,71.71,71.61,71.61,5900.0
2015-05-05 13:20:00,71.61,71.73,71.58,71.71,7600.0,71.61,71.73,71.58,71.71,7600.0
2015-05-05 13:25:00,71.72,71.73,71.64,71.66,5100.0,71.72,71.73,71.64,71.66,5100.0
2015-05-05 13:30:00,71.63,71.67,71.54,71.59,6500.0,71.63,71.67,71.54,71.59,6500.0
2015-05-05 13:35:00,71.55,71.75,71.5,71.75,4900.0,71.55,71.75,71.5,71.75,4900.0
2015-05-05 13:40:00,71.69,71.69,71.42,71.55,5200.0,71.69,71.69,71.42,71.55,5200.0
2015-05-05 13:45:00,71.58,71.59,71.43,71.51,4300.0,71.58,71.59,71.43,71.51,4300.0
2015-05-05 13:50:00,71.5,71.58,71.44,71.54,4100.0,71.5,71.58,71.44,71.54,4100.0
2015-05-05 13:55:00,71.52,71.72,71.48,71.72,7300.0,71.52,71.72,71.48,71.72,7300.0
2015-05-05 14:00:00,71.68,71.76,71.57,71.7,10000.0,71.68,71.76,71.57,71.7,10000.0
2015-05-05 14:05:00,71.73,71.78,71.65,71.78,7400.0,71.73,71.78,71.65,71.78,7400.0
2015-05-05 14:10:00,71.78,71.88,71.77,71.85,6700.0,71.78,71.88,71.77,71.85,6700.0
2015-05-05 14:15:00,71.87,71.88,71.83,71.86,8100.0,71.87,71.88,71.83,71.86,8100.0
2015-05-05 14:20:00,71.85,71.88,71.69,71.73,9400.0,71.85,71.88,71.69,71.73,9400.0
2015-05-05 14:25:00,71.75,71.76,71.66,71.7,5400.0,71.75,71.76,71.66,71.7,5400.0
2015-05-05 14:30:00,71.67,71.85,71.67,71.84,5300.0,71.67,71.85,71.67,71.84,5300.0
2015-05-05 14:35:00,71.82,71.82,71.73,71.75,6900.0,71.82,71.82,71.73,71.75,6900.0
2015-05-05 14:40:00,71.73,71.74,71.63,71.7,6300.0,71.73,71.74,71.63,71.7,6300.0
2015-05-05 14:45:00,71.7,71.81,71.68,71.72,7100.0,71.7,71.81,71.68,71.72,7100.0
2015-05-05 14:50:00,71.69,71.76,71.67,71.69,17400.0,71.69,71.76,71.67,71.69,17400.0
2015-05-05 14:55:00,71.69,73.79,71.69,73.32,266800.0,71.69,73.79,71.69,73.32,266800.0
2015-05-05 15:00:00,73.33,73.55,72.74,73.01,117900.0,73.33,73.55,72.74,73.01,117900.0
2015-05-05 15:05:00,72.96,73.3,72.85,73.16,33000.0,72.96,73.3,72.85,73.16,33000.0
2015-05-05 15:10:00,73.1,73.52,72.97,73.3,44900.0,73.1,73.52,72.97,73.3,44900.0
2015-05-05 15:15:00,73.31,73.5,73.18,73.22,39700.0,73.31,73.5,73.18,73.22,39700.0
2015-05-05 15:20:00,73.21,73.34,73.1,73.15,24500.0,73.21,73.34,73.1,73.15,24500.0
2015-05-05 15:25:00,73.12,73.28,73.06,73.17,37800.0,73.12,73.28,73.06,73.17,37800.0
2015-05-05 15:30:00,73.15,73.45,73.15,73.39,18800.0,73.15,73.45,73.15,73.39,18800.0
2015-05-05 15:35:00,73.38,73.38,73.29,73.33,21400.0,73.38,73.38,73.29,73.33,21400.0
2015-05-05 15:40:00,73.34,73.39,73.23,73.35,22700.0,73.34,73.39,73.23,73.35,22700.0
2015-05-05 15:45:00,73.34,73.37,73.28,73.33,26500.0,73.34,73.37,73.28,73.33,26500.0
2015-05-05 15:50:00,73.32,73.37,73.27,73.29,40400.0,73.32,73.37,73.27,73.29,40400.0
2015-05-05 15:55:00,73.28,73.33,73.25,73.28,45500.0,73.28,73.33,73.25,73.28,45500.0
2015-05-06 09:30:00,73.5,73.98,73.5,73.74,7100.0,73.5,73.98,73.5,73.74,7100.0
2015-05-06 09:35:00,73.65,73.65,73.14,73.15,6000.0,73.65,73.65,73.14,73.15,6000.0
2015-05-06 09:40:00,73.08,73.13,72.7,72.76,9200.0,73.08,73.13,72.7,72.76,9200.0
2015-05-06 09:45:00,72.71,73.04,72.71,72.95,8300.0,72.71,73.04,72.71,72.95,8300.0
2015-05-06 09:50:00,72.93,73.04,72.68,72.69,13500.0,72.93,73.04,72.68,72.69,13500.0
2015-05-06 09:55:00,72.77,72.8,72.64,72.67,7100.0,72.77,72.8,72.64,72.67,7100.0
2015-05-06 10:00:00,72.57,72.65,72.35,72.56,13200.0,72.57,72.65,72.35,72.56,13200.0
2015-05-06 10:05:00,72.56,72.69,72.34,72.37,10500.0,72.56,72.69,72.34,72.37,10500.0
2015-05-06 10:10:00,72.37,72.84,72.34,72.79,5800.0,72.37,72.84,72.34,72.79,5800.0
2015-05-06 10:15:00,72.7,72.76,72.59,72.67,12700.0,72.7,72.76,72.59,72.67,12700.0
2015-05-06 10:20:00,72.7,72.78,72.6,72.6,2900.0,72.7,72.78,72.6,72.6,2900.0
2015-05-06 10:25:00,72.58,72.84,72.55,72.84,10900.0,72.58,72.84,72.55,72.84,10900.0
2015-05-06 10:30:00,72.87,72.88,72.57,72.62,4600.0,72.87,72.88,72.57,72.62,4600.0
2015-05-06 10:35:00,72.49,72.79,72.49,72.76,9300.0,72.49,72.79,72.49,72.76,9300.0
2015-05-06 10:40:00,72.75,73.16,72.74,73.12,5200.0,72.75,73.16,72.74,73.12,5200.0
2015-05-06 10:45:00,73.11,73.35,73.11,73.31,5000.0,73.11,73.35,73.11,73.31,5000.0
2015-05-06 10:50:00,73.29,73.35,73.28,73.34,1200.0,73.29,73.35,73.28,73.34,1200.0
2015-05-06 10:55:00,73.36,73.54,73.33,73.46,14500.0,73.36,73.54,73.33,73.46,14500.0
2015-05-06 11:00:00,73.48,73.57,73.42,73.56,10800.0,73.48,73.57,73.42,73.56,10800.0
2015-05-06 11:05:00,73.51,73.51,73.2,73.28,5900.0,73.51,73.51,73.2,73.28,5900.0
2015-05-06 11:10:00,73.3,73.34,73.17,73.22,2000.0,73.3,73.34,73.17,73.22,2000.0
2015-05-06 11:15:00,73.17,73.17,72.97,73.08,3200.0,73.17,73.17,72.97,73.08,3200.0
2015-05-06 11:20:00,73.08,73.21,73.08,73.21,2000.0,73.08,73.21,73.08,73.21,2000.0
2015-05-06 11:25:00,73.22,73.35,73.22,73.34,3400.0,73.22,73.35,73.22,73.34,3400.0
2015-05-06 11:30:00,73.34,73.4,73.26,73.31,7500.0,73.34,73.4,73.26,73.31,7500.0
2015-05-06 11:35:00,73.29,73.29,73.11,73.22,2700.0,73.29,73.29,73.11,73.22,2700.0
2015-05-06 11:40:00,73.22,73.38,73.22,73.38,1800.0,73.22,73.38,73.22,73.38,1800.0
2015-05-06 11:45:00,73.36,73.43,73.29,73.32,10300.0,73.36,73.43,73.29,73.32,10300.0
2015-05-06 11:50:00,73.27,73.35,73.23,73.29,3300.0,73.27,73.35,73.23,73.29,3300.0
2015-05-06 11:55:00,73.28,73.32,73.28,73.32,1700.0,73.28,73.32,73.28,73.32,1700.0
2015-05-06 12:00:00,73.29,73.29,73.13,73.17,4500.0,73.29,73.29,73.13,73.17,4500.0
2015-05-06 12:05:00,73.08,73.21,73.05,73.15,6500.0,73.08,73.21,73.05,73.15,6500.0
2015-05-06 12:10:00,73.17,73.23,73.06,73.09,2600.0,73.17,73.23,73.06,73.09,2600.0
2015-05-06 12:15:00,73.1,73.29,73.1,73.29,2500.0,73.1,73.29,73.1,73.29,2500.0
2015-05-06 12:20:00,73.27,73.27,73.22,73.23,2100.0,73.27,73.27,73.22,73.23,2100.0
2015-05-06 12:25:00,73.25,73.33,73.2,73.31,3300.0,73.25,73.33,73.2,73.31,3300.0
2015-05-06 12:30:00,73.25,73.31,73.24,73.24,1900.0,73.25,73.31,73.24,73.24,1900.0
2015-05-06 12:35:00,73.3,73.43,73.3,73.41,2800.0,73.3,73.43,73.3,73.41,2800.0
2015-05-06 12:40:00,73.43,73.47,73.34,73.36,3600.0,73.43,73.47,73.34,73.36,3600.0
2015-05-06 12:45:00,73.38,73.49,73.38,73.45,2300.0,73.38,73.49,73.38,73.45,2300.0
2015-05-06 12:50:00,73.4,73.48,73.35,73.35,3100.0,73.4,73.48,73.35,73.35,3100.0
2015-05-06 12:55:00,73.3,73.49,73.3,73.49,4600.0,73.3,73.49,73.3,73.49,4600.0
2015-05-06 13:00:00,73.42,73.45,73.28,73.28,3300.0,73.42,73.45,73.28,73.28,3300.0
2015-05-06 13:05:00,73.29,73.44,73.29,73.41,3200.0,73.29,73.44,73.29,73.41,3200.0
2015-05-06 13:10:00,73.36,73.43,73.3,73.43,3500.0,73.36,73.43,73.3,73.43,3500.0
2015-05-06 13:15:00,73.41,73.52,73.4,73.52,2700.0,73.41,73.52,73.4,73.52,2700.0
2015-05-06 13:20:00,73.48,73.53,73.46,73.47,2800.0,73.48,73.53,73.46,73.47,2800.0
2015-05-06 13:25:00,73.44,73.49,73.32,73.34,6900.0,73.44,73.49,73.32,73.34,6900.0
2015-05-06 13:30:00,73.37,73.41,73.24,73.24,2900.0,73.37,73.41,73.24,73.24,2900.0
2015-05-06 13:35:00,73.21,73.31,73.21,73.31,5200.0,73.21,73.31,73.21,73.31,5200.0
2015-05-06 13:40:00,73.29,73.31,73.23,73.28,17400.0,73.29,73.31,73.23,73.28,17400.0
2015-05-06 13:45:00,73.26,73.26,73.1,73.13,9200.0,73.26,73.26,73.1,73.13,9200.0
2015-05-06 13:50:00,73.14,73.18,73.14,73.16,2000.0,73.14,73.18,73.14,73.16,2000.0
2015-05-06 13:55:00,73.2,73.23,73.16,73.16,5600.0,73.2,73.23,73.16,73.16,5600.0
2015-05-06 14:00:00,73.17,73.19,73.06,73.15,7400.0,73.17,73.19,73.06,73.15,7400.0
2015-05-06 14:05:00,73.13,73.16,73.07,73.09,5500.0,73.13,73.16,73.07,73.09,5500.0
2015-05-06 14:10:00,73.07,73.07,72.9,72.9,9800.0,73.07,73.07,72.9,72.9,9800.0
2015-05-06 14:15:00,72.88,73.04,72.84,73.04,10300.0,72.88,73.04,72.84,73.04,10300.0
2015-05-06 14:20:00,73.06,73.07,72.9,72.9,4300.0,73.06,73.07,72.9,72.9,4300.0
2015-05-06 14:25:00,72.87,72.94,72.83,72.92,3200.0,72.87,72.94,72.83,72.92,3200.0
2015-05-06 14:30:00,72.89,72.9,72.81,72.86,2000.0,72.89,72.9,72.81,72.86,2000.0
2015-05-06 14:35:00,72.85,72.85,72.76,72.81,2900.0,72.85,72.85,72.76,72.81,2900.0
2015-05-06 14:40:00,72.82,72.83,72.74,72.82,2800.0,72.82,72.83,72.74,72.82,2800.0
2015-05-06 14:45:00,72.82,72.82,72.75,72.82,3400.0,72.82,72.82,72.75,72.82,3400.0
2015-05-06 14:50:00,72.8,73.03,72.8,72.99,10700.0,72.8,73.03,72.8,72.99,10700.0
2015-05-06 14:55:00,72.98,73.0,72.94,72.94,3400.0,72.98,73.0,72.94,72.94,3400.0
2015-05-06 15:00:00,72.96,73.04,72.95,73.0,4300.0,72.96,73.04,72.95,73.0,4300.0
2015-05-06 15:05:00,73.0,73.02,72.95,73.02,8300.0,73.0,73.02,72.95,73.02,8300.0
2015-05-06 15:10:00,73.03,73.03,72.86,72.88,2800.0,73.03,73.03,72.86,72.88,2800.0
2015-05-06 15:15:00,72.89,72.9,72.79,72.8,4300.0,72.89,72.9,72.79,72.8,4300.0
2015-05-06 15:20:00,72.81,72.93,72.75,72.93,6200.0,72.81,72.93,72.75,72.93,6200.0
2015-05-06 15:25:00,72.96,72.98,72.86,72.98,6500.0,72.96,72.98,72.86,72.98,6500.0
2015-05-06 15:30:00,73.0,73.01,72.89,72.9,5800.0,73.0,73.01,72.89,72.9,5800.0
2015-05-06 15:35:00,72.91,73.13,72.91,73.13,8900.0,72.91,73.13,72.91,73.13,8900.0
2015-05-06 15:40:00,73.14,73.15,73.06,73.07,10600.0,73.14,73.15,73.06,73.07,10600.0
2015-05-06 15:45:00,73.06,73.12,73.02,73.1,31500.0,73.06,73.12,73.02,73.1,31500.0
2015-05-06 15:50:00,73.08,73.13,73.05,73.12,19900.0,73.08,73.13,73.05,73.12,19900.0
2015-05-06 15:55:00,73.11,73.33,73.09,73.3,39700.0,73.11,73.33,73.09,73.3,39700.0
2015-05-07 09:30:00,73.29,73.47,73.05,73.46,9500.0,73.29,73.47,73.05,73.46,9500.0
2015-05-07 09:35:00,73.45,73.93,73.45,73.93,6800.0,73.45,73.93,73.45,73.93,6800.0
2015-05-07 09:40:00,73.98,74.41,73.71,73.79,10200.0,73.98,74.41,73.71,73.79,10200.0
2015-05-07 09:45:00,73.89,74.0,73.72,73.92,3500.0,73.89,74.0,73.72,73.92,3500.0
2015-05-07 09:50:00,73.86,73.89,73.71,73.72,11500.0,73.86,73.89,73.71,73.72,11500.0
2015-05-07 09:55:00,73.67,73.67,73.42,73.59,2400.0,73.67,73.67,73.42,73.59,2400.0
2015-05-07 10:00:00,73.52,73.61,73.44,73.61,4000.0,73.52,73.61,73.44,73.61,4000.0
2015-05-07 10:05:00,73.49,73.82,73.46,73.66,7300.0,73.49,73.82,73.46,73.66,7300.0
2015-05-07 10:10:00,73.68,74.03,73.68,73.99,3500.0,73.68,74.03,73.68,73.99,3500.0
2015-05-07 10:15:00,73.96,73.96,73.81,73.95,3400.0,73.96,73.96,73.81,73.95,3400.0
2015-05-07 10:20:00,73.94,74.07,73.83,74.03,6300.0,73.94,74.07,73.83,74.03,6300.0
2015-05-07 10:25:00,74.02,74.17,73.82,73.84,6700.0,74.02,74.17,73.82,73.84,6700.0
2015-05-07 10:30:00,73.85,73.86,73.64,73.72,11400.0,73.85,73.86,73.64,73.72,11400.0
2015-05-07 10:35:00,73.69,73.88,73.63,73.69,25700.0,73.69,73.88,73.63,73.69,25700.0
2015-05-07 10:40:00,73.7,73.9,73.66,73.87,10500.0,73.7,73.9,73.66,73.87,10500.0
2015-05-07 10:45:00,73.88,73.96,73.74,73.91,5700.0,73.88,73.96,73.74,73.91,5700.0
2015-05-07 10:50:00,73.87,73.99,73.84,73.93,5200.0,73.87,73.99,73.84,73.93,5200.0
2015-05-07 10:55:00,73.9,74.07,73.89,73.97,6800.0,73.9,74.07,73.89,73.97,6800.0
2015-05-07 11:00:00,73.93,73.97,73.84,73.84,4500.0,73.93,73.97,73.84,73.84,4500.0
2015-05-07 11:05:00,73.82,73.87,73.66,73.66,7600.0,73.82,73.87,73.66,73.66,7600.0
2015-05-07 11:10:00,73.66,73.9,73.62,73.77,7600.0,73.66,73.9,73.62,73.77,7600.0
2015-05-07 11:15:00,73.76,73.88,73.76,73.84,5900.0,73.76,73.88,73.76,73.84,5900.0
2015-05-07 11:20:00,73.86,73.86,73.75,73.77,5900.0,73.86,73.86,73.75,73.77,5900.0
2015-05-07 11:25:00,73.78,73.79,73.71,73.75,11600.0,73.78,73.79,73.71,73.75,11600.0
2015-05-07 11:30:00,73.71,73.73,73.66,73.7,3400.0,73.71,73.73,73.66,73.7,3400.0
2015-05-07 11:35:00,73.73,73.74,73.65,73.71,3000.0,73.73,73.74,73.65,73.71,3000.0
2015-05-07 11:40:00,73.73,73.92,73.72,73.72,16000.0,73.73,73.92,73.72,73.72,16000.0
2015-05-07 11:45:00,73.72,73.88,73.68,73.81,14600.0,73.72,73.88,73.68,73.81,14600.0
2015-05-07 11:50:00,73.77,73.98,73.71,73.98,4100.0,73.77,73.98,73.71,73.98,4100.0
2015-05-07 11:55:00,73.96,74.05,73.94,73.94,3700.0,73.96,74.05,73.94,73.94,3700.0
2015-05-07 12:00:00,73.95,74.19,73.95,74.14,7700.0,73.95,74.19,73.95,74.14,7700.0
2015-05-07 12:05:00,74.13,74.13,74.05,74.05,2100.0,74.13,74.13,74.05,74.05,2100.0
2015-05-07 12:10:00,74.04,74.17,73.99,74.14,10700.0,74.04,74.17,73.99,74.14,10700.0
2015-05-07 12:15:00,74.11,74.2,74.09,74.2,5900.0,74.11,74.2,74.09,74.2,5900.0
2015-05-07 12:20:00,74.19,74.28,74.15,74.17,19700.0,74.19,74.28,74.15,74.17,19700.0
2015-05-07 12:25:00,74.22,74.22,74.08,74.08,3800.0,74.22,74.22,74.08,74.08,3800.0
2015-05-07 12:30:00,74.13,74.18,74.1,74.16,2300.0,74.13,74.18,74.1,74.16,2300.0
2015-05-07 12:35:00,74.13,74.21,74.13,74.21,2400.0,74.13,74.21,74.13,74.21,2400.0
2015-05-07 12:40:00,74.21,74.31,74.08,74.08,4600.0,74.21,74.31,74.08,74.08,4600.0
2015-05-07 12:45:00,74.08,74.12,73.98,73.98,8800.0,74.08,74.12,73.98,73.98,8800.0
2015-05-07 12:50:00,74.02,74.12,74.0,74.01,32600.0,74.02,74.12,74.0,74.01,32600.0
2015-05-07 12:55:00,74.03,74.07,74.01,74.03,7100.0,74.03,74.07,74.01,74.03,7100.0
2015-05-07 13:00:00,74.03,74.22,74.02,74.22,6500.0,74.03,74.22,74.02,74.22,6500.0
2015-05-07 13:05:00,74.23,74.3,74.11,74.19,6200.0,74.23,74.3,74.11,74.19,6200.0
2015-05-07 13:10:00,74.2,74.25,74.2,74.25,5900.0,74.2,74.25,74.2,74.25,5900.0
2015-05-07 13:15:00,74.23,74.32,74.2,74.21,5700.0,74.23,74.32,74.2,74.21,5700.0
2015-05-07 13:20:00,74.2,74.23,74.09,74.1,1700.0,74.2,74.23,74.09,74.1,1700.0
2015-05-07 13:25:00,74.09,74.26,74.08,74.23,6600.0,74.09,74.26,74.08,74.23,6600.0
2015-05-07 13:30:00,74.25,74.31,74.18,74.2,5800.0,74.25,74.31,74.18,74.2,5800.0
2015-05-07 13:35:00,74.2,74.22,74.17,74.2,2000.0,74.2,74.22,74.17,74.2,2000.0
2015-05-07 13:40:00,74.2,74.3,74.19,74.3,4200.0,74.2,74.3,74.19,74.3,4200.0
2015-05-07 13:45:00,74.26,74.33,74.19,74.25,7600.0,74.26,74.33,74.19,74.25,7600.0
2015-05-07 13:50:00,74.27,74.28,74.17,74.2,1800.0,74.27,74.28,74.17,74.2,1800.0
2015-05-07 13:55:00,74.2,74.23,74.18,74.2,3400.0,74.2,74.23,74.18,74.2,3400.0
2015-05-07 14:00:00,74.21,74.22,74.14,74.17,10500.0,74.21,74.22,74.14,74.17,10500.0
2015-05-07 14:05:00,74.17,74.18,74.11,74.15,3600.0,74.17,74.18,74.11,74.15,3600.0
2015-05-07 14:10:00,74.15,74.26,74.15,74.25,5100.0,74.15,74.26,74.15,74.25,5100.0
2015-05-07 14:15:00,74.25,74.28,74.21,74.23,4500.0,74.25,74.28,74.21,74.23,4500.0
2015-05-07 14:20:00,74.23,74.25,74.19,74.2,3300.0,74.23,74.25,74.19,74.2,3300.0
2015-05-07 14:25:00,74.17,74.22,74.15,74.2,5900.0,74.17,74.22,74.15,74.2,5900.0
2015-05-07 14:30:00,74.19,74.2,74.13,74.2,4700.0,74.19,74.2,74.13,74.2,4700.0
2015-05-07 14:35:00,74.17,74.23,74.13,74.22,3200.0,74.17,74.23,74.13,74.22,3200.0
2015-05-07 14:40:00,74.19,74.22,74.09,74.19,3300.0,74.19,74.22,74.09,74.19,3300.0
2015-05-07 14:45:00,74.15,74.17,74.09,74.15,3900.0,74.15,74.17,74.09,74.15,3900.0
2015-05-07 14:50:00,74.11,74.15,74.11,74.15,1900.0,74.11,74.15,74.11,74.15,1900.0
2015-05-07 14:55:00,74.09,74.11,74.02,74.11,3300.0,74.09,74.11,74.02,74.11,3300.0
2015-05-07 15:00:00,74.09,74.1,74.06,74.09,3500.0,74.09,74.1,74.06,74.09,3500.0
2015-05-07 15:05:00,74.09,74.14,74.05,74.12,2100.0,74.09,74.14,74.05,74.12,2100.0
2015-05-07 15:10:00,74.12,74.15,74.06,74.06,4900.0,74.12,74.15,74.06,74.06,4900.0
2015-05-07 15:15:00,74.05,74.07,73.92,73.94,4800.0,74.05,74.07,73.92,73.94,4800.0
2015-05-07 15:20:00,73.95,73.96,73.91,73.94,4500.0,73.95,73.96,73.91,73.94,4500.0
2015-05-07 15:25:00,73.94,73.95,73.87,73.95,8800.0,73.94,73.95,73.87,73.95,8800.0
2015-05-07 15:30:00,73.94,73.99,73.88,73.99,7600.0,73.94,73.99,73.88,73.99,7600.0
2015-05-07 15:35:00,73.97,73.97,73.89,73.89,8500.0,73.97,73.97,73.89,73.89,8500.0
2015-05-07 15:40:00,73.88,73.92,73.83,73.85,13300.0,73.88,73.92,73.83,73.85,13300.0
2015-05-07 15:45:00,73.85,73.92,73.83,73.92,16800.0,73.85,73.92,73.83,73.92,16800.0
2015-05-07 15:50:00,73.92,74.07,73.92,74.03,21100.0,73.92,74.07,73.92,74.03,21100.0
2015-05-07 15:55:00,74.04,74.12,73.95,74.0,23600.0,74.04,74.12,73.95,74.0,23600.0
2015-05-08 09:30:00,74.85,75.12,74.85,74.95,3200.0,74.85,75.12,74.85,74.95,3200.0
2015-05-08 09:35:00,75.08,75.6,74.91,75.44,64900.0,75.08,75.6,74.91,75.44,64900.0
2015-05-08 09:40:00,75.44,75.88,75.09,75.77,38400.0,75.44,75.88,75.09,75.77,38400.0
2015-05-08 09:45:00,75.77,75.89,75.29,75.31,54100.0,75.77,75.89,75.29,75.31,54100.0
2015-05-08 09:50:00,75.38,75.78,75.37,75.65,22000.0,75.38,75.78,75.37,75.65,22000.0
2015-05-08 09:55:00,75.8,75.83,75.65,75.82,82600.0,75.8,75.83,75.65,75.82,82600.0
2015-05-08 10:00:00,75.79,75.95,75.74,75.9,9500.0,75.79,75.95,75.74,75.9,9500.0
2015-05-08 10:05:00,75.82,75.93,75.68,75.78,26800.0,75.82,75.93,75.68,75.78,26800.0
2015-05-08 10:10:00,75.77,75.91,75.71,75.75,17800.0,75.77,75.91,75.71,75.75,17800.0
2015-05-08 10:15:00,75.81,75.85,75.7,75.7,17800.0,75.81,75.85,75.7,75.7,17800.0
2015-05-08 10:20:00,75.73,75.87,75.7,75.83,13800.0,75.73,75.87,75.7,75.83,13800.0
2015-05-08 10:25:00,75.79,76.0,75.79,75.93,16200.0,75.79,76.0,75.79,75.93,16200.0
2015-05-08 10:30:00,75.93,76.02,75.78,75.86,28600.0,75.93,76.02,75.78,75.86,28600.0
2015-05-08 10:35:00,75.89,76.01,75.84,76.01,22500.0,75.89,76.01,75.84,76.01,22500.0
2015-05-08 10:40:00,75.99,76.11,75.9,76.11,18400.0,75.99,76.11,75.9,76.11,18400.0
2015-05-08 10:45:00,76.08,76.26,75.96,76.0,17000.0,76.08,76.26,75.96,76.0,17000.0
2015-05-08 10:50:00,76.01,76.16,75.94,76.07,12800.0,76.01,76.16,75.94,76.07,12800.0
2015-05-08 10:55:00,76.05,76.05,75.61,75.77,43300.0,76.05,76.05,75.61,75.77,43300.0
2015-05-08 11:00:00,75.75,75.84,75.62,75.62,6700.0,75.75,75.84,75.62,75.62,6700.0
2015-05-08 11:05:00,75.6,76.07,75.52,75.92,16200.0,75.6,76.07,75.52,75.92,16200.0
2015-05-08 11:10:00,75.89,75.89,75.69,75.82,11300.0,75.89,75.89,75.69,75.82,11300.0
2015-05-08 11:15:00,75.89,75.97,75.83,75.92,10600.0,75.89,75.97,75.83,75.92,10600.0
2015-05-08 11:20:00,75.92,75.92,75.68,75.85,10100.0,75.92,75.92,75.68,75.85,10100.0
2015-05-08 11:25:00,75.76,75.76,75.53,75.73,12200.0,75.76,75.76,75.53,75.73,12200.0
2015-05-08 11:30:00,75.65,75.68,75.58,75.59,4600.0,75.65,75.68,75.58,75.59,4600.0
2015-05-08 11:35:00,75.56,75.8,75.54,75.74,14100.0,75.56,75.8,75.54,75.74,14100.0
2015-05-08 11:40:00,75.73,75.91,75.69,75.81,8700.0,75.73,75.91,75.69,75.81,8700.0
2015-05-08 11:45:00,75.78,75.94,75.75,75.9,4200.0,75.78,75.94,75.75,75.9,4200.0
2015-05-08 11:50:00,75.86,75.9,75.79,75.82,5500.0,75.86,75.9,75.79,75.82,5500.0
2015-05-08 11:55:00,75.85,75.92,75.75,75.9,8400.0,75.85,75.92,75.75,75.9,8400.0
2015-05-08 12:00:00,75.9,75.97,75.9,75.92,11900.0,75.9,75.97,75.9,75.92,11900.0
2015-05-08 12:05:00,75.93,76.02,75.87,75.95,10800.0,75.93,76.02,75.87,75.95,10800.0
2015-05-08 12:10:00,75.95,76.05,75.88,76.04,13600.0,75.95,76.05,75.88,76.04,13600.0
2015-05-08 12:15:00,76.06,76.09,76.01,76.02,11300.0,76.06,76.09,76.01,76.02,11300.0
2015-05-08 12:20:00,76.01,76.04,75.87,75.91,11500.0,76.01,76.04,75.87,75.91,11500.0
2015-05-08 12:25:00,75.95,76.0,75.89,75.9,13700.0,75.95,76.0,75.89,75.9,13700.0
2015-05-08 12:30:00,75.86,75.99,75.81,75.92,6400.0,75.86,75.99,75.81,75.92,6400.0
2015-05-08 12:35:00,75.92,75.93,75.86,75.86,4400.0,75.92,75.93,75.86,75.86,4400.0
2015-05-08 12:40:00,75.83,75.86,75.75,75.85,5000.0,75.83,75.86,75.75,75.85,5000.0
2015-05-08 12:45:00,75.85,75.85,75.7,75.78,17900.0,75.85,75.85,75.7,75.78,17900.0
2015-05-08 12:50:00,75.79,75.79,75.56,75.69,9100.0,75.79,75.79,75.56,75.69,9100.0
2015-05-08 12:55:00,75.68,75.76,75.65,75.72,3900.0,75.68,75.76,75.65,75.72,3900.0
2015-05-08 13:00:00,75.69,75.78,75.69,75.7,6500.0,75.69,75.78,75.69,75.7,6500.0
2015-05-08 13:05:00,75.7,75.71,75.56,75.61,8400.0,75.7,75.71,75.56,75.61,8400.0
2015-05-08 13:10:00,75.62,75.66,75.52,75.58,18700.0,75.62,75.66,75.52,75.58,18700.0
2015-05-08 13:15:00,75.59,75.62,75.46,75.52,15000.0,75.59,75.62,75.46,75.52,15000.0
2015-05-08 13:20:00,75.55,75.55,75.28,75.28,32600.0,75.55,75.55,75.28,75.28,32600.0
2015-05-08 13:25:00,75.28,75.36,75.25,75.25,5700.0,75.28,75.36,75.25,75.25,5700.0
2015-05-08 13:30:00,75.26,75.28,74.93,74.98,27800.0,75.26,75.28,74.93,74.98,27800.0
2015-05-08 13:35:00,74.99,75.03,74.87,74.87,7600.0,74.99,75.03,74.87,74.87,7600.0
2015-05-08 13:40:00,74.88,74.9,74.7,74.75,20000.0,74.88,74.9,74.7,74.75,20000.0
2015-05-08 13:45:00,74.76,74.84,74.69,74.81,9000.0,74.76,74.84,74.69,74.81,9000.0
2015-05-08 13:50:00,74.82,74.82,74.26,74.5,68300.0,74.82,74.82,74.26,74.5,68300.0
2015-05-08 13:55:00,74.46,74.5,74.4,74.41,18600.0,74.46,74.5,74.4,74.41,18600.0
2015-05-08 14:00:00,74.41,74.49,74.39,74.45,13200.0,74.41,74.49,74.39,74.45,13200.0
2015-05-08 14:05:00,74.46,74.49,74.43,74.48,13500.0,74.46,74.49,74.43,74.48,13500.0
2015-05-08 14:10:00,74.49,74.49,74.35,74.35,17900.0,74.49,74.49,74.35,74.35,17900.0
2015-05-08 14:15:00,74.37,74.49,74.35,74.48,10400.0,74.37,74.49,74.35,74.48,10400.0
2015-05-08 14:20:00,74.51,74.55,74.46,74.51,9700.0,74.51,74.55,74.46,74.51,9700.0
2015-05-08 14:25:00,74.51,74.64,74.5,74.6,18300.0,74.51,74.64,74.5,74.6,18300.0
2015-05-08 14:30:00,74.66,74.69,74.38,74.43,38100.0,74.66,74.69,74.38,74.43,38100.0
2015-05-08 14:35:00,74.42,74.44,74.36,74.36,8500.0,74.42,74.44,74.36,74.36,8500.0
2015-05-08 14:40:00,74.39,74.53,74.04,74.18,45200.0,74.39,74.53,74.04,74.18,45200.0
2015-05-08 14:45:00,74.21,74.48,74.21,74.44,8800.0,74.21,74.48,74.21,74.44,8800.0
2015-05-08 14:50:00,74.44,74.45,74.15,74.19,28200.0,74.44,74.45,74.15,74.19,28200.0
2015-05-08 14:55:00,74.16,74.2,74.14,74.2,12500.0,74.16,74.2,74.14,74.2,12500.0
2015-05-08 15:00:00,74.2,74.2,73.99,74.0,51500.0,74.2,74.2,73.99,74.0,51500.0
2015-05-08 15:05:00,74.0,74.29,74.0,74.19,45800.0,74.0,74.29,74.0,74.19,45800.0
2015-05-08 15:10:00,74.19,74.21,73.98,74.15,33100.0,74.19,74.21,73.98,74.15,33100.0
2015-05-08 15:15:00,74.15,74.15,74.07,74.14,7200.0,74.15,74.15,74.07,74.14,7200.0
2015-05-08 15:20:00,74.13,74.17,73.97,74.04,28300.0,74.13,74.17,73.97,74.04,28300.0
2015-05-08 15:25:00,74.04,74.14,73.98,74.14,12200.0,74.04,74.14,73.98,74.14,12200.0
2015-05-08 15:30:00,74.14,74.14,74.0,74.1,30400.0,74.14,74.14,74.0,74.1,30400.0
2015-05-08 15:35:00,74.1,74.26,74.0,74.01,31300.0,74.1,74.26,74.0,74.01,31300.0
2015-05-08 15:40:00,74.04,74.08,74.0,74.02,36900.0,74.04,74.08,74.0,74.02,36900.0
2015-05-08 15:45:00,74.02,74.08,73.98,74.02,35200.0,74.02,74.08,73.98,74.02,35200.0
2015-05-08 15:50:00,74.04,74.06,73.94,73.98,38500.0,74.04,74.06,73.94,73.98,38500.0
2015-05-08 15:55:00,73.99,74.0,73.9,73.91,64600.0,73.99,74.0,73.9,73.91,64600.0
2015-05-11 09:30:00,73.71,74.22,73.54,74.22,15000.0,73.71,74.22,73.54,74.22,15000.0
2015-05-11 09:35:00,74.24,74.39,73.95,74.0,8000.0,74.24,74.39,73.95,74.0,8000.0
2015-05-11 09:40:00,73.95,74.14,73.86,73.97,8800.0,73.95,74.14,73.86,73.97,8800.0
2015-05-11 09:45:00,74.0,74.33,73.98,74.17,10500.0,74.0,74.33,73.98,74.17,10500.0
2015-05-11 09:50:00,74.17,74.22,73.97,73.98,6100.0,74.17,74.22,73.97,73.98,6100.0
2015-05-11 09:55:00,73.97,74.19,73.97,74.04,7700.0,73.97,74.19,73.97,74.04,7700.0
2015-05-11 10:00:00,74.18,74.66,74.18,74.38,9600.0,74.18,74.66,74.18,74.38,9600.0
2015-05-11 10:05:00,74.37,74.48,74.21,74.3,12300.0,74.37,74.48,74.21,74.3,12300.0
2015-05-11 10:10:00,74.3,74.3,74.0,74.06,18700.0,74.3,74.3,74.0,74.06,18700.0
2015-05-11 10:15:00,74.06,74.11,73.98,74.0,38000.0,74.06,74.11,73.98,74.0,38000.0
2015-05-11 10:20:00,74.01,74.3,74.0,74.08,7300.0,74.01,74.3,74.0,74.08,7300.0
2015-05-11 10:25:00,74.0,74.0,73.84,73.86,15600.0,74.0,74.0,73.84,73.86,15600.0
2015-05-11 10:30:00,73.83,73.91,73.55,73.84,31900.0,73.83,73.91,73.55,73.84,31900.0
2015-05-11 10:35:00,73.8,73.85,73.54,73.55,9900.0,73.8,73.85,73.54,73.55,9900.0
2015-05-11 10:40:00,73.62,73.77,73.43,73.47,13900.0,73.62,73.77,73.43,73.47,13900.0
2015-05-11 10:45:00,73.5,73.62,73.39,73.4,6200.0,73.5,73.62,73.39,73.4,6200.0
2015-05-11 10:50:00,73.41,73.5,73.41,73.49,1800.0,73.41,73.5,73.41,73.49,1800.0
2015-05-11 10:55:00,73.49,73.52,73.39,73.52,10100.0,73.49,73.52,73.39,73.52,10100.0
2015-05-11 11:00:00,73.47,73.54,73.41,73.47,4700.0,73.47,73.54,73.41,73.47,4700.0
2015-05-11 11:05:00,73.46,73.53,73.41,73.49,9100.0,73.46,73.53,73.41,73.49,9100.0
2015-05-11 11:10:00,73.49,73.83,73.48,73.83,8200.0,73.49,73.83,73.48,73.83,8200.0
2015-05-11 11:15:00,73.8,74.0,73.8,74.0,4700.0,73.8,74.0,73.8,74.0,4700.0
2015-05-11 11:20:00,73.99,74.0,73.81,73.87,3800.0,73.99,74.0,73.81,73.87,3800.0
2015-05-11 11:25:00,73.84,73.91,73.82,73.89,3000.0,73.84,73.91,73.82,73.89,3000.0
2015-05-11 11:30:00,73.94,73.98,73.88,73.91,4700.0,73.94,73.98,73.88,73.91,4700.0
2015-05-11 11:35:00,73.93,73.98,73.83,73.97,5100.0,73.93,73.98,73.83,73.97,5100.0
2015-05-11 11:40:00,73.99,73.99,73.9,73.91,6500.0,73.99,73.99,73.9,73.91,6500.0
2015-05-11 11:45:00,73.93,74.21,73.93,74.21,36000.0,73.93,74.21,73.93,74.21,36000.0
2015-05-11 11:50:00,74.2,74.44,74.18,74.44,4300.0,74.2,74.44,74.18,74.44,4300.0
2015-05-11 11:55:00,74.43,74.43,74.28,74.31,3200.0,74.43,74.43,74.28,74.31,3200.0
2015-05-11 12:00:00,74.33,74.4,74.19,74.23,3800.0,74.33,74.4,74.19,74.23,3800.0
2015-05-11 12:05:00,74.2,74.25,74.05,74.08,2100.0,74.2,74.25,74.05,74.08,2100.0
2015-05-11 12:10:00,74.09,74.18,74.04,74.08,4800.0,74.09,74.18,74.04,74.08,4800.0
2015-05-11 12:15:00,74.08,74.16,74.01,74.09,2700.0,74.08,74.16,74.01,74.09,2700.0
2015-05-11 12:20:00,74.16,74.16,73.94,73.97,6300.0,74.16,74.16,73.94,73.97,6300.0
2015-05-11 12:25:00,73.96,74.25,73.96,74.15,2000.0,73.96,74.25,73.96,74.15,2000.0
2015-05-11 12:30:00,74.14,74.2,74.04,74.09,2800.0,74.14,74.2,74.04,74.09,2800.0
2015-05-11 12:35:00,74.15,74.15,74.03,74.03,2000.0,74.15,74.15,74.03,74.03,2000.0
2015-05-11 12:40:00,74.06,74.13,74.02,74.07,3200.0,74.06,74.13,74.02,74.07,3200.0
2015-05-11 12:45:00,74.09,74.14,74.04,74.12,26700.0,74.09,74.14,74.04,74.12,26700.0
2015-05-11 12:50:00,74.11,74.2,74.11,74.15,3000.0,74.11,74.2,74.11,74.15,3000.0
2015-05-11 12:55:00,74.15,74.24,74.15,74.18,1400.0,74.15,74.24,74.15,74.18,1400.0
2015-05-11 13:00:00,74.17,74.31,74.15,74.25,4600.0,74.17,74.31,74.15,74.25,4600.0
2015-05-11 13:05:00,74.21,74.3,74.19,74.28,3500.0,74.21,74.3,74.19,74.28,3500.0
2015-05-11 13:10:00,74.29,74.34,74.29,74.32,3200.0,74.29,74.34,74.29,74.32,3200.0
2015-05-11 13:15:00,74.3,74.45,74.3,74.38,2900.0,74.3,74.45,74.3,74.38,2900.0
2015-05-11 13:20:00,74.4,74.49,74.36,74.47,4400.0,74.4,74.49,74.36,74.47,4400.0
2015-05-11 13:25:00,74.44,74.47,74.4,74.45,3000.0,74.44,74.47,74.4,74.45,3000.0
2015-05-11 13:30:00,74.42,74.47,74.41,74.41,4200.0,74.42,74.47,74.41,74.41,4200.0
2015-05-11 13:35:00,74.42,74.46,74.4,74.42,5400.0,74.42,74.46,74.4,74.42,5400.0
2015-05-11 13:40:00,74.41,74.44,74.38,74.4,4300.0,74.41,74.44,74.38,74.4,4300.0
2015-05-11 13:45:00,74.38,74.39,74.18,74.21,6100.0,74.38,74.39,74.18,74.21,6100.0
2015-05-11 13:50:00,74.17,74.24,74.12,74.24,9300.0,74.17,74.24,74.12,74.24,9300.0
2015-05-11 13:55:00,74.21,74.25,74.11,74.11,6900.0,74.21,74.25,74.11,74.11,6900.0
2015-05-11 14:00:00,74.12,74.24,74.11,74.2,2900.0,74.12,74.24,74.11,74.2,2900.0
2015-05-11 14:05:00,74.19,74.28,74.17,74.17,4300.0,74.19,74.28,74.17,74.17,4300.0
2015-05-11 14:10:00,74.15,74.2,74.13,74.16,4100.0,74.15,74.2,74.13,74.16,4100.0
2015-05-11 14:15:00,74.11,74.12,73.95,73.95,4800.0,74.11,74.12,73.95,73.95,4800.0
2015-05-11 14:20:00,73.95,74.09,73.92,74.04,3500.0,73.95,74.09,73.92,74.04,3500.0
2015-05-11 14:25:00,74.05,74.07,74.0,74.07,4100.0,74.05,74.07,74.0,74.07,4100.0
2015-05-11 14:30:00,74.05,74.06,74.02,74.04,4200.0,74.05,74.06,74.02,74.04,4200.0
2015-05-11 14:35:00,74.04,74.06,73.98,74.06,4600.0,74.04,74.06,73.98,74.06,4600.0
2015-05-11 14:40:00,74.07,74.15,74.07,74.12,5800.0,74.07,74.15,74.07,74.12,5800.0
2015-05-11 14:45:00,74.13,74.16,74.13,74.13,2100.0,74.13,74.16,74.13,74.13,2100.0
2015-05-11 14:50:00,74.13,74.15,74.0,74.0,6900.0,74.13,74.15,74.0,74.0,6900.0
2015-05-11 14:55:00,73.97,74.02,73.95,74.02,3900.0,73.97,74.02,73.95,74.02,3900.0
2015-05-11 15:00:00,74.01,74.01,73.85,73.88,5300.0,74.01,74.01,73.85,73.88,5300.0
2015-05-11 15:05:00,73.87,74.07,73.86,74.07,5200.0,73.87,74.07,73.86,74.07,5200.0
2015-05-11 15:10:00,74.05,74.1,74.02,74.04,6700.0,74.05,74.1,74.02,74.04,6700.0
2015-05-11 15:15:00,74.05,74.05,73.93,74.01,9600.0,74.05,74.05,73.93,74.01,9600.0
2015-05-11 15:20:00,74.01,74.08,74.01,74.06,5600.0,74.01,74.08,74.01,74.06,5600.0
2015-05-11 15:25:00,74.03,74.07,73.99,74.05,5800.0,74.03,74.07,73.99,74.05,5800.0
2015-05-11 15:30:00,74.03,74.05,73.91,73.93,14400.0,74.03,74.05,73.91,73.93,14400.0
2015-05-11 15:35:00,73.93,73.97,73.92,73.94,11700.0,73.93,73.97,73.92,73.94,11700.0
2015-05-11 15:40:00,73.95,74.07,73.95,74.07,13100.0,73.95,74.07,73.95,74.07,13100.0
2015-05-11 15:45:00,74.07,74.08,73.91,73.91,17700.0,74.07,74.08,73.91,73.91,17700.0
2015-05-11 15:50:00,73.94,74.05,73.94,74.03,18800.0,73.94,74.05,73.94,74.03,18800.0
2015-05-11 15:55:00,74.03,74.05,73.99,73.99,20100.0,74.03,74.05,73.99,73.99,20100.0
2015-05-12 09:30:00,73.0,73.24,72.55,72.94,20000.0,73.0,73.24,72.55,72.94,20000.0
2015-05-12 09:35:00,72.91,73.22,72.63,72.87,11500.0,72.91,73.22,72.63,72.87,11500.0
2015-05-12 09:40:00,72.88,73.04,72.12,72.39,8600.0,72.88,73.04,72.12,72.39,8600.0
2015-05-12 09:45:00,72.15,72.52,72.09,72.52,3600.0,72.15,72.52,72.09,72.52,3600.0
2015-05-12 09:50:00,72.61,73.04,72.59,72.84,11300.0,72.61,73.04,72.59,72.84,11300.0
2015-05-12 09:55:00,72.87,72.96,72.67,72.77,3300.0,72.87,72.96,72.67,72.77,3300.0
2015-05-12 10:00:00,72.72,72.83,72.44,72.83,20900.0,72.72,72.83,72.44,72.83,20900.0
2015-05-12 10:05:00,72.8,73.09,72.7,72.99,5500.0,72.8,73.09,72.7,72.99,5500.0
2015-05-12 10:10:00,72.98,73.11,72.78,73.03,7800.0,72.98,73.11,72.78,73.03,7800.0
2015-05-12 10:15:00,72.99,73.16,72.81,72.81,6200.0,72.99,73.16,72.81,72.81,6200.0
2015-05-12 10:20:00,72.84,72.93,72.76,72.88,2500.0,72.84,72.93,72.76,72.88,2500.0
2015-05-12 10:25:00,72.87,72.96,72.74,72.75,2600.0,72.87,72.96,72.74,72.75,2600.0
2015-05-12 10:30:00,72.8,73.05,72.8,73.05,2600.0,72.8,73.05,72.8,73.05,2600.0
2015-05-12 10:35:00,73.03,73.47,72.93,73.47,3800.0,73.03,73.47,72.93,73.47,3800.0
2015-05-12 10:40:00,73.44,73.6,73.38,73.52,5300.0,73.44,73.6,73.38,73.52,5300.0
2015-05-12 10:45:00,73.54,73.65,73.45,73.45,4700.0,73.54,73.65,73.45,73.45,4700.0
2015-05-12 10:50:00,73.47,73.62,73.44,73.55,4100.0,73.47,73.62,73.44,73.55,4100.0
2015-05-12 10:55:00,73.53,73.68,73.49,73.6,5400.0,73.53,73.68,73.49,73.6,5400.0
2015-05-12 11:00:00,73.61,73.65,73.55,73.65,4500.0,73.61,73.65,73.55,73.65,4500.0
2015-05-12 11:05:00,73.66,73.74,73.51,73.51,4700.0,73.66,73.74,73.51,73.51,4700.0
2015-05-12 11:10:00,73.54,73.58,73.39,73.39,56500.0,73.54,73.58,73.39,73.39,56500.0
2015-05-12 11:15:00,73.44,73.5,73.3,73.36,3800.0,73.44,73.5,73.3,73.36,3800.0
2015-05-12 11:20:00,73.33,73.59,73.33,73.54,3900.0,73.33,73.59,73.33,73.54,3900.0
2015-05-12 11:25:00,73.57,73.59,73.46,73.51,2200.0,73.57,73.59,73.46,73.51,2200.0
2015-05-12 11:30:00,73.52,73.55,73.42,73.51,3700.0,73.52,73.55,73.42,73.51,3700.0
2015-05-12 11:35:00,73.5,73.53,73.4,73.49,34300.0,73.5,73.53,73.4,73.49,34300.0
2015-05-12 11:40:00,73.47,73.55,73.47,73.5,3400.0,73.47,73.55,73.47,73.5,3400.0
2015-05-12 11:45:00,73.51,73.65,73.51,73.65,1200.0,73.51,73.65,73.51,73.65,1200.0
2015-05-12 11:50:00,73.67,73.7,73.63,73.66,4700.0,73.67,73.7,73.63,73.66,4700.0
2015-05-12 11:55:00,73.69,73.76,73.66,73.76,5000.0,73.69,73.76,73.66,73.76,5000.0
2015-05-12 12:00:00,73.78,73.86,73.74,73.77,3900.0,73.78,73.86,73.74,73.77,3900.0
2015-05-12 12:05:00,73.78,73.81,73.74,73.77,8300.0,73.78,73.81,73.74,73.77,8300.0
2015-05-12 12:10:00,73.75,73.84,73.74,73.84,9800.0,73.75,73.84,73.74,73.84,9800.0
2015-05-12 12:15:00,73.83,73.85,73.74,73.77,3200.0,73.83,73.85,73.74,73.77,3200.0
2015-05-12 12:20:00,73.76,73.91,73.74,73.83,8500.0,73.76,73.91,73.74,73.83,8500.0
2015-05-12 12:25:00,73.79,73.89,73.77,73.82,3400.0,73.79,73.89,73.77,73.82,3400.0
2015-05-12 12:30:00,73.83,73.88,73.78,73.88,2600.0,73.83,73.88,73.78,73.88,2600.0
2015-05-12 12:35:00,73.86,73.97,73.81,73.97,3700.0,73.86,73.97,73.81,73.97,3700.0
2015-05-12 12:40:00,73.98,74.04,73.91,73.97,2900.0,73.98,74.04,73.91,73.97,2900.0
2015-05-12 12:45:00,73.94,73.99,73.93,73.99,2400.0,73.94,73.99,73.93,73.99,2400.0
2015-05-12 12:50:00,73.95,74.12,73.94,74.08,5300.0,73.95,74.12,73.94,74.08,5300.0
2015-05-12 12:55:00,74.06,74.12,74.04,74.12,1400.0,74.06,74.12,74.04,74.12,1400.0
2015-05-12 13:00:00,74.08,74.12,74.02,74.04,2800.0,74.08,74.12,74.02,74.04,2800.0
2015-05-12 13:05:00,74.04,74.15,74.04,74.15,5800.0,74.04,74.15,74.04,74.15,5800.0
2015-05-12 13:10:00,74.16,74.36,74.16,74.35,4200.0,74.16,74.36,74.16,74.35,4200.0
2015-05-12 13:15:00,74.36,74.36,74.15,74.15,4600.0,74.36,74.36,74.15,74.15,4600.0
2015-05-12 13:20:00,74.18,74.27,74.18,74.27,2500.0,74.18,74.27,74.18,74.27,2500.0
2015-05-12 13:25:00,74.21,74.24,74.2,74.23,4000.0,74.21,74.24,74.2,74.23,4000.0
2015-05-12 13:30:00,74.23,74.28,74.22,74.24,5600.0,74.23,74.28,74.22,74.24,5600.0
2015-05-12 13:35:00,74.22,74.29,74.22,74.28,8100.0,74.22,74.29,74.22,74.28,8100.0
2015-05-12 13:40:00,74.28,74.33,74.27,74.33,4400.0,74.28,74.33,74.27,74.33,4400.0
2015-05-12 13:45:00,74.31,74.39,74.3,74.35,5000.0,74.31,74.39,74.3,74.35,5000.0
2015-05-12 13:50:00,74.35,74.47,74.34,74.41,9800.0,74.35,74.47,74.34,74.41,9800.0
2015-05-12 13:55:00,74.42,74.56,74.41,74.56,13300.0,74.42,74.56,74.41,74.56,13300.0
2015-05-12 14:00:00,74.54,74.6,74.54,74.59,8700.0,74.54,74.6,74.54,74.59,8700.0
2015-05-12 14:05:00,74.59,74.62,74.57,74.59,6100.0,74.59,74.62,74.57,74.59,6100.0
2015-05-12 14:10:00,74.6,74.66,74.59,74.64,15500.0,74.6,74.66,74.59,74.64,15500.0
2015-05-12 14:15:00,74.61,74.66,74.59,74.66,7100.0,74.61,74.66,74.59,74.66,7100.0
2015-05-12 14:20:00,74.63,74.68,74.62,74.65,5100.0,74.63,74.68,74.62,74.65,5100.0
2015-05-12 14:25:00,74.65,74.77,74.63,74.75,9500.0,74.65,74.77,74.63,74.75,9500.0
2015-05-12 14:30:00,74.77,74.92,74.76,74.84,14300.0,74.77,74.92,74.76,74.84,14300.0
2015-05-12 14:35:00,74.84,74.98,74.83,74.86,4200.0,74.84,74.98,74.83,74.86,4200.0
2015-05-12 14:40:00,74.89,74.96,74.89,74.91,17000.0,74.89,74.96,74.89,74.91,17000.0
2015-05-12 14:45:00,74.91,74.95,74.91,74.92,8300.0,74.91,74.95,74.91,74.92,8300.0
2015-05-12 14:50:00,74.9,74.95,74.81,74.81,8900.0,74.9,74.95,74.81,74.81,8900.0
2015-05-12 14:55:00,74.8,74.8,74.47,74.54,15000.0,74.8,74.8,74.47,74.54,15000.0
2015-05-12 15:00:00,74.54,74.57,74.43,74.45,16100.0,74.54,74.57,74.43,74.45,16100.0
2015-05-12 15:05:00,74.45,74.54,74.4,74.52,7500.0,74.45,74.54,74.4,74.52,7500.0
2015-05-12 15:10:00,74.48,74.55,74.37,74.4,39600.0,74.48,74.55,74.37,74.4,39600.0
2015-05-12 15:15:00,74.4,74.5,74.4,74.48,17500.0,74.4,74.5,74.4,74.48,17500.0
2015-05-12 15:20:00,74.48,74.51,74.47,74.5,11500.0,74.48,74.51,74.47,74.5,11500.0
2015-05-12 15:25:00,74.49,74.53,74.41,74.5,10100.0,74.49,74.53,74.41,74.5,10100.0
2015-05-12 15:30:00,74.47,74.5,74.41,74.43,13700.0,74.47,74.5,74.41,74.43,13700.0
2015-05-12 15:35:00,74.42,74.42,74.33,74.36,10000.0,74.42,74.42,74.33,74.36,10000.0
2015-05-12 15:40:00,74.34,74.35,74.27,74.32,11500.0,74.34,74.35,74.27,74.32,11500.0
2015-05-12 15:45:00,74.3,74.36,74.28,74.36,13800.0,74.3,74.36,74.28,74.36,13800.0
2015-05-12 15:50:00,74.37,74.4,74.3,74.4,13500.0,74.37,74.4,74.3,74.4,13500.0
2015-05-12 15:55:00,74.4,74.4,74.25,74.27,16800.0,74.4,74.4,74.25,74.27,16800.0
2015-05-13 09:30:00,74.39,74.39,73.85,74.02,8800.0,74.39,74.39,73.85,74.02,8800.0
2015-05-13 09:35:00,74.29,74.8,74.18,74.39,7800.0,74.29,74.8,74.18,74.39,7800.0
2015-05-13 09:40:00,74.26,74.69,74.17,74.67,32200.0,74.26,74.69,74.17,74.67,32200.0
2015-05-13 09:45:00,74.67,74.68,74.11,74.22,6600.0,74.67,74.68,74.11,74.22,6600.0
2015-05-13 09:50:00,74.22,74.44,73.95,73.95,6100.0,74.22,74.44,73.95,73.95,6100.0
2015-05-13 09:55:00,73.93,73.97,73.81,73.81,9300.0,73.93,73.97,73.81,73.81,9300.0
2015-05-13 10:00:00,73.81,73.87,73.46,73.87,12900.0,73.81,73.87,73.46,73.87,12900.0
2015-05-13 10:05:00,73.86,73.95,73.72,73.87,153100.0,73.86,73.95,73.72,73.87,153100.0
2015-05-13 10:10:00,73.9,74.51,73.9,74.51,13700.0,73.9,74.51,73.9,74.51,13700.0
2015-05-13 10:15:00,74.48,74.49,74.07,74.14,58500.0,74.48,74.49,74.07,74.14,58500.0
2015-05-13 10:20:00,74.18,74.46,74.11,74.25,15300.0,74.18,74.46,74.11,74.25,15300.0
2015-05-13 10:25:00,74.26,74.38,74.18,74.36,7600.0,74.26,74.38,74.18,74.36,7600.0
2015-05-13 10:30:00,74.35,74.36,74.1,74.3,13800.0,74.35,74.36,74.1,74.3,13800.0
2015-05-13 10:35:00,74.3,74.42,74.23,74.33,16700.0,74.3,74.42,74.23,74.33,16700.0
2015-05-13 10:40:00,74.31,74.55,74.29,74.42,18400.0,74.31,74.55,74.29,74.42,18400.0
2015-05-13 10:45:00,74.37,74.61,74.37,74.61,15700.0,74.37,74.61,74.37,74.61,15700.0
2015-05-13 10:50:00,74.6,74.73,74.52,74.72,27900.0,74.6,74.73,74.52,74.72,27900.0
2015-05-13 10:55:00,74.69,74.95,74.59,74.61,38100.0,74.69,74.95,74.59,74.61,38100.0
2015-05-13 11:00:00,74.62,74.84,74.46,74.84,29500.0,74.62,74.84,74.46,74.84,29500.0
2015-05-13 11:05:00,74.81,74.81,74.51,74.55,24200.0,74.81,74.81,74.51,74.55,24200.0
2015-05-13 11:10:00,74.59,74.62,74.37,74.51,20100.0,74.59,74.62,74.37,74.51,20100.0
2015-05-13 11:15:00,74.49,74.57,74.48,74.57,18000.0,74.49,74.57,74.48,74.57,18000.0
2015-05-13 11:20:00,74.56,74.6,74.2,74.25,16200.0,74.56,74.6,74.2,74.25,16200.0
2015-05-13 11:25:00,74.21,74.23,74.13,74.17,5800.0,74.21,74.23,74.13,74.17,5800.0
2015-05-13 11:30:00,74.15,74.34,74.15,74.26,15900.0,74.15,74.34,74.15,74.26,15900.0
2015-05-13 11:35:00,74.26,74.27,74.08,74.14,4900.0,74.26,74.27,74.08,74.14,4900.0
2015-05-13 11:40:00,74.12,74.25,74.11,74.19,7100.0,74.12,74.25,74.11,74.19,7100.0
2015-05-13 11:45:00,74.15,74.28,74.13,74.22,7600.0,74.15,74.28,74.13,74.22,7600.0
2015-05-13 11:50:00,74.21,74.21,74.09,74.14,5200.0,74.21,74.21,74.09,74.14,5200.0
2015-05-13 11:55:00,74.12,74.19,74.01,74.1,8300.0,74.12,74.19,74.01,74.1,8300.0
2015-05-13 12:00:00,74.12,74.25,74.11,74.19,6600.0,74.12,74.25,74.11,74.19,6600.0
2015-05-13 12:05:00,74.2,74.22,74.15,74.16,6700.0,74.2,74.22,74.15,74.16,6700.0
2015-05-13 12:10:00,74.16,74.28,74.15,74.23,5100.0,74.16,74.28,74.15,74.23,5100.0
2015-05-13 12:15:00,74.22,74.25,74.2,74.25,3600.0,74.22,74.25,74.2,74.25,3600.0
2015-05-13 12:20:00,74.28,74.29,74.23,74.27,6300.0,74.28,74.29,74.23,74.27,6300.0
2015-05-13 12:25:00,74.26,74.28,74.17,74.2,5600.0,74.26,74.28,74.17,74.2,5600.0
2015-05-13 12:30:00,74.21,74.3,74.18,74.3,5600.0,74.21,74.3,74.18,74.3,5600.0
2015-05-13 12:35:00,74.3,74.45,74.29,74.43,6800.0,74.3,74.45,74.29,74.43,6800.0
2015-05-13 12:40:00,74.43,74.5,74.41,74.45,8200.0,74.43,74.5,74.41,74.45,8200.0
2015-05-13 12:45:00,74.47,74.57,74.46,74.53,7800.0,74.47,74.57,74.46,74.53,7800.0
2015-05-13 12:50:00,74.54,74.67,74.52,74.65,18400.0,74.54,74.67,74.52,74.65,18400.0
2015-05-13 12:55:00,74.65,74.73,74.63,74.72,5800.0,74.65,74.73,74.63,74.72,5800.0
2015-05-13 13:00:00,74.7,74.85,74.7,74.85,4400.0,74.7,74.85,74.7,74.85,4400.0
2015-05-13 13:05:00,74.86,74.86,74.73,74.73,10200.0,74.86,74.86,74.73,74.73,10200.0
2015-05-13 13:10:00,74.74,74.77,74.72,74.73,4000.0,74.74,74.77,74.72,74.73,4000.0
2015-05-13 13:15:00,74.74,74.75,74.65,74.69,4900.0,74.74,74.75,74.65,74.69,4900.0
2015-05-13 13:20:00,74.7,74.73,74.62,74.65,7300.0,74.7,74.73,74.62,74.65,7300.0
2015-05-13 13:25:00,74.65,74.81,74.63,74.8,14500.0,74.65,74.81,74.63,74.8,14500.0
2015-05-13 13:30:00,74.83,74.91,74.81,74.87,16700.0,74.83,74.91,74.81,74.87,16700.0
2015-05-13 13:35:00,74.87,74.88,74.79,74.83,12000.0,74.87,74.88,74.79,74.83,12000.0
2015-05-13 13:40:00,74.85,75.12,74.85,74.87,48300.0,74.85,75.12,74.85,74.87,48300.0
2015-05-13 13:45:00,74.88,74.89,74.77,74.81,5600.0,74.88,74.89,74.77,74.81,5600.0
2015-05-13 13:50:00,74.79,74.8,74.71,74.78,11400.0,74.79,74.8,74.71,74.78,11400.0
2015-05-13 13:55:00,74.78,74.82,74.64,74.64,10000.0,74.78,74.82,74.64,74.64,10000.0
2015-05-13 14:00:00,74.66,74.72,74.63,74.72,2000.0,74.66,74.72,74.63,74.72,2000.0
2015-05-13 14:05:00,74.72,74.81,74.68,74.68,3300.0,74.72,74.81,74.68,74.68,3300.0
2015-05-13 14:10:00,74.68,74.68,74.61,74.65,4000.0,74.68,74.68,74.61,74.65,4000.0
2015-05-13 14:15:00,74.63,74.64,74.4,74.4,6000.0,74.63,74.64,74.4,74.4,6000.0
2015-05-13 14:20:00,74.4,74.4,74.31,74.32,6200.0,74.4,74.4,74.31,74.32,6200.0
2015-05-13 14:25:00,74.3,74.46,74.28,74.44,4500.0,74.3,74.46,74.28,74.44,4500.0
2015-05-13 14:30:00,74.43,74.47,74.41,74.42,3500.0,74.43,74.47,74.41,74.42,3500.0
2015-05-13 14:35:00,74.41,74.5,74.4,74.5,6000.0,74.41,74.5,74.4,74.5,6000.0
2015-05-13 14:40:00,74.5,74.59,74.5,74.59,4100.0,74.5,74.59,74.5,74.59,4100.0
2015-05-13 14:45:00,74.6,74.61,74.51,74.55,5600.0,74.6,74.61,74.51,74.55,5600.0
2015-05-13 14:50:00,74.52,74.58,74.41,74.56,12900.0,74.52,74.58,74.41,74.56,12900.0
2015-05-13 14:55:00,74.52,74.58,74.46,74.58,6200.0,74.52,74.58,74.46,74.58,6200.0
2015-05-13 15:00:00,74.59,74.81,74.58,74.68,16200.0,74.59,74.81,74.58,74.68,16200.0
2015-05-13 15:05:00,74.71,74.82,74.71,74.77,9400.0,74.71,74.82,74.71,74.77,9400.0
2015-05-13 15:10:00,74.77,74.97,74.73,74.96,21800.0,74.77,74.97,74.73,74.96,21800.0
2015-05-13 15:15:00,74.97,75.08,74.92,74.98,33800.0,74.97,75.08,74.92,74.98,33800.0
2015-05-13 15:20:00,74.95,75.16,74.89,75.15,41500.0,74.95,75.16,74.89,75.15,41500.0
2015-05-13 15:25:00,75.15,75.27,75.07,75.24,43100.0,75.15,75.27,75.07,75.24,43100.0
2015-05-13 15:30:00,75.25,75.3,75.03,75.26,62100.0,75.25,75.3,75.03,75.26,62100.0
2015-05-13 15:35:00,75.24,75.26,75.08,75.18,56500.0,75.24,75.26,75.08,75.18,56500.0
2015-05-13 15:40:00,75.17,75.31,75.15,75.25,52400.0,75.17,75.31,75.15,75.25,52400.0
2015-05-13 15:45:00,75.24,75.27,74.92,75.16,55600.0,75.24,75.27,74.92,75.16,55600.0
2015-05-13 15:50:00,75.15,75.2,75.09,75.19,49900.0,75.15,75.2,75.09,75.19,49900.0
2015-05-13 15:55:00,75.19,75.21,75.07,75.15,53900.0,75.19,75.21,75.07,75.15,53900.0
2015-05-14 09:30:00,75.34,75.4,75.32,75.34,7700.0,75.34,75.4,75.32,75.34,7700.0
2015-05-14 09:35:00,75.33,75.33,74.77,75.11,4000.0,75.33,75.33,74.77,75.11,4000.0
2015-05-14 09:40:00,74.98,75.36,74.63,74.89,49400.0,74.98,75.36,74.63,74.89,49400.0
2015-05-14 09:45:00,74.93,74.95,74.46,74.95,16100.0,74.93,74.95,74.46,74.95,16100.0
2015-05-14 09:50:00,74.95,75.13,74.95,75.12,16100.0,74.95,75.13,74.95,75.12,16100.0
2015-05-14 09:55:00,75.04,75.35,75.04,75.23,4100.0,75.04,75.35,75.04,75.23,4100.0
2015-05-14 10:00:00,75.3,75.78,75.28,75.7,18200.0,75.3,75.78,75.28,75.7,18200.0
2015-05-14 10:05:00,75.69,75.91,75.5,75.91,38500.0,75.69,75.91,75.5,75.91,38500.0
2015-05-14 10:10:00,75.85,75.97,75.7,75.91,30100.0,75.85,75.97,75.7,75.91,30100.0
2015-05-14 10:15:00,75.98,75.98,75.75,75.84,20500.0,75.98,75.98,75.75,75.84,20500.0
2015-05-14 10:20:00,75.85,75.99,75.59,75.59,46300.0,75.85,75.99,75.59,75.59,46300.0
2015-05-14 10:25:00,75.63,75.99,75.6,75.97,59800.0,75.63,75.99,75.6,75.97,59800.0
2015-05-14 10:30:00,75.98,75.98,75.73,75.82,8400.0,75.98,75.98,75.73,75.82,8400.0
2015-05-14 10:35:00,75.81,75.99,75.75,75.98,16900.0,75.81,75.99,75.75,75.98,16900.0
2015-05-14 10:40:00,75.98,76.0,75.82,75.87,11800.0,75.98,76.0,75.82,75.87,11800.0
2015-05-14 10:45:00,75.9,75.96,75.87,75.92,8500.0,75.9,75.96,75.87,75.92,8500.0
2015-05-14 10:50:00,75.9,76.28,75.87,76.25,51100.0,75.9,76.28,75.87,76.25,51100.0
2015-05-14 10:55:00,76.24,76.53,76.19,76.26,59000.0,76.24,76.53,76.19,76.26,59000.0
2015-05-14 11:00:00,76.19,76.48,76.19,76.42,31800.0,76.19,76.48,76.19,76.42,31800.0
2015-05-14 11:05:00,76.43,76.7,76.36,76.7,39200.0,76.43,76.7,76.36,76.7,39200.0
2015-05-14 11:10:00,76.73,76.78,76.55,76.78,61000.0,76.73,76.78,76.55,76.78,61000.0
2015-05-14 11:15:00,76.76,76.9,76.64,76.75,28000.0,76.76,76.9,76.64,76.75,28000.0
2015-05-14 11:20:00,76.78,77.14,76.68,77.14,62200.0,76.78,77.14,76.68,77.14,62200.0
2015-05-14 11:25:00,77.14,77.14,76.36,76.46,57100.0,77.14,77.14,76.36,76.46,57100.0
2015-05-14 11:30:00,76.43,76.44,76.25,76.36,5400.0,76.43,76.44,76.25,76.36,5400.0
2015-05-14 11:35:00,76.36,76.36,76.21,76.25,5400.0,76.36,76.36,76.21,76.25,5400.0
2015-05-14 11:40:00,76.27,76.38,76.12,76.12,9400.0,76.27,76.38,76.12,76.12,9400.0
2015-05-14 11:45:00,76.16,76.26,76.04,76.23,11700.0,76.16,76.26,76.04,76.23,11700.0
2015-05-14 11:50:00,76.26,76.26,76.04,76.09,11300.0,76.26,76.26,76.04,76.09,11300.0
2015-05-14 11:55:00,76.11,76.13,76.05,76.11,5400.0,76.11,76.13,76.05,76.11,5400.0
2015-05-14 12:00:00,76.12,76.19,76.03,76.16,10500.0,76.12,76.19,76.03,76.16,10500.0
2015-05-14 12:05:00,76.19,76.19,76.04,76.04,4600.0,76.19,76.19,76.04,76.04,4600.0
2015-05-14 12:10:00,76.07,76.19,76.07,76.17,10900.0,76.07,76.19,76.07,76.17,10900.0
2015-05-14 12:15:00,76.17,76.21,76.08,76.19,7000.0,76.17,76.21,76.08,76.19,7000.0
2015-05-14 12:20:00,76.18,76.21,76.15,76.2,4500.0,76.18,76.21,76.15,76.2,4500.0
2015-05-14 12:25:00,76.21,76.21,76.1,76.1,5700.0,76.21,76.21,76.1,76.1,5700.0
2015-05-14 12:30:00,76.1,76.21,76.09,76.11,4700.0,76.1,76.21,76.09,76.11,4700.0
2015-05-14 12:35:00,76.09,76.21,76.09,76.12,3500.0,76.09,76.21,76.09,76.12,3500.0
2015-05-14 12:40:00,76.15,76.18,76.11,76.12,3000.0,76.15,76.18,76.11,76.12,3000.0
2015-05-14 12:45:00,76.12,76.16,76.09,76.15,3100.0,76.12,76.16,76.09,76.15,3100.0
2015-05-14 12:50:00,76.16,76.2,76.15,76.16,3300.0,76.16,76.2,76.15,76.16,3300.0
2015-05-14 12:55:00,76.2,76.21,76.14,76.15,6900.0,76.2,76.21,76.14,76.15,6900.0
2015-05-14 13:00:00,76.2,76.2,76.1,76.12,14300.0,76.2,76.2,76.1,76.12,14300.0
2015-05-14 13:05:00,76.12,76.13,76.04,76.1,7000.0,76.12,76.13,76.04,76.1,7000.0
2015-05-14 13:10:00,76.1,76.12,76.02,76.07,3300.0,76.1,76.12,76.02,76.07,3300.0
2015-05-14 13:15:00,76.03,76.11,76.02,76.05,5900.0,76.03,76.11,76.02,76.05,5900.0
2015-05-14 13:20:00,76.03,76.06,75.95,75.95,7100.0,76.03,76.06,75.95,75.95,7100.0
2015-05-14 13:25:00,75.95,76.06,75.91,76.03,9200.0,75.95,76.06,75.91,76.03,9200.0
2015-05-14 13:30:00,76.02,76.12,75.99,76.11,4000.0,76.02,76.12,75.99,76.11,4000.0
2015-05-14 13:35:00,76.1,76.11,76.01,76.01,3500.0,76.1,76.11,76.01,76.01,3500.0
2015-05-14 13:40:00,76.03,76.05,75.9,75.96,12800.0,76.03,76.05,75.9,75.96,12800.0
2015-05-14 13:45:00,75.96,76.01,75.91,75.91,10800.0,75.96,76.01,75.91,75.91,10800.0
2015-05-14 13:50:00,75.95,76.09,75.91,75.95,13100.0,75.95,76.09,75.91,75.95,13100.0
2015-05-14 13:55:00,75.95,76.0,75.92,75.95,16600.0,75.95,76.0,75.92,75.95,16600.0
2015-05-14 14:00:00,75.97,76.05,75.93,75.97,4900.0,75.97,76.05,75.93,75.97,4900.0
2015-05-14 14:05:00,76.0,76.01,75.97,76.0,4500.0,76.0,76.01,75.97,76.0,4500.0
2015-05-14 14:10:00,76.01,76.01,75.94,75.95,8600.0,76.01,76.01,75.94,75.95,8600.0
2015-05-14 14:15:00,75.96,76.04,75.95,75.96,49500.0,75.96,76.04,75.95,75.96,49500.0
2015-05-14 14:20:00,75.94,76.0,75.93,75.99,6700.0,75.94,76.0,75.93,75.99,6700.0
2015-05-14 14:25:00,75.99,76.0,75.95,75.97,10100.0,75.99,76.0,75.95,75.97,10100.0
2015-05-14 14:30:00,75.95,76.03,75.95,76.01,7600.0,75.95,76.03,75.95,76.01,7600.0
2015-05-14 14:35:00,76.0,76.03,75.95,76.0,16100.0,76.0,76.03,75.95,76.0,16100.0
2015-05-14 14:40:00,76.01,76.04,75.97,75.98,10600.0,76.01,76.04,75.97,75.98,10600.0
2015-05-14 14:45:00,75.99,76.03,75.97,75.97,13000.0,75.99,76.03,75.97,75.97,13000.0
2015-05-14 14:50:00,75.98,76.01,75.95,76.0,22600.0,75.98,76.01,75.95,76.0,22600.0
2015-05-14 14:55:00,75.98,76.02,75.96,76.01,25700.0,75.98,76.02,75.96,76.01,25700.0
2015-05-14 15:00:00,75.98,76.02,75.97,75.98,17700.0,75.98,76.02,75.97,75.98,17700.0
2015-05-14 15:05:00,75.99,76.03,75.97,76.02,19400.0,75.99,76.03,75.97,76.02,19400.0
2015-05-14 15:10:00,76.02,76.08,75.98,76.02,11100.0,76.02,76.08,75.98,76.02,11100.0
2015-05-14 15:15:00,76.03,76.03,75.92,76.0,27700.0,76.03,76.03,75.92,76.0,27700.0
2015-05-14 15:20:00,75.98,76.01,75.96,76.0,13200.0,75.98,76.01,75.96,76.0,13200.0
2015-05-14 15:25:00,75.98,76.04,75.95,76.02,22500.0,75.98,76.04,75.95,76.02,22500.0
2015-05-14 15:30:00,76.03,76.08,75.97,75.99,16000.0,76.03,76.08,75.97,75.99,16000.0
2015-05-14 15:35:00,75.98,76.01,75.97,75.99,19800.0,75.98,76.01,75.97,75.99,19800.0
2015-05-14 15:40:00,75.98,76.01,75.97,75.98,23100.0,75.98,76.01,75.97,75.98,23100.0
2015-05-14 15:45:00,76.0,76.11,75.96,76.05,42400.0,76.0,76.11,75.96,76.05,42400.0
2015-05-14 15:50:00,76.07,76.11,76.02,76.03,16000.0,76.07,76.11,76.02,76.03,16000.0
2015-05-14 15:55:00,76.03,76.04,75.97,76.01,27500.0,76.03,76.04,75.97,76.01,27500.0
2015-05-15 09:30:00,76.01,76.35,75.88,76.0,6600.0,76.01,76.35,75.88,76.0,6600.0
2015-05-15 09:35:00,76.13,76.21,75.86,75.86,1000.0,76.13,76.21,75.86,75.86,1000.0
2015-05-15 09:40:00,75.61,75.76,75.04,75.7,43700.0,75.61,75.76,75.04,75.7,43700.0
2015-05-15 09:45:00,75.81,75.89,75.48,75.83,10900.0,75.81,75.89,75.48,75.83,10900.0
2015-05-15 09:50:00,75.77,75.78,75.26,75.26,6800.0,75.77,75.78,75.26,75.26,6800.0
2015-05-15 09:55:00,75.26,75.53,75.22,75.51,7200.0,75.26,75.53,75.22,75.51,7200.0
2015-05-15 10:00:00,75.4,75.4,75.11,75.36,10100.0,75.4,75.4,75.11,75.36,10100.0
2015-05-15 10:05:00,75.36,75.69,75.29,75.69,5300.0,75.36,75.69,75.29,75.69,5300.0
2015-05-15 10:10:00,75.66,75.73,75.43,75.52,11600.0,75.66,75.73,75.43,75.52,11600.0
2015-05-15 10:15:00,75.55,75.74,75.55,75.61,3400.0,75.55,75.74,75.55,75.61,3400.0
2015-05-15 10:20:00,75.69,75.91,75.69,75.75,2800.0,75.69,75.91,75.69,75.75,2800.0
2015-05-15 10:25:00,75.72,75.98,75.71,75.98,6200.0,75.72,75.98,75.71,75.98,6200.0
2015-05-15 10:30:00,75.97,76.03,75.7,75.7,22900.0,75.97,76.03,75.7,75.7,22900.0
2015-05-15 10:35:00,75.71,75.91,75.61,75.78,16300.0,75.71,75.91,75.61,75.78,16300.0
2015-05-15 10:40:00,75.7,75.84,75.66,75.81,10000.0,75.7,75.84,75.66,75.81,10000.0
2015-05-15 10:45:00,75.81,75.82,75.67,75.69,19300.0,75.81,75.82,75.67,75.69,19300.0
2015-05-15 10:50:00,75.67,75.73,75.44,75.46,10800.0,75.67,75.73,75.44,75.46,10800.0
2015-05-15 10:55:00,75.51,75.59,75.51,75.59,700.0,75.51,75.59,75.51,75.59,700.0
2015-05-15 11:00:00,75.6,75.6,75.45,75.45,4500.0,75.6,75.6,75.45,75.45,4500.0
2015-05-15 11:05:00,75.57,75.66,75.56,75.63,1400.0,75.57,75.66,75.56,75.63,1400.0
2015-05-15 11:10:00,75.66,75.66,75.54,75.54,1400.0,75.66,75.66,75.54,75.54,1400.0
2015-05-15 11:15:00,75.57,75.66,75.42,75.46,4700.0,75.57,75.66,75.42,75.46,4700.0
2015-05-15 11:20:00,75.57,75.57,75.51,75.51,300.0,75.57,75.57,75.51,75.51,300.0
2015-05-15 11:25:00,75.46,75.53,75.39,75.39,2100.0,75.46,75.53,75.39,75.39,2100.0
2015-05-15 11:30:00,75.34,75.41,75.32,75.35,1500.0,75.34,75.41,75.32,75.35,1500.0
2015-05-15 11:35:00,75.36,75.53,75.35,75.36,6600.0,75.36,75.53,75.35,75.36,6600.0
2015-05-15 11:40:00,75.33,75.52,75.3,75.48,11800.0,75.33,75.52,75.3,75.48,11800.0
2015-05-15 11:45:00,75.44,75.54,75.38,75.5,13800.0,75.44,75.54,75.38,75.5,13800.0
2015-05-15 11:50:00,75.52,75.56,75.45,75.55,8800.0,75.52,75.56,75.45,75.55,8800.0
2015-05-15 11:55:00,75.54,75.54,75.46,75.54,2900.0,75.54,75.54,75.46,75.54,2900.0
2015-05-15 12:00:00,75.56,75.56,75.52,75.53,1600.0,75.56,75.56,75.52,75.53,1600.0
2015-05-15 12:05:00,75.58,75.58,75.46,75.49,3200.0,75.58,75.58,75.46,75.49,3200.0
2015-05-15 12:10:00,75.49,75.52,75.45,75.47,3000.0,75.49,75.52,75.45,75.47,3000.0
2015-05-15 12:15:00,75.49,75.53,75.45,75.48,12000.0,75.49,75.53,75.45,75.48,12000.0
2015-05-15 12:20:00,75.48,75.53,75.48,75.52,4500.0,75.48,75.53,75.48,75.52,4500.0
2015-05-15 12:25:00,75.52,75.57,75.48,75.52,3300.0,75.52,75.57,75.48,75.52,3300.0
2015-05-15 12:30:00,75.53,75.56,75.5,75.5,1000.0,75.53,75.56,75.5,75.5,1000.0
2015-05-15 12:35:00,75.55,75.56,75.53,75.53,1700.0,75.55,75.56,75.53,75.53,1700.0
2015-05-15 12:40:00,75.54,75.56,75.48,75.55,2000.0,75.54,75.56,75.48,75.55,2000.0
2015-05-15 12:45:00,75.56,75.58,75.49,75.54,3300.0,75.56,75.58,75.49,75.54,3300.0
2015-05-15 12:50:00,75.56,75.6,75.49,75.49,3200.0,75.56,75.6,75.49,75.49,3200.0
2015-05-15 12:55:00,75.51,75.58,75.5,75.54,2100.0,75.51,75.58,75.5,75.54,2100.0
2015-05-15 13:00:00,75.55,75.56,75.39,75.47,7200.0,75.55,75.56,75.39,75.47,7200.0
2015-05-15 13:05:00,75.44,75.45,75.31,75.45,2800.0,75.44,75.45,75.31,75.45,2800.0
2015-05-15 13:10:00,75.39,75.5,75.36,75.5,14800.0,75.39,75.5,75.36,75.5,14800.0
2015-05-15 13:15:00,75.45,75.54,75.45,75.54,11300.0,75.45,75.54,75.45,75.54,11300.0
2015-05-15 13:20:00,75.5,75.53,75.48,75.5,7000.0,75.5,75.53,75.48,75.5,7000.0
2015-05-15 13:25:00,75.5,75.52,75.45,75.51,13200.0,75.5,75.52,75.45,75.51,13200.0
2015-05-15 13:30:00,75.5,75.51,75.47,75.49,22400.0,75.5,75.51,75.47,75.49,22400.0
2015-05-15 13:35:00,75.49,75.51,75.47,75.48,9200.0,75.49,75.51,75.47,75.48,9200.0
2015-05-15 13:40:00,75.48,75.58,75.48,75.58,6700.0,75.48,75.58,75.48,75.58,6700.0
2015-05-15 13:45:00,75.56,75.59,75.48,75.5,2600.0,75.56,75.59,75.48,75.5,2600.0
2015-05-15 13:50:00,75.51,75.54,75.48,75.49,1700.0,75.51,75.54,75.48,75.49,1700.0
2015-05-15 13:55:00,75.49,75.5,75.43,75.5,19600.0,75.49,75.5,75.43,75.5,19600.0
2015-05-15 14:00:00,75.48,75.52,75.47,75.48,19700.0,75.48,75.52,75.47,75.48,19700.0
2015-05-15 14:05:00,75.48,75.5,75.44,75.48,23200.0,75.48,75.5,75.44,75.48,23200.0
2015-05-15 14:10:00,75.49,75.52,75.47,75.51,21400.0,75.49,75.52,75.47,75.51,21400.0
2015-05-15 14:15:00,75.52,75.54,75.48,75.5,3100.0,75.52,75.54,75.48,75.5,3100.0
2015-05-15 14:20:00,75.52,75.52,75.47,75.47,9400.0,75.52,75.52,75.47,75.47,9400.0
2015-05-15 14:25:00,75.48,75.51,75.48,75.49,6800.0,75.48,75.51,75.48,75.49,6800.0
2015-05-15 14:30:00,75.49,75.5,75.47,75.5,6000.0,75.49,75.5,75.47,75.5,6000.0
2015-05-15 14:35:00,75.5,75.52,75.48,75.51,10200.0,75.5,75.52,75.48,75.51,10200.0
2015-05-15 14:40:00,75.51,75.59,75.51,75.55,6700.0,75.51,75.59,75.51,75.55,6700.0
2015-05-15 14:45:00,75.55,75.6,75.52,75.56,7600.0,75.55,75.6,75.52,75.56,7600.0
2015-05-15 14:50:00,75.54,75.54,75.5,75.53,3500.0,75.54,75.54,75.5,75.53,3500.0
2015-05-15 14:55:00,75.51,75.52,75.49,75.5,3400.0,75.51,75.52,75.49,75.5,3400.0
2015-05-15 15:00:00,75.5,75.52,75.48,75.49,9300.0,75.5,75.52,75.48,75.49,9300.0
2015-05-15 15:05:00,75.49,75.52,75.45,75.5,18600.0,75.49,75.52,75.45,75.5,18600.0
2015-05-15 15:10:00,75.5,75.56,75.5,75.53,4200.0,75.5,75.56,75.5,75.53,4200.0
2015-05-15 15:15:00,75.53,75.54,75.49,75.5,11800.0,75.53,75.54,75.49,75.5,11800.0
2015-05-15 15:20:00,75.5,75.51,75.49,75.49,5300.0,75.5,75.51,75.49,75.49,5300.0
2015-05-15 15:25:00,75.49,75.52,75.47,75.5,13200.0,75.49,75.52,75.47,75.5,13200.0
2015-05-15 15:30:00,75.49,75.5,75.48,75.5,7500.0,75.49,75.5,75.48,75.5,7500.0
2015-05-15 15:35:00,75.49,75.5,75.36,75.46,53700.0,75.49,75.5,75.36,75.46,53700.0
2015-05-15 15:40:00,75.46,75.48,75.39,75.46,8800.0,75.46,75.48,75.39,75.46,8800.0
2015-05-15 15:45:00,75.46,75.56,75.45,75.49,12200.0,75.46,75.56,75.45,75.49,12200.0
2015-05-15 15:50:00,75.53,75.62,75.5,75.62,19800.0,75.53,75.62,75.5,75.62,19800.0
2015-05-15 15:55:00,75.62,75.74,75.61,75.7,76000.0,75.62,75.74,75.61,75.7,76000.0
2015-05-18 09:30:00,75.32,75.75,75.32,75.75,13000.0,75.32,75.75,75.32,75.75,13000.0
2015-05-18 09:35:00,75.65,75.95,75.52,75.86,5000.0,75.65,75.95,75.52,75.86,5000.0
2015-05-18 09:40:00,75.73,75.92,75.5,75.56,26000.0,75.73,75.92,75.5,75.56,26000.0
2015-05-18 09:45:00,75.63,75.92,75.62,75.92,4000.0,75.63,75.92,75.62,75.92,4000.0
2015-05-18 09:50:00,75.94,76.13,75.9,75.9,3000.0,75.94,76.13,75.9,75.9,3000.0
2015-05-18 09:55:00,75.92,76.09,75.92,76.07,1900.0,75.92,76.09,75.92,76.07,1900.0
2015-05-18 10:00:00,76.07,76.07,75.97,76.0,5300.0,76.07,76.07,75.97,76.0,5300.0
2015-05-18 10:05:00,75.97,76.22,75.97,76.14,6200.0,75.97,76.22,75.97,76.14,6200.0
2015-05-18 10:10:00,76.14,76.15,75.93,75.95,8000.0,76.14,76.15,75.93,75.95,8000.0
2015-05-18 10:15:00,75.98,76.02,75.94,75.97,3600.0,75.98,76.02,75.94,75.97,3600.0
2015-05-18 10:20:00,75.97,75.99,75.88,75.98,11500.0,75.97,75.99,75.88,75.98,11500.0
2015-05-18 10:25:00,75.98,76.09,75.97,76.06,6400.0,75.98,76.09,75.97,76.06,6400.0
2015-05-18 10:30:00,76.06,76.13,76.0,76.0,4700.0,76.06,76.13,76.0,76.0,4700.0
2015-05-18 10:35:00,76.03,76.07,75.97,75.99,15300.0,76.03,76.07,75.97,75.99,15300.0
2015-05-18 10:40:00,75.99,76.04,75.95,76.0,7700.0,75.99,76.04,75.95,76.0,7700.0
2015-05-18 10:45:00,76.05,76.08,75.95,75.95,2900.0,76.05,76.08,75.95,75.95,2900.0
2015-05-18 10:50:00,75.95,76.04,75.86,75.99,9500.0,75.95,76.04,75.86,75.99,9500.0
2015-05-18 10:55:00,75.98,76.07,75.94,76.07,5000.0,75.98,76.07,75.94,76.07,5000.0
2015-05-18 11:00:00,76.09,76.09,75.97,75.97,2200.0,76.09,76.09,75.97,75.97,2200.0
2015-05-18 11:05:00,76.0,76.12,75.99,75.99,6300.0,76.0,76.12,75.99,75.99,6300.0
2015-05-18 11:10:00,75.99,76.15,75.93,76.15,10400.0,75.99,76.15,75.93,76.15,10400.0
2015-05-18 11:15:00,76.16,76.18,76.12,76.14,2700.0,76.16,76.18,76.12,76.14,2700.0
2015-05-18 11:20:00,76.14,76.14,76.04,76.06,2700.0,76.14,76.14,76.04,76.06,2700.0
2015-05-18 11:25:00,76.03,76.19,75.99,76.17,5600.0,76.03,76.19,75.99,76.17,5600.0
2015-05-18 11:30:00,76.18,76.26,76.18,76.26,5000.0,76.18,76.26,76.18,76.26,5000.0
2015-05-18 11:35:00,76.26,76.35,76.26,76.29,5700.0,76.26,76.35,76.26,76.29,5700.0
2015-05-18 11:40:00,76.29,76.5,76.27,76.5,44400.0,76.29,76.5,76.27,76.5,44400.0
2015-05-18 11:45:00,76.5,76.57,76.47,76.55,8900.0,76.5,76.57,76.47,76.55,8900.0
2015-05-18 11:50:00,76.54,76.6,76.5,76.56,5400.0,76.54,76.6,76.5,76.56,5400.0
2015-05-18 11:55:00,76.56,76.66,76.53,76.61,5000.0,76.56,76.66,76.53,76.61,5000.0
2015-05-18 12:00:00,76.61,76.68,76.57,76.57,4900.0,76.61,76.68,76.57,76.57,4900.0
2015-05-18 12:05:00,76.55,76.59,76.5,76.57,3000.0,76.55,76.59,76.5,76.57,3000.0
2015-05-18 12:10:00,76.63,76.69,76.58,76.64,7700.0,76.63,76.69,76.58,76.64,7700.0
2015-05-18 12:15:00,76.64,76.7,76.57,76.6,5900.0,76.64,76.7,76.57,76.6,5900.0
2015-05-18 12:20:00,76.61,76.8,76.57,76.79,25900.0,76.61,76.8,76.57,76.79,25900.0
2015-05-18 12:25:00,76.76,76.83,76.73,76.76,3900.0,76.76,76.83,76.73,76.76,3900.0
2015-05-18 12:30:00,76.76,76.84,76.72,76.75,11200.0,76.76,76.84,76.72,76.75,11200.0
2015-05-18 12:35:00,76.73,76.85,76.72,76.76,5600.0,76.73,76.85,76.72,76.76,5600.0
2015-05-18 12:40:00,76.75,76.75,76.64,76.69,7100.0,76.75,76.75,76.64,76.69,7100.0
2015-05-18 12:45:00,76.68,76.78,76.65,76.67,6800.0,76.68,76.78,76.65,76.67,6800.0
2015-05-18 12:50:00,76.7,76.78,76.67,76.67,11900.0,76.7,76.78,76.67,76.67,11900.0
2015-05-18 12:55:00,76.69,76.73,76.59,76.67,7200.0,76.69,76.73,76.59,76.67,7200.0
2015-05-18 13:00:00,76.68,76.72,76.62,76.63,6100.0,76.68,76.72,76.62,76.63,6100.0
2015-05-18 13:05:00,76.63,76.71,76.63,76.69,4400.0,76.63,76.71,76.63,76.69,4400.0
2015-05-18 13:10:00,76.69,76.77,76.65,76.77,5200.0,76.69,76.77,76.65,76.77,5200.0
2015-05-18 13:15:00,76.75,76.78,76.69,76.77,4500.0,76.75,76.78,76.69,76.77,4500.0
2015-05-18 13:20:00,76.78,76.9,76.76,76.87,3800.0,76.78,76.9,76.76,76.87,3800.0
2015-05-18 13:25:00,76.83,76.94,76.79,76.92,7300.0,76.83,76.94,76.79,76.92,7300.0
2015-05-18 13:30:00,76.91,76.91,76.8,76.85,14000.0,76.91,76.91,76.8,76.85,14000.0
2015-05-18 13:35:00,76.86,77.04,76.83,77.03,21600.0,76.86,77.04,76.83,77.03,21600.0
2015-05-18 13:40:00,77.02,77.02,76.92,77.0,8600.0,77.02,77.02,76.92,77.0,8600.0
2015-05-18 13:45:00,77.01,77.21,77.01,77.16,11900.0,77.01,77.21,77.01,77.16,11900.0
2015-05-18 13:50:00,77.18,77.2,77.14,77.18,3200.0,77.18,77.2,77.14,77.18,3200.0
2015-05-18 13:55:00,77.19,77.24,77.17,77.24,6000.0,77.19,77.24,77.17,77.24,6000.0
2015-05-18 14:00:00,77.25,77.46,77.24,77.46,13000.0,77.25,77.46,77.24,77.46,13000.0
2015-05-18 14:05:00,77.46,77.53,77.43,77.45,6900.0,77.46,77.53,77.43,77.45,6900.0
2015-05-18 14:10:00,77.44,77.47,77.37,77.46,9100.0,77.44,77.47,77.37,77.46,9100.0
2015-05-18 14:15:00,77.49,77.49,77.42,77.42,4300.0,77.49,77.49,77.42,77.42,4300.0
2015-05-18 14:20:00,77.41,77.43,77.38,77.41,10600.0,77.41,77.43,77.38,77.41,10600.0
2015-05-18 14:25:00,77.44,77.44,77.26,77.38,22100.0,77.44,77.44,77.26,77.38,22100.0
2015-05-18 14:30:00,77.38,77.42,77.33,77.33,7900.0,77.38,77.42,77.33,77.33,7900.0
2015-05-18 14:35:00,77.37,77.41,77.24,77.29,16200.0,77.37,77.41,77.24,77.29,16200.0
2015-05-18 14:40:00,77.28,77.29,77.21,77.26,11700.0,77.28,77.29,77.21,77.26,11700.0
2015-05-18 14:45:00,77.26,77.27,77.17,77.18,14000.0,77.26,77.27,77.17,77.18,14000.0
2015-05-18 14:50:00,77.18,77.2,77.13,77.13,6100.0,77.18,77.2,77.13,77.13,6100.0
2015-05-18 14:55:00,77.11,77.17,77.11,77.15,11300.0,77.11,77.17,77.11,77.15,11300.0
2015-05-18 15:00:00,77.15,77.28,77.15,77.2,15000.0,77.15,77.28,77.15,77.2,15000.0
2015-05-18 15:05:00,77.19,77.23,77.17,77.22,8400.0,77.19,77.23,77.17,77.22,8400.0
2015-05-18 15:10:00,77.24,77.36,77.24,77.35,13000.0,77.24,77.36,77.24,77.35,13000.0
2015-05-18 15:15:00,77.34,77.35,77.29,77.31,20200.0,77.34,77.35,77.29,77.31,20200.0
2015-05-18 15:20:00,77.31,77.33,77.25,77.28,19100.0,77.31,77.33,77.25,77.28,19100.0
2015-05-18 15:25:00,77.28,77.32,77.18,77.19,36500.0,77.28,77.32,77.18,77.19,36500.0
2015-05-18 15:30:00,77.19,77.34,77.15,77.28,17200.0,77.19,77.34,77.15,77.28,17200.0
2015-05-18 15:35:00,77.27,77.28,77.19,77.22,24800.0,77.27,77.28,77.19,77.22,24800.0
2015-05-18 15:40:00,77.23,77.26,77.21,77.22,13200.0,77.23,77.26,77.21,77.22,13200.0
2015-05-18 15:45:00,77.23,77.28,77.22,77.27,31600.0,77.23,77.28,77.22,77.27,31600.0
2015-05-18 15:50:00,77.26,77.3,77.24,77.26,29700.0,77.26,77.3,77.24,77.26,29700.0
2015-05-18 15:55:00,77.27,77.31,77.23,77.24,45600.0,77.27,77.31,77.23,77.24,45600.0
2015-05-19 09:30:00,77.24,77.88,77.13,77.66,27900.0,77.24,77.88,77.13,77.66,27900.0
2015-05-19 09:35:00,77.49,77.52,77.08,77.09,16700.0,77.49,77.52,77.08,77.09,16700.0
2015-05-19 09:40:00,77.34,77.34,76.97,76.97,18500.0,77.34,77.34,76.97,76.97,18500.0
2015-05-19 09:45:00,76.97,77.26,76.86,77.26,10500.0,76.97,77.26,76.86,77.26,10500.0
2015-05-19 09:50:00,77.25,77.29,76.77,76.78,9600.0,77.25,77.29,76.77,76.78,9600.0
2015-05-19 09:55:00,76.84,77.05,76.78,77.02,18700.0,76.84,77.05,76.78,77.02,18700.0
2015-05-19 10:00:00,77.0,77.29,77.0,77.26,16900.0,77.0,77.29,77.0,77.26,16900.0
2015-05-19 10:05:00,77.17,77.34,77.17,77.28,12600.0,77.17,77.34,77.17,77.28,12600.0
2015-05-19 10:10:00,77.31,77.31,77.06,77.28,17600.0,77.31,77.31,77.06,77.28,17600.0
2015-05-19 10:15:00,77.28,77.37,77.12,77.33,31100.0,77.28,77.37,77.12,77.33,31100.0
2015-05-19 10:20:00,77.27,77.54,77.21,77.54,13700.0,77.27,77.54,77.21,77.54,13700.0
2015-05-19 10:25:00,77.47,77.65,77.36,77.48,11700.0,77.47,77.65,77.36,77.48,11700.0
2015-05-19 10:30:00,77.48,77.52,77.25,77.36,12100.0,77.48,77.52,77.25,77.36,12100.0
2015-05-19 10:35:00,77.39,77.5,77.3,77.4,36200.0,77.39,77.5,77.3,77.4,36200.0
2015-05-19 10:40:00,77.44,77.6,77.42,77.6,6700.0,77.44,77.6,77.42,77.6,6700.0
2015-05-19 10:45:00,77.55,77.55,77.4,77.5,6200.0,77.55,77.55,77.4,77.5,6200.0
2015-05-19 10:50:00,77.39,77.51,77.37,77.48,18100.0,77.39,77.51,77.37,77.48,18100.0
2015-05-19 10:55:00,77.41,77.52,77.38,77.44,32800.0,77.41,77.52,77.38,77.44,32800.0
2015-05-19 11:00:00,77.44,77.46,77.31,77.31,18200.0,77.44,77.46,77.31,77.31,18200.0
2015-05-19 11:05:00,77.29,77.43,77.27,77.31,49300.0,77.29,77.43,77.27,77.31,49300.0
2015-05-19 11:10:00,77.3,77.33,77.18,77.25,6200.0,77.3,77.33,77.18,77.25,6200.0
2015-05-19 11:15:00,77.25,77.38,77.25,77.36,9400.0,77.25,77.38,77.25,77.36,9400.0
2015-05-19 11:20:00,77.35,77.36,77.25,77.3,7800.0,77.35,77.36,77.25,77.3,7800.0
2015-05-19 11:25:00,77.29,77.41,77.29,77.37,12100.0,77.29,77.41,77.29,77.37,12100.0
2015-05-19 11:30:00,77.35,77.42,77.32,77.37,3100.0,77.35,77.42,77.32,77.37,3100.0
2015-05-19 11:35:00,77.36,77.42,77.32,77.4,7400.0,77.36,77.42,77.32,77.4,7400.0
2015-05-19 11:40:00,77.41,77.42,77.35,77.35,4600.0,77.41,77.42,77.35,77.35,4600.0
2015-05-19 11:45:00,77.34,77.44,77.33,77.39,3500.0,77.34,77.44,77.33,77.39,3500.0
2015-05-19 11:50:00,77.36,77.43,77.36,77.4,18200.0,77.36,77.43,77.36,77.4,18200.0
2015-05-19 11:55:00,77.4,77.5,77.4,77.41,8200.0,77.4,77.5,77.4,77.41,8200.0
2015-05-19 12:00:00,77.41,77.43,77.37,77.4,5200.0,77.41,77.43,77.37,77.4,5200.0
2015-05-19 12:05:00,77.4,77.4,77.33,77.33,4600.0,77.4,77.4,77.33,77.33,4600.0
2015-05-19 12:10:00,77.35,77.36,77.34,77.35,2200.0,77.35,77.36,77.34,77.35,2200.0
2015-05-19 12:15:00,77.36,77.5,77.33,77.47,17400.0,77.36,77.5,77.33,77.47,17400.0
2015-05-19 12:20:00,77.44,77.44,77.34,77.4,8000.0,77.44,77.44,77.34,77.4,8000.0
2015-05-19 12:25:00,77.4,77.4,77.36,77.38,6800.0,77.4,77.4,77.36,77.38,6800.0
2015-05-19 12:30:00,77.37,77.41,77.35,77.37,6000.0,77.37,77.41,77.35,77.37,6000.0
2015-05-19 12:35:00,77.35,77.4,77.35,77.37,3300.0,77.35,77.4,77.35,77.37,3300.0
2015-05-19 12:40:00,77.35,77.42,77.34,77.4,5900.0,77.35,77.42,77.34,77.4,5900.0
2015-05-19 12:45:00,77.39,77.42,77.38,77.38,3900.0,77.39,77.42,77.38,77.38,3900.0
2015-05-19 12:50:00,77.38,77.4,77.37,77.4,1200.0,77.38,77.4,77.37,77.4,1200.0
2015-05-19 12:55:00,77.4,77.42,77.34,77.41,4400.0,77.4,77.42,77.34,77.41,4400.0
2015-05-19 13:00:00,77.42,77.42,77.34,77.39,14100.0,77.42,77.42,77.34,77.39,14100.0
2015-05-19 13:05:00,77.4,77.4,77.36,77.4,3000.0,77.4,77.4,77.36,77.4,3000.0
2015-05-19 13:10:00,77.4,77.42,77.37,77.4,5600.0,77.4,77.42,77.37,77.4,5600.0
2015-05-19 13:15:00,77.42,77.44,77.4,77.43,5100.0,77.42,77.44,77.4,77.43,5100.0
2015-05-19 13:20:00,77.43,77.57,77.42,77.51,17400.0,77.43,77.57,77.42,77.51,17400.0
2015-05-19 13:25:00,77.52,77.61,77.49,77.61,8700.0,77.52,77.61,77.49,77.61,8700.0
2015-05-19 13:30:00,77.6,77.73,77.56,77.64,15500.0,77.6,77.73,77.56,77.64,15500.0
2015-05-19 13:35:00,77.66,77.69,77.6,77.64,4300.0,77.66,77.69,77.6,77.64,4300.0
2015-05-19 13:40:00,77.67,77.73,77.59,77.73,4500.0,77.67,77.73,77.59,77.73,4500.0
2015-05-19 13:45:00,77.69,77.8,77.62,77.78,7900.0,77.69,77.8,77.62,77.78,7900.0
2015-05-19 13:50:00,77.76,77.78,77.68,77.73,6300.0,77.76,77.78,77.68,77.73,6300.0
2015-05-19 13:55:00,77.7,77.83,77.66,77.83,25200.0,77.7,77.83,77.66,77.83,25200.0
2015-05-19 14:00:00,77.86,77.9,77.74,77.89,29200.0,77.86,77.9,77.74,77.89,29200.0
2015-05-19 14:05:00,77.89,77.89,77.84,77.87,6500.0,77.89,77.89,77.84,77.87,6500.0
2015-05-19 14:10:00,77.88,78.14,77.86,78.14,23700.0,77.88,78.14,77.86,78.14,23700.0
2015-05-19 14:15:00,78.12,78.19,78.06,78.19,32500.0,78.12,78.19,78.06,78.19,32500.0
2015-05-19 14:20:00,78.19,78.2,78.08,78.12,13600.0,78.19,78.2,78.08,78.12,13600.0
2015-05-19 14:25:00,78.12,78.27,78.03,78.25,52800.0,78.12,78.27,78.03,78.25,52800.0
2015-05-19 14:30:00,78.27,78.27,78.1,78.15,22200.0,78.27,78.27,78.1,78.15,22200.0
2015-05-19 14:35:00,78.12,78.17,77.91,77.95,53900.0,78.12,78.17,77.91,77.95,53900.0
2015-05-19 14:40:00,77.96,77.97,77.82,77.86,8500.0,77.96,77.97,77.82,77.86,8500.0
2015-05-19 14:45:00,77.89,77.89,77.78,77.82,7000.0,77.89,77.89,77.78,77.82,7000.0
2015-05-19 14:50:00,77.8,78.04,77.79,78.03,25400.0,77.8,78.04,77.79,78.03,25400.0
2015-05-19 14:55:00,78.02,78.19,77.97,78.0,54000.0,78.02,78.19,77.97,78.0,54000.0
2015-05-19 15:00:00,78.0,78.02,77.89,78.0,19100.0,78.0,78.02,77.89,78.0,19100.0
2015-05-19 15:05:00,78.01,78.23,77.99,78.22,31900.0,78.01,78.23,77.99,78.22,31900.0
2015-05-19 15:10:00,78.18,78.24,77.89,77.89,27800.0,78.18,78.24,77.89,77.89,27800.0
2015-05-19 15:15:00,77.89,77.99,77.87,77.98,10700.0,77.89,77.99,77.87,77.98,10700.0
2015-05-19 15:20:00,77.97,78.16,77.95,78.05,45000.0,77.97,78.16,77.95,78.05,45000.0
2015-05-19 15:25:00,78.06,78.06,77.88,78.01,18100.0,78.06,78.06,77.88,78.01,18100.0
2015-05-19 15:30:00,78.03,78.06,77.89,77.91,29300.0,78.03,78.06,77.89,77.91,29300.0
2015-05-19 15:35:00,77.91,77.94,77.89,77.89,12600.0,77.91,77.94,77.89,77.89,12600.0
2015-05-19 15:40:00,77.89,77.89,77.67,77.72,23400.0,77.89,77.89,77.67,77.72,23400.0
2015-05-19 15:45:00,77.69,77.79,77.63,77.71,21400.0,77.69,77.79,77.63,77.71,21400.0
2015-05-19 15:50:00,77.72,77.74,77.62,77.71,26000.0,77.72,77.74,77.62,77.71,26000.0
2015-05-19 15:55:00,77.71,77.85,77.7,77.79,64800.0,77.71,77.85,77.7,77.79,64800.0
2015-05-20 09:30:00,77.72,77.83,77.31,77.31,22700.0,77.72,77.83,77.31,77.31,22700.0
2015-05-20 09:35:00,77.38,77.38,76.92,76.92,16400.0,77.38,77.38,76.92,76.92,16400.0
2015-05-20 09:40:00,76.94,77.07,76.67,76.98,11700.0,76.94,77.07,76.67,76.98,11700.0
2015-05-20 09:45:00,76.91,77.14,76.83,77.05,9400.0,76.91,77.14,76.83,77.05,9400.0
2015-05-20 09:50:00,77.09,77.26,76.99,77.22,11700.0,77.09,77.26,76.99,77.22,11700.0
2015-05-20 09:55:00,77.19,77.34,77.12,77.28,14200.0,77.19,77.34,77.12,77.28,14200.0
2015-05-20 10:00:00,77.24,77.48,77.23,77.38,60800.0,77.24,77.48,77.23,77.38,60800.0
2015-05-20 10:05:00,77.38,77.5,76.97,77.05,38100.0,77.38,77.5,76.97,77.05,38100.0
2015-05-20 10:10:00,76.99,76.99,76.77,76.86,12000.0,76.99,76.99,76.77,76.86,12000.0
2015-05-20 10:15:00,76.78,76.99,76.71,76.79,14800.0,76.78,76.99,76.71,76.79,14800.0
2015-05-20 10:20:00,76.81,76.87,76.69,76.77,14700.0,76.81,76.87,76.69,76.77,14700.0
2015-05-20 10:25:00,76.77,76.77,76.55,76.61,9400.0,76.77,76.77,76.55,76.61,9400.0
2015-05-20 10:30:00,76.6,76.73,76.58,76.73,7400.0,76.6,76.73,76.58,76.73,7400.0
2015-05-20 10:35:00,76.73,76.83,76.64,76.68,16900.0,76.73,76.83,76.64,76.68,16900.0
2015-05-20 10:40:00,76.68,76.68,76.5,76.58,37000.0,76.68,76.68,76.5,76.58,37000.0
2015-05-20 10:45:00,76.59,76.7,76.57,76.65,8200.0,76.59,76.7,76.57,76.65,8200.0
2015-05-20 10:50:00,76.65,76.72,76.6,76.64,12300.0,76.65,76.72,76.6,76.64,12300.0
2015-05-20 10:55:00,76.64,76.75,76.64,76.72,21000.0,76.64,76.75,76.64,76.72,21000.0
2015-05-20 11:00:00,76.7,76.78,76.67,76.7,28300.0,76.7,76.78,76.67,76.7,28300.0
2015-05-20 11:05:00,76.7,76.73,76.51,76.53,31200.0,76.7,76.73,76.51,76.53,31200.0
2015-05-20 11:10:00,76.53,76.54,76.34,76.39,24500.0,76.53,76.54,76.34,76.39,24500.0
2015-05-20 11:15:00,76.37,76.38,76.28,76.3,8900.0,76.37,76.38,76.28,76.3,8900.0
2015-05-20 11:20:00,76.3,76.45,76.26,76.43,14400.0,76.3,76.45,76.26,76.43,14400.0
2015-05-20 11:25:00,76.45,76.72,76.42,76.72,51200.0,76.45,76.72,76.42,76.72,51200.0
2015-05-20 11:30:00,76.72,76.72,76.5,76.52,22600.0,76.72,76.72,76.5,76.52,22600.0
2015-05-20 11:35:00,76.52,76.69,76.52,76.63,36200.0,76.52,76.69,76.52,76.63,36200.0
2015-05-20 11:40:00,76.67,76.92,76.67,76.88,33700.0,76.67,76.92,76.67,76.88,33700.0
2015-05-20 11:45:00,76.88,77.13,76.86,76.9,67500.0,76.88,77.13,76.86,76.9,67500.0
2015-05-20 11:50:00,76.89,76.89,76.8,76.86,7600.0,76.89,76.89,76.8,76.86,7600.0
2015-05-20 11:55:00,76.84,77.01,76.84,76.95,8300.0,76.84,77.01,76.84,76.95,8300.0
2015-05-20 12:00:00,76.95,77.26,76.95,77.26,20400.0,76.95,77.26,76.95,77.26,20400.0
2015-05-20 12:05:00,77.26,77.33,77.15,77.28,12900.0,77.26,77.33,77.15,77.28,12900.0
2015-05-20 12:10:00,77.28,77.44,77.27,77.39,21000.0,77.28,77.44,77.27,77.39,21000.0
2015-05-20 12:15:00,77.42,77.42,77.2,77.2,4400.0,77.42,77.42,77.2,77.2,4400.0
2015-05-20 12:20:00,77.18,77.18,77.12,77.13,2500.0,77.18,77.18,77.12,77.13,2500.0
2015-05-20 12:25:00,77.12,77.21,77.06,77.16,22700.0,77.12,77.21,77.06,77.16,22700.0
2015-05-20 12:30:00,77.14,77.18,77.1,77.1,2100.0,77.14,77.18,77.1,77.1,2100.0
2015-05-20 12:35:00,77.11,77.17,77.09,77.13,7400.0,77.11,77.17,77.09,77.13,7400.0
2015-05-20 12:40:00,77.11,77.11,76.99,76.99,12200.0,77.11,77.11,76.99,76.99,12200.0
2015-05-20 12:45:00,76.98,77.08,76.98,77.08,9100.0,76.98,77.08,76.98,77.08,9100.0
2015-05-20 12:50:00,77.08,77.13,77.06,77.13,12200.0,77.08,77.13,77.06,77.13,12200.0
2015-05-20 12:55:00,77.12,77.14,77.07,77.08,10500.0,77.12,77.14,77.07,77.08,10500.0
2015-05-20 13:00:00,77.09,77.13,77.04,77.13,11200.0,77.09,77.13,77.04,77.13,11200.0
2015-05-20 13:05:00,77.12,77.14,76.94,76.96,13700.0,77.12,77.14,76.94,76.96,13700.0
2015-05-20 13:10:00,76.93,76.93,76.78,76.89,15600.0,76.93,76.93,76.78,76.89,15600.0
2015-05-20 13:15:00,76.87,77.13,76.82,77.13,25700.0,76.87,77.13,76.82,77.13,25700.0
2015-05-20 13:20:00,77.13,77.14,76.79,76.79,4800.0,77.13,77.14,76.79,76.79,4800.0
2015-05-20 13:25:00,76.81,76.96,76.81,76.84,7500.0,76.81,76.96,76.81,76.84,7500.0
2015-05-20 13:30:00,76.86,76.93,76.73,76.82,19400.0,76.86,76.93,76.73,76.82,19400.0
2015-05-20 13:35:00,76.84,76.95,76.8,76.89,30800.0,76.84,76.95,76.8,76.89,30800.0
2015-05-20 13:40:00,76.9,77.02,76.85,76.94,19300.0,76.9,77.02,76.85,76.94,19300.0
2015-05-20 13:45:00,76.94,76.99,76.81,76.81,26700.0,76.94,76.99,76.81,76.81,26700.0
2015-05-20 13:50:00,76.81,76.81,76.73,76.77,12000.0,76.81,76.81,76.73,76.77,12000.0
2015-05-20 13:55:00,76.78,76.93,76.78,76.93,26000.0,76.78,76.93,76.78,76.93,26000.0
2015-05-20 14:00:00,76.95,77.19,76.95,76.99,18800.0,76.95,77.19,76.95,76.99,18800.0
2015-05-20 14:05:00,77.0,77.05,76.92,76.98,16900.0,77.0,77.05,76.92,76.98,16900.0
2015-05-20 14:10:00,77.0,77.28,76.94,77.14,61500.0,77.0,77.28,76.94,77.14,61500.0
2015-05-20 14:15:00,77.11,77.14,77.05,77.11,2100.0,77.11,77.14,77.05,77.11,2100.0
2015-05-20 14:20:00,77.09,77.09,76.92,77.0,6700.0,77.09,77.09,76.92,77.0,6700.0
2015-05-20 14:25:00,77.01,77.26,77.01,77.26,7600.0,77.01,77.26,77.01,77.26,7600.0
2015-05-20 14:30:00,77.22,77.28,77.19,77.23,8600.0,77.22,77.28,77.19,77.23,8600.0
2015-05-20 14:35:00,77.2,77.2,77.05,77.05,2400.0,77.2,77.2,77.05,77.05,2400.0
2015-05-20 14:40:00,77.04,77.14,77.04,77.09,5900.0,77.04,77.14,77.04,77.09,5900.0
2015-05-20 14:45:00,77.11,77.24,77.05,77.09,7200.0,77.11,77.24,77.05,77.09,7200.0
2015-05-20 14:50:00,77.09,77.38,77.09,77.35,11700.0,77.09,77.38,77.09,77.35,11700.0
2015-05-20 14:55:00,77.36,77.91,77.36,77.89,73400.0,77.36,77.91,77.36,77.89,73400.0
2015-05-20 15:00:00,77.88,77.91,77.72,77.72,34600.0,77.88,77.91,77.72,77.72,34600.0
2015-05-20 15:05:00,77.71,77.78,77.61,77.61,16700.0,77.71,77.78,77.61,77.61,16700.0
2015-05-20 15:10:00,77.61,77.76,77.58,77.58,10400.0,77.61,77.76,77.58,77.58,10400.0
2015-05-20 15:15:00,77.55,77.56,77.17,77.36,19700.0,77.55,77.56,77.17,77.36,19700.0
2015-05-20 15:20:00,77.35,77.43,77.16,77.37,20900.0,77.35,77.43,77.16,77.37,20900.0
2015-05-20 15:25:00,77.39,77.44,77.31,77.44,19100.0,77.39,77.44,77.31,77.44,19100.0
2015-05-20 15:30:00,77.44,77.45,77.22,77.28,22400.0,77.44,77.45,77.22,77.28,22400.0
2015-05-20 15:35:00,77.3,77.3,77.17,77.19,17800.0,77.3,77.3,77.17,77.19,17800.0
2015-05-20 15:40:00,77.19,77.35,77.18,77.33,26700.0,77.19,77.35,77.18,77.33,26700.0
2015-05-20 15:45:00,77.31,77.67,77.3,77.64,53000.0,77.31,77.67,77.3,77.64,53000.0
2015-05-20 15:50:00,77.64,77.69,77.45,77.5,68500.0,77.64,77.69,77.45,77.5,68500.0
2015-05-20 15:55:00,77.49,77.5,77.43,77.45,42700.0,77.49,77.5,77.43,77.45,42700.0
2015-05-21 09:30:00,77.74,77.99,77.74,77.96,11100.0,77.74,77.99,77.74,77.96,11100.0
2015-05-21 09:35:00,77.97,78.24,77.84,78.24,16700.0,77.97,78.24,77.84,78.24,16700.0
2015-05-21 09:40:00,78.24,78.49,78.24,78.37,16200.0,78.24,78.49,78.24,78.37,16200.0
2015-05-21 09:45:00,78.41,78.41,77.59,77.82,48400.0,78.41,78.41,77.59,77.82,48400.0
2015-05-21 09:50:00,77.66,77.84,77.55,77.8,13200.0,77.66,77.84,77.55,77.8,13200.0
2015-05-21 09:55:00,77.8,77.92,77.71,77.92,8100.0,77.8,77.92,77.71,77.92,8100.0
2015-05-21 10:00:00,77.77,77.83,77.55,77.69,6500.0,77.77,77.83,77.55,77.69,6500.0
2015-05-21 10:05:00,77.67,77.93,77.66,77.7,11900.0,77.67,77.93,77.66,77.7,11900.0
2015-05-21 10:10:00,77.7,77.82,77.65,77.73,2400.0,77.7,77.82,77.65,77.73,2400.0
2015-05-21 10:15:00,77.8,78.03,77.8,77.92,8200.0,77.8,78.03,77.8,77.92,8200.0
2015-05-21 10:20:00,77.95,77.97,77.9,77.94,3700.0,77.95,77.97,77.9,77.94,3700.0
2015-05-21 10:25:00,77.93,78.05,77.9,78.02,5400.0,77.93,78.05,77.9,78.02,5400.0
2015-05-21 10:30:00,78.06,78.17,78.02,78.02,5500.0,78.06,78.17,78.02,78.02,5500.0
2015-05-21 10:35:00,77.96,78.14,77.93,78.05,9400.0,77.96,78.14,77.93,78.05,9400.0
2015-05-21 10:40:00,78.05,78.15,78.05,78.06,3900.0,78.05,78.15,78.05,78.06,3900.0
2015-05-21 10:45:00,78.08,78.14,77.94,77.94,2000.0,78.08,78.14,77.94,77.94,2000.0
2015-05-21 10:50:00,77.96,78.05,77.94,78.01,4700.0,77.96,78.05,77.94,78.01,4700.0
2015-05-21 10:55:00,78.06,78.06,77.99,78.05,4400.0,78.06,78.06,77.99,78.05,4400.0
2015-05-21 11:00:00,78.07,78.28,78.07,78.19,39300.0,78.07,78.28,78.07,78.19,39300.0
2015-05-21 11:05:00,78.25,78.45,78.15,78.37,7100.0,78.25,78.45,78.15,78.37,7100.0
2015-05-21 11:10:00,78.39,78.49,78.33,78.49,8400.0,78.39,78.49,78.33,78.49,8400.0
2015-05-21 11:15:00,78.49,78.82,78.45,78.71,28400.0,78.49,78.82,78.45,78.71,28400.0
2015-05-21 11:20:00,78.68,78.68,78.52,78.53,9400.0,78.68,78.68,78.52,78.53,9400.0
2015-05-21 11:25:00,78.55,78.7,78.53,78.56,8400.0,78.55,78.7,78.53,78.56,8400.0
2015-05-21 11:30:00,78.55,78.65,78.53,78.61,3100.0,78.55,78.65,78.53,78.61,3100.0
2015-05-21 11:35:00,78.6,78.6,78.35,78.48,13600.0,78.6,78.6,78.35,78.48,13600.0
2015-05-21 11:40:00,78.5,78.5,78.28,78.28,8000.0,78.5,78.5,78.28,78.28,8000.0
2015-05-21 11:45:00,78.27,78.27,78.1,78.16,3600.0,78.27,78.27,78.1,78.16,3600.0
2015-05-21 11:50:00,78.09,78.18,78.05,78.12,5500.0,78.09,78.18,78.05,78.12,5500.0
2015-05-21 11:55:00,78.14,78.18,78.05,78.05,6100.0,78.14,78.18,78.05,78.05,6100.0
2015-05-21 12:00:00,78.05,78.18,78.03,78.14,6400.0,78.05,78.18,78.03,78.14,6400.0
2015-05-21 12:05:00,78.15,78.15,77.99,78.06,11800.0,78.15,78.15,77.99,78.06,11800.0
2015-05-21 12:10:00,78.07,78.13,77.97,78.08,27500.0,78.07,78.13,77.97,78.08,27500.0
2015-05-21 12:15:00,78.06,78.08,77.96,78.04,7100.0,78.06,78.08,77.96,78.04,7100.0
2015-05-21 12:20:00,78.04,78.21,77.99,78.13,62400.0,78.04,78.21,77.99,78.13,62400.0
2015-05-21 12:25:00,78.11,78.37,78.11,78.37,5800.0,78.11,78.37,78.11,78.37,5800.0
2015-05-21 12:30:00,78.37,78.37,78.27,78.27,1600.0,78.37,78.37,78.27,78.27,1600.0
2015-05-21 12:35:00,78.25,78.36,78.23,78.36,5400.0,78.25,78.36,78.23,78.36,5400.0
2015-05-21 12:40:00,78.31,78.36,78.27,78.32,5100.0,78.31,78.36,78.27,78.32,5100.0
2015-05-21 12:45:00,78.35,78.35,78.27,78.27,1700.0,78.35,78.35,78.27,78.27,1700.0
2015-05-21 12:50:00,78.31,78.38,78.31,78.38,3700.0,78.31,78.38,78.31,78.38,3700.0
2015-05-21 12:55:00,78.38,78.43,78.36,78.39,2500.0,78.38,78.43,78.36,78.39,2500.0
2015-05-21 13:00:00,78.45,78.48,78.36,78.42,11900.0,78.45,78.48,78.36,78.42,11900.0
2015-05-21 13:05:00,78.45,78.46,78.31,78.37,7300.0,78.45,78.46,78.31,78.37,7300.0
2015-05-21 13:10:00,78.4,78.46,78.31,78.38,16200.0,78.4,78.46,78.31,78.38,16200.0
2015-05-21 13:15:00,78.39,78.42,78.34,78.41,5700.0,78.39,78.42,78.34,78.41,5700.0
2015-05-21 13:20:00,78.41,78.45,78.29,78.4,28200.0,78.41,78.45,78.29,78.4,28200.0
2015-05-21 13:25:00,78.42,78.52,78.38,78.51,8900.0,78.42,78.52,78.38,78.51,8900.0
2015-05-21 13:30:00,78.49,78.61,78.39,78.56,19200.0,78.49,78.61,78.39,78.56,19200.0
2015-05-21 13:35:00,78.52,78.56,78.48,78.52,14200.0,78.52,78.56,78.48,78.52,14200.0
2015-05-21 13:40:00,78.54,78.55,78.38,78.45,15200.0,78.54,78.55,78.38,78.45,15200.0
2015-05-21 13:45:00,78.42,78.45,78.4,78.45,20400.0,78.42,78.45,78.4,78.45,20400.0
2015-05-21 13:50:00,78.45,78.53,78.43,78.49,18700.0,78.45,78.53,78.43,78.49,18700.0
2015-05-21 13:55:00,78.43,78.52,78.42,78.52,9300.0,78.43,78.52,78.42,78.52,9300.0
2015-05-21 14:00:00,78.48,78.5,78.43,78.5,16400.0,78.48,78.5,78.43,78.5,16400.0
2015-05-21 14:05:00,78.51,78.51,78.48,78.5,3200.0,78.51,78.51,78.48,78.5,3200.0
2015-05-21 14:10:00,78.5,78.5,78.45,78.48,4200.0,78.5,78.5,78.45,78.48,4200.0
2015-05-21 14:15:00,78.48,78.53,78.46,78.51,4000.0,78.48,78.53,78.46,78.51,4000.0
2015-05-21 14:20:00,78.47,78.51,78.46,78.5,3200.0,78.47,78.51,78.46,78.5,3200.0
2015-05-21 14:25:00,78.5,78.5,78.45,78.5,8200.0,78.5,78.5,78.45,78.5,8200.0
2015-05-21 14:30:00,78.5,78.53,78.47,78.53,3800.0,78.5,78.53,78.47,78.53,3800.0
2015-05-21 14:35:00,78.54,78.65,78.54,78.6,8500.0,78.54,78.65,78.54,78.6,8500.0
2015-05-21 14:40:00,78.57,78.71,78.56,78.64,10200.0,78.57,78.71,78.56,78.64,10200.0
2015-05-21 14:45:00,78.67,78.75,78.58,78.68,17700.0,78.67,78.75,78.58,78.68,17700.0
2015-05-21 14:50:00,78.73,78.8,78.72,78.76,7200.0,78.73,78.8,78.72,78.76,7200.0
2015-05-21 14:55:00,78.75,78.85,78.67,78.7,11400.0,78.75,78.85,78.67,78.7,11400.0
2015-05-21 15:00:00,78.71,78.8,78.7,78.76,7600.0,78.71,78.8,78.7,78.76,7600.0
2015-05-21 15:05:00,78.73,78.88,78.71,78.82,9800.0,78.73,78.88,78.71,78.82,9800.0
2015-05-21 15:10:00,78.84,78.84,78.66,78.68,10900.0,78.84,78.84,78.66,78.68,10900.0
2015-05-21 15:15:00,78.69,78.81,78.6,78.6,30700.0,78.69,78.81,78.6,78.6,30700.0
2015-05-21 15:20:00,78.62,78.66,78.55,78.65,20400.0,78.62,78.66,78.55,78.65,20400.0
2015-05-21 15:25:00,78.66,78.8,78.63,78.68,27800.0,78.66,78.8,78.63,78.68,27800.0
2015-05-21 15:30:00,78.66,78.89,78.61,78.89,11300.0,78.66,78.89,78.61,78.89,11300.0
2015-05-21 15:35:00,78.9,78.9,78.81,78.84,14200.0,78.9,78.9,78.81,78.84,14200.0
2015-05-21 15:40:00,78.86,78.9,78.82,78.88,11300.0,78.86,78.9,78.82,78.88,11300.0
2015-05-21 15:45:00,78.83,78.87,78.7,78.73,21700.0,78.83,78.87,78.7,78.73,21700.0
2015-05-21 15:50:00,78.72,78.88,78.72,78.88,24900.0,78.72,78.88,78.72,78.88,24900.0
2015-05-21 15:55:00,78.86,78.96,78.79,78.92,101900.0,78.86,78.96,78.79,78.92,101900.0
2015-05-22 09:30:00,78.58,78.66,78.47,78.55,45900.0,78.58,78.66,78.47,78.55,45900.0
2015-05-22 09:35:00,78.45,78.6,78.37,78.49,2300.0,78.45,78.6,78.37,78.49,2300.0
2015-05-22 09:40:00,78.45,78.45,78.14,78.14,11300.0,78.45,78.45,78.14,78.14,11300.0
2015-05-22 09:45:00,78.18,78.19,77.99,78.04,24000.0,78.18,78.19,77.99,78.04,24000.0
2015-05-22 09:50:00,78.03,78.08,77.89,78.08,16800.0,78.03,78.08,77.89,78.08,16800.0
2015-05-22 09:55:00,78.05,78.1,77.97,78.1,11600.0,78.05,78.1,77.97,78.1,11600.0
2015-05-22 10:00:00,78.11,78.4,78.11,78.4,8500.0,78.11,78.4,78.11,78.4,8500.0
2015-05-22 10:05:00,78.45,78.55,78.31,78.32,9400.0,78.45,78.55,78.31,78.32,9400.0
2015-05-22 10:10:00,78.36,78.44,78.29,78.3,5800.0,78.36,78.44,78.29,78.3,5800.0
2015-05-22 10:15:00,78.31,78.35,78.25,78.26,15400.0,78.31,78.35,78.25,78.26,15400.0
2015-05-22 10:20:00,78.24,78.33,78.19,78.25,12400.0,78.24,78.33,78.19,78.25,12400.0
2015-05-22 10:25:00,78.25,78.28,78.19,78.23,5400.0,78.25,78.28,78.19,78.23,5400.0
2015-05-22 10:30:00,78.22,78.31,78.21,78.3,3200.0,78.22,78.31,78.21,78.3,3200.0
2015-05-22 10:35:00,78.33,78.35,78.22,78.24,2200.0,78.33,78.35,78.22,78.24,2200.0
2015-05-22 10:40:00,78.24,78.3,78.17,78.22,4800.0,78.24,78.3,78.17,78.22,4800.0
2015-05-22 10:45:00,78.21,78.31,78.21,78.25,3400.0,78.21,78.31,78.21,78.25,3400.0
2015-05-22 10:50:00,78.25,78.25,78.15,78.2,16400.0,78.25,78.25,78.15,78.2,16400.0
2015-05-22 10:55:00,78.22,78.46,78.21,78.45,14600.0,78.22,78.46,78.21,78.45,14600.0
2015-05-22 11:00:00,78.45,78.52,78.36,78.36,11400.0,78.45,78.52,78.36,78.36,11400.0
2015-05-22 11:05:00,78.36,78.38,78.16,78.19,6900.0,78.36,78.38,78.16,78.19,6900.0
2015-05-22 11:10:00,78.19,78.22,77.99,78.03,8500.0,78.19,78.22,77.99,78.03,8500.0
2015-05-22 11:15:00,78.0,78.0,77.86,78.0,9400.0,78.0,78.0,77.86,78.0,9400.0
2015-05-22 11:20:00,78.0,78.0,77.86,78.0,8600.0,78.0,78.0,77.86,78.0,8600.0
2015-05-22 11:25:00,77.99,77.99,77.81,77.92,11400.0,77.99,77.99,77.81,77.92,11400.0
2015-05-22 11:30:00,77.9,77.94,77.73,77.73,3500.0,77.9,77.94,77.73,77.73,3500.0
2015-05-22 11:35:00,77.73,77.76,77.6,77.76,6500.0,77.73,77.76,77.6,77.76,6500.0
2015-05-22 11:40:00,77.74,77.93,77.69,77.9,16100.0,77.74,77.93,77.69,77.9,16100.0
2015-05-22 11:45:00,77.91,77.97,77.78,77.96,17500.0,77.91,77.97,77.78,77.96,17500.0
2015-05-22 11:50:00,77.94,78.14,77.94,78.13,24300.0,77.94,78.14,77.94,78.13,24300.0
2015-05-22 11:55:00,78.14,78.25,78.11,78.2,19100.0,78.14,78.25,78.11,78.2,19100.0
2015-05-22 12:00:00,78.2,78.21,78.07,78.07,3400.0,78.2,78.21,78.07,78.07,3400.0
2015-05-22 12:05:00,78.07,78.1,77.99,78.04,5400.0,78.07,78.1,77.99,78.04,5400.0
2015-05-22 12:10:00,78.03,78.13,78.0,78.03,10500.0,78.03,78.13,78.0,78.03,10500.0
2015-05-22 12:15:00,78.04,78.14,78.03,78.1,7000.0,78.04,78.14,78.03,78.1,7000.0
2015-05-22 12:20:00,78.11,78.12,77.98,78.06,11400.0,78.11,78.12,77.98,78.06,11400.0
2015-05-22 12:25:00,78.04,78.25,78.04,78.25,9500.0,78.04,78.25,78.04,78.25,9500.0
2015-05-22 12:30:00,78.25,78.47,78.25,78.44,7500.0,78.25,78.47,78.25,78.44,7500.0
2015-05-22 12:35:00,78.48,78.5,78.38,78.49,15900.0,78.48,78.5,78.38,78.49,15900.0
2015-05-22 12:40:00,78.51,78.55,78.17,78.18,16500.0,78.51,78.55,78.17,78.18,16500.0
2015-05-22 12:45:00,78.19,78.2,78.04,78.15,13200.0,78.19,78.2,78.04,78.15,13200.0
2015-05-22 12:50:00,78.09,78.2,78.08,78.2,5600.0,78.09,78.2,78.08,78.2,5600.0
2015-05-22 12:55:00,78.2,78.26,78.18,78.25,5300.0,78.2,78.26,78.18,78.25,5300.0
2015-05-22 13:00:00,78.2,78.75,78.16,78.75,24200.0,78.2,78.75,78.16,78.75,24200.0
2015-05-22 13:05:00,78.75,78.77,78.66,78.72,4300.0,78.75,78.77,78.66,78.72,4300.0
2015-05-22 13:10:00,78.71,78.79,78.65,78.75,10400.0,78.71,78.79,78.65,78.75,10400.0
2015-05-22 13:15:00,78.77,78.78,78.55,78.56,6800.0,78.77,78.78,78.55,78.56,6800.0
2015-05-22 13:20:00,78.54,78.54,78.37,78.45,2700.0,78.54,78.54,78.37,78.45,2700.0
2015-05-22 13:25:00,78.45,78.62,78.43,78.48,4900.0,78.45,78.62,78.43,78.48,4900.0
2015-05-22 13:30:00,78.48,78.54,78.48,78.48,4000.0,78.48,78.54,78.48,78.48,4000.0
2015-05-22 13:35:00,78.49,78.6,78.49,78.55,3800.0,78.49,78.6,78.49,78.55,3800.0
2015-05-22 13:40:00,78.55,78.56,78.48,78.55,3900.0,78.55,78.56,78.48,78.55,3900.0
2015-05-22 13:45:00,78.52,78.63,78.49,78.59,14400.0,78.52,78.63,78.49,78.59,14400.0
2015-05-22 13:50:00,78.61,78.68,78.51,78.68,27700.0,78.61,78.68,78.51,78.68,27700.0
2015-05-22 13:55:00,78.67,78.82,78.67,78.77,8300.0,78.67,78.82,78.67,78.77,8300.0
2015-05-22 14:00:00,78.8,78.83,78.54,78.67,15700.0,78.8,78.83,78.54,78.67,15700.0
2015-05-22 14:05:00,78.67,78.69,78.29,78.4,14300.0,78.67,78.69,78.29,78.4,14300.0
2015-05-22 14:10:00,78.45,78.56,78.41,78.56,9100.0,78.45,78.56,78.41,78.56,9100.0
2015-05-22 14:15:00,78.59,78.62,78.44,78.54,8100.0,78.59,78.62,78.44,78.54,8100.0
2015-05-22 14:20:00,78.55,78.55,78.34,78.43,8800.0,78.55,78.55,78.34,78.43,8800.0
2015-05-22 14:25:00,78.42,78.56,78.4,78.49,9300.0,78.42,78.56,78.4,78.49,9300.0
2015-05-22 14:30:00,78.5,78.55,78.41,78.48,8700.0,78.5,78.55,78.41,78.48,8700.0
2015-05-22 14:35:00,78.5,78.51,78.43,78.49,14100.0,78.5,78.51,78.43,78.49,14100.0
2015-05-22 14:40:00,78.51,78.6,78.5,78.54,14300.0,78.51,78.6,78.5,78.54,14300.0
2015-05-22 14:45:00,78.55,78.57,78.49,78.54,4400.0,78.55,78.57,78.49,78.54,4400.0
2015-05-22 14:50:00,78.55,78.65,78.53,78.65,13400.0,78.55,78.65,78.53,78.65,13400.0
2015-05-22 14:55:00,78.64,78.72,78.58,78.58,3800.0,78.64,78.72,78.58,78.58,3800.0
2015-05-22 15:00:00,78.6,78.73,78.52,78.67,15900.0,78.6,78.73,78.52,78.67,15900.0
2015-05-22 15:05:00,78.67,78.86,78.64,78.66,43400.0,78.67,78.86,78.64,78.66,43400.0
2015-05-22 15:10:00,78.69,78.78,78.65,78.66,34500.0,78.69,78.78,78.65,78.66,34500.0
2015-05-22 15:15:00,78.66,78.69,78.57,78.67,15400.0,78.66,78.69,78.57,78.67,15400.0
2015-05-22 15:20:00,78.66,78.67,78.6,78.67,7000.0,78.66,78.67,78.6,78.67,7000.0
2015-05-22 15:25:00,78.67,78.81,78.67,78.75,10300.0,78.67,78.81,78.67,78.75,10300.0
2015-05-22 15:30:00,78.74,78.83,78.68,78.76,14300.0,78.74,78.83,78.68,78.76,14300.0
2015-05-22 15:35:00,78.72,78.85,78.64,78.83,25100.0,78.72,78.85,78.64,78.83,25100.0
2015-05-22 15:40:00,78.83,78.99,78.82,78.97,28000.0,78.83,78.99,78.82,78.97,28000.0
2015-05-22 15:45:00,79.0,79.0,78.81,78.85,40900.0,79.0,79.0,78.81,78.85,40900.0
2015-05-22 15:50:00,78.85,78.85,78.64,78.8,53800.0,78.85,78.85,78.64,78.8,53800.0
2015-05-22 15:55:00,78.8,78.84,78.75,78.78,51600.0,78.8,78.84,78.75,78.78,51600.0
2015-05-26 09:30:00,78.34,78.69,78.06,78.5,14800.0,78.34,78.69,78.06,78.5,14800.0
2015-05-26 09:35:00,78.5,78.56,77.77,78.13,7900.0,78.5,78.56,77.77,78.13,7900.0
2015-05-26 09:40:00,78.23,78.23,77.64,77.65,14800.0,78.23,78.23,77.64,77.65,14800.0
2015-05-26 09:45:00,77.66,77.93,77.62,77.82,17000.0,77.66,77.93,77.62,77.82,17000.0
2015-05-26 09:50:00,77.82,77.93,77.38,77.45,14600.0,77.82,77.93,77.38,77.45,14600.0
2015-05-26 09:55:00,77.44,77.67,77.42,77.56,3500.0,77.44,77.67,77.42,77.56,3500.0
2015-05-26 10:00:00,77.59,77.8,77.46,77.61,15600.0,77.59,77.8,77.46,77.61,15600.0
2015-05-26 10:05:00,77.63,77.79,77.52,77.52,16600.0,77.63,77.79,77.52,77.52,16600.0
2015-05-26 10:10:00,77.5,77.51,77.22,77.28,14000.0,77.5,77.51,77.22,77.28,14000.0
2015-05-26 10:15:00,77.26,77.33,77.13,77.22,7400.0,77.26,77.33,77.13,77.22,7400.0
2015-05-26 10:20:00,77.22,77.29,77.15,77.16,8100.0,77.22,77.29,77.15,77.16,8100.0
2015-05-26 10:25:00,77.15,77.43,77.03,77.34,17400.0,77.15,77.43,77.03,77.34,17400.0
2015-05-26 10:30:00,77.4,77.45,77.23,77.34,9300.0,77.4,77.45,77.23,77.34,9300.0
2015-05-26 10:35:00,77.29,77.39,77.23,77.29,10600.0,77.29,77.39,77.23,77.29,10600.0
2015-05-26 10:40:00,77.25,77.36,77.24,77.34,11900.0,77.25,77.36,77.24,77.34,11900.0
2015-05-26 10:45:00,77.34,77.39,77.26,77.32,8100.0,77.34,77.39,77.26,77.32,8100.0
2015-05-26 10:50:00,77.25,77.37,77.18,77.18,15000.0,77.25,77.37,77.18,77.18,15000.0
2015-05-26 10:55:00,77.22,77.3,77.13,77.22,6600.0,77.22,77.3,77.13,77.22,6600.0
2015-05-26 11:00:00,77.25,77.29,77.14,77.15,7800.0,77.25,77.29,77.14,77.15,7800.0
2015-05-26 11:05:00,77.15,77.2,77.07,77.1,8700.0,77.15,77.2,77.07,77.1,8700.0
2015-05-26 11:10:00,77.09,77.14,76.95,77.04,12300.0,77.09,77.14,76.95,77.04,12300.0
2015-05-26 11:15:00,77.02,77.05,76.95,76.96,3100.0,77.02,77.05,76.95,76.96,3100.0
2015-05-26 11:20:00,76.97,77.07,76.97,77.0,9100.0,76.97,77.07,76.97,77.0,9100.0
2015-05-26 11:25:00,76.99,77.11,76.99,77.08,5800.0,76.99,77.11,76.99,77.08,5800.0
2015-05-26 11:30:00,77.06,77.14,77.04,77.07,4100.0,77.06,77.14,77.04,77.07,4100.0
2015-05-26 11:35:00,77.04,77.2,77.03,77.19,12800.0,77.04,77.2,77.03,77.19,12800.0
2015-05-26 11:40:00,77.18,77.28,77.15,77.25,3400.0,77.18,77.28,77.15,77.25,3400.0
2015-05-26 11:45:00,77.21,77.3,77.16,77.23,8200.0,77.21,77.3,77.16,77.23,8200.0
2015-05-26 11:50:00,77.26,77.3,77.15,77.15,5800.0,77.26,77.3,77.15,77.15,5800.0
2015-05-26 11:55:00,77.15,77.3,77.1,77.26,5900.0,77.15,77.3,77.1,77.26,5900.0
2015-05-26 12:00:00,77.26,77.36,77.15,77.16,5200.0,77.26,77.36,77.15,77.16,5200.0
2015-05-26 12:05:00,77.2,77.25,77.11,77.14,5800.0,77.2,77.25,77.11,77.14,5800.0
2015-05-26 12:10:00,77.1,77.2,77.06,77.13,3500.0,77.1,77.2,77.06,77.13,3500.0
2015-05-26 12:15:00,77.17,77.23,77.14,77.23,2800.0,77.17,77.23,77.14,77.23,2800.0
2015-05-26 12:20:00,77.25,77.52,77.25,77.42,10600.0,77.25,77.52,77.25,77.42,10600.0
2015-05-26 12:25:00,77.39,77.42,77.29,77.38,15700.0,77.39,77.42,77.29,77.38,15700.0
2015-05-26 12:30:00,77.37,77.43,77.2,77.26,12900.0,77.37,77.43,77.2,77.26,12900.0
2015-05-26 12:35:00,77.25,77.39,77.25,77.29,6100.0,77.25,77.39,77.25,77.29,6100.0
2015-05-26 12:40:00,77.27,77.37,77.26,77.26,6000.0,77.27,77.37,77.26,77.26,6000.0
2015-05-26 12:45:00,77.31,77.33,77.23,77.28,5800.0,77.31,77.33,77.23,77.28,5800.0
2015-05-26 12:50:00,77.3,77.34,77.24,77.33,4300.0,77.3,77.34,77.24,77.33,4300.0
2015-05-26 12:55:00,77.35,77.36,77.27,77.3,5400.0,77.35,77.36,77.27,77.3,5400.0
2015-05-26 13:00:00,77.28,77.28,77.14,77.14,16400.0,77.28,77.28,77.14,77.14,16400.0
2015-05-26 13:05:00,77.19,77.19,76.98,77.03,6500.0,77.19,77.19,76.98,77.03,6500.0
2015-05-26 13:10:00,77.06,77.16,76.98,77.16,7900.0,77.06,77.16,76.98,77.16,7900.0
2015-05-26 13:15:00,77.22,77.22,77.04,77.16,3300.0,77.22,77.22,77.04,77.16,3300.0
2015-05-26 13:20:00,77.14,77.2,77.05,77.16,8200.0,77.14,77.2,77.05,77.16,8200.0
2015-05-26 13:25:00,77.17,77.28,77.17,77.24,5100.0,77.17,77.28,77.17,77.24,5100.0
2015-05-26 13:30:00,77.26,77.28,77.11,77.11,5000.0,77.26,77.28,77.11,77.11,5000.0
2015-05-26 13:35:00,77.13,77.24,77.09,77.18,16600.0,77.13,77.24,77.09,77.18,16600.0
2015-05-26 13:40:00,77.18,77.22,77.11,77.11,5700.0,77.18,77.22,77.11,77.11,5700.0
2015-05-26 13:45:00,77.11,77.24,77.08,77.22,6200.0,77.11,77.24,77.08,77.22,6200.0
2015-05-26 13:50:00,77.22,77.43,77.15,77.43,17900.0,77.22,77.43,77.15,77.43,17900.0
2015-05-26 13:55:00,77.47,77.61,77.24,77.24,24400.0,77.47,77.61,77.24,77.24,24400.0
2015-05-26 14:00:00,77.27,77.41,77.25,77.33,6600.0,77.27,77.41,77.25,77.33,6600.0
2015-05-26 14:05:00,77.32,77.35,77.27,77.33,3400.0,77.32,77.35,77.27,77.33,3400.0
2015-05-26 14:10:00,77.34,77.46,77.32,77.37,4800.0,77.34,77.46,77.32,77.37,4800.0
2015-05-26 14:15:00,77.37,77.55,77.37,77.47,15400.0,77.37,77.55,77.37,77.47,15400.0
2015-05-26 14:20:00,77.46,77.49,77.33,77.39,5400.0,77.46,77.49,77.33,77.39,5400.0
2015-05-26 14:25:00,77.37,77.44,77.32,77.41,10900.0,77.37,77.44,77.32,77.41,10900.0
2015-05-26 14:30:00,77.42,77.57,77.37,77.48,32300.0,77.42,77.57,77.37,77.48,32300.0
2015-05-26 14:35:00,77.44,77.56,77.32,77.32,30300.0,77.44,77.56,77.32,77.32,30300.0
2015-05-26 14:40:00,77.36,77.51,77.32,77.51,7400.0,77.36,77.51,77.32,77.51,7400.0
2015-05-26 14:45:00,77.51,77.56,77.37,77.38,8000.0,77.51,77.56,77.37,77.38,8000.0
2015-05-26 14:50:00,77.4,77.48,77.36,77.37,6300.0,77.4,77.48,77.36,77.37,6300.0
2015-05-26 14:55:00,77.43,77.49,77.31,77.31,8700.0,77.43,77.49,77.31,77.31,8700.0
2015-05-26 15:00:00,77.34,77.5,77.32,77.5,6600.0,77.34,77.5,77.32,77.5,6600.0
2015-05-26 15:05:00,77.5,77.54,77.43,77.5,12400.0,77.5,77.54,77.43,77.5,12400.0
2015-05-26 15:10:00,77.53,77.54,77.41,77.52,11000.0,77.53,77.54,77.41,77.52,11000.0
2015-05-26 15:15:00,77.53,77.6,77.43,77.55,23200.0,77.53,77.6,77.43,77.55,23200.0
2015-05-26 15:20:00,77.55,77.57,77.47,77.54,15000.0,77.55,77.57,77.47,77.54,15000.0
2015-05-26 15:25:00,77.52,77.56,77.48,77.55,13400.0,77.52,77.56,77.48,77.55,13400.0
2015-05-26 15:30:00,77.56,77.73,77.56,77.73,15700.0,77.56,77.73,77.56,77.73,15700.0
2015-05-26 15:35:00,77.71,77.86,77.6,77.62,16200.0,77.71,77.86,77.6,77.62,16200.0
2015-05-26 15:40:00,77.63,77.72,77.63,77.68,14500.0,77.63,77.72,77.63,77.68,14500.0
2015-05-26 15:45:00,77.68,77.82,77.67,77.81,33200.0,77.68,77.82,77.67,77.81,33200.0
2015-05-26 15:50:00,77.81,77.82,77.68,77.79,29400.0,77.81,77.82,77.68,77.79,29400.0
2015-05-26 15:55:00,77.76,77.79,77.64,77.72,43900.0,77.76,77.79,77.64,77.72,43900.0
2015-05-27 09:30:00,77.25,77.35,76.7,77.18,9400.0,77.25,77.35,76.7,77.18,9400.0
2015-05-27 09:35:00,77.04,77.43,75.66,76.27,137300.0,77.04,77.43,75.66,76.27,137300.0
2015-05-27 09:40:00,76.29,76.38,75.81,76.0,42500.0,76.29,76.38,75.81,76.0,42500.0
2015-05-27 09:45:00,76.14,76.56,76.07,76.53,12200.0,76.14,76.56,76.07,76.53,12200.0
2015-05-27 09:50:00,76.59,76.68,76.41,76.53,13100.0,76.59,76.68,76.41,76.53,13100.0
2015-05-27 09:55:00,76.6,76.6,76.29,76.46,8800.0,76.6,76.6,76.29,76.46,8800.0
2015-05-27 10:00:00,76.47,76.7,76.35,76.56,9200.0,76.47,76.7,76.35,76.56,9200.0
2015-05-27 10:05:00,76.66,76.69,76.49,76.53,13300.0,76.66,76.69,76.49,76.53,13300.0
2015-05-27 10:10:00,76.56,76.67,76.52,76.57,26400.0,76.56,76.67,76.52,76.57,26400.0
2015-05-27 10:15:00,76.56,76.63,76.56,76.58,16200.0,76.56,76.63,76.56,76.58,16200.0
2015-05-27 10:20:00,76.62,77.05,76.62,77.03,8600.0,76.62,77.05,76.62,77.03,8600.0
2015-05-27 10:25:00,77.09,77.34,77.09,77.13,19800.0,77.09,77.34,77.09,77.13,19800.0
2015-05-27 10:30:00,77.09,77.21,76.88,76.97,16400.0,77.09,77.21,76.88,76.97,16400.0
2015-05-27 10:35:00,76.97,77.09,76.93,76.95,8300.0,76.97,77.09,76.93,76.95,8300.0
2015-05-27 10:40:00,77.0,77.05,76.85,76.97,6600.0,77.0,77.05,76.85,76.97,6600.0
2015-05-27 10:45:00,76.99,76.99,76.77,76.8,9700.0,76.99,76.99,76.77,76.8,9700.0
2015-05-27 10:50:00,76.82,76.85,76.74,76.8,8000.0,76.82,76.85,76.74,76.8,8000.0
2015-05-27 10:55:00,76.73,77.02,76.73,77.02,6800.0,76.73,77.02,76.73,77.02,6800.0
2015-05-27 11:00:00,77.01,77.14,76.8,76.86,28000.0,77.01,77.14,76.8,76.86,28000.0
2015-05-27 11:05:00,76.86,76.97,76.79,76.91,9100.0,76.86,76.97,76.79,76.91,9100.0
2015-05-27 11:10:00,76.94,77.03,76.92,77.02,15100.0,76.94,77.03,76.92,77.02,15100.0
2015-05-27 11:15:00,77.03,77.08,76.97,77.02,8000.0,77.03,77.08,76.97,77.02,8000.0
2015-05-27 11:20:00,77.0,77.01,76.93,76.93,3500.0,77.0,77.01,76.93,76.93,3500.0
2015-05-27 11:25:00,76.99,77.12,76.95,77.02,8100.0,76.99,77.12,76.95,77.02,8100.0
2015-05-27 11:30:00,77.01,77.18,77.01,77.01,4800.0,77.01,77.18,77.01,77.01,4800.0
2015-05-27 11:35:00,77.0,77.13,76.96,77.0,5000.0,77.0,77.13,76.96,77.0,5000.0
2015-05-27 11:40:00,76.99,77.19,76.99,77.14,11700.0,76.99,77.19,76.99,77.14,11700.0
2015-05-27 11:45:00,77.17,77.24,77.1,77.12,6900.0,77.17,77.24,77.1,77.12,6900.0
2015-05-27 11:50:00,77.16,77.41,77.14,77.22,41900.0,77.16,77.41,77.14,77.22,41900.0
2015-05-27 11:55:00,77.23,77.41,77.2,77.41,17600.0,77.23,77.41,77.2,77.41,17600.0
2015-05-27 12:00:00,77.42,77.64,77.4,77.62,16400.0,77.42,77.64,77.4,77.62,16400.0
2015-05-27 12:05:00,77.61,77.7,77.61,77.65,10600.0,77.61,77.7,77.61,77.65,10600.0
2015-05-27 12:10:00,77.66,77.77,77.61,77.76,7100.0,77.66,77.77,77.61,77.76,7100.0
2015-05-27 12:15:00,77.77,77.79,77.65,77.72,7500.0,77.77,77.79,77.65,77.72,7500.0
2015-05-27 12:20:00,77.73,77.83,77.73,77.79,7800.0,77.73,77.83,77.73,77.79,7800.0
2015-05-27 12:25:00,77.78,77.82,77.69,77.79,5200.0,77.78,77.82,77.69,77.79,5200.0
2015-05-27 12:30:00,77.78,77.8,77.71,77.8,2900.0,77.78,77.8,77.71,77.8,2900.0
2015-05-27 12:35:00,77.8,78.17,77.8,78.15,22800.0,77.8,78.17,77.8,78.15,22800.0
2015-05-27 12:40:00,78.15,78.32,78.14,78.27,13500.0,78.15,78.32,78.14,78.27,13500.0
2015-05-27 12:45:00,78.31,78.47,78.26,78.4,22300.0,78.31,78.47,78.26,78.4,22300.0
2015-05-27 12:50:00,78.45,78.45,78.15,78.19,11100.0,78.45,78.45,78.15,78.19,11100.0
2015-05-27 12:55:00,78.18,78.18,78.06,78.11,9900.0,78.18,78.18,78.06,78.11,9900.0
2015-05-27 13:00:00,78.13,78.27,78.11,78.27,1900.0,78.13,78.27,78.11,78.27,1900.0
2015-05-27 13:05:00,78.28,78.3,78.23,78.29,11000.0,78.28,78.3,78.23,78.29,11000.0
2015-05-27 13:10:00,78.31,78.38,78.28,78.31,8200.0,78.31,78.38,78.28,78.31,8200.0
2015-05-27 13:15:00,78.32,78.39,78.18,78.23,16900.0,78.32,78.39,78.18,78.23,16900.0
2015-05-27 13:20:00,78.23,78.33,78.23,78.33,1000.0,78.23,78.33,78.23,78.33,1000.0
2015-05-27 13:25:00,78.32,78.33,78.14,78.15,6200.0,78.32,78.33,78.14,78.15,6200.0
2015-05-27 13:30:00,78.13,78.27,78.13,78.27,2800.0,78.13,78.27,78.13,78.27,2800.0
2015-05-27 13:35:00,78.29,78.31,78.12,78.12,20400.0,78.29,78.31,78.12,78.12,20400.0
2015-05-27 13:40:00,78.13,78.19,78.1,78.16,5300.0,78.13,78.19,78.1,78.16,5300.0
2015-05-27 13:45:00,78.19,78.21,78.09,78.11,7600.0,78.19,78.21,78.09,78.11,7600.0
2015-05-27 13:50:00,78.12,78.12,78.02,78.08,7100.0,78.12,78.12,78.02,78.08,7100.0
2015-05-27 13:55:00,78.11,78.12,77.99,78.09,5200.0,78.11,78.12,77.99,78.09,5200.0
2015-05-27 14:00:00,78.15,78.23,78.14,78.19,7100.0,78.15,78.23,78.14,78.19,7100.0
2015-05-27 14:05:00,78.21,78.23,78.15,78.18,10900.0,78.21,78.23,78.15,78.18,10900.0
2015-05-27 14:10:00,78.19,78.19,78.11,78.12,5500.0,78.19,78.19,78.11,78.12,5500.0
2015-05-27 14:15:00,78.1,78.1,77.98,78.09,5800.0,78.1,78.1,77.98,78.09,5800.0
2015-05-27 14:20:00,78.11,78.18,78.09,78.16,7800.0,78.11,78.18,78.09,78.16,7800.0
2015-05-27 14:25:00,78.13,78.16,78.07,78.07,11900.0,78.13,78.16,78.07,78.07,11900.0
2015-05-27 14:30:00,78.07,78.15,78.01,78.11,13900.0,78.07,78.15,78.01,78.11,13900.0
2015-05-27 14:35:00,78.12,78.12,78.03,78.11,8200.0,78.12,78.12,78.03,78.11,8200.0
2015-05-27 14:40:00,78.13,78.24,78.12,78.23,5800.0,78.13,78.24,78.12,78.23,5800.0
2015-05-27 14:45:00,78.21,78.33,78.21,78.32,4900.0,78.21,78.33,78.21,78.32,4900.0
2015-05-27 14:50:00,78.33,78.34,78.28,78.3,8400.0,78.33,78.34,78.28,78.3,8400.0
2015-05-27 14:55:00,78.31,78.46,78.31,78.46,7700.0,78.31,78.46,78.31,78.46,7700.0
2015-05-27 15:00:00,78.47,78.49,78.4,78.47,7900.0,78.47,78.49,78.4,78.47,7900.0
2015-05-27 15:05:00,78.46,78.49,78.41,78.42,9700.0,78.46,78.49,78.41,78.42,9700.0
2015-05-27 15:10:00,78.41,78.48,78.33,78.46,10200.0,78.41,78.48,78.33,78.46,10200.0
2015-05-27 15:15:00,78.46,78.5,78.42,78.45,10600.0,78.46,78.5,78.42,78.45,10600.0
2015-05-27 15:20:00,78.44,78.5,78.42,78.48,15100.0,78.44,78.5,78.42,78.48,15100.0
2015-05-27 15:25:00,78.49,78.49,78.29,78.34,12100.0,78.49,78.49,78.29,78.34,12100.0
2015-05-27 15:30:00,78.34,78.49,78.34,78.49,18600.0,78.34,78.49,78.34,78.49,18600.0
2015-05-27 15:35:00,78.47,78.49,78.4,78.45,21600.0,78.47,78.49,78.4,78.45,21600.0
2015-05-27 15:40:00,78.47,78.48,78.4,78.47,9500.0,78.47,78.48,78.4,78.47,9500.0
2015-05-27 15:45:00,78.45,78.6,78.41,78.51,39700.0,78.45,78.6,78.41,78.51,39700.0
2015-05-27 15:50:00,78.52,78.65,78.46,78.47,29600.0,78.52,78.65,78.46,78.47,29600.0
2015-05-27 15:55:00,78.48,78.53,78.33,78.37,67900.0,78.48,78.53,78.33,78.37,67900.0
2015-05-28 09:30:00,78.0,78.79,78.0,78.79,19900.0,78.0,78.79,78.0,78.79,19900.0
2015-05-28 09:35:00,78.79,78.9,78.68,78.84,11900.0,78.79,78.9,78.68,78.84,11900.0
2015-05-28 09:40:00,78.84,79.13,78.84,79.08,28600.0,78.84,79.13,78.84,79.08,28600.0
2015-05-28 09:45:00,79.05,79.09,78.82,79.0,31100.0,79.05,79.09,78.82,79.0,31100.0
2015-05-28 09:50:00,78.97,79.03,78.91,78.91,13300.0,78.97,79.03,78.91,78.91,13300.0
2015-05-28 09:55:00,78.91,78.98,78.73,78.87,9700.0,78.91,78.98,78.73,78.87,9700.0
2015-05-28 10:00:00,78.91,78.91,78.17,78.17,38800.0,78.91,78.91,78.17,78.17,38800.0
2015-05-28 10:05:00,78.19,78.38,78.19,78.38,9800.0,78.19,78.38,78.19,78.38,9800.0
2015-05-28 10:10:00,78.4,78.4,78.17,78.25,8500.0,78.4,78.4,78.17,78.25,8500.0
2015-05-28 10:15:00,78.25,78.28,78.03,78.23,26100.0,78.25,78.28,78.03,78.23,26100.0
2015-05-28 10:20:00,78.23,78.31,78.11,78.27,126300.0,78.23,78.31,78.11,78.27,126300.0
2015-05-28 10:25:00,78.31,78.59,78.31,78.57,7000.0,78.31,78.59,78.31,78.57,7000.0
2015-05-28 10:30:00,78.57,78.61,78.47,78.58,11700.0,78.57,78.61,78.47,78.58,11700.0
2015-05-28 10:35:00,78.58,78.58,78.46,78.46,5800.0,78.58,78.58,78.46,78.46,5800.0
2015-05-28 10:40:00,78.46,78.46,78.25,78.28,6800.0,78.46,78.46,78.25,78.28,6800.0
2015-05-28 10:45:00,78.24,78.32,78.21,78.29,10400.0,78.24,78.32,78.21,78.29,10400.0
2015-05-28 10:50:00,78.26,78.27,78.18,78.25,8000.0,78.26,78.27,78.18,78.25,8000.0
2015-05-28 10:55:00,78.27,78.55,78.27,78.5,8500.0,78.27,78.55,78.27,78.5,8500.0
2015-05-28 11:00:00,78.56,78.56,78.15,78.15,11900.0,78.56,78.56,78.15,78.15,11900.0
2015-05-28 11:05:00,78.11,78.16,77.99,78.02,36200.0,78.11,78.16,77.99,78.02,36200.0
2015-05-28 11:10:00,78.0,78.2,78.0,78.17,8300.0,78.0,78.2,78.0,78.17,8300.0
2015-05-28 11:15:00,78.18,78.32,78.18,78.22,8900.0,78.18,78.32,78.18,78.22,8900.0
2015-05-28 11:20:00,78.24,78.26,78.09,78.15,9900.0,78.24,78.26,78.09,78.15,9900.0
2015-05-28 11:25:00,78.12,78.21,78.08,78.15,1900.0,78.12,78.21,78.08,78.15,1900.0
2015-05-28 11:30:00,78.17,78.32,78.15,78.24,41400.0,78.17,78.32,78.15,78.24,41400.0
2015-05-28 11:35:00,78.24,78.25,78.04,78.15,6600.0,78.24,78.25,78.04,78.15,6600.0
2015-05-28 11:40:00,78.14,78.16,77.96,77.97,13400.0,78.14,78.16,77.96,77.97,13400.0
2015-05-28 11:45:00,77.98,78.03,77.76,77.86,7000.0,77.98,78.03,77.76,77.86,7000.0
2015-05-28 11:50:00,77.86,77.88,77.77,77.87,6000.0,77.86,77.88,77.77,77.87,6000.0
2015-05-28 11:55:00,77.89,78.03,77.89,78.01,7200.0,77.89,78.03,77.89,78.01,7200.0
2015-05-28 12:00:00,78.01,78.25,78.0,78.23,8800.0,78.01,78.25,78.0,78.23,8800.0
2015-05-28 12:05:00,78.23,78.37,78.2,78.37,16600.0,78.23,78.37,78.2,78.37,16600.0
2015-05-28 12:10:00,78.35,78.52,78.3,78.32,21800.0,78.35,78.52,78.3,78.32,21800.0
2015-05-28 12:15:00,78.29,78.3,78.04,78.04,9700.0,78.29,78.3,78.04,78.04,9700.0
2015-05-28 12:20:00,78.03,78.14,77.94,77.97,10600.0,78.03,78.14,77.94,77.97,10600.0
2015-05-28 12:25:00,78.03,78.03,77.96,78.02,3400.0,78.03,78.03,77.96,78.02,3400.0
2015-05-28 12:30:00,78.04,78.07,77.88,77.88,5000.0,78.04,78.07,77.88,77.88,5000.0
2015-05-28 12:35:00,77.9,78.04,77.89,77.9,5600.0,77.9,78.04,77.89,77.9,5600.0
2015-05-28 12:40:00,77.9,78.22,77.89,78.22,13800.0,77.9,78.22,77.89,78.22,13800.0
2015-05-28 12:45:00,78.18,78.32,78.05,78.23,20700.0,78.18,78.32,78.05,78.23,20700.0
2015-05-28 12:50:00,78.26,78.48,78.25,78.46,20800.0,78.26,78.48,78.25,78.46,20800.0
2015-05-28 12:55:00,78.45,78.47,78.07,78.09,22000.0,78.45,78.47,78.07,78.09,22000.0
2015-05-28 13:00:00,78.02,78.36,78.02,78.25,22200.0,78.02,78.36,78.02,78.25,22200.0
2015-05-28 13:05:00,78.25,78.45,78.09,78.09,37600.0,78.25,78.45,78.09,78.09,37600.0
2015-05-28 13:10:00,78.1,78.24,78.01,78.13,16100.0,78.1,78.24,78.01,78.13,16100.0
2015-05-28 13:15:00,78.12,78.31,78.12,78.3,8900.0,78.12,78.31,78.12,78.3,8900.0
2015-05-28 13:20:00,78.31,78.44,78.16,78.36,25700.0,78.31,78.44,78.16,78.36,25700.0
2015-05-28 13:25:00,78.38,78.38,78.19,78.2,1600.0,78.38,78.38,78.19,78.2,1600.0
2015-05-28 13:30:00,78.22,78.38,78.17,78.17,21100.0,78.22,78.38,78.17,78.17,21100.0
2015-05-28 13:35:00,78.22,78.33,78.16,78.23,7700.0,78.22,78.33,78.16,78.23,7700.0
2015-05-28 13:40:00,78.24,78.27,78.12,78.12,6800.0,78.24,78.27,78.12,78.12,6800.0
2015-05-28 13:45:00,78.12,78.22,78.08,78.08,11000.0,78.12,78.22,78.08,78.08,11000.0
2015-05-28 13:50:00,78.07,78.18,78.07,78.18,4000.0,78.07,78.18,78.07,78.18,4000.0
2015-05-28 13:55:00,78.21,78.21,77.9,77.9,15100.0,78.21,78.21,77.9,77.9,15100.0
2015-05-28 14:00:00,77.89,77.92,77.71,77.73,25800.0,77.89,77.92,77.71,77.73,25800.0
2015-05-28 14:05:00,77.74,77.75,77.63,77.65,19600.0,77.74,77.75,77.63,77.65,19600.0
2015-05-28 14:10:00,77.62,77.8,77.62,77.78,8200.0,77.62,77.8,77.62,77.78,8200.0
2015-05-28 14:15:00,77.76,77.83,77.7,77.83,6100.0,77.76,77.83,77.7,77.83,6100.0
2015-05-28 14:20:00,77.85,77.9,77.81,77.86,4800.0,77.85,77.9,77.81,77.86,4800.0
2015-05-28 14:25:00,77.82,77.87,77.8,77.82,4600.0,77.82,77.87,77.8,77.82,4600.0
2015-05-28 14:30:00,77.87,77.88,77.77,77.8,3900.0,77.87,77.88,77.77,77.8,3900.0
2015-05-28 14:35:00,77.81,77.87,77.81,77.83,4200.0,77.81,77.87,77.81,77.83,4200.0
2015-05-28 14:40:00,77.85,78.12,77.84,78.08,18800.0,77.85,78.12,77.84,78.08,18800.0
2015-05-28 14:45:00,78.1,78.24,78.08,78.22,16100.0,78.1,78.24,78.08,78.22,16100.0
2015-05-28 14:50:00,78.23,78.46,78.23,78.46,24000.0,78.23,78.46,78.23,78.46,24000.0
2015-05-28 14:55:00,78.46,78.47,78.07,78.1,16400.0,78.46,78.47,78.07,78.1,16400.0
2015-05-28 15:00:00,78.08,78.1,77.92,77.92,4200.0,78.08,78.1,77.92,77.92,4200.0
2015-05-28 15:05:00,77.91,78.07,77.91,78.03,11100.0,77.91,78.07,77.91,78.03,11100.0
2015-05-28 15:10:00,78.04,78.21,78.02,78.21,5800.0,78.04,78.21,78.02,78.21,5800.0
2015-05-28 15:15:00,78.21,78.23,78.05,78.07,8500.0,78.21,78.23,78.05,78.07,8500.0
2015-05-28 15:20:00,78.07,78.29,78.01,78.29,22800.0,78.07,78.29,78.01,78.29,22800.0
2015-05-28 15:25:00,78.24,78.41,78.2,78.32,16400.0,78.24,78.41,78.2,78.32,16400.0
2015-05-28 15:30:00,78.33,78.35,78.11,78.17,14600.0,78.33,78.35,78.11,78.17,14600.0
2015-05-28 15:35:00,78.16,78.33,78.16,78.27,10700.0,78.16,78.33,78.16,78.27,10700.0
2015-05-28 15:40:00,78.28,78.41,78.28,78.3,11400.0,78.28,78.41,78.28,78.3,11400.0
2015-05-28 15:45:00,78.28,78.45,78.28,78.43,27200.0,78.28,78.45,78.28,78.43,27200.0
2015-05-28 15:50:00,78.43,78.56,78.4,78.51,34300.0,78.43,78.56,78.4,78.51,34300.0
2015-05-28 15:55:00,78.48,78.54,78.35,78.41,31300.0,78.48,78.54,78.35,78.41,31300.0
2015-05-29 09:30:00,77.97,77.97,77.27,77.43,17297.0,77.97,77.97,77.27,77.43,17297.0
2015-05-29 09:35:00,77.49,77.83,77.42,77.59,8350.0,77.49,77.83,77.42,77.59,8350.0
2015-05-29 09:40:00,77.59,77.68,77.28,77.54,15757.0,77.59,77.68,77.28,77.54,15757.0
2015-05-29 09:45:00,77.49,77.5,77.12,77.21,17310.0,77.49,77.5,77.12,77.21,17310.0
2015-05-29 09:50:00,77.25,77.49,77.2,77.31,17844.0,77.25,77.49,77.2,77.31,17844.0
2015-05-29 09:55:00,77.31,77.4,77.1,77.19,41711.0,77.31,77.4,77.1,77.19,41711.0
2015-05-29 10:00:00,77.17,77.28,76.84,77.19,32009.0,77.17,77.28,76.84,77.19,32009.0
2015-05-29 10:05:00,77.21,77.3,76.76,76.94,27322.0,77.21,77.3,76.76,76.94,27322.0
2015-05-29 10:10:00,76.94,77.18,76.9,77.15,28050.0,76.94,77.18,76.9,77.15,28050.0
2015-05-29 10:15:00,77.17,77.17,76.89,77.11,40757.0,77.17,77.17,76.89,77.11,40757.0
2015-05-29 10:20:00,77.09,77.17,76.67,76.67,18990.0,77.09,77.17,76.67,76.67,18990.0
2015-05-29 10:25:00,76.65,76.82,76.62,76.74,19341.0,76.65,76.82,76.62,76.74,19341.0
2015-05-29 10:30:00,76.7,76.73,76.63,76.65,13076.0,76.7,76.73,76.63,76.65,13076.0
2015-05-29 10:35:00,76.67,76.72,76.59,76.66,25247.0,76.67,76.72,76.59,76.66,25247.0
2015-05-29 10:40:00,76.69,76.69,76.1,76.29,36079.0,76.69,76.69,76.1,76.29,36079.0
2015-05-29 10:45:00,76.35,76.5,76.25,76.35,34910.0,76.35,76.5,76.25,76.35,34910.0
2015-05-29 10:50:00,76.29,76.29,76.09,76.16,9647.0,76.29,76.29,76.09,76.16,9647.0
2015-05-29 10:55:00,76.12,76.16,76.02,76.11,5670.0,76.12,76.16,76.02,76.11,5670.0
2015-05-29 11:00:00,76.11,76.36,76.09,76.36,36451.0,76.11,76.36,76.09,76.36,36451.0
2015-05-29 11:05:00,76.31,76.45,76.31,76.39,13782.0,76.31,76.45,76.31,76.39,13782.0
2015-05-29 11:10:00,76.39,76.68,76.39,76.58,18648.0,76.39,76.68,76.39,76.58,18648.0
2015-05-29 11:15:00,76.58,76.86,76.57,76.86,14700.0,76.58,76.86,76.57,76.86,14700.0
2015-05-29 11:20:00,76.88,76.99,76.75,76.92,30594.0,76.88,76.99,76.75,76.92,30594.0
2015-05-29 11:25:00,76.9,76.98,76.84,76.93,16824.0,76.9,76.98,76.84,76.93,16824.0
2015-05-29 11:30:00,76.9,77.0,76.7,76.71,24653.0,76.9,77.0,76.7,76.71,24653.0
2015-05-29 11:35:00,76.69,77.02,76.68,76.98,26104.0,76.69,77.02,76.68,76.98,26104.0
2015-05-29 11:40:00,77.01,77.27,77.0,77.27,25112.0,77.01,77.27,77.0,77.27,25112.0
2015-05-29 11:45:00,77.27,77.35,77.09,77.2,43132.0,77.27,77.35,77.09,77.2,43132.0
2015-05-29 11:50:00,77.2,77.49,77.2,77.42,25574.0,77.2,77.49,77.2,77.42,25574.0
2015-05-29 11:55:00,77.45,77.67,77.36,77.63,21078.0,77.45,77.67,77.36,77.63,21078.0
2015-05-29 12:00:00,77.66,77.77,77.65,77.76,19834.0,77.66,77.77,77.65,77.76,19834.0
2015-05-29 12:05:00,77.72,77.72,77.32,77.32,20287.0,77.72,77.72,77.32,77.32,20287.0
2015-05-29 12:10:00,77.27,77.33,77.13,77.17,6600.0,77.27,77.33,77.13,77.17,6600.0
2015-05-29 12:15:00,77.17,77.26,77.1,77.14,4647.0,77.17,77.26,77.1,77.14,4647.0
2015-05-29 12:20:00,77.14,77.16,77.02,77.1,8124.0,77.14,77.16,77.02,77.1,8124.0
2015-05-29 12:25:00,77.09,77.49,77.09,77.49,21400.0,77.09,77.49,77.09,77.49,21400.0
2015-05-29 12:30:00,77.47,77.65,77.37,77.57,35970.0,77.47,77.65,77.37,77.57,35970.0
2015-05-29 12:35:00,77.65,77.67,77.47,77.56,12838.0,77.65,77.67,77.47,77.56,12838.0
2015-05-29 12:40:00,77.53,77.6,77.5,77.53,7260.0,77.53,77.6,77.5,77.53,7260.0
2015-05-29 12:45:00,77.53,77.6,77.35,77.38,24314.0,77.53,77.6,77.35,77.38,24314.0
2015-05-29 12:50:00,77.43,77.43,77.19,77.19,5456.0,77.43,77.43,77.19,77.19,5456.0
2015-05-29 12:55:00,77.19,77.31,77.09,77.18,28179.0,77.19,77.31,77.09,77.18,28179.0
2015-05-29 13:00:00,77.16,77.51,77.16,77.51,10431.0,77.16,77.51,77.16,77.51,10431.0
2015-05-29 13:05:00,77.48,77.59,77.44,77.53,17589.0,77.48,77.59,77.44,77.53,17589.0
2015-05-29 13:10:00,77.57,77.74,77.51,77.65,8234.0,77.57,77.74,77.51,77.65,8234.0
2015-05-29 13:15:00,77.63,77.84,77.63,77.8,25502.0,77.63,77.84,77.63,77.8,25502.0
2015-05-29 13:20:00,77.82,77.99,77.75,77.76,22944.0,77.82,77.99,77.75,77.76,22944.0
2015-05-29 13:25:00,77.69,77.88,77.63,77.88,23916.0,77.69,77.88,77.63,77.88,23916.0
2015-05-29 13:30:00,77.87,78.05,77.87,77.92,19835.0,77.87,78.05,77.87,77.92,19835.0
2015-05-29 13:35:00,77.92,77.95,77.82,77.89,20200.0,77.92,77.95,77.82,77.89,20200.0
2015-05-29 13:40:00,77.89,77.91,77.83,77.9,54470.0,77.89,77.91,77.83,77.9,54470.0
2015-05-29 13:45:00,77.9,77.99,77.81,77.89,21491.0,77.9,77.99,77.81,77.89,21491.0
2015-05-29 13:50:00,77.9,77.95,77.86,77.88,13096.0,77.9,77.95,77.86,77.88,13096.0
2015-05-29 13:55:00,77.88,77.92,77.75,77.79,26114.0,77.88,77.92,77.75,77.79,26114.0
2015-05-29 14:00:00,77.78,77.8,77.4,77.4,18893.0,77.78,77.8,77.4,77.4,18893.0
2015-05-29 14:05:00,77.39,77.65,77.36,77.45,20530.0,77.39,77.65,77.36,77.45,20530.0
2015-05-29 14:10:00,77.36,77.46,77.31,77.46,9780.0,77.36,77.46,77.31,77.46,9780.0
2015-05-29 14:15:00,77.38,77.44,77.07,77.07,26702.0,77.38,77.44,77.07,77.07,26702.0
2015-05-29 14:20:00,77.14,77.25,77.03,77.2,17352.0,77.14,77.25,77.03,77.2,17352.0
2015-05-29 14:25:00,77.2,77.4,77.12,77.28,26289.0,77.2,77.4,77.12,77.28,26289.0
2015-05-29 14:30:00,77.3,77.36,77.09,77.09,33848.0,77.3,77.36,77.09,77.09,33848.0
2015-05-29 14:35:00,77.05,77.12,76.96,76.97,10240.0,77.05,77.12,76.96,76.97,10240.0
2015-05-29 14:40:00,76.99,77.09,76.85,77.06,28312.0,76.99,77.09,76.85,77.06,28312.0
2015-05-29 14:45:00,77.09,77.16,77.02,77.08,30984.0,77.09,77.16,77.02,77.08,30984.0
2015-05-29 14:50:00,77.11,77.25,76.98,77.03,22866.0,77.11,77.25,76.98,77.03,22866.0
2015-05-29 14:55:00,77.04,77.07,76.96,76.96,8523.0,77.04,77.07,76.96,76.96,8523.0
2015-05-29 15:00:00,77.0,77.02,76.79,76.8,18463.0,77.0,77.02,76.79,76.8,18463.0
2015-05-29 15:05:00,76.8,77.03,76.75,76.94,21202.0,76.8,77.03,76.75,76.94,21202.0
2015-05-29 15:10:00,76.92,76.96,76.8,76.84,18700.0,76.92,76.96,76.8,76.84,18700.0
2015-05-29 15:15:00,76.84,76.87,76.74,76.75,14723.0,76.84,76.87,76.74,76.75,14723.0
2015-05-29 15:20:00,76.76,76.81,76.72,76.78,16571.0,76.76,76.81,76.72,76.78,16571.0
2015-05-29 15:25:00,76.78,76.94,76.76,76.91,16393.0,76.78,76.94,76.76,76.91,16393.0
2015-05-29 15:30:00,76.94,77.0,76.87,76.92,20547.0,76.94,77.0,76.87,76.92,20547.0
2015-05-29 15:35:00,76.91,76.92,76.74,76.75,32156.0,76.91,76.92,76.74,76.75,32156.0
2015-05-29 15:40:00,76.77,76.82,76.71,76.71,38152.0,76.77,76.82,76.71,76.71,38152.0
2015-05-29 15:45:00,76.71,76.73,76.53,76.62,70019.0,76.71,76.73,76.53,76.62,70019.0
2015-05-29 15:50:00,76.61,76.63,76.55,76.6,69573.0,76.61,76.63,76.55,76.6,69573.0
2015-05-29 15:55:00,76.6,76.65,76.48,76.54,158472.0,76.6,76.65,76.48,76.54,158472.0
2015-06-01 09:30:00,76.64,76.9,76.17,76.4,21715.0,76.64,76.9,76.17,76.4,21715.0
2015-06-01 09:35:00,76.32,76.32,75.85,76.18,15327.0,76.32,76.32,75.85,76.18,15327.0
2015-06-01 09:40:00,76.28,76.36,75.74,75.74,9385.0,76.28,76.36,75.74,75.74,9385.0
2015-06-01 09:45:00,75.76,75.95,75.51,75.57,11916.0,75.76,75.95,75.51,75.57,11916.0
2015-06-01 09:50:00,75.7,75.7,75.48,75.66,13570.0,75.7,75.7,75.48,75.66,13570.0
2015-06-01 09:55:00,75.53,75.81,75.53,75.73,17497.0,75.53,75.81,75.53,75.73,17497.0
2015-06-01 10:00:00,75.79,75.93,75.53,75.55,12870.0,75.79,75.93,75.53,75.55,12870.0
2015-06-01 10:05:00,75.53,75.55,75.13,75.22,10788.0,75.53,75.55,75.13,75.22,10788.0
2015-06-01 10:10:00,75.23,75.35,75.18,75.3,10110.0,75.23,75.35,75.18,75.3,10110.0
2015-06-01 10:15:00,75.31,75.48,75.3,75.44,15714.0,75.31,75.48,75.3,75.44,15714.0
2015-06-01 10:20:00,75.42,75.53,75.3,75.46,11539.0,75.42,75.53,75.3,75.46,11539.0
2015-06-01 10:25:00,75.38,75.38,75.02,75.27,8953.0,75.38,75.38,75.02,75.27,8953.0
2015-06-01 10:30:00,75.24,75.5,75.16,75.5,8292.0,75.24,75.5,75.16,75.5,8292.0
2015-06-01 10:35:00,75.49,75.67,75.35,75.56,6155.0,75.49,75.67,75.35,75.56,6155.0
2015-06-01 10:40:00,75.53,75.56,75.33,75.4,12521.0,75.53,75.56,75.33,75.4,12521.0
2015-06-01 10:45:00,75.38,75.54,75.33,75.38,7874.0,75.38,75.54,75.33,75.38,7874.0
2015-06-01 10:50:00,75.41,75.76,75.38,75.7,32862.0,75.41,75.76,75.38,75.7,32862.0
2015-06-01 10:55:00,75.65,75.69,75.47,75.68,15474.0,75.65,75.69,75.47,75.68,15474.0
2015-06-01 11:00:00,75.7,75.71,75.52,75.66,22698.0,75.7,75.71,75.52,75.66,22698.0
2015-06-01 11:05:00,75.66,75.8,75.62,75.62,6300.0,75.66,75.8,75.62,75.62,6300.0
2015-06-01 11:10:00,75.63,75.71,75.53,75.69,26393.0,75.63,75.71,75.53,75.69,26393.0
2015-06-01 11:15:00,75.66,75.67,75.4,75.45,16663.0,75.66,75.67,75.4,75.45,16663.0
2015-06-01 11:20:00,75.48,75.8,75.48,75.55,100529.0,75.48,75.8,75.48,75.55,100529.0
2015-06-01 11:25:00,75.59,75.76,75.33,75.33,12200.0,75.59,75.76,75.33,75.33,12200.0
2015-06-01 11:30:00,75.35,75.65,75.32,75.61,15537.0,75.35,75.65,75.32,75.61,15537.0
2015-06-01 11:35:00,75.61,75.62,75.37,75.5,14489.0,75.61,75.62,75.37,75.5,14489.0
2015-06-01 11:40:00,75.51,75.57,75.47,75.52,7805.0,75.51,75.57,75.47,75.52,7805.0
2015-06-01 11:45:00,75.53,75.56,75.34,75.36,6100.0,75.53,75.56,75.34,75.36,6100.0
2015-06-01 11:50:00,75.38,75.58,75.31,75.55,4200.0,75.38,75.58,75.31,75.55,4200.0
2015-06-01 11:55:00,75.53,75.55,75.34,75.4,12716.0,75.53,75.55,75.34,75.4,12716.0
2015-06-01 12:00:00,75.42,75.68,75.38,75.68,4663.0,75.42,75.68,75.38,75.68,4663.0
2015-06-01 12:05:00,75.66,75.68,75.57,75.58,13723.0,75.66,75.68,75.57,75.58,13723.0
2015-06-01 12:10:00,75.59,75.64,75.51,75.51,11723.0,75.59,75.64,75.51,75.51,11723.0
2015-06-01 12:15:00,75.54,75.73,75.51,75.73,22384.0,75.54,75.73,75.51,75.73,22384.0
2015-06-01 12:20:00,75.73,75.8,75.71,75.71,17028.0,75.73,75.8,75.71,75.71,17028.0
2015-06-01 12:25:00,75.73,75.85,75.7,75.78,23704.0,75.73,75.85,75.7,75.78,23704.0
2015-06-01 12:30:00,75.78,75.84,75.74,75.77,8764.0,75.78,75.84,75.74,75.77,8764.0
2015-06-01 12:35:00,75.77,75.8,75.73,75.77,9430.0,75.77,75.8,75.73,75.77,9430.0
2015-06-01 12:40:00,75.75,75.81,75.75,75.75,5300.0,75.75,75.81,75.75,75.75,5300.0
2015-06-01 12:45:00,75.75,75.78,75.67,75.71,16182.0,75.75,75.78,75.67,75.71,16182.0
2015-06-01 12:50:00,75.7,75.79,75.67,75.72,8567.0,75.7,75.79,75.67,75.72,8567.0
2015-06-01 12:55:00,75.74,75.77,75.69,75.77,17138.0,75.74,75.77,75.69,75.77,17138.0
2015-06-01 13:00:00,75.77,75.79,75.68,75.7,11399.0,75.77,75.79,75.68,75.7,11399.0
2015-06-01 13:05:00,75.69,75.73,75.59,75.72,8993.0,75.69,75.73,75.59,75.72,8993.0
2015-06-01 13:10:00,75.74,75.74,75.65,75.65,7839.0,75.74,75.74,75.65,75.65,7839.0
2015-06-01 13:15:00,75.65,75.66,75.51,75.51,4850.0,75.65,75.66,75.51,75.51,4850.0
2015-06-01 13:20:00,75.55,75.57,75.44,75.5,9275.0,75.55,75.57,75.44,75.5,9275.0
2015-06-01 13:25:00,75.51,75.62,75.51,75.54,26088.0,75.51,75.62,75.51,75.54,26088.0
2015-06-01 13:30:00,75.54,75.61,75.43,75.46,24757.0,75.54,75.61,75.43,75.46,24757.0
2015-06-01 13:35:00,75.47,75.6,75.47,75.53,6800.0,75.47,75.6,75.47,75.53,6800.0
2015-06-01 13:40:00,75.5,75.55,75.48,75.48,4910.0,75.5,75.55,75.48,75.48,4910.0
2015-06-01 13:45:00,75.47,75.54,75.44,75.49,8190.0,75.47,75.54,75.44,75.49,8190.0
2015-06-01 13:50:00,75.5,75.52,75.4,75.44,8074.0,75.5,75.52,75.4,75.44,8074.0
2015-06-01 13:55:00,75.44,75.44,75.35,75.41,11072.0,75.44,75.44,75.35,75.41,11072.0
2015-06-01 14:00:00,75.42,75.42,75.36,75.36,8882.0,75.42,75.42,75.36,75.36,8882.0
2015-06-01 14:05:00,75.36,75.36,75.34,75.34,8664.0,75.36,75.36,75.34,75.34,8664.0
2015-06-01 14:10:00,75.35,75.36,75.21,75.21,16011.0,75.35,75.36,75.21,75.21,16011.0
2015-06-01 14:15:00,75.24,75.39,75.21,75.37,23466.0,75.24,75.39,75.21,75.37,23466.0
2015-06-01 14:20:00,75.36,75.62,75.35,75.55,13714.0,75.36,75.62,75.35,75.55,13714.0
2015-06-01 14:25:00,75.56,75.62,75.52,75.59,4326.0,75.56,75.62,75.52,75.59,4326.0
2015-06-01 14:30:00,75.59,75.74,75.57,75.72,9730.0,75.59,75.74,75.57,75.72,9730.0
2015-06-01 14:35:00,75.7,75.82,75.67,75.67,11536.0,75.7,75.82,75.67,75.67,11536.0
2015-06-01 14:40:00,75.64,75.68,75.59,75.63,7901.0,75.64,75.68,75.59,75.63,7901.0
2015-06-01 14:45:00,75.62,75.75,75.51,75.54,8759.0,75.62,75.75,75.51,75.54,8759.0
2015-06-01 14:50:00,75.56,75.6,75.52,75.58,6364.0,75.56,75.6,75.52,75.58,6364.0
2015-06-01 14:55:00,75.58,75.63,75.54,75.63,9873.0,75.58,75.63,75.54,75.63,9873.0
2015-06-01 15:00:00,75.62,75.64,75.59,75.6,12138.0,75.62,75.64,75.59,75.6,12138.0
2015-06-01 15:05:00,75.59,75.65,75.56,75.63,16699.0,75.59,75.65,75.56,75.63,16699.0
2015-06-01 15:10:00,75.62,75.65,75.57,75.63,9446.0,75.62,75.65,75.57,75.63,9446.0
2015-06-01 15:15:00,75.62,75.64,75.53,75.6,16262.0,75.62,75.64,75.53,75.6,16262.0
2015-06-01 15:20:00,75.61,75.77,75.6,75.77,14182.0,75.61,75.77,75.6,75.77,14182.0
2015-06-01 15:25:00,75.75,75.8,75.74,75.79,15400.0,75.75,75.8,75.74,75.79,15400.0
2015-06-01 15:30:00,75.79,75.8,75.64,75.66,20219.0,75.79,75.8,75.64,75.66,20219.0
2015-06-01 15:35:00,75.66,75.71,75.65,75.69,17522.0,75.66,75.71,75.65,75.69,17522.0
2015-06-01 15:40:00,75.69,75.69,75.6,75.66,24126.0,75.69,75.69,75.6,75.66,24126.0
2015-06-01 15:45:00,75.66,75.68,75.63,75.68,24355.0,75.66,75.68,75.63,75.68,24355.0
2015-06-01 15:50:00,75.67,75.68,75.56,75.64,58870.0,75.67,75.68,75.56,75.64,58870.0
2015-06-01 15:55:00,75.63,75.68,75.56,75.66,62018.0,75.63,75.68,75.56,75.66,62018.0
2015-06-02 09:30:00,75.6,75.91,75.6,75.77,21075.0,75.6,75.91,75.6,75.77,21075.0
2015-06-02 09:35:00,75.76,75.76,75.04,75.48,5479.0,75.76,75.76,75.04,75.48,5479.0
2015-06-02 09:40:00,75.47,75.47,75.22,75.3,8608.0,75.47,75.47,75.22,75.3,8608.0
2015-06-02 09:45:00,75.28,75.35,75.13,75.17,3824.0,75.28,75.35,75.13,75.17,3824.0
2015-06-02 09:50:00,75.12,75.42,75.1,75.31,5753.0,75.12,75.42,75.1,75.31,5753.0
2015-06-02 09:55:00,75.3,75.48,75.15,75.26,14681.0,75.3,75.48,75.15,75.26,14681.0
2015-06-02 10:00:00,75.22,75.31,75.08,75.31,13212.0,75.22,75.31,75.08,75.31,13212.0
2015-06-02 10:05:00,75.33,75.39,75.24,75.35,11900.0,75.33,75.39,75.24,75.35,11900.0
2015-06-02 10:10:00,75.37,75.55,75.25,75.28,22697.0,75.37,75.55,75.25,75.28,22697.0
2015-06-02 10:15:00,75.32,75.36,75.14,75.23,2900.0,75.32,75.36,75.14,75.23,2900.0
2015-06-02 10:20:00,75.28,75.46,75.24,75.46,4950.0,75.28,75.46,75.24,75.46,4950.0
2015-06-02 10:25:00,75.47,75.51,75.1,75.18,22495.0,75.47,75.51,75.1,75.18,22495.0
2015-06-02 10:30:00,75.18,75.2,75.09,75.14,3100.0,75.18,75.2,75.09,75.14,3100.0
2015-06-02 10:35:00,75.12,75.35,75.12,75.31,7192.0,75.12,75.35,75.12,75.31,7192.0
2015-06-02 10:40:00,75.31,75.33,75.26,75.31,2602.0,75.31,75.33,75.26,75.31,2602.0
2015-06-02 10:45:00,75.31,75.37,75.26,75.36,6160.0,75.31,75.37,75.26,75.36,6160.0
2015-06-02 10:50:00,75.36,75.42,75.25,75.41,50993.0,75.36,75.42,75.25,75.41,50993.0
2015-06-02 10:55:00,75.41,75.49,75.23,75.23,11476.0,75.41,75.49,75.23,75.23,11476.0
2015-06-02 11:00:00,75.23,75.39,75.23,75.33,3523.0,75.23,75.39,75.23,75.33,3523.0
2015-06-02 11:05:00,75.28,75.4,75.22,75.4,4595.0,75.28,75.4,75.22,75.4,4595.0
2015-06-02 11:10:00,75.4,75.42,75.26,75.33,7861.0,75.4,75.42,75.26,75.33,7861.0
2015-06-02 11:15:00,75.37,75.45,75.2,75.3,9342.0,75.37,75.45,75.2,75.3,9342.0
2015-06-02 11:20:00,75.28,75.28,75.11,75.25,9083.0,75.28,75.28,75.11,75.25,9083.0
2015-06-02 11:25:00,75.28,75.38,75.24,75.35,37440.0,75.28,75.38,75.24,75.35,37440.0
2015-06-02 11:30:00,75.33,75.37,75.26,75.35,10550.0,75.33,75.37,75.26,75.35,10550.0
2015-06-02 11:35:00,75.34,75.39,75.3,75.39,7342.0,75.34,75.39,75.3,75.39,7342.0
2015-06-02 11:40:00,75.4,75.5,75.4,75.42,3900.0,75.4,75.5,75.4,75.42,3900.0
2015-06-02 11:45:00,75.45,75.48,75.35,75.42,5191.0,75.45,75.48,75.35,75.42,5191.0
2015-06-02 11:50:00,75.45,75.54,75.32,75.32,8411.0,75.45,75.54,75.32,75.32,8411.0
2015-06-02 11:55:00,75.38,75.38,75.2,75.3,3804.0,75.38,75.38,75.2,75.3,3804.0
2015-06-02 12:00:00,75.29,75.53,75.24,75.53,7400.0,75.29,75.53,75.24,75.53,7400.0
2015-06-02 12:05:00,75.54,75.57,75.44,75.5,8029.0,75.54,75.57,75.44,75.5,8029.0
2015-06-02 12:10:00,75.49,75.52,75.34,75.34,4600.0,75.49,75.52,75.34,75.34,4600.0
2015-06-02 12:15:00,75.36,75.49,75.35,75.42,3000.0,75.36,75.49,75.35,75.42,3000.0
2015-06-02 12:20:00,75.45,75.55,75.41,75.41,9100.0,75.45,75.55,75.41,75.41,9100.0
2015-06-02 12:25:00,75.43,75.5,75.41,75.5,6610.0,75.43,75.5,75.41,75.5,6610.0
2015-06-02 12:30:00,75.5,75.54,75.38,75.38,6332.0,75.5,75.54,75.38,75.38,6332.0
2015-06-02 12:35:00,75.38,75.54,75.35,75.53,6039.0,75.38,75.54,75.35,75.53,6039.0
2015-06-02 12:40:00,75.52,75.54,75.44,75.44,5600.0,75.52,75.54,75.44,75.44,5600.0
2015-06-02 12:45:00,75.47,75.55,75.43,75.47,20553.0,75.47,75.55,75.43,75.47,20553.0
2015-06-02 12:50:00,75.47,75.67,75.47,75.65,5665.0,75.47,75.67,75.47,75.65,5665.0
2015-06-02 12:55:00,75.67,75.7,75.54,75.54,6300.0,75.67,75.7,75.54,75.54,6300.0
2015-06-02 13:00:00,75.59,75.64,75.58,75.59,4300.0,75.59,75.64,75.58,75.59,4300.0
2015-06-02 13:05:00,75.64,75.64,75.59,75.59,3411.0,75.64,75.64,75.59,75.59,3411.0
2015-06-02 13:10:00,75.62,75.64,75.51,75.51,5008.0,75.62,75.64,75.51,75.51,5008.0
2015-06-02 13:15:00,75.54,75.62,75.5,75.56,20800.0,75.54,75.62,75.5,75.56,20800.0
2015-06-02 13:20:00,75.57,75.68,75.56,75.63,8607.0,75.57,75.68,75.56,75.63,8607.0
2015-06-02 13:25:00,75.63,75.65,75.57,75.59,8976.0,75.63,75.65,75.57,75.59,8976.0
2015-06-02 13:30:00,75.62,75.69,75.53,75.54,34696.0,75.62,75.69,75.53,75.54,34696.0
2015-06-02 13:35:00,75.55,75.56,75.47,75.49,29429.0,75.55,75.56,75.47,75.49,29429.0
2015-06-02 13:40:00,75.48,75.56,75.44,75.55,5632.0,75.48,75.56,75.44,75.55,5632.0
2015-06-02 13:45:00,75.56,75.64,75.56,75.62,6700.0,75.56,75.64,75.56,75.62,6700.0
2015-06-02 13:50:00,75.61,75.68,75.55,75.65,13500.0,75.61,75.68,75.55,75.65,13500.0
2015-06-02 13:55:00,75.66,75.75,75.64,75.7,4664.0,75.66,75.75,75.64,75.7,4664.0
2015-06-02 14:00:00,75.71,75.77,75.69,75.77,2800.0,75.71,75.77,75.69,75.77,2800.0
2015-06-02 14:05:00,75.78,75.88,75.75,75.79,6600.0,75.78,75.88,75.75,75.79,6600.0
2015-06-02 14:10:00,75.78,75.81,75.75,75.79,6000.0,75.78,75.81,75.75,75.79,6000.0
2015-06-02 14:15:00,75.8,75.87,75.7,75.7,10310.0,75.8,75.87,75.7,75.7,10310.0
2015-06-02 14:20:00,75.7,75.83,75.69,75.83,4500.0,75.7,75.83,75.69,75.83,4500.0
2015-06-02 14:25:00,75.84,75.84,75.72,75.73,8072.0,75.84,75.84,75.72,75.73,8072.0
2015-06-02 14:30:00,75.73,75.78,75.73,75.78,7720.0,75.73,75.78,75.73,75.78,7720.0
2015-06-02 14:35:00,75.77,75.78,75.68,75.69,5300.0,75.77,75.78,75.68,75.69,5300.0
2015-06-02 14:40:00,75.68,75.69,75.65,75.67,9200.0,75.68,75.69,75.65,75.67,9200.0
2015-06-02 14:45:00,75.66,75.66,75.55,75.55,19900.0,75.66,75.66,75.55,75.55,19900.0
2015-06-02 14:50:00,75.55,75.64,75.55,75.61,17875.0,75.55,75.64,75.55,75.61,17875.0
2015-06-02 14:55:00,75.66,75.75,75.64,75.75,9300.0,75.66,75.75,75.64,75.75,9300.0
2015-06-02 15:00:00,75.74,75.79,75.7,75.7,11600.0,75.74,75.79,75.7,75.7,11600.0
2015-06-02 15:05:00,75.69,75.69,75.58,75.64,9339.0,75.69,75.69,75.58,75.64,9339.0
2015-06-02 15:10:00,75.64,75.73,75.59,75.59,8503.0,75.64,75.73,75.59,75.59,8503.0
2015-06-02 15:15:00,75.61,75.69,75.58,75.58,12655.0,75.61,75.69,75.58,75.58,12655.0
2015-06-02 15:20:00,75.6,75.64,75.57,75.6,9864.0,75.6,75.64,75.57,75.6,9864.0
2015-06-02 15:25:00,75.6,75.7,75.6,75.66,10846.0,75.6,75.7,75.6,75.66,10846.0
2015-06-02 15:30:00,75.67,75.67,75.59,75.59,18805.0,75.67,75.67,75.59,75.59,18805.0
2015-06-02 15:35:00,75.6,75.62,75.59,75.59,20888.0,75.6,75.62,75.59,75.59,20888.0
2015-06-02 15:40:00,75.59,75.61,75.55,75.56,17888.0,75.59,75.61,75.55,75.56,17888.0
2015-06-02 15:45:00,75.56,75.59,75.45,75.45,28329.0,75.56,75.59,75.45,75.45,28329.0
2015-06-02 15:50:00,75.46,75.46,75.4,75.42,29256.0,75.46,75.46,75.4,75.42,29256.0
2015-06-02 15:55:00,75.42,75.42,75.36,75.37,44460.0,75.42,75.42,75.36,75.37,44460.0
2015-06-03 09:30:00,75.39,75.87,75.39,75.64,23029.0,75.39,75.87,75.39,75.64,23029.0
2015-06-03 09:35:00,75.65,75.65,75.23,75.25,4295.0,75.65,75.65,75.23,75.25,4295.0
2015-06-03 09:40:00,75.37,75.81,75.37,75.71,4400.0,75.37,75.81,75.37,75.71,4400.0
2015-06-03 09:45:00,75.82,75.88,75.39,75.62,8938.0,75.82,75.88,75.39,75.62,8938.0
2015-06-03 09:50:00,75.6,75.89,75.43,75.88,6292.0,75.6,75.89,75.43,75.88,6292.0
2015-06-03 09:55:00,75.78,76.48,75.78,76.48,12920.0,75.78,76.48,75.78,76.48,12920.0
2015-06-03 10:00:00,76.45,76.45,76.14,76.18,6671.0,76.45,76.45,76.14,76.18,6671.0
2015-06-03 10:05:00,76.19,76.24,75.93,76.05,6500.0,76.19,76.24,75.93,76.05,6500.0
2015-06-03 10:10:00,76.06,76.38,76.06,76.26,13592.0,76.06,76.38,76.06,76.26,13592.0
2015-06-03 10:15:00,76.18,76.18,75.94,76.04,8337.0,76.18,76.18,75.94,76.04,8337.0
2015-06-03 10:20:00,76.04,76.33,76.03,76.22,11540.0,76.04,76.33,76.03,76.22,11540.0
2015-06-03 10:25:00,76.19,76.22,76.11,76.19,9459.0,76.19,76.22,76.11,76.19,9459.0
2015-06-03 10:30:00,76.16,76.27,76.07,76.07,7924.0,76.16,76.27,76.07,76.07,7924.0
2015-06-03 10:35:00,76.07,76.11,75.98,76.05,11735.0,76.07,76.11,75.98,76.05,11735.0
2015-06-03 10:40:00,76.05,76.09,75.96,76.0,8291.0,76.05,76.09,75.96,76.0,8291.0
2015-06-03 10:45:00,75.99,76.08,75.97,76.06,4700.0,75.99,76.08,75.97,76.06,4700.0
2015-06-03 10:50:00,76.05,76.07,75.99,76.07,7268.0,76.05,76.07,75.99,76.07,7268.0
2015-06-03 10:55:00,76.05,76.08,75.96,76.08,6300.0,76.05,76.08,75.96,76.08,6300.0
2015-06-03 11:00:00,76.09,76.24,76.08,76.21,4801.0,76.09,76.24,76.08,76.21,4801.0
2015-06-03 11:05:00,76.26,76.37,76.23,76.35,7935.0,76.26,76.37,76.23,76.35,7935.0
2015-06-03 11:10:00,76.39,76.41,76.34,76.36,5389.0,76.39,76.41,76.34,76.36,5389.0
2015-06-03 11:15:00,76.35,76.35,76.26,76.29,8950.0,76.35,76.35,76.26,76.29,8950.0
2015-06-03 11:20:00,76.28,76.4,76.28,76.4,3800.0,76.28,76.4,76.28,76.4,3800.0
2015-06-03 11:25:00,76.4,76.4,76.29,76.33,2861.0,76.4,76.4,76.29,76.33,2861.0
2015-06-03 11:30:00,76.31,76.55,76.3,76.32,68984.0,76.31,76.55,76.3,76.32,68984.0
2015-06-03 11:35:00,76.29,76.34,76.11,76.14,16110.0,76.29,76.34,76.11,76.14,16110.0
2015-06-03 11:40:00,76.13,76.13,75.97,76.01,3138.0,76.13,76.13,75.97,76.01,3138.0
2015-06-03 11:45:00,75.98,76.02,75.9,75.9,5514.0,75.98,76.02,75.9,75.9,5514.0
2015-06-03 11:50:00,75.82,75.85,75.79,75.82,3400.0,75.82,75.85,75.79,75.82,3400.0
2015-06-03 11:55:00,75.81,76.04,75.81,75.99,2519.0,75.81,76.04,75.81,75.99,2519.0
2015-06-03 12:00:00,75.99,76.02,75.9,75.94,3500.0,75.99,76.02,75.9,75.94,3500.0
2015-06-03 12:05:00,75.92,75.92,75.73,75.84,6221.0,75.92,75.92,75.73,75.84,6221.0
2015-06-03 12:10:00,75.84,75.9,75.79,75.89,16100.0,75.84,75.9,75.79,75.89,16100.0
2015-06-03 12:15:00,75.81,76.05,75.81,76.01,9925.0,75.81,76.05,75.81,76.01,9925.0
2015-06-03 12:20:00,75.99,75.99,75.91,75.92,5000.0,75.99,75.99,75.91,75.92,5000.0
2015-06-03 12:25:00,75.9,75.92,75.79,75.9,6250.0,75.9,75.92,75.79,75.9,6250.0
2015-06-03 12:30:00,75.93,76.09,75.92,76.04,12600.0,75.93,76.09,75.92,76.04,12600.0
2015-06-03 12:35:00,76.0,76.0,75.95,75.95,4991.0,76.0,76.0,75.95,75.95,4991.0
2015-06-03 12:40:00,75.96,75.96,75.96,75.96,100.0,75.96,75.96,75.96,75.96,100.0
2015-06-03 12:45:00,75.96,75.97,75.88,75.95,3200.0,75.96,75.97,75.88,75.95,3200.0
2015-06-03 12:50:00,75.95,75.95,75.79,75.8,9950.0,75.95,75.95,75.79,75.8,9950.0
2015-06-03 12:55:00,75.79,75.8,75.67,75.67,7700.0,75.79,75.8,75.67,75.67,7700.0
2015-06-03 13:00:00,75.7,75.7,75.56,75.56,9301.0,75.7,75.7,75.56,75.56,9301.0
2015-06-03 13:05:00,75.59,75.72,75.59,75.71,700.0,75.59,75.72,75.59,75.71,700.0
2015-06-03 13:10:00,75.74,75.86,75.74,75.78,3600.0,75.74,75.86,75.74,75.78,3600.0
2015-06-03 13:15:00,75.78,75.85,75.76,75.81,1200.0,75.78,75.85,75.76,75.81,1200.0
2015-06-03 13:20:00,75.85,75.85,75.75,75.76,2672.0,75.85,75.85,75.75,75.76,2672.0
2015-06-03 13:25:00,75.8,75.88,75.76,75.76,8693.0,75.8,75.88,75.76,75.76,8693.0
2015-06-03 13:30:00,75.69,75.76,75.65,75.75,3200.0,75.69,75.76,75.65,75.75,3200.0
2015-06-03 13:35:00,75.81,75.9,75.71,75.71,10652.0,75.81,75.9,75.71,75.71,10652.0
2015-06-03 13:40:00,75.74,75.83,75.66,75.75,7267.0,75.74,75.83,75.66,75.75,7267.0
2015-06-03 13:45:00,75.74,75.82,75.71,75.77,1700.0,75.74,75.82,75.71,75.77,1700.0
2015-06-03 13:50:00,75.78,75.89,75.78,75.89,3040.0,75.78,75.89,75.78,75.89,3040.0
2015-06-03 13:55:00,75.9,75.96,75.84,75.95,2700.0,75.9,75.96,75.84,75.95,2700.0
2015-06-03 14:00:00,75.88,76.13,75.87,76.04,11670.0,75.88,76.13,75.87,76.04,11670.0
2015-06-03 14:05:00,76.04,76.17,76.01,76.13,3400.0,76.04,76.17,76.01,76.13,3400.0
2015-06-03 14:10:00,76.12,76.26,76.0,76.21,7868.0,76.12,76.26,76.0,76.21,7868.0
2015-06-03 14:15:00,76.23,76.39,76.21,76.39,4050.0,76.23,76.39,76.21,76.39,4050.0
2015-06-03 14:20:00,76.35,76.49,76.22,76.48,7072.0,76.35,76.49,76.22,76.48,7072.0
2015-06-03 14:25:00,76.42,76.49,76.41,76.45,3920.0,76.42,76.49,76.41,76.45,3920.0
2015-06-03 14:30:00,76.45,76.48,76.35,76.42,6609.0,76.45,76.48,76.35,76.42,6609.0
2015-06-03 14:35:00,76.45,76.49,76.42,76.46,3600.0,76.45,76.49,76.42,76.46,3600.0
2015-06-03 14:40:00,76.49,76.71,76.48,76.63,15931.0,76.49,76.71,76.48,76.63,15931.0
2015-06-03 14:45:00,76.59,76.67,76.58,76.66,8125.0,76.59,76.67,76.58,76.66,8125.0
2015-06-03 14:50:00,76.64,76.7,76.52,76.62,5253.0,76.64,76.7,76.52,76.62,5253.0
2015-06-03 14:55:00,76.56,76.66,76.51,76.66,1824.0,76.56,76.66,76.51,76.66,1824.0
2015-06-03 15:00:00,76.65,76.66,76.55,76.63,8305.0,76.65,76.66,76.55,76.63,8305.0
2015-06-03 15:05:00,76.63,76.69,76.62,76.66,7605.0,76.63,76.69,76.62,76.66,7605.0
2015-06-03 15:10:00,76.69,76.7,76.65,76.68,9350.0,76.69,76.7,76.65,76.68,9350.0
2015-06-03 15:15:00,76.68,76.71,76.58,76.7,8806.0,76.68,76.71,76.58,76.7,8806.0
2015-06-03 15:20:00,76.69,76.75,76.64,76.7,7630.0,76.69,76.75,76.64,76.7,7630.0
2015-06-03 15:25:00,76.71,76.75,76.63,76.65,8900.0,76.71,76.75,76.63,76.65,8900.0
2015-06-03 15:30:00,76.66,76.76,76.6,76.68,19280.0,76.66,76.76,76.6,76.68,19280.0
2015-06-03 15:35:00,76.69,76.81,76.69,76.78,6539.0,76.69,76.81,76.69,76.78,6539.0
2015-06-03 15:40:00,76.76,76.77,76.49,76.57,11683.0,76.76,76.77,76.49,76.57,11683.0
2015-06-03 15:45:00,76.56,76.63,76.45,76.63,15533.0,76.56,76.63,76.45,76.63,15533.0
2015-06-03 15:50:00,76.64,76.68,76.6,76.64,17962.0,76.64,76.68,76.6,76.64,17962.0
2015-06-03 15:55:00,76.63,76.68,76.56,76.6,24659.0,76.63,76.68,76.56,76.6,24659.0
2015-06-04 09:30:00,76.2,76.65,76.2,76.59,16282.0,76.2,76.65,76.2,76.59,16282.0
2015-06-04 09:35:00,76.6,76.68,76.38,76.4,27981.0,76.6,76.68,76.38,76.4,27981.0
2015-06-04 09:40:00,76.4,76.68,76.32,76.61,12500.0,76.4,76.68,76.32,76.61,12500.0
2015-06-04 09:45:00,76.66,76.9,76.64,76.64,7020.0,76.66,76.9,76.64,76.64,7020.0
2015-06-04 09:50:00,76.61,76.81,76.55,76.81,9430.0,76.61,76.81,76.55,76.81,9430.0
2015-06-04 09:55:00,76.76,77.0,76.75,76.98,7644.0,76.76,77.0,76.75,76.98,7644.0
2015-06-04 10:00:00,76.95,77.12,76.66,77.0,92226.0,76.95,77.12,76.66,77.0,92226.0
2015-06-04 10:05:00,77.0,77.02,76.52,76.54,47268.0,77.0,77.02,76.52,76.54,47268.0
2015-06-04 10:10:00,76.59,76.98,76.59,76.87,19850.0,76.59,76.98,76.59,76.87,19850.0
2015-06-04 10:15:00,76.85,76.85,76.54,76.66,14120.0,76.85,76.85,76.54,76.66,14120.0
2015-06-04 10:20:00,76.67,76.74,76.64,76.67,18741.0,76.67,76.74,76.64,76.67,18741.0
2015-06-04 10:25:00,76.67,76.67,76.52,76.66,13975.0,76.67,76.67,76.52,76.66,13975.0
2015-06-04 10:30:00,76.65,76.69,76.27,76.45,11760.0,76.65,76.69,76.27,76.45,11760.0
2015-06-04 10:35:00,76.47,76.68,76.41,76.68,7299.0,76.47,76.68,76.41,76.68,7299.0
2015-06-04 10:40:00,76.74,76.76,76.68,76.71,8018.0,76.74,76.76,76.68,76.71,8018.0
2015-06-04 10:45:00,76.73,76.76,76.5,76.59,4950.0,76.73,76.76,76.5,76.59,4950.0
2015-06-04 10:50:00,76.6,76.64,76.48,76.51,4051.0,76.6,76.64,76.48,76.51,4051.0
2015-06-04 10:55:00,76.49,76.64,76.49,76.52,4672.0,76.49,76.64,76.49,76.52,4672.0
2015-06-04 11:00:00,76.54,76.54,76.44,76.45,3610.0,76.54,76.54,76.44,76.45,3610.0
2015-06-04 11:05:00,76.44,76.44,76.23,76.31,8334.0,76.44,76.44,76.23,76.31,8334.0
2015-06-04 11:10:00,76.28,76.72,76.25,76.72,4500.0,76.28,76.72,76.25,76.72,4500.0
2015-06-04 11:15:00,76.74,76.74,76.35,76.35,5522.0,76.74,76.74,76.35,76.35,5522.0
2015-06-04 11:20:00,76.35,76.6,76.35,76.59,4350.0,76.35,76.6,76.35,76.59,4350.0
2015-06-04 11:25:00,76.59,76.69,76.57,76.6,3415.0,76.59,76.69,76.57,76.6,3415.0
2015-06-04 11:30:00,76.55,76.55,76.3,76.35,4366.0,76.55,76.55,76.3,76.35,4366.0
2015-06-04 11:35:00,76.43,76.43,76.26,76.27,4299.0,76.43,76.43,76.26,76.27,4299.0
2015-06-04 11:40:00,76.28,76.45,76.28,76.33,4546.0,76.28,76.45,76.28,76.33,4546.0
2015-06-04 11:45:00,76.29,76.32,76.1,76.11,7400.0,76.29,76.32,76.1,76.11,7400.0
2015-06-04 11:50:00,76.2,76.29,76.15,76.29,4300.0,76.2,76.29,76.15,76.29,4300.0
2015-06-04 11:55:00,76.29,76.29,76.09,76.2,6000.0,76.29,76.29,76.09,76.2,6000.0
2015-06-04 12:00:00,76.19,76.27,76.17,76.18,3000.0,76.19,76.27,76.17,76.18,3000.0
2015-06-04 12:05:00,76.2,76.23,76.18,76.21,5737.0,76.2,76.23,76.18,76.21,5737.0
2015-06-04 12:10:00,76.19,76.23,75.98,76.23,7950.0,76.19,76.23,75.98,76.23,7950.0
2015-06-04 12:15:00,76.23,76.23,76.15,76.15,6505.0,76.23,76.23,76.15,76.15,6505.0
2015-06-04 12:20:00,76.15,76.19,76.03,76.04,5600.0,76.15,76.19,76.03,76.04,5600.0
2015-06-04 12:25:00,76.04,76.04,75.86,75.86,5690.0,76.04,76.04,75.86,75.86,5690.0
2015-06-04 12:30:00,75.83,76.18,75.83,76.18,18110.0,75.83,76.18,75.83,76.18,18110.0
2015-06-04 12:35:00,76.13,76.24,75.99,76.11,14910.0,76.13,76.24,75.99,76.11,14910.0
2015-06-04 12:40:00,76.1,76.14,75.98,76.12,6451.0,76.1,76.14,75.98,76.12,6451.0
2015-06-04 12:45:00,76.13,76.19,76.12,76.17,2732.0,76.13,76.19,76.12,76.17,2732.0
2015-06-04 12:50:00,76.18,76.18,76.09,76.09,2400.0,76.18,76.18,76.09,76.09,2400.0
2015-06-04 12:55:00,76.09,76.14,76.06,76.13,2980.0,76.09,76.14,76.06,76.13,2980.0
2015-06-04 13:00:00,76.11,76.11,75.86,75.86,2300.0,76.11,76.11,75.86,75.86,2300.0
2015-06-04 13:05:00,75.88,75.93,75.69,75.72,7115.0,75.88,75.93,75.69,75.72,7115.0
2015-06-04 13:10:00,75.7,75.77,75.62,75.62,22333.0,75.7,75.77,75.62,75.62,22333.0
2015-06-04 13:15:00,75.59,75.59,75.32,75.36,5420.0,75.59,75.59,75.32,75.36,5420.0
2015-06-04 13:20:00,75.27,75.33,75.2,75.33,3010.0,75.27,75.33,75.2,75.33,3010.0
2015-06-04 13:25:00,75.39,75.46,75.39,75.46,1400.0,75.39,75.46,75.39,75.46,1400.0
2015-06-04 13:30:00,75.43,75.43,75.32,75.33,9852.0,75.43,75.43,75.32,75.33,9852.0
2015-06-04 13:35:00,75.3,75.33,75.09,75.12,12597.0,75.3,75.33,75.09,75.12,12597.0
2015-06-04 13:40:00,75.16,75.19,75.14,75.18,14541.0,75.16,75.19,75.14,75.18,14541.0
2015-06-04 13:45:00,75.19,75.19,74.96,74.96,13668.0,75.19,75.19,74.96,74.96,13668.0
2015-06-04 13:50:00,74.96,75.18,74.95,75.18,6319.0,74.96,75.18,74.95,75.18,6319.0
2015-06-04 13:55:00,75.18,75.18,75.04,75.06,11045.0,75.18,75.18,75.04,75.06,11045.0
2015-06-04 14:00:00,75.12,75.3,75.11,75.3,5516.0,75.12,75.3,75.11,75.3,5516.0
2015-06-04 14:05:00,75.25,75.35,75.21,75.31,4945.0,75.25,75.35,75.21,75.31,4945.0
2015-06-04 14:10:00,75.35,75.5,75.23,75.48,6568.0,75.35,75.5,75.23,75.48,6568.0
2015-06-04 14:15:00,75.52,75.52,75.38,75.44,2400.0,75.52,75.52,75.38,75.44,2400.0
2015-06-04 14:20:00,75.45,75.61,75.43,75.54,6210.0,75.45,75.61,75.43,75.54,6210.0
2015-06-04 14:25:00,75.55,75.58,75.44,75.44,3100.0,75.55,75.58,75.44,75.44,3100.0
2015-06-04 14:30:00,75.47,75.52,75.34,75.34,6692.0,75.47,75.52,75.34,75.34,6692.0
2015-06-04 14:35:00,75.38,75.51,75.25,75.5,20147.0,75.38,75.51,75.25,75.5,20147.0
2015-06-04 14:40:00,75.51,75.61,75.48,75.57,12100.0,75.51,75.61,75.48,75.57,12100.0
2015-06-04 14:45:00,75.6,75.64,75.54,75.54,8207.0,75.6,75.64,75.54,75.54,8207.0
2015-06-04 14:50:00,75.53,75.63,75.51,75.51,5500.0,75.53,75.63,75.51,75.51,5500.0
2015-06-04 14:55:00,75.53,75.67,75.52,75.63,10058.0,75.53,75.67,75.52,75.63,10058.0
2015-06-04 15:00:00,75.58,75.72,75.58,75.69,13684.0,75.58,75.72,75.58,75.69,13684.0
2015-06-04 15:05:00,75.69,75.72,75.6,75.72,10725.0,75.69,75.72,75.6,75.72,10725.0
2015-06-04 15:10:00,75.71,75.71,75.6,75.71,5300.0,75.71,75.71,75.6,75.71,5300.0
2015-06-04 15:15:00,75.67,75.68,75.55,75.56,5520.0,75.67,75.68,75.55,75.56,5520.0
2015-06-04 15:20:00,75.55,75.61,75.52,75.57,13519.0,75.55,75.61,75.52,75.57,13519.0
2015-06-04 15:25:00,75.56,75.63,75.54,75.56,6200.0,75.56,75.63,75.54,75.56,6200.0
2015-06-04 15:30:00,75.54,75.54,75.5,75.52,5853.0,75.54,75.54,75.5,75.52,5853.0
2015-06-04 15:35:00,75.51,75.51,75.44,75.47,8924.0,75.51,75.51,75.44,75.47,8924.0
2015-06-04 15:40:00,75.47,75.57,75.46,75.57,8950.0,75.47,75.57,75.46,75.57,8950.0
2015-06-04 15:45:00,75.58,75.58,75.48,75.5,10700.0,75.58,75.58,75.48,75.5,10700.0
2015-06-04 15:50:00,75.5,75.51,75.43,75.44,22504.0,75.5,75.51,75.43,75.44,22504.0
2015-06-04 15:55:00,75.44,75.48,75.39,75.46,28155.0,75.44,75.48,75.39,75.46,28155.0
2015-06-05 09:30:00,74.91,75.26,74.91,75.05,27961.0,74.91,75.26,74.91,75.05,27961.0
2015-06-05 09:35:00,75.07,75.5,75.05,75.29,10621.0,75.07,75.5,75.05,75.29,10621.0
2015-06-05 09:40:00,75.18,75.28,75.11,75.14,2900.0,75.18,75.28,75.11,75.14,2900.0
2015-06-05 09:45:00,75.28,75.44,75.09,75.35,3346.0,75.28,75.44,75.09,75.35,3346.0
2015-06-05 09:50:00,75.22,75.88,75.2,75.84,14314.0,75.22,75.88,75.2,75.84,14314.0
2015-06-05 09:55:00,75.83,76.07,75.82,76.02,9319.0,75.83,76.07,75.82,76.02,9319.0
2015-06-05 10:00:00,75.99,76.36,75.99,76.16,8317.0,75.99,76.36,75.99,76.16,8317.0
2015-06-05 10:05:00,76.24,76.34,76.18,76.2,6602.0,76.24,76.34,76.18,76.2,6602.0
2015-06-05 10:10:00,76.14,76.42,76.06,76.36,14584.0,76.14,76.42,76.06,76.36,14584.0
2015-06-05 10:15:00,76.42,76.56,76.42,76.54,6185.0,76.42,76.56,76.42,76.54,6185.0
2015-06-05 10:20:00,76.55,76.56,76.04,76.07,11226.0,76.55,76.56,76.04,76.07,11226.0
2015-06-05 10:25:00,76.14,76.23,75.93,75.99,6591.0,76.14,76.23,75.93,75.99,6591.0
2015-06-05 10:30:00,75.93,76.2,75.89,76.15,5449.0,75.93,76.2,75.89,76.15,5449.0
2015-06-05 10:35:00,76.17,76.26,76.0,76.04,6193.0,76.17,76.26,76.0,76.04,6193.0
2015-06-05 10:40:00,76.09,76.23,76.07,76.22,11664.0,76.09,76.23,76.07,76.22,11664.0
2015-06-05 10:45:00,76.2,76.28,75.99,76.1,9957.0,76.2,76.28,75.99,76.1,9957.0
2015-06-05 10:50:00,76.09,76.09,75.92,75.98,7700.0,76.09,76.09,75.92,75.98,7700.0
2015-06-05 10:55:00,75.98,76.44,75.98,76.36,7654.0,75.98,76.44,75.98,76.36,7654.0
2015-06-05 11:00:00,76.4,76.48,76.36,76.48,7200.0,76.4,76.48,76.36,76.48,7200.0
2015-06-05 11:05:00,76.47,76.48,76.42,76.44,8444.0,76.47,76.48,76.42,76.44,8444.0
2015-06-05 11:10:00,76.43,76.52,76.38,76.42,12700.0,76.43,76.52,76.38,76.42,12700.0
2015-06-05 11:15:00,76.38,76.55,76.32,76.52,6619.0,76.38,76.55,76.32,76.52,6619.0
2015-06-05 11:20:00,76.52,76.82,76.52,76.78,7025.0,76.52,76.82,76.52,76.78,7025.0
2015-06-05 11:25:00,76.8,76.87,76.75,76.87,3537.0,76.8,76.87,76.75,76.87,3537.0
2015-06-05 11:30:00,76.87,76.9,76.62,76.66,6100.0,76.87,76.9,76.62,76.66,6100.0
2015-06-05 11:35:00,76.62,76.63,76.57,76.63,2126.0,76.62,76.63,76.57,76.63,2126.0
2015-06-05 11:40:00,76.66,76.74,76.59,76.61,18500.0,76.66,76.74,76.59,76.61,18500.0
2015-06-05 11:45:00,76.61,76.75,76.61,76.75,2400.0,76.61,76.75,76.61,76.75,2400.0
2015-06-05 11:50:00,76.72,76.85,76.71,76.79,12700.0,76.72,76.85,76.71,76.79,12700.0
2015-06-05 11:55:00,76.71,76.75,76.54,76.57,4083.0,76.71,76.75,76.54,76.57,4083.0
2015-06-05 12:00:00,76.53,76.53,76.46,76.5,4050.0,76.53,76.53,76.46,76.5,4050.0
2015-06-05 12:05:00,76.48,76.68,76.48,76.57,6593.0,76.48,76.68,76.48,76.57,6593.0
2015-06-05 12:10:00,76.59,76.66,76.59,76.62,3309.0,76.59,76.66,76.59,76.62,3309.0
2015-06-05 12:15:00,76.62,76.63,76.5,76.59,6660.0,76.62,76.63,76.5,76.59,6660.0
2015-06-05 12:20:00,76.61,76.62,76.46,76.51,6822.0,76.61,76.62,76.46,76.51,6822.0
2015-06-05 12:25:00,76.5,76.51,76.37,76.46,5052.0,76.5,76.51,76.37,76.46,5052.0
2015-06-05 12:30:00,76.41,76.44,76.37,76.44,1900.0,76.41,76.44,76.37,76.44,1900.0
2015-06-05 12:35:00,76.41,76.52,76.39,76.5,4950.0,76.41,76.52,76.39,76.5,4950.0
2015-06-05 12:40:00,76.48,76.62,76.44,76.5,3800.0,76.48,76.62,76.44,76.5,3800.0
2015-06-05 12:45:00,76.51,76.52,76.43,76.45,3600.0,76.51,76.52,76.43,76.45,3600.0
2015-06-05 12:50:00,76.46,76.49,76.38,76.46,4494.0,76.46,76.49,76.38,76.46,4494.0
2015-06-05 12:55:00,76.46,76.51,76.45,76.46,4100.0,76.46,76.51,76.45,76.46,4100.0
2015-06-05 13:00:00,76.43,76.47,76.43,76.44,1400.0,76.43,76.47,76.43,76.44,1400.0
2015-06-05 13:05:00,76.46,76.46,76.46,76.46,200.0,76.46,76.46,76.46,76.46,200.0
2015-06-05 13:10:00,76.5,76.52,76.45,76.47,9671.0,76.5,76.52,76.45,76.47,9671.0
2015-06-05 13:15:00,76.47,76.51,76.44,76.5,4900.0,76.47,76.51,76.44,76.5,4900.0
2015-06-05 13:20:00,76.5,76.52,76.47,76.5,7624.0,76.5,76.52,76.47,76.5,7624.0
2015-06-05 13:25:00,76.49,76.53,76.43,76.5,8500.0,76.49,76.53,76.43,76.5,8500.0
2015-06-05 13:30:00,76.5,76.51,76.45,76.45,10531.0,76.5,76.51,76.45,76.45,10531.0
2015-06-05 13:35:00,76.46,76.49,76.45,76.49,3671.0,76.46,76.49,76.45,76.49,3671.0
2015-06-05 13:40:00,76.48,76.51,76.44,76.5,4282.0,76.48,76.51,76.44,76.5,4282.0
2015-06-05 13:45:00,76.48,76.56,76.48,76.5,30267.0,76.48,76.56,76.48,76.5,30267.0
2015-06-05 13:50:00,76.5,76.55,76.5,76.54,7179.0,76.5,76.55,76.5,76.54,7179.0
2015-06-05 13:55:00,76.53,76.55,76.5,76.55,10271.0,76.53,76.55,76.5,76.55,10271.0
2015-06-05 14:00:00,76.55,76.62,76.52,76.6,4080.0,76.55,76.62,76.52,76.6,4080.0
2015-06-05 14:05:00,76.63,76.66,76.51,76.53,19458.0,76.63,76.66,76.51,76.53,19458.0
2015-06-05 14:10:00,76.57,76.57,76.5,76.55,15681.0,76.57,76.57,76.5,76.55,15681.0
2015-06-05 14:15:00,76.55,76.59,76.5,76.59,10100.0,76.55,76.59,76.5,76.59,10100.0
2015-06-05 14:20:00,76.58,76.6,76.5,76.5,9307.0,76.58,76.6,76.5,76.5,9307.0
2015-06-05 14:25:00,76.5,76.55,76.5,76.54,9695.0,76.5,76.55,76.5,76.54,9695.0
2015-06-05 14:30:00,76.56,76.69,76.5,76.69,15488.0,76.56,76.69,76.5,76.69,15488.0
2015-06-05 14:35:00,76.79,76.89,76.78,76.84,2900.0,76.79,76.89,76.78,76.84,2900.0
2015-06-05 14:40:00,76.89,76.92,76.81,76.81,3378.0,76.89,76.92,76.81,76.81,3378.0
2015-06-05 14:45:00,76.83,77.0,76.74,76.95,10200.0,76.83,77.0,76.74,76.95,10200.0
2015-06-05 14:50:00,76.94,77.04,76.9,77.04,3702.0,76.94,77.04,76.9,77.04,3702.0
2015-06-05 14:55:00,77.12,77.16,76.76,76.76,18899.0,77.12,77.16,76.76,76.76,18899.0
2015-06-05 15:00:00,76.78,76.96,76.61,76.95,63019.0,76.78,76.96,76.61,76.95,63019.0
2015-06-05 15:05:00,76.93,77.05,76.93,77.05,24800.0,76.93,77.05,76.93,77.05,24800.0
2015-06-05 15:10:00,77.07,77.07,76.97,77.05,10620.0,77.07,77.07,76.97,77.05,10620.0
2015-06-05 15:15:00,77.05,77.07,76.92,76.93,22394.0,77.05,77.07,76.92,76.93,22394.0
2015-06-05 15:20:00,76.94,77.03,76.91,76.92,71811.0,76.94,77.03,76.91,76.92,71811.0
2015-06-05 15:25:00,76.92,76.96,76.71,76.72,40569.0,76.92,76.96,76.71,76.72,40569.0
2015-06-05 15:30:00,76.72,76.75,76.65,76.74,15737.0,76.72,76.75,76.65,76.74,15737.0
2015-06-05 15:35:00,76.73,76.76,76.64,76.65,17782.0,76.73,76.76,76.64,76.65,17782.0
2015-06-05 15:40:00,76.65,76.89,76.6,76.86,13699.0,76.65,76.89,76.6,76.86,13699.0
2015-06-05 15:45:00,76.87,76.98,76.87,76.91,19787.0,76.87,76.98,76.87,76.91,19787.0
2015-06-05 15:50:00,76.9,76.91,76.66,76.71,89344.0,76.9,76.91,76.66,76.71,89344.0
2015-06-05 15:55:00,76.71,76.89,76.71,76.89,46532.0,76.71,76.89,76.71,76.89,46532.0
2015-06-08 09:30:00,76.78,76.78,76.25,76.58,40773.0,76.78,76.78,76.25,76.58,40773.0
2015-06-08 09:35:00,76.67,77.0,76.58,76.88,6500.0,76.67,77.0,76.58,76.88,6500.0
2015-06-08 09:40:00,76.9,77.11,76.38,76.62,5534.0,76.9,77.11,76.38,76.62,5534.0
2015-06-08 09:45:00,76.53,76.6,76.29,76.3,14255.0,76.53,76.6,76.29,76.3,14255.0
2015-06-08 09:50:00,76.3,76.33,76.11,76.11,13641.0,76.3,76.33,76.11,76.11,13641.0
2015-06-08 09:55:00,76.12,76.13,76.0,76.09,5974.0,76.12,76.13,76.0,76.09,5974.0
2015-06-08 10:00:00,76.04,76.07,75.86,76.03,17976.0,76.04,76.07,75.86,76.03,17976.0
2015-06-08 10:05:00,76.04,76.12,75.8,75.83,16625.0,76.04,76.12,75.8,75.83,16625.0
2015-06-08 10:10:00,75.85,76.0,75.83,75.98,8400.0,75.85,76.0,75.83,75.98,8400.0
2015-06-08 10:15:00,75.94,75.96,75.88,75.88,16544.0,75.94,75.96,75.88,75.88,16544.0
2015-06-08 10:20:00,75.91,75.98,75.84,75.96,15745.0,75.91,75.98,75.84,75.96,15745.0
2015-06-08 10:25:00,75.97,76.09,75.85,76.06,6260.0,75.97,76.09,75.85,76.06,6260.0
2015-06-08 10:30:00,76.09,76.18,76.05,76.11,9845.0,76.09,76.18,76.05,76.11,9845.0
2015-06-08 10:35:00,76.16,76.17,76.0,76.0,10129.0,76.16,76.17,76.0,76.0,10129.0
2015-06-08 10:40:00,76.01,76.11,75.97,75.98,10040.0,76.01,76.11,75.97,75.98,10040.0
2015-06-08 10:45:00,75.99,76.02,75.9,75.95,6220.0,75.99,76.02,75.9,75.95,6220.0
2015-06-08 10:50:00,75.95,76.03,75.87,76.02,3300.0,75.95,76.03,75.87,76.02,3300.0
2015-06-08 10:55:00,76.02,76.04,75.89,75.89,18983.0,76.02,76.04,75.89,75.89,18983.0
2015-06-08 11:00:00,75.89,76.17,75.88,76.13,6500.0,75.89,76.17,75.88,76.13,6500.0
2015-06-08 11:05:00,76.07,76.26,76.0,76.19,20517.0,76.07,76.26,76.0,76.19,20517.0
2015-06-08 11:10:00,76.22,76.29,76.0,76.14,13900.0,76.22,76.29,76.0,76.14,13900.0
2015-06-08 11:15:00,76.16,76.19,75.87,75.9,24047.0,76.16,76.19,75.87,75.9,24047.0
2015-06-08 11:20:00,75.96,76.24,75.95,76.24,6884.0,75.96,76.24,75.95,76.24,6884.0
2015-06-08 11:25:00,76.29,76.41,76.23,76.23,3410.0,76.29,76.41,76.23,76.23,3410.0
2015-06-08 11:30:00,76.19,76.31,76.14,76.3,5500.0,76.19,76.31,76.14,76.3,5500.0
2015-06-08 11:35:00,76.32,76.36,76.27,76.28,6000.0,76.32,76.36,76.27,76.28,6000.0
2015-06-08 11:40:00,76.32,76.32,76.18,76.25,4100.0,76.32,76.32,76.18,76.25,4100.0
2015-06-08 11:45:00,76.21,76.25,76.13,76.13,2200.0,76.21,76.25,76.13,76.13,2200.0
2015-06-08 11:50:00,76.07,76.08,75.94,75.94,3617.0,76.07,76.08,75.94,75.94,3617.0
2015-06-08 11:55:00,75.97,76.01,75.85,75.85,3990.0,75.97,76.01,75.85,75.85,3990.0
2015-06-08 12:00:00,75.86,75.86,75.47,75.49,26581.0,75.86,75.86,75.47,75.49,26581.0
2015-06-08 12:05:00,75.5,75.57,75.4,75.51,18682.0,75.5,75.57,75.4,75.51,18682.0
2015-06-08 12:10:00,75.56,75.56,75.56,75.56,100.0,75.56,75.56,75.56,75.56,100.0
2015-06-08 12:15:00,75.57,75.69,75.57,75.67,2700.0,75.57,75.69,75.57,75.67,2700.0
2015-06-08 12:20:00,75.65,75.67,75.46,75.46,10364.0,75.65,75.67,75.46,75.46,10364.0
2015-06-08 12:25:00,75.47,75.65,75.46,75.58,4280.0,75.47,75.65,75.46,75.58,4280.0
2015-06-08 12:30:00,75.56,75.58,75.35,75.35,24802.0,75.56,75.58,75.35,75.35,24802.0
2015-06-08 12:35:00,75.41,75.46,75.31,75.31,3600.0,75.41,75.46,75.31,75.31,3600.0
2015-06-08 12:40:00,75.35,75.36,75.31,75.33,2250.0,75.35,75.36,75.31,75.33,2250.0
2015-06-08 12:45:00,75.31,75.31,75.19,75.19,4507.0,75.31,75.31,75.19,75.19,4507.0
2015-06-08 12:50:00,75.21,75.25,75.21,75.25,2350.0,75.21,75.25,75.21,75.25,2350.0
2015-06-08 12:55:00,75.24,75.24,75.02,75.03,5050.0,75.24,75.24,75.02,75.03,5050.0
2015-06-08 13:00:00,75.05,75.11,75.03,75.05,10200.0,75.05,75.11,75.03,75.05,10200.0
2015-06-08 13:05:00,75.08,75.2,75.08,75.18,15600.0,75.08,75.2,75.08,75.18,15600.0
2015-06-08 13:10:00,75.19,75.2,75.09,75.14,7300.0,75.19,75.2,75.09,75.14,7300.0
2015-06-08 13:15:00,75.12,75.17,75.09,75.13,19600.0,75.12,75.17,75.09,75.13,19600.0
2015-06-08 13:20:00,75.14,75.17,75.1,75.17,3700.0,75.14,75.17,75.1,75.17,3700.0
2015-06-08 13:25:00,75.17,75.17,75.08,75.08,6210.0,75.17,75.17,75.08,75.08,6210.0
2015-06-08 13:30:00,75.13,75.14,75.1,75.13,9897.0,75.13,75.14,75.1,75.13,9897.0
2015-06-08 13:35:00,75.09,75.12,74.9,74.96,9811.0,75.09,75.12,74.9,74.96,9811.0
2015-06-08 13:40:00,74.98,75.02,74.91,75.02,3986.0,74.98,75.02,74.91,75.02,3986.0
2015-06-08 13:45:00,75.02,75.19,75.02,75.19,3425.0,75.02,75.19,75.02,75.19,3425.0
2015-06-08 13:50:00,75.16,75.24,75.04,75.05,18936.0,75.16,75.24,75.04,75.05,18936.0
2015-06-08 13:55:00,75.07,75.1,75.02,75.02,5417.0,75.07,75.1,75.02,75.02,5417.0
2015-06-08 14:00:00,75.05,75.12,74.92,74.99,9276.0,75.05,75.12,74.92,74.99,9276.0
2015-06-08 14:05:00,74.94,75.02,74.92,74.98,1900.0,74.94,75.02,74.92,74.98,1900.0
2015-06-08 14:10:00,75.01,75.07,74.98,75.02,2035.0,75.01,75.07,74.98,75.02,2035.0
2015-06-08 14:15:00,74.99,75.1,74.96,75.1,4126.0,74.99,75.1,74.96,75.1,4126.0
2015-06-08 14:20:00,75.1,75.25,75.08,75.21,9910.0,75.1,75.25,75.08,75.21,9910.0
2015-06-08 14:25:00,75.23,75.29,75.11,75.11,12286.0,75.23,75.29,75.11,75.11,12286.0
2015-06-08 14:30:00,75.26,75.42,75.1,75.11,16225.0,75.26,75.42,75.1,75.11,16225.0
2015-06-08 14:35:00,75.11,75.25,75.08,75.08,17799.0,75.11,75.25,75.08,75.08,17799.0
2015-06-08 14:40:00,75.07,75.09,74.97,75.03,17639.0,75.07,75.09,74.97,75.03,17639.0
2015-06-08 14:45:00,75.04,75.04,74.92,74.99,58400.0,75.04,75.04,74.92,74.99,58400.0
2015-06-08 14:50:00,74.99,75.04,74.91,74.95,26021.0,74.99,75.04,74.91,74.95,26021.0
2015-06-08 14:55:00,74.92,74.98,74.76,74.78,27688.0,74.92,74.98,74.76,74.78,27688.0
2015-06-08 15:00:00,74.82,75.02,74.74,74.74,17400.0,74.82,75.02,74.74,74.74,17400.0
2015-06-08 15:05:00,74.77,74.82,74.72,74.78,17065.0,74.77,74.82,74.72,74.78,17065.0
2015-06-08 15:10:00,74.79,74.88,74.77,74.88,7768.0,74.79,74.88,74.77,74.88,7768.0
2015-06-08 15:15:00,74.88,75.16,74.88,75.16,7108.0,74.88,75.16,74.88,75.16,7108.0
2015-06-08 15:20:00,75.17,75.17,74.99,75.0,7800.0,75.17,75.17,74.99,75.0,7800.0
2015-06-08 15:25:00,75.01,75.06,74.98,75.05,7805.0,75.01,75.06,74.98,75.05,7805.0
2015-06-08 15:30:00,75.03,75.04,74.85,74.93,13404.0,75.03,75.04,74.85,74.93,13404.0
2015-06-08 15:35:00,74.91,74.91,74.84,74.87,30676.0,74.91,74.91,74.84,74.87,30676.0
2015-06-08 15:40:00,74.87,74.9,74.81,74.84,18907.0,74.87,74.9,74.81,74.84,18907.0
2015-06-08 15:45:00,74.86,74.86,74.74,74.82,24069.0,74.86,74.86,74.74,74.82,24069.0
2015-06-08 15:50:00,74.82,74.82,74.77,74.78,27884.0,74.82,74.82,74.77,74.78,27884.0
2015-06-08 15:55:00,74.77,74.77,74.67,74.68,49299.0,74.77,74.77,74.67,74.68,49299.0
2015-06-09 09:30:00,75.11,75.21,75.02,75.17,34060.0,75.11,75.21,75.02,75.17,34060.0
2015-06-09 09:35:00,75.17,75.31,74.87,74.87,28851.0,75.17,75.31,74.87,74.87,28851.0
2015-06-09 09:40:00,74.83,74.94,74.52,74.55,12910.0,74.83,74.94,74.52,74.55,12910.0
2015-06-09 09:45:00,74.54,74.58,74.05,74.12,16436.0,74.54,74.58,74.05,74.12,16436.0
2015-06-09 09:50:00,74.08,74.47,74.08,74.41,17525.0,74.08,74.47,74.08,74.41,17525.0
2015-06-09 09:55:00,74.48,74.52,74.36,74.41,5600.0,74.48,74.52,74.36,74.41,5600.0
2015-06-09 10:00:00,74.42,74.42,74.18,74.18,11139.0,74.42,74.42,74.18,74.18,11139.0
2015-06-09 10:05:00,74.18,74.26,74.0,74.14,9066.0,74.18,74.26,74.0,74.14,9066.0
2015-06-09 10:10:00,74.19,74.26,74.09,74.19,25372.0,74.19,74.26,74.09,74.19,25372.0
2015-06-09 10:15:00,74.22,74.24,74.04,74.11,21347.0,74.22,74.24,74.04,74.11,21347.0
2015-06-09 10:20:00,74.09,74.18,74.02,74.05,10256.0,74.09,74.18,74.02,74.05,10256.0
2015-06-09 10:25:00,74.02,74.03,73.67,73.83,16322.0,74.02,74.03,73.67,73.83,16322.0
2015-06-09 10:30:00,73.89,73.95,73.66,73.93,20281.0,73.89,73.95,73.66,73.93,20281.0
2015-06-09 10:35:00,73.98,74.13,73.87,74.1,10501.0,73.98,74.13,73.87,74.1,10501.0
2015-06-09 10:40:00,74.11,74.43,74.11,74.35,33983.0,74.11,74.43,74.11,74.35,33983.0
2015-06-09 10:45:00,74.35,74.5,74.35,74.42,6583.0,74.35,74.5,74.35,74.42,6583.0
2015-06-09 10:50:00,74.46,74.64,74.46,74.59,6733.0,74.46,74.64,74.46,74.59,6733.0
2015-06-09 10:55:00,74.6,74.86,74.49,74.83,19435.0,74.6,74.86,74.49,74.83,19435.0
2015-06-09 11:00:00,74.87,75.03,74.87,74.88,32404.0,74.87,75.03,74.87,74.88,32404.0
2015-06-09 11:05:00,74.94,75.05,74.89,74.89,3800.0,74.94,75.05,74.89,74.89,3800.0
2015-06-09 11:10:00,74.92,75.19,74.91,75.17,6400.0,74.92,75.19,74.91,75.17,6400.0
2015-06-09 11:15:00,75.17,75.31,75.14,75.16,62756.0,75.17,75.31,75.14,75.16,62756.0
2015-06-09 11:20:00,75.2,75.25,75.03,75.19,5303.0,75.2,75.25,75.03,75.19,5303.0
2015-06-09 11:25:00,75.15,75.2,75.09,75.2,3100.0,75.15,75.2,75.09,75.2,3100.0
2015-06-09 11:30:00,75.24,75.46,75.22,75.35,8800.0,75.24,75.46,75.22,75.35,8800.0
2015-06-09 11:35:00,75.29,75.49,75.28,75.45,9096.0,75.29,75.49,75.28,75.45,9096.0
2015-06-09 11:40:00,75.48,75.51,75.34,75.46,12800.0,75.48,75.51,75.34,75.46,12800.0
2015-06-09 11:45:00,75.47,75.5,75.24,75.28,16350.0,75.47,75.5,75.24,75.28,16350.0
2015-06-09 11:50:00,75.26,75.42,75.26,75.28,13650.0,75.26,75.42,75.26,75.28,13650.0
2015-06-09 11:55:00,75.31,75.37,75.25,75.37,12644.0,75.31,75.37,75.25,75.37,12644.0
2015-06-09 12:00:00,75.4,75.42,75.3,75.41,10533.0,75.4,75.42,75.3,75.41,10533.0
2015-06-09 12:05:00,75.39,75.39,75.3,75.33,15314.0,75.39,75.39,75.3,75.33,15314.0
2015-06-09 12:10:00,75.33,75.35,75.3,75.33,10961.0,75.33,75.35,75.3,75.33,10961.0
2015-06-09 12:15:00,75.33,75.33,75.05,75.05,17400.0,75.33,75.33,75.05,75.05,17400.0
2015-06-09 12:20:00,75.08,75.18,75.07,75.15,9700.0,75.08,75.18,75.07,75.15,9700.0
2015-06-09 12:25:00,75.15,75.3,75.09,75.3,15358.0,75.15,75.3,75.09,75.3,15358.0
2015-06-09 12:30:00,75.31,75.36,75.22,75.3,42363.0,75.31,75.36,75.22,75.3,42363.0
2015-06-09 12:35:00,75.27,75.33,75.25,75.29,4748.0,75.27,75.33,75.25,75.29,4748.0
2015-06-09 12:40:00,75.3,75.39,75.19,75.36,22932.0,75.3,75.39,75.19,75.36,22932.0
2015-06-09 12:45:00,75.34,75.35,75.11,75.29,19931.0,75.34,75.35,75.11,75.29,19931.0
2015-06-09 12:50:00,75.3,75.44,75.3,75.34,5130.0,75.3,75.44,75.3,75.34,5130.0
2015-06-09 12:55:00,75.33,75.62,75.32,75.56,6960.0,75.33,75.62,75.32,75.56,6960.0
2015-06-09 13:00:00,75.51,75.67,75.5,75.64,3175.0,75.51,75.67,75.5,75.64,3175.0
2015-06-09 13:05:00,75.65,75.65,75.41,75.56,7300.0,75.65,75.65,75.41,75.56,7300.0
2015-06-09 13:10:00,75.56,75.7,75.52,75.7,4789.0,75.56,75.7,75.52,75.7,4789.0
2015-06-09 13:15:00,75.67,75.78,75.67,75.71,4237.0,75.67,75.78,75.67,75.71,4237.0
2015-06-09 13:20:00,75.73,75.75,75.6,75.62,29405.0,75.73,75.75,75.6,75.62,29405.0
2015-06-09 13:25:00,75.65,75.75,75.55,75.75,5380.0,75.65,75.75,75.55,75.75,5380.0
2015-06-09 13:30:00,75.77,75.78,75.6,75.62,9533.0,75.77,75.78,75.6,75.62,9533.0
2015-06-09 13:35:00,75.6,75.71,75.6,75.68,4738.0,75.6,75.71,75.6,75.68,4738.0
2015-06-09 13:40:00,75.68,75.76,75.67,75.75,5129.0,75.68,75.76,75.67,75.75,5129.0
2015-06-09 13:45:00,75.76,75.79,75.73,75.77,8237.0,75.76,75.79,75.73,75.77,8237.0
2015-06-09 13:50:00,75.81,75.85,75.79,75.81,6135.0,75.81,75.85,75.79,75.81,6135.0
2015-06-09 13:55:00,75.81,75.86,75.72,75.86,8400.0,75.81,75.86,75.72,75.86,8400.0
2015-06-09 14:00:00,75.83,75.93,75.8,75.89,5043.0,75.83,75.93,75.8,75.89,5043.0
2015-06-09 14:05:00,75.89,76.18,75.86,76.02,12591.0,75.89,76.18,75.86,76.02,12591.0
2015-06-09 14:10:00,75.98,76.11,75.97,75.98,4193.0,75.98,76.11,75.97,75.98,4193.0
2015-06-09 14:15:00,75.97,76.09,75.95,75.95,5051.0,75.97,76.09,75.95,75.95,5051.0
2015-06-09 14:20:00,75.96,75.98,75.82,75.87,11020.0,75.96,75.98,75.82,75.87,11020.0
2015-06-09 14:25:00,75.83,75.99,75.79,75.93,6500.0,75.83,75.99,75.79,75.93,6500.0
2015-06-09 14:30:00,75.92,75.95,75.86,75.91,4100.0,75.92,75.95,75.86,75.91,4100.0
2015-06-09 14:35:00,75.9,75.91,75.75,75.85,10400.0,75.9,75.91,75.75,75.85,10400.0
2015-06-09 14:40:00,75.88,75.89,75.86,75.88,1900.0,75.88,75.89,75.86,75.88,1900.0
2015-06-09 14:45:00,75.92,76.03,75.9,76.01,5993.0,75.92,76.03,75.9,76.01,5993.0
2015-06-09 14:50:00,75.92,75.92,75.74,75.82,4037.0,75.92,75.92,75.74,75.82,4037.0
2015-06-09 14:55:00,75.78,75.83,75.65,75.72,9906.0,75.78,75.83,75.65,75.72,9906.0
2015-06-09 15:00:00,75.76,75.9,75.65,75.88,24443.0,75.76,75.9,75.65,75.88,24443.0
2015-06-09 15:05:00,75.83,75.84,75.64,75.66,13787.0,75.83,75.84,75.64,75.66,13787.0
2015-06-09 15:10:00,75.69,75.87,75.69,75.83,6399.0,75.69,75.87,75.69,75.83,6399.0
2015-06-09 15:15:00,75.86,75.89,75.84,75.85,6121.0,75.86,75.89,75.84,75.85,6121.0
2015-06-09 15:20:00,75.84,75.96,75.83,75.87,18273.0,75.84,75.96,75.83,75.87,18273.0
2015-06-09 15:25:00,75.85,75.89,75.83,75.89,14717.0,75.85,75.89,75.83,75.89,14717.0
2015-06-09 15:30:00,75.86,75.88,75.76,75.79,18864.0,75.86,75.88,75.76,75.79,18864.0
2015-06-09 15:35:00,75.78,75.82,75.77,75.81,34490.0,75.78,75.82,75.77,75.81,34490.0
2015-06-09 15:40:00,75.81,75.81,75.71,75.75,10401.0,75.81,75.81,75.71,75.75,10401.0
2015-06-09 15:45:00,75.75,75.84,75.71,75.73,23013.0,75.75,75.84,75.71,75.73,23013.0
2015-06-09 15:50:00,75.74,75.85,75.68,75.72,34545.0,75.74,75.85,75.68,75.72,34545.0
2015-06-09 15:55:00,75.69,75.77,75.63,75.68,49744.0,75.69,75.77,75.63,75.68,49744.0
2015-06-10 09:30:00,75.9,76.2,75.46,75.66,16696.0,75.9,76.2,75.46,75.66,16696.0
2015-06-10 09:35:00,75.6,75.95,75.37,75.63,4710.0,75.6,75.95,75.37,75.63,4710.0
2015-06-10 09:40:00,75.81,75.81,75.34,75.47,8777.0,75.81,75.81,75.34,75.47,8777.0
2015-06-10 09:45:00,75.55,75.63,75.24,75.32,6500.0,75.55,75.63,75.24,75.32,6500.0
2015-06-10 09:50:00,75.32,75.46,75.26,75.39,12735.0,75.32,75.46,75.26,75.39,12735.0
2015-06-10 09:55:00,75.38,75.55,75.27,75.47,20011.0,75.38,75.55,75.27,75.47,20011.0
2015-06-10 10:00:00,75.49,75.7,75.45,75.65,17906.0,75.49,75.7,75.45,75.65,17906.0
2015-06-10 10:05:00,75.62,75.67,75.37,75.46,23701.0,75.62,75.67,75.37,75.46,23701.0
2015-06-10 10:10:00,75.48,75.54,75.37,75.54,8830.0,75.48,75.54,75.37,75.54,8830.0
2015-06-10 10:15:00,75.56,75.89,75.56,75.88,7183.0,75.56,75.89,75.56,75.88,7183.0
2015-06-10 10:20:00,75.89,76.15,75.89,75.91,11663.0,75.89,76.15,75.89,75.91,11663.0
2015-06-10 10:25:00,75.94,75.94,75.61,75.86,16007.0,75.94,75.94,75.61,75.86,16007.0
2015-06-10 10:30:00,75.88,76.05,75.77,76.05,8201.0,75.88,76.05,75.77,76.05,8201.0
2015-06-10 10:35:00,75.99,76.2,75.99,76.09,5942.0,75.99,76.2,75.99,76.09,5942.0
2015-06-10 10:40:00,76.15,76.18,75.95,76.15,7009.0,76.15,76.18,75.95,76.15,7009.0
2015-06-10 10:45:00,76.23,76.25,76.13,76.16,6887.0,76.23,76.25,76.13,76.16,6887.0
2015-06-10 10:50:00,76.13,76.16,76.01,76.02,5385.0,76.13,76.16,76.01,76.02,5385.0
2015-06-10 10:55:00,76.06,76.23,76.04,76.21,44000.0,76.06,76.23,76.04,76.21,44000.0
2015-06-10 11:00:00,76.2,76.3,76.15,76.22,40300.0,76.2,76.3,76.15,76.22,40300.0
2015-06-10 11:05:00,76.25,76.34,76.23,76.33,10571.0,76.25,76.34,76.23,76.33,10571.0
2015-06-10 11:10:00,76.33,76.6,76.31,76.5,34285.0,76.33,76.6,76.31,76.5,34285.0
2015-06-10 11:15:00,76.52,76.65,76.49,76.64,54021.0,76.52,76.65,76.49,76.64,54021.0
2015-06-10 11:20:00,76.65,76.7,76.65,76.7,20295.0,76.65,76.7,76.65,76.7,20295.0
2015-06-10 11:25:00,76.7,76.79,76.68,76.79,11571.0,76.7,76.79,76.68,76.79,11571.0
2015-06-10 11:30:00,76.79,76.85,76.77,76.8,11200.0,76.79,76.85,76.77,76.8,11200.0
2015-06-10 11:35:00,76.78,76.78,76.72,76.75,2841.0,76.78,76.78,76.72,76.75,2841.0
2015-06-10 11:40:00,76.75,76.79,76.62,76.62,6820.0,76.75,76.79,76.62,76.62,6820.0
2015-06-10 11:45:00,76.66,76.76,76.66,76.67,10034.0,76.66,76.76,76.66,76.67,10034.0
2015-06-10 11:50:00,76.68,76.76,76.67,76.69,17985.0,76.68,76.76,76.67,76.69,17985.0
2015-06-10 11:55:00,76.7,76.75,76.68,76.68,4700.0,76.7,76.75,76.68,76.68,4700.0
2015-06-10 12:00:00,76.67,76.77,76.65,76.75,4800.0,76.67,76.77,76.65,76.75,4800.0
2015-06-10 12:05:00,76.73,76.75,76.62,76.65,15643.0,76.73,76.75,76.62,76.65,15643.0
2015-06-10 12:10:00,76.67,76.77,76.67,76.75,14249.0,76.67,76.77,76.67,76.75,14249.0
2015-06-10 12:15:00,76.75,76.78,76.73,76.74,9839.0,76.75,76.78,76.73,76.74,9839.0
2015-06-10 12:20:00,76.74,76.74,76.68,76.71,8276.0,76.74,76.74,76.68,76.71,8276.0
2015-06-10 12:25:00,76.7,76.71,76.64,76.65,4921.0,76.7,76.71,76.64,76.65,4921.0
2015-06-10 12:30:00,76.7,76.85,76.69,76.85,1600.0,76.7,76.85,76.69,76.85,1600.0
2015-06-10 12:35:00,76.84,76.88,76.81,76.81,2580.0,76.84,76.88,76.81,76.81,2580.0
2015-06-10 12:40:00,76.86,76.86,76.82,76.83,5780.0,76.86,76.86,76.82,76.83,5780.0
2015-06-10 12:45:00,76.84,76.86,76.83,76.85,3220.0,76.84,76.86,76.83,76.85,3220.0
2015-06-10 12:50:00,76.9,76.98,76.9,76.98,2100.0,76.9,76.98,76.9,76.98,2100.0
2015-06-10 12:55:00,76.99,77.05,76.95,77.04,6254.0,76.99,77.05,76.95,77.04,6254.0
2015-06-10 13:00:00,77.01,77.11,77.01,77.04,8520.0,77.01,77.11,77.01,77.04,8520.0
2015-06-10 13:05:00,77.05,77.17,77.05,77.17,43200.0,77.05,77.17,77.05,77.17,43200.0
2015-06-10 13:10:00,77.17,77.22,77.01,77.02,22423.0,77.17,77.22,77.01,77.02,22423.0
2015-06-10 13:15:00,77.03,77.03,76.88,76.94,10901.0,77.03,77.03,76.88,76.94,10901.0
2015-06-10 13:20:00,76.96,77.01,76.89,76.99,12246.0,76.96,77.01,76.89,76.99,12246.0
2015-06-10 13:25:00,77.0,77.04,76.92,76.97,7100.0,77.0,77.04,76.92,76.97,7100.0
2015-06-10 13:30:00,76.92,76.96,76.84,76.96,3427.0,76.92,76.96,76.84,76.96,3427.0
2015-06-10 13:35:00,76.97,77.03,76.97,76.98,6473.0,76.97,77.03,76.97,76.98,6473.0
2015-06-10 13:40:00,76.96,77.01,76.91,76.96,3245.0,76.96,77.01,76.91,76.96,3245.0
2015-06-10 13:45:00,77.01,77.01,76.81,76.85,5400.0,77.01,77.01,76.81,76.85,5400.0
2015-06-10 13:50:00,76.84,76.96,76.84,76.92,16737.0,76.84,76.96,76.84,76.92,16737.0
2015-06-10 13:55:00,76.93,77.11,76.92,77.08,15800.0,76.93,77.11,76.92,77.08,15800.0
2015-06-10 14:00:00,77.1,77.28,77.1,77.28,8648.0,77.1,77.28,77.1,77.28,8648.0
2015-06-10 14:05:00,77.29,77.41,77.23,77.25,14068.0,77.29,77.41,77.23,77.25,14068.0
2015-06-10 14:10:00,77.24,77.34,77.19,77.34,6686.0,77.24,77.34,77.19,77.34,6686.0
2015-06-10 14:15:00,77.29,77.38,77.29,77.38,30974.0,77.29,77.38,77.29,77.38,30974.0
2015-06-10 14:20:00,77.36,77.53,77.36,77.46,11324.0,77.36,77.53,77.36,77.46,11324.0
2015-06-10 14:25:00,77.48,77.55,77.46,77.5,6712.0,77.48,77.55,77.46,77.5,6712.0
2015-06-10 14:30:00,77.49,77.52,77.43,77.48,11681.0,77.49,77.52,77.43,77.48,11681.0
2015-06-10 14:35:00,77.48,77.48,77.41,77.45,8111.0,77.48,77.48,77.41,77.45,8111.0
2015-06-10 14:40:00,77.44,77.59,77.43,77.56,14373.0,77.44,77.59,77.43,77.56,14373.0
2015-06-10 14:45:00,77.56,77.65,77.49,77.5,16300.0,77.56,77.65,77.49,77.5,16300.0
2015-06-10 14:50:00,77.49,77.57,77.49,77.57,9081.0,77.49,77.57,77.49,77.57,9081.0
2015-06-10 14:55:00,77.59,77.63,77.47,77.47,9850.0,77.59,77.63,77.47,77.47,9850.0
2015-06-10 15:00:00,77.49,77.61,77.45,77.57,24230.0,77.49,77.61,77.45,77.57,24230.0
2015-06-10 15:05:00,77.57,77.61,77.56,77.57,8434.0,77.57,77.61,77.56,77.57,8434.0
2015-06-10 15:10:00,77.56,77.62,77.56,77.6,24865.0,77.56,77.62,77.56,77.6,24865.0
2015-06-10 15:15:00,77.59,77.67,77.59,77.64,11300.0,77.59,77.67,77.59,77.64,11300.0
2015-06-10 15:20:00,77.64,77.76,77.64,77.75,26095.0,77.64,77.76,77.64,77.75,26095.0
2015-06-10 15:25:00,77.76,77.82,77.74,77.81,9689.0,77.76,77.82,77.74,77.81,9689.0
2015-06-10 15:30:00,77.77,77.77,77.58,77.59,15881.0,77.77,77.77,77.58,77.59,15881.0
2015-06-10 15:35:00,77.6,77.77,77.55,77.77,24350.0,77.6,77.77,77.55,77.77,24350.0
2015-06-10 15:40:00,77.76,77.76,77.6,77.63,18318.0,77.76,77.76,77.6,77.63,18318.0
2015-06-10 15:45:00,77.62,77.76,77.59,77.75,25498.0,77.62,77.76,77.59,77.75,25498.0
2015-06-10 15:50:00,77.75,77.77,77.66,77.66,37042.0,77.75,77.77,77.66,77.66,37042.0
2015-06-10 15:55:00,77.63,77.76,77.62,77.76,57757.0,77.63,77.76,77.62,77.76,57757.0
2015-06-11 09:30:00,78.0,78.68,77.91,78.05,30057.0,78.0,78.68,77.91,78.05,30057.0
2015-06-11 09:35:00,78.06,78.34,77.95,77.95,15705.0,78.06,78.34,77.95,77.95,15705.0
2015-06-11 09:40:00,78.06,78.1,77.75,77.9,14464.0,78.06,78.1,77.75,77.9,14464.0
2015-06-11 09:45:00,77.97,78.04,77.89,77.96,5840.0,77.97,78.04,77.89,77.96,5840.0
2015-06-11 09:50:00,78.03,78.12,77.97,78.09,5510.0,78.03,78.12,77.97,78.09,5510.0
2015-06-11 09:55:00,78.0,78.12,78.0,78.05,1723.0,78.0,78.12,78.0,78.05,1723.0
2015-06-11 10:00:00,78.09,78.09,77.97,78.05,2705.0,78.09,78.09,77.97,78.05,2705.0
2015-06-11 10:05:00,78.05,78.2,78.04,78.13,8843.0,78.05,78.2,78.04,78.13,8843.0
2015-06-11 10:10:00,78.15,78.39,78.15,78.39,15737.0,78.15,78.39,78.15,78.39,15737.0
2015-06-11 10:15:00,78.36,78.5,78.28,78.4,15864.0,78.36,78.5,78.28,78.4,15864.0
2015-06-11 10:20:00,78.43,78.45,78.18,78.18,71031.0,78.43,78.45,78.18,78.18,71031.0
2015-06-11 10:25:00,78.2,78.22,78.06,78.1,4321.0,78.2,78.22,78.06,78.1,4321.0
2015-06-11 10:30:00,78.03,78.03,77.85,78.03,5900.0,78.03,78.03,77.85,78.03,5900.0
2015-06-11 10:35:00,77.97,78.07,77.88,78.0,17999.0,77.97,78.07,77.88,78.0,17999.0
2015-06-11 10:40:00,78.0,78.22,77.99,78.2,13636.0,78.0,78.22,77.99,78.2,13636.0
2015-06-11 10:45:00,78.17,78.28,78.0,78.0,7158.0,78.17,78.28,78.0,78.0,7158.0
2015-06-11 10:50:00,78.02,78.07,77.8,77.82,22583.0,78.02,78.07,77.8,77.82,22583.0
2015-06-11 10:55:00,77.83,78.02,77.83,77.97,11788.0,77.83,78.02,77.83,77.97,11788.0
2015-06-11 11:00:00,77.95,77.95,77.8,77.82,15160.0,77.95,77.95,77.8,77.82,15160.0
2015-06-11 11:05:00,77.8,77.89,77.68,77.79,12150.0,77.8,77.89,77.68,77.79,12150.0
2015-06-11 11:10:00,77.76,77.84,77.76,77.81,4999.0,77.76,77.84,77.76,77.81,4999.0
2015-06-11 11:15:00,77.79,77.96,77.79,77.92,5200.0,77.79,77.96,77.79,77.92,5200.0
2015-06-11 11:20:00,77.89,77.89,77.53,77.55,9300.0,77.89,77.89,77.53,77.55,9300.0
2015-06-11 11:25:00,77.56,77.6,77.4,77.4,9749.0,77.56,77.6,77.4,77.4,9749.0
2015-06-11 11:30:00,77.37,77.45,77.27,77.32,16300.0,77.37,77.45,77.27,77.32,16300.0
2015-06-11 11:35:00,77.32,77.34,77.27,77.29,5200.0,77.32,77.34,77.27,77.29,5200.0
2015-06-11 11:40:00,77.3,77.3,77.11,77.16,9024.0,77.3,77.3,77.11,77.16,9024.0
2015-06-11 11:45:00,77.14,77.38,77.13,77.36,11550.0,77.14,77.38,77.13,77.36,11550.0
2015-06-11 11:50:00,77.39,77.51,77.39,77.45,5170.0,77.39,77.51,77.39,77.45,5170.0
2015-06-11 11:55:00,77.45,77.6,77.45,77.54,5000.0,77.45,77.6,77.45,77.54,5000.0
2015-06-11 12:00:00,77.57,77.7,77.53,77.7,5434.0,77.57,77.7,77.53,77.7,5434.0
2015-06-11 12:05:00,77.7,77.71,77.63,77.67,7820.0,77.7,77.71,77.63,77.67,7820.0
2015-06-11 12:10:00,77.71,77.72,77.65,77.65,4100.0,77.71,77.72,77.65,77.65,4100.0
2015-06-11 12:15:00,77.66,77.68,77.63,77.65,3800.0,77.66,77.68,77.63,77.65,3800.0
2015-06-11 12:20:00,77.68,77.7,77.61,77.65,9033.0,77.68,77.7,77.61,77.65,9033.0
2015-06-11 12:25:00,77.68,77.74,77.66,77.73,5500.0,77.68,77.74,77.66,77.73,5500.0
2015-06-11 12:30:00,77.74,77.8,77.74,77.8,5329.0,77.74,77.8,77.74,77.8,5329.0
2015-06-11 12:35:00,77.82,77.88,77.81,77.88,3116.0,77.82,77.88,77.81,77.88,3116.0
2015-06-11 12:40:00,77.88,78.0,77.88,78.0,10100.0,77.88,78.0,77.88,78.0,10100.0
2015-06-11 12:45:00,78.0,78.01,77.88,77.94,6857.0,78.0,78.01,77.88,77.94,6857.0
2015-06-11 12:50:00,77.94,78.01,77.93,77.99,4849.0,77.94,78.01,77.93,77.99,4849.0
2015-06-11 12:55:00,77.97,78.09,77.97,78.06,4676.0,77.97,78.09,77.97,78.06,4676.0
2015-06-11 13:00:00,78.06,78.09,78.0,78.04,5703.0,78.06,78.09,78.0,78.04,5703.0
2015-06-11 13:05:00,78.05,78.08,78.01,78.04,2619.0,78.05,78.08,78.01,78.04,2619.0
2015-06-11 13:10:00,78.01,78.09,78.01,78.09,7235.0,78.01,78.09,78.01,78.09,7235.0
2015-06-11 13:15:00,78.11,78.11,78.03,78.05,15348.0,78.11,78.11,78.03,78.05,15348.0
2015-06-11 13:20:00,78.05,78.08,77.89,77.89,3300.0,78.05,78.08,77.89,77.89,3300.0
2015-06-11 13:25:00,77.89,77.92,77.85,77.85,3000.0,77.89,77.92,77.85,77.85,3000.0
2015-06-11 13:30:00,77.86,77.88,77.79,77.88,1900.0,77.86,77.88,77.79,77.88,1900.0
2015-06-11 13:35:00,77.85,77.85,77.8,77.83,3119.0,77.85,77.85,77.8,77.83,3119.0
2015-06-11 13:40:00,77.82,77.83,77.74,77.8,4119.0,77.82,77.83,77.74,77.8,4119.0
2015-06-11 13:45:00,77.79,77.9,77.75,77.83,6512.0,77.79,77.9,77.75,77.83,6512.0
2015-06-11 13:50:00,77.81,77.87,77.78,77.83,3495.0,77.81,77.87,77.78,77.83,3495.0
2015-06-11 13:55:00,77.77,77.91,77.77,77.84,10220.0,77.77,77.91,77.77,77.84,10220.0
2015-06-11 14:00:00,77.82,77.82,77.72,77.74,4703.0,77.82,77.82,77.72,77.74,4703.0
2015-06-11 14:05:00,77.76,77.78,77.69,77.7,3800.0,77.76,77.78,77.69,77.7,3800.0
2015-06-11 14:10:00,77.69,77.77,77.67,77.77,7155.0,77.69,77.77,77.67,77.77,7155.0
2015-06-11 14:15:00,77.76,77.82,77.75,77.75,9554.0,77.76,77.82,77.75,77.75,9554.0
2015-06-11 14:20:00,77.8,77.93,77.8,77.92,14729.0,77.8,77.93,77.8,77.92,14729.0
2015-06-11 14:25:00,77.93,77.93,77.76,77.85,3874.0,77.93,77.93,77.76,77.85,3874.0
2015-06-11 14:30:00,77.88,77.96,77.87,77.91,3800.0,77.88,77.96,77.87,77.91,3800.0
2015-06-11 14:35:00,77.92,77.97,77.9,77.95,2700.0,77.92,77.97,77.9,77.95,2700.0
2015-06-11 14:40:00,77.9,77.9,77.78,77.78,2552.0,77.9,77.9,77.78,77.78,2552.0
2015-06-11 14:45:00,77.8,77.84,77.79,77.79,2758.0,77.8,77.84,77.79,77.79,2758.0
2015-06-11 14:50:00,77.8,77.81,77.72,77.73,6740.0,77.8,77.81,77.72,77.73,6740.0
2015-06-11 14:55:00,77.74,77.87,77.74,77.78,8154.0,77.74,77.87,77.74,77.78,8154.0
2015-06-11 15:00:00,77.78,77.84,77.78,77.81,3090.0,77.78,77.84,77.78,77.81,3090.0
2015-06-11 15:05:00,77.81,77.81,77.76,77.76,2562.0,77.81,77.81,77.76,77.76,2562.0
2015-06-11 15:10:00,77.75,77.78,77.71,77.73,6600.0,77.75,77.78,77.71,77.73,6600.0
2015-06-11 15:15:00,77.73,77.75,77.7,77.74,9800.0,77.73,77.75,77.7,77.74,9800.0
2015-06-11 15:20:00,77.74,77.74,77.68,77.7,4993.0,77.74,77.74,77.68,77.7,4993.0
2015-06-11 15:25:00,77.7,77.81,77.69,77.79,8260.0,77.7,77.81,77.69,77.79,8260.0
2015-06-11 15:30:00,77.78,77.8,77.76,77.76,8021.0,77.78,77.8,77.76,77.76,8021.0
2015-06-11 15:35:00,77.77,77.77,77.66,77.7,8269.0,77.77,77.77,77.66,77.7,8269.0
2015-06-11 15:40:00,77.71,77.72,77.65,77.65,14545.0,77.71,77.72,77.65,77.65,14545.0
2015-06-11 15:45:00,77.66,77.77,77.66,77.75,14912.0,77.66,77.77,77.66,77.75,14912.0
2015-06-11 15:50:00,77.74,77.76,77.69,77.76,11996.0,77.74,77.76,77.69,77.76,11996.0
2015-06-11 15:55:00,77.78,77.8,77.64,77.71,19368.0,77.78,77.8,77.64,77.71,19368.0
2015-06-12 09:30:00,77.33,77.55,77.33,77.55,4131.0,77.33,77.55,77.33,77.55,4131.0
2015-06-12 09:35:00,77.56,77.79,77.56,77.7,9116.0,77.56,77.79,77.56,77.7,9116.0
2015-06-12 09:40:00,77.63,77.84,77.62,77.75,13562.0,77.63,77.84,77.62,77.75,13562.0
2015-06-12 09:45:00,77.69,77.83,77.69,77.81,6600.0,77.69,77.83,77.69,77.81,6600.0
2015-06-12 09:50:00,77.69,77.8,77.63,77.8,2375.0,77.69,77.8,77.63,77.8,2375.0
2015-06-12 09:55:00,77.72,77.91,77.62,77.81,12712.0,77.72,77.91,77.62,77.81,12712.0
2015-06-12 10:00:00,77.8,78.03,77.76,77.94,8382.0,77.8,78.03,77.76,77.94,8382.0
2015-06-12 10:05:00,77.95,77.96,77.84,77.92,4981.0,77.95,77.96,77.84,77.92,4981.0
2015-06-12 10:10:00,77.91,77.91,77.63,77.63,4748.0,77.91,77.91,77.63,77.63,4748.0
2015-06-12 10:15:00,77.64,77.69,77.49,77.62,3655.0,77.64,77.69,77.49,77.62,3655.0
2015-06-12 10:20:00,77.6,77.62,77.49,77.62,1900.0,77.6,77.62,77.49,77.62,1900.0
2015-06-12 10:25:00,77.63,77.83,77.63,77.83,4048.0,77.63,77.83,77.63,77.83,4048.0
2015-06-12 10:30:00,77.81,77.87,77.54,77.54,4241.0,77.81,77.87,77.54,77.54,4241.0
2015-06-12 10:35:00,77.47,77.51,77.41,77.51,2200.0,77.47,77.51,77.41,77.51,2200.0
2015-06-12 10:40:00,77.53,77.77,77.49,77.77,1200.0,77.53,77.77,77.49,77.77,1200.0
2015-06-12 10:45:00,77.71,77.71,77.58,77.66,6876.0,77.71,77.71,77.58,77.66,6876.0
2015-06-12 10:50:00,77.67,77.88,77.67,77.82,2457.0,77.67,77.88,77.67,77.82,2457.0
2015-06-12 10:55:00,77.85,77.85,77.51,77.55,2600.0,77.85,77.85,77.51,77.55,2600.0
2015-06-12 11:00:00,77.57,77.6,77.57,77.6,1100.0,77.57,77.6,77.57,77.6,1100.0
2015-06-12 11:05:00,77.59,77.66,77.59,77.63,2503.0,77.59,77.66,77.59,77.63,2503.0
2015-06-12 11:10:00,77.66,77.85,77.64,77.82,6097.0,77.66,77.85,77.64,77.82,6097.0
2015-06-12 11:15:00,77.86,77.89,77.8,77.89,2829.0,77.86,77.89,77.8,77.89,2829.0
2015-06-12 11:20:00,77.88,77.97,77.86,77.87,5321.0,77.88,77.97,77.86,77.87,5321.0
2015-06-12 11:25:00,77.93,78.07,77.93,77.95,5700.0,77.93,78.07,77.93,77.95,5700.0
2015-06-12 11:30:00,77.94,78.01,77.91,78.01,7500.0,77.94,78.01,77.91,78.01,7500.0
2015-06-12 11:35:00,78.02,78.18,77.99,78.15,8012.0,78.02,78.18,77.99,78.15,8012.0
2015-06-12 11:40:00,78.16,78.19,78.06,78.08,6602.0,78.16,78.19,78.06,78.08,6602.0
2015-06-12 11:45:00,78.08,78.23,78.07,78.19,21963.0,78.08,78.23,78.07,78.19,21963.0
2015-06-12 11:50:00,78.19,78.28,78.13,78.15,7594.0,78.19,78.28,78.13,78.15,7594.0
2015-06-12 11:55:00,78.11,78.11,78.0,78.03,2000.0,78.11,78.11,78.0,78.03,2000.0
2015-06-12 12:00:00,78.04,78.08,77.92,77.92,4700.0,78.04,78.08,77.92,77.92,4700.0
2015-06-12 12:05:00,77.94,78.0,77.92,77.93,4700.0,77.94,78.0,77.92,77.93,4700.0
2015-06-12 12:10:00,77.92,78.01,77.91,78.01,10610.0,77.92,78.01,77.91,78.01,10610.0
2015-06-12 12:15:00,78.01,78.02,77.94,77.97,5102.0,78.01,78.02,77.94,77.97,5102.0
2015-06-12 12:20:00,77.98,78.03,77.97,77.97,2200.0,77.98,78.03,77.97,77.97,2200.0
2015-06-12 12:25:00,78.0,78.12,78.0,78.12,8832.0,78.0,78.12,78.0,78.12,8832.0
2015-06-12 12:30:00,78.1,78.1,78.05,78.05,1300.0,78.1,78.1,78.05,78.05,1300.0
2015-06-12 12:35:00,78.05,78.08,77.96,77.97,3460.0,78.05,78.08,77.96,77.97,3460.0
2015-06-12 12:40:00,77.98,78.08,77.98,78.05,5610.0,77.98,78.08,77.98,78.05,5610.0
2015-06-12 12:45:00,78.05,78.09,78.03,78.09,9485.0,78.05,78.09,78.03,78.09,9485.0
2015-06-12 12:50:00,78.05,78.13,78.03,78.05,6930.0,78.05,78.13,78.03,78.05,6930.0
2015-06-12 12:55:00,78.05,78.09,78.03,78.05,4400.0,78.05,78.09,78.03,78.05,4400.0
2015-06-12 13:00:00,78.05,78.09,78.04,78.05,2701.0,78.05,78.09,78.04,78.05,2701.0
2015-06-12 13:05:00,78.05,78.1,78.04,78.08,7454.0,78.05,78.1,78.04,78.08,7454.0
2015-06-12 13:10:00,78.09,78.09,78.04,78.05,3632.0,78.09,78.09,78.04,78.05,3632.0
2015-06-12 13:15:00,78.03,78.03,77.85,77.86,3800.0,78.03,78.03,77.85,77.86,3800.0
2015-06-12 13:20:00,77.86,77.9,77.84,77.88,5004.0,77.86,77.9,77.84,77.88,5004.0
2015-06-12 13:25:00,77.86,77.86,77.78,77.8,2100.0,77.86,77.86,77.78,77.8,2100.0
2015-06-12 13:30:00,77.82,77.87,77.81,77.81,2500.0,77.82,77.87,77.81,77.81,2500.0
2015-06-12 13:35:00,77.83,77.92,77.82,77.88,7260.0,77.83,77.92,77.82,77.88,7260.0
2015-06-12 13:40:00,77.89,77.89,77.74,77.75,7917.0,77.89,77.89,77.74,77.75,7917.0
2015-06-12 13:45:00,77.75,77.88,77.75,77.85,8600.0,77.75,77.88,77.75,77.85,8600.0
2015-06-12 13:50:00,77.88,77.92,77.88,77.92,2620.0,77.88,77.92,77.88,77.92,2620.0
2015-06-12 13:55:00,77.91,78.11,77.91,78.11,7954.0,77.91,78.11,77.91,78.11,7954.0
2015-06-12 14:00:00,78.07,78.21,78.07,78.2,9564.0,78.07,78.21,78.07,78.2,9564.0
2015-06-12 14:05:00,78.2,78.23,78.01,78.01,4490.0,78.2,78.23,78.01,78.01,4490.0
2015-06-12 14:10:00,78.03,78.14,78.01,78.14,3493.0,78.03,78.14,78.01,78.14,3493.0
2015-06-12 14:15:00,78.13,78.21,78.11,78.17,6300.0,78.13,78.21,78.11,78.17,6300.0
2015-06-12 14:20:00,78.13,78.13,78.08,78.12,2388.0,78.13,78.13,78.08,78.12,2388.0
2015-06-12 14:25:00,78.13,78.17,78.1,78.1,3122.0,78.13,78.17,78.1,78.1,3122.0
2015-06-12 14:30:00,78.09,78.11,78.05,78.06,2700.0,78.09,78.11,78.05,78.06,2700.0
2015-06-12 14:35:00,78.06,78.07,78.04,78.04,3845.0,78.06,78.07,78.04,78.04,3845.0
2015-06-12 14:40:00,78.04,78.06,77.99,78.01,4364.0,78.04,78.06,77.99,78.01,4364.0
2015-06-12 14:45:00,78.07,78.08,77.98,78.0,2726.0,78.07,78.08,77.98,78.0,2726.0
2015-06-12 14:50:00,77.98,78.07,77.9,77.9,10382.0,77.98,78.07,77.9,77.9,10382.0
2015-06-12 14:55:00,77.92,77.92,77.82,77.82,3500.0,77.92,77.92,77.82,77.82,3500.0
2015-06-12 15:00:00,77.81,77.88,77.81,77.87,2711.0,77.81,77.88,77.81,77.87,2711.0
2015-06-12 15:05:00,77.85,77.87,77.78,77.87,3800.0,77.85,77.87,77.78,77.87,3800.0
2015-06-12 15:10:00,77.87,77.92,77.82,77.82,5724.0,77.87,77.92,77.82,77.82,5724.0
2015-06-12 15:15:00,77.83,77.9,77.83,77.9,3200.0,77.83,77.9,77.83,77.9,3200.0
2015-06-12 15:20:00,77.92,77.96,77.86,77.96,4500.0,77.92,77.96,77.86,77.96,4500.0
2015-06-12 15:25:00,77.96,77.96,77.87,77.91,4712.0,77.96,77.96,77.87,77.91,4712.0
2015-06-12 15:30:00,77.93,77.96,77.9,77.94,7162.0,77.93,77.96,77.9,77.94,7162.0
2015-06-12 15:35:00,77.95,77.95,77.89,77.91,6496.0,77.95,77.95,77.89,77.91,6496.0
2015-06-12 15:40:00,77.92,77.95,77.9,77.95,9377.0,77.92,77.95,77.9,77.95,9377.0
2015-06-12 15:45:00,77.93,77.94,77.84,77.87,9427.0,77.93,77.94,77.84,77.87,9427.0
2015-06-12 15:50:00,77.86,77.9,77.85,77.87,30688.0,77.86,77.9,77.85,77.87,30688.0
2015-06-12 15:55:00,77.87,78.05,77.87,77.97,44600.0,77.87,78.05,77.87,77.97,44600.0
2015-06-15 09:30:00,77.07,77.15,76.99,77.01,5412.0,77.07,77.15,76.99,77.01,5412.0
2015-06-15 09:35:00,77.0,77.38,76.61,77.38,20033.0,77.0,77.38,76.61,77.38,20033.0
2015-06-15 09:40:00,77.34,77.38,76.89,77.07,17836.0,77.34,77.38,76.89,77.07,17836.0
2015-06-15 09:45:00,77.01,77.01,76.69,76.7,4936.0,77.01,77.01,76.69,76.7,4936.0
2015-06-15 09:50:00,76.7,76.85,76.46,76.82,12430.0,76.7,76.85,76.46,76.82,12430.0
2015-06-15 09:55:00,76.86,77.03,76.86,77.01,4321.0,76.86,77.03,76.86,77.01,4321.0
2015-06-15 10:00:00,77.03,77.03,76.82,76.95,10591.0,77.03,77.03,76.82,76.95,10591.0
2015-06-15 10:05:00,76.92,76.92,76.7,76.91,9284.0,76.92,76.92,76.7,76.91,9284.0
2015-06-15 10:10:00,76.92,77.01,76.71,76.82,5314.0,76.92,77.01,76.71,76.82,5314.0
2015-06-15 10:15:00,76.81,76.96,76.74,76.82,7283.0,76.81,76.96,76.74,76.82,7283.0
2015-06-15 10:20:00,76.87,77.06,76.84,76.95,6366.0,76.87,77.06,76.84,76.95,6366.0
2015-06-15 10:25:00,76.97,77.15,76.9,77.13,13799.0,76.97,77.15,76.9,77.13,13799.0
2015-06-15 10:30:00,77.14,77.16,77.01,77.1,10290.0,77.14,77.16,77.01,77.1,10290.0
2015-06-15 10:35:00,77.11,77.33,77.1,77.25,4378.0,77.11,77.33,77.1,77.25,4378.0
2015-06-15 10:40:00,77.29,77.32,77.14,77.14,4830.0,77.29,77.32,77.14,77.14,4830.0
2015-06-15 10:45:00,77.11,77.26,77.11,77.19,4007.0,77.11,77.26,77.11,77.19,4007.0
2015-06-15 10:50:00,77.23,77.23,77.04,77.08,3375.0,77.23,77.23,77.04,77.08,3375.0
2015-06-15 10:55:00,77.13,77.15,76.98,77.13,23801.0,77.13,77.15,76.98,77.13,23801.0
2015-06-15 11:00:00,77.13,77.29,77.11,77.16,10966.0,77.13,77.29,77.11,77.16,10966.0
2015-06-15 11:05:00,77.19,77.44,77.18,77.44,13020.0,77.19,77.44,77.18,77.44,13020.0
2015-06-15 11:10:00,77.46,77.72,77.46,77.69,5459.0,77.46,77.72,77.46,77.69,5459.0
2015-06-15 11:15:00,77.65,77.7,77.58,77.58,5838.0,77.65,77.7,77.58,77.58,5838.0
2015-06-15 11:20:00,77.61,77.61,77.34,77.35,6733.0,77.61,77.61,77.34,77.35,6733.0
2015-06-15 11:25:00,77.45,77.45,77.18,77.18,5550.0,77.45,77.45,77.18,77.18,5550.0
2015-06-15 11:30:00,77.2,77.42,77.2,77.28,3800.0,77.2,77.42,77.2,77.28,3800.0
2015-06-15 11:35:00,77.27,77.42,77.27,77.29,5300.0,77.27,77.42,77.27,77.29,5300.0
2015-06-15 11:40:00,77.29,77.54,77.29,77.54,6300.0,77.29,77.54,77.29,77.54,6300.0
2015-06-15 11:45:00,77.51,77.69,77.38,77.69,4614.0,77.51,77.69,77.38,77.69,4614.0
2015-06-15 11:50:00,77.72,77.73,77.61,77.61,4734.0,77.72,77.73,77.61,77.61,4734.0
2015-06-15 11:55:00,77.61,77.61,77.5,77.57,4845.0,77.61,77.61,77.5,77.57,4845.0
2015-06-15 12:00:00,77.57,77.69,77.53,77.69,7000.0,77.57,77.69,77.53,77.69,7000.0
2015-06-15 12:05:00,77.67,77.73,77.64,77.68,3200.0,77.67,77.73,77.64,77.68,3200.0
2015-06-15 12:10:00,77.71,77.76,77.65,77.68,10774.0,77.71,77.76,77.65,77.68,10774.0
2015-06-15 12:15:00,77.69,77.69,77.58,77.6,7100.0,77.69,77.69,77.58,77.6,7100.0
2015-06-15 12:20:00,77.6,77.69,77.54,77.54,4750.0,77.6,77.69,77.54,77.54,4750.0
2015-06-15 12:25:00,77.55,77.68,77.54,77.68,1700.0,77.55,77.68,77.54,77.68,1700.0
2015-06-15 12:30:00,77.72,77.75,77.71,77.74,2200.0,77.72,77.75,77.71,77.74,2200.0
2015-06-15 12:35:00,77.72,77.72,77.64,77.64,1880.0,77.72,77.72,77.64,77.64,1880.0
2015-06-15 12:40:00,77.65,77.81,77.63,77.78,5599.0,77.65,77.81,77.63,77.78,5599.0
2015-06-15 12:45:00,77.83,77.86,77.81,77.84,4086.0,77.83,77.86,77.81,77.84,4086.0
2015-06-15 12:50:00,77.84,77.86,77.81,77.81,2950.0,77.84,77.86,77.81,77.81,2950.0
2015-06-15 12:55:00,77.86,77.87,77.78,77.78,3400.0,77.86,77.87,77.78,77.78,3400.0
2015-06-15 13:00:00,77.78,77.84,77.76,77.8,2000.0,77.78,77.84,77.76,77.8,2000.0
2015-06-15 13:05:00,77.81,77.81,77.72,77.77,3600.0,77.81,77.81,77.72,77.77,3600.0
2015-06-15 13:10:00,77.73,77.79,77.7,77.79,6700.0,77.73,77.79,77.7,77.79,6700.0
2015-06-15 13:15:00,77.81,77.84,77.71,77.79,12454.0,77.81,77.84,77.71,77.79,12454.0
2015-06-15 13:20:00,77.79,77.79,77.68,77.68,4251.0,77.79,77.79,77.68,77.68,4251.0
2015-06-15 13:25:00,77.68,77.75,77.64,77.71,4100.0,77.68,77.75,77.64,77.71,4100.0
2015-06-15 13:30:00,77.7,77.77,77.66,77.74,7813.0,77.7,77.77,77.66,77.74,7813.0
2015-06-15 13:35:00,77.73,77.73,77.65,77.68,2300.0,77.73,77.73,77.65,77.68,2300.0
2015-06-15 13:40:00,77.67,77.67,77.59,77.64,1925.0,77.67,77.67,77.59,77.64,1925.0
2015-06-15 13:45:00,77.66,77.67,77.6,77.66,6561.0,77.66,77.67,77.6,77.66,6561.0
2015-06-15 13:50:00,77.65,77.86,77.63,77.73,5549.0,77.65,77.86,77.63,77.73,5549.0
2015-06-15 13:55:00,77.8,77.87,77.79,77.86,11381.0,77.8,77.87,77.79,77.86,11381.0
2015-06-15 14:00:00,77.85,77.87,77.75,77.78,2500.0,77.85,77.87,77.75,77.78,2500.0
2015-06-15 14:05:00,77.82,77.83,77.63,77.64,3200.0,77.82,77.83,77.63,77.64,3200.0
2015-06-15 14:10:00,77.65,77.75,77.61,77.7,9650.0,77.65,77.75,77.61,77.7,9650.0
2015-06-15 14:15:00,77.69,77.73,77.53,77.63,14079.0,77.69,77.73,77.53,77.63,14079.0
2015-06-15 14:20:00,77.63,77.64,77.57,77.62,3747.0,77.63,77.64,77.57,77.62,3747.0
2015-06-15 14:25:00,77.56,77.61,77.55,77.61,3706.0,77.56,77.61,77.55,77.61,3706.0
2015-06-15 14:30:00,77.62,77.63,77.51,77.51,4045.0,77.62,77.63,77.51,77.51,4045.0
2015-06-15 14:35:00,77.55,77.61,77.52,77.58,7891.0,77.55,77.61,77.52,77.58,7891.0
2015-06-15 14:40:00,77.6,77.6,77.49,77.5,2500.0,77.6,77.6,77.49,77.5,2500.0
2015-06-15 14:45:00,77.54,77.63,77.54,77.59,4141.0,77.54,77.63,77.54,77.59,4141.0
2015-06-15 14:50:00,77.59,77.59,77.49,77.52,4354.0,77.59,77.59,77.49,77.52,4354.0
2015-06-15 14:55:00,77.48,77.55,77.47,77.55,3652.0,77.48,77.55,77.47,77.55,3652.0
2015-06-15 15:00:00,77.48,77.6,77.48,77.6,4592.0,77.48,77.6,77.48,77.6,4592.0
2015-06-15 15:05:00,77.6,77.6,77.53,77.54,4500.0,77.6,77.6,77.53,77.54,4500.0
2015-06-15 15:10:00,77.54,77.65,77.54,77.65,5200.0,77.54,77.65,77.54,77.65,5200.0
2015-06-15 15:15:00,77.65,77.65,77.51,77.54,5200.0,77.65,77.65,77.51,77.54,5200.0
2015-06-15 15:20:00,77.55,77.6,77.52,77.6,8595.0,77.55,77.6,77.52,77.6,8595.0
2015-06-15 15:25:00,77.6,77.7,77.6,77.69,3987.0,77.6,77.7,77.6,77.69,3987.0
2015-06-15 15:30:00,77.7,77.75,77.66,77.68,6903.0,77.7,77.75,77.66,77.68,6903.0
2015-06-15 15:35:00,77.67,77.67,77.49,77.62,24363.0,77.67,77.67,77.49,77.62,24363.0
2015-06-15 15:40:00,77.63,77.73,77.62,77.73,11172.0,77.63,77.73,77.62,77.73,11172.0
2015-06-15 15:45:00,77.71,77.78,77.66,77.72,14234.0,77.71,77.78,77.66,77.72,14234.0
2015-06-15 15:50:00,77.69,77.76,77.67,77.7,10984.0,77.69,77.76,77.67,77.7,10984.0
2015-06-15 15:55:00,77.7,77.71,77.63,77.64,25342.0,77.7,77.71,77.63,77.64,25342.0
2015-06-16 09:30:00,77.57,78.07,77.35,78.07,10354.0,77.57,78.07,77.35,78.07,10354.0
2015-06-16 09:35:00,77.84,78.74,77.84,78.58,10091.0,77.84,78.74,77.84,78.58,10091.0
2015-06-16 09:40:00,78.36,78.49,78.0,78.17,5320.0,78.36,78.49,78.0,78.17,5320.0
2015-06-16 09:45:00,78.22,78.32,77.98,77.98,9743.0,78.22,78.32,77.98,77.98,9743.0
2015-06-16 09:50:00,77.98,77.99,77.73,77.96,4417.0,77.98,77.99,77.73,77.96,4417.0
2015-06-16 09:55:00,77.95,78.24,77.95,78.24,3437.0,77.95,78.24,77.95,78.24,3437.0
2015-06-16 10:00:00,78.28,78.47,78.25,78.47,8472.0,78.28,78.47,78.25,78.47,8472.0
2015-06-16 10:05:00,78.48,78.62,78.39,78.42,9300.0,78.48,78.62,78.39,78.42,9300.0
2015-06-16 10:10:00,78.27,78.27,77.88,77.88,3100.0,78.27,78.27,77.88,77.88,3100.0
2015-06-16 10:15:00,77.87,78.14,77.85,78.14,6006.0,77.87,78.14,77.85,78.14,6006.0
2015-06-16 10:20:00,78.15,78.27,78.05,78.2,11100.0,78.15,78.27,78.05,78.2,11100.0
2015-06-16 10:25:00,78.16,78.16,77.97,78.08,4113.0,78.16,78.16,77.97,78.08,4113.0
2015-06-16 10:30:00,78.05,78.21,78.04,78.16,11196.0,78.05,78.21,78.04,78.16,11196.0
2015-06-16 10:35:00,78.16,78.2,78.01,78.12,7600.0,78.16,78.2,78.01,78.12,7600.0
2015-06-16 10:40:00,78.13,78.17,78.08,78.15,3215.0,78.13,78.17,78.08,78.15,3215.0
2015-06-16 10:45:00,78.17,78.33,78.15,78.3,2904.0,78.17,78.33,78.15,78.3,2904.0
2015-06-16 10:50:00,78.31,78.33,78.08,78.08,4941.0,78.31,78.33,78.08,78.08,4941.0
2015-06-16 10:55:00,78.16,78.19,78.05,78.11,1900.0,78.16,78.19,78.05,78.11,1900.0
2015-06-16 11:00:00,78.14,78.29,78.12,78.28,6485.0,78.14,78.29,78.12,78.28,6485.0
2015-06-16 11:05:00,78.27,78.47,78.27,78.46,7832.0,78.27,78.47,78.27,78.46,7832.0
2015-06-16 11:10:00,78.52,78.7,78.48,78.66,13866.0,78.52,78.7,78.48,78.66,13866.0
2015-06-16 11:15:00,78.66,78.74,78.56,78.7,11487.0,78.66,78.74,78.56,78.7,11487.0
2015-06-16 11:20:00,78.68,78.73,78.55,78.55,11082.0,78.68,78.73,78.55,78.55,11082.0
2015-06-16 11:25:00,78.55,78.58,78.42,78.51,10521.0,78.55,78.58,78.42,78.51,10521.0
2015-06-16 11:30:00,78.45,78.6,78.45,78.56,9487.0,78.45,78.6,78.45,78.56,9487.0
2015-06-16 11:35:00,78.54,78.68,78.51,78.68,8391.0,78.54,78.68,78.51,78.68,8391.0
2015-06-16 11:40:00,78.65,78.74,78.65,78.7,7277.0,78.65,78.74,78.65,78.7,7277.0
2015-06-16 11:45:00,78.68,78.8,78.65,78.8,10815.0,78.68,78.8,78.65,78.8,10815.0
2015-06-16 11:50:00,78.8,78.81,78.72,78.77,7700.0,78.8,78.81,78.72,78.77,7700.0
2015-06-16 11:55:00,78.76,78.88,78.73,78.78,9200.0,78.76,78.88,78.73,78.78,9200.0
2015-06-16 12:00:00,78.78,78.78,78.71,78.74,3800.0,78.78,78.78,78.71,78.74,3800.0
2015-06-16 12:05:00,78.74,78.78,78.65,78.78,7141.0,78.74,78.78,78.65,78.78,7141.0
2015-06-16 12:10:00,78.7,78.82,78.68,78.81,12694.0,78.7,78.82,78.68,78.81,12694.0
2015-06-16 12:15:00,78.82,78.82,78.74,78.77,3391.0,78.82,78.82,78.74,78.77,3391.0
2015-06-16 12:20:00,78.78,78.8,78.74,78.76,3250.0,78.78,78.8,78.74,78.76,3250.0
2015-06-16 12:25:00,78.75,78.84,78.75,78.83,1700.0,78.75,78.84,78.75,78.83,1700.0
2015-06-16 12:30:00,78.84,78.87,78.7,78.82,12200.0,78.84,78.87,78.7,78.82,12200.0
2015-06-16 12:35:00,78.85,78.98,78.85,78.97,4331.0,78.85,78.98,78.85,78.97,4331.0
2015-06-16 12:40:00,78.92,78.97,78.83,78.97,9806.0,78.92,78.97,78.83,78.97,9806.0
2015-06-16 12:45:00,78.94,78.97,78.83,78.86,6109.0,78.94,78.97,78.83,78.86,6109.0
2015-06-16 12:50:00,78.86,78.93,78.85,78.86,4854.0,78.86,78.93,78.85,78.86,4854.0
2015-06-16 12:55:00,78.93,78.96,78.89,78.94,4120.0,78.93,78.96,78.89,78.94,4120.0
2015-06-16 13:00:00,78.96,78.99,78.92,78.96,3200.0,78.96,78.99,78.92,78.96,3200.0
2015-06-16 13:05:00,78.99,78.99,78.95,78.95,2827.0,78.99,78.99,78.95,78.95,2827.0
2015-06-16 13:10:00,78.96,78.97,78.79,78.89,2401.0,78.96,78.97,78.79,78.89,2401.0
2015-06-16 13:15:00,78.85,79.02,78.84,79.02,19281.0,78.85,79.02,78.84,79.02,19281.0
2015-06-16 13:20:00,79.0,79.01,78.96,79.01,3597.0,79.0,79.01,78.96,79.01,3597.0
2015-06-16 13:25:00,79.03,79.05,78.98,79.05,7987.0,79.03,79.05,78.98,79.05,7987.0
2015-06-16 13:30:00,79.04,79.22,78.97,79.22,11002.0,79.04,79.22,78.97,79.22,11002.0
2015-06-16 13:35:00,79.23,79.43,79.12,79.12,13355.0,79.23,79.43,79.12,79.12,13355.0
2015-06-16 13:40:00,79.09,79.15,79.05,79.05,4146.0,79.09,79.15,79.05,79.05,4146.0
2015-06-16 13:45:00,79.05,79.11,78.95,79.11,10309.0,79.05,79.11,78.95,79.11,10309.0
2015-06-16 13:50:00,79.07,79.14,79.01,79.01,2600.0,79.07,79.14,79.01,79.01,2600.0
2015-06-16 13:55:00,79.05,79.14,79.05,79.09,9712.0,79.05,79.14,79.05,79.09,9712.0
2015-06-16 14:00:00,79.17,79.18,79.06,79.07,5494.0,79.17,79.18,79.06,79.07,5494.0
2015-06-16 14:05:00,79.09,79.17,79.04,79.06,5101.0,79.09,79.17,79.04,79.06,5101.0
2015-06-16 14:10:00,79.06,79.13,79.05,79.05,2900.0,79.06,79.13,79.05,79.05,2900.0
2015-06-16 14:15:00,79.01,79.12,79.0,79.12,3200.0,79.01,79.12,79.0,79.12,3200.0
2015-06-16 14:20:00,79.09,79.27,79.07,79.27,2487.0,79.09,79.27,79.07,79.27,2487.0
2015-06-16 14:25:00,79.24,79.24,79.06,79.09,6715.0,79.24,79.24,79.06,79.09,6715.0
2015-06-16 14:30:00,79.09,79.1,79.09,79.1,2500.0,79.09,79.1,79.09,79.1,2500.0
2015-06-16 14:35:00,79.1,79.14,79.06,79.11,11303.0,79.1,79.14,79.06,79.11,11303.0
2015-06-16 14:40:00,79.07,79.11,79.06,79.1,6490.0,79.07,79.11,79.06,79.1,6490.0
2015-06-16 14:45:00,79.07,79.3,79.06,79.25,36590.0,79.07,79.3,79.06,79.25,36590.0
2015-06-16 14:50:00,79.26,79.35,79.24,79.28,5015.0,79.26,79.35,79.24,79.28,5015.0
2015-06-16 14:55:00,79.28,79.33,79.2,79.3,18186.0,79.28,79.33,79.2,79.3,18186.0
2015-06-16 15:00:00,79.26,79.32,79.22,79.25,19144.0,79.26,79.32,79.22,79.25,19144.0
2015-06-16 15:05:00,79.25,79.31,79.24,79.28,9887.0,79.25,79.31,79.24,79.28,9887.0
2015-06-16 15:10:00,79.25,79.3,79.23,79.27,4050.0,79.25,79.3,79.23,79.27,4050.0
2015-06-16 15:15:00,79.25,79.35,79.21,79.25,14821.0,79.25,79.35,79.21,79.25,14821.0
2015-06-16 15:20:00,79.25,79.39,79.23,79.29,23900.0,79.25,79.39,79.23,79.29,23900.0
2015-06-16 15:25:00,79.34,79.34,79.25,79.3,5950.0,79.34,79.34,79.25,79.3,5950.0
2015-06-16 15:30:00,79.27,79.36,79.24,79.35,4318.0,79.27,79.36,79.24,79.35,4318.0
2015-06-16 15:35:00,79.32,79.33,79.27,79.33,7000.0,79.32,79.33,79.27,79.33,7000.0
2015-06-16 15:40:00,79.31,79.35,79.18,79.18,10198.0,79.31,79.35,79.18,79.18,10198.0
2015-06-16 15:45:00,79.2,79.28,79.18,79.25,31587.0,79.2,79.28,79.18,79.25,31587.0
2015-06-16 15:50:00,79.24,79.33,79.2,79.23,63847.0,79.24,79.33,79.2,79.23,63847.0
2015-06-16 15:55:00,79.23,79.41,79.2,79.41,105446.0,79.23,79.41,79.2,79.41,105446.0
2015-06-17 09:30:00,79.51,79.99,79.37,79.83,16385.0,79.51,79.99,79.37,79.83,16385.0
2015-06-17 09:35:00,79.82,79.89,79.49,79.49,5700.0,79.82,79.89,79.49,79.49,5700.0
2015-06-17 09:40:00,79.52,79.97,79.52,79.91,6500.0,79.52,79.97,79.52,79.91,6500.0
2015-06-17 09:45:00,79.96,80.14,79.94,80.09,26812.0,79.96,80.14,79.94,80.09,26812.0
2015-06-17 09:50:00,80.11,80.18,80.01,80.14,18887.0,80.11,80.18,80.01,80.14,18887.0
2015-06-17 09:55:00,80.12,80.25,80.05,80.18,30520.0,80.12,80.25,80.05,80.18,30520.0
2015-06-17 10:00:00,80.19,80.32,79.99,80.01,28393.0,80.19,80.32,79.99,80.01,28393.0
2015-06-17 10:05:00,80.03,80.25,79.92,80.04,32314.0,80.03,80.25,79.92,80.04,32314.0
2015-06-17 10:10:00,80.0,80.34,79.97,80.34,26739.0,80.0,80.34,79.97,80.34,26739.0
2015-06-17 10:15:00,80.27,80.44,80.17,80.4,18290.0,80.27,80.44,80.17,80.4,18290.0
2015-06-17 10:20:00,80.39,80.5,80.35,80.41,10952.0,80.39,80.5,80.35,80.41,10952.0
2015-06-17 10:25:00,80.39,80.48,80.31,80.41,18900.0,80.39,80.48,80.31,80.41,18900.0
2015-06-17 10:30:00,80.44,80.52,80.32,80.52,11967.0,80.44,80.52,80.32,80.52,11967.0
2015-06-17 10:35:00,80.5,80.6,80.35,80.6,16765.0,80.5,80.6,80.35,80.6,16765.0
2015-06-17 10:40:00,80.62,80.67,80.4,80.52,16532.0,80.62,80.67,80.4,80.52,16532.0
2015-06-17 10:45:00,80.52,80.55,80.45,80.51,7928.0,80.52,80.55,80.45,80.51,7928.0
2015-06-17 10:50:00,80.48,80.69,80.48,80.65,20612.0,80.48,80.69,80.48,80.65,20612.0
2015-06-17 10:55:00,80.68,80.69,80.44,80.48,11274.0,80.68,80.69,80.44,80.48,11274.0
2015-06-17 11:00:00,80.51,80.51,80.42,80.45,4050.0,80.51,80.51,80.42,80.45,4050.0
2015-06-17 11:05:00,80.46,80.55,80.42,80.46,12037.0,80.46,80.55,80.42,80.46,12037.0
2015-06-17 11:10:00,80.48,80.53,80.43,80.45,14920.0,80.48,80.53,80.43,80.45,14920.0
2015-06-17 11:15:00,80.45,80.77,80.41,80.73,36065.0,80.45,80.77,80.41,80.73,36065.0
2015-06-17 11:20:00,80.72,80.84,80.69,80.74,13882.0,80.72,80.84,80.69,80.74,13882.0
2015-06-17 11:25:00,80.73,80.87,80.71,80.77,25351.0,80.73,80.87,80.71,80.77,25351.0
2015-06-17 11:30:00,80.75,80.86,80.75,80.86,27905.0,80.75,80.86,80.75,80.86,27905.0
2015-06-17 11:35:00,80.87,80.89,80.72,80.72,11431.0,80.87,80.89,80.72,80.72,11431.0
2015-06-17 11:40:00,80.63,80.71,80.53,80.58,28319.0,80.63,80.71,80.53,80.58,28319.0
2015-06-17 11:45:00,80.56,80.67,80.33,80.61,8600.0,80.56,80.67,80.33,80.61,8600.0
2015-06-17 11:50:00,80.62,80.79,80.62,80.79,11806.0,80.62,80.79,80.62,80.79,11806.0
2015-06-17 11:55:00,80.77,80.78,80.58,80.66,13025.0,80.77,80.78,80.58,80.66,13025.0
2015-06-17 12:00:00,80.65,80.71,80.62,80.71,8654.0,80.65,80.71,80.62,80.71,8654.0
2015-06-17 12:05:00,80.67,80.72,80.61,80.7,8938.0,80.67,80.72,80.61,80.7,8938.0
2015-06-17 12:10:00,80.64,80.67,80.36,80.36,12672.0,80.64,80.67,80.36,80.36,12672.0
2015-06-17 12:15:00,80.38,80.49,80.3,80.35,6642.0,80.38,80.49,80.3,80.35,6642.0
2015-06-17 12:20:00,80.3,80.35,80.25,80.33,20100.0,80.3,80.35,80.25,80.33,20100.0
2015-06-17 12:25:00,80.32,80.35,80.25,80.25,4487.0,80.32,80.35,80.25,80.25,4487.0
2015-06-17 12:30:00,80.27,80.38,80.23,80.28,8613.0,80.27,80.38,80.23,80.28,8613.0
2015-06-17 12:35:00,80.33,80.47,80.26,80.47,4196.0,80.33,80.47,80.26,80.47,4196.0
2015-06-17 12:40:00,80.4,80.43,80.21,80.23,4784.0,80.4,80.43,80.21,80.23,4784.0
2015-06-17 12:45:00,80.25,80.27,80.12,80.13,11732.0,80.25,80.27,80.12,80.13,11732.0
2015-06-17 12:50:00,80.11,80.11,79.92,79.92,14859.0,80.11,80.11,79.92,79.92,14859.0
2015-06-17 12:55:00,79.97,80.03,79.89,80.0,12130.0,79.97,80.03,79.89,80.0,12130.0
2015-06-17 13:00:00,79.98,80.01,79.93,79.95,8566.0,79.98,80.01,79.93,79.95,8566.0
2015-06-17 13:05:00,79.95,80.08,79.93,80.02,17300.0,79.95,80.08,79.93,80.02,17300.0
2015-06-17 13:10:00,80.02,80.07,79.86,79.87,6950.0,80.02,80.07,79.86,79.87,6950.0
2015-06-17 13:15:00,79.87,80.04,79.84,79.88,17789.0,79.87,80.04,79.84,79.88,17789.0
2015-06-17 13:20:00,79.88,79.88,79.8,79.85,4499.0,79.88,79.88,79.8,79.85,4499.0
2015-06-17 13:25:00,79.86,79.87,79.79,79.81,12465.0,79.86,79.87,79.79,79.81,12465.0
2015-06-17 13:30:00,79.82,79.94,79.73,79.88,23132.0,79.82,79.94,79.73,79.88,23132.0
2015-06-17 13:35:00,79.84,79.85,79.7,79.77,5182.0,79.84,79.85,79.7,79.77,5182.0
2015-06-17 13:40:00,79.78,79.79,79.65,79.68,10214.0,79.78,79.79,79.65,79.68,10214.0
2015-06-17 13:45:00,79.68,79.79,79.65,79.66,11278.0,79.68,79.79,79.65,79.66,11278.0
2015-06-17 13:50:00,79.66,79.96,79.66,79.88,11045.0,79.66,79.96,79.66,79.88,11045.0
2015-06-17 13:55:00,79.89,80.02,79.89,79.92,4750.0,79.89,80.02,79.89,79.92,4750.0
2015-06-17 14:00:00,79.9,80.05,79.62,80.05,12793.0,79.9,80.05,79.62,80.05,12793.0
2015-06-17 14:05:00,80.07,80.2,80.03,80.1,11834.0,80.07,80.2,80.03,80.1,11834.0
2015-06-17 14:10:00,80.1,80.1,79.93,80.03,8696.0,80.1,80.1,79.93,80.03,8696.0
2015-06-17 14:15:00,80.02,80.13,79.92,80.07,26561.0,80.02,80.13,79.92,80.07,26561.0
2015-06-17 14:20:00,80.07,80.11,79.82,79.85,10272.0,80.07,80.11,79.82,79.85,10272.0
2015-06-17 14:25:00,79.81,80.16,79.81,80.14,14968.0,79.81,80.16,79.81,80.14,14968.0
2015-06-17 14:30:00,80.13,80.36,80.1,80.23,20760.0,80.13,80.36,80.1,80.23,20760.0
2015-06-17 14:35:00,80.19,80.23,80.07,80.23,6200.0,80.19,80.23,80.07,80.23,6200.0
2015-06-17 14:40:00,80.24,80.35,80.19,80.21,12035.0,80.24,80.35,80.19,80.21,12035.0
2015-06-17 14:45:00,80.18,80.32,80.14,80.32,9600.0,80.18,80.32,80.14,80.32,9600.0
2015-06-17 14:50:00,80.32,80.36,80.29,80.3,14667.0,80.32,80.36,80.29,80.3,14667.0
2015-06-17 14:55:00,80.28,80.3,80.13,80.23,11003.0,80.28,80.3,80.13,80.23,11003.0
2015-06-17 15:00:00,80.2,80.23,80.05,80.11,9726.0,80.2,80.23,80.05,80.11,9726.0
2015-06-17 15:05:00,80.1,80.13,80.04,80.04,7741.0,80.1,80.13,80.04,80.04,7741.0
2015-06-17 15:10:00,80.06,80.13,80.04,80.13,8663.0,80.06,80.13,80.04,80.13,8663.0
2015-06-17 15:15:00,80.15,80.26,80.14,80.2,15728.0,80.15,80.26,80.14,80.2,15728.0
2015-06-17 15:20:00,80.2,80.25,80.17,80.21,12772.0,80.2,80.25,80.17,80.21,12772.0
2015-06-17 15:25:00,80.22,80.25,80.13,80.24,11500.0,80.22,80.25,80.13,80.24,11500.0
2015-06-17 15:30:00,80.24,80.31,80.11,80.13,14731.0,80.24,80.31,80.11,80.13,14731.0
2015-06-17 15:35:00,80.13,80.15,80.03,80.04,17841.0,80.13,80.15,80.03,80.04,17841.0
2015-06-17 15:40:00,80.04,80.04,79.93,79.99,25195.0,80.04,80.04,79.93,79.99,25195.0
2015-06-17 15:45:00,79.95,79.98,79.86,79.86,16383.0,79.95,79.98,79.86,79.86,16383.0
2015-06-17 15:50:00,79.86,79.97,79.86,79.94,32743.0,79.86,79.97,79.86,79.94,32743.0
2015-06-17 15:55:00,79.94,79.98,79.89,79.94,31149.0,79.94,79.98,79.89,79.94,31149.0
2015-06-18 09:30:00,80.19,80.34,79.54,79.72,25045.0,80.19,80.34,79.54,79.72,25045.0
2015-06-18 09:35:00,79.72,80.0,79.2,79.62,46448.0,79.72,80.0,79.2,79.62,46448.0
2015-06-18 09:40:00,79.6,79.6,79.25,79.27,5900.0,79.6,79.6,79.25,79.27,5900.0
2015-06-18 09:45:00,79.28,79.88,79.26,79.67,20793.0,79.28,79.88,79.26,79.67,20793.0
2015-06-18 09:50:00,79.66,79.77,79.49,79.77,14430.0,79.66,79.77,79.49,79.77,14430.0
2015-06-18 09:55:00,79.76,80.15,79.75,80.15,5990.0,79.76,80.15,79.75,80.15,5990.0
2015-06-18 10:00:00,80.04,80.05,79.54,79.75,16853.0,80.04,80.05,79.54,79.75,16853.0
2015-06-18 10:05:00,79.8,79.99,79.46,79.91,19034.0,79.8,79.99,79.46,79.91,19034.0
2015-06-18 10:10:00,79.86,80.1,79.85,80.1,10233.0,79.86,80.1,79.85,80.1,10233.0
2015-06-18 10:15:00,80.1,80.33,79.98,80.05,8513.0,80.1,80.33,79.98,80.05,8513.0
2015-06-18 10:20:00,80.09,80.18,79.95,80.13,19502.0,80.09,80.18,79.95,80.13,19502.0
2015-06-18 10:25:00,80.16,80.17,79.94,80.01,8387.0,80.16,80.17,79.94,80.01,8387.0
2015-06-18 10:30:00,80.04,80.17,79.67,79.73,19814.0,80.04,80.17,79.67,79.73,19814.0
2015-06-18 10:35:00,79.75,79.75,79.62,79.66,3983.0,79.75,79.75,79.62,79.66,3983.0
2015-06-18 10:40:00,79.63,79.86,79.61,79.8,15735.0,79.63,79.86,79.61,79.8,15735.0
2015-06-18 10:45:00,79.8,79.8,79.56,79.71,17289.0,79.8,79.8,79.56,79.71,17289.0
2015-06-18 10:50:00,79.74,79.74,79.6,79.63,8124.0,79.74,79.74,79.6,79.63,8124.0
2015-06-18 10:55:00,79.63,79.68,79.53,79.68,6304.0,79.63,79.68,79.53,79.68,6304.0
2015-06-18 11:00:00,79.66,79.72,79.55,79.57,9400.0,79.66,79.72,79.55,79.57,9400.0
2015-06-18 11:05:00,79.62,79.73,79.61,79.73,9398.0,79.62,79.73,79.61,79.73,9398.0
2015-06-18 11:10:00,79.81,79.81,79.64,79.65,5056.0,79.81,79.81,79.64,79.65,5056.0
2015-06-18 11:15:00,79.61,79.76,79.61,79.75,8819.0,79.61,79.76,79.61,79.75,8819.0
2015-06-18 11:20:00,79.75,79.82,79.64,79.67,5783.0,79.75,79.82,79.64,79.67,5783.0
2015-06-18 11:25:00,79.68,79.78,79.65,79.7,11787.0,79.68,79.78,79.65,79.7,11787.0
2015-06-18 11:30:00,79.73,79.78,79.7,79.76,4700.0,79.73,79.78,79.7,79.76,4700.0
2015-06-18 11:35:00,79.74,79.74,79.63,79.71,8643.0,79.74,79.74,79.63,79.71,8643.0
2015-06-18 11:40:00,79.74,79.8,79.69,79.76,3618.0,79.74,79.8,79.69,79.76,3618.0
2015-06-18 11:45:00,79.68,79.79,79.68,79.77,11864.0,79.68,79.79,79.68,79.77,11864.0
2015-06-18 11:50:00,79.72,79.77,79.55,79.61,31047.0,79.72,79.77,79.55,79.61,31047.0
2015-06-18 11:55:00,79.63,79.68,79.62,79.66,5498.0,79.63,79.68,79.62,79.66,5498.0
2015-06-18 12:00:00,79.66,79.79,79.62,79.62,5703.0,79.66,79.79,79.62,79.62,5703.0
2015-06-18 12:05:00,79.6,79.74,79.59,79.71,6200.0,79.6,79.74,79.59,79.71,6200.0
2015-06-18 12:10:00,79.69,79.78,79.65,79.74,8209.0,79.69,79.78,79.65,79.74,8209.0
2015-06-18 12:15:00,79.76,79.83,79.68,79.75,32379.0,79.76,79.83,79.68,79.75,32379.0
2015-06-18 12:20:00,79.76,79.84,79.7,79.82,12548.0,79.76,79.84,79.7,79.82,12548.0
2015-06-18 12:25:00,79.8,79.92,79.7,79.86,30427.0,79.8,79.92,79.7,79.86,30427.0
2015-06-18 12:30:00,79.89,79.91,79.78,79.89,8200.0,79.89,79.91,79.78,79.89,8200.0
2015-06-18 12:35:00,79.91,79.92,79.79,79.91,66710.0,79.91,79.92,79.79,79.91,66710.0
2015-06-18 12:40:00,79.91,79.98,79.83,79.98,24059.0,79.91,79.98,79.83,79.98,24059.0
2015-06-18 12:45:00,79.96,80.04,79.95,80.02,36893.0,79.96,80.04,79.95,80.02,36893.0
2015-06-18 12:50:00,80.01,80.05,79.97,80.01,19480.0,80.01,80.05,79.97,80.01,19480.0
2015-06-18 12:55:00,80.0,80.09,79.97,80.01,9826.0,80.0,80.09,79.97,80.01,9826.0
2015-06-18 13:00:00,80.01,80.07,80.0,80.03,7200.0,80.01,80.07,80.0,80.03,7200.0
2015-06-18 13:05:00,80.02,80.12,80.0,80.12,18208.0,80.02,80.12,80.0,80.12,18208.0
2015-06-18 13:10:00,80.12,80.28,80.12,80.27,23353.0,80.12,80.28,80.12,80.27,23353.0
2015-06-18 13:15:00,80.3,80.32,80.16,80.2,11443.0,80.3,80.32,80.16,80.2,11443.0
2015-06-18 13:20:00,80.19,80.28,80.16,80.25,7772.0,80.19,80.28,80.16,80.25,7772.0
2015-06-18 13:25:00,80.23,80.27,80.15,80.24,7649.0,80.23,80.27,80.15,80.24,7649.0
2015-06-18 13:30:00,80.22,80.27,80.17,80.19,4400.0,80.22,80.27,80.17,80.19,4400.0
2015-06-18 13:35:00,80.17,80.28,80.17,80.27,7500.0,80.17,80.28,80.17,80.27,7500.0
2015-06-18 13:40:00,80.24,80.28,80.19,80.25,11519.0,80.24,80.28,80.19,80.25,11519.0
2015-06-18 13:45:00,80.24,80.25,80.16,80.25,6900.0,80.24,80.25,80.16,80.25,6900.0
2015-06-18 13:50:00,80.25,80.36,80.2,80.33,22127.0,80.25,80.36,80.2,80.33,22127.0
2015-06-18 13:55:00,80.28,80.4,80.28,80.32,7456.0,80.28,80.4,80.28,80.32,7456.0
2015-06-18 14:00:00,80.34,80.5,80.33,80.49,13067.0,80.34,80.5,80.33,80.49,13067.0
2015-06-18 14:05:00,80.5,80.6,80.46,80.56,15739.0,80.5,80.6,80.46,80.56,15739.0
2015-06-18 14:10:00,80.55,80.71,80.54,80.64,9046.0,80.55,80.71,80.54,80.64,9046.0
2015-06-18 14:15:00,80.63,80.72,80.58,80.66,13912.0,80.63,80.72,80.58,80.66,13912.0
2015-06-18 14:20:00,80.65,80.78,80.65,80.78,10009.0,80.65,80.78,80.65,80.78,10009.0
2015-06-18 14:25:00,80.74,80.82,80.68,80.77,14053.0,80.74,80.82,80.68,80.77,14053.0
2015-06-18 14:30:00,80.75,80.87,80.74,80.86,9121.0,80.75,80.87,80.74,80.86,9121.0
2015-06-18 14:35:00,80.85,81.0,80.85,80.98,23205.0,80.85,81.0,80.85,80.98,23205.0
2015-06-18 14:40:00,81.0,81.15,80.86,80.86,28703.0,81.0,81.15,80.86,80.86,28703.0
2015-06-18 14:45:00,80.86,80.97,80.78,80.78,7396.0,80.86,80.97,80.78,80.78,7396.0
2015-06-18 14:50:00,80.8,80.81,80.73,80.75,10301.0,80.8,80.81,80.73,80.75,10301.0
2015-06-18 14:55:00,80.76,80.92,80.75,80.84,12731.0,80.76,80.92,80.75,80.84,12731.0
2015-06-18 15:00:00,80.84,80.85,80.76,80.81,21080.0,80.84,80.85,80.76,80.81,21080.0
2015-06-18 15:05:00,80.82,80.82,80.74,80.75,8709.0,80.82,80.82,80.74,80.75,8709.0
2015-06-18 15:10:00,80.74,80.82,80.74,80.79,7857.0,80.74,80.82,80.74,80.79,7857.0
2015-06-18 15:15:00,80.81,80.87,80.76,80.87,12394.0,80.81,80.87,80.76,80.87,12394.0
2015-06-18 15:20:00,80.86,80.94,80.82,80.89,15099.0,80.86,80.94,80.82,80.89,15099.0
2015-06-18 15:25:00,80.9,81.06,80.9,80.93,15510.0,80.9,81.06,80.9,80.93,15510.0
2015-06-18 15:30:00,80.89,81.0,80.84,80.97,25278.0,80.89,81.0,80.84,80.97,25278.0
2015-06-18 15:35:00,80.98,81.06,80.96,81.0,33319.0,80.98,81.06,80.96,81.0,33319.0
2015-06-18 15:40:00,80.98,81.0,80.97,80.99,22555.0,80.98,81.0,80.97,80.99,22555.0
2015-06-18 15:45:00,81.01,81.06,80.97,81.0,66644.0,81.01,81.06,80.97,81.0,66644.0
2015-06-18 15:50:00,81.0,81.03,80.96,80.98,87193.0,81.0,81.03,80.96,80.98,87193.0
2015-06-18 15:55:00,80.99,81.03,80.94,80.94,107846.0,80.99,81.03,80.94,80.94,107846.0
2015-06-19 09:30:00,81.32,81.32,80.73,80.73,52505.0,81.32,81.32,80.73,80.73,52505.0
2015-06-19 09:35:00,80.81,81.31,80.74,81.31,12563.0,80.81,81.31,80.74,81.31,12563.0
2015-06-19 09:40:00,81.31,81.32,80.81,80.93,8858.0,81.31,81.32,80.81,80.93,8858.0
2015-06-19 09:45:00,80.87,80.87,80.63,80.67,27260.0,80.87,80.87,80.63,80.67,27260.0
2015-06-19 09:50:00,80.7,80.78,80.39,80.77,53049.0,80.7,80.78,80.39,80.77,53049.0
2015-06-19 09:55:00,80.68,80.77,80.5,80.56,27300.0,80.68,80.77,80.5,80.56,27300.0
2015-06-19 10:00:00,80.53,80.61,80.3,80.42,24349.0,80.53,80.61,80.3,80.42,24349.0
2015-06-19 10:05:00,80.43,80.68,80.43,80.45,21480.0,80.43,80.68,80.43,80.45,21480.0
2015-06-19 10:10:00,80.44,80.71,80.44,80.55,20876.0,80.44,80.71,80.44,80.55,20876.0
2015-06-19 10:15:00,80.54,80.67,80.44,80.45,27256.0,80.54,80.67,80.44,80.45,27256.0
2015-06-19 10:20:00,80.46,80.74,80.43,80.45,21622.0,80.46,80.74,80.43,80.45,21622.0
2015-06-19 10:25:00,80.45,80.54,80.42,80.49,11870.0,80.45,80.54,80.42,80.49,11870.0
2015-06-19 10:30:00,80.44,80.51,80.35,80.38,18879.0,80.44,80.51,80.35,80.38,18879.0
2015-06-19 10:35:00,80.38,80.58,80.38,80.41,9409.0,80.38,80.58,80.38,80.41,9409.0
2015-06-19 10:40:00,80.41,80.42,80.26,80.32,12515.0,80.41,80.42,80.26,80.32,12515.0
2015-06-19 10:45:00,80.29,80.56,80.26,80.52,6821.0,80.29,80.56,80.26,80.52,6821.0
2015-06-19 10:50:00,80.51,80.51,80.36,80.48,33564.0,80.51,80.51,80.36,80.48,33564.0
2015-06-19 10:55:00,80.47,80.58,80.35,80.49,14935.0,80.47,80.58,80.35,80.49,14935.0
2015-06-19 11:00:00,80.5,80.63,80.46,80.48,20288.0,80.5,80.63,80.46,80.48,20288.0
2015-06-19 11:05:00,80.48,80.58,80.48,80.51,29596.0,80.48,80.58,80.48,80.51,29596.0
2015-06-19 11:10:00,80.52,80.73,80.52,80.59,11834.0,80.52,80.73,80.52,80.59,11834.0
2015-06-19 11:15:00,80.59,80.67,80.52,80.52,6784.0,80.59,80.67,80.52,80.52,6784.0
2015-06-19 11:20:00,80.54,80.54,80.47,80.52,6380.0,80.54,80.54,80.47,80.52,6380.0
2015-06-19 11:25:00,80.7,80.74,80.55,80.6,2827.0,80.7,80.74,80.55,80.6,2827.0
2015-06-19 11:30:00,80.6,80.63,80.44,80.44,2275.0,80.6,80.63,80.44,80.44,2275.0
2015-06-19 11:35:00,80.52,80.6,80.49,80.49,4400.0,80.52,80.6,80.49,80.49,4400.0
2015-06-19 11:40:00,80.48,80.53,80.33,80.35,9345.0,80.48,80.53,80.33,80.35,9345.0
2015-06-19 11:45:00,80.33,80.33,80.12,80.15,3778.0,80.33,80.33,80.12,80.15,3778.0
2015-06-19 11:50:00,80.17,80.18,80.01,80.03,7814.0,80.17,80.18,80.01,80.03,7814.0
2015-06-19 11:55:00,80.07,80.1,80.01,80.09,4579.0,80.07,80.1,80.01,80.09,4579.0
2015-06-19 12:00:00,80.08,80.12,80.08,80.12,1535.0,80.08,80.12,80.08,80.12,1535.0
2015-06-19 12:05:00,80.11,80.18,80.1,80.17,14551.0,80.11,80.18,80.1,80.17,14551.0
2015-06-19 12:10:00,80.14,80.22,80.1,80.17,9467.0,80.14,80.22,80.1,80.17,9467.0
2015-06-19 12:15:00,80.17,80.19,80.12,80.18,9700.0,80.17,80.19,80.12,80.18,9700.0
2015-06-19 12:20:00,80.13,80.18,80.12,80.16,20100.0,80.13,80.18,80.12,80.16,20100.0
2015-06-19 12:25:00,80.15,80.25,80.15,80.15,6503.0,80.15,80.25,80.15,80.15,6503.0
2015-06-19 12:30:00,80.15,80.17,80.14,80.15,9814.0,80.15,80.17,80.14,80.15,9814.0
2015-06-19 12:35:00,80.15,80.26,80.14,80.25,7440.0,80.15,80.26,80.14,80.25,7440.0
2015-06-19 12:40:00,80.23,80.38,80.2,80.31,19085.0,80.23,80.38,80.2,80.31,19085.0
2015-06-19 12:45:00,80.3,80.33,80.17,80.17,3400.0,80.3,80.33,80.17,80.17,3400.0
2015-06-19 12:50:00,80.16,80.23,80.14,80.21,3474.0,80.16,80.23,80.14,80.21,3474.0
2015-06-19 12:55:00,80.23,80.3,80.16,80.17,11914.0,80.23,80.3,80.16,80.17,11914.0
2015-06-19 13:00:00,80.24,80.24,80.16,80.17,5387.0,80.24,80.24,80.16,80.17,5387.0
2015-06-19 13:05:00,80.16,80.23,80.14,80.23,3000.0,80.16,80.23,80.14,80.23,3000.0
2015-06-19 13:10:00,80.25,80.35,80.22,80.32,4878.0,80.25,80.35,80.22,80.32,4878.0
2015-06-19 13:15:00,80.35,80.38,80.32,80.33,3375.0,80.35,80.38,80.32,80.33,3375.0
2015-06-19 13:20:00,80.33,80.34,80.3,80.33,3947.0,80.33,80.34,80.3,80.33,3947.0
2015-06-19 13:25:00,80.33,80.34,80.32,80.34,1941.0,80.33,80.34,80.32,80.34,1941.0
2015-06-19 13:30:00,80.33,80.43,80.33,80.4,4700.0,80.33,80.43,80.33,80.4,4700.0
2015-06-19 13:35:00,80.4,80.48,80.4,80.4,2900.0,80.4,80.48,80.4,80.4,2900.0
2015-06-19 13:40:00,80.4,80.42,80.38,80.41,3600.0,80.4,80.42,80.38,80.41,3600.0
2015-06-19 13:45:00,80.4,80.42,80.36,80.36,1400.0,80.4,80.42,80.36,80.36,1400.0
2015-06-19 13:50:00,80.39,80.42,80.36,80.38,1700.0,80.39,80.42,80.36,80.38,1700.0
2015-06-19 13:55:00,80.38,80.42,80.38,80.41,7514.0,80.38,80.42,80.38,80.41,7514.0
2015-06-19 14:00:00,80.4,80.41,80.33,80.33,10398.0,80.4,80.41,80.33,80.33,10398.0
2015-06-19 14:05:00,80.35,80.49,80.35,80.38,6035.0,80.35,80.49,80.35,80.38,6035.0
2015-06-19 14:10:00,80.38,80.49,80.38,80.49,3900.0,80.38,80.49,80.38,80.49,3900.0
2015-06-19 14:15:00,80.49,80.75,80.49,80.65,13426.0,80.49,80.75,80.49,80.65,13426.0
2015-06-19 14:20:00,80.65,80.65,80.52,80.57,9245.0,80.65,80.65,80.52,80.57,9245.0
2015-06-19 14:25:00,80.57,80.6,80.56,80.57,14651.0,80.57,80.6,80.56,80.57,14651.0
2015-06-19 14:30:00,80.57,80.64,80.56,80.58,35991.0,80.57,80.64,80.56,80.58,35991.0
2015-06-19 14:35:00,80.57,80.58,80.51,80.56,8051.0,80.57,80.58,80.51,80.56,8051.0
2015-06-19 14:40:00,80.54,80.61,80.41,80.54,13700.0,80.54,80.61,80.41,80.54,13700.0
2015-06-19 14:45:00,80.52,80.67,80.49,80.62,12810.0,80.52,80.67,80.49,80.62,12810.0
2015-06-19 14:50:00,80.61,80.62,80.46,80.52,11607.0,80.61,80.62,80.46,80.52,11607.0
2015-06-19 14:55:00,80.53,80.61,80.49,80.5,6800.0,80.53,80.61,80.49,80.5,6800.0
2015-06-19 15:00:00,80.5,80.66,80.5,80.57,8100.0,80.5,80.66,80.5,80.57,8100.0
2015-06-19 15:05:00,80.56,80.62,80.52,80.53,8801.0,80.56,80.62,80.52,80.53,8801.0
2015-06-19 15:10:00,80.53,80.57,80.52,80.54,9452.0,80.53,80.57,80.52,80.54,9452.0
2015-06-19 15:15:00,80.51,80.58,80.42,80.44,8789.0,80.51,80.58,80.42,80.44,8789.0
2015-06-19 15:20:00,80.42,80.49,80.39,80.46,15148.0,80.42,80.49,80.39,80.46,15148.0
2015-06-19 15:25:00,80.44,80.56,80.44,80.49,12583.0,80.44,80.56,80.44,80.49,12583.0
2015-06-19 15:30:00,80.49,80.58,80.47,80.52,12545.0,80.49,80.58,80.47,80.52,12545.0
2015-06-19 15:35:00,80.54,80.55,80.31,80.31,38494.0,80.54,80.55,80.31,80.31,38494.0
2015-06-19 15:40:00,80.32,80.49,80.32,80.4,22842.0,80.32,80.49,80.32,80.4,22842.0
2015-06-19 15:45:00,80.41,80.59,80.39,80.52,45105.0,80.41,80.59,80.39,80.52,45105.0
2015-06-19 15:50:00,80.51,80.55,80.45,80.47,41799.0,80.51,80.55,80.45,80.47,41799.0
2015-06-19 15:55:00,80.46,80.47,80.37,80.38,91439.0,80.46,80.47,80.37,80.38,91439.0
2015-06-22 09:30:00,81.0,81.56,81.0,81.55,15554.0,81.0,81.56,81.0,81.55,15554.0
2015-06-22 09:35:00,81.53,81.67,81.19,81.4,24322.0,81.53,81.67,81.19,81.4,24322.0
2015-06-22 09:40:00,81.4,81.41,80.95,81.26,10346.0,81.4,81.41,80.95,81.26,10346.0
2015-06-22 09:45:00,81.35,81.35,80.77,80.97,22868.0,81.35,81.35,80.77,80.97,22868.0
2015-06-22 09:50:00,80.98,80.98,80.68,80.68,5050.0,80.98,80.98,80.68,80.68,5050.0
2015-06-22 09:55:00,80.69,80.72,80.53,80.6,4780.0,80.69,80.72,80.53,80.6,4780.0
2015-06-22 10:00:00,80.67,80.67,80.51,80.65,6842.0,80.67,80.67,80.51,80.65,6842.0
2015-06-22 10:05:00,80.65,80.95,80.65,80.95,3500.0,80.65,80.95,80.65,80.95,3500.0
2015-06-22 10:10:00,80.95,81.13,80.9,81.13,6525.0,80.95,81.13,80.9,81.13,6525.0
2015-06-22 10:15:00,81.17,81.17,80.79,80.8,9990.0,81.17,81.17,80.79,80.8,9990.0
2015-06-22 10:20:00,80.76,80.78,80.5,80.65,5100.0,80.76,80.78,80.5,80.65,5100.0
2015-06-22 10:25:00,80.62,80.62,80.46,80.52,5146.0,80.62,80.62,80.46,80.52,5146.0
2015-06-22 10:30:00,80.54,80.54,80.19,80.22,10935.0,80.54,80.54,80.19,80.22,10935.0
2015-06-22 10:35:00,80.27,80.36,80.07,80.08,7551.0,80.27,80.36,80.07,80.08,7551.0
2015-06-22 10:40:00,80.14,80.14,79.93,79.97,35643.0,80.14,80.14,79.93,79.97,35643.0
2015-06-22 10:45:00,79.94,80.41,79.94,80.18,10334.0,79.94,80.41,79.94,80.18,10334.0
2015-06-22 10:50:00,80.15,80.29,80.15,80.21,7897.0,80.15,80.29,80.15,80.21,7897.0
2015-06-22 10:55:00,80.19,80.21,80.08,80.14,4825.0,80.19,80.21,80.08,80.14,4825.0
2015-06-22 11:00:00,80.17,80.36,80.09,80.36,6954.0,80.17,80.36,80.09,80.36,6954.0
2015-06-22 11:05:00,80.38,80.64,80.35,80.58,10581.0,80.38,80.64,80.35,80.58,10581.0
2015-06-22 11:10:00,80.58,80.58,80.37,80.41,4787.0,80.58,80.58,80.37,80.41,4787.0
2015-06-22 11:15:00,80.35,80.41,80.26,80.27,4550.0,80.35,80.41,80.26,80.27,4550.0
2015-06-22 11:20:00,80.32,80.48,80.32,80.48,3357.0,80.32,80.48,80.32,80.48,3357.0
2015-06-22 11:25:00,80.52,80.52,80.3,80.3,5307.0,80.52,80.52,80.3,80.3,5307.0
2015-06-22 11:30:00,80.38,80.41,80.25,80.25,2100.0,80.38,80.41,80.25,80.25,2100.0
2015-06-22 11:35:00,80.25,80.33,80.23,80.33,4220.0,80.25,80.33,80.23,80.33,4220.0
2015-06-22 11:40:00,80.36,80.38,80.19,80.3,13200.0,80.36,80.38,80.19,80.3,13200.0
2015-06-22 11:45:00,80.26,80.36,80.18,80.33,4000.0,80.26,80.36,80.18,80.33,4000.0
2015-06-22 11:50:00,80.32,80.33,80.13,80.29,5200.0,80.32,80.33,80.13,80.29,5200.0
2015-06-22 11:55:00,80.31,80.32,80.12,80.17,7200.0,80.31,80.32,80.12,80.17,7200.0
2015-06-22 12:00:00,80.13,80.26,79.98,80.04,13147.0,80.13,80.26,79.98,80.04,13147.0
2015-06-22 12:05:00,80.02,80.13,80.02,80.11,6866.0,80.02,80.13,80.02,80.11,6866.0
2015-06-22 12:10:00,80.1,80.16,79.99,80.08,4200.0,80.1,80.16,79.99,80.08,4200.0
2015-06-22 12:15:00,80.11,80.16,79.96,80.01,8915.0,80.11,80.16,79.96,80.01,8915.0
2015-06-22 12:20:00,80.01,80.05,79.88,79.89,4336.0,80.01,80.05,79.88,79.89,4336.0
2015-06-22 12:25:00,79.88,79.99,79.75,79.82,11680.0,79.88,79.99,79.75,79.82,11680.0
2015-06-22 12:30:00,79.73,79.9,79.73,79.88,11887.0,79.73,79.9,79.73,79.88,11887.0
2015-06-22 12:35:00,79.85,79.85,79.67,79.79,6330.0,79.85,79.85,79.67,79.79,6330.0
2015-06-22 12:40:00,79.77,79.77,79.65,79.7,6800.0,79.77,79.77,79.65,79.7,6800.0
2015-06-22 12:45:00,79.74,79.78,79.63,79.77,6759.0,79.74,79.78,79.63,79.77,6759.0
2015-06-22 12:50:00,79.76,79.86,79.75,79.79,13088.0,79.76,79.86,79.75,79.79,13088.0
2015-06-22 12:55:00,79.8,79.97,79.8,79.9,7234.0,79.8,79.97,79.8,79.9,7234.0
2015-06-22 13:00:00,79.94,79.94,79.82,79.85,6143.0,79.94,79.94,79.82,79.85,6143.0
2015-06-22 13:05:00,79.85,79.93,79.68,79.74,13273.0,79.85,79.93,79.68,79.74,13273.0
2015-06-22 13:10:00,79.75,79.88,79.74,79.76,5325.0,79.75,79.88,79.74,79.76,5325.0
2015-06-22 13:15:00,79.78,79.8,79.68,79.73,6003.0,79.78,79.8,79.68,79.73,6003.0
2015-06-22 13:20:00,79.73,79.75,79.66,79.7,2173.0,79.73,79.75,79.66,79.7,2173.0
2015-06-22 13:25:00,79.72,79.73,79.64,79.67,9867.0,79.72,79.73,79.64,79.67,9867.0
2015-06-22 13:30:00,79.68,79.81,79.64,79.68,13170.0,79.68,79.81,79.64,79.68,13170.0
2015-06-22 13:35:00,79.73,79.74,79.67,79.68,4490.0,79.73,79.74,79.67,79.68,4490.0
2015-06-22 13:40:00,79.72,79.75,79.64,79.64,6801.0,79.72,79.75,79.64,79.64,6801.0
2015-06-22 13:45:00,79.69,79.75,79.64,79.75,10033.0,79.69,79.75,79.64,79.75,10033.0
2015-06-22 13:50:00,79.74,79.86,79.74,79.86,4931.0,79.74,79.86,79.74,79.86,4931.0
2015-06-22 13:55:00,79.84,79.86,79.81,79.86,3965.0,79.84,79.86,79.81,79.86,3965.0
2015-06-22 14:00:00,79.86,79.86,79.74,79.81,6640.0,79.86,79.86,79.74,79.81,6640.0
2015-06-22 14:05:00,79.82,79.84,79.79,79.8,5057.0,79.82,79.84,79.79,79.8,5057.0
2015-06-22 14:10:00,79.82,79.98,79.82,79.93,5500.0,79.82,79.98,79.82,79.93,5500.0
2015-06-22 14:15:00,79.92,79.92,79.84,79.92,6631.0,79.92,79.92,79.84,79.92,6631.0
2015-06-22 14:20:00,79.91,79.91,79.84,79.88,10686.0,79.91,79.91,79.84,79.88,10686.0
2015-06-22 14:25:00,79.9,79.95,79.9,79.95,3801.0,79.9,79.95,79.9,79.95,3801.0
2015-06-22 14:30:00,79.96,79.96,79.88,79.95,6697.0,79.96,79.96,79.88,79.95,6697.0
2015-06-22 14:35:00,79.95,79.99,79.94,79.98,4077.0,79.95,79.99,79.94,79.98,4077.0
2015-06-22 14:40:00,79.98,80.01,79.91,80.01,6938.0,79.98,80.01,79.91,80.01,6938.0
2015-06-22 14:45:00,80.01,80.01,79.94,79.94,11103.0,80.01,80.01,79.94,79.94,11103.0
2015-06-22 14:50:00,79.93,80.09,79.93,80.08,8645.0,79.93,80.09,79.93,80.08,8645.0
2015-06-22 14:55:00,80.11,80.21,80.08,80.21,6500.0,80.11,80.21,80.08,80.21,6500.0
2015-06-22 15:00:00,80.21,80.24,80.19,80.22,10450.0,80.21,80.24,80.19,80.22,10450.0
2015-06-22 15:05:00,80.21,80.21,80.05,80.15,15713.0,80.21,80.21,80.05,80.15,15713.0
2015-06-22 15:10:00,80.13,80.16,80.12,80.12,9323.0,80.13,80.16,80.12,80.12,9323.0
2015-06-22 15:15:00,80.12,80.15,80.07,80.12,16148.0,80.12,80.15,80.07,80.12,16148.0
2015-06-22 15:20:00,80.1,80.27,80.09,80.19,11988.0,80.1,80.27,80.09,80.19,11988.0
2015-06-22 15:25:00,80.18,80.26,80.16,80.26,10776.0,80.18,80.26,80.16,80.26,10776.0
2015-06-22 15:30:00,80.26,80.33,80.25,80.32,14720.0,80.26,80.33,80.25,80.32,14720.0
2015-06-22 15:35:00,80.32,80.36,80.28,80.28,13302.0,80.32,80.36,80.28,80.28,13302.0
2015-06-22 15:40:00,80.3,80.38,80.27,80.38,16275.0,80.3,80.38,80.27,80.38,16275.0
2015-06-22 15:45:00,80.37,80.38,80.29,80.36,24603.0,80.37,80.38,80.29,80.36,24603.0
2015-06-22 15:50:00,80.36,80.39,80.32,80.33,34686.0,80.36,80.39,80.32,80.33,34686.0
2015-06-22 15:55:00,80.34,80.36,80.22,80.3,46688.0,80.34,80.36,80.22,80.3,46688.0
2015-06-23 09:30:00,80.9,80.9,80.42,80.65,15688.0,80.9,80.9,80.42,80.65,15688.0
2015-06-23 09:35:00,80.7,80.71,80.43,80.43,9040.0,80.7,80.71,80.43,80.43,9040.0
2015-06-23 09:40:00,80.43,80.43,80.04,80.19,3100.0,80.43,80.43,80.04,80.19,3100.0
2015-06-23 09:45:00,80.28,80.3,80.09,80.17,22700.0,80.28,80.3,80.09,80.17,22700.0
2015-06-23 09:50:00,80.18,80.35,80.18,80.23,15306.0,80.18,80.35,80.18,80.23,15306.0
2015-06-23 09:55:00,80.29,80.39,80.2,80.38,15519.0,80.29,80.39,80.2,80.38,15519.0
2015-06-23 10:00:00,80.4,80.44,80.15,80.39,8405.0,80.4,80.44,80.15,80.39,8405.0
2015-06-23 10:05:00,80.4,80.59,80.36,80.55,4934.0,80.4,80.59,80.36,80.55,4934.0
2015-06-23 10:10:00,80.56,80.6,80.44,80.6,12258.0,80.56,80.6,80.44,80.6,12258.0
2015-06-23 10:15:00,80.55,80.58,80.23,80.26,8534.0,80.55,80.58,80.23,80.26,8534.0
2015-06-23 10:20:00,80.26,80.26,80.11,80.11,3990.0,80.26,80.26,80.11,80.11,3990.0
2015-06-23 10:25:00,80.1,80.22,80.1,80.18,4754.0,80.1,80.22,80.1,80.18,4754.0
2015-06-23 10:30:00,80.18,80.35,80.17,80.34,14234.0,80.18,80.35,80.17,80.34,14234.0
2015-06-23 10:35:00,80.29,80.34,80.25,80.26,15298.0,80.29,80.34,80.25,80.26,15298.0
2015-06-23 10:40:00,80.23,80.3,80.15,80.17,4100.0,80.23,80.3,80.15,80.17,4100.0
2015-06-23 10:45:00,80.17,80.31,80.17,80.21,11700.0,80.17,80.31,80.17,80.21,11700.0
2015-06-23 10:50:00,80.21,80.45,80.16,80.35,3754.0,80.21,80.45,80.16,80.35,3754.0
2015-06-23 10:55:00,80.4,80.45,80.28,80.29,9800.0,80.4,80.45,80.28,80.29,9800.0
2015-06-23 11:00:00,80.33,80.43,80.31,80.34,11600.0,80.33,80.43,80.31,80.34,11600.0
2015-06-23 11:05:00,80.34,80.4,80.27,80.37,20054.0,80.34,80.4,80.27,80.37,20054.0
2015-06-23 11:10:00,80.37,80.48,80.36,80.47,1890.0,80.37,80.48,80.36,80.47,1890.0
2015-06-23 11:15:00,80.42,80.52,80.38,80.52,3000.0,80.42,80.52,80.38,80.52,3000.0
2015-06-23 11:20:00,80.5,80.55,80.42,80.42,5100.0,80.5,80.55,80.42,80.42,5100.0
2015-06-23 11:25:00,80.46,80.5,80.37,80.5,6523.0,80.46,80.5,80.37,80.5,6523.0
2015-06-23 11:30:00,80.55,80.56,80.44,80.49,11522.0,80.55,80.56,80.44,80.49,11522.0
2015-06-23 11:35:00,80.5,80.55,80.45,80.48,6598.0,80.5,80.55,80.45,80.48,6598.0
2015-06-23 11:40:00,80.53,80.63,80.53,80.57,2805.0,80.53,80.63,80.53,80.57,2805.0
2015-06-23 11:45:00,80.63,80.7,80.61,80.7,2500.0,80.63,80.7,80.61,80.7,2500.0
2015-06-23 11:50:00,80.68,80.68,80.53,80.53,2797.0,80.68,80.68,80.53,80.53,2797.0
2015-06-23 11:55:00,80.54,80.61,80.54,80.61,1300.0,80.54,80.61,80.54,80.61,1300.0
2015-06-23 12:00:00,80.63,80.65,80.52,80.56,4699.0,80.63,80.65,80.52,80.56,4699.0
2015-06-23 12:05:00,80.52,80.54,80.47,80.54,7000.0,80.52,80.54,80.47,80.54,7000.0
2015-06-23 12:10:00,80.58,80.7,80.57,80.69,7600.0,80.58,80.7,80.57,80.69,7600.0
2015-06-23 12:15:00,80.71,80.71,80.66,80.71,2800.0,80.71,80.71,80.66,80.71,2800.0
2015-06-23 12:20:00,80.67,80.67,80.57,80.57,2500.0,80.67,80.67,80.57,80.57,2500.0
2015-06-23 12:25:00,80.6,80.65,80.58,80.65,700.0,80.6,80.65,80.58,80.65,700.0
2015-06-23 12:30:00,80.65,80.68,80.62,80.62,500.0,80.65,80.68,80.62,80.62,500.0
2015-06-23 12:35:00,80.59,80.67,80.59,80.6,1304.0,80.59,80.67,80.59,80.6,1304.0
2015-06-23 12:40:00,80.6,80.7,80.57,80.61,6850.0,80.6,80.7,80.57,80.61,6850.0
2015-06-23 12:45:00,80.6,80.65,80.57,80.59,4665.0,80.6,80.65,80.57,80.59,4665.0
2015-06-23 12:50:00,80.57,80.59,80.52,80.56,2600.0,80.57,80.59,80.52,80.56,2600.0
2015-06-23 12:55:00,80.52,80.61,80.49,80.6,7133.0,80.52,80.61,80.49,80.6,7133.0
2015-06-23 13:00:00,80.61,80.69,80.52,80.64,2300.0,80.61,80.69,80.52,80.64,2300.0
2015-06-23 13:05:00,80.64,80.64,80.59,80.59,2000.0,80.64,80.64,80.59,80.59,2000.0
2015-06-23 13:10:00,80.62,80.72,80.61,80.69,4500.0,80.62,80.72,80.61,80.69,4500.0
2015-06-23 13:15:00,80.66,80.78,80.66,80.77,3000.0,80.66,80.78,80.66,80.77,3000.0
2015-06-23 13:20:00,80.76,80.76,80.56,80.62,4182.0,80.76,80.76,80.56,80.62,4182.0
2015-06-23 13:25:00,80.64,80.64,80.46,80.58,12400.0,80.64,80.64,80.46,80.58,12400.0
2015-06-23 13:30:00,80.58,80.75,80.51,80.75,8400.0,80.58,80.75,80.51,80.75,8400.0
2015-06-23 13:35:00,80.71,80.73,80.65,80.65,2305.0,80.71,80.73,80.65,80.65,2305.0
2015-06-23 13:40:00,80.61,80.75,80.61,80.72,1856.0,80.61,80.75,80.61,80.72,1856.0
2015-06-23 13:45:00,80.69,80.71,80.62,80.67,2600.0,80.69,80.71,80.62,80.67,2600.0
2015-06-23 13:50:00,80.67,80.67,80.6,80.63,2000.0,80.67,80.67,80.6,80.63,2000.0
2015-06-23 13:55:00,80.63,80.63,80.49,80.54,18032.0,80.63,80.63,80.49,80.54,18032.0
2015-06-23 14:00:00,80.51,80.58,80.51,80.57,4100.0,80.51,80.58,80.51,80.57,4100.0
2015-06-23 14:05:00,80.55,80.58,80.53,80.55,1900.0,80.55,80.58,80.53,80.55,1900.0
2015-06-23 14:10:00,80.53,80.56,80.46,80.51,3475.0,80.53,80.56,80.46,80.51,3475.0
2015-06-23 14:15:00,80.53,80.53,80.47,80.52,8949.0,80.53,80.53,80.47,80.52,8949.0
2015-06-23 14:20:00,80.52,80.56,80.48,80.56,3544.0,80.52,80.56,80.48,80.56,3544.0
2015-06-23 14:25:00,80.56,80.56,80.56,80.56,300.0,80.56,80.56,80.56,80.56,300.0
2015-06-23 14:30:00,80.56,80.56,80.4,80.43,11515.0,80.56,80.56,80.4,80.43,11515.0
2015-06-23 14:35:00,80.41,80.55,80.3,80.51,9893.0,80.41,80.55,80.3,80.51,9893.0
2015-06-23 14:40:00,80.51,80.51,80.44,80.47,1800.0,80.51,80.51,80.44,80.47,1800.0
2015-06-23 14:45:00,80.52,80.54,80.46,80.46,2800.0,80.52,80.54,80.46,80.46,2800.0
2015-06-23 14:50:00,80.5,80.5,80.45,80.47,1329.0,80.5,80.5,80.45,80.47,1329.0
2015-06-23 14:55:00,80.49,80.49,80.33,80.35,7123.0,80.49,80.49,80.33,80.35,7123.0
2015-06-23 15:00:00,80.35,80.49,80.35,80.42,3600.0,80.35,80.49,80.35,80.42,3600.0
2015-06-23 15:05:00,80.4,80.44,80.37,80.37,2758.0,80.4,80.44,80.37,80.37,2758.0
2015-06-23 15:10:00,80.37,80.46,80.35,80.46,3393.0,80.37,80.46,80.35,80.46,3393.0
2015-06-23 15:15:00,80.47,80.51,80.42,80.45,4827.0,80.47,80.51,80.42,80.45,4827.0
2015-06-23 15:20:00,80.47,80.52,80.45,80.49,4615.0,80.47,80.52,80.45,80.49,4615.0
2015-06-23 15:25:00,80.52,80.56,80.45,80.48,10153.0,80.52,80.56,80.45,80.48,10153.0
2015-06-23 15:30:00,80.5,80.62,80.44,80.61,14275.0,80.5,80.62,80.44,80.61,14275.0
2015-06-23 15:35:00,80.61,80.66,80.6,80.66,4195.0,80.61,80.66,80.6,80.66,4195.0
2015-06-23 15:40:00,80.67,80.74,80.66,80.72,4130.0,80.67,80.74,80.66,80.72,4130.0
2015-06-23 15:45:00,80.71,80.74,80.68,80.69,6140.0,80.71,80.74,80.68,80.69,6140.0
2015-06-23 15:50:00,80.69,80.83,80.67,80.83,17806.0,80.69,80.83,80.67,80.83,17806.0
2015-06-23 15:55:00,80.84,80.86,80.77,80.78,20912.0,80.84,80.86,80.77,80.78,20912.0
2015-06-24 09:30:00,80.39,80.65,79.74,79.74,16095.0,80.39,80.65,79.74,79.74,16095.0
2015-06-24 09:35:00,79.84,80.2,79.56,79.69,13785.0,79.84,80.2,79.56,79.69,13785.0
2015-06-24 09:40:00,79.92,79.92,79.45,79.63,24500.0,79.92,79.92,79.45,79.63,24500.0
2015-06-24 09:45:00,79.73,79.74,79.35,79.48,26298.0,79.73,79.74,79.35,79.48,26298.0
2015-06-24 09:50:00,79.46,79.63,79.29,79.52,18828.0,79.46,79.63,79.29,79.52,18828.0
2015-06-24 09:55:00,79.52,79.68,79.46,79.57,29837.0,79.52,79.68,79.46,79.57,29837.0
2015-06-24 10:00:00,79.58,79.6,79.43,79.48,18142.0,79.58,79.6,79.43,79.48,18142.0
2015-06-24 10:05:00,79.49,79.61,79.07,79.37,15733.0,79.49,79.61,79.07,79.37,15733.0
2015-06-24 10:10:00,79.33,79.33,78.85,78.92,30265.0,79.33,79.33,78.85,78.92,30265.0
2015-06-24 10:15:00,78.91,78.96,78.64,78.75,21766.0,78.91,78.96,78.64,78.75,21766.0
2015-06-24 10:20:00,78.7,78.87,78.64,78.76,9445.0,78.7,78.87,78.64,78.76,9445.0
2015-06-24 10:25:00,78.76,79.16,78.76,79.05,9085.0,78.76,79.16,78.76,79.05,9085.0
2015-06-24 10:30:00,79.08,79.26,78.86,79.03,15696.0,79.08,79.26,78.86,79.03,15696.0
2015-06-24 10:35:00,79.01,79.05,78.75,78.75,3600.0,79.01,79.05,78.75,78.75,3600.0
2015-06-24 10:40:00,78.73,78.84,78.73,78.75,7066.0,78.73,78.84,78.73,78.75,7066.0
2015-06-24 10:45:00,78.76,78.8,78.64,78.73,28185.0,78.76,78.8,78.64,78.73,28185.0
2015-06-24 10:50:00,78.72,78.97,78.7,78.97,16950.0,78.72,78.97,78.7,78.97,16950.0
2015-06-24 10:55:00,78.94,79.05,78.85,78.92,4400.0,78.94,79.05,78.85,78.92,4400.0
2015-06-24 11:00:00,78.95,78.96,78.78,78.79,14835.0,78.95,78.96,78.78,78.79,14835.0
2015-06-24 11:05:00,78.83,78.9,78.75,78.75,10108.0,78.83,78.9,78.75,78.75,10108.0
2015-06-24 11:10:00,78.75,78.77,78.53,78.53,24660.0,78.75,78.77,78.53,78.53,24660.0
2015-06-24 11:15:00,78.52,78.76,78.52,78.63,13030.0,78.52,78.76,78.52,78.63,13030.0
2015-06-24 11:20:00,78.62,78.89,78.62,78.79,27590.0,78.62,78.89,78.62,78.79,27590.0
2015-06-24 11:25:00,78.82,78.88,78.71,78.71,8100.0,78.82,78.88,78.71,78.71,8100.0
2015-06-24 11:30:00,78.72,78.72,78.44,78.56,14532.0,78.72,78.72,78.44,78.56,14532.0
2015-06-24 11:35:00,78.55,78.69,78.53,78.69,11782.0,78.55,78.69,78.53,78.69,11782.0
2015-06-24 11:40:00,78.71,78.77,78.6,78.63,18141.0,78.71,78.77,78.6,78.63,18141.0
2015-06-24 11:45:00,78.59,78.68,78.53,78.6,13500.0,78.59,78.68,78.53,78.6,13500.0
2015-06-24 11:50:00,78.59,78.59,78.35,78.35,17884.0,78.59,78.59,78.35,78.35,17884.0
2015-06-24 11:55:00,78.31,78.44,78.31,78.34,10035.0,78.31,78.44,78.31,78.34,10035.0
2015-06-24 12:00:00,78.33,78.43,78.28,78.3,12392.0,78.33,78.43,78.28,78.3,12392.0
2015-06-24 12:05:00,78.31,78.39,78.17,78.23,16645.0,78.31,78.39,78.17,78.23,16645.0
2015-06-24 12:10:00,78.19,78.23,78.11,78.11,7885.0,78.19,78.23,78.11,78.11,7885.0
2015-06-24 12:15:00,78.11,78.37,78.09,78.31,14973.0,78.11,78.37,78.09,78.31,14973.0
2015-06-24 12:20:00,78.32,78.34,78.19,78.31,22791.0,78.32,78.34,78.19,78.31,22791.0
2015-06-24 12:25:00,78.3,78.31,78.11,78.23,16340.0,78.3,78.31,78.11,78.23,16340.0
2015-06-24 12:30:00,78.17,78.3,78.13,78.16,12674.0,78.17,78.3,78.13,78.16,12674.0
2015-06-24 12:35:00,78.16,78.24,78.06,78.08,26965.0,78.16,78.24,78.06,78.08,26965.0
2015-06-24 12:40:00,78.09,78.15,77.99,78.0,11530.0,78.09,78.15,77.99,78.0,11530.0
2015-06-24 12:45:00,77.98,78.04,77.79,77.79,10026.0,77.98,78.04,77.79,77.79,10026.0
2015-06-24 12:50:00,77.82,77.83,77.72,77.72,8958.0,77.82,77.83,77.72,77.72,8958.0
2015-06-24 12:55:00,77.69,77.79,77.59,77.62,11855.0,77.69,77.79,77.59,77.62,11855.0
2015-06-24 13:00:00,77.67,77.99,77.66,77.84,9300.0,77.67,77.99,77.66,77.84,9300.0
2015-06-24 13:05:00,77.81,78.05,77.8,78.05,10123.0,77.81,78.05,77.8,78.05,10123.0
2015-06-24 13:10:00,78.07,78.07,78.0,78.02,13550.0,78.07,78.07,78.0,78.02,13550.0
2015-06-24 13:15:00,78.02,78.04,77.89,77.9,10175.0,78.02,78.04,77.89,77.9,10175.0
2015-06-24 13:20:00,77.86,78.0,77.85,77.89,10700.0,77.86,78.0,77.85,77.89,10700.0
2015-06-24 13:25:00,77.89,77.91,77.67,77.67,13168.0,77.89,77.91,77.67,77.67,13168.0
2015-06-24 13:30:00,77.66,77.77,77.57,77.77,9674.0,77.66,77.77,77.57,77.77,9674.0
2015-06-24 13:35:00,77.78,77.93,77.78,77.85,9523.0,77.78,77.93,77.78,77.85,9523.0
2015-06-24 13:40:00,77.89,77.89,77.72,77.8,19752.0,77.89,77.89,77.72,77.8,19752.0
2015-06-24 13:45:00,77.83,77.87,77.68,77.72,14440.0,77.83,77.87,77.68,77.72,14440.0
2015-06-24 13:50:00,77.69,77.7,77.42,77.49,10389.0,77.69,77.7,77.42,77.49,10389.0
2015-06-24 13:55:00,77.49,77.54,77.44,77.54,15254.0,77.49,77.54,77.44,77.54,15254.0
2015-06-24 14:00:00,77.54,77.62,77.52,77.58,11185.0,77.54,77.62,77.52,77.58,11185.0
2015-06-24 14:05:00,77.59,77.61,77.44,77.47,21666.0,77.59,77.61,77.44,77.47,21666.0
2015-06-24 14:10:00,77.47,77.5,77.33,77.5,13365.0,77.47,77.5,77.33,77.5,13365.0
2015-06-24 14:15:00,77.51,77.57,77.25,77.27,11850.0,77.51,77.57,77.25,77.27,11850.0
2015-06-24 14:20:00,77.29,77.39,77.28,77.32,10904.0,77.29,77.39,77.28,77.32,10904.0
2015-06-24 14:25:00,77.31,77.31,77.13,77.17,9633.0,77.31,77.31,77.13,77.17,9633.0
2015-06-24 14:30:00,77.17,77.45,77.13,77.35,13562.0,77.17,77.45,77.13,77.35,13562.0
2015-06-24 14:35:00,77.35,77.61,77.35,77.58,5190.0,77.35,77.61,77.35,77.58,5190.0
2015-06-24 14:40:00,77.52,77.59,77.42,77.42,17763.0,77.52,77.59,77.42,77.42,17763.0
2015-06-24 14:45:00,77.41,77.46,77.29,77.31,18147.0,77.41,77.46,77.29,77.31,18147.0
2015-06-24 14:50:00,77.31,77.46,77.28,77.36,15236.0,77.31,77.46,77.28,77.36,15236.0
2015-06-24 14:55:00,77.36,77.42,77.25,77.25,19694.0,77.36,77.42,77.25,77.25,19694.0
2015-06-24 15:00:00,77.26,77.48,77.25,77.43,18115.0,77.26,77.48,77.25,77.43,18115.0
2015-06-24 15:05:00,77.42,77.42,77.26,77.34,16608.0,77.42,77.42,77.26,77.34,16608.0
2015-06-24 15:10:00,77.33,77.36,77.28,77.36,15359.0,77.33,77.36,77.28,77.36,15359.0
2015-06-24 15:15:00,77.35,77.37,77.26,77.3,18952.0,77.35,77.37,77.26,77.3,18952.0
2015-06-24 15:20:00,77.3,77.33,77.25,77.29,19401.0,77.3,77.33,77.25,77.29,19401.0
2015-06-24 15:25:00,77.32,77.4,77.29,77.32,26523.0,77.32,77.4,77.29,77.32,26523.0
2015-06-24 15:30:00,77.33,77.6,77.32,77.57,23084.0,77.33,77.6,77.32,77.57,23084.0
2015-06-24 15:35:00,77.58,77.69,77.42,77.45,58030.0,77.58,77.69,77.42,77.45,58030.0
2015-06-24 15:40:00,77.45,77.55,77.45,77.49,34033.0,77.45,77.55,77.45,77.49,34033.0
2015-06-24 15:45:00,77.48,77.48,77.28,77.32,42498.0,77.48,77.48,77.28,77.32,42498.0
2015-06-24 15:50:00,77.31,77.32,77.23,77.3,51889.0,77.31,77.32,77.23,77.3,51889.0
2015-06-24 15:55:00,77.28,77.56,77.28,77.45,124980.0,77.28,77.56,77.28,77.45,124980.0
2015-06-25 09:30:00,77.82,77.82,77.75,77.75,1250.0,77.82,77.82,77.75,77.75,1250.0
2015-06-25 09:35:00,77.86,78.37,77.78,78.09,23029.0,77.86,78.37,77.78,78.09,23029.0
2015-06-25 09:40:00,78.05,78.08,77.81,77.99,6400.0,78.05,78.08,77.81,77.99,6400.0
2015-06-25 09:45:00,78.05,78.5,78.01,78.42,8794.0,78.05,78.5,78.01,78.42,8794.0
2015-06-25 09:50:00,78.43,78.55,78.09,78.2,24884.0,78.43,78.55,78.09,78.2,24884.0
2015-06-25 09:55:00,78.18,78.22,77.85,77.85,30707.0,78.18,78.22,77.85,77.85,30707.0
2015-06-25 10:00:00,77.93,78.23,77.93,78.17,7638.0,77.93,78.23,77.93,78.17,7638.0
2015-06-25 10:05:00,78.16,78.26,78.08,78.26,4300.0,78.16,78.26,78.08,78.26,4300.0
2015-06-25 10:10:00,78.26,78.74,78.26,78.74,13502.0,78.26,78.74,78.26,78.74,13502.0
2015-06-25 10:15:00,78.75,78.83,78.65,78.7,16750.0,78.75,78.83,78.65,78.7,16750.0
2015-06-25 10:20:00,78.7,78.76,78.41,78.48,10550.0,78.7,78.76,78.41,78.48,10550.0
2015-06-25 10:25:00,78.46,78.49,78.22,78.49,19412.0,78.46,78.49,78.22,78.49,19412.0
2015-06-25 10:30:00,78.44,78.51,78.21,78.21,4883.0,78.44,78.51,78.21,78.21,4883.0
2015-06-25 10:35:00,78.24,78.24,78.06,78.12,3500.0,78.24,78.24,78.06,78.12,3500.0
2015-06-25 10:40:00,78.12,78.24,78.12,78.24,3100.0,78.12,78.24,78.12,78.24,3100.0
2015-06-25 10:45:00,78.21,78.45,78.21,78.41,7500.0,78.21,78.45,78.21,78.41,7500.0
2015-06-25 10:50:00,78.44,78.6,78.42,78.52,28715.0,78.44,78.6,78.42,78.52,28715.0
2015-06-25 10:55:00,78.51,78.57,78.42,78.52,4400.0,78.51,78.57,78.42,78.52,4400.0
2015-06-25 11:00:00,78.62,78.66,78.48,78.66,4300.0,78.62,78.66,78.48,78.66,4300.0
2015-06-25 11:05:00,78.59,78.62,78.49,78.62,3900.0,78.59,78.62,78.49,78.62,3900.0
2015-06-25 11:10:00,78.66,78.8,78.65,78.76,4630.0,78.66,78.8,78.65,78.76,4630.0
2015-06-25 11:15:00,78.76,78.87,78.64,78.87,12161.0,78.76,78.87,78.64,78.87,12161.0
2015-06-25 11:20:00,78.85,78.96,78.81,78.88,21211.0,78.85,78.96,78.81,78.88,21211.0
2015-06-25 11:25:00,78.89,79.02,78.87,79.01,8629.0,78.89,79.02,78.87,79.01,8629.0
2015-06-25 11:30:00,79.0,79.1,78.98,79.07,8118.0,79.0,79.1,78.98,79.07,8118.0
2015-06-25 11:35:00,79.09,79.11,79.05,79.09,11066.0,79.09,79.11,79.05,79.09,11066.0
2015-06-25 11:40:00,79.09,79.1,79.02,79.06,12151.0,79.09,79.1,79.02,79.06,12151.0
2015-06-25 11:45:00,79.05,79.13,79.03,79.06,15183.0,79.05,79.13,79.03,79.06,15183.0
2015-06-25 11:50:00,79.04,79.13,79.03,79.09,12075.0,79.04,79.13,79.03,79.09,12075.0
2015-06-25 11:55:00,79.1,79.22,79.07,79.07,7948.0,79.1,79.22,79.07,79.07,7948.0
2015-06-25 12:00:00,79.11,79.16,79.08,79.11,6649.0,79.11,79.16,79.08,79.11,6649.0
2015-06-25 12:05:00,79.1,79.19,79.06,79.12,5030.0,79.1,79.19,79.06,79.12,5030.0
2015-06-25 12:10:00,79.1,79.11,79.02,79.04,5304.0,79.1,79.11,79.02,79.04,5304.0
2015-06-25 12:15:00,79.06,79.23,79.06,79.1,18486.0,79.06,79.23,79.06,79.1,18486.0
2015-06-25 12:20:00,79.1,79.18,79.06,79.13,9278.0,79.1,79.18,79.06,79.13,9278.0
2015-06-25 12:25:00,79.11,79.18,79.08,79.18,8605.0,79.11,79.18,79.08,79.18,8605.0
2015-06-25 12:30:00,79.16,79.21,79.09,79.1,6300.0,79.16,79.21,79.09,79.1,6300.0
2015-06-25 12:35:00,79.11,79.17,79.08,79.09,5022.0,79.11,79.17,79.08,79.09,5022.0
2015-06-25 12:40:00,79.09,79.11,79.05,79.07,9738.0,79.09,79.11,79.05,79.07,9738.0
2015-06-25 12:45:00,79.08,79.11,79.04,79.05,12200.0,79.08,79.11,79.04,79.05,12200.0
2015-06-25 12:50:00,79.08,79.1,79.03,79.07,8679.0,79.08,79.1,79.03,79.07,8679.0
2015-06-25 12:55:00,79.05,79.08,79.05,79.06,3200.0,79.05,79.08,79.05,79.06,3200.0
2015-06-25 13:00:00,79.04,79.05,78.91,78.99,13783.0,79.04,79.05,78.91,78.99,13783.0
2015-06-25 13:05:00,78.99,79.07,78.98,79.03,6029.0,78.99,79.07,78.98,79.03,6029.0
2015-06-25 13:10:00,79.02,79.02,78.93,78.93,2618.0,79.02,79.02,78.93,78.93,2618.0
2015-06-25 13:15:00,78.93,78.98,78.92,78.97,5000.0,78.93,78.98,78.92,78.97,5000.0
2015-06-25 13:20:00,78.98,79.02,78.96,79.0,9495.0,78.98,79.02,78.96,79.0,9495.0
2015-06-25 13:25:00,79.03,79.09,79.01,79.09,4407.0,79.03,79.09,79.01,79.09,4407.0
2015-06-25 13:30:00,79.09,79.12,79.06,79.06,11883.0,79.09,79.12,79.06,79.06,11883.0
2015-06-25 13:35:00,79.05,79.11,79.05,79.07,4623.0,79.05,79.11,79.05,79.07,4623.0
2015-06-25 13:40:00,79.05,79.13,79.05,79.11,2509.0,79.05,79.13,79.05,79.11,2509.0
2015-06-25 13:45:00,79.09,79.13,79.04,79.04,9269.0,79.09,79.13,79.04,79.04,9269.0
2015-06-25 13:50:00,79.04,79.1,79.03,79.05,4849.0,79.04,79.1,79.03,79.05,4849.0
2015-06-25 13:55:00,79.05,79.16,79.05,79.13,8027.0,79.05,79.16,79.05,79.13,8027.0
2015-06-25 14:00:00,79.11,79.11,79.03,79.07,5000.0,79.11,79.11,79.03,79.07,5000.0
2015-06-25 14:05:00,79.08,79.09,79.02,79.05,3100.0,79.08,79.09,79.02,79.05,3100.0
2015-06-25 14:10:00,79.04,79.04,78.95,79.0,8949.0,79.04,79.04,78.95,79.0,8949.0
2015-06-25 14:15:00,79.0,79.03,78.94,78.99,6631.0,79.0,79.03,78.94,78.99,6631.0
2015-06-25 14:20:00,78.99,79.02,78.86,78.93,4800.0,78.99,79.02,78.86,78.93,4800.0
2015-06-25 14:25:00,78.84,78.84,78.64,78.64,5549.0,78.84,78.84,78.64,78.64,5549.0
2015-06-25 14:30:00,78.66,78.76,78.66,78.73,2800.0,78.66,78.76,78.66,78.73,2800.0
2015-06-25 14:35:00,78.73,78.75,78.7,78.72,3015.0,78.73,78.75,78.7,78.72,3015.0
2015-06-25 14:40:00,78.73,79.11,78.71,79.09,25463.0,78.73,79.11,78.71,79.09,25463.0
2015-06-25 14:45:00,79.05,79.12,78.99,79.12,12100.0,79.05,79.12,78.99,79.12,12100.0
2015-06-25 14:50:00,79.1,79.1,79.0,79.06,4883.0,79.1,79.1,79.0,79.06,4883.0
2015-06-25 14:55:00,79.05,79.16,79.01,79.12,12755.0,79.05,79.16,79.01,79.12,12755.0
2015-06-25 15:00:00,79.15,79.17,79.06,79.15,5950.0,79.15,79.17,79.06,79.15,5950.0
2015-06-25 15:05:00,79.13,79.32,79.13,79.27,8924.0,79.13,79.32,79.13,79.27,8924.0
2015-06-25 15:10:00,79.3,79.32,79.22,79.26,5700.0,79.3,79.32,79.22,79.26,5700.0
2015-06-25 15:15:00,79.26,79.26,79.22,79.24,4007.0,79.26,79.26,79.22,79.24,4007.0
2015-06-25 15:20:00,79.23,79.27,79.14,79.15,9743.0,79.23,79.27,79.14,79.15,9743.0
2015-06-25 15:25:00,79.17,79.23,79.17,79.22,5200.0,79.17,79.23,79.17,79.22,5200.0
2015-06-25 15:30:00,79.2,79.3,79.19,79.2,25965.0,79.2,79.3,79.19,79.2,25965.0
2015-06-25 15:35:00,79.17,79.2,79.08,79.1,12399.0,79.17,79.2,79.08,79.1,12399.0
2015-06-25 15:40:00,79.1,79.19,79.08,79.1,41655.0,79.1,79.19,79.08,79.1,41655.0
2015-06-25 15:45:00,79.09,79.12,78.99,79.01,54395.0,79.09,79.12,78.99,79.01,54395.0
2015-06-25 15:50:00,79.03,79.03,78.92,79.0,33343.0,79.03,79.03,78.92,79.0,33343.0
2015-06-25 15:55:00,79.0,79.03,78.92,78.93,61873.0,79.0,79.03,78.92,78.93,61873.0
2015-06-26 09:30:00,79.27,79.27,78.54,78.54,9293.0,79.27,79.27,78.54,78.54,9293.0
2015-06-26 09:35:00,78.53,78.53,77.92,78.08,5535.0,78.53,78.53,77.92,78.08,5535.0
2015-06-26 09:40:00,77.97,78.53,77.97,78.49,6793.0,77.97,78.53,77.97,78.49,6793.0
2015-06-26 09:45:00,78.5,78.59,78.26,78.39,11701.0,78.5,78.59,78.26,78.39,11701.0
2015-06-26 09:50:00,78.47,78.58,78.47,78.55,2200.0,78.47,78.58,78.47,78.55,2200.0
2015-06-26 09:55:00,78.57,78.72,78.56,78.68,3800.0,78.57,78.72,78.56,78.68,3800.0
2015-06-26 10:00:00,78.72,78.81,78.62,78.62,2400.0,78.72,78.81,78.62,78.62,2400.0
2015-06-26 10:05:00,78.62,78.62,78.41,78.47,17291.0,78.62,78.62,78.41,78.47,17291.0
2015-06-26 10:10:00,78.46,78.46,78.22,78.39,4178.0,78.46,78.46,78.22,78.39,4178.0
2015-06-26 10:15:00,78.37,78.39,78.24,78.34,9257.0,78.37,78.39,78.24,78.34,9257.0
2015-06-26 10:20:00,78.37,78.42,78.12,78.24,4916.0,78.37,78.42,78.12,78.24,4916.0
2015-06-26 10:25:00,78.26,78.36,78.21,78.25,6400.0,78.26,78.36,78.21,78.25,6400.0
2015-06-26 10:30:00,78.26,78.3,78.05,78.08,8300.0,78.26,78.3,78.05,78.08,8300.0
2015-06-26 10:35:00,78.07,78.09,77.86,77.87,8958.0,78.07,78.09,77.86,77.87,8958.0
2015-06-26 10:40:00,77.88,77.9,77.65,77.65,10548.0,77.88,77.9,77.65,77.65,10548.0
2015-06-26 10:45:00,77.67,77.72,77.46,77.52,29766.0,77.67,77.72,77.46,77.52,29766.0
2015-06-26 10:50:00,77.46,77.73,77.4,77.65,14437.0,77.46,77.73,77.4,77.65,14437.0
2015-06-26 10:55:00,77.58,77.61,76.79,76.81,48195.0,77.58,77.61,76.79,76.81,48195.0
2015-06-26 11:00:00,76.79,77.05,76.62,77.05,49379.0,76.79,77.05,76.62,77.05,49379.0
2015-06-26 11:05:00,77.03,77.27,77.03,77.22,15800.0,77.03,77.27,77.03,77.22,15800.0
2015-06-26 11:10:00,77.23,77.35,77.06,77.31,22734.0,77.23,77.35,77.06,77.31,22734.0
2015-06-26 11:15:00,77.31,77.35,77.23,77.24,17656.0,77.31,77.35,77.23,77.24,17656.0
2015-06-26 11:20:00,77.26,77.27,77.19,77.24,21891.0,77.26,77.27,77.19,77.24,21891.0
2015-06-26 11:25:00,77.26,77.34,77.16,77.16,12572.0,77.26,77.34,77.16,77.16,12572.0
2015-06-26 11:30:00,77.21,77.29,76.95,77.03,8918.0,77.21,77.29,76.95,77.03,8918.0
2015-06-26 11:35:00,77.02,77.03,76.85,76.93,77942.0,77.02,77.03,76.85,76.93,77942.0
2015-06-26 11:40:00,76.92,77.09,76.87,76.98,46781.0,76.92,77.09,76.87,76.98,46781.0
2015-06-26 11:45:00,77.02,77.03,76.65,76.66,30215.0,77.02,77.03,76.65,76.66,30215.0
2015-06-26 11:50:00,76.66,76.72,76.59,76.64,5569.0,76.66,76.72,76.59,76.64,5569.0
2015-06-26 11:55:00,76.63,76.63,76.47,76.47,13856.0,76.63,76.63,76.47,76.47,13856.0
2015-06-26 12:00:00,76.46,76.62,76.45,76.5,8550.0,76.46,76.62,76.45,76.5,8550.0
2015-06-26 12:05:00,76.49,76.72,76.45,76.72,6226.0,76.49,76.72,76.45,76.72,6226.0
2015-06-26 12:10:00,76.74,76.84,76.74,76.76,6225.0,76.74,76.84,76.74,76.76,6225.0
2015-06-26 12:15:00,76.74,76.97,76.65,76.96,12446.0,76.74,76.97,76.65,76.96,12446.0
2015-06-26 12:20:00,76.98,76.98,76.7,76.7,3250.0,76.98,76.98,76.7,76.7,3250.0
2015-06-26 12:25:00,76.67,76.75,76.66,76.71,4260.0,76.67,76.75,76.66,76.71,4260.0
2015-06-26 12:30:00,76.67,76.67,76.61,76.63,1722.0,76.67,76.67,76.61,76.63,1722.0
2015-06-26 12:35:00,76.59,76.65,76.38,76.38,5597.0,76.59,76.65,76.38,76.38,5597.0
2015-06-26 12:40:00,76.36,76.41,76.22,76.22,4546.0,76.36,76.41,76.22,76.22,4546.0
2015-06-26 12:45:00,76.17,76.3,76.1,76.15,15025.0,76.17,76.3,76.1,76.15,15025.0
2015-06-26 12:50:00,76.12,76.15,75.92,75.92,17423.0,76.12,76.15,75.92,75.92,17423.0
2015-06-26 12:55:00,75.94,75.94,75.51,75.73,27422.0,75.94,75.94,75.51,75.73,27422.0
2015-06-26 13:00:00,75.72,75.86,75.67,75.72,12312.0,75.72,75.86,75.67,75.72,12312.0
2015-06-26 13:05:00,75.72,75.85,75.65,75.68,9484.0,75.72,75.85,75.65,75.68,9484.0
2015-06-26 13:10:00,75.68,75.68,75.4,75.4,18925.0,75.68,75.68,75.4,75.4,18925.0
2015-06-26 13:15:00,75.49,75.58,75.39,75.41,7464.0,75.49,75.58,75.39,75.41,7464.0
2015-06-26 13:20:00,75.38,75.48,75.31,75.48,4972.0,75.38,75.48,75.31,75.48,4972.0
2015-06-26 13:25:00,75.48,75.9,75.43,75.9,30537.0,75.48,75.9,75.43,75.9,30537.0
2015-06-26 13:30:00,75.91,76.0,75.89,75.96,5161.0,75.91,76.0,75.89,75.96,5161.0
2015-06-26 13:35:00,75.97,76.27,75.94,76.27,32550.0,75.97,76.27,75.94,76.27,32550.0
2015-06-26 13:40:00,76.22,76.53,76.21,76.53,3693.0,76.22,76.53,76.21,76.53,3693.0
2015-06-26 13:45:00,76.53,76.55,76.48,76.52,4325.0,76.53,76.55,76.48,76.52,4325.0
2015-06-26 13:50:00,76.62,76.63,76.26,76.28,14306.0,76.62,76.63,76.26,76.28,14306.0
2015-06-26 13:55:00,76.27,76.46,76.25,76.37,6573.0,76.27,76.46,76.25,76.37,6573.0
2015-06-26 14:00:00,76.37,76.54,76.37,76.45,8535.0,76.37,76.54,76.37,76.45,8535.0
2015-06-26 14:05:00,76.4,76.4,76.25,76.28,4038.0,76.4,76.4,76.25,76.28,4038.0
2015-06-26 14:10:00,76.26,76.28,76.21,76.25,2500.0,76.26,76.28,76.21,76.25,2500.0
2015-06-26 14:15:00,76.25,76.35,76.22,76.28,4305.0,76.25,76.35,76.22,76.28,4305.0
2015-06-26 14:20:00,76.35,76.4,76.31,76.31,3200.0,76.35,76.4,76.31,76.31,3200.0
2015-06-26 14:25:00,76.32,76.47,76.29,76.43,8761.0,76.32,76.47,76.29,76.43,8761.0
2015-06-26 14:30:00,76.39,76.43,76.3,76.42,3500.0,76.39,76.43,76.3,76.42,3500.0
2015-06-26 14:35:00,76.45,76.58,76.4,76.57,6952.0,76.45,76.58,76.4,76.57,6952.0
2015-06-26 14:40:00,76.59,76.63,76.48,76.48,6703.0,76.59,76.63,76.48,76.48,6703.0
2015-06-26 14:45:00,76.49,76.66,76.49,76.61,9475.0,76.49,76.66,76.49,76.61,9475.0
2015-06-26 14:50:00,76.68,76.77,76.63,76.71,10577.0,76.68,76.77,76.63,76.71,10577.0
2015-06-26 14:55:00,76.74,76.78,76.69,76.76,6362.0,76.74,76.78,76.69,76.76,6362.0
2015-06-26 15:00:00,76.73,76.78,76.7,76.78,9996.0,76.73,76.78,76.7,76.78,9996.0
2015-06-26 15:05:00,76.78,76.88,76.77,76.88,14753.0,76.78,76.88,76.77,76.88,14753.0
2015-06-26 15:10:00,76.9,77.0,76.74,76.78,27354.0,76.9,77.0,76.74,76.78,27354.0
2015-06-26 15:15:00,76.78,76.89,76.77,76.89,15809.0,76.78,76.89,76.77,76.89,15809.0
2015-06-26 15:20:00,76.88,76.95,76.83,76.88,12177.0,76.88,76.95,76.83,76.88,12177.0
2015-06-26 15:25:00,76.9,76.97,76.88,76.95,17054.0,76.9,76.97,76.88,76.95,17054.0
2015-06-26 15:30:00,76.95,76.96,76.87,76.9,18099.0,76.95,76.96,76.87,76.9,18099.0
2015-06-26 15:35:00,76.91,76.94,76.8,76.85,26094.0,76.91,76.94,76.8,76.85,26094.0
2015-06-26 15:40:00,76.84,76.86,76.6,76.64,38266.0,76.84,76.86,76.6,76.64,38266.0
2015-06-26 15:45:00,76.68,77.06,76.65,77.06,85156.0,76.68,77.06,76.65,77.06,85156.0
2015-06-26 15:50:00,77.05,77.22,77.03,77.21,69623.0,77.05,77.22,77.03,77.21,69623.0
2015-06-26 15:55:00,77.21,77.24,76.97,77.02,118628.0,77.21,77.24,76.97,77.02,118628.0
2015-06-29 09:30:00,75.81,75.85,75.61,75.76,2087.0,75.81,75.85,75.61,75.76,2087.0
2015-06-29 09:35:00,75.85,76.24,75.75,75.83,26453.0,75.85,76.24,75.75,75.83,26453.0
2015-06-29 09:40:00,75.78,76.07,75.76,75.97,89886.0,75.78,76.07,75.76,75.97,89886.0
2015-06-29 09:45:00,76.08,76.61,76.0,76.51,8081.0,76.08,76.61,76.0,76.51,8081.0
2015-06-29 09:50:00,76.54,76.56,76.14,76.2,4107.0,76.54,76.56,76.14,76.2,4107.0
2015-06-29 09:55:00,76.16,76.16,75.72,75.89,11580.0,76.16,76.16,75.72,75.89,11580.0
2015-06-29 10:00:00,75.86,76.2,75.86,76.18,3405.0,75.86,76.2,75.86,76.18,3405.0
2015-06-29 10:05:00,76.24,76.31,76.06,76.16,5175.0,76.24,76.31,76.06,76.16,5175.0
2015-06-29 10:10:00,76.12,76.12,75.86,76.03,6170.0,76.12,76.12,75.86,76.03,6170.0
2015-06-29 10:15:00,75.98,76.21,75.81,75.86,3524.0,75.98,76.21,75.81,75.86,3524.0
2015-06-29 10:20:00,75.86,75.92,75.8,75.91,2500.0,75.86,75.92,75.8,75.91,2500.0
2015-06-29 10:25:00,75.91,75.92,75.73,75.73,41190.0,75.91,75.92,75.73,75.73,41190.0
2015-06-29 10:30:00,75.72,75.72,75.39,75.48,10884.0,75.72,75.72,75.39,75.48,10884.0
2015-06-29 10:35:00,75.48,75.56,75.29,75.33,7001.0,75.48,75.56,75.29,75.33,7001.0
2015-06-29 10:40:00,75.32,75.39,75.27,75.31,9250.0,75.32,75.39,75.27,75.31,9250.0
2015-06-29 10:45:00,75.29,75.61,75.29,75.36,4076.0,75.29,75.61,75.29,75.36,4076.0
2015-06-29 10:50:00,75.29,75.49,75.27,75.41,4591.0,75.29,75.49,75.27,75.41,4591.0
2015-06-29 10:55:00,75.39,75.4,75.15,75.33,21020.0,75.39,75.4,75.15,75.33,21020.0
2015-06-29 11:00:00,75.36,75.36,74.82,74.82,21669.0,75.36,75.36,74.82,74.82,21669.0
2015-06-29 11:05:00,74.8,74.83,74.71,74.81,6896.0,74.8,74.83,74.71,74.81,6896.0
2015-06-29 11:10:00,74.86,74.92,74.74,74.77,6000.0,74.86,74.92,74.74,74.77,6000.0
2015-06-29 11:15:00,74.8,74.92,74.79,74.84,10244.0,74.8,74.92,74.79,74.84,10244.0
2015-06-29 11:20:00,74.86,75.08,74.82,74.93,5250.0,74.86,75.08,74.82,74.93,5250.0
2015-06-29 11:25:00,74.99,75.1,74.97,75.02,9883.0,74.99,75.1,74.97,75.02,9883.0
2015-06-29 11:30:00,75.05,75.05,74.82,74.84,27903.0,75.05,75.05,74.82,74.84,27903.0
2015-06-29 11:35:00,74.86,74.86,74.72,74.79,8055.0,74.86,74.86,74.72,74.79,8055.0
2015-06-29 11:40:00,74.84,74.91,74.65,74.65,9260.0,74.84,74.91,74.65,74.65,9260.0
2015-06-29 11:45:00,74.71,74.88,74.69,74.86,9739.0,74.71,74.88,74.69,74.86,9739.0
2015-06-29 11:50:00,74.82,74.88,74.72,74.85,5544.0,74.82,74.88,74.72,74.85,5544.0
2015-06-29 11:55:00,74.84,74.85,74.76,74.8,5700.0,74.84,74.85,74.76,74.8,5700.0
2015-06-29 12:00:00,74.86,75.08,74.82,75.08,6200.0,74.86,75.08,74.82,75.08,6200.0
2015-06-29 12:05:00,75.13,75.28,75.11,75.23,6114.0,75.13,75.28,75.11,75.23,6114.0
2015-06-29 12:10:00,75.21,75.26,75.11,75.2,6906.0,75.21,75.26,75.11,75.2,6906.0
2015-06-29 12:15:00,75.22,75.23,75.11,75.22,4799.0,75.22,75.23,75.11,75.22,4799.0
2015-06-29 12:20:00,75.21,75.31,75.07,75.16,6100.0,75.21,75.31,75.07,75.16,6100.0
2015-06-29 12:25:00,75.16,75.33,75.16,75.33,1600.0,75.16,75.33,75.16,75.33,1600.0
2015-06-29 12:30:00,75.3,75.3,75.06,75.06,9442.0,75.3,75.3,75.06,75.06,9442.0
2015-06-29 12:35:00,75.04,75.12,75.01,75.1,2100.0,75.04,75.12,75.01,75.1,2100.0
2015-06-29 12:40:00,75.15,75.17,74.87,74.99,6010.0,75.15,75.17,74.87,74.99,6010.0
2015-06-29 12:45:00,75.06,75.09,75.03,75.07,3300.0,75.06,75.09,75.03,75.07,3300.0
2015-06-29 12:50:00,75.01,75.04,74.86,74.9,21300.0,75.01,75.04,74.86,74.9,21300.0
2015-06-29 12:55:00,74.86,74.92,74.82,74.84,4898.0,74.86,74.92,74.82,74.84,4898.0
2015-06-29 13:00:00,74.82,74.84,74.77,74.77,4701.0,74.82,74.84,74.77,74.77,4701.0
2015-06-29 13:05:00,74.79,74.79,74.66,74.66,3970.0,74.79,74.79,74.66,74.66,3970.0
2015-06-29 13:10:00,74.67,74.71,74.55,74.64,10909.0,74.67,74.71,74.55,74.64,10909.0
2015-06-29 13:15:00,74.65,74.84,74.65,74.8,8576.0,74.65,74.84,74.65,74.8,8576.0
2015-06-29 13:20:00,74.8,74.84,74.72,74.8,6622.0,74.8,74.84,74.72,74.8,6622.0
2015-06-29 13:25:00,74.76,74.76,74.58,74.58,4186.0,74.76,74.76,74.58,74.58,4186.0
2015-06-29 13:30:00,74.64,74.69,74.57,74.63,6600.0,74.64,74.69,74.57,74.63,6600.0
2015-06-29 13:35:00,74.71,74.71,74.52,74.52,5600.0,74.71,74.71,74.52,74.52,5600.0
2015-06-29 13:40:00,74.51,74.54,74.45,74.45,4097.0,74.51,74.54,74.45,74.45,4097.0
2015-06-29 13:45:00,74.48,74.6,74.47,74.58,3700.0,74.48,74.6,74.47,74.58,3700.0
2015-06-29 13:50:00,74.54,74.57,74.46,74.48,7585.0,74.54,74.57,74.46,74.48,7585.0
2015-06-29 13:55:00,74.49,74.59,74.49,74.54,9710.0,74.49,74.59,74.49,74.54,9710.0
2015-06-29 14:00:00,74.6,74.65,74.46,74.48,19272.0,74.6,74.65,74.46,74.48,19272.0
2015-06-29 14:05:00,74.5,74.6,74.47,74.53,7857.0,74.5,74.6,74.47,74.53,7857.0
2015-06-29 14:10:00,74.53,74.56,74.33,74.33,11826.0,74.53,74.56,74.33,74.33,11826.0
2015-06-29 14:15:00,74.37,74.45,74.32,74.36,4813.0,74.37,74.45,74.32,74.36,4813.0
2015-06-29 14:20:00,74.36,74.37,74.29,74.29,4102.0,74.36,74.37,74.29,74.29,4102.0
2015-06-29 14:25:00,74.31,74.33,74.2,74.2,3774.0,74.31,74.33,74.2,74.2,3774.0
2015-06-29 14:30:00,74.18,74.18,74.03,74.03,7454.0,74.18,74.18,74.03,74.03,7454.0
2015-06-29 14:35:00,74.06,74.14,73.93,74.1,9655.0,74.06,74.14,73.93,74.1,9655.0
2015-06-29 14:40:00,74.12,74.23,74.07,74.17,11175.0,74.12,74.23,74.07,74.17,11175.0
2015-06-29 14:45:00,74.28,74.3,74.11,74.14,11474.0,74.28,74.3,74.11,74.14,11474.0
2015-06-29 14:50:00,74.12,74.16,74.01,74.01,7005.0,74.12,74.16,74.01,74.01,7005.0
2015-06-29 14:55:00,73.99,74.04,73.95,73.95,11350.0,73.99,74.04,73.95,73.95,11350.0
2015-06-29 15:00:00,74.02,74.06,73.92,73.92,7720.0,74.02,74.06,73.92,73.92,7720.0
2015-06-29 15:05:00,73.87,73.9,73.81,73.81,11316.0,73.87,73.9,73.81,73.81,11316.0
2015-06-29 15:10:00,73.86,73.89,73.82,73.83,13506.0,73.86,73.89,73.82,73.83,13506.0
2015-06-29 15:15:00,73.84,73.89,73.79,73.88,12405.0,73.84,73.89,73.79,73.88,12405.0
2015-06-29 15:20:00,73.88,73.89,73.77,73.83,18632.0,73.88,73.89,73.77,73.83,18632.0
2015-06-29 15:25:00,73.82,73.82,73.72,73.73,11867.0,73.82,73.82,73.72,73.73,11867.0
2015-06-29 15:30:00,73.72,73.82,73.64,73.8,30135.0,73.72,73.82,73.64,73.8,30135.0
2015-06-29 15:35:00,73.78,73.8,73.68,73.68,34634.0,73.78,73.8,73.68,73.68,34634.0
2015-06-29 15:40:00,73.66,73.68,73.52,73.54,24020.0,73.66,73.68,73.52,73.54,24020.0
2015-06-29 15:45:00,73.53,73.56,73.46,73.54,40836.0,73.53,73.56,73.46,73.54,40836.0
2015-06-29 15:50:00,73.53,73.62,73.51,73.56,54548.0,73.53,73.62,73.51,73.56,54548.0
2015-06-29 15:55:00,73.57,73.8,73.57,73.78,83851.0,73.57,73.8,73.57,73.78,83851.0
2015-06-30 09:30:00,74.3,74.41,74.22,74.35,3902.0,74.3,74.41,74.22,74.35,3902.0
2015-06-30 09:35:00,74.36,74.64,74.17,74.47,19643.0,74.36,74.64,74.17,74.47,19643.0
2015-06-30 09:40:00,74.44,74.44,73.87,74.1,13349.0,74.44,74.44,73.87,74.1,13349.0
2015-06-30 09:45:00,74.06,74.23,73.6,73.65,5950.0,74.06,74.23,73.6,73.65,5950.0
2015-06-30 09:50:00,73.62,74.12,73.62,73.95,17984.0,73.62,74.12,73.62,73.95,17984.0
2015-06-30 09:55:00,73.95,74.07,73.93,74.03,7880.0,73.95,74.07,73.93,74.03,7880.0
2015-06-30 10:00:00,73.97,74.24,73.96,74.03,6429.0,73.97,74.24,73.96,74.03,6429.0
2015-06-30 10:05:00,74.1,74.2,73.99,74.01,4550.0,74.1,74.2,73.99,74.01,4550.0
2015-06-30 10:10:00,73.93,74.1,73.9,73.98,7590.0,73.93,74.1,73.9,73.98,7590.0
2015-06-30 10:15:00,73.98,74.06,73.93,73.99,4450.0,73.98,74.06,73.93,73.99,4450.0
2015-06-30 10:20:00,73.94,73.98,73.92,73.98,10158.0,73.94,73.98,73.92,73.98,10158.0
2015-06-30 10:25:00,73.93,74.06,73.93,74.06,7002.0,73.93,74.06,73.93,74.06,7002.0
2015-06-30 10:30:00,74.04,74.04,73.93,73.95,6232.0,74.04,74.04,73.93,73.95,6232.0
2015-06-30 10:35:00,73.96,74.01,73.91,73.97,7002.0,73.96,74.01,73.91,73.97,7002.0
2015-06-30 10:40:00,73.93,74.05,73.93,73.99,7220.0,73.93,74.05,73.93,73.99,7220.0
2015-06-30 10:45:00,74.03,74.06,73.9,73.91,7735.0,74.03,74.06,73.9,73.91,7735.0
2015-06-30 10:50:00,73.94,73.94,73.78,73.85,9043.0,73.94,73.94,73.78,73.85,9043.0
2015-06-30 10:55:00,73.85,74.02,73.84,73.93,8953.0,73.85,74.02,73.84,73.93,8953.0
2015-06-30 11:00:00,73.96,74.08,73.95,74.02,5913.0,73.96,74.08,73.95,74.02,5913.0
2015-06-30 11:05:00,74.03,74.04,73.93,73.99,14104.0,74.03,74.04,73.93,73.99,14104.0
2015-06-30 11:10:00,73.99,74.07,73.89,74.04,11434.0,73.99,74.07,73.89,74.04,11434.0
2015-06-30 11:15:00,74.05,74.27,74.04,74.17,10264.0,74.05,74.27,74.04,74.17,10264.0
2015-06-30 11:20:00,74.19,74.37,74.17,74.24,11264.0,74.19,74.37,74.17,74.24,11264.0
2015-06-30 11:25:00,74.23,74.23,74.02,74.02,7807.0,74.23,74.23,74.02,74.02,7807.0
2015-06-30 11:30:00,74.02,74.07,73.92,73.99,5422.0,74.02,74.07,73.92,73.99,5422.0
2015-06-30 11:35:00,73.98,74.0,73.91,73.95,4274.0,73.98,74.0,73.91,73.95,4274.0
2015-06-30 11:40:00,74.0,74.08,73.9,73.97,8028.0,74.0,74.08,73.9,73.97,8028.0
2015-06-30 11:45:00,74.0,74.03,73.89,73.96,9054.0,74.0,74.03,73.89,73.96,9054.0
2015-06-30 11:50:00,73.98,74.01,73.87,73.96,14751.0,73.98,74.01,73.87,73.96,14751.0
2015-06-30 11:55:00,73.98,74.05,73.95,73.96,11328.0,73.98,74.05,73.95,73.96,11328.0
2015-06-30 12:00:00,73.95,74.16,73.95,74.14,4150.0,73.95,74.16,73.95,74.14,4150.0
2015-06-30 12:05:00,74.15,74.24,74.11,74.23,5621.0,74.15,74.24,74.11,74.23,5621.0
2015-06-30 12:10:00,74.23,74.29,74.12,74.16,7671.0,74.23,74.29,74.12,74.16,7671.0
2015-06-30 12:15:00,74.15,74.28,74.1,74.26,9700.0,74.15,74.28,74.1,74.26,9700.0
2015-06-30 12:20:00,74.27,74.29,74.06,74.08,9160.0,74.27,74.29,74.06,74.08,9160.0
2015-06-30 12:25:00,74.09,74.12,73.92,73.95,15296.0,74.09,74.12,73.92,73.95,15296.0
2015-06-30 12:30:00,74.0,74.07,73.95,74.06,10725.0,74.0,74.07,73.95,74.06,10725.0
2015-06-30 12:35:00,74.03,74.07,73.99,74.02,4151.0,74.03,74.07,73.99,74.02,4151.0
2015-06-30 12:40:00,74.02,74.12,73.98,74.12,5353.0,74.02,74.12,73.98,74.12,5353.0
2015-06-30 12:45:00,74.15,74.18,73.97,74.03,15932.0,74.15,74.18,73.97,74.03,15932.0
2015-06-30 12:50:00,74.06,74.07,73.98,74.04,6000.0,74.06,74.07,73.98,74.04,6000.0
2015-06-30 12:55:00,74.06,74.15,74.06,74.15,10595.0,74.06,74.15,74.06,74.15,10595.0
2015-06-30 13:00:00,74.15,74.32,74.11,74.29,3900.0,74.15,74.32,74.11,74.29,3900.0
2015-06-30 13:05:00,74.27,74.28,74.21,74.25,3952.0,74.27,74.28,74.21,74.25,3952.0
2015-06-30 13:10:00,74.26,74.3,74.19,74.3,4255.0,74.26,74.3,74.19,74.3,4255.0
2015-06-30 13:15:00,74.29,74.31,74.22,74.24,5560.0,74.29,74.31,74.22,74.24,5560.0
2015-06-30 13:20:00,74.26,74.27,74.17,74.22,22659.0,74.26,74.27,74.17,74.22,22659.0
2015-06-30 13:25:00,74.19,74.32,74.15,74.25,29697.0,74.19,74.32,74.15,74.25,29697.0
2015-06-30 13:30:00,74.23,74.29,74.2,74.2,15387.0,74.23,74.29,74.2,74.2,15387.0
2015-06-30 13:35:00,74.25,74.41,74.19,74.37,12222.0,74.25,74.41,74.19,74.37,12222.0
2015-06-30 13:40:00,74.35,74.41,74.27,74.37,4760.0,74.35,74.41,74.27,74.37,4760.0
2015-06-30 13:45:00,74.4,74.53,74.4,74.49,5186.0,74.4,74.53,74.4,74.49,5186.0
2015-06-30 13:50:00,74.48,74.69,74.48,74.55,4150.0,74.48,74.69,74.48,74.55,4150.0
2015-06-30 13:55:00,74.58,74.63,74.53,74.53,3307.0,74.58,74.63,74.53,74.53,3307.0
2015-06-30 14:00:00,74.58,74.62,74.44,74.49,4961.0,74.58,74.62,74.44,74.49,4961.0
2015-06-30 14:05:00,74.48,74.71,74.48,74.66,4184.0,74.48,74.71,74.48,74.66,4184.0
2015-06-30 14:10:00,74.64,74.69,74.61,74.63,5308.0,74.64,74.69,74.61,74.63,5308.0
2015-06-30 14:15:00,74.67,74.68,74.41,74.48,7800.0,74.67,74.68,74.41,74.48,7800.0
2015-06-30 14:20:00,74.51,74.53,74.4,74.43,8076.0,74.51,74.53,74.4,74.43,8076.0
2015-06-30 14:25:00,74.42,74.42,74.22,74.31,4701.0,74.42,74.42,74.22,74.31,4701.0
2015-06-30 14:30:00,74.32,74.32,74.16,74.17,5811.0,74.32,74.32,74.16,74.17,5811.0
2015-06-30 14:35:00,74.17,74.35,74.17,74.31,4309.0,74.17,74.35,74.17,74.31,4309.0
2015-06-30 14:40:00,74.23,74.26,74.15,74.2,8736.0,74.23,74.26,74.15,74.2,8736.0
2015-06-30 14:45:00,74.21,74.34,74.19,74.34,7889.0,74.21,74.34,74.19,74.34,7889.0
2015-06-30 14:50:00,74.32,74.47,74.32,74.4,11400.0,74.32,74.47,74.32,74.4,11400.0
2015-06-30 14:55:00,74.41,74.52,74.4,74.4,10557.0,74.41,74.52,74.4,74.4,10557.0
2015-06-30 15:00:00,74.42,74.57,74.42,74.51,14611.0,74.42,74.57,74.42,74.51,14611.0
2015-06-30 15:05:00,74.48,74.52,74.42,74.42,6638.0,74.48,74.52,74.42,74.42,6638.0
2015-06-30 15:10:00,74.42,74.48,74.37,74.39,13810.0,74.42,74.48,74.37,74.39,13810.0
2015-06-30 15:15:00,74.38,74.46,74.36,74.4,8826.0,74.38,74.46,74.36,74.4,8826.0
2015-06-30 15:20:00,74.41,74.43,74.14,74.14,11131.0,74.41,74.43,74.14,74.14,11131.0
2015-06-30 15:25:00,74.15,74.26,74.15,74.21,9436.0,74.15,74.26,74.15,74.21,9436.0
2015-06-30 15:30:00,74.2,74.28,74.18,74.21,14089.0,74.2,74.28,74.18,74.21,14089.0
2015-06-30 15:35:00,74.22,74.27,74.21,74.21,13887.0,74.22,74.27,74.21,74.21,13887.0
2015-06-30 15:40:00,74.2,74.22,74.06,74.21,31760.0,74.2,74.22,74.06,74.21,31760.0
2015-06-30 15:45:00,74.21,74.41,74.15,74.35,32189.0,74.21,74.41,74.15,74.35,32189.0
2015-06-30 15:50:00,74.35,74.42,74.31,74.37,37410.0,74.35,74.42,74.31,74.37,37410.0
2015-06-30 15:55:00,74.36,74.46,74.31,74.32,80447.0,74.36,74.46,74.31,74.32,80447.0
2015-07-01 09:35:00,75.42,75.6,74.81,75.17,23057.0,75.42,75.6,74.81,75.17,23057.0
2015-07-01 09:40:00,75.42,75.63,74.84,74.93,9612.0,75.42,75.63,74.84,74.93,9612.0
2015-07-01 09:45:00,74.93,75.01,74.71,74.87,33114.0,74.93,75.01,74.71,74.87,33114.0
2015-07-01 09:50:00,74.87,75.02,74.77,74.89,7196.0,74.87,75.02,74.77,74.89,7196.0
2015-07-01 09:55:00,74.93,75.11,74.88,75.1,8756.0,74.93,75.11,74.88,75.1,8756.0
2015-07-01 10:00:00,75.07,75.15,74.94,75.12,9530.0,75.07,75.15,74.94,75.12,9530.0
2015-07-01 10:05:00,75.13,75.13,74.86,75.02,16670.0,75.13,75.13,74.86,75.02,16670.0
2015-07-01 10:10:00,75.03,75.14,74.97,75.06,15622.0,75.03,75.14,74.97,75.06,15622.0
2015-07-01 10:15:00,75.06,75.1,74.97,74.98,12300.0,75.06,75.1,74.97,74.98,12300.0
2015-07-01 10:20:00,74.98,75.11,74.98,75.02,6117.0,74.98,75.11,74.98,75.02,6117.0
2015-07-01 10:25:00,75.07,75.08,74.97,74.99,10656.0,75.07,75.08,74.97,74.99,10656.0
2015-07-01 10:30:00,75.01,75.1,74.85,74.89,26107.0,75.01,75.1,74.85,74.89,26107.0
2015-07-01 10:35:00,74.89,75.04,74.87,74.88,9801.0,74.89,75.04,74.87,74.88,9801.0
2015-07-01 10:40:00,74.92,75.06,74.89,75.01,8554.0,74.92,75.06,74.89,75.01,8554.0
2015-07-01 10:45:00,75.0,75.01,74.71,74.79,21949.0,75.0,75.01,74.71,74.79,21949.0
2015-07-01 10:50:00,74.76,74.8,74.61,74.8,9150.0,74.76,74.8,74.61,74.8,9150.0
2015-07-01 10:55:00,74.74,74.8,74.7,74.77,6300.0,74.74,74.8,74.7,74.77,6300.0
2015-07-01 11:00:00,74.78,74.78,74.62,74.74,13019.0,74.78,74.78,74.62,74.74,13019.0
2015-07-01 11:05:00,74.74,74.81,74.64,74.78,8075.0,74.74,74.81,74.64,74.78,8075.0
2015-07-01 11:10:00,74.76,74.77,74.63,74.63,6842.0,74.76,74.77,74.63,74.63,6842.0
2015-07-01 11:15:00,74.66,74.66,74.57,74.6,20561.0,74.66,74.66,74.57,74.6,20561.0
2015-07-01 11:20:00,74.6,74.75,74.59,74.7,12892.0,74.6,74.75,74.59,74.7,12892.0
2015-07-01 11:25:00,74.7,74.76,74.63,74.71,8820.0,74.7,74.76,74.63,74.71,8820.0
2015-07-01 11:30:00,74.68,74.7,74.59,74.63,6020.0,74.68,74.7,74.59,74.63,6020.0
2015-07-01 11:35:00,74.61,74.61,74.38,74.39,6748.0,74.61,74.61,74.38,74.39,6748.0
2015-07-01 11:40:00,74.42,74.45,74.36,74.43,13128.0,74.42,74.45,74.36,74.43,13128.0
2015-07-01 11:45:00,74.44,74.58,74.38,74.57,9600.0,74.44,74.58,74.38,74.57,9600.0
2015-07-01 11:50:00,74.57,74.57,74.46,74.5,8392.0,74.57,74.57,74.46,74.5,8392.0
2015-07-01 11:55:00,74.5,74.55,74.47,74.55,8134.0,74.5,74.55,74.47,74.55,8134.0
2015-07-01 12:00:00,74.56,74.71,74.48,74.56,16478.0,74.56,74.71,74.48,74.56,16478.0
2015-07-01 12:05:00,74.55,74.59,74.48,74.51,15330.0,74.55,74.59,74.48,74.51,15330.0
2015-07-01 12:10:00,74.5,74.6,74.42,74.47,7528.0,74.5,74.6,74.42,74.47,7528.0
2015-07-01 12:15:00,74.47,74.48,74.35,74.4,7617.0,74.47,74.48,74.35,74.4,7617.0
2015-07-01 12:20:00,74.4,74.4,74.24,74.27,9150.0,74.4,74.4,74.24,74.27,9150.0
2015-07-01 12:25:00,74.27,74.39,74.24,74.32,4309.0,74.27,74.39,74.24,74.32,4309.0
2015-07-01 12:30:00,74.34,74.39,74.18,74.21,8681.0,74.34,74.39,74.18,74.21,8681.0
2015-07-01 12:35:00,74.2,74.21,74.05,74.05,7028.0,74.2,74.21,74.05,74.05,7028.0
2015-07-01 12:40:00,74.05,74.05,73.75,73.75,11506.0,74.05,74.05,73.75,73.75,11506.0
2015-07-01 12:45:00,73.75,73.9,73.72,73.81,8305.0,73.75,73.9,73.72,73.81,8305.0
2015-07-01 12:50:00,73.82,73.93,73.77,73.82,4200.0,73.82,73.93,73.77,73.82,4200.0
2015-07-01 12:55:00,73.78,73.83,73.63,73.66,7011.0,73.78,73.83,73.63,73.66,7011.0
2015-07-01 13:00:00,73.7,73.73,73.65,73.7,8306.0,73.7,73.73,73.65,73.7,8306.0
2015-07-01 13:05:00,73.71,73.85,73.7,73.77,11099.0,73.71,73.85,73.7,73.77,11099.0
2015-07-01 13:10:00,73.74,73.75,73.62,73.66,10443.0,73.74,73.75,73.62,73.66,10443.0
2015-07-01 13:15:00,73.66,73.74,73.6,73.74,8000.0,73.66,73.74,73.6,73.74,8000.0
2015-07-01 13:20:00,73.73,73.82,73.69,73.71,5300.0,73.73,73.82,73.69,73.71,5300.0
2015-07-01 13:25:00,73.71,73.74,73.66,73.7,5752.0,73.71,73.74,73.66,73.7,5752.0
2015-07-01 13:30:00,73.69,73.91,73.69,73.82,8554.0,73.69,73.91,73.69,73.82,8554.0
2015-07-01 13:35:00,73.8,73.86,73.72,73.76,6459.0,73.8,73.86,73.72,73.76,6459.0
2015-07-01 13:40:00,73.78,73.83,73.71,73.76,6160.0,73.78,73.83,73.71,73.76,6160.0
2015-07-01 13:45:00,73.78,73.92,73.77,73.89,8009.0,73.78,73.92,73.77,73.89,8009.0
2015-07-01 13:50:00,73.9,73.93,73.76,73.87,6577.0,73.9,73.93,73.76,73.87,6577.0
2015-07-01 13:55:00,73.87,73.89,73.59,73.59,6834.0,73.87,73.89,73.59,73.59,6834.0
2015-07-01 14:00:00,73.6,73.67,73.47,73.54,10200.0,73.6,73.67,73.47,73.54,10200.0
2015-07-01 14:05:00,73.57,73.68,73.5,73.58,7277.0,73.57,73.68,73.5,73.58,7277.0
2015-07-01 14:10:00,73.61,73.65,73.52,73.63,10215.0,73.61,73.65,73.52,73.63,10215.0
2015-07-01 14:15:00,73.63,73.71,73.54,73.65,10100.0,73.63,73.71,73.54,73.65,10100.0
2015-07-01 14:20:00,73.67,73.7,73.56,73.63,17640.0,73.67,73.7,73.56,73.63,17640.0
2015-07-01 14:25:00,73.61,73.72,73.61,73.68,12521.0,73.61,73.72,73.61,73.68,12521.0
2015-07-01 14:30:00,73.71,73.86,73.71,73.74,27846.0,73.71,73.86,73.71,73.74,27846.0
2015-07-01 14:35:00,73.73,73.8,73.68,73.71,12152.0,73.73,73.8,73.68,73.71,12152.0
2015-07-01 14:40:00,73.73,73.78,73.69,73.74,9830.0,73.73,73.78,73.69,73.74,9830.0
2015-07-01 14:45:00,73.75,73.76,73.65,73.66,9923.0,73.75,73.76,73.65,73.66,9923.0
2015-07-01 14:50:00,73.66,73.73,73.57,73.7,8421.0,73.66,73.73,73.57,73.7,8421.0
2015-07-01 14:55:00,73.69,73.69,73.54,73.54,9588.0,73.69,73.69,73.54,73.54,9588.0
2015-07-01 15:00:00,73.56,73.76,73.54,73.76,5189.0,73.56,73.76,73.54,73.76,5189.0
2015-07-01 15:05:00,73.79,73.8,73.72,73.75,7290.0,73.79,73.8,73.72,73.75,7290.0
2015-07-01 15:10:00,73.76,73.84,73.74,73.8,10019.0,73.76,73.84,73.74,73.8,10019.0
2015-07-01 15:15:00,73.8,73.89,73.8,73.89,6291.0,73.8,73.89,73.8,73.89,6291.0
2015-07-01 15:20:00,73.86,73.94,73.82,73.94,6434.0,73.86,73.94,73.82,73.94,6434.0
2015-07-01 15:25:00,73.94,74.0,73.91,73.98,8413.0,73.94,74.0,73.91,73.98,8413.0
2015-07-01 15:30:00,73.98,73.98,73.84,73.86,10723.0,73.98,73.98,73.84,73.86,10723.0
2015-07-01 15:35:00,73.86,73.88,73.81,73.85,8966.0,73.86,73.88,73.81,73.85,8966.0
2015-07-01 15:40:00,73.85,73.9,73.76,73.9,9919.0,73.85,73.9,73.76,73.9,9919.0
2015-07-01 15:45:00,73.9,73.9,73.81,73.9,11821.0,73.9,73.9,73.81,73.9,11821.0
2015-07-01 15:50:00,73.9,73.94,73.83,73.9,25756.0,73.9,73.94,73.83,73.9,25756.0
2015-07-01 15:55:00,73.89,74.0,73.85,73.92,34591.0,73.89,74.0,73.85,73.92,34591.0
2015-07-02 09:30:00,73.87,74.12,73.46,73.46,13823.0,73.87,74.12,73.46,73.46,13823.0
2015-07-02 09:35:00,73.63,73.77,73.46,73.52,13980.0,73.63,73.77,73.46,73.52,13980.0
2015-07-02 09:40:00,73.46,73.53,73.3,73.53,5034.0,73.46,73.53,73.3,73.53,5034.0
2015-07-02 09:45:00,73.71,73.71,73.4,73.56,10825.0,73.71,73.71,73.4,73.56,10825.0
2015-07-02 09:50:00,73.51,73.51,73.21,73.22,6186.0,73.51,73.51,73.21,73.22,6186.0
2015-07-02 09:55:00,73.2,73.29,73.16,73.21,10800.0,73.2,73.29,73.16,73.21,10800.0
2015-07-02 10:00:00,73.25,73.48,73.23,73.45,6518.0,73.25,73.48,73.23,73.45,6518.0
2015-07-02 10:05:00,73.5,73.5,73.28,73.45,8500.0,73.5,73.5,73.28,73.45,8500.0
2015-07-02 10:10:00,73.45,73.54,73.3,73.33,6713.0,73.45,73.54,73.3,73.33,6713.0
2015-07-02 10:15:00,73.34,73.59,73.34,73.48,4430.0,73.34,73.59,73.34,73.48,4430.0
2015-07-02 10:20:00,73.42,73.64,73.42,73.56,7173.0,73.42,73.64,73.42,73.56,7173.0
2015-07-02 10:25:00,73.56,73.58,73.39,73.51,6621.0,73.56,73.58,73.39,73.51,6621.0
2015-07-02 10:30:00,73.51,73.6,73.49,73.5,11271.0,73.51,73.6,73.49,73.5,11271.0
2015-07-02 10:35:00,73.53,73.64,73.49,73.58,5495.0,73.53,73.64,73.49,73.58,5495.0
2015-07-02 10:40:00,73.6,73.65,73.53,73.53,2200.0,73.6,73.65,73.53,73.53,2200.0
2015-07-02 10:45:00,73.57,73.66,73.51,73.59,4673.0,73.57,73.66,73.51,73.59,4673.0
2015-07-02 10:50:00,73.56,73.69,73.51,73.54,5515.0,73.56,73.69,73.51,73.54,5515.0
2015-07-02 10:55:00,73.55,73.73,73.55,73.73,3900.0,73.55,73.73,73.55,73.73,3900.0
2015-07-02 11:00:00,73.69,73.69,73.51,73.59,3655.0,73.69,73.69,73.51,73.59,3655.0
2015-07-02 11:05:00,73.6,73.63,73.5,73.54,3194.0,73.6,73.63,73.5,73.54,3194.0
2015-07-02 11:10:00,73.51,73.62,73.43,73.62,7667.0,73.51,73.62,73.43,73.62,7667.0
2015-07-02 11:15:00,73.65,73.66,73.5,73.51,5100.0,73.65,73.66,73.5,73.51,5100.0
2015-07-02 11:20:00,73.52,73.6,73.5,73.58,9068.0,73.52,73.6,73.5,73.58,9068.0
2015-07-02 11:25:00,73.59,73.73,73.53,73.57,11446.0,73.59,73.73,73.53,73.57,11446.0
2015-07-02 11:30:00,73.59,73.59,73.48,73.58,3710.0,73.59,73.59,73.48,73.58,3710.0
2015-07-02 11:35:00,73.51,73.61,73.51,73.58,2700.0,73.51,73.61,73.51,73.58,2700.0
2015-07-02 11:40:00,73.59,73.79,73.58,73.77,16115.0,73.59,73.79,73.58,73.77,16115.0
2015-07-02 11:45:00,73.79,73.79,73.74,73.74,4909.0,73.79,73.79,73.74,73.74,4909.0
2015-07-02 11:50:00,73.72,73.76,73.67,73.69,6400.0,73.72,73.76,73.67,73.69,6400.0
2015-07-02 11:55:00,73.67,73.8,73.54,73.79,8979.0,73.67,73.8,73.54,73.79,8979.0
2015-07-02 12:00:00,73.77,73.86,73.77,73.86,5108.0,73.77,73.86,73.77,73.86,5108.0
2015-07-02 12:05:00,73.82,73.83,73.78,73.83,3521.0,73.82,73.83,73.78,73.83,3521.0
2015-07-02 12:10:00,73.81,73.9,73.79,73.86,10092.0,73.81,73.9,73.79,73.86,10092.0
2015-07-02 12:15:00,73.84,73.84,73.8,73.8,5294.0,73.84,73.84,73.8,73.8,5294.0
2015-07-02 12:20:00,73.78,73.82,73.78,73.81,8672.0,73.78,73.82,73.78,73.81,8672.0
2015-07-02 12:25:00,73.81,74.01,73.8,73.99,6573.0,73.81,74.01,73.8,73.99,6573.0
2015-07-02 12:30:00,73.99,74.08,73.97,74.0,6600.0,73.99,74.08,73.97,74.0,6600.0
2015-07-02 12:35:00,73.96,74.12,73.96,74.06,10138.0,73.96,74.12,73.96,74.06,10138.0
2015-07-02 12:40:00,74.05,74.13,74.02,74.07,6849.0,74.05,74.13,74.02,74.07,6849.0
2015-07-02 12:45:00,74.09,74.16,74.02,74.13,3800.0,74.09,74.16,74.02,74.13,3800.0
2015-07-02 12:50:00,74.11,74.11,73.96,73.98,7291.0,74.11,74.11,73.96,73.98,7291.0
2015-07-02 12:55:00,73.99,74.09,73.99,74.09,9460.0,73.99,74.09,73.99,74.09,9460.0
2015-07-02 13:00:00,74.05,74.09,73.98,74.08,3668.0,74.05,74.09,73.98,74.08,3668.0
2015-07-02 13:05:00,74.06,74.18,74.0,74.12,3863.0,74.06,74.18,74.0,74.12,3863.0
2015-07-02 13:10:00,74.1,74.13,73.98,73.98,4167.0,74.1,74.13,73.98,73.98,4167.0
2015-07-02 13:15:00,73.98,74.12,73.98,74.01,3428.0,73.98,74.12,73.98,74.01,3428.0
2015-07-02 13:20:00,74.01,74.19,73.99,74.16,8379.0,74.01,74.19,73.99,74.16,8379.0
2015-07-02 13:25:00,74.19,74.19,74.04,74.14,5165.0,74.19,74.19,74.04,74.14,5165.0
2015-07-02 13:30:00,74.15,74.18,74.08,74.13,4130.0,74.15,74.18,74.08,74.13,4130.0
2015-07-02 13:35:00,74.13,74.13,74.06,74.06,3000.0,74.13,74.13,74.06,74.06,3000.0
2015-07-02 13:40:00,74.08,74.17,74.0,74.17,4556.0,74.08,74.17,74.0,74.17,4556.0
2015-07-02 13:45:00,74.2,74.22,74.13,74.14,3200.0,74.2,74.22,74.13,74.14,3200.0
2015-07-02 13:50:00,74.16,74.16,74.05,74.14,3571.0,74.16,74.16,74.05,74.14,3571.0
2015-07-02 13:55:00,74.17,74.17,74.02,74.11,5434.0,74.17,74.17,74.02,74.11,5434.0
2015-07-02 14:00:00,74.13,74.18,74.12,74.18,2557.0,74.13,74.18,74.12,74.18,2557.0
2015-07-02 14:05:00,74.17,74.17,74.0,74.06,8570.0,74.17,74.17,74.0,74.06,8570.0
2015-07-02 14:10:00,74.06,74.07,73.99,74.01,14715.0,74.06,74.07,73.99,74.01,14715.0
2015-07-02 14:15:00,74.0,74.08,73.98,74.05,34950.0,74.0,74.08,73.98,74.05,34950.0
2015-07-02 14:20:00,74.1,74.21,74.1,74.21,5947.0,74.1,74.21,74.1,74.21,5947.0
2015-07-02 14:25:00,74.21,74.3,74.21,74.25,5200.0,74.21,74.3,74.21,74.25,5200.0
2015-07-02 14:30:00,74.23,74.28,74.17,74.26,11296.0,74.23,74.28,74.17,74.26,11296.0
2015-07-02 14:35:00,74.31,74.38,74.23,74.38,9870.0,74.31,74.38,74.23,74.38,9870.0
2015-07-02 14:40:00,74.38,74.41,74.32,74.33,7321.0,74.38,74.41,74.32,74.33,7321.0
2015-07-02 14:45:00,74.32,74.46,74.29,74.43,8362.0,74.32,74.46,74.29,74.43,8362.0
2015-07-02 14:50:00,74.41,74.43,74.35,74.43,6156.0,74.41,74.43,74.35,74.43,6156.0
2015-07-02 14:55:00,74.45,74.59,74.45,74.51,7681.0,74.45,74.59,74.45,74.51,7681.0
2015-07-02 15:00:00,74.54,74.54,74.41,74.45,18605.0,74.54,74.54,74.41,74.45,18605.0
2015-07-02 15:05:00,74.45,74.46,74.39,74.45,11402.0,74.45,74.46,74.39,74.45,11402.0
2015-07-02 15:10:00,74.44,74.46,74.38,74.44,8098.0,74.44,74.46,74.38,74.44,8098.0
2015-07-02 15:15:00,74.43,74.46,74.4,74.44,10937.0,74.43,74.46,74.4,74.44,10937.0
2015-07-02 15:20:00,74.44,74.5,74.43,74.48,23006.0,74.44,74.5,74.43,74.48,23006.0
2015-07-02 15:25:00,74.5,74.5,74.45,74.48,6989.0,74.5,74.5,74.45,74.48,6989.0
2015-07-02 15:30:00,74.49,74.56,74.49,74.56,5212.0,74.49,74.56,74.49,74.56,5212.0
2015-07-02 15:35:00,74.56,74.6,74.54,74.6,10173.0,74.56,74.6,74.54,74.6,10173.0
2015-07-02 15:40:00,74.58,74.6,74.56,74.56,11152.0,74.58,74.6,74.56,74.56,11152.0
2015-07-02 15:45:00,74.54,74.56,74.51,74.55,16382.0,74.54,74.56,74.51,74.55,16382.0
2015-07-02 15:50:00,74.55,74.56,74.43,74.43,25919.0,74.55,74.56,74.43,74.43,25919.0
2015-07-02 15:55:00,74.43,74.58,74.43,74.52,35601.0,74.43,74.58,74.43,74.52,35601.0
2015-07-06 09:30:00,73.4,73.4,73.4,73.4,100.0,73.4,73.4,73.4,73.4,100.0
2015-07-06 09:35:00,73.2,73.98,73.2,73.66,19158.0,73.2,73.98,73.2,73.66,19158.0
2015-07-06 09:40:00,73.66,73.8,73.48,73.58,8735.0,73.66,73.8,73.48,73.58,8735.0
2015-07-06 09:45:00,73.58,73.6,73.16,73.56,6050.0,73.58,73.6,73.16,73.56,6050.0
2015-07-06 09:50:00,73.62,73.73,73.56,73.71,1200.0,73.62,73.73,73.56,73.71,1200.0
2015-07-06 09:55:00,73.65,73.72,73.65,73.66,2161.0,73.65,73.72,73.65,73.66,2161.0
2015-07-06 10:00:00,73.72,73.79,73.34,73.61,10171.0,73.72,73.79,73.34,73.61,10171.0
2015-07-06 10:05:00,73.54,73.7,73.43,73.7,7200.0,73.54,73.7,73.43,73.7,7200.0
2015-07-06 10:10:00,73.58,74.08,73.58,74.08,7934.0,73.58,74.08,73.58,74.08,7934.0
2015-07-06 10:15:00,74.06,74.24,74.06,74.23,7654.0,74.06,74.24,74.06,74.23,7654.0
2015-07-06 10:20:00,74.27,74.27,74.11,74.12,10543.0,74.27,74.27,74.11,74.12,10543.0
2015-07-06 10:25:00,74.18,74.29,74.13,74.2,9336.0,74.18,74.29,74.13,74.2,9336.0
2015-07-06 10:30:00,74.21,74.45,74.15,74.42,3401.0,74.21,74.45,74.15,74.42,3401.0
2015-07-06 10:35:00,74.37,74.42,74.22,74.32,4051.0,74.37,74.42,74.22,74.32,4051.0
2015-07-06 10:40:00,74.35,74.59,74.31,74.48,6433.0,74.35,74.59,74.31,74.48,6433.0
2015-07-06 10:45:00,74.48,74.72,74.48,74.61,4500.0,74.48,74.72,74.48,74.61,4500.0
2015-07-06 10:50:00,74.58,74.6,74.41,74.41,1700.0,74.58,74.6,74.41,74.41,1700.0
2015-07-06 10:55:00,74.39,74.44,74.2,74.29,7519.0,74.39,74.44,74.2,74.29,7519.0
2015-07-06 11:00:00,74.29,74.49,74.26,74.46,11235.0,74.29,74.49,74.26,74.46,11235.0
2015-07-06 11:05:00,74.46,74.53,74.37,74.44,11256.0,74.46,74.53,74.37,74.44,11256.0
2015-07-06 11:10:00,74.44,74.44,74.28,74.36,4700.0,74.44,74.44,74.28,74.36,4700.0
2015-07-06 11:15:00,74.37,74.41,74.18,74.2,17520.0,74.37,74.41,74.18,74.2,17520.0
2015-07-06 11:20:00,74.18,74.28,74.16,74.19,6655.0,74.18,74.28,74.16,74.19,6655.0
2015-07-06 11:25:00,74.21,74.25,74.07,74.11,4392.0,74.21,74.25,74.07,74.11,4392.0
2015-07-06 11:30:00,74.13,74.34,74.09,74.27,4800.0,74.13,74.34,74.09,74.27,4800.0
2015-07-06 11:35:00,74.27,74.29,74.21,74.24,2640.0,74.27,74.29,74.21,74.24,2640.0
2015-07-06 11:40:00,74.23,74.34,74.18,74.29,10500.0,74.23,74.34,74.18,74.29,10500.0
2015-07-06 11:45:00,74.21,74.3,74.11,74.25,6607.0,74.21,74.3,74.11,74.25,6607.0
2015-07-06 11:50:00,74.31,74.33,74.13,74.2,19606.0,74.31,74.33,74.13,74.2,19606.0
2015-07-06 11:55:00,74.15,74.16,73.97,74.06,11448.0,74.15,74.16,73.97,74.06,11448.0
2015-07-06 12:00:00,74.01,74.09,74.01,74.03,3300.0,74.01,74.09,74.01,74.03,3300.0
2015-07-06 12:05:00,74.05,74.09,73.98,74.02,5512.0,74.05,74.09,73.98,74.02,5512.0
2015-07-06 12:10:00,74.01,74.18,74.0,74.18,4110.0,74.01,74.18,74.0,74.18,4110.0
2015-07-06 12:15:00,74.18,74.3,74.13,74.28,4599.0,74.18,74.3,74.13,74.28,4599.0
2015-07-06 12:20:00,74.25,74.28,74.19,74.24,4072.0,74.25,74.28,74.19,74.24,4072.0
2015-07-06 12:25:00,74.25,74.28,74.18,74.24,1900.0,74.25,74.28,74.18,74.24,1900.0
2015-07-06 12:30:00,74.25,74.25,74.11,74.14,2250.0,74.25,74.25,74.11,74.14,2250.0
2015-07-06 12:35:00,74.12,74.26,74.12,74.22,8113.0,74.12,74.26,74.12,74.22,8113.0
2015-07-06 12:40:00,74.21,74.25,74.19,74.22,1453.0,74.21,74.25,74.19,74.22,1453.0
2015-07-06 12:45:00,74.22,74.24,74.18,74.21,2932.0,74.22,74.24,74.18,74.21,2932.0
2015-07-06 12:50:00,74.2,74.21,74.15,74.18,1413.0,74.2,74.21,74.15,74.18,1413.0
2015-07-06 12:55:00,74.19,74.21,74.14,74.18,1549.0,74.19,74.21,74.14,74.18,1549.0
2015-07-06 13:00:00,74.19,74.19,74.13,74.18,1620.0,74.19,74.19,74.13,74.18,1620.0
2015-07-06 13:05:00,74.2,74.2,74.1,74.11,3301.0,74.2,74.2,74.1,74.11,3301.0
2015-07-06 13:10:00,74.15,74.15,74.08,74.08,1600.0,74.15,74.15,74.08,74.08,1600.0
2015-07-06 13:15:00,74.09,74.09,73.76,73.8,4070.0,74.09,74.09,73.76,73.8,4070.0
2015-07-06 13:20:00,73.77,73.88,73.77,73.8,1771.0,73.77,73.88,73.77,73.8,1771.0
2015-07-06 13:25:00,73.76,73.9,73.73,73.9,2000.0,73.76,73.9,73.73,73.9,2000.0
2015-07-06 13:30:00,73.84,73.92,73.65,73.82,13441.0,73.84,73.92,73.65,73.82,13441.0
2015-07-06 13:35:00,73.81,73.86,73.72,73.75,13686.0,73.81,73.86,73.72,73.75,13686.0
2015-07-06 13:40:00,73.75,73.8,73.65,73.74,4615.0,73.75,73.8,73.65,73.74,4615.0
2015-07-06 13:45:00,73.75,73.76,73.61,73.64,3875.0,73.75,73.76,73.61,73.64,3875.0
2015-07-06 13:50:00,73.64,73.67,73.57,73.61,7064.0,73.64,73.67,73.57,73.61,7064.0
2015-07-06 13:55:00,73.64,73.64,73.53,73.56,2600.0,73.64,73.64,73.53,73.56,2600.0
2015-07-06 14:00:00,73.54,73.54,73.28,73.28,7160.0,73.54,73.54,73.28,73.28,7160.0
2015-07-06 14:05:00,73.34,73.36,73.31,73.34,6295.0,73.34,73.36,73.31,73.34,6295.0
2015-07-06 14:10:00,73.34,73.36,73.29,73.3,6586.0,73.34,73.36,73.29,73.3,6586.0
2015-07-06 14:15:00,73.32,73.36,73.21,73.25,8753.0,73.32,73.36,73.21,73.25,8753.0
2015-07-06 14:20:00,73.26,73.3,73.19,73.23,8672.0,73.26,73.3,73.19,73.23,8672.0
2015-07-06 14:25:00,73.2,73.25,73.16,73.25,6866.0,73.2,73.25,73.16,73.25,6866.0
2015-07-06 14:30:00,73.2,73.2,73.12,73.14,4655.0,73.2,73.2,73.12,73.14,4655.0
2015-07-06 14:35:00,73.15,73.19,73.13,73.15,4600.0,73.15,73.19,73.13,73.15,4600.0
2015-07-06 14:40:00,73.16,73.21,73.07,73.07,6454.0,73.16,73.21,73.07,73.07,6454.0
2015-07-06 14:45:00,73.07,73.21,73.07,73.14,3524.0,73.07,73.21,73.07,73.14,3524.0
2015-07-06 14:50:00,73.15,73.18,73.1,73.13,5563.0,73.15,73.18,73.1,73.13,5563.0
2015-07-06 14:55:00,73.14,73.18,73.11,73.12,5373.0,73.14,73.18,73.11,73.12,5373.0
2015-07-06 15:00:00,73.12,73.26,73.12,73.18,6527.0,73.12,73.26,73.12,73.18,6527.0
2015-07-06 15:05:00,73.17,73.18,73.1,73.15,10747.0,73.17,73.18,73.1,73.15,10747.0
2015-07-06 15:10:00,73.16,73.28,73.15,73.23,10928.0,73.16,73.28,73.15,73.23,10928.0
2015-07-06 15:15:00,73.25,73.42,73.24,73.36,11311.0,73.25,73.42,73.24,73.36,11311.0
2015-07-06 15:20:00,73.36,73.43,73.29,73.31,10265.0,73.36,73.43,73.29,73.31,10265.0
2015-07-06 15:25:00,73.3,73.34,73.25,73.27,8690.0,73.3,73.34,73.25,73.27,8690.0
2015-07-06 15:30:00,73.27,73.51,73.27,73.44,11074.0,73.27,73.51,73.27,73.44,11074.0
2015-07-06 15:35:00,73.45,73.56,73.45,73.54,12229.0,73.45,73.56,73.45,73.54,12229.0
2015-07-06 15:40:00,73.56,73.56,73.5,73.5,14220.0,73.56,73.56,73.5,73.5,14220.0
2015-07-06 15:45:00,73.51,73.6,73.49,73.54,23557.0,73.51,73.6,73.49,73.54,23557.0
2015-07-06 15:50:00,73.54,73.8,73.54,73.65,42490.0,73.54,73.8,73.54,73.65,42490.0
2015-07-06 15:55:00,73.65,73.71,73.6,73.67,40552.0,73.65,73.71,73.6,73.67,40552.0
2015-07-07 09:30:00,73.87,73.87,73.54,73.54,6555.0,73.87,73.87,73.54,73.54,6555.0
2015-07-07 09:35:00,73.48,73.49,73.26,73.45,6000.0,73.48,73.49,73.26,73.45,6000.0
2015-07-07 09:40:00,73.44,73.49,73.3,73.46,3476.0,73.44,73.49,73.3,73.46,3476.0
2015-07-07 09:45:00,73.44,73.48,73.21,73.38,6486.0,73.44,73.48,73.21,73.38,6486.0
2015-07-07 09:50:00,73.38,73.38,73.16,73.36,4400.0,73.38,73.38,73.16,73.36,4400.0
2015-07-07 09:55:00,73.36,73.44,73.21,73.26,11599.0,73.36,73.44,73.21,73.26,11599.0
2015-07-07 10:00:00,73.19,73.25,73.06,73.25,19380.0,73.19,73.25,73.06,73.25,19380.0
2015-07-07 10:05:00,73.25,73.25,72.87,73.0,9646.0,73.25,73.25,72.87,73.0,9646.0
2015-07-07 10:10:00,73.01,73.21,72.96,73.05,4876.0,73.01,73.21,72.96,73.05,4876.0
2015-07-07 10:15:00,72.99,73.13,72.95,73.03,4860.0,72.99,73.13,72.95,73.03,4860.0
2015-07-07 10:20:00,73.0,73.16,72.92,72.97,14941.0,73.0,73.16,72.92,72.97,14941.0
2015-07-07 10:25:00,72.95,72.96,72.7,72.9,19061.0,72.95,72.96,72.7,72.9,19061.0
2015-07-07 10:30:00,72.86,72.86,72.57,72.64,14414.0,72.86,72.86,72.57,72.64,14414.0
2015-07-07 10:35:00,72.62,72.67,72.23,72.23,11046.0,72.62,72.67,72.23,72.23,11046.0
2015-07-07 10:40:00,72.28,72.32,72.08,72.23,6850.0,72.28,72.32,72.08,72.23,6850.0
2015-07-07 10:45:00,72.29,72.78,72.21,72.78,5610.0,72.29,72.78,72.21,72.78,5610.0
2015-07-07 10:50:00,72.78,73.0,72.61,73.0,7849.0,72.78,73.0,72.61,73.0,7849.0
2015-07-07 10:55:00,72.98,73.02,72.77,72.81,20129.0,72.98,73.02,72.77,72.81,20129.0
2015-07-07 11:00:00,72.81,72.81,72.67,72.74,7017.0,72.81,72.81,72.67,72.74,7017.0
2015-07-07 11:05:00,72.77,72.79,72.65,72.69,5947.0,72.77,72.79,72.65,72.69,5947.0
2015-07-07 11:10:00,72.73,72.76,72.62,72.73,9922.0,72.73,72.76,72.62,72.73,9922.0
2015-07-07 11:15:00,72.75,73.03,72.75,72.98,9571.0,72.75,73.03,72.75,72.98,9571.0
2015-07-07 11:20:00,73.09,73.23,72.97,73.2,11117.0,73.09,73.23,72.97,73.2,11117.0
2015-07-07 11:25:00,73.2,73.22,73.01,73.03,14010.0,73.2,73.22,73.01,73.03,14010.0
2015-07-07 11:30:00,73.01,73.16,72.92,72.96,10426.0,73.01,73.16,72.92,72.96,10426.0
2015-07-07 11:35:00,72.95,73.0,72.77,72.85,14238.0,72.95,73.0,72.77,72.85,14238.0
2015-07-07 11:40:00,72.85,73.18,72.75,73.06,14957.0,72.85,73.18,72.75,73.06,14957.0
2015-07-07 11:45:00,73.05,73.11,73.02,73.02,5722.0,73.05,73.11,73.02,73.02,5722.0
2015-07-07 11:50:00,73.03,73.14,73.03,73.09,4402.0,73.03,73.14,73.03,73.09,4402.0
2015-07-07 11:55:00,73.09,73.41,73.07,73.13,7619.0,73.09,73.41,73.07,73.13,7619.0
2015-07-07 12:00:00,73.16,73.33,73.08,73.3,5853.0,73.16,73.33,73.08,73.3,5853.0
2015-07-07 12:05:00,73.3,73.35,73.15,73.26,4741.0,73.3,73.35,73.15,73.26,4741.0
2015-07-07 12:10:00,73.29,73.29,73.05,73.17,5600.0,73.29,73.29,73.05,73.17,5600.0
2015-07-07 12:15:00,73.17,73.34,73.13,73.34,7122.0,73.17,73.34,73.13,73.34,7122.0
2015-07-07 12:20:00,73.35,73.5,73.35,73.46,11925.0,73.35,73.5,73.35,73.46,11925.0
2015-07-07 12:25:00,73.47,73.53,73.42,73.42,17650.0,73.47,73.53,73.42,73.42,17650.0
2015-07-07 12:30:00,73.42,73.59,73.41,73.48,11530.0,73.42,73.59,73.41,73.48,11530.0
2015-07-07 12:35:00,73.59,73.85,73.59,73.85,14144.0,73.59,73.85,73.59,73.85,14144.0
2015-07-07 12:40:00,73.88,74.11,73.77,74.1,10650.0,73.88,74.11,73.77,74.1,10650.0
2015-07-07 12:45:00,74.09,74.23,74.09,74.23,3783.0,74.09,74.23,74.09,74.23,3783.0
2015-07-07 12:50:00,74.19,74.23,74.11,74.23,5493.0,74.19,74.23,74.11,74.23,5493.0
2015-07-07 12:55:00,74.26,74.52,74.26,74.48,15159.0,74.26,74.52,74.26,74.48,15159.0
2015-07-07 13:00:00,74.51,74.53,74.43,74.5,17291.0,74.51,74.53,74.43,74.5,17291.0
2015-07-07 13:05:00,74.52,74.59,74.4,74.53,9775.0,74.52,74.59,74.4,74.53,9775.0
2015-07-07 13:10:00,74.52,74.74,74.43,74.74,6772.0,74.52,74.74,74.43,74.74,6772.0
2015-07-07 13:15:00,74.77,74.77,74.38,74.57,9750.0,74.77,74.77,74.38,74.57,9750.0
2015-07-07 13:20:00,74.61,74.64,74.49,74.52,6970.0,74.61,74.64,74.49,74.52,6970.0
2015-07-07 13:25:00,74.48,74.66,74.46,74.63,5459.0,74.48,74.66,74.46,74.63,5459.0
2015-07-07 13:30:00,74.64,74.7,74.52,74.67,8482.0,74.64,74.7,74.52,74.67,8482.0
2015-07-07 13:35:00,74.68,74.73,74.59,74.64,3100.0,74.68,74.73,74.59,74.64,3100.0
2015-07-07 13:40:00,74.64,74.93,74.64,74.91,20959.0,74.64,74.93,74.64,74.91,20959.0
2015-07-07 13:45:00,74.98,74.99,74.79,74.92,14744.0,74.98,74.99,74.79,74.92,14744.0
2015-07-07 13:50:00,74.92,74.94,74.79,74.9,11323.0,74.92,74.94,74.79,74.9,11323.0
2015-07-07 13:55:00,74.85,74.93,74.83,74.88,17267.0,74.85,74.93,74.83,74.88,17267.0
2015-07-07 14:00:00,74.9,74.91,74.83,74.9,10450.0,74.9,74.91,74.83,74.9,10450.0
2015-07-07 14:05:00,74.9,74.91,74.82,74.9,14744.0,74.9,74.91,74.82,74.9,14744.0
2015-07-07 14:10:00,74.9,75.04,74.81,75.0,17969.0,74.9,75.04,74.81,75.0,17969.0
2015-07-07 14:15:00,75.0,75.18,74.96,75.09,28393.0,75.0,75.18,74.96,75.09,28393.0
2015-07-07 14:20:00,75.09,75.11,74.96,75.02,23325.0,75.09,75.11,74.96,75.02,23325.0
2015-07-07 14:25:00,74.98,75.05,74.94,74.97,24713.0,74.98,75.05,74.94,74.97,24713.0
2015-07-07 14:30:00,74.96,75.09,74.96,74.97,14289.0,74.96,75.09,74.96,74.97,14289.0
2015-07-07 14:35:00,74.99,75.16,74.94,75.11,8989.0,74.99,75.16,74.94,75.11,8989.0
2015-07-07 14:40:00,75.09,75.54,75.06,75.48,15260.0,75.09,75.54,75.06,75.48,15260.0
2015-07-07 14:45:00,75.5,75.68,75.45,75.65,16921.0,75.5,75.68,75.45,75.65,16921.0
2015-07-07 14:50:00,75.64,75.65,75.5,75.6,16712.0,75.64,75.65,75.5,75.6,16712.0
2015-07-07 14:55:00,75.54,75.66,75.46,75.66,9324.0,75.54,75.66,75.46,75.66,9324.0
2015-07-07 15:00:00,75.65,75.7,75.57,75.66,23031.0,75.65,75.7,75.57,75.66,23031.0
2015-07-07 15:05:00,75.7,75.75,75.6,75.65,30898.0,75.7,75.75,75.6,75.65,30898.0
2015-07-07 15:10:00,75.63,75.64,75.42,75.5,12407.0,75.63,75.64,75.42,75.5,12407.0
2015-07-07 15:15:00,75.54,75.86,75.48,75.69,49378.0,75.54,75.86,75.48,75.69,49378.0
2015-07-07 15:20:00,75.67,75.67,75.48,75.55,9454.0,75.67,75.67,75.48,75.55,9454.0
2015-07-07 15:25:00,75.58,75.62,75.36,75.42,7127.0,75.58,75.62,75.36,75.42,7127.0
2015-07-07 15:30:00,75.42,75.47,75.4,75.44,9668.0,75.42,75.47,75.4,75.44,9668.0
2015-07-07 15:35:00,75.42,75.49,75.39,75.44,19813.0,75.42,75.49,75.39,75.44,19813.0
2015-07-07 15:40:00,75.44,75.52,75.39,75.49,46487.0,75.44,75.52,75.39,75.49,46487.0
2015-07-07 15:45:00,75.5,75.59,75.48,75.54,54543.0,75.5,75.59,75.48,75.54,54543.0
2015-07-07 15:50:00,75.52,75.63,75.51,75.6,33532.0,75.52,75.63,75.51,75.6,33532.0
2015-07-07 15:55:00,75.6,75.69,75.59,75.66,57680.0,75.6,75.69,75.59,75.66,57680.0
2015-07-08 09:30:00,74.99,75.04,74.59,74.99,9004.0,74.99,75.04,74.59,74.99,9004.0
2015-07-08 09:35:00,75.3,75.85,74.91,75.56,7019.0,75.3,75.85,74.91,75.56,7019.0
2015-07-08 09:40:00,75.43,75.43,74.94,75.34,1550.0,75.43,75.43,74.94,75.34,1550.0
2015-07-08 09:45:00,75.32,75.32,74.85,74.97,6346.0,75.32,75.32,74.85,74.97,6346.0
2015-07-08 09:50:00,74.97,75.07,74.83,75.02,6682.0,74.97,75.07,74.83,75.02,6682.0
2015-07-08 09:55:00,75.01,75.43,74.98,75.25,5650.0,75.01,75.43,74.98,75.25,5650.0
2015-07-08 10:00:00,75.25,75.25,74.94,74.94,7500.0,75.25,75.25,74.94,74.94,7500.0
2015-07-08 10:05:00,74.96,75.32,74.85,75.31,5925.0,74.96,75.32,74.85,75.31,5925.0
2015-07-08 10:10:00,75.36,75.36,74.97,74.97,10150.0,75.36,75.36,74.97,74.97,10150.0
2015-07-08 10:15:00,74.94,74.94,74.66,74.71,6071.0,74.94,74.94,74.66,74.71,6071.0
2015-07-08 10:20:00,74.77,75.16,74.73,75.16,6057.0,74.77,75.16,74.73,75.16,6057.0
2015-07-08 10:25:00,75.16,75.4,75.16,75.38,6084.0,75.16,75.4,75.16,75.38,6084.0
2015-07-08 10:30:00,75.39,75.39,75.2,75.26,5099.0,75.39,75.39,75.2,75.26,5099.0
2015-07-08 10:35:00,75.25,75.66,75.18,75.66,10575.0,75.25,75.66,75.18,75.66,10575.0
2015-07-08 10:40:00,75.54,75.81,75.51,75.77,4800.0,75.54,75.81,75.51,75.77,4800.0
2015-07-08 10:45:00,75.8,75.92,75.71,75.76,22969.0,75.8,75.92,75.71,75.76,22969.0
2015-07-08 10:50:00,75.88,75.95,75.82,75.88,3400.0,75.88,75.95,75.82,75.88,3400.0
2015-07-08 10:55:00,75.87,76.04,75.81,75.87,3765.0,75.87,76.04,75.81,75.87,3765.0
2015-07-08 11:00:00,75.81,75.81,75.57,75.64,2408.0,75.81,75.81,75.57,75.64,2408.0
2015-07-08 11:05:00,75.59,75.63,75.4,75.42,2603.0,75.59,75.63,75.4,75.42,2603.0
2015-07-08 11:10:00,75.36,75.42,75.27,75.27,2197.0,75.36,75.42,75.27,75.27,2197.0
2015-07-08 11:15:00,75.23,75.29,75.19,75.29,2823.0,75.23,75.29,75.19,75.29,2823.0
2015-07-08 11:20:00,75.25,75.25,75.09,75.16,3700.0,75.25,75.25,75.09,75.16,3700.0
2015-07-08 11:25:00,75.09,75.29,75.07,75.14,4712.0,75.09,75.29,75.07,75.14,4712.0
2015-07-08 11:30:00,75.16,75.28,75.16,75.25,1849.0,75.16,75.28,75.16,75.25,1849.0
2015-07-08 11:35:00,75.27,75.28,75.2,75.28,3300.0,75.27,75.28,75.2,75.28,3300.0
2015-07-08 11:40:00,75.24,75.28,75.15,75.23,3100.0,75.24,75.28,75.15,75.23,3100.0
2015-07-08 11:45:00,75.24,75.29,75.1,75.13,6406.0,75.24,75.29,75.1,75.13,6406.0
2015-07-08 11:50:00,75.14,75.14,75.09,75.14,6500.0,75.14,75.14,75.09,75.14,6500.0
2015-07-08 11:55:00,75.12,75.23,75.03,75.23,16599.0,75.12,75.23,75.03,75.23,16599.0
2015-07-08 12:00:00,75.17,75.4,75.15,75.29,6200.0,75.17,75.4,75.15,75.29,6200.0
2015-07-08 12:05:00,75.33,75.47,75.32,75.45,6744.0,75.33,75.47,75.32,75.45,6744.0
2015-07-08 12:10:00,75.44,75.48,75.38,75.42,4998.0,75.44,75.48,75.38,75.42,4998.0
2015-07-08 12:15:00,75.39,75.45,75.34,75.34,9372.0,75.39,75.45,75.34,75.34,9372.0
2015-07-08 12:20:00,75.34,75.36,75.27,75.31,3500.0,75.34,75.36,75.27,75.31,3500.0
2015-07-08 12:25:00,75.29,75.44,75.29,75.42,1243.0,75.29,75.44,75.29,75.42,1243.0
2015-07-08 12:30:00,75.4,75.44,75.34,75.41,8334.0,75.4,75.44,75.34,75.41,8334.0
2015-07-08 12:35:00,75.38,75.4,75.24,75.24,800.0,75.38,75.4,75.24,75.24,800.0
2015-07-08 12:40:00,75.24,75.25,75.05,75.06,732.0,75.24,75.25,75.05,75.06,732.0
2015-07-08 12:45:00,75.09,75.1,74.89,75.05,7000.0,75.09,75.1,74.89,75.05,7000.0
2015-07-08 12:50:00,75.05,75.05,74.96,74.96,2695.0,75.05,75.05,74.96,74.96,2695.0
2015-07-08 12:55:00,74.99,75.26,74.9,75.2,7166.0,74.99,75.26,74.9,75.2,7166.0
2015-07-08 13:00:00,75.2,75.2,74.9,74.9,3226.0,75.2,75.2,74.9,74.9,3226.0
2015-07-08 13:05:00,74.9,74.94,74.85,74.94,2393.0,74.9,74.94,74.85,74.94,2393.0
2015-07-08 13:10:00,74.86,75.27,74.85,75.19,4250.0,74.86,75.27,74.85,75.19,4250.0
2015-07-08 13:15:00,75.08,75.21,75.06,75.15,1436.0,75.08,75.21,75.06,75.15,1436.0
2015-07-08 13:20:00,75.09,75.09,74.93,75.0,1000.0,75.09,75.09,74.93,75.0,1000.0
2015-07-08 13:25:00,74.88,75.04,74.88,75.04,2800.0,74.88,75.04,74.88,75.04,2800.0
2015-07-08 13:30:00,75.11,75.11,74.98,74.98,1954.0,75.11,75.11,74.98,74.98,1954.0
2015-07-08 13:35:00,74.98,75.11,74.98,75.05,2206.0,74.98,75.11,74.98,75.05,2206.0
2015-07-08 13:40:00,75.03,75.23,75.03,75.23,4749.0,75.03,75.23,75.03,75.23,4749.0
2015-07-08 13:45:00,75.25,75.3,75.13,75.13,2714.0,75.25,75.3,75.13,75.13,2714.0
2015-07-08 13:50:00,75.2,75.28,75.16,75.28,5000.0,75.2,75.28,75.16,75.28,5000.0
2015-07-08 13:55:00,75.29,75.39,75.25,75.29,1300.0,75.29,75.39,75.25,75.29,1300.0
2015-07-08 14:00:00,75.24,75.33,75.17,75.26,5100.0,75.24,75.33,75.17,75.26,5100.0
2015-07-08 14:05:00,75.27,75.34,75.0,75.05,1500.0,75.27,75.34,75.0,75.05,1500.0
2015-07-08 14:10:00,75.0,75.05,74.95,74.98,2300.0,75.0,75.05,74.95,74.98,2300.0
2015-07-08 14:15:00,75.05,75.13,74.97,74.97,3706.0,75.05,75.13,74.97,74.97,3706.0
2015-07-08 14:20:00,74.97,75.01,74.92,74.92,1600.0,74.97,75.01,74.92,74.92,1600.0
2015-07-08 14:25:00,74.92,75.0,74.81,75.0,4460.0,74.92,75.0,74.81,75.0,4460.0
2015-07-08 14:30:00,74.92,74.93,74.81,74.81,10050.0,74.92,74.93,74.81,74.81,10050.0
2015-07-08 14:35:00,74.76,74.82,74.74,74.74,3743.0,74.76,74.82,74.74,74.74,3743.0
2015-07-08 14:40:00,74.76,74.76,74.6,74.66,2910.0,74.76,74.76,74.6,74.66,2910.0
2015-07-08 14:45:00,74.6,74.62,74.3,74.34,13224.0,74.6,74.62,74.3,74.34,13224.0
2015-07-08 14:50:00,74.31,74.35,74.21,74.29,4909.0,74.31,74.35,74.21,74.29,4909.0
2015-07-08 14:55:00,74.27,74.46,74.26,74.26,7882.0,74.27,74.46,74.26,74.26,7882.0
2015-07-08 15:00:00,74.28,74.52,74.28,74.43,6269.0,74.28,74.52,74.28,74.43,6269.0
2015-07-08 15:05:00,74.4,74.61,74.36,74.61,7139.0,74.4,74.61,74.36,74.61,7139.0
2015-07-08 15:10:00,74.57,74.89,74.57,74.89,6495.0,74.57,74.89,74.57,74.89,6495.0
2015-07-08 15:15:00,74.83,74.85,74.65,74.65,9077.0,74.83,74.85,74.65,74.65,9077.0
2015-07-08 15:20:00,74.67,74.69,74.46,74.54,9144.0,74.67,74.69,74.46,74.54,9144.0
2015-07-08 15:25:00,74.57,74.57,74.33,74.45,6795.0,74.57,74.57,74.33,74.45,6795.0
2015-07-08 15:30:00,74.47,74.78,74.47,74.64,7513.0,74.47,74.78,74.47,74.64,7513.0
2015-07-08 15:35:00,74.62,74.8,74.52,74.73,6976.0,74.62,74.8,74.52,74.73,6976.0
2015-07-08 15:40:00,74.79,74.89,74.72,74.74,10786.0,74.79,74.89,74.72,74.74,10786.0
2015-07-08 15:45:00,74.76,74.82,74.55,74.71,11154.0,74.76,74.82,74.55,74.71,11154.0
2015-07-08 15:50:00,74.67,74.87,74.62,74.84,18375.0,74.67,74.87,74.62,74.84,18375.0
2015-07-08 15:55:00,74.86,74.9,74.77,74.8,33385.0,74.86,74.9,74.77,74.8,33385.0
2015-07-09 09:30:00,75.61,75.8,75.61,75.67,9911.0,75.61,75.8,75.61,75.67,9911.0
2015-07-09 09:35:00,75.77,76.18,75.69,76.18,16429.0,75.77,76.18,75.69,76.18,16429.0
2015-07-09 09:40:00,76.1,76.26,75.87,76.17,6650.0,76.1,76.26,75.87,76.17,6650.0
2015-07-09 09:45:00,76.17,76.26,76.0,76.12,13159.0,76.17,76.26,76.0,76.12,13159.0
2015-07-09 09:50:00,76.21,76.31,75.99,76.14,6520.0,76.21,76.31,75.99,76.14,6520.0
2015-07-09 09:55:00,76.1,76.14,75.96,76.12,10210.0,76.1,76.14,75.96,76.12,10210.0
2015-07-09 10:00:00,76.12,76.5,76.12,76.3,5760.0,76.12,76.5,76.12,76.3,5760.0
2015-07-09 10:05:00,76.42,76.42,76.33,76.42,4820.0,76.42,76.42,76.33,76.42,4820.0
2015-07-09 10:10:00,76.43,76.7,76.42,76.67,6138.0,76.43,76.7,76.42,76.67,6138.0
2015-07-09 10:15:00,76.74,76.81,76.46,76.47,5250.0,76.74,76.81,76.46,76.47,5250.0
2015-07-09 10:20:00,76.43,76.54,76.36,76.46,8109.0,76.43,76.54,76.36,76.46,8109.0
2015-07-09 10:25:00,76.42,76.53,76.28,76.42,15199.0,76.42,76.53,76.28,76.42,15199.0
2015-07-09 10:30:00,76.42,76.65,76.37,76.65,13898.0,76.42,76.65,76.37,76.65,13898.0
2015-07-09 10:35:00,76.67,76.68,76.43,76.43,6025.0,76.67,76.68,76.43,76.43,6025.0
2015-07-09 10:40:00,76.4,76.59,76.33,76.58,5045.0,76.4,76.59,76.33,76.58,5045.0
2015-07-09 10:45:00,76.56,76.64,76.49,76.58,4630.0,76.56,76.64,76.49,76.58,4630.0
2015-07-09 10:50:00,76.56,76.57,76.45,76.57,1889.0,76.56,76.57,76.45,76.57,1889.0
2015-07-09 10:55:00,76.53,76.64,76.51,76.61,2726.0,76.53,76.64,76.51,76.61,2726.0
2015-07-09 11:00:00,76.62,76.67,76.56,76.6,2900.0,76.62,76.67,76.56,76.6,2900.0
2015-07-09 11:05:00,76.6,76.76,76.55,76.7,20208.0,76.6,76.76,76.55,76.7,20208.0
2015-07-09 11:10:00,76.69,77.06,76.66,76.85,85626.0,76.69,77.06,76.66,76.85,85626.0
2015-07-09 11:15:00,76.8,76.8,76.7,76.7,23039.0,76.8,76.8,76.7,76.7,23039.0
2015-07-09 11:20:00,76.7,76.76,76.67,76.71,6000.0,76.7,76.76,76.67,76.71,6000.0
2015-07-09 11:25:00,76.71,76.72,76.63,76.65,10200.0,76.71,76.72,76.63,76.65,10200.0
2015-07-09 11:30:00,76.68,76.72,76.6,76.71,6200.0,76.68,76.72,76.6,76.71,6200.0
2015-07-09 11:35:00,76.71,76.71,76.6,76.69,17922.0,76.71,76.71,76.6,76.69,17922.0
2015-07-09 11:40:00,76.7,76.73,76.66,76.71,6220.0,76.7,76.73,76.66,76.71,6220.0
2015-07-09 11:45:00,76.66,76.81,76.66,76.73,5025.0,76.66,76.81,76.66,76.73,5025.0
2015-07-09 11:50:00,76.76,76.81,76.69,76.78,4192.0,76.76,76.81,76.69,76.78,4192.0
2015-07-09 11:55:00,76.75,76.76,76.67,76.72,12156.0,76.75,76.76,76.67,76.72,12156.0
2015-07-09 12:00:00,76.71,76.79,76.71,76.79,8807.0,76.71,76.79,76.71,76.79,8807.0
2015-07-09 12:05:00,76.79,76.79,76.71,76.74,20183.0,76.79,76.79,76.71,76.74,20183.0
2015-07-09 12:10:00,76.72,76.79,76.71,76.71,10568.0,76.72,76.79,76.71,76.71,10568.0
2015-07-09 12:15:00,76.71,76.85,76.71,76.84,7712.0,76.71,76.85,76.71,76.84,7712.0
2015-07-09 12:20:00,76.8,76.85,76.75,76.75,1314.0,76.8,76.85,76.75,76.75,1314.0
2015-07-09 12:25:00,76.72,76.78,76.71,76.76,12495.0,76.72,76.78,76.71,76.76,12495.0
2015-07-09 12:30:00,76.76,76.85,76.76,76.85,1239.0,76.76,76.85,76.76,76.85,1239.0
2015-07-09 12:35:00,76.81,76.81,76.71,76.73,8833.0,76.81,76.81,76.71,76.73,8833.0
2015-07-09 12:40:00,76.72,76.73,76.71,76.71,4924.0,76.72,76.73,76.71,76.71,4924.0
2015-07-09 12:45:00,76.71,76.8,76.71,76.72,5603.0,76.71,76.8,76.71,76.72,5603.0
2015-07-09 12:50:00,76.72,76.75,76.71,76.73,4279.0,76.72,76.75,76.71,76.73,4279.0
2015-07-09 12:55:00,76.75,76.8,76.75,76.79,3953.0,76.75,76.8,76.75,76.79,3953.0
2015-07-09 13:00:00,76.81,76.82,76.74,76.81,5747.0,76.81,76.82,76.74,76.81,5747.0
2015-07-09 13:05:00,76.83,76.83,76.67,76.67,14710.0,76.83,76.83,76.67,76.67,14710.0
2015-07-09 13:10:00,76.66,76.7,76.64,76.64,3140.0,76.66,76.7,76.64,76.64,3140.0
2015-07-09 13:15:00,76.63,76.63,76.14,76.45,67328.0,76.63,76.63,76.14,76.45,67328.0
2015-07-09 13:20:00,76.45,76.45,76.38,76.38,2200.0,76.45,76.45,76.38,76.38,2200.0
2015-07-09 13:25:00,76.42,76.46,76.3,76.42,12381.0,76.42,76.46,76.3,76.42,12381.0
2015-07-09 13:30:00,76.4,76.47,76.36,76.47,3800.0,76.4,76.47,76.36,76.47,3800.0
2015-07-09 13:35:00,76.47,76.61,76.44,76.58,18017.0,76.47,76.61,76.44,76.58,18017.0
2015-07-09 13:40:00,76.56,76.56,76.48,76.48,1414.0,76.56,76.56,76.48,76.48,1414.0
2015-07-09 13:45:00,76.5,76.52,76.46,76.49,4156.0,76.5,76.52,76.46,76.49,4156.0
2015-07-09 13:50:00,76.43,76.45,76.41,76.41,1130.0,76.43,76.45,76.41,76.41,1130.0
2015-07-09 13:55:00,76.35,76.47,76.35,76.47,5367.0,76.35,76.47,76.35,76.47,5367.0
2015-07-09 14:00:00,76.46,76.51,76.42,76.48,2600.0,76.46,76.51,76.42,76.48,2600.0
2015-07-09 14:05:00,76.49,76.52,76.45,76.49,4653.0,76.49,76.52,76.45,76.49,4653.0
2015-07-09 14:10:00,76.46,76.61,76.45,76.5,7231.0,76.46,76.61,76.45,76.5,7231.0
2015-07-09 14:15:00,76.56,76.56,76.46,76.5,2600.0,76.56,76.56,76.46,76.5,2600.0
2015-07-09 14:20:00,76.48,76.51,76.45,76.47,4624.0,76.48,76.51,76.45,76.47,4624.0
2015-07-09 14:25:00,76.49,76.49,76.32,76.34,6279.0,76.49,76.49,76.32,76.34,6279.0
2015-07-09 14:30:00,76.33,76.33,76.08,76.11,5876.0,76.33,76.33,76.08,76.11,5876.0
2015-07-09 14:35:00,76.12,76.17,76.09,76.15,5054.0,76.12,76.17,76.09,76.15,5054.0
2015-07-09 14:40:00,76.12,76.12,76.01,76.03,3100.0,76.12,76.12,76.01,76.03,3100.0
2015-07-09 14:45:00,76.06,76.11,76.02,76.09,8823.0,76.06,76.11,76.02,76.09,8823.0
2015-07-09 14:50:00,76.07,76.31,76.07,76.23,5925.0,76.07,76.31,76.07,76.23,5925.0
2015-07-09 14:55:00,76.24,76.25,76.13,76.15,4343.0,76.24,76.25,76.13,76.15,4343.0
2015-07-09 15:00:00,76.14,76.21,76.08,76.21,7011.0,76.14,76.21,76.08,76.21,7011.0
2015-07-09 15:05:00,76.25,76.3,76.19,76.3,6300.0,76.25,76.3,76.19,76.3,6300.0
2015-07-09 15:10:00,76.31,76.39,76.28,76.37,5204.0,76.31,76.39,76.28,76.37,5204.0
2015-07-09 15:15:00,76.35,76.38,76.27,76.37,7631.0,76.35,76.38,76.27,76.37,7631.0
2015-07-09 15:20:00,76.37,76.37,76.23,76.29,4912.0,76.37,76.37,76.23,76.29,4912.0
2015-07-09 15:25:00,76.3,76.36,76.25,76.31,14092.0,76.3,76.36,76.25,76.31,14092.0
2015-07-09 15:30:00,76.28,76.31,76.24,76.29,10589.0,76.28,76.31,76.24,76.29,10589.0
2015-07-09 15:35:00,76.29,76.34,76.26,76.34,12397.0,76.29,76.34,76.26,76.34,12397.0
2015-07-09 15:40:00,76.34,76.56,76.33,76.46,14389.0,76.34,76.56,76.33,76.46,14389.0
2015-07-09 15:45:00,76.46,76.46,76.33,76.39,19047.0,76.46,76.46,76.33,76.39,19047.0
2015-07-09 15:50:00,76.39,76.39,76.27,76.28,25466.0,76.39,76.39,76.27,76.28,25466.0
2015-07-09 15:55:00,76.28,76.41,76.14,76.19,33068.0,76.28,76.41,76.14,76.19,33068.0
2015-07-10 09:30:00,77.15,77.15,77.13,77.14,600.0,77.15,77.15,77.13,77.14,600.0
2015-07-10 09:35:00,77.3,77.59,77.07,77.33,17631.0,77.3,77.59,77.07,77.33,17631.0
2015-07-10 09:40:00,77.31,77.41,76.98,77.03,15875.0,77.31,77.41,76.98,77.03,15875.0
2015-07-10 09:45:00,76.9,76.94,76.64,76.74,3551.0,76.9,76.94,76.64,76.74,3551.0
2015-07-10 09:50:00,76.7,77.15,76.7,77.14,3307.0,76.7,77.15,76.7,77.14,3307.0
2015-07-10 09:55:00,77.12,77.19,76.93,76.94,3415.0,77.12,77.19,76.93,76.94,3415.0
2015-07-10 10:00:00,76.99,77.2,76.95,77.08,7600.0,76.99,77.2,76.95,77.08,7600.0
2015-07-10 10:05:00,77.12,77.18,77.04,77.08,2768.0,77.12,77.18,77.04,77.08,2768.0
2015-07-10 10:10:00,77.01,77.1,76.94,76.95,3182.0,77.01,77.1,76.94,76.95,3182.0
2015-07-10 10:15:00,77.01,77.06,76.82,76.82,2500.0,77.01,77.06,76.82,76.82,2500.0
2015-07-10 10:20:00,76.86,76.95,76.74,76.79,5686.0,76.86,76.95,76.74,76.79,5686.0
2015-07-10 10:25:00,76.83,77.01,76.74,76.99,2150.0,76.83,77.01,76.74,76.99,2150.0
2015-07-10 10:30:00,76.95,76.98,76.84,76.93,7035.0,76.95,76.98,76.84,76.93,7035.0
2015-07-10 10:35:00,76.91,76.96,76.78,76.81,3406.0,76.91,76.96,76.78,76.81,3406.0
2015-07-10 10:40:00,76.73,76.83,76.64,76.66,13666.0,76.73,76.83,76.64,76.66,13666.0
2015-07-10 10:45:00,76.62,76.79,76.62,76.72,14591.0,76.62,76.79,76.62,76.72,14591.0
2015-07-10 10:50:00,76.75,76.8,76.66,76.78,7947.0,76.75,76.8,76.66,76.78,7947.0
2015-07-10 10:55:00,76.76,76.89,76.74,76.82,11984.0,76.76,76.89,76.74,76.82,11984.0
2015-07-10 11:00:00,76.86,77.08,76.86,77.05,11751.0,76.86,77.08,76.86,77.05,11751.0
2015-07-10 11:05:00,77.0,77.15,77.0,77.04,4374.0,77.0,77.15,77.0,77.04,4374.0
2015-07-10 11:10:00,77.02,77.02,76.93,76.96,3600.0,77.02,77.02,76.93,76.96,3600.0
2015-07-10 11:15:00,76.94,77.04,76.94,77.0,2200.0,76.94,77.04,76.94,77.0,2200.0
2015-07-10 11:20:00,77.02,77.13,76.99,77.06,5235.0,77.02,77.13,76.99,77.06,5235.0
2015-07-10 11:25:00,77.02,77.02,76.89,76.92,2009.0,77.02,77.02,76.89,76.92,2009.0
2015-07-10 11:30:00,77.02,77.04,76.9,77.0,4091.0,77.02,77.04,76.9,77.0,4091.0
2015-07-10 11:35:00,77.01,77.01,76.88,76.88,1700.0,77.01,77.01,76.88,76.88,1700.0
2015-07-10 11:40:00,76.94,77.04,76.94,77.0,2500.0,76.94,77.04,76.94,77.0,2500.0
2015-07-10 11:45:00,77.01,77.16,77.0,77.14,3200.0,77.01,77.16,77.0,77.14,3200.0
2015-07-10 11:50:00,77.09,77.21,77.08,77.2,17155.0,77.09,77.21,77.08,77.2,17155.0
2015-07-10 11:55:00,77.17,77.28,77.14,77.24,31963.0,77.17,77.28,77.14,77.24,31963.0
2015-07-10 12:00:00,77.24,77.28,77.2,77.24,12183.0,77.24,77.28,77.2,77.24,12183.0
2015-07-10 12:05:00,77.25,77.3,77.15,77.15,16027.0,77.25,77.3,77.15,77.15,16027.0
2015-07-10 12:10:00,77.18,77.24,77.13,77.13,3000.0,77.18,77.24,77.13,77.13,3000.0
2015-07-10 12:15:00,77.13,77.13,76.98,76.98,1000.0,77.13,77.13,76.98,76.98,1000.0
2015-07-10 12:20:00,76.92,76.92,76.86,76.86,1200.0,76.92,76.92,76.86,76.86,1200.0
2015-07-10 12:25:00,76.85,76.89,76.77,76.77,4200.0,76.85,76.89,76.77,76.77,4200.0
2015-07-10 12:30:00,76.76,76.82,76.73,76.8,3100.0,76.76,76.82,76.73,76.8,3100.0
2015-07-10 12:35:00,76.82,76.97,76.82,76.95,3706.0,76.82,76.97,76.82,76.95,3706.0
2015-07-10 12:40:00,76.95,76.98,76.95,76.96,1219.0,76.95,76.98,76.95,76.96,1219.0
2015-07-10 12:45:00,76.92,76.98,76.91,76.94,2100.0,76.92,76.98,76.91,76.94,2100.0
2015-07-10 12:50:00,76.93,76.93,76.83,76.87,800.0,76.93,76.93,76.83,76.87,800.0
2015-07-10 12:55:00,76.87,76.94,76.87,76.94,2200.0,76.87,76.94,76.87,76.94,2200.0
2015-07-10 13:00:00,76.94,76.94,76.86,76.87,2801.0,76.94,76.94,76.86,76.87,2801.0
2015-07-10 13:05:00,76.81,76.96,76.81,76.83,2365.0,76.81,76.96,76.81,76.83,2365.0
2015-07-10 13:10:00,76.82,76.93,76.79,76.93,1300.0,76.82,76.93,76.79,76.93,1300.0
2015-07-10 13:15:00,76.94,76.98,76.87,76.96,3300.0,76.94,76.98,76.87,76.96,3300.0
2015-07-10 13:20:00,76.94,76.96,76.78,76.81,10400.0,76.94,76.96,76.78,76.81,10400.0
2015-07-10 13:25:00,76.87,76.89,76.83,76.89,2606.0,76.87,76.89,76.83,76.89,2606.0
2015-07-10 13:30:00,76.84,76.85,76.75,76.77,4400.0,76.84,76.85,76.75,76.77,4400.0
2015-07-10 13:35:00,76.77,76.82,76.73,76.76,1885.0,76.77,76.82,76.73,76.76,1885.0
2015-07-10 13:40:00,76.77,76.81,76.72,76.78,2321.0,76.77,76.81,76.72,76.78,2321.0
2015-07-10 13:45:00,76.75,76.75,76.66,76.66,1260.0,76.75,76.75,76.66,76.66,1260.0
2015-07-10 13:50:00,76.67,76.7,76.65,76.7,2706.0,76.67,76.7,76.65,76.7,2706.0
2015-07-10 13:55:00,76.68,76.76,76.68,76.74,2500.0,76.68,76.76,76.68,76.74,2500.0
2015-07-10 14:00:00,76.76,76.77,76.69,76.77,1900.0,76.76,76.77,76.69,76.77,1900.0
2015-07-10 14:05:00,76.8,76.85,76.8,76.84,2300.0,76.8,76.85,76.8,76.84,2300.0
2015-07-10 14:10:00,76.86,76.98,76.86,76.97,3905.0,76.86,76.98,76.86,76.97,3905.0
2015-07-10 14:15:00,76.98,76.98,76.85,76.86,1100.0,76.98,76.98,76.85,76.86,1100.0
2015-07-10 14:20:00,76.88,76.94,76.75,76.8,6870.0,76.88,76.94,76.75,76.8,6870.0
2015-07-10 14:25:00,76.78,76.85,76.75,76.82,5809.0,76.78,76.85,76.75,76.82,5809.0
2015-07-10 14:30:00,76.86,77.0,76.84,76.92,4137.0,76.86,77.0,76.84,76.92,4137.0
2015-07-10 14:35:00,76.92,77.07,76.92,77.07,6370.0,76.92,77.07,76.92,77.07,6370.0
2015-07-10 14:40:00,77.1,77.17,77.1,77.1,3600.0,77.1,77.17,77.1,77.1,3600.0
2015-07-10 14:45:00,77.12,77.19,77.12,77.15,6375.0,77.12,77.19,77.12,77.15,6375.0
2015-07-10 14:50:00,77.14,77.22,77.13,77.22,2900.0,77.14,77.22,77.13,77.22,2900.0
2015-07-10 14:55:00,77.17,77.21,77.09,77.12,3101.0,77.17,77.21,77.09,77.12,3101.0
2015-07-10 15:00:00,77.1,77.21,77.1,77.17,5148.0,77.1,77.21,77.1,77.17,5148.0
2015-07-10 15:05:00,77.19,77.2,77.05,77.05,2200.0,77.19,77.2,77.05,77.05,2200.0
2015-07-10 15:10:00,77.08,77.21,77.07,77.2,5454.0,77.08,77.21,77.07,77.2,5454.0
2015-07-10 15:15:00,77.19,77.3,77.16,77.23,8970.0,77.19,77.3,77.16,77.23,8970.0
2015-07-10 15:20:00,77.28,77.34,77.22,77.3,5600.0,77.28,77.34,77.22,77.3,5600.0
2015-07-10 15:25:00,77.33,77.33,77.14,77.14,6300.0,77.33,77.33,77.14,77.14,6300.0
2015-07-10 15:30:00,77.13,77.26,77.12,77.15,9310.0,77.13,77.26,77.12,77.15,9310.0
2015-07-10 15:35:00,77.15,77.15,77.01,77.03,9523.0,77.15,77.15,77.01,77.03,9523.0
2015-07-10 15:40:00,77.01,77.05,76.97,77.05,18275.0,77.01,77.05,76.97,77.05,18275.0
2015-07-10 15:45:00,77.02,77.04,76.86,76.86,22429.0,77.02,77.04,76.86,76.86,22429.0
2015-07-10 15:50:00,76.87,76.9,76.81,76.83,24184.0,76.87,76.9,76.81,76.83,24184.0
2015-07-10 15:55:00,76.82,76.83,76.7,76.72,61589.0,76.82,76.83,76.7,76.72,61589.0
2015-07-13 09:30:00,77.34,77.55,77.25,77.43,12643.0,77.34,77.55,77.25,77.43,12643.0
2015-07-13 09:35:00,77.42,77.43,76.87,77.04,6048.0,77.42,77.43,76.87,77.04,6048.0
2015-07-13 09:40:00,77.01,77.5,76.93,77.24,11210.0,77.01,77.5,76.93,77.24,11210.0
2015-07-13 09:45:00,77.28,77.3,77.08,77.09,8450.0,77.28,77.3,77.08,77.09,8450.0
2015-07-13 09:50:00,77.13,77.13,76.92,76.92,25352.0,77.13,77.13,76.92,76.92,25352.0
2015-07-13 09:55:00,76.89,76.9,76.62,76.62,5900.0,76.89,76.9,76.62,76.62,5900.0
2015-07-13 10:00:00,76.63,76.91,76.63,76.8,7500.0,76.63,76.91,76.63,76.8,7500.0
2015-07-13 10:05:00,76.79,76.79,76.25,76.59,37400.0,76.79,76.79,76.25,76.59,37400.0
2015-07-13 10:10:00,76.59,76.62,76.42,76.45,23794.0,76.59,76.62,76.42,76.45,23794.0
2015-07-13 10:15:00,76.48,76.87,76.46,76.64,14730.0,76.48,76.87,76.46,76.64,14730.0
2015-07-13 10:20:00,76.63,76.65,76.53,76.65,5503.0,76.63,76.65,76.53,76.65,5503.0
2015-07-13 10:25:00,76.6,76.72,76.38,76.39,15230.0,76.6,76.72,76.38,76.39,15230.0
2015-07-13 10:30:00,76.42,76.52,76.35,76.36,8676.0,76.42,76.52,76.35,76.36,8676.0
2015-07-13 10:35:00,76.29,76.34,76.17,76.31,11768.0,76.29,76.34,76.17,76.31,11768.0
2015-07-13 10:40:00,76.31,76.52,76.31,76.42,5900.0,76.31,76.52,76.31,76.42,5900.0
2015-07-13 10:45:00,76.39,76.65,76.35,76.64,12013.0,76.39,76.65,76.35,76.64,12013.0
2015-07-13 10:50:00,76.64,76.65,76.31,76.31,6408.0,76.64,76.65,76.31,76.31,6408.0
2015-07-13 10:55:00,76.36,76.36,76.2,76.28,12626.0,76.36,76.36,76.2,76.28,12626.0
2015-07-13 11:00:00,76.26,76.29,76.14,76.23,14560.0,76.26,76.29,76.14,76.23,14560.0
2015-07-13 11:05:00,76.23,76.3,76.16,76.27,10818.0,76.23,76.3,76.16,76.27,10818.0
2015-07-13 11:10:00,76.24,76.26,75.95,75.96,20793.0,76.24,76.26,75.95,75.96,20793.0
2015-07-13 11:15:00,75.97,76.13,75.97,76.09,6830.0,75.97,76.13,75.97,76.09,6830.0
2015-07-13 11:20:00,76.13,76.13,75.81,76.0,12185.0,76.13,76.13,75.81,76.0,12185.0
2015-07-13 11:25:00,75.96,76.24,75.96,76.06,7300.0,75.96,76.24,75.96,76.06,7300.0
2015-07-13 11:30:00,76.1,76.22,76.01,76.22,7065.0,76.1,76.22,76.01,76.22,7065.0
2015-07-13 11:35:00,76.25,76.32,76.17,76.21,4806.0,76.25,76.32,76.17,76.21,4806.0
2015-07-13 11:40:00,76.16,76.21,76.04,76.12,7621.0,76.16,76.21,76.04,76.12,7621.0
2015-07-13 11:45:00,76.12,76.22,76.12,76.18,3668.0,76.12,76.22,76.12,76.18,3668.0
2015-07-13 11:50:00,76.24,76.33,76.24,76.3,6633.0,76.24,76.33,76.24,76.3,6633.0
2015-07-13 11:55:00,76.3,76.32,76.28,76.3,8819.0,76.3,76.32,76.28,76.3,8819.0
2015-07-13 12:00:00,76.28,76.31,76.24,76.29,6590.0,76.28,76.31,76.24,76.29,6590.0
2015-07-13 12:05:00,76.29,76.33,76.25,76.31,9738.0,76.29,76.33,76.25,76.31,9738.0
2015-07-13 12:10:00,76.31,76.34,76.25,76.25,10455.0,76.31,76.34,76.25,76.25,10455.0
2015-07-13 12:15:00,76.27,76.29,76.02,76.02,5479.0,76.27,76.29,76.02,76.02,5479.0
2015-07-13 12:20:00,75.99,76.22,75.99,76.22,8407.0,75.99,76.22,75.99,76.22,8407.0
2015-07-13 12:25:00,76.24,76.39,76.24,76.33,2000.0,76.24,76.39,76.24,76.33,2000.0
2015-07-13 12:30:00,76.37,76.37,76.19,76.36,6000.0,76.37,76.37,76.19,76.36,6000.0
2015-07-13 12:35:00,76.36,76.44,76.35,76.38,4119.0,76.36,76.44,76.35,76.38,4119.0
2015-07-13 12:40:00,76.4,76.41,76.27,76.34,5506.0,76.4,76.41,76.27,76.34,5506.0
2015-07-13 12:45:00,76.37,76.43,76.31,76.43,7538.0,76.37,76.43,76.31,76.43,7538.0
2015-07-13 12:50:00,76.41,76.44,76.28,76.42,6836.0,76.41,76.44,76.28,76.42,6836.0
2015-07-13 12:55:00,76.42,76.6,76.42,76.56,8755.0,76.42,76.6,76.42,76.56,8755.0
2015-07-13 13:00:00,76.56,76.57,76.47,76.52,7046.0,76.56,76.57,76.47,76.52,7046.0
2015-07-13 13:05:00,76.57,76.57,76.5,76.5,8692.0,76.57,76.57,76.5,76.5,8692.0
2015-07-13 13:10:00,76.5,76.52,76.43,76.47,3288.0,76.5,76.52,76.43,76.47,3288.0
2015-07-13 13:15:00,76.51,76.56,76.49,76.52,8090.0,76.51,76.56,76.49,76.52,8090.0
2015-07-13 13:20:00,76.55,76.73,76.55,76.73,4450.0,76.55,76.73,76.55,76.73,4450.0
2015-07-13 13:25:00,76.73,76.82,76.72,76.8,18100.0,76.73,76.82,76.72,76.8,18100.0
2015-07-13 13:30:00,76.81,76.86,76.76,76.76,7915.0,76.81,76.86,76.76,76.76,7915.0
2015-07-13 13:35:00,76.76,76.76,76.64,76.67,3500.0,76.76,76.76,76.64,76.67,3500.0
2015-07-13 13:40:00,76.67,76.78,76.67,76.78,7300.0,76.67,76.78,76.67,76.78,7300.0
2015-07-13 13:45:00,76.76,76.8,76.61,76.62,5399.0,76.76,76.8,76.61,76.62,5399.0
2015-07-13 13:50:00,76.62,76.72,76.62,76.7,5671.0,76.62,76.72,76.62,76.7,5671.0
2015-07-13 13:55:00,76.7,76.75,76.65,76.68,13800.0,76.7,76.75,76.65,76.68,13800.0
2015-07-13 14:00:00,76.64,76.71,76.6,76.7,6002.0,76.64,76.71,76.6,76.7,6002.0
2015-07-13 14:05:00,76.69,76.7,76.57,76.6,29400.0,76.69,76.7,76.57,76.6,29400.0
2015-07-13 14:10:00,76.61,76.75,76.6,76.74,4531.0,76.61,76.75,76.6,76.74,4531.0
2015-07-13 14:15:00,76.75,76.75,76.72,76.72,5305.0,76.75,76.75,76.72,76.72,5305.0
2015-07-13 14:20:00,76.72,76.79,76.72,76.72,6500.0,76.72,76.79,76.72,76.72,6500.0
2015-07-13 14:25:00,76.72,76.72,76.51,76.51,8581.0,76.72,76.72,76.51,76.51,8581.0
2015-07-13 14:30:00,76.51,76.59,76.47,76.57,9925.0,76.51,76.59,76.47,76.57,9925.0
2015-07-13 14:35:00,76.58,76.6,76.55,76.58,5298.0,76.58,76.6,76.55,76.58,5298.0
2015-07-13 14:40:00,76.56,76.65,76.53,76.62,4800.0,76.56,76.65,76.53,76.62,4800.0
2015-07-13 14:45:00,76.64,76.68,76.63,76.68,4762.0,76.64,76.68,76.63,76.68,4762.0
2015-07-13 14:50:00,76.69,76.73,76.61,76.61,10516.0,76.69,76.73,76.61,76.61,10516.0
2015-07-13 14:55:00,76.63,76.72,76.61,76.61,13699.0,76.63,76.72,76.61,76.61,13699.0
2015-07-13 15:00:00,76.6,76.67,76.59,76.66,10348.0,76.6,76.67,76.59,76.66,10348.0
2015-07-13 15:05:00,76.67,76.7,76.57,76.62,8306.0,76.67,76.7,76.57,76.62,8306.0
2015-07-13 15:10:00,76.64,76.66,76.57,76.61,9487.0,76.64,76.66,76.57,76.61,9487.0
2015-07-13 15:15:00,76.61,76.66,76.58,76.63,23465.0,76.61,76.66,76.58,76.63,23465.0
2015-07-13 15:20:00,76.65,76.73,76.63,76.71,14067.0,76.65,76.73,76.63,76.71,14067.0
2015-07-13 15:25:00,76.74,76.81,76.71,76.81,8190.0,76.74,76.81,76.71,76.81,8190.0
2015-07-13 15:30:00,76.81,76.82,76.69,76.7,12278.0,76.81,76.82,76.69,76.7,12278.0
2015-07-13 15:35:00,76.72,76.79,76.72,76.76,11495.0,76.72,76.79,76.72,76.76,11495.0
2015-07-13 15:40:00,76.76,76.84,76.75,76.78,18001.0,76.76,76.84,76.75,76.78,18001.0
2015-07-13 15:45:00,76.78,76.79,76.69,76.71,27415.0,76.78,76.79,76.69,76.71,27415.0
2015-07-13 15:50:00,76.72,76.81,76.71,76.76,25941.0,76.72,76.81,76.71,76.76,25941.0
2015-07-13 15:55:00,76.76,76.76,76.54,76.61,68982.0,76.76,76.76,76.54,76.61,68982.0
2015-07-14 09:30:00,76.7,77.04,76.7,77.04,5180.0,76.7,77.04,76.7,77.04,5180.0
2015-07-14 09:35:00,77.03,77.86,77.03,77.77,26557.0,77.03,77.86,77.03,77.77,26557.0
2015-07-14 09:40:00,77.77,78.53,77.71,78.51,28536.0,77.77,78.53,77.71,78.51,28536.0
2015-07-14 09:45:00,78.46,78.84,78.19,78.64,16976.0,78.46,78.84,78.19,78.64,16976.0
2015-07-14 09:50:00,78.64,78.85,78.61,78.72,8350.0,78.64,78.85,78.61,78.72,8350.0
2015-07-14 09:55:00,78.68,78.8,78.41,78.47,14369.0,78.68,78.8,78.41,78.47,14369.0
2015-07-14 10:00:00,78.45,78.58,78.24,78.29,18826.0,78.45,78.58,78.24,78.29,18826.0
2015-07-14 10:05:00,78.34,78.38,78.14,78.17,4507.0,78.34,78.38,78.14,78.17,4507.0
2015-07-14 10:10:00,78.09,78.41,78.0,78.37,18397.0,78.09,78.41,78.0,78.37,18397.0
2015-07-14 10:15:00,78.35,78.41,78.31,78.37,16954.0,78.35,78.41,78.31,78.37,16954.0
2015-07-14 10:20:00,78.4,78.41,78.08,78.08,9139.0,78.4,78.41,78.08,78.08,9139.0
2015-07-14 10:25:00,78.08,78.16,78.03,78.12,5325.0,78.08,78.16,78.03,78.12,5325.0
2015-07-14 10:30:00,78.16,78.34,78.15,78.34,5200.0,78.16,78.34,78.15,78.34,5200.0
2015-07-14 10:35:00,78.36,78.53,78.36,78.51,9454.0,78.36,78.53,78.36,78.51,9454.0
2015-07-14 10:40:00,78.53,78.57,78.45,78.56,5500.0,78.53,78.57,78.45,78.56,5500.0
2015-07-14 10:45:00,78.63,78.78,78.54,78.76,16239.0,78.63,78.78,78.54,78.76,16239.0
2015-07-14 10:50:00,78.77,78.78,78.57,78.57,11942.0,78.77,78.78,78.57,78.57,11942.0
2015-07-14 10:55:00,78.63,78.66,78.32,78.32,8300.0,78.63,78.66,78.32,78.32,8300.0
2015-07-14 11:00:00,78.32,78.32,78.14,78.26,13973.0,78.32,78.32,78.14,78.26,13973.0
2015-07-14 11:05:00,78.27,78.31,78.14,78.14,4929.0,78.27,78.31,78.14,78.14,4929.0
2015-07-14 11:10:00,78.15,78.23,78.1,78.2,8073.0,78.15,78.23,78.1,78.2,8073.0
2015-07-14 11:15:00,78.22,78.27,78.15,78.22,9587.0,78.22,78.27,78.15,78.22,9587.0
2015-07-14 11:20:00,78.2,78.24,78.11,78.11,5300.0,78.2,78.24,78.11,78.11,5300.0
2015-07-14 11:25:00,78.14,78.29,78.12,78.2,8384.0,78.14,78.29,78.12,78.2,8384.0
2015-07-14 11:30:00,78.2,78.25,78.15,78.16,5500.0,78.2,78.25,78.15,78.16,5500.0
2015-07-14 11:35:00,78.17,78.19,78.14,78.14,8297.0,78.17,78.19,78.14,78.14,8297.0
2015-07-14 11:40:00,78.19,78.24,78.14,78.24,12933.0,78.19,78.24,78.14,78.24,12933.0
2015-07-14 11:45:00,78.22,78.27,78.16,78.22,8689.0,78.22,78.27,78.16,78.22,8689.0
2015-07-14 11:50:00,78.28,78.29,78.17,78.29,7533.0,78.28,78.29,78.17,78.29,7533.0
2015-07-14 11:55:00,78.28,78.28,78.13,78.16,3900.0,78.28,78.28,78.13,78.16,3900.0
2015-07-14 12:00:00,78.19,78.21,78.1,78.15,2751.0,78.19,78.21,78.1,78.15,2751.0
2015-07-14 12:05:00,78.14,78.16,78.08,78.08,13200.0,78.14,78.16,78.08,78.08,13200.0
2015-07-14 12:10:00,78.11,78.15,78.08,78.13,4700.0,78.11,78.15,78.08,78.13,4700.0
2015-07-14 12:15:00,78.09,78.09,77.94,77.95,5900.0,78.09,78.09,77.94,77.95,5900.0
2015-07-14 12:20:00,77.93,77.93,77.79,77.82,5649.0,77.93,77.93,77.79,77.82,5649.0
2015-07-14 12:25:00,77.84,77.94,77.82,77.83,6416.0,77.84,77.94,77.82,77.83,6416.0
2015-07-14 12:30:00,77.81,77.85,77.64,77.64,11698.0,77.81,77.85,77.64,77.64,11698.0
2015-07-14 12:35:00,77.66,77.74,77.65,77.71,6165.0,77.66,77.74,77.65,77.71,6165.0
2015-07-14 12:40:00,77.74,77.76,77.65,77.67,8498.0,77.74,77.76,77.65,77.67,8498.0
2015-07-14 12:45:00,77.64,77.68,77.52,77.53,15319.0,77.64,77.68,77.52,77.53,15319.0
2015-07-14 12:50:00,77.56,77.58,77.4,77.4,18255.0,77.56,77.58,77.4,77.4,18255.0
2015-07-14 12:55:00,77.43,77.5,77.36,77.5,10730.0,77.43,77.5,77.36,77.5,10730.0
2015-07-14 13:00:00,77.51,77.52,77.36,77.47,11050.0,77.51,77.52,77.36,77.47,11050.0
2015-07-14 13:05:00,77.47,77.61,77.47,77.61,3534.0,77.47,77.61,77.47,77.61,3534.0
2015-07-14 13:10:00,77.62,77.8,77.61,77.76,3456.0,77.62,77.8,77.61,77.76,3456.0
2015-07-14 13:15:00,77.79,77.81,77.73,77.73,7230.0,77.79,77.81,77.73,77.73,7230.0
2015-07-14 13:20:00,77.74,77.74,77.56,77.56,4300.0,77.74,77.74,77.56,77.56,4300.0
2015-07-14 13:25:00,77.61,77.69,77.59,77.65,10460.0,77.61,77.69,77.59,77.65,10460.0
2015-07-14 13:30:00,77.69,77.7,77.64,77.64,3400.0,77.69,77.7,77.64,77.64,3400.0
2015-07-14 13:35:00,77.63,77.63,77.47,77.52,13923.0,77.63,77.63,77.47,77.52,13923.0
2015-07-14 13:40:00,77.52,77.56,77.4,77.45,9000.0,77.52,77.56,77.4,77.45,9000.0
2015-07-14 13:45:00,77.43,77.52,77.36,77.47,9890.0,77.43,77.52,77.36,77.47,9890.0
2015-07-14 13:50:00,77.44,77.44,77.37,77.37,3000.0,77.44,77.44,77.37,77.37,3000.0
2015-07-14 13:55:00,77.36,77.43,77.36,77.43,3928.0,77.36,77.43,77.36,77.43,3928.0
2015-07-14 14:00:00,77.43,77.6,77.37,77.37,4702.0,77.43,77.6,77.37,77.37,4702.0
2015-07-14 14:05:00,77.41,77.48,77.36,77.47,6200.0,77.41,77.48,77.36,77.47,6200.0
2015-07-14 14:10:00,77.51,77.6,77.51,77.58,2300.0,77.51,77.6,77.51,77.58,2300.0
2015-07-14 14:15:00,77.6,77.6,77.54,77.54,4500.0,77.6,77.6,77.54,77.54,4500.0
2015-07-14 14:20:00,77.52,77.6,77.52,77.56,4686.0,77.52,77.6,77.52,77.56,4686.0
2015-07-14 14:25:00,77.6,77.6,77.48,77.49,14517.0,77.6,77.6,77.48,77.49,14517.0
2015-07-14 14:30:00,77.51,77.56,77.47,77.49,7479.0,77.51,77.56,77.47,77.49,7479.0
2015-07-14 14:35:00,77.46,77.47,77.35,77.39,9919.0,77.46,77.47,77.35,77.39,9919.0
2015-07-14 14:40:00,77.42,77.58,77.41,77.46,7518.0,77.42,77.58,77.41,77.46,7518.0
2015-07-14 14:45:00,77.42,77.46,77.35,77.35,9130.0,77.42,77.46,77.35,77.35,9130.0
2015-07-14 14:50:00,77.35,77.39,77.33,77.39,9699.0,77.35,77.39,77.33,77.39,9699.0
2015-07-14 14:55:00,77.34,77.59,77.34,77.56,5134.0,77.34,77.59,77.34,77.56,5134.0
2015-07-14 15:00:00,77.59,77.77,77.56,77.75,7903.0,77.59,77.77,77.56,77.75,7903.0
2015-07-14 15:05:00,77.77,77.78,77.71,77.71,5801.0,77.77,77.78,77.71,77.71,5801.0
2015-07-14 15:10:00,77.7,77.74,77.64,77.66,5497.0,77.7,77.74,77.64,77.66,5497.0
2015-07-14 15:15:00,77.68,77.72,77.58,77.58,11029.0,77.68,77.72,77.58,77.58,11029.0
2015-07-14 15:20:00,77.59,77.59,77.5,77.51,9648.0,77.59,77.59,77.5,77.51,9648.0
2015-07-14 15:25:00,77.52,77.57,77.49,77.5,15199.0,77.52,77.57,77.49,77.5,15199.0
2015-07-14 15:30:00,77.49,77.54,77.43,77.51,20317.0,77.49,77.54,77.43,77.51,20317.0
2015-07-14 15:35:00,77.47,77.51,77.43,77.5,18945.0,77.47,77.51,77.43,77.5,18945.0
2015-07-14 15:40:00,77.51,77.56,77.48,77.51,13503.0,77.51,77.56,77.48,77.51,13503.0
2015-07-14 15:45:00,77.53,77.6,77.53,77.57,17816.0,77.53,77.6,77.53,77.57,17816.0
2015-07-14 15:50:00,77.58,77.6,77.47,77.48,29330.0,77.58,77.6,77.47,77.48,29330.0
2015-07-14 15:55:00,77.48,77.53,77.4,77.42,57589.0,77.48,77.53,77.4,77.42,57589.0
2015-07-15 09:30:00,77.6,77.83,76.96,77.59,15578.0,77.6,77.83,76.96,77.59,15578.0
2015-07-15 09:35:00,77.66,77.94,77.37,77.88,11508.0,77.66,77.94,77.37,77.88,11508.0
2015-07-15 09:40:00,77.95,78.03,77.81,78.03,8800.0,77.95,78.03,77.81,78.03,8800.0
2015-07-15 09:45:00,78.02,78.17,77.93,77.97,5247.0,78.02,78.17,77.93,77.97,5247.0
2015-07-15 09:50:00,77.94,78.14,77.87,78.05,13568.0,77.94,78.14,77.87,78.05,13568.0
2015-07-15 09:55:00,78.03,78.42,78.03,78.34,6906.0,78.03,78.42,78.03,78.34,6906.0
2015-07-15 10:00:00,78.26,78.28,78.0,78.01,43438.0,78.26,78.28,78.0,78.01,43438.0
2015-07-15 10:05:00,78.01,78.25,77.94,78.2,36442.0,78.01,78.25,77.94,78.2,36442.0
2015-07-15 10:10:00,78.19,78.26,78.09,78.17,29524.0,78.19,78.26,78.09,78.17,29524.0
2015-07-15 10:15:00,78.2,78.25,78.09,78.15,4664.0,78.2,78.25,78.09,78.15,4664.0
2015-07-15 10:20:00,78.15,78.18,78.1,78.13,6200.0,78.15,78.18,78.1,78.13,6200.0
2015-07-15 10:25:00,78.18,78.24,78.13,78.2,3150.0,78.18,78.24,78.13,78.2,3150.0
2015-07-15 10:30:00,78.15,78.19,78.1,78.15,6523.0,78.15,78.19,78.1,78.15,6523.0
2015-07-15 10:35:00,78.17,78.19,78.13,78.17,3800.0,78.17,78.19,78.13,78.17,3800.0
2015-07-15 10:40:00,78.2,78.2,78.12,78.19,2050.0,78.2,78.2,78.12,78.19,2050.0
2015-07-15 10:45:00,78.14,78.2,78.14,78.19,7053.0,78.14,78.2,78.14,78.19,7053.0
2015-07-15 10:50:00,78.2,78.25,78.2,78.23,4176.0,78.2,78.25,78.2,78.23,4176.0
2015-07-15 10:55:00,78.21,78.26,78.11,78.11,10809.0,78.21,78.26,78.11,78.11,10809.0
2015-07-15 11:00:00,78.16,78.24,78.14,78.22,7497.0,78.16,78.24,78.14,78.22,7497.0
2015-07-15 11:05:00,78.23,78.23,78.11,78.2,9167.0,78.23,78.23,78.11,78.2,9167.0
2015-07-15 11:10:00,78.2,78.22,78.15,78.16,2342.0,78.2,78.22,78.15,78.16,2342.0
2015-07-15 11:15:00,78.12,78.15,78.09,78.11,8949.0,78.12,78.15,78.09,78.11,8949.0
2015-07-15 11:20:00,78.09,78.13,77.98,77.98,15900.0,78.09,78.13,77.98,77.98,15900.0
2015-07-15 11:25:00,77.97,77.97,77.76,77.77,2200.0,77.97,77.97,77.76,77.77,2200.0
2015-07-15 11:30:00,77.76,77.76,77.64,77.64,9177.0,77.76,77.76,77.64,77.64,9177.0
2015-07-15 11:35:00,77.63,77.84,77.57,77.84,9877.0,77.63,77.84,77.57,77.84,9877.0
2015-07-15 11:40:00,77.88,77.9,77.78,77.9,8770.0,77.88,77.9,77.78,77.9,8770.0
2015-07-15 11:45:00,77.88,77.9,77.81,77.85,10100.0,77.88,77.9,77.81,77.85,10100.0
2015-07-15 11:50:00,77.85,77.86,77.79,77.83,15100.0,77.85,77.86,77.79,77.83,15100.0
2015-07-15 11:55:00,77.81,77.86,77.78,77.85,15650.0,77.81,77.86,77.78,77.85,15650.0
2015-07-15 12:00:00,77.85,77.86,77.74,77.79,8858.0,77.85,77.86,77.74,77.79,8858.0
2015-07-15 12:05:00,77.79,77.9,77.78,77.81,21036.0,77.79,77.9,77.78,77.81,21036.0
2015-07-15 12:10:00,77.82,77.82,77.73,77.75,5716.0,77.82,77.82,77.73,77.75,5716.0
2015-07-15 12:15:00,77.75,77.77,77.68,77.77,7354.0,77.75,77.77,77.68,77.77,7354.0
2015-07-15 12:20:00,77.77,77.86,77.77,77.84,7302.0,77.77,77.86,77.77,77.84,7302.0
2015-07-15 12:25:00,77.84,77.85,77.81,77.83,5241.0,77.84,77.85,77.81,77.83,5241.0
2015-07-15 12:30:00,77.82,77.85,77.78,77.79,5929.0,77.82,77.85,77.78,77.79,5929.0
2015-07-15 12:35:00,77.77,77.77,77.77,77.77,200.0,77.77,77.77,77.77,77.77,200.0
2015-07-15 12:40:00,77.78,77.83,77.75,77.83,5481.0,77.78,77.83,77.75,77.83,5481.0
2015-07-15 12:45:00,77.81,77.81,77.74,77.76,1849.0,77.81,77.81,77.74,77.76,1849.0
2015-07-15 12:50:00,77.76,77.76,77.63,77.65,6131.0,77.76,77.76,77.63,77.65,6131.0
2015-07-15 12:55:00,77.69,77.72,77.65,77.7,8289.0,77.69,77.72,77.65,77.7,8289.0
2015-07-15 13:00:00,77.7,77.71,77.59,77.59,5188.0,77.7,77.71,77.59,77.59,5188.0
2015-07-15 13:05:00,77.6,77.64,77.49,77.49,4770.0,77.6,77.64,77.49,77.49,4770.0
2015-07-15 13:10:00,77.5,77.54,77.48,77.5,10866.0,77.5,77.54,77.48,77.5,10866.0
2015-07-15 13:15:00,77.51,77.56,77.45,77.53,6202.0,77.51,77.56,77.45,77.53,6202.0
2015-07-15 13:20:00,77.57,77.57,77.53,77.53,3200.0,77.57,77.57,77.53,77.53,3200.0
2015-07-15 13:25:00,77.53,77.55,77.44,77.47,6285.0,77.53,77.55,77.44,77.47,6285.0
2015-07-15 13:30:00,77.47,77.5,77.44,77.5,3891.0,77.47,77.5,77.44,77.5,3891.0
2015-07-15 13:35:00,77.51,77.55,77.46,77.48,6071.0,77.51,77.55,77.46,77.48,6071.0
2015-07-15 13:40:00,77.49,77.52,77.46,77.47,8486.0,77.49,77.52,77.46,77.47,8486.0
2015-07-15 13:45:00,77.48,77.5,77.47,77.48,9010.0,77.48,77.5,77.47,77.48,9010.0
2015-07-15 13:50:00,77.47,77.51,77.47,77.48,6190.0,77.47,77.51,77.47,77.48,6190.0
2015-07-15 13:55:00,77.49,77.52,77.49,77.49,1648.0,77.49,77.52,77.49,77.49,1648.0
2015-07-15 14:00:00,77.47,77.51,77.47,77.5,9401.0,77.47,77.51,77.47,77.5,9401.0
2015-07-15 14:05:00,77.5,77.53,77.49,77.52,4717.0,77.5,77.53,77.49,77.52,4717.0
2015-07-15 14:10:00,77.52,77.72,77.52,77.69,11000.0,77.52,77.72,77.52,77.69,11000.0
2015-07-15 14:15:00,77.67,77.75,77.65,77.7,6349.0,77.67,77.75,77.65,77.7,6349.0
2015-07-15 14:20:00,77.71,77.74,77.66,77.67,8493.0,77.71,77.74,77.66,77.67,8493.0
2015-07-15 14:25:00,77.67,77.74,77.63,77.69,8949.0,77.67,77.74,77.63,77.69,8949.0
2015-07-15 14:30:00,77.69,77.72,77.66,77.71,11873.0,77.69,77.72,77.66,77.71,11873.0
2015-07-15 14:35:00,77.71,77.71,77.61,77.64,17849.0,77.71,77.71,77.61,77.64,17849.0
2015-07-15 14:40:00,77.64,77.67,77.59,77.61,6226.0,77.64,77.67,77.59,77.61,6226.0
2015-07-15 14:45:00,77.56,77.6,77.51,77.53,2000.0,77.56,77.6,77.51,77.53,2000.0
2015-07-15 14:50:00,77.53,77.55,77.45,77.55,6098.0,77.53,77.55,77.45,77.55,6098.0
2015-07-15 14:55:00,77.36,77.45,77.33,77.4,13490.0,77.36,77.45,77.33,77.4,13490.0
2015-07-15 15:00:00,77.36,77.55,77.35,77.55,11313.0,77.36,77.55,77.35,77.55,11313.0
2015-07-15 15:05:00,77.54,77.57,77.5,77.56,5251.0,77.54,77.57,77.5,77.56,5251.0
2015-07-15 15:10:00,77.54,77.58,77.49,77.52,5897.0,77.54,77.58,77.49,77.52,5897.0
2015-07-15 15:15:00,77.52,77.56,77.51,77.54,8394.0,77.52,77.56,77.51,77.54,8394.0
2015-07-15 15:20:00,77.54,77.58,77.52,77.57,8500.0,77.54,77.58,77.52,77.57,8500.0
2015-07-15 15:25:00,77.57,77.65,77.57,77.6,12158.0,77.57,77.65,77.57,77.6,12158.0
2015-07-15 15:30:00,77.58,77.71,77.58,77.67,9492.0,77.58,77.71,77.58,77.67,9492.0
2015-07-15 15:35:00,77.67,77.68,77.62,77.63,13550.0,77.67,77.68,77.62,77.63,13550.0
2015-07-15 15:40:00,77.63,77.63,77.54,77.57,16317.0,77.63,77.63,77.54,77.57,16317.0
2015-07-15 15:45:00,77.57,77.59,77.54,77.56,23008.0,77.57,77.59,77.54,77.56,23008.0
2015-07-15 15:50:00,77.56,77.59,77.5,77.59,24843.0,77.56,77.59,77.5,77.59,24843.0
2015-07-15 15:55:00,77.61,77.62,77.49,77.57,45639.0,77.61,77.62,77.49,77.57,45639.0
2015-07-16 09:30:00,78.15,78.15,77.9,77.9,5294.0,78.15,78.15,77.9,77.9,5294.0
2015-07-16 09:35:00,77.89,77.98,77.83,77.97,4393.0,77.89,77.98,77.83,77.97,4393.0
2015-07-16 09:40:00,78.11,78.11,77.93,78.0,5120.0,78.11,78.11,77.93,78.0,5120.0
2015-07-16 09:45:00,78.03,78.38,77.99,78.33,11771.0,78.03,78.38,77.99,78.33,11771.0
2015-07-16 09:50:00,78.34,78.43,78.34,78.4,4200.0,78.34,78.43,78.34,78.4,4200.0
2015-07-16 09:55:00,78.38,78.41,78.33,78.33,2900.0,78.38,78.41,78.33,78.33,2900.0
2015-07-16 10:00:00,78.38,78.38,78.03,78.21,9600.0,78.38,78.38,78.03,78.21,9600.0
2015-07-16 10:05:00,78.13,78.19,77.99,77.99,3948.0,78.13,78.19,77.99,77.99,3948.0
2015-07-16 10:10:00,78.03,78.15,77.92,78.03,6187.0,78.03,78.15,77.92,78.03,6187.0
2015-07-16 10:15:00,78.1,78.35,78.1,78.3,3748.0,78.1,78.35,78.1,78.3,3748.0
2015-07-16 10:20:00,78.28,78.62,78.27,78.61,9753.0,78.28,78.62,78.27,78.61,9753.0
2015-07-16 10:25:00,78.61,78.67,78.54,78.6,7032.0,78.61,78.67,78.54,78.6,7032.0
2015-07-16 10:30:00,78.58,78.62,78.39,78.39,2505.0,78.58,78.62,78.39,78.39,2505.0
2015-07-16 10:35:00,78.39,78.43,78.05,78.05,12171.0,78.39,78.43,78.05,78.05,12171.0
2015-07-16 10:40:00,78.05,78.18,78.05,78.18,10561.0,78.05,78.18,78.05,78.18,10561.0
2015-07-16 10:45:00,78.18,78.39,78.18,78.39,1200.0,78.18,78.39,78.18,78.39,1200.0
2015-07-16 10:50:00,78.39,78.56,78.39,78.45,4700.0,78.39,78.56,78.39,78.45,4700.0
2015-07-16 10:55:00,78.48,78.48,78.36,78.42,5068.0,78.48,78.48,78.36,78.42,5068.0
2015-07-16 11:00:00,78.44,78.53,78.38,78.53,3340.0,78.44,78.53,78.38,78.53,3340.0
2015-07-16 11:05:00,78.55,78.81,78.52,78.61,4350.0,78.55,78.81,78.52,78.61,4350.0
2015-07-16 11:10:00,78.64,78.68,78.6,78.67,3400.0,78.64,78.68,78.6,78.67,3400.0
2015-07-16 11:15:00,78.69,78.78,78.65,78.78,4350.0,78.69,78.78,78.65,78.78,4350.0
2015-07-16 11:20:00,78.79,78.93,78.79,78.88,9187.0,78.79,78.93,78.79,78.88,9187.0
2015-07-16 11:25:00,78.88,78.94,78.84,78.87,3500.0,78.88,78.94,78.84,78.87,3500.0
2015-07-16 11:30:00,78.87,79.06,78.87,79.02,11301.0,78.87,79.06,78.87,79.02,11301.0
2015-07-16 11:35:00,79.03,79.15,78.97,79.01,5200.0,79.03,79.15,78.97,79.01,5200.0
2015-07-16 11:40:00,78.97,79.02,78.83,78.83,6407.0,78.97,79.02,78.83,78.83,6407.0
2015-07-16 11:45:00,78.86,78.92,78.83,78.92,3817.0,78.86,78.92,78.83,78.92,3817.0
2015-07-16 11:50:00,78.99,79.12,78.99,79.1,2200.0,78.99,79.12,78.99,79.1,2200.0
2015-07-16 11:55:00,79.1,79.11,79.04,79.04,5800.0,79.1,79.11,79.04,79.04,5800.0
2015-07-16 12:00:00,79.03,79.03,78.96,79.02,13360.0,79.03,79.03,78.96,79.02,13360.0
2015-07-16 12:05:00,78.99,79.05,78.99,79.02,8782.0,78.99,79.05,78.99,79.02,8782.0
2015-07-16 12:10:00,79.03,79.11,79.03,79.04,4600.0,79.03,79.11,79.03,79.04,4600.0
2015-07-16 12:15:00,79.08,79.11,78.97,78.98,6811.0,79.08,79.11,78.97,78.98,6811.0
2015-07-16 12:20:00,78.98,79.13,78.98,79.03,3600.0,78.98,79.13,78.98,79.03,3600.0
2015-07-16 12:25:00,79.03,79.07,78.92,78.93,9800.0,79.03,79.07,78.92,78.93,9800.0
2015-07-16 12:30:00,78.95,78.98,78.91,78.98,2605.0,78.95,78.98,78.91,78.98,2605.0
2015-07-16 12:35:00,79.0,79.02,78.94,78.97,3996.0,79.0,79.02,78.94,78.97,3996.0
2015-07-16 12:40:00,78.94,78.97,78.93,78.95,2900.0,78.94,78.97,78.93,78.95,2900.0
2015-07-16 12:45:00,78.93,79.01,78.92,79.01,4780.0,78.93,79.01,78.92,79.01,4780.0
2015-07-16 12:50:00,78.95,78.98,78.9,78.91,2600.0,78.95,78.98,78.9,78.91,2600.0
2015-07-16 12:55:00,78.9,78.93,78.83,78.83,6010.0,78.9,78.93,78.83,78.83,6010.0
2015-07-16 13:00:00,78.81,78.82,78.64,78.66,2500.0,78.81,78.82,78.64,78.66,2500.0
2015-07-16 13:05:00,78.66,78.75,78.65,78.7,4965.0,78.66,78.75,78.65,78.7,4965.0
2015-07-16 13:10:00,78.72,78.76,78.68,78.76,2400.0,78.72,78.76,78.68,78.76,2400.0
2015-07-16 13:15:00,78.74,78.75,78.61,78.66,3794.0,78.74,78.75,78.61,78.66,3794.0
2015-07-16 13:20:00,78.58,78.63,78.58,78.6,1813.0,78.58,78.63,78.58,78.6,1813.0
2015-07-16 13:25:00,78.6,78.73,78.6,78.73,3040.0,78.6,78.73,78.6,78.73,3040.0
2015-07-16 13:30:00,78.73,78.94,78.73,78.93,3727.0,78.73,78.94,78.73,78.93,3727.0
2015-07-16 13:35:00,78.93,78.93,78.83,78.83,5200.0,78.93,78.93,78.83,78.83,5200.0
2015-07-16 13:40:00,78.84,78.87,78.79,78.79,7492.0,78.84,78.87,78.79,78.79,7492.0
2015-07-16 13:45:00,78.8,78.82,78.77,78.77,4884.0,78.8,78.82,78.77,78.77,4884.0
2015-07-16 13:50:00,78.75,78.79,78.75,78.77,3686.0,78.75,78.79,78.75,78.77,3686.0
2015-07-16 13:55:00,78.73,78.75,78.64,78.64,2000.0,78.73,78.75,78.64,78.64,2000.0
2015-07-16 14:00:00,78.64,78.66,78.6,78.63,3600.0,78.64,78.66,78.6,78.63,3600.0
2015-07-16 14:05:00,78.6,78.64,78.59,78.63,3808.0,78.6,78.64,78.59,78.63,3808.0
2015-07-16 14:10:00,78.64,78.64,78.58,78.62,4318.0,78.64,78.64,78.58,78.62,4318.0
2015-07-16 14:15:00,78.63,78.69,78.63,78.63,6800.0,78.63,78.69,78.63,78.63,6800.0
2015-07-16 14:20:00,78.63,78.67,78.63,78.67,3700.0,78.63,78.67,78.63,78.67,3700.0
2015-07-16 14:25:00,78.68,78.68,78.66,78.68,2657.0,78.68,78.68,78.66,78.68,2657.0
2015-07-16 14:30:00,78.68,78.72,78.67,78.69,4456.0,78.68,78.72,78.67,78.69,4456.0
2015-07-16 14:35:00,78.72,78.72,78.69,78.7,3121.0,78.72,78.72,78.69,78.7,3121.0
2015-07-16 14:40:00,78.71,78.74,78.64,78.74,8700.0,78.71,78.74,78.64,78.74,8700.0
2015-07-16 14:45:00,78.76,78.77,78.7,78.71,2508.0,78.76,78.77,78.7,78.71,2508.0
2015-07-16 14:50:00,78.72,78.72,78.63,78.64,4200.0,78.72,78.72,78.63,78.64,4200.0
2015-07-16 14:55:00,78.66,78.66,78.58,78.59,4460.0,78.66,78.66,78.58,78.59,4460.0
2015-07-16 15:00:00,78.62,78.66,78.6,78.66,4137.0,78.62,78.66,78.6,78.66,4137.0
2015-07-16 15:05:00,78.64,78.69,78.64,78.68,6516.0,78.64,78.69,78.64,78.68,6516.0
2015-07-16 15:10:00,78.66,78.74,78.63,78.74,5844.0,78.66,78.74,78.63,78.74,5844.0
2015-07-16 15:15:00,78.75,78.83,78.72,78.81,14548.0,78.75,78.83,78.72,78.81,14548.0
2015-07-16 15:20:00,78.8,78.81,78.67,78.67,14058.0,78.8,78.81,78.67,78.67,14058.0
2015-07-16 15:25:00,78.68,78.71,78.67,78.68,10000.0,78.68,78.71,78.67,78.68,10000.0
2015-07-16 15:30:00,78.67,78.73,78.67,78.71,26209.0,78.67,78.73,78.67,78.71,26209.0
2015-07-16 15:35:00,78.71,78.78,78.7,78.78,14200.0,78.71,78.78,78.7,78.78,14200.0
2015-07-16 15:40:00,78.79,78.89,78.79,78.87,23063.0,78.79,78.89,78.79,78.87,23063.0
2015-07-16 15:45:00,78.88,78.96,78.83,78.94,17459.0,78.88,78.96,78.83,78.94,17459.0
2015-07-16 15:50:00,78.95,78.96,78.91,78.91,25695.0,78.95,78.96,78.91,78.91,25695.0
2015-07-16 15:55:00,78.91,79.03,78.91,78.96,37712.0,78.91,79.03,78.91,78.96,37712.0
2015-07-17 09:30:00,79.12,79.54,78.92,79.53,17805.0,79.12,79.54,78.92,79.53,17805.0
2015-07-17 09:35:00,79.54,79.57,79.14,79.14,17444.0,79.54,79.57,79.14,79.14,17444.0
2015-07-17 09:40:00,79.19,79.48,79.02,79.08,6951.0,79.19,79.48,79.02,79.08,6951.0
2015-07-17 09:45:00,79.02,79.72,79.01,79.72,37295.0,79.02,79.72,79.01,79.72,37295.0
2015-07-17 09:50:00,79.72,79.82,79.63,79.82,11130.0,79.72,79.82,79.63,79.82,11130.0
2015-07-17 09:55:00,79.8,80.19,79.8,80.19,46179.0,79.8,80.19,79.8,80.19,46179.0
2015-07-17 10:00:00,80.16,80.23,80.01,80.12,9800.0,80.16,80.23,80.01,80.12,9800.0
2015-07-17 10:05:00,80.13,80.13,80.01,80.06,14304.0,80.13,80.13,80.01,80.06,14304.0
2015-07-17 10:10:00,80.05,80.06,79.84,79.86,22988.0,80.05,80.06,79.84,79.86,22988.0
2015-07-17 10:15:00,79.88,80.04,79.86,79.95,15831.0,79.88,80.04,79.86,79.95,15831.0
2015-07-17 10:20:00,80.0,80.06,79.95,79.97,8128.0,80.0,80.06,79.95,79.97,8128.0
2015-07-17 10:25:00,79.96,80.05,79.96,80.04,10569.0,79.96,80.05,79.96,80.04,10569.0
2015-07-17 10:30:00,80.04,80.04,79.94,80.04,13126.0,80.04,80.04,79.94,80.04,13126.0
2015-07-17 10:35:00,80.02,80.02,79.88,79.9,6554.0,80.02,80.02,79.88,79.9,6554.0
2015-07-17 10:40:00,79.95,80.01,79.9,79.93,5038.0,79.95,80.01,79.9,79.93,5038.0
2015-07-17 10:45:00,79.89,79.99,79.87,79.99,22000.0,79.89,79.99,79.87,79.99,22000.0
2015-07-17 10:50:00,79.97,80.01,79.89,80.01,10140.0,79.97,80.01,79.89,80.01,10140.0
2015-07-17 10:55:00,80.03,80.07,79.99,80.04,14255.0,80.03,80.07,79.99,80.04,14255.0
2015-07-17 11:00:00,80.04,80.17,80.02,80.15,11201.0,80.04,80.17,80.02,80.15,11201.0
2015-07-17 11:05:00,80.15,80.17,80.02,80.16,6746.0,80.15,80.17,80.02,80.16,6746.0
2015-07-17 11:10:00,80.14,80.15,80.08,80.09,18723.0,80.14,80.15,80.08,80.09,18723.0
2015-07-17 11:15:00,80.1,80.13,79.95,79.96,6237.0,80.1,80.13,79.95,79.96,6237.0
2015-07-17 11:20:00,79.97,80.06,79.97,79.99,2100.0,79.97,80.06,79.97,79.99,2100.0
2015-07-17 11:25:00,80.0,80.0,79.96,80.0,1500.0,80.0,80.0,79.96,80.0,1500.0
2015-07-17 11:30:00,79.99,80.0,79.93,79.99,6000.0,79.99,80.0,79.93,79.99,6000.0
2015-07-17 11:35:00,79.98,79.99,79.95,79.96,4500.0,79.98,79.99,79.95,79.96,4500.0
2015-07-17 11:40:00,79.98,80.02,79.97,79.99,3700.0,79.98,80.02,79.97,79.99,3700.0
2015-07-17 11:45:00,79.99,80.01,79.93,79.95,3800.0,79.99,80.01,79.93,79.95,3800.0
2015-07-17 11:50:00,79.92,79.94,79.79,79.79,8285.0,79.92,79.94,79.79,79.79,8285.0
2015-07-17 11:55:00,79.65,79.81,79.64,79.78,3015.0,79.65,79.81,79.64,79.78,3015.0
2015-07-17 12:00:00,79.77,79.81,79.71,79.8,4690.0,79.77,79.81,79.71,79.8,4690.0
2015-07-17 12:05:00,79.73,79.81,79.72,79.73,3900.0,79.73,79.81,79.72,79.73,3900.0
2015-07-17 12:10:00,79.7,79.79,79.67,79.71,28225.0,79.7,79.79,79.67,79.71,28225.0
2015-07-17 12:15:00,79.67,79.7,79.59,79.63,7400.0,79.67,79.7,79.59,79.63,7400.0
2015-07-17 12:20:00,79.63,79.63,79.44,79.49,6700.0,79.63,79.63,79.44,79.49,6700.0
2015-07-17 12:25:00,79.49,79.49,79.36,79.36,4070.0,79.49,79.49,79.36,79.36,4070.0
2015-07-17 12:30:00,79.39,79.39,79.34,79.34,1110.0,79.39,79.39,79.34,79.34,1110.0
2015-07-17 12:35:00,79.33,79.36,79.15,79.15,7066.0,79.33,79.36,79.15,79.15,7066.0
2015-07-17 12:40:00,79.15,79.15,78.9,78.92,11996.0,79.15,79.15,78.9,78.92,11996.0
2015-07-17 12:45:00,78.86,78.94,78.82,78.86,6170.0,78.86,78.94,78.82,78.86,6170.0
2015-07-17 12:50:00,78.9,78.91,78.77,78.86,2600.0,78.9,78.91,78.77,78.86,2600.0
2015-07-17 12:55:00,78.79,78.82,78.67,78.79,1900.0,78.79,78.82,78.67,78.79,1900.0
2015-07-17 13:00:00,78.79,78.83,78.71,78.77,3033.0,78.79,78.83,78.71,78.77,3033.0
2015-07-17 13:05:00,78.76,78.78,78.67,78.72,3681.0,78.76,78.78,78.67,78.72,3681.0
2015-07-17 13:10:00,78.71,78.75,78.63,78.68,7553.0,78.71,78.75,78.63,78.68,7553.0
2015-07-17 13:15:00,78.69,78.7,78.62,78.63,8559.0,78.69,78.7,78.62,78.63,8559.0
2015-07-17 13:20:00,78.64,78.71,78.64,78.7,3120.0,78.64,78.71,78.64,78.7,3120.0
2015-07-17 13:25:00,78.7,78.72,78.66,78.71,3100.0,78.7,78.72,78.66,78.71,3100.0
2015-07-17 13:30:00,78.7,78.7,78.57,78.63,5301.0,78.7,78.7,78.57,78.63,5301.0
2015-07-17 13:35:00,78.61,78.78,78.61,78.71,3500.0,78.61,78.78,78.61,78.71,3500.0
2015-07-17 13:40:00,78.69,78.78,78.67,78.78,2400.0,78.69,78.78,78.67,78.78,2400.0
2015-07-17 13:45:00,78.78,78.82,78.64,78.68,2704.0,78.78,78.82,78.64,78.68,2704.0
2015-07-17 13:50:00,78.7,78.76,78.69,78.74,2682.0,78.7,78.76,78.69,78.74,2682.0
2015-07-17 13:55:00,78.68,78.76,78.61,78.74,7881.0,78.68,78.76,78.61,78.74,7881.0
2015-07-17 14:00:00,78.74,78.74,78.69,78.69,1500.0,78.74,78.74,78.69,78.69,1500.0
2015-07-17 14:05:00,78.68,78.7,78.65,78.67,10361.0,78.68,78.7,78.65,78.67,10361.0
2015-07-17 14:10:00,78.65,78.71,78.65,78.68,4351.0,78.65,78.71,78.65,78.68,4351.0
2015-07-17 14:15:00,78.69,78.69,78.68,78.68,721.0,78.69,78.69,78.68,78.68,721.0
2015-07-17 14:20:00,78.7,78.72,78.68,78.72,1851.0,78.7,78.72,78.68,78.72,1851.0
2015-07-17 14:25:00,78.69,78.76,78.66,78.7,6839.0,78.69,78.76,78.66,78.7,6839.0
2015-07-17 14:30:00,78.72,78.74,78.7,78.72,1810.0,78.72,78.74,78.7,78.72,1810.0
2015-07-17 14:35:00,78.71,78.78,78.7,78.76,18588.0,78.71,78.78,78.7,78.76,18588.0
2015-07-17 14:40:00,78.77,78.96,78.77,78.96,7446.0,78.77,78.96,78.77,78.96,7446.0
2015-07-17 14:45:00,78.95,78.99,78.94,78.99,5428.0,78.95,78.99,78.94,78.99,5428.0
2015-07-17 14:50:00,78.97,79.0,78.87,78.92,3755.0,78.97,79.0,78.87,78.92,3755.0
2015-07-17 14:55:00,78.93,78.93,78.88,78.88,796.0,78.93,78.93,78.88,78.88,796.0
2015-07-17 15:00:00,78.88,78.88,78.71,78.77,2635.0,78.88,78.88,78.71,78.77,2635.0
2015-07-17 15:05:00,78.78,78.87,78.77,78.8,7000.0,78.78,78.87,78.77,78.8,7000.0
2015-07-17 15:10:00,78.79,78.83,78.79,78.83,3830.0,78.79,78.83,78.79,78.83,3830.0
2015-07-17 15:15:00,78.79,78.79,78.74,78.74,2800.0,78.79,78.79,78.74,78.74,2800.0
2015-07-17 15:20:00,78.74,78.75,78.71,78.73,4747.0,78.74,78.75,78.71,78.73,4747.0
2015-07-17 15:25:00,78.72,78.84,78.7,78.84,6446.0,78.72,78.84,78.7,78.84,6446.0
2015-07-17 15:30:00,78.85,78.9,78.8,78.9,5834.0,78.85,78.9,78.8,78.9,5834.0
2015-07-17 15:35:00,78.9,78.93,78.87,78.91,8513.0,78.9,78.93,78.87,78.91,8513.0
2015-07-17 15:40:00,78.93,78.93,78.85,78.85,4226.0,78.93,78.93,78.85,78.85,4226.0
2015-07-17 15:45:00,78.86,78.96,78.84,78.88,13310.0,78.86,78.96,78.84,78.88,13310.0
2015-07-17 15:50:00,78.89,78.9,78.83,78.88,15244.0,78.89,78.9,78.83,78.88,15244.0
2015-07-17 15:55:00,78.91,78.96,78.84,78.86,48514.0,78.91,78.96,78.84,78.86,48514.0
2015-07-20 09:30:00,79.17,79.17,79.04,79.04,5667.0,79.17,79.17,79.04,79.04,5667.0
2015-07-20 09:35:00,79.1,79.1,78.65,78.96,4500.0,79.1,79.1,78.65,78.96,4500.0
2015-07-20 09:40:00,79.03,79.33,78.88,79.05,7747.0,79.03,79.33,78.88,79.05,7747.0
2015-07-20 09:45:00,78.97,79.12,78.87,78.97,19676.0,78.97,79.12,78.87,78.97,19676.0
2015-07-20 09:50:00,79.06,79.18,79.02,79.11,4974.0,79.06,79.18,79.02,79.11,4974.0
2015-07-20 09:55:00,79.12,79.13,78.76,78.76,11552.0,79.12,79.13,78.76,78.76,11552.0
2015-07-20 10:00:00,78.82,78.95,78.75,78.89,3625.0,78.82,78.95,78.75,78.89,3625.0
2015-07-20 10:05:00,78.86,78.91,78.8,78.82,2500.0,78.86,78.91,78.8,78.82,2500.0
2015-07-20 10:10:00,78.94,79.0,78.84,78.84,6166.0,78.94,79.0,78.84,78.84,6166.0
2015-07-20 10:15:00,78.84,78.88,78.64,78.64,6000.0,78.84,78.88,78.64,78.64,6000.0
2015-07-20 10:20:00,78.64,78.76,78.57,78.75,1161.0,78.64,78.76,78.57,78.75,1161.0
2015-07-20 10:25:00,78.8,78.92,78.79,78.81,2601.0,78.8,78.92,78.79,78.81,2601.0
2015-07-20 10:30:00,78.86,78.86,78.75,78.78,6550.0,78.86,78.86,78.75,78.78,6550.0
2015-07-20 10:35:00,78.8,78.85,78.77,78.83,1800.0,78.8,78.85,78.77,78.83,1800.0
2015-07-20 10:40:00,78.85,78.85,78.73,78.74,2689.0,78.85,78.85,78.73,78.74,2689.0
2015-07-20 10:45:00,78.83,78.86,78.79,78.81,1300.0,78.83,78.86,78.79,78.81,1300.0
2015-07-20 10:50:00,78.81,78.83,78.77,78.77,2100.0,78.81,78.83,78.77,78.77,2100.0
2015-07-20 10:55:00,78.82,78.83,78.8,78.81,6783.0,78.82,78.83,78.8,78.81,6783.0
2015-07-20 11:00:00,78.81,78.99,78.78,78.99,10038.0,78.81,78.99,78.78,78.99,10038.0
2015-07-20 11:05:00,78.93,78.96,78.87,78.93,5057.0,78.93,78.96,78.87,78.93,5057.0
2015-07-20 11:10:00,78.93,78.96,78.91,78.91,3000.0,78.93,78.96,78.91,78.91,3000.0
2015-07-20 11:15:00,78.92,78.97,78.91,78.96,3928.0,78.92,78.97,78.91,78.96,3928.0
2015-07-20 11:20:00,78.98,79.05,78.96,79.04,3200.0,78.98,79.05,78.96,79.04,3200.0
2015-07-20 11:25:00,79.1,79.12,79.07,79.11,4800.0,79.1,79.12,79.07,79.11,4800.0
2015-07-20 11:30:00,79.11,79.11,78.88,78.89,5123.0,79.11,79.11,78.88,78.89,5123.0
2015-07-20 11:35:00,78.86,79.01,78.86,78.99,5400.0,78.86,79.01,78.86,78.99,5400.0
2015-07-20 11:40:00,79.01,79.01,78.87,78.91,12678.0,79.01,79.01,78.87,78.91,12678.0
2015-07-20 11:45:00,78.93,79.03,78.92,79.01,11431.0,78.93,79.03,78.92,79.01,11431.0
2015-07-20 11:50:00,79.01,79.01,78.89,78.9,5800.0,79.01,79.01,78.89,78.9,5800.0
2015-07-20 11:55:00,78.88,78.92,78.84,78.89,4100.0,78.88,78.92,78.84,78.89,4100.0
2015-07-20 12:00:00,78.92,78.94,78.88,78.92,2200.0,78.92,78.94,78.88,78.92,2200.0
2015-07-20 12:05:00,78.97,78.97,78.87,78.91,1000.0,78.97,78.97,78.87,78.91,1000.0
2015-07-20 12:10:00,78.96,79.0,78.94,78.95,2356.0,78.96,79.0,78.94,78.95,2356.0
2015-07-20 12:15:00,79.0,79.0,78.92,78.92,5876.0,79.0,79.0,78.92,78.92,5876.0
2015-07-20 12:20:00,78.92,79.02,78.92,79.02,2600.0,78.92,79.02,78.92,79.02,2600.0
2015-07-20 12:25:00,79.02,79.1,79.01,79.02,8480.0,79.02,79.1,79.01,79.02,8480.0
2015-07-20 12:30:00,79.02,79.09,79.02,79.09,1955.0,79.02,79.09,79.02,79.09,1955.0
2015-07-20 12:35:00,79.12,79.14,79.11,79.13,1700.0,79.12,79.14,79.11,79.13,1700.0
2015-07-20 12:40:00,79.16,79.18,79.14,79.18,2704.0,79.16,79.18,79.14,79.18,2704.0
2015-07-20 12:45:00,79.19,79.2,79.1,79.1,3401.0,79.19,79.2,79.1,79.1,3401.0
2015-07-20 12:50:00,79.08,79.1,79.08,79.09,800.0,79.08,79.1,79.08,79.09,800.0
2015-07-20 12:55:00,79.13,79.13,79.05,79.07,1300.0,79.13,79.13,79.05,79.07,1300.0
2015-07-20 13:00:00,79.09,79.09,78.96,78.96,2000.0,79.09,79.09,78.96,78.96,2000.0
2015-07-20 13:05:00,78.99,79.0,78.94,78.94,1120.0,78.99,79.0,78.94,78.94,1120.0
2015-07-20 13:10:00,78.98,79.09,78.98,79.09,1800.0,78.98,79.09,78.98,79.09,1800.0
2015-07-20 13:15:00,79.1,79.17,79.1,79.17,700.0,79.1,79.17,79.1,79.17,700.0
2015-07-20 13:20:00,79.18,79.24,79.13,79.24,5400.0,79.18,79.24,79.13,79.24,5400.0
2015-07-20 13:25:00,79.18,79.19,79.14,79.14,3420.0,79.18,79.19,79.14,79.14,3420.0
2015-07-20 13:30:00,79.21,79.21,79.21,79.21,100.0,79.21,79.21,79.21,79.21,100.0
2015-07-20 13:35:00,79.14,79.14,79.07,79.08,4300.0,79.14,79.14,79.07,79.08,4300.0
2015-07-20 13:40:00,79.06,79.11,79.06,79.11,600.0,79.06,79.11,79.06,79.11,600.0
2015-07-20 13:45:00,79.1,79.13,78.91,78.91,9591.0,79.1,79.13,78.91,78.91,9591.0
2015-07-20 13:50:00,78.93,78.93,78.81,78.84,4356.0,78.93,78.93,78.81,78.84,4356.0
2015-07-20 13:55:00,78.85,78.85,78.79,78.79,2500.0,78.85,78.85,78.79,78.79,2500.0
2015-07-20 14:00:00,78.81,78.82,78.75,78.82,4000.0,78.81,78.82,78.75,78.82,4000.0
2015-07-20 14:05:00,78.81,78.9,78.81,78.9,3300.0,78.81,78.9,78.81,78.9,3300.0
2015-07-20 14:10:00,78.88,78.89,78.79,78.82,5464.0,78.88,78.89,78.79,78.82,5464.0
2015-07-20 14:15:00,78.79,78.85,78.79,78.83,1900.0,78.79,78.85,78.79,78.83,1900.0
2015-07-20 14:20:00,78.81,78.85,78.81,78.83,2233.0,78.81,78.85,78.81,78.83,2233.0
2015-07-20 14:25:00,78.84,78.91,78.81,78.9,6300.0,78.84,78.91,78.81,78.9,6300.0
2015-07-20 14:30:00,78.9,78.92,78.87,78.91,2801.0,78.9,78.92,78.87,78.91,2801.0
2015-07-20 14:35:00,78.92,78.93,78.9,78.9,3359.0,78.92,78.93,78.9,78.9,3359.0
2015-07-20 14:40:00,78.9,78.92,78.88,78.9,3600.0,78.9,78.92,78.88,78.9,3600.0
2015-07-20 14:45:00,78.9,78.91,78.86,78.87,2810.0,78.9,78.91,78.86,78.87,2810.0
2015-07-20 14:50:00,78.85,78.87,78.84,78.87,2183.0,78.85,78.87,78.84,78.87,2183.0
2015-07-20 14:55:00,78.87,78.87,78.83,78.85,3945.0,78.87,78.87,78.83,78.85,3945.0
2015-07-20 15:00:00,78.86,78.88,78.84,78.84,1658.0,78.86,78.88,78.84,78.84,1658.0
2015-07-20 15:05:00,78.83,78.83,78.75,78.8,4100.0,78.83,78.83,78.75,78.8,4100.0
2015-07-20 15:10:00,78.81,78.83,78.78,78.81,1275.0,78.81,78.83,78.78,78.81,1275.0
2015-07-20 15:15:00,78.8,78.82,78.77,78.77,4436.0,78.8,78.82,78.77,78.77,4436.0
2015-07-20 15:20:00,78.78,78.83,78.78,78.81,3410.0,78.78,78.83,78.78,78.81,3410.0
2015-07-20 15:25:00,78.82,78.83,78.78,78.8,5602.0,78.82,78.83,78.78,78.8,5602.0
2015-07-20 15:30:00,78.8,78.86,78.8,78.86,4566.0,78.8,78.86,78.8,78.86,4566.0
2015-07-20 15:35:00,78.85,78.88,78.83,78.84,5367.0,78.85,78.88,78.83,78.84,5367.0
2015-07-20 15:40:00,78.83,78.84,78.79,78.81,10834.0,78.83,78.84,78.79,78.81,10834.0
2015-07-20 15:45:00,78.8,78.93,78.78,78.87,12881.0,78.8,78.93,78.78,78.87,12881.0
2015-07-20 15:50:00,78.89,78.9,78.87,78.88,5519.0,78.89,78.9,78.87,78.88,5519.0
2015-07-20 15:55:00,78.87,78.88,78.82,78.82,23101.0,78.87,78.88,78.82,78.82,23101.0
2015-07-21 09:30:00,78.81,79.0,78.56,79.0,23121.0,78.81,79.0,78.56,79.0,23121.0
2015-07-21 09:35:00,78.89,78.9,78.5,78.62,3380.0,78.89,78.9,78.5,78.62,3380.0
2015-07-21 09:40:00,78.79,79.11,78.76,78.89,4184.0,78.79,79.11,78.76,78.89,4184.0
2015-07-21 09:45:00,79.02,79.21,78.99,79.15,5079.0,79.02,79.21,78.99,79.15,5079.0
2015-07-21 09:50:00,79.26,79.44,79.24,79.43,1943.0,79.26,79.44,79.24,79.43,1943.0
2015-07-21 09:55:00,79.43,79.44,79.23,79.32,9379.0,79.43,79.44,79.23,79.32,9379.0
2015-07-21 10:00:00,79.34,79.54,79.22,79.54,4500.0,79.34,79.54,79.22,79.54,4500.0
2015-07-21 10:05:00,79.57,79.68,79.49,79.54,5800.0,79.57,79.68,79.49,79.54,5800.0
2015-07-21 10:10:00,79.54,79.6,79.46,79.6,5970.0,79.54,79.6,79.46,79.6,5970.0
2015-07-21 10:15:00,79.55,79.61,79.42,79.45,3279.0,79.55,79.61,79.42,79.45,3279.0
2015-07-21 10:20:00,79.44,79.45,79.29,79.31,10047.0,79.44,79.45,79.29,79.31,10047.0
2015-07-21 10:25:00,79.31,79.42,79.28,79.28,2518.0,79.31,79.42,79.28,79.28,2518.0
2015-07-21 10:30:00,79.29,79.3,79.17,79.27,2500.0,79.29,79.3,79.17,79.27,2500.0
2015-07-21 10:35:00,79.25,79.25,79.16,79.22,1500.0,79.25,79.25,79.16,79.22,1500.0
2015-07-21 10:40:00,79.21,79.21,78.77,78.77,4852.0,79.21,79.21,78.77,78.77,4852.0
2015-07-21 10:45:00,78.75,78.83,78.64,78.83,2700.0,78.75,78.83,78.64,78.83,2700.0
2015-07-21 10:50:00,78.72,78.72,78.56,78.64,4020.0,78.72,78.72,78.56,78.64,4020.0
2015-07-21 10:55:00,78.71,78.81,78.71,78.77,1352.0,78.71,78.81,78.71,78.77,1352.0
2015-07-21 11:00:00,78.75,78.77,78.47,78.47,7272.0,78.75,78.77,78.47,78.47,7272.0
2015-07-21 11:05:00,78.45,78.45,78.24,78.29,7776.0,78.45,78.45,78.24,78.29,7776.0
2015-07-21 11:10:00,78.25,78.31,78.17,78.26,5600.0,78.25,78.31,78.17,78.26,5600.0
2015-07-21 11:15:00,78.25,78.29,78.13,78.13,6225.0,78.25,78.29,78.13,78.13,6225.0
2015-07-21 11:20:00,78.07,78.11,77.97,78.07,8225.0,78.07,78.11,77.97,78.07,8225.0
2015-07-21 11:25:00,78.14,78.14,78.07,78.12,10268.0,78.14,78.14,78.07,78.12,10268.0
2015-07-21 11:30:00,78.1,78.12,78.08,78.11,8345.0,78.1,78.12,78.08,78.11,8345.0
2015-07-21 11:35:00,78.1,78.25,78.08,78.25,5027.0,78.1,78.25,78.08,78.25,5027.0
2015-07-21 11:40:00,78.25,78.27,78.22,78.25,7625.0,78.25,78.27,78.22,78.25,7625.0
2015-07-21 11:45:00,78.25,78.28,78.23,78.28,2036.0,78.25,78.28,78.23,78.28,2036.0
2015-07-21 11:50:00,78.29,78.33,78.1,78.12,24951.0,78.29,78.33,78.1,78.12,24951.0
2015-07-21 11:55:00,78.15,78.17,78.1,78.13,2600.0,78.15,78.17,78.1,78.13,2600.0
2015-07-21 12:00:00,78.16,78.17,78.11,78.13,3900.0,78.16,78.17,78.11,78.13,3900.0
2015-07-21 12:05:00,78.15,78.15,78.07,78.13,3082.0,78.15,78.15,78.07,78.13,3082.0
2015-07-21 12:10:00,78.16,78.29,78.16,78.27,1900.0,78.16,78.29,78.16,78.27,1900.0
2015-07-21 12:15:00,78.3,78.41,78.29,78.4,3606.0,78.3,78.41,78.29,78.4,3606.0
2015-07-21 12:20:00,78.38,78.42,78.34,78.42,3595.0,78.38,78.42,78.34,78.42,3595.0
2015-07-21 12:25:00,78.42,78.54,78.39,78.52,3106.0,78.42,78.54,78.39,78.52,3106.0
2015-07-21 12:30:00,78.59,78.64,78.59,78.59,500.0,78.59,78.64,78.59,78.59,500.0
2015-07-21 12:35:00,78.59,78.61,78.53,78.53,3600.0,78.59,78.61,78.53,78.53,3600.0
2015-07-21 12:40:00,78.54,78.54,78.44,78.44,3300.0,78.54,78.54,78.44,78.44,3300.0
2015-07-21 12:45:00,78.45,78.48,78.36,78.36,2712.0,78.45,78.48,78.36,78.36,2712.0
2015-07-21 12:50:00,78.34,78.35,78.17,78.2,2312.0,78.34,78.35,78.17,78.2,2312.0
2015-07-21 12:55:00,78.2,78.21,78.15,78.21,2400.0,78.2,78.21,78.15,78.21,2400.0
2015-07-21 13:00:00,78.22,78.29,78.18,78.18,3000.0,78.22,78.29,78.18,78.18,3000.0
2015-07-21 13:05:00,78.17,78.17,78.09,78.16,2500.0,78.17,78.17,78.09,78.16,2500.0
2015-07-21 13:10:00,78.18,78.19,78.13,78.15,3300.0,78.18,78.19,78.13,78.15,3300.0
2015-07-21 13:15:00,78.21,78.27,78.21,78.27,900.0,78.21,78.27,78.21,78.27,900.0
2015-07-21 13:20:00,78.34,78.35,78.19,78.25,2500.0,78.34,78.35,78.19,78.25,2500.0
2015-07-21 13:25:00,78.26,78.31,78.26,78.29,3292.0,78.26,78.31,78.26,78.29,3292.0
2015-07-21 13:30:00,78.28,78.32,78.26,78.3,5193.0,78.28,78.32,78.26,78.3,5193.0
2015-07-21 13:35:00,78.32,78.32,78.24,78.28,2400.0,78.32,78.32,78.24,78.28,2400.0
2015-07-21 13:40:00,78.31,78.32,78.27,78.29,900.0,78.31,78.32,78.27,78.29,900.0
2015-07-21 13:45:00,78.34,78.36,78.31,78.31,3300.0,78.34,78.36,78.31,78.31,3300.0
2015-07-21 13:50:00,78.29,78.31,78.19,78.2,17356.0,78.29,78.31,78.19,78.2,17356.0
2015-07-21 13:55:00,78.22,78.24,78.17,78.24,4690.0,78.22,78.24,78.17,78.24,4690.0
2015-07-21 14:00:00,78.24,78.24,78.12,78.14,12978.0,78.24,78.24,78.12,78.14,12978.0
2015-07-21 14:05:00,78.14,78.15,78.07,78.07,4769.0,78.14,78.15,78.07,78.07,4769.0
2015-07-21 14:10:00,78.04,78.13,77.98,78.1,3900.0,78.04,78.13,77.98,78.1,3900.0
2015-07-21 14:15:00,78.09,78.26,78.09,78.26,6368.0,78.09,78.26,78.09,78.26,6368.0
2015-07-21 14:20:00,78.28,78.48,78.27,78.48,1500.0,78.28,78.48,78.27,78.48,1500.0
2015-07-21 14:25:00,78.48,78.57,78.47,78.47,2285.0,78.48,78.57,78.47,78.47,2285.0
2015-07-21 14:30:00,78.47,78.47,78.42,78.42,700.0,78.47,78.47,78.42,78.42,700.0
2015-07-21 14:35:00,78.37,78.4,78.37,78.39,3377.0,78.37,78.4,78.37,78.39,3377.0
2015-07-21 14:40:00,78.38,78.39,78.33,78.34,2900.0,78.38,78.39,78.33,78.34,2900.0
2015-07-21 14:45:00,78.34,78.36,78.33,78.35,1797.0,78.34,78.36,78.33,78.35,1797.0
2015-07-21 14:50:00,78.34,78.34,78.31,78.34,900.0,78.34,78.34,78.31,78.34,900.0
2015-07-21 14:55:00,78.35,78.37,78.26,78.35,9890.0,78.35,78.37,78.26,78.35,9890.0
2015-07-21 15:00:00,78.36,78.38,78.33,78.36,4100.0,78.36,78.38,78.33,78.36,4100.0
2015-07-21 15:05:00,78.35,78.5,78.34,78.47,7400.0,78.35,78.5,78.34,78.47,7400.0
2015-07-21 15:10:00,78.48,78.61,78.47,78.61,4199.0,78.48,78.61,78.47,78.61,4199.0
2015-07-21 15:15:00,78.58,78.7,78.57,78.69,6204.0,78.58,78.7,78.57,78.69,6204.0
2015-07-21 15:20:00,78.67,78.68,78.62,78.62,9040.0,78.67,78.68,78.62,78.62,9040.0
2015-07-21 15:25:00,78.61,78.69,78.56,78.64,4400.0,78.61,78.69,78.56,78.64,4400.0
2015-07-21 15:30:00,78.64,78.84,78.64,78.83,6600.0,78.64,78.84,78.64,78.83,6600.0
2015-07-21 15:35:00,78.84,78.84,78.66,78.68,7950.0,78.84,78.84,78.66,78.68,7950.0
2015-07-21 15:40:00,78.7,78.76,78.69,78.7,10408.0,78.7,78.76,78.69,78.7,10408.0
2015-07-21 15:45:00,78.69,78.69,78.61,78.66,13390.0,78.69,78.69,78.61,78.66,13390.0
2015-07-21 15:50:00,78.66,78.68,78.64,78.66,19842.0,78.66,78.68,78.64,78.66,19842.0
2015-07-21 15:55:00,78.65,78.65,78.55,78.6,34068.0,78.65,78.65,78.55,78.6,34068.0
2015-07-22 09:30:00,78.11,78.3,77.9,77.94,6927.0,78.11,78.3,77.9,77.94,6927.0
2015-07-22 09:35:00,77.97,78.68,77.97,78.23,8086.0,77.97,78.68,77.97,78.23,8086.0
2015-07-22 09:40:00,78.13,78.18,78.0,78.01,4350.0,78.13,78.18,78.0,78.01,4350.0
2015-07-22 09:45:00,78.09,78.1,77.79,77.94,4484.0,78.09,78.1,77.79,77.94,4484.0
2015-07-22 09:50:00,77.98,78.47,77.84,78.34,9913.0,77.98,78.47,77.84,78.34,9913.0
2015-07-22 09:55:00,78.32,78.35,78.08,78.32,20002.0,78.32,78.35,78.08,78.32,20002.0
2015-07-22 10:00:00,78.33,78.33,78.05,78.18,4158.0,78.33,78.33,78.05,78.18,4158.0
2015-07-22 10:05:00,78.2,78.35,78.19,78.3,3500.0,78.2,78.35,78.19,78.3,3500.0
2015-07-22 10:10:00,78.32,78.58,78.28,78.46,22401.0,78.32,78.58,78.28,78.46,22401.0
2015-07-22 10:15:00,78.45,78.48,78.37,78.45,10300.0,78.45,78.48,78.37,78.45,10300.0
2015-07-22 10:20:00,78.45,78.69,78.45,78.52,4247.0,78.45,78.69,78.45,78.52,4247.0
2015-07-22 10:25:00,78.6,78.74,78.56,78.74,3031.0,78.6,78.74,78.56,78.74,3031.0
2015-07-22 10:30:00,78.77,78.77,78.65,78.74,2400.0,78.77,78.77,78.65,78.74,2400.0
2015-07-22 10:35:00,78.71,78.72,78.58,78.58,2890.0,78.71,78.72,78.58,78.58,2890.0
2015-07-22 10:40:00,78.59,78.63,78.53,78.53,1987.0,78.59,78.63,78.53,78.53,1987.0
2015-07-22 10:45:00,78.52,78.59,78.46,78.54,1799.0,78.52,78.59,78.46,78.54,1799.0
2015-07-22 10:50:00,78.52,78.6,78.52,78.59,590.0,78.52,78.6,78.52,78.59,590.0
2015-07-22 10:55:00,78.61,78.85,78.58,78.76,3368.0,78.61,78.85,78.58,78.76,3368.0
2015-07-22 11:00:00,78.75,78.77,78.68,78.75,600.0,78.75,78.77,78.68,78.75,600.0
2015-07-22 11:05:00,78.79,78.9,78.79,78.9,3400.0,78.79,78.9,78.79,78.9,3400.0
2015-07-22 11:10:00,78.88,78.93,78.82,78.83,1100.0,78.88,78.93,78.82,78.83,1100.0
2015-07-22 11:15:00,78.83,78.87,78.78,78.81,2202.0,78.83,78.87,78.78,78.81,2202.0
2015-07-22 11:20:00,78.84,78.94,78.78,78.9,3910.0,78.84,78.94,78.78,78.9,3910.0
2015-07-22 11:25:00,78.84,78.9,78.71,78.79,9600.0,78.84,78.9,78.71,78.79,9600.0
2015-07-22 11:30:00,78.74,78.76,78.55,78.58,4300.0,78.74,78.76,78.55,78.58,4300.0
2015-07-22 11:35:00,78.58,78.61,78.49,78.59,4100.0,78.58,78.61,78.49,78.59,4100.0
2015-07-22 11:40:00,78.56,78.6,78.53,78.57,5095.0,78.56,78.6,78.53,78.57,5095.0
2015-07-22 11:45:00,78.57,78.61,78.44,78.48,5400.0,78.57,78.61,78.44,78.48,5400.0
2015-07-22 11:50:00,78.48,78.48,78.36,78.36,6100.0,78.48,78.48,78.36,78.36,6100.0
2015-07-22 11:55:00,78.4,78.46,78.34,78.36,5040.0,78.4,78.46,78.34,78.36,5040.0
2015-07-22 12:00:00,78.41,78.49,78.4,78.48,4000.0,78.41,78.49,78.4,78.48,4000.0
2015-07-22 12:05:00,78.45,78.45,78.28,78.28,2100.0,78.45,78.45,78.28,78.28,2100.0
2015-07-22 12:10:00,78.29,78.41,78.29,78.37,6719.0,78.29,78.41,78.29,78.37,6719.0
2015-07-22 12:15:00,78.37,78.37,78.24,78.25,2800.0,78.37,78.37,78.24,78.25,2800.0
2015-07-22 12:20:00,78.25,78.31,78.15,78.23,16856.0,78.25,78.31,78.15,78.23,16856.0
2015-07-22 12:25:00,78.26,78.3,78.22,78.23,10623.0,78.26,78.3,78.22,78.23,10623.0
2015-07-22 12:30:00,78.26,78.3,78.23,78.25,5301.0,78.26,78.3,78.23,78.25,5301.0
2015-07-22 12:35:00,78.27,78.34,78.27,78.29,2100.0,78.27,78.34,78.27,78.29,2100.0
2015-07-22 12:40:00,78.29,78.35,78.25,78.32,8365.0,78.29,78.35,78.25,78.32,8365.0
2015-07-22 12:45:00,78.32,78.32,78.3,78.31,3800.0,78.32,78.32,78.3,78.31,3800.0
2015-07-22 12:50:00,78.3,78.36,78.29,78.33,4362.0,78.3,78.36,78.29,78.33,4362.0
2015-07-22 12:55:00,78.33,78.44,78.32,78.42,4400.0,78.33,78.44,78.32,78.42,4400.0
2015-07-22 13:00:00,78.42,78.45,78.37,78.4,6120.0,78.42,78.45,78.37,78.4,6120.0
2015-07-22 13:05:00,78.41,78.44,78.38,78.38,3250.0,78.41,78.44,78.38,78.38,3250.0
2015-07-22 13:10:00,78.39,78.39,78.32,78.32,2615.0,78.39,78.39,78.32,78.32,2615.0
2015-07-22 13:15:00,78.32,78.34,78.24,78.24,5400.0,78.32,78.34,78.24,78.24,5400.0
2015-07-22 13:20:00,78.24,78.25,78.17,78.2,8410.0,78.24,78.25,78.17,78.2,8410.0
2015-07-22 13:25:00,78.21,78.25,78.19,78.2,5076.0,78.21,78.25,78.19,78.2,5076.0
2015-07-22 13:30:00,78.2,78.2,78.13,78.13,8466.0,78.2,78.2,78.13,78.13,8466.0
2015-07-22 13:35:00,78.15,78.15,78.1,78.13,9363.0,78.15,78.15,78.1,78.13,9363.0
2015-07-22 13:40:00,78.14,78.18,78.13,78.15,7669.0,78.14,78.18,78.13,78.15,7669.0
2015-07-22 13:45:00,78.16,78.24,78.16,78.2,4415.0,78.16,78.24,78.16,78.2,4415.0
2015-07-22 13:50:00,78.22,78.22,78.17,78.2,4000.0,78.22,78.22,78.17,78.2,4000.0
2015-07-22 13:55:00,78.2,78.23,78.19,78.21,6039.0,78.2,78.23,78.19,78.21,6039.0
2015-07-22 14:00:00,78.23,78.23,78.15,78.15,5100.0,78.23,78.23,78.15,78.15,5100.0
2015-07-22 14:05:00,78.16,78.16,78.14,78.14,6048.0,78.16,78.16,78.14,78.14,6048.0
2015-07-22 14:10:00,78.14,78.14,78.1,78.11,4517.0,78.14,78.14,78.1,78.11,4517.0
2015-07-22 14:15:00,78.11,78.21,78.11,78.2,5900.0,78.11,78.21,78.11,78.2,5900.0
2015-07-22 14:20:00,78.2,78.33,78.2,78.31,7445.0,78.2,78.33,78.2,78.31,7445.0
2015-07-22 14:25:00,78.29,78.32,78.25,78.25,4175.0,78.29,78.32,78.25,78.25,4175.0
2015-07-22 14:30:00,78.24,78.34,78.24,78.34,6273.0,78.24,78.34,78.24,78.34,6273.0
2015-07-22 14:35:00,78.33,78.36,78.32,78.35,2900.0,78.33,78.36,78.32,78.35,2900.0
2015-07-22 14:40:00,78.35,78.35,78.19,78.19,7149.0,78.35,78.35,78.19,78.19,7149.0
2015-07-22 14:45:00,78.14,78.19,78.14,78.16,5770.0,78.14,78.19,78.14,78.16,5770.0
2015-07-22 14:50:00,78.17,78.23,78.17,78.23,6897.0,78.17,78.23,78.17,78.23,6897.0
2015-07-22 14:55:00,78.27,78.31,78.26,78.29,5700.0,78.27,78.31,78.26,78.29,5700.0
2015-07-22 15:00:00,78.31,78.33,78.29,78.3,4602.0,78.31,78.33,78.29,78.3,4602.0
2015-07-22 15:05:00,78.3,78.33,78.27,78.29,6100.0,78.3,78.33,78.27,78.29,6100.0
2015-07-22 15:10:00,78.29,78.29,78.09,78.09,5266.0,78.29,78.29,78.09,78.09,5266.0
2015-07-22 15:15:00,78.09,78.11,78.04,78.04,5607.0,78.09,78.11,78.04,78.04,5607.0
2015-07-22 15:20:00,78.04,78.07,78.01,78.03,11255.0,78.04,78.07,78.01,78.03,11255.0
2015-07-22 15:25:00,78.01,78.04,78.0,78.0,7907.0,78.01,78.04,78.0,78.0,7907.0
2015-07-22 15:30:00,77.99,77.99,77.94,77.99,11321.0,77.99,77.99,77.94,77.99,11321.0
2015-07-22 15:35:00,78.02,78.04,77.94,77.95,10411.0,78.02,78.04,77.94,77.95,10411.0
2015-07-22 15:40:00,77.93,77.93,77.86,77.87,9295.0,77.93,77.93,77.86,77.87,9295.0
2015-07-22 15:45:00,77.86,77.87,77.82,77.85,9759.0,77.86,77.87,77.82,77.85,9759.0
2015-07-22 15:50:00,77.85,77.89,77.8,77.81,15143.0,77.85,77.89,77.8,77.81,15143.0
2015-07-22 15:55:00,77.8,77.88,77.77,77.85,25599.0,77.8,77.88,77.77,77.85,25599.0
2015-07-23 09:30:00,78.32,78.87,78.32,78.87,11114.0,78.32,78.87,78.32,78.87,11114.0
2015-07-23 09:35:00,78.84,79.2,78.63,78.79,6862.0,78.84,79.2,78.63,78.79,6862.0
2015-07-23 09:40:00,78.7,79.12,78.68,78.75,10880.0,78.7,79.12,78.68,78.75,10880.0
2015-07-23 09:45:00,78.78,78.95,78.65,78.81,33566.0,78.78,78.95,78.65,78.81,33566.0
2015-07-23 09:50:00,78.82,78.88,78.6,78.8,33010.0,78.82,78.88,78.6,78.8,33010.0
2015-07-23 09:55:00,78.8,78.81,78.68,78.8,8874.0,78.8,78.81,78.68,78.8,8874.0
2015-07-23 10:00:00,78.8,78.89,78.75,78.81,29719.0,78.8,78.89,78.75,78.81,29719.0
2015-07-23 10:05:00,78.82,79.25,78.73,78.97,7676.0,78.82,79.25,78.73,78.97,7676.0
2015-07-23 10:10:00,79.01,79.09,78.88,79.04,24934.0,79.01,79.09,78.88,79.04,24934.0
2015-07-23 10:15:00,79.05,79.05,78.81,78.81,7666.0,79.05,79.05,78.81,78.81,7666.0
2015-07-23 10:20:00,78.84,78.91,78.74,78.75,7300.0,78.84,78.91,78.74,78.75,7300.0
2015-07-23 10:25:00,78.8,79.13,78.75,78.87,22317.0,78.8,79.13,78.75,78.87,22317.0
2015-07-23 10:30:00,78.91,79.0,78.91,78.91,3415.0,78.91,79.0,78.91,78.91,3415.0
2015-07-23 10:35:00,78.91,79.06,78.91,79.0,19351.0,78.91,79.06,78.91,79.0,19351.0
2015-07-23 10:40:00,78.99,79.0,78.9,78.96,5025.0,78.99,79.0,78.9,78.96,5025.0
2015-07-23 10:45:00,78.98,79.04,78.93,79.01,8485.0,78.98,79.04,78.93,79.01,8485.0
2015-07-23 10:50:00,79.0,79.02,78.89,78.99,9272.0,79.0,79.02,78.89,78.99,9272.0
2015-07-23 10:55:00,79.08,79.08,78.95,78.95,14236.0,79.08,79.08,78.95,78.95,14236.0
2015-07-23 11:00:00,78.92,79.02,78.81,78.98,6650.0,78.92,79.02,78.81,78.98,6650.0
2015-07-23 11:05:00,78.98,79.01,78.88,78.95,9950.0,78.98,79.01,78.88,78.95,9950.0
2015-07-23 11:10:00,78.95,79.02,78.93,78.98,12518.0,78.95,79.02,78.93,78.98,12518.0
2015-07-23 11:15:00,78.98,78.98,78.85,78.85,2500.0,78.98,78.98,78.85,78.85,2500.0
2015-07-23 11:20:00,78.82,79.02,78.82,78.96,4500.0,78.82,79.02,78.82,78.96,4500.0
2015-07-23 11:25:00,78.98,78.98,78.83,78.83,1854.0,78.98,78.98,78.83,78.83,1854.0
2015-07-23 11:30:00,78.85,78.85,78.77,78.79,5908.0,78.85,78.85,78.77,78.79,5908.0
2015-07-23 11:35:00,78.77,78.81,78.69,78.69,1200.0,78.77,78.81,78.69,78.69,1200.0
2015-07-23 11:40:00,78.7,78.72,78.68,78.7,4500.0,78.7,78.72,78.68,78.7,4500.0
2015-07-23 11:45:00,78.7,78.71,78.59,78.65,8928.0,78.7,78.71,78.59,78.65,8928.0
2015-07-23 11:50:00,78.65,78.66,78.55,78.58,3199.0,78.65,78.66,78.55,78.58,3199.0
2015-07-23 11:55:00,78.55,78.6,78.5,78.6,3700.0,78.55,78.6,78.5,78.6,3700.0
2015-07-23 12:00:00,78.63,78.63,78.4,78.5,4810.0,78.63,78.63,78.4,78.5,4810.0
2015-07-23 12:05:00,78.46,78.46,78.15,78.18,37566.0,78.46,78.46,78.15,78.18,37566.0
2015-07-23 12:10:00,78.18,78.21,77.99,77.99,5003.0,78.18,78.21,77.99,77.99,5003.0
2015-07-23 12:15:00,77.93,77.93,77.85,77.85,5900.0,77.93,77.93,77.85,77.85,5900.0
2015-07-23 12:20:00,77.83,77.95,77.79,77.95,3200.0,77.83,77.95,77.79,77.95,3200.0
2015-07-23 12:25:00,77.88,77.96,77.86,77.96,1644.0,77.88,77.96,77.86,77.96,1644.0
2015-07-23 12:30:00,77.94,77.96,77.75,77.9,6698.0,77.94,77.96,77.75,77.9,6698.0
2015-07-23 12:35:00,77.91,78.03,77.83,78.0,4018.0,77.91,78.03,77.83,78.0,4018.0
2015-07-23 12:40:00,78.03,78.16,78.03,78.15,3500.0,78.03,78.16,78.03,78.15,3500.0
2015-07-23 12:45:00,78.14,78.14,78.0,78.05,1900.0,78.14,78.14,78.0,78.05,1900.0
2015-07-23 12:50:00,78.02,78.1,78.02,78.07,2950.0,78.02,78.1,78.02,78.07,2950.0
2015-07-23 12:55:00,78.08,78.13,78.07,78.09,1850.0,78.08,78.13,78.07,78.09,1850.0
2015-07-23 13:00:00,78.06,78.11,77.99,78.01,3600.0,78.06,78.11,77.99,78.01,3600.0
2015-07-23 13:05:00,78.04,78.06,77.98,77.98,5494.0,78.04,78.06,77.98,77.98,5494.0
2015-07-23 13:10:00,78.0,78.0,77.94,77.94,1600.0,78.0,78.0,77.94,77.94,1600.0
2015-07-23 13:15:00,77.98,78.03,77.98,78.01,3188.0,77.98,78.03,77.98,78.01,3188.0
2015-07-23 13:20:00,78.01,78.05,77.98,78.0,5300.0,78.01,78.05,77.98,78.0,5300.0
2015-07-23 13:25:00,77.97,78.03,77.85,78.03,4550.0,77.97,78.03,77.85,78.03,4550.0
2015-07-23 13:30:00,78.02,78.02,77.9,77.93,2900.0,78.02,78.02,77.9,77.93,2900.0
2015-07-23 13:35:00,77.91,77.97,77.83,77.9,4557.0,77.91,77.97,77.83,77.9,4557.0
2015-07-23 13:40:00,77.91,77.92,77.79,77.84,17068.0,77.91,77.92,77.79,77.84,17068.0
2015-07-23 13:45:00,77.82,77.88,77.72,77.75,31513.0,77.82,77.88,77.72,77.75,31513.0
2015-07-23 13:50:00,77.76,77.85,77.71,77.8,41523.0,77.76,77.85,77.71,77.8,41523.0
2015-07-23 13:55:00,77.83,77.85,77.76,77.77,23757.0,77.83,77.85,77.76,77.77,23757.0
2015-07-23 14:00:00,77.78,78.11,77.78,78.11,6422.0,77.78,78.11,77.78,78.11,6422.0
2015-07-23 14:05:00,78.11,78.26,78.09,78.21,4800.0,78.11,78.26,78.09,78.21,4800.0
2015-07-23 14:10:00,78.18,78.21,78.09,78.1,1442.0,78.18,78.21,78.09,78.1,1442.0
2015-07-23 14:15:00,78.09,78.13,78.05,78.12,5500.0,78.09,78.13,78.05,78.12,5500.0
2015-07-23 14:20:00,78.1,78.13,77.95,78.02,4300.0,78.1,78.13,77.95,78.02,4300.0
2015-07-23 14:25:00,78.02,78.09,78.01,78.04,5975.0,78.02,78.09,78.01,78.04,5975.0
2015-07-23 14:30:00,78.06,78.23,78.05,78.23,5001.0,78.06,78.23,78.05,78.23,5001.0
2015-07-23 14:35:00,78.18,78.18,77.97,78.02,10076.0,78.18,78.18,77.97,78.02,10076.0
2015-07-23 14:40:00,78.08,78.13,78.04,78.12,5315.0,78.08,78.13,78.04,78.12,5315.0
2015-07-23 14:45:00,78.09,78.09,77.96,77.98,6083.0,78.09,78.09,77.96,77.98,6083.0
2015-07-23 14:50:00,77.98,77.99,77.73,77.73,3900.0,77.98,77.99,77.73,77.73,3900.0
2015-07-23 14:55:00,77.69,77.84,77.69,77.8,7350.0,77.69,77.84,77.69,77.8,7350.0
2015-07-23 15:00:00,77.81,77.81,77.64,77.73,7957.0,77.81,77.81,77.64,77.73,7957.0
2015-07-23 15:05:00,77.71,77.74,77.64,77.66,5229.0,77.71,77.74,77.64,77.66,5229.0
2015-07-23 15:10:00,77.68,77.69,77.47,77.66,5500.0,77.68,77.69,77.47,77.66,5500.0
2015-07-23 15:15:00,77.64,77.67,77.61,77.65,5268.0,77.64,77.67,77.61,77.65,5268.0
2015-07-23 15:20:00,77.66,77.69,77.61,77.68,8001.0,77.66,77.69,77.61,77.68,8001.0
2015-07-23 15:25:00,77.68,77.81,77.68,77.79,23184.0,77.68,77.81,77.68,77.79,23184.0
2015-07-23 15:30:00,77.79,77.84,77.73,77.75,13000.0,77.79,77.84,77.73,77.75,13000.0
2015-07-23 15:35:00,77.75,77.92,77.75,77.89,7371.0,77.75,77.92,77.75,77.89,7371.0
2015-07-23 15:40:00,77.9,78.03,77.9,77.94,16241.0,77.9,78.03,77.9,77.94,16241.0
2015-07-23 15:45:00,77.94,77.98,77.86,77.95,21536.0,77.94,77.98,77.86,77.95,21536.0
2015-07-23 15:50:00,77.95,77.96,77.9,77.96,19023.0,77.95,77.96,77.9,77.96,19023.0
2015-07-23 15:55:00,77.96,78.08,77.94,78.04,33295.0,77.96,78.08,77.94,78.04,33295.0
2015-07-24 09:30:00,78.47,79.4,77.51,78.5,5806.0,78.47,79.4,77.51,78.5,5806.0
2015-07-24 09:35:00,78.29,78.84,78.09,78.84,5183.0,78.29,78.84,78.09,78.84,5183.0
2015-07-24 09:40:00,78.92,79.48,78.89,79.39,4600.0,78.92,79.48,78.89,79.39,4600.0
2015-07-24 09:45:00,79.34,79.43,79.1,79.35,10262.0,79.34,79.43,79.1,79.35,10262.0
2015-07-24 09:50:00,79.3,79.71,79.3,79.71,22750.0,79.3,79.71,79.3,79.71,22750.0
2015-07-24 09:55:00,79.79,79.8,79.49,79.69,6160.0,79.79,79.8,79.49,79.69,6160.0
2015-07-24 10:00:00,79.77,79.84,79.63,79.77,17501.0,79.77,79.84,79.63,79.77,17501.0
2015-07-24 10:05:00,79.77,79.84,79.69,79.77,7625.0,79.77,79.84,79.69,79.77,7625.0
2015-07-24 10:10:00,79.88,79.9,79.64,79.65,3800.0,79.88,79.9,79.64,79.65,3800.0
2015-07-24 10:15:00,79.66,79.89,79.63,79.82,8864.0,79.66,79.89,79.63,79.82,8864.0
2015-07-24 10:20:00,79.81,79.86,79.73,79.83,6953.0,79.81,79.86,79.73,79.83,6953.0
2015-07-24 10:25:00,79.87,79.87,79.63,79.81,3771.0,79.87,79.87,79.63,79.81,3771.0
2015-07-24 10:30:00,79.77,79.92,79.65,79.86,8689.0,79.77,79.92,79.65,79.86,8689.0
2015-07-24 10:35:00,79.83,79.92,79.79,79.83,2900.0,79.83,79.92,79.79,79.83,2900.0
2015-07-24 10:40:00,79.8,79.94,79.75,79.88,7980.0,79.8,79.94,79.75,79.88,7980.0
2015-07-24 10:45:00,79.94,80.08,79.85,80.08,21627.0,79.94,80.08,79.85,80.08,21627.0
2015-07-24 10:50:00,80.08,80.44,80.08,80.44,18645.0,80.08,80.44,80.08,80.44,18645.0
2015-07-24 10:55:00,80.4,80.51,80.32,80.43,9093.0,80.4,80.51,80.32,80.43,9093.0
2015-07-24 11:00:00,80.43,80.75,80.37,80.75,13750.0,80.43,80.75,80.37,80.75,13750.0
2015-07-24 11:05:00,80.7,80.79,80.61,80.79,6643.0,80.7,80.79,80.61,80.79,6643.0
2015-07-24 11:10:00,80.77,80.95,80.71,80.95,65468.0,80.77,80.95,80.71,80.95,65468.0
2015-07-24 11:15:00,80.91,80.93,80.64,80.76,12307.0,80.91,80.93,80.64,80.76,12307.0
2015-07-24 11:20:00,80.79,80.88,80.77,80.86,3703.0,80.79,80.88,80.77,80.86,3703.0
2015-07-24 11:25:00,80.86,80.96,80.79,80.87,16046.0,80.86,80.96,80.79,80.87,16046.0
2015-07-24 11:30:00,80.89,80.94,80.61,80.69,18411.0,80.89,80.94,80.61,80.69,18411.0
2015-07-24 11:35:00,80.7,80.82,80.61,80.64,8418.0,80.7,80.82,80.61,80.64,8418.0
2015-07-24 11:40:00,80.66,80.72,80.64,80.67,7946.0,80.66,80.72,80.64,80.67,7946.0
2015-07-24 11:45:00,80.66,80.92,80.63,80.89,11122.0,80.66,80.92,80.63,80.89,11122.0
2015-07-24 11:50:00,80.9,80.97,80.7,80.76,15498.0,80.9,80.97,80.7,80.76,15498.0
2015-07-24 11:55:00,80.75,80.75,80.59,80.65,6050.0,80.75,80.75,80.59,80.65,6050.0
2015-07-24 12:00:00,80.65,80.72,80.6,80.72,4313.0,80.65,80.72,80.6,80.72,4313.0
2015-07-24 12:05:00,80.66,80.72,80.61,80.63,3850.0,80.66,80.72,80.61,80.63,3850.0
2015-07-24 12:10:00,80.61,80.7,80.61,80.7,2600.0,80.61,80.7,80.61,80.7,2600.0
2015-07-24 12:15:00,80.69,80.69,80.59,80.65,3405.0,80.69,80.69,80.59,80.65,3405.0
2015-07-24 12:20:00,80.61,80.62,80.55,80.55,3900.0,80.61,80.62,80.55,80.55,3900.0
2015-07-24 12:25:00,80.53,80.57,80.48,80.48,4125.0,80.53,80.57,80.48,80.48,4125.0
2015-07-24 12:30:00,80.48,80.52,80.38,80.4,61074.0,80.48,80.52,80.38,80.4,61074.0
2015-07-24 12:35:00,80.42,80.45,80.31,80.33,3300.0,80.42,80.45,80.31,80.33,3300.0
2015-07-24 12:40:00,80.27,80.32,80.17,80.24,4076.0,80.27,80.32,80.17,80.24,4076.0
2015-07-24 12:45:00,80.27,80.43,80.27,80.39,22150.0,80.27,80.43,80.27,80.39,22150.0
2015-07-24 12:50:00,80.39,80.44,80.36,80.38,4192.0,80.39,80.44,80.36,80.38,4192.0
2015-07-24 12:55:00,80.4,80.4,80.29,80.38,5448.0,80.4,80.4,80.29,80.38,5448.0
2015-07-24 13:00:00,80.38,80.47,80.21,80.21,6923.0,80.38,80.47,80.21,80.21,6923.0
2015-07-24 13:05:00,80.26,80.3,80.1,80.18,3400.0,80.26,80.3,80.1,80.18,3400.0
2015-07-24 13:10:00,80.17,80.24,80.04,80.09,11175.0,80.17,80.24,80.04,80.09,11175.0
2015-07-24 13:15:00,80.07,80.07,79.86,79.96,30400.0,80.07,80.07,79.86,79.96,30400.0
2015-07-24 13:20:00,79.96,80.03,79.9,80.03,6184.0,79.96,80.03,79.9,80.03,6184.0
2015-07-24 13:25:00,79.97,80.17,79.94,80.11,6187.0,79.97,80.17,79.94,80.11,6187.0
2015-07-24 13:30:00,80.08,80.08,79.83,79.83,7944.0,80.08,80.08,79.83,79.83,7944.0
2015-07-24 13:35:00,79.77,79.84,79.68,79.75,4050.0,79.77,79.84,79.68,79.75,4050.0
2015-07-24 13:40:00,79.78,79.78,79.59,79.59,4800.0,79.78,79.78,79.59,79.59,4800.0
2015-07-24 13:45:00,79.59,79.65,79.55,79.55,4658.0,79.59,79.65,79.55,79.55,4658.0
2015-07-24 13:50:00,79.58,79.76,79.58,79.76,5861.0,79.58,79.76,79.58,79.76,5861.0
2015-07-24 13:55:00,79.71,79.74,79.67,79.69,5537.0,79.71,79.74,79.67,79.69,5537.0
2015-07-24 14:00:00,79.69,79.72,79.65,79.72,7470.0,79.69,79.72,79.65,79.72,7470.0
2015-07-24 14:05:00,79.73,79.81,79.4,79.75,47814.0,79.73,79.81,79.4,79.75,47814.0
2015-07-24 14:10:00,79.76,79.76,79.57,79.57,14326.0,79.76,79.76,79.57,79.57,14326.0
2015-07-24 14:15:00,79.53,79.53,79.35,79.35,6549.0,79.53,79.53,79.35,79.35,6549.0
2015-07-24 14:20:00,79.32,79.33,79.23,79.31,4817.0,79.32,79.33,79.23,79.31,4817.0
2015-07-24 14:25:00,79.31,79.32,79.21,79.24,14887.0,79.31,79.32,79.21,79.24,14887.0
2015-07-24 14:30:00,79.25,79.27,79.12,79.12,36700.0,79.25,79.27,79.12,79.12,36700.0
2015-07-24 14:35:00,79.13,79.16,78.88,78.99,24352.0,79.13,79.16,78.88,78.99,24352.0
2015-07-24 14:40:00,79.0,79.04,78.9,79.0,13449.0,79.0,79.04,78.9,79.0,13449.0
2015-07-24 14:45:00,79.0,79.04,78.85,78.88,18948.0,79.0,79.04,78.85,78.88,18948.0
2015-07-24 14:50:00,78.87,78.89,78.58,78.6,39131.0,78.87,78.89,78.58,78.6,39131.0
2015-07-24 14:55:00,78.6,78.72,78.56,78.63,13532.0,78.6,78.72,78.56,78.63,13532.0
2015-07-24 15:00:00,78.63,78.9,78.6,78.86,10654.0,78.63,78.9,78.6,78.86,10654.0
2015-07-24 15:05:00,78.89,79.17,78.89,79.1,21797.0,78.89,79.17,78.89,79.1,21797.0
2015-07-24 15:10:00,79.13,79.25,79.09,79.22,11086.0,79.13,79.25,79.09,79.22,11086.0
2015-07-24 15:15:00,79.21,79.33,79.18,79.3,10607.0,79.21,79.33,79.18,79.3,10607.0
2015-07-24 15:20:00,79.33,79.43,79.33,79.41,16596.0,79.33,79.43,79.33,79.41,16596.0
2015-07-24 15:25:00,79.39,79.54,79.37,79.38,13049.0,79.39,79.54,79.37,79.38,13049.0
2015-07-24 15:30:00,79.39,79.46,79.32,79.43,15909.0,79.39,79.46,79.32,79.43,15909.0
2015-07-24 15:35:00,79.43,79.45,79.35,79.39,20030.0,79.43,79.45,79.35,79.39,20030.0
2015-07-24 15:40:00,79.41,79.56,79.35,79.43,18371.0,79.41,79.56,79.35,79.43,18371.0
2015-07-24 15:45:00,79.43,79.79,79.43,79.65,76727.0,79.43,79.79,79.43,79.65,76727.0
2015-07-24 15:50:00,79.66,79.76,79.6,79.74,32692.0,79.66,79.76,79.6,79.74,32692.0
2015-07-24 15:55:00,79.71,79.83,79.68,79.69,81474.0,79.71,79.83,79.68,79.69,81474.0
2015-07-27 09:30:00,78.85,78.89,78.28,78.36,12910.0,78.85,78.89,78.28,78.36,12910.0
2015-07-27 09:35:00,78.31,78.39,77.88,78.06,37509.0,78.31,78.39,77.88,78.06,37509.0
2015-07-27 09:40:00,78.06,78.16,77.85,78.05,17467.0,78.06,78.16,77.85,78.05,17467.0
2015-07-27 09:45:00,78.04,78.14,77.78,77.94,12239.0,78.04,78.14,77.78,77.94,12239.0
2015-07-27 09:50:00,77.9,78.12,77.78,78.1,14750.0,77.9,78.12,77.78,78.1,14750.0
2015-07-27 09:55:00,78.09,78.15,78.01,78.02,7550.0,78.09,78.15,78.01,78.02,7550.0
2015-07-27 10:00:00,77.95,77.96,77.54,77.63,8339.0,77.95,77.96,77.54,77.63,8339.0
2015-07-27 10:05:00,77.55,77.62,77.48,77.55,13451.0,77.55,77.62,77.48,77.55,13451.0
2015-07-27 10:10:00,77.51,77.77,77.51,77.76,9069.0,77.51,77.77,77.51,77.76,9069.0
2015-07-27 10:15:00,77.76,77.84,77.62,77.84,9312.0,77.76,77.84,77.62,77.84,9312.0
2015-07-27 10:20:00,77.81,78.1,77.75,77.89,37614.0,77.81,78.1,77.75,77.89,37614.0
2015-07-27 10:25:00,77.86,77.99,77.8,77.99,6106.0,77.86,77.99,77.8,77.99,6106.0
2015-07-27 10:30:00,77.91,78.18,77.91,78.16,7590.0,77.91,78.18,77.91,78.16,7590.0
2015-07-27 10:35:00,78.12,78.13,77.88,78.03,11152.0,78.12,78.13,77.88,78.03,11152.0
2015-07-27 10:40:00,78.02,78.03,77.85,77.92,4150.0,78.02,78.03,77.85,77.92,4150.0
2015-07-27 10:45:00,77.88,77.99,77.76,77.81,8000.0,77.88,77.99,77.76,77.81,8000.0
2015-07-27 10:50:00,77.76,77.91,77.74,77.74,17000.0,77.76,77.91,77.74,77.74,17000.0
2015-07-27 10:55:00,77.7,77.75,77.57,77.61,12800.0,77.7,77.75,77.57,77.61,12800.0
2015-07-27 11:00:00,77.61,77.69,77.57,77.67,17529.0,77.61,77.69,77.57,77.67,17529.0
2015-07-27 11:05:00,77.72,77.79,77.63,77.63,10480.0,77.72,77.79,77.63,77.63,10480.0
2015-07-27 11:10:00,77.63,77.65,77.35,77.35,42679.0,77.63,77.65,77.35,77.35,42679.0
2015-07-27 11:15:00,77.33,77.33,77.11,77.15,11058.0,77.33,77.33,77.11,77.15,11058.0
2015-07-27 11:20:00,77.16,77.19,76.9,76.97,13900.0,77.16,77.19,76.9,76.97,13900.0
2015-07-27 11:25:00,76.93,77.17,76.9,76.93,10844.0,76.93,77.17,76.9,76.93,10844.0
2015-07-27 11:30:00,76.9,76.93,76.71,76.75,9170.0,76.9,76.93,76.71,76.75,9170.0
2015-07-27 11:35:00,76.77,76.95,76.75,76.87,10978.0,76.77,76.95,76.75,76.87,10978.0
2015-07-27 11:40:00,76.85,76.95,76.81,76.87,5339.0,76.85,76.95,76.81,76.87,5339.0
2015-07-27 11:45:00,76.85,76.96,76.79,76.79,9024.0,76.85,76.96,76.79,76.79,9024.0
2015-07-27 11:50:00,76.77,76.78,76.63,76.66,7486.0,76.77,76.78,76.63,76.66,7486.0
2015-07-27 11:55:00,76.73,76.93,76.68,76.85,5039.0,76.73,76.93,76.68,76.85,5039.0
2015-07-27 12:00:00,76.81,76.9,76.72,76.75,7508.0,76.81,76.9,76.72,76.75,7508.0
2015-07-27 12:05:00,76.69,76.73,76.58,76.65,35539.0,76.69,76.73,76.58,76.65,35539.0
2015-07-27 12:10:00,76.61,76.64,76.48,76.58,7796.0,76.61,76.64,76.48,76.58,7796.0
2015-07-27 12:15:00,76.53,76.57,76.41,76.57,20454.0,76.53,76.57,76.41,76.57,20454.0
2015-07-27 12:20:00,76.57,76.71,76.54,76.55,12322.0,76.57,76.71,76.54,76.55,12322.0
2015-07-27 12:25:00,76.55,76.63,76.54,76.57,10028.0,76.55,76.63,76.54,76.57,10028.0
2015-07-27 12:30:00,76.57,76.64,76.53,76.56,5584.0,76.57,76.64,76.53,76.56,5584.0
2015-07-27 12:35:00,76.56,76.8,76.56,76.8,8893.0,76.56,76.8,76.56,76.8,8893.0
2015-07-27 12:40:00,76.78,76.92,76.77,76.92,7961.0,76.78,76.92,76.77,76.92,7961.0
2015-07-27 12:45:00,76.9,76.96,76.87,76.87,11326.0,76.9,76.96,76.87,76.87,11326.0
2015-07-27 12:50:00,76.87,76.98,76.84,76.95,17869.0,76.87,76.98,76.84,76.95,17869.0
2015-07-27 12:55:00,76.94,77.01,76.94,76.99,15267.0,76.94,77.01,76.94,76.99,15267.0
2015-07-27 13:00:00,76.99,77.02,76.63,76.64,23517.0,76.99,77.02,76.63,76.64,23517.0
2015-07-27 13:05:00,76.62,76.62,76.55,76.55,9428.0,76.62,76.62,76.55,76.55,9428.0
2015-07-27 13:10:00,76.55,76.56,76.44,76.46,10975.0,76.55,76.56,76.44,76.46,10975.0
2015-07-27 13:15:00,76.42,76.56,76.42,76.52,15394.0,76.42,76.56,76.42,76.52,15394.0
2015-07-27 13:20:00,76.51,76.52,76.44,76.47,10719.0,76.51,76.52,76.44,76.47,10719.0
2015-07-27 13:25:00,76.47,76.53,76.47,76.53,7589.0,76.47,76.53,76.47,76.53,7589.0
2015-07-27 13:30:00,76.53,76.54,76.43,76.48,10028.0,76.53,76.54,76.43,76.48,10028.0
2015-07-27 13:35:00,76.48,76.48,76.18,76.21,24208.0,76.48,76.48,76.18,76.21,24208.0
2015-07-27 13:40:00,76.19,76.22,76.13,76.19,11277.0,76.19,76.22,76.13,76.19,11277.0
2015-07-27 13:45:00,76.19,76.22,76.17,76.22,11739.0,76.19,76.22,76.17,76.22,11739.0
2015-07-27 13:50:00,76.23,76.31,76.12,76.3,30048.0,76.23,76.31,76.12,76.3,30048.0
2015-07-27 13:55:00,76.27,76.54,76.22,76.49,21973.0,76.27,76.54,76.22,76.49,21973.0
2015-07-27 14:00:00,76.44,76.71,76.44,76.71,21919.0,76.44,76.71,76.44,76.71,21919.0
2015-07-27 14:05:00,76.67,76.8,76.65,76.77,10089.0,76.67,76.8,76.65,76.77,10089.0
2015-07-27 14:10:00,76.73,76.73,76.71,76.72,4817.0,76.73,76.73,76.71,76.72,4817.0
2015-07-27 14:15:00,76.72,76.91,76.71,76.89,23669.0,76.72,76.91,76.71,76.89,23669.0
2015-07-27 14:20:00,76.87,76.88,76.7,76.73,12324.0,76.87,76.88,76.7,76.73,12324.0
2015-07-27 14:25:00,76.71,76.86,76.71,76.82,7250.0,76.71,76.86,76.71,76.82,7250.0
2015-07-27 14:30:00,76.81,76.81,76.58,76.7,21976.0,76.81,76.81,76.58,76.7,21976.0
2015-07-27 14:35:00,76.69,76.75,76.65,76.74,7187.0,76.69,76.75,76.65,76.74,7187.0
2015-07-27 14:40:00,76.74,76.81,76.72,76.75,6629.0,76.74,76.81,76.72,76.75,6629.0
2015-07-27 14:45:00,76.74,76.82,76.72,76.75,12478.0,76.74,76.82,76.72,76.75,12478.0
2015-07-27 14:50:00,76.75,76.83,76.73,76.75,13195.0,76.75,76.83,76.73,76.75,13195.0
2015-07-27 14:55:00,76.73,76.88,76.73,76.83,10370.0,76.73,76.88,76.73,76.83,10370.0
2015-07-27 15:00:00,76.85,76.85,76.64,76.66,9746.0,76.85,76.85,76.64,76.66,9746.0
2015-07-27 15:05:00,76.65,77.0,76.65,76.96,19621.0,76.65,77.0,76.65,76.96,19621.0
2015-07-27 15:10:00,76.97,76.99,76.9,76.97,4858.0,76.97,76.99,76.9,76.97,4858.0
2015-07-27 15:15:00,76.97,77.14,76.96,77.01,15100.0,76.97,77.14,76.96,77.01,15100.0
2015-07-27 15:20:00,77.02,77.03,76.92,76.95,28043.0,77.02,77.03,76.92,76.95,28043.0
2015-07-27 15:25:00,76.95,77.08,76.95,77.03,17341.0,76.95,77.08,76.95,77.03,17341.0
2015-07-27 15:30:00,77.02,77.05,76.67,76.67,21075.0,77.02,77.05,76.67,76.67,21075.0
2015-07-27 15:35:00,76.67,76.69,76.42,76.47,40484.0,76.67,76.69,76.42,76.47,40484.0
2015-07-27 15:40:00,76.45,76.58,76.4,76.45,59487.0,76.45,76.58,76.4,76.45,59487.0
2015-07-27 15:45:00,76.47,76.51,76.44,76.45,53955.0,76.47,76.51,76.44,76.45,53955.0
2015-07-27 15:50:00,76.44,76.44,76.21,76.25,65403.0,76.44,76.44,76.21,76.25,65403.0
2015-07-27 15:55:00,76.25,76.4,76.23,76.31,92751.0,76.25,76.4,76.23,76.31,92751.0
2015-07-28 09:30:00,76.77,77.25,76.77,76.99,22131.0,76.77,77.25,76.77,76.99,22131.0
2015-07-28 09:35:00,76.86,77.37,76.55,77.17,18414.0,76.86,77.37,76.55,77.17,18414.0
2015-07-28 09:40:00,77.23,77.34,76.96,77.02,16422.0,77.23,77.34,76.96,77.02,16422.0
2015-07-28 09:45:00,77.03,77.18,76.85,77.0,13848.0,77.03,77.18,76.85,77.0,13848.0
2015-07-28 09:50:00,76.88,77.05,76.6,76.98,14082.0,76.88,77.05,76.6,76.98,14082.0
2015-07-28 09:55:00,76.95,77.01,76.68,76.88,24250.0,76.95,77.01,76.68,76.88,24250.0
2015-07-28 10:00:00,76.9,77.11,76.89,76.99,18145.0,76.9,77.11,76.89,76.99,18145.0
2015-07-28 10:05:00,77.01,77.01,76.56,76.74,14617.0,77.01,77.01,76.56,76.74,14617.0
2015-07-28 10:10:00,76.73,77.04,76.7,76.98,31933.0,76.73,77.04,76.7,76.98,31933.0
2015-07-28 10:15:00,76.95,76.95,76.56,76.73,6981.0,76.95,76.95,76.56,76.73,6981.0
2015-07-28 10:20:00,76.61,76.71,76.45,76.5,8820.0,76.61,76.71,76.45,76.5,8820.0
2015-07-28 10:25:00,76.5,76.5,76.08,76.26,10086.0,76.5,76.5,76.08,76.26,10086.0
2015-07-28 10:30:00,76.24,76.54,76.23,76.39,9262.0,76.24,76.54,76.23,76.39,9262.0
2015-07-28 10:35:00,76.42,76.5,76.26,76.36,8174.0,76.42,76.5,76.26,76.36,8174.0
2015-07-28 10:40:00,76.3,76.47,76.26,76.46,5256.0,76.3,76.47,76.26,76.46,5256.0
2015-07-28 10:45:00,76.47,76.55,76.45,76.51,5402.0,76.47,76.55,76.45,76.51,5402.0
2015-07-28 10:50:00,76.35,76.83,76.35,76.83,14769.0,76.35,76.83,76.35,76.83,14769.0
2015-07-28 10:55:00,76.81,76.86,76.66,76.81,7150.0,76.81,76.86,76.66,76.81,7150.0
2015-07-28 11:00:00,76.82,76.93,76.76,76.93,5382.0,76.82,76.93,76.76,76.93,5382.0
2015-07-28 11:05:00,76.96,77.04,76.83,77.02,8175.0,76.96,77.04,76.83,77.02,8175.0
2015-07-28 11:10:00,77.03,77.18,76.96,77.18,7067.0,77.03,77.18,76.96,77.18,7067.0
2015-07-28 11:15:00,77.16,77.28,77.14,77.25,12453.0,77.16,77.28,77.14,77.25,12453.0
2015-07-28 11:20:00,77.27,77.39,77.24,77.37,8906.0,77.27,77.39,77.24,77.37,8906.0
2015-07-28 11:25:00,77.35,77.47,77.35,77.44,5100.0,77.35,77.47,77.35,77.44,5100.0
2015-07-28 11:30:00,77.47,77.54,77.42,77.42,4639.0,77.47,77.54,77.42,77.42,4639.0
2015-07-28 11:35:00,77.44,77.63,77.44,77.6,6800.0,77.44,77.63,77.44,77.6,6800.0
2015-07-28 11:40:00,77.63,77.71,77.63,77.69,4378.0,77.63,77.71,77.63,77.69,4378.0
2015-07-28 11:45:00,77.69,77.89,77.68,77.87,9595.0,77.69,77.89,77.68,77.87,9595.0
2015-07-28 11:50:00,77.88,77.92,77.86,77.88,4988.0,77.88,77.92,77.86,77.88,4988.0
2015-07-28 11:55:00,77.88,77.9,77.86,77.9,7377.0,77.88,77.9,77.86,77.9,7377.0
2015-07-28 12:00:00,77.91,77.97,77.84,77.84,5656.0,77.91,77.97,77.84,77.84,5656.0
2015-07-28 12:05:00,77.82,77.96,77.81,77.92,6100.0,77.82,77.96,77.81,77.92,6100.0
2015-07-28 12:10:00,77.92,77.99,77.89,77.99,7300.0,77.92,77.99,77.89,77.99,7300.0
2015-07-28 12:15:00,77.98,78.3,77.98,78.26,10193.0,77.98,78.3,77.98,78.26,10193.0
2015-07-28 12:20:00,78.28,78.31,78.14,78.3,8904.0,78.28,78.31,78.14,78.3,8904.0
2015-07-28 12:25:00,78.32,78.36,78.27,78.28,6978.0,78.32,78.36,78.27,78.28,6978.0
2015-07-28 12:30:00,78.28,78.35,78.21,78.25,15553.0,78.28,78.35,78.21,78.25,15553.0
2015-07-28 12:35:00,78.27,78.3,78.18,78.27,7451.0,78.27,78.3,78.18,78.27,7451.0
2015-07-28 12:40:00,78.3,78.3,78.09,78.13,10845.0,78.3,78.3,78.09,78.13,10845.0
2015-07-28 12:45:00,78.13,78.26,78.09,78.12,5843.0,78.13,78.26,78.09,78.12,5843.0
2015-07-28 12:50:00,78.15,78.24,78.15,78.19,2708.0,78.15,78.24,78.15,78.19,2708.0
2015-07-28 12:55:00,78.19,78.49,78.16,78.49,14994.0,78.19,78.49,78.16,78.49,14994.0
2015-07-28 13:00:00,78.49,78.6,78.39,78.59,4900.0,78.49,78.6,78.39,78.59,4900.0
2015-07-28 13:05:00,78.63,78.88,78.6,78.79,10378.0,78.63,78.88,78.6,78.79,10378.0
2015-07-28 13:10:00,78.79,78.79,78.66,78.7,14791.0,78.79,78.79,78.66,78.7,14791.0
2015-07-28 13:15:00,78.71,78.75,78.65,78.69,11339.0,78.71,78.75,78.65,78.69,11339.0
2015-07-28 13:20:00,78.7,78.75,78.53,78.57,9389.0,78.7,78.75,78.53,78.57,9389.0
2015-07-28 13:25:00,78.59,78.61,78.53,78.57,4600.0,78.59,78.61,78.53,78.57,4600.0
2015-07-28 13:30:00,78.57,78.61,78.45,78.46,7150.0,78.57,78.61,78.45,78.46,7150.0
2015-07-28 13:35:00,78.43,78.46,78.34,78.36,10876.0,78.43,78.46,78.34,78.36,10876.0
2015-07-28 13:40:00,78.36,78.42,78.35,78.41,6769.0,78.36,78.42,78.35,78.41,6769.0
2015-07-28 13:45:00,78.4,78.41,78.25,78.32,10422.0,78.4,78.41,78.25,78.32,10422.0
2015-07-28 13:50:00,78.35,78.42,78.31,78.39,10680.0,78.35,78.42,78.31,78.39,10680.0
2015-07-28 13:55:00,78.41,78.41,78.3,78.33,11447.0,78.41,78.41,78.3,78.33,11447.0
2015-07-28 14:00:00,78.38,78.38,78.28,78.3,9438.0,78.38,78.38,78.28,78.3,9438.0
2015-07-28 14:05:00,78.32,78.36,78.25,78.35,12822.0,78.32,78.36,78.25,78.35,12822.0
2015-07-28 14:10:00,78.38,78.59,78.38,78.58,5131.0,78.38,78.59,78.38,78.58,5131.0
2015-07-28 14:15:00,78.62,78.74,78.62,78.7,6813.0,78.62,78.74,78.62,78.7,6813.0
2015-07-28 14:20:00,78.74,78.74,78.64,78.69,9100.0,78.74,78.74,78.64,78.69,9100.0
2015-07-28 14:25:00,78.67,78.71,78.63,78.67,12222.0,78.67,78.71,78.63,78.67,12222.0
2015-07-28 14:30:00,78.65,78.65,78.44,78.46,3800.0,78.65,78.65,78.44,78.46,3800.0
2015-07-28 14:35:00,78.48,78.54,78.47,78.47,7584.0,78.48,78.54,78.47,78.47,7584.0
2015-07-28 14:40:00,78.47,78.47,78.28,78.33,4910.0,78.47,78.47,78.28,78.33,4910.0
2015-07-28 14:45:00,78.35,78.49,78.33,78.49,14519.0,78.35,78.49,78.33,78.49,14519.0
2015-07-28 14:50:00,78.45,78.46,78.36,78.43,6646.0,78.45,78.46,78.36,78.43,6646.0
2015-07-28 14:55:00,78.46,78.46,78.43,78.44,8760.0,78.46,78.46,78.43,78.44,8760.0
2015-07-28 15:00:00,78.44,78.47,78.4,78.45,12293.0,78.44,78.47,78.4,78.45,12293.0
2015-07-28 15:05:00,78.45,78.46,78.32,78.46,10210.0,78.45,78.46,78.32,78.46,10210.0
2015-07-28 15:10:00,78.47,78.47,78.37,78.37,9350.0,78.47,78.47,78.37,78.37,9350.0
2015-07-28 15:15:00,78.37,78.51,78.35,78.49,14497.0,78.37,78.51,78.35,78.49,14497.0
2015-07-28 15:20:00,78.5,78.51,78.42,78.42,9971.0,78.5,78.51,78.42,78.42,9971.0
2015-07-28 15:25:00,78.42,78.51,78.42,78.51,8130.0,78.42,78.51,78.42,78.51,8130.0
2015-07-28 15:30:00,78.52,78.63,78.51,78.59,14485.0,78.52,78.63,78.51,78.59,14485.0
2015-07-28 15:35:00,78.58,78.68,78.56,78.61,14170.0,78.58,78.68,78.56,78.61,14170.0
2015-07-28 15:40:00,78.6,78.67,78.6,78.67,17950.0,78.6,78.67,78.6,78.67,17950.0
2015-07-28 15:45:00,78.67,78.75,78.67,78.72,31850.0,78.67,78.75,78.67,78.72,31850.0
2015-07-28 15:50:00,78.72,78.75,78.71,78.71,28165.0,78.72,78.75,78.71,78.71,28165.0
2015-07-28 15:55:00,78.73,78.73,78.52,78.64,75494.0,78.73,78.73,78.52,78.64,75494.0
2015-07-29 09:30:00,76.9,77.25,76.84,77.06,60383.0,76.9,77.25,76.84,77.06,60383.0
2015-07-29 09:35:00,77.06,77.75,77.0,77.11,72889.0,77.06,77.75,77.0,77.11,72889.0
2015-07-29 09:40:00,77.03,77.2,76.55,76.66,37874.0,77.03,77.2,76.55,76.66,37874.0
2015-07-29 09:45:00,76.51,76.72,76.15,76.6,46916.0,76.51,76.72,76.15,76.6,46916.0
2015-07-29 09:50:00,76.55,77.04,76.55,76.98,39537.0,76.55,77.04,76.55,76.98,39537.0
2015-07-29 09:55:00,76.98,77.3,76.97,77.06,68872.0,76.98,77.3,76.97,77.06,68872.0
2015-07-29 10:00:00,77.0,77.03,76.51,76.57,35012.0,77.0,77.03,76.51,76.57,35012.0
2015-07-29 10:05:00,76.57,77.03,76.56,76.95,38265.0,76.57,77.03,76.56,76.95,38265.0
2015-07-29 10:10:00,76.94,77.0,76.51,76.52,69582.0,76.94,77.0,76.51,76.52,69582.0
2015-07-29 10:15:00,76.51,76.63,75.94,76.13,96935.0,76.51,76.63,75.94,76.13,96935.0
2015-07-29 10:20:00,76.15,76.16,76.0,76.02,86694.0,76.15,76.16,76.0,76.02,86694.0
2015-07-29 10:25:00,75.99,75.99,75.57,75.65,46708.0,75.99,75.99,75.57,75.65,46708.0
2015-07-29 10:30:00,75.64,75.7,74.95,75.41,63913.0,75.64,75.7,74.95,75.41,63913.0
2015-07-29 10:35:00,75.32,75.91,75.32,75.78,69681.0,75.32,75.91,75.32,75.78,69681.0
2015-07-29 10:40:00,75.73,76.92,75.72,76.47,57834.0,75.73,76.92,75.72,76.47,57834.0
2015-07-29 10:45:00,76.55,76.6,76.06,76.2,25000.0,76.55,76.6,76.06,76.2,25000.0
2015-07-29 10:50:00,76.22,76.57,76.22,76.51,50752.0,76.22,76.57,76.22,76.51,50752.0
2015-07-29 10:55:00,76.48,76.53,76.04,76.12,19804.0,76.48,76.53,76.04,76.12,19804.0
2015-07-29 11:00:00,76.1,76.37,75.97,75.98,34744.0,76.1,76.37,75.97,75.98,34744.0
2015-07-29 11:05:00,75.98,76.21,75.98,75.99,48841.0,75.98,76.21,75.98,75.99,48841.0
2015-07-29 11:10:00,76.0,76.14,75.76,76.14,28421.0,76.0,76.14,75.76,76.14,28421.0
2015-07-29 11:15:00,76.12,76.36,76.11,76.28,31023.0,76.12,76.36,76.11,76.28,31023.0
2015-07-29 11:20:00,76.35,76.56,76.35,76.51,22955.0,76.35,76.56,76.35,76.51,22955.0
2015-07-29 11:25:00,76.51,76.65,76.26,76.29,21006.0,76.51,76.65,76.26,76.29,21006.0
2015-07-29 11:30:00,76.28,76.43,76.24,76.42,57928.0,76.28,76.43,76.24,76.42,57928.0
2015-07-29 11:35:00,76.42,76.74,76.41,76.69,15228.0,76.42,76.74,76.41,76.69,15228.0
2015-07-29 11:40:00,76.68,76.72,76.38,76.4,23529.0,76.68,76.72,76.38,76.4,23529.0
2015-07-29 11:45:00,76.4,76.6,76.37,76.53,54140.0,76.4,76.6,76.37,76.53,54140.0
2015-07-29 11:50:00,76.5,76.74,76.4,76.56,33908.0,76.5,76.74,76.4,76.56,33908.0
2015-07-29 11:55:00,76.57,76.78,76.52,76.68,37568.0,76.57,76.78,76.52,76.68,37568.0
2015-07-29 12:00:00,76.7,76.88,76.54,76.7,11425.0,76.7,76.88,76.54,76.7,11425.0
2015-07-29 12:05:00,76.69,77.18,76.69,76.99,22255.0,76.69,77.18,76.69,76.99,22255.0
2015-07-29 12:10:00,76.98,77.1,76.86,77.04,18958.0,76.98,77.1,76.86,77.04,18958.0
2015-07-29 12:15:00,77.01,77.11,76.84,77.07,12351.0,77.01,77.11,76.84,77.07,12351.0
2015-07-29 12:20:00,77.01,77.08,76.85,76.98,8942.0,77.01,77.08,76.85,76.98,8942.0
2015-07-29 12:25:00,76.95,77.13,76.92,77.09,16287.0,76.95,77.13,76.92,77.09,16287.0
2015-07-29 12:30:00,77.02,77.14,76.96,77.08,15929.0,77.02,77.14,76.96,77.08,15929.0
2015-07-29 12:35:00,77.07,77.11,76.99,77.07,20142.0,77.07,77.11,76.99,77.07,20142.0
2015-07-29 12:40:00,77.07,77.09,76.77,76.78,15088.0,77.07,77.09,76.77,76.78,15088.0
2015-07-29 12:45:00,76.74,76.99,76.7,76.8,109049.0,76.74,76.99,76.7,76.8,109049.0
2015-07-29 12:50:00,76.8,76.82,76.35,76.52,33073.0,76.8,76.82,76.35,76.52,33073.0
2015-07-29 12:55:00,76.46,76.53,76.36,76.46,7296.0,76.46,76.53,76.36,76.46,7296.0
2015-07-29 13:00:00,76.36,76.45,76.3,76.33,14600.0,76.36,76.45,76.3,76.33,14600.0
2015-07-29 13:05:00,76.34,76.35,76.19,76.23,28295.0,76.34,76.35,76.19,76.23,28295.0
2015-07-29 13:10:00,76.22,76.38,76.17,76.35,22800.0,76.22,76.38,76.17,76.35,22800.0
2015-07-29 13:15:00,76.35,76.44,76.29,76.38,43213.0,76.35,76.44,76.29,76.38,43213.0
2015-07-29 13:20:00,76.36,76.44,76.23,76.41,22559.0,76.36,76.44,76.23,76.41,22559.0
2015-07-29 13:25:00,76.43,76.45,76.28,76.31,14411.0,76.43,76.45,76.28,76.31,14411.0
2015-07-29 13:30:00,76.3,76.45,76.28,76.43,18100.0,76.3,76.45,76.28,76.43,18100.0
2015-07-29 13:35:00,76.47,76.61,76.45,76.5,27594.0,76.47,76.61,76.45,76.5,27594.0
2015-07-29 13:40:00,76.54,76.54,76.35,76.43,30599.0,76.54,76.54,76.35,76.43,30599.0
2015-07-29 13:45:00,76.43,76.54,76.31,76.46,35784.0,76.43,76.54,76.31,76.46,35784.0
2015-07-29 13:50:00,76.46,76.57,76.14,76.18,24460.0,76.46,76.57,76.14,76.18,24460.0
2015-07-29 13:55:00,76.17,76.52,76.03,76.5,17755.0,76.17,76.52,76.03,76.5,17755.0
2015-07-29 14:00:00,76.52,76.74,76.23,76.48,30490.0,76.52,76.74,76.23,76.48,30490.0
2015-07-29 14:05:00,76.47,76.6,76.26,76.36,50037.0,76.47,76.6,76.26,76.36,50037.0
2015-07-29 14:10:00,76.34,76.5,76.29,76.39,44950.0,76.34,76.5,76.29,76.39,44950.0
2015-07-29 14:15:00,76.37,76.51,76.17,76.19,23209.0,76.37,76.51,76.17,76.19,23209.0
2015-07-29 14:20:00,76.21,76.51,76.21,76.49,30652.0,76.21,76.51,76.21,76.49,30652.0
2015-07-29 14:25:00,76.49,76.61,76.46,76.49,33497.0,76.49,76.61,76.46,76.49,33497.0
2015-07-29 14:30:00,76.48,76.59,76.38,76.51,35660.0,76.48,76.59,76.38,76.51,35660.0
2015-07-29 14:35:00,76.51,76.61,76.45,76.52,94270.0,76.51,76.61,76.45,76.52,94270.0
2015-07-29 14:40:00,76.53,77.6,76.5,77.43,53589.0,76.53,77.6,76.5,77.43,53589.0
2015-07-29 14:45:00,77.43,77.48,77.2,77.28,50210.0,77.43,77.48,77.2,77.28,50210.0
2015-07-29 14:50:00,77.29,77.29,76.93,77.01,25898.0,77.29,77.29,76.93,77.01,25898.0
2015-07-29 14:55:00,76.98,77.4,76.97,77.29,73504.0,76.98,77.4,76.97,77.29,73504.0
2015-07-29 15:00:00,77.3,77.35,77.2,77.33,42654.0,77.3,77.35,77.2,77.33,42654.0
2015-07-29 15:05:00,77.34,77.34,77.12,77.29,85778.0,77.34,77.34,77.12,77.29,85778.0
2015-07-29 15:10:00,77.27,77.48,77.19,77.41,33572.0,77.27,77.48,77.19,77.41,33572.0
2015-07-29 15:15:00,77.4,77.45,77.29,77.4,45665.0,77.4,77.45,77.29,77.4,45665.0
2015-07-29 15:20:00,77.4,77.69,77.36,77.68,51450.0,77.4,77.69,77.36,77.68,51450.0
2015-07-29 15:25:00,77.69,77.9,77.67,77.81,62013.0,77.69,77.9,77.67,77.81,62013.0
2015-07-29 15:30:00,77.79,77.87,77.7,77.79,86739.0,77.79,77.87,77.7,77.79,86739.0
2015-07-29 15:35:00,77.79,77.97,77.76,77.88,59915.0,77.79,77.97,77.76,77.88,59915.0
2015-07-29 15:40:00,77.89,78.33,77.88,78.3,43128.0,77.89,78.33,77.88,78.3,43128.0
2015-07-29 15:45:00,78.28,78.31,78.13,78.27,107987.0,78.28,78.31,78.13,78.27,107987.0
2015-07-29 15:50:00,78.28,78.46,78.27,78.41,154206.0,78.28,78.46,78.27,78.41,154206.0
2015-07-29 15:55:00,78.41,78.5,77.82,77.98,179442.0,78.41,78.5,77.82,77.98,179442.0
2015-07-30 09:30:00,78.48,78.86,77.55,78.22,153899.0,78.48,78.86,77.55,78.22,153899.0
2015-07-30 09:35:00,78.28,80.28,78.24,80.12,158047.0,78.28,80.28,78.24,80.12,158047.0
2015-07-30 09:40:00,80.12,80.26,77.85,78.48,141299.0,80.12,80.26,77.85,78.48,141299.0
2015-07-30 09:45:00,78.43,78.67,78.15,78.31,119493.0,78.43,78.67,78.15,78.31,119493.0
2015-07-30 09:50:00,78.31,78.32,76.99,77.16,94604.0,78.31,78.32,76.99,77.16,94604.0
2015-07-30 09:55:00,77.16,77.6,76.6,77.57,78530.0,77.16,77.6,76.6,77.57,78530.0
2015-07-30 10:00:00,77.5,78.05,77.5,78.0,98191.0,77.5,78.05,77.5,78.0,98191.0
2015-07-30 10:05:00,78.04,78.36,77.91,78.36,99041.0,78.04,78.36,77.91,78.36,99041.0
2015-07-30 10:10:00,78.35,78.51,78.1,78.17,43610.0,78.35,78.51,78.1,78.17,43610.0
2015-07-30 10:15:00,78.17,78.19,77.41,77.58,65181.0,78.17,78.19,77.41,77.58,65181.0
2015-07-30 10:20:00,77.49,78.26,77.46,78.17,18765.0,77.49,78.26,77.46,78.17,18765.0
2015-07-30 10:25:00,78.17,78.2,78.02,78.15,17533.0,78.17,78.2,78.02,78.15,17533.0
2015-07-30 10:30:00,78.17,78.21,78.02,78.15,27048.0,78.17,78.21,78.02,78.15,27048.0
2015-07-30 10:35:00,78.15,78.18,77.58,77.7,73658.0,78.15,78.18,77.58,77.7,73658.0
2015-07-30 10:40:00,77.67,77.83,77.36,77.71,26079.0,77.67,77.83,77.36,77.71,26079.0
2015-07-30 10:45:00,77.71,77.9,77.39,77.9,9000.0,77.71,77.9,77.39,77.9,9000.0
2015-07-30 10:50:00,77.95,78.04,77.94,77.94,19499.0,77.95,78.04,77.94,77.94,19499.0
2015-07-30 10:55:00,77.9,77.98,77.43,77.43,15256.0,77.9,77.98,77.43,77.43,15256.0
2015-07-30 11:00:00,77.43,77.74,77.43,77.74,49039.0,77.43,77.74,77.43,77.74,49039.0
2015-07-30 11:05:00,77.74,77.93,77.73,77.84,30476.0,77.74,77.93,77.73,77.84,30476.0
2015-07-30 11:10:00,77.83,78.03,77.8,78.0,14800.0,77.83,78.03,77.8,78.0,14800.0
2015-07-30 11:15:00,78.0,78.05,77.63,77.83,21816.0,78.0,78.05,77.63,77.83,21816.0
2015-07-30 11:20:00,77.83,78.06,77.73,77.97,16950.0,77.83,78.06,77.73,77.97,16950.0
2015-07-30 11:25:00,78.02,78.79,78.0,78.77,34517.0,78.02,78.79,78.0,78.77,34517.0
2015-07-30 11:30:00,78.77,79.35,78.76,79.35,9198.0,78.77,79.35,78.76,79.35,9198.0
2015-07-30 11:35:00,79.33,79.62,79.32,79.62,32436.0,79.33,79.62,79.32,79.62,32436.0
2015-07-30 11:40:00,79.65,80.0,79.65,79.89,11542.0,79.65,80.0,79.65,79.89,11542.0
2015-07-30 11:45:00,79.95,79.97,79.7,79.75,10497.0,79.95,79.97,79.7,79.75,10497.0
2015-07-30 11:50:00,79.74,79.77,79.32,79.38,11085.0,79.74,79.77,79.32,79.38,11085.0
2015-07-30 11:55:00,79.53,79.58,79.42,79.46,6700.0,79.53,79.58,79.42,79.46,6700.0
2015-07-30 12:00:00,79.45,79.64,79.45,79.61,18592.0,79.45,79.64,79.45,79.61,18592.0
2015-07-30 12:05:00,79.67,79.72,79.56,79.56,6989.0,79.67,79.72,79.56,79.56,6989.0
2015-07-30 12:10:00,79.55,79.58,79.38,79.45,19797.0,79.55,79.58,79.38,79.45,19797.0
2015-07-30 12:15:00,79.53,79.58,79.49,79.52,6500.0,79.53,79.58,79.49,79.52,6500.0
2015-07-30 12:20:00,79.57,79.61,79.5,79.57,20730.0,79.57,79.61,79.5,79.57,20730.0
2015-07-30 12:25:00,79.57,79.63,79.41,79.56,15714.0,79.57,79.63,79.41,79.56,15714.0
2015-07-30 12:30:00,79.52,79.56,79.31,79.32,17875.0,79.52,79.56,79.31,79.32,17875.0
2015-07-30 12:35:00,79.36,79.38,79.12,79.23,28375.0,79.36,79.38,79.12,79.23,28375.0
2015-07-30 12:40:00,79.23,79.26,79.09,79.14,19585.0,79.23,79.26,79.09,79.14,19585.0
2015-07-30 12:45:00,79.16,79.16,79.08,79.08,16414.0,79.16,79.16,79.08,79.08,16414.0
2015-07-30 12:50:00,79.13,79.14,78.97,79.02,17136.0,79.13,79.14,78.97,79.02,17136.0
2015-07-30 12:55:00,79.02,79.08,78.85,79.05,30387.0,79.02,79.08,78.85,79.05,30387.0
2015-07-30 13:00:00,79.08,79.15,78.93,78.95,12767.0,79.08,79.15,78.93,78.95,12767.0
2015-07-30 13:05:00,78.97,79.05,78.96,79.03,5265.0,78.97,79.05,78.96,79.03,5265.0
2015-07-30 13:10:00,79.06,79.08,78.91,79.05,10752.0,79.06,79.08,78.91,79.05,10752.0
2015-07-30 13:15:00,79.05,79.12,78.95,79.05,30705.0,79.05,79.12,78.95,79.05,30705.0
2015-07-30 13:20:00,79.07,79.11,79.01,79.07,14675.0,79.07,79.11,79.01,79.07,14675.0
2015-07-30 13:25:00,79.09,79.21,79.04,79.16,33118.0,79.09,79.21,79.04,79.16,33118.0
2015-07-30 13:30:00,79.2,79.23,79.13,79.16,10289.0,79.2,79.23,79.13,79.16,10289.0
2015-07-30 13:35:00,79.2,79.38,79.14,79.37,30594.0,79.2,79.38,79.14,79.37,30594.0
2015-07-30 13:40:00,79.39,79.49,79.36,79.4,11840.0,79.39,79.49,79.36,79.4,11840.0
2015-07-30 13:45:00,79.37,79.4,79.3,79.34,6150.0,79.37,79.4,79.3,79.34,6150.0
2015-07-30 13:50:00,79.4,79.43,79.25,79.32,14305.0,79.4,79.43,79.25,79.32,14305.0
2015-07-30 13:55:00,79.33,79.35,79.13,79.22,8501.0,79.33,79.35,79.13,79.22,8501.0
2015-07-30 14:00:00,79.2,79.37,79.19,79.32,9150.0,79.2,79.37,79.19,79.32,9150.0
2015-07-30 14:05:00,79.36,79.37,79.2,79.26,7550.0,79.36,79.37,79.2,79.26,7550.0
2015-07-30 14:10:00,79.31,79.34,79.16,79.25,10471.0,79.31,79.34,79.16,79.25,10471.0
2015-07-30 14:15:00,79.29,79.42,79.29,79.38,5900.0,79.29,79.42,79.29,79.38,5900.0
2015-07-30 14:20:00,79.41,79.52,79.38,79.47,11769.0,79.41,79.52,79.38,79.47,11769.0
2015-07-30 14:25:00,79.5,79.65,79.5,79.64,18100.0,79.5,79.65,79.5,79.64,18100.0
2015-07-30 14:30:00,79.65,79.65,79.53,79.58,9300.0,79.65,79.65,79.53,79.58,9300.0
2015-07-30 14:35:00,79.55,79.65,79.55,79.61,9381.0,79.55,79.65,79.55,79.61,9381.0
2015-07-30 14:40:00,79.6,79.64,79.6,79.62,6908.0,79.6,79.64,79.6,79.62,6908.0
2015-07-30 14:45:00,79.63,79.74,79.58,79.72,10920.0,79.63,79.74,79.58,79.72,10920.0
2015-07-30 14:50:00,79.73,79.83,79.67,79.83,29139.0,79.73,79.83,79.67,79.83,29139.0
2015-07-30 14:55:00,79.85,79.98,79.83,79.85,35624.0,79.85,79.98,79.83,79.85,35624.0
2015-07-30 15:00:00,79.84,80.0,79.77,80.0,15038.0,79.84,80.0,79.77,80.0,15038.0
2015-07-30 15:05:00,79.98,80.18,79.95,80.18,35309.0,79.98,80.18,79.95,80.18,35309.0
2015-07-30 15:10:00,80.17,80.2,79.95,79.96,28647.0,80.17,80.2,79.95,79.96,28647.0
2015-07-30 15:15:00,79.96,80.01,79.81,79.98,30563.0,79.96,80.01,79.81,79.98,30563.0
2015-07-30 15:20:00,79.95,80.01,79.89,80.0,28243.0,79.95,80.01,79.89,80.0,28243.0
2015-07-30 15:25:00,80.0,80.03,79.84,79.95,33035.0,80.0,80.03,79.84,79.95,33035.0
2015-07-30 15:30:00,79.93,80.04,79.93,80.02,32194.0,79.93,80.04,79.93,80.02,32194.0
2015-07-30 15:35:00,80.02,80.44,80.0,80.44,47888.0,80.02,80.44,80.0,80.44,47888.0
2015-07-30 15:40:00,80.43,80.59,80.33,80.46,55856.0,80.43,80.59,80.33,80.46,55856.0
2015-07-30 15:45:00,80.45,80.77,80.37,80.74,77939.0,80.45,80.77,80.37,80.74,77939.0
2015-07-30 15:50:00,80.75,81.0,80.73,80.8,103980.0,80.75,81.0,80.73,80.8,103980.0
2015-07-30 15:55:00,80.8,81.21,80.63,81.03,257988.0,80.8,81.21,80.63,81.03,257988.0
2015-07-31 09:30:00,80.24,80.45,79.38,79.62,72106.0,80.24,80.45,79.38,79.62,72106.0
2015-07-31 09:35:00,79.63,80.44,79.48,80.4,21045.0,79.63,80.44,79.48,80.4,21045.0
2015-07-31 09:40:00,80.4,81.07,80.06,80.96,32851.0,80.4,81.07,80.06,80.96,32851.0
2015-07-31 09:45:00,80.98,81.13,80.31,80.36,23046.0,80.98,81.13,80.31,80.36,23046.0
2015-07-31 09:50:00,80.5,81.03,80.49,80.89,18703.0,80.5,81.03,80.49,80.89,18703.0
2015-07-31 09:55:00,80.86,80.99,80.68,80.73,12252.0,80.86,80.99,80.68,80.73,12252.0
2015-07-31 10:00:00,80.71,80.91,80.37,80.38,35928.0,80.71,80.91,80.37,80.38,35928.0
2015-07-31 10:05:00,80.39,80.43,80.18,80.27,34711.0,80.39,80.43,80.18,80.27,34711.0
2015-07-31 10:10:00,80.21,80.25,80.16,80.22,40883.0,80.21,80.25,80.16,80.22,40883.0
2015-07-31 10:15:00,80.27,80.45,80.23,80.28,14485.0,80.27,80.45,80.23,80.28,14485.0
2015-07-31 10:20:00,80.23,80.44,80.22,80.34,12900.0,80.23,80.44,80.22,80.34,12900.0
2015-07-31 10:25:00,80.35,80.36,80.19,80.3,8934.0,80.35,80.36,80.19,80.3,8934.0
2015-07-31 10:30:00,80.32,80.5,80.29,80.39,11750.0,80.32,80.5,80.29,80.39,11750.0
2015-07-31 10:35:00,80.4,80.7,80.35,80.61,7933.0,80.4,80.7,80.35,80.61,7933.0
2015-07-31 10:40:00,80.56,80.81,80.52,80.69,9599.0,80.56,80.81,80.52,80.69,9599.0
2015-07-31 10:45:00,80.69,80.9,80.56,80.68,19112.0,80.69,80.9,80.56,80.68,19112.0
2015-07-31 10:50:00,80.66,80.84,80.61,80.65,11165.0,80.66,80.84,80.61,80.65,11165.0
2015-07-31 10:55:00,80.63,80.69,80.47,80.48,10982.0,80.63,80.69,80.47,80.48,10982.0
2015-07-31 11:00:00,80.47,80.64,80.45,80.64,7129.0,80.47,80.64,80.45,80.64,7129.0
2015-07-31 11:05:00,80.59,80.69,80.44,80.44,9038.0,80.59,80.69,80.44,80.44,9038.0
2015-07-31 11:10:00,80.38,80.38,80.23,80.23,8492.0,80.38,80.38,80.23,80.23,8492.0
2015-07-31 11:15:00,80.24,80.45,80.17,80.45,15941.0,80.24,80.45,80.17,80.45,15941.0
2015-07-31 11:20:00,80.6,80.69,80.55,80.6,21590.0,80.6,80.69,80.55,80.6,21590.0
2015-07-31 11:25:00,80.59,80.73,80.57,80.61,11295.0,80.59,80.73,80.57,80.61,11295.0
2015-07-31 11:30:00,80.62,80.7,80.59,80.6,13747.0,80.62,80.7,80.59,80.6,13747.0
2015-07-31 11:35:00,80.59,80.67,80.59,80.65,7015.0,80.59,80.67,80.59,80.65,7015.0
2015-07-31 11:40:00,80.63,80.66,80.59,80.6,5111.0,80.63,80.66,80.59,80.6,5111.0
2015-07-31 11:45:00,80.6,80.67,80.58,80.64,5991.0,80.6,80.67,80.58,80.64,5991.0
2015-07-31 11:50:00,80.61,80.7,80.59,80.61,8400.0,80.61,80.7,80.59,80.61,8400.0
2015-07-31 11:55:00,80.6,80.73,80.59,80.66,6600.0,80.6,80.73,80.59,80.66,6600.0
2015-07-31 12:00:00,80.64,80.65,80.58,80.63,5501.0,80.64,80.65,80.58,80.63,5501.0
2015-07-31 12:05:00,80.62,80.67,80.59,80.66,8982.0,80.62,80.67,80.59,80.66,8982.0
2015-07-31 12:10:00,80.66,80.66,80.6,80.64,4209.0,80.66,80.66,80.6,80.64,4209.0
2015-07-31 12:15:00,80.64,80.71,80.58,80.6,16950.0,80.64,80.71,80.58,80.6,16950.0
2015-07-31 12:20:00,80.63,80.85,80.62,80.83,10300.0,80.63,80.85,80.62,80.83,10300.0
2015-07-31 12:25:00,80.85,80.88,80.76,80.87,5676.0,80.85,80.88,80.76,80.87,5676.0
2015-07-31 12:30:00,80.85,80.85,80.63,80.67,8936.0,80.85,80.85,80.63,80.67,8936.0
2015-07-31 12:35:00,80.73,80.76,80.6,80.64,4800.0,80.73,80.76,80.6,80.64,4800.0
2015-07-31 12:40:00,80.64,80.7,80.62,80.64,4000.0,80.64,80.7,80.62,80.64,4000.0
2015-07-31 12:45:00,80.66,80.67,80.58,80.61,6584.0,80.66,80.67,80.58,80.61,6584.0
2015-07-31 12:50:00,80.59,80.64,80.55,80.62,4636.0,80.59,80.64,80.55,80.62,4636.0
2015-07-31 12:55:00,80.61,80.66,80.59,80.65,7153.0,80.61,80.66,80.59,80.65,7153.0
2015-07-31 13:00:00,80.66,80.71,80.64,80.64,4000.0,80.66,80.71,80.64,80.64,4000.0
2015-07-31 13:05:00,80.63,80.71,80.63,80.66,4801.0,80.63,80.71,80.63,80.66,4801.0
2015-07-31 13:10:00,80.66,80.69,80.63,80.67,7580.0,80.66,80.69,80.63,80.67,7580.0
2015-07-31 13:15:00,80.65,80.74,80.65,80.65,10178.0,80.65,80.74,80.65,80.65,10178.0
2015-07-31 13:20:00,80.68,80.7,80.66,80.67,3132.0,80.68,80.7,80.66,80.67,3132.0
2015-07-31 13:25:00,80.67,80.68,80.63,80.67,5051.0,80.67,80.68,80.63,80.67,5051.0
2015-07-31 13:30:00,80.67,80.67,80.64,80.66,12620.0,80.67,80.67,80.64,80.66,12620.0
2015-07-31 13:35:00,80.66,80.66,80.63,80.63,10920.0,80.66,80.66,80.63,80.63,10920.0
2015-07-31 13:40:00,80.63,80.66,80.63,80.66,12734.0,80.63,80.66,80.63,80.66,12734.0
2015-07-31 13:45:00,80.66,80.69,80.64,80.65,7538.0,80.66,80.69,80.64,80.65,7538.0
2015-07-31 13:50:00,80.65,80.67,80.64,80.67,12808.0,80.65,80.67,80.64,80.67,12808.0
2015-07-31 13:55:00,80.67,80.73,80.66,80.69,4841.0,80.67,80.73,80.66,80.69,4841.0
2015-07-31 14:00:00,80.67,80.69,80.63,80.63,24854.0,80.67,80.69,80.63,80.63,24854.0
2015-07-31 14:05:00,80.63,80.66,80.6,80.6,10808.0,80.63,80.66,80.6,80.6,10808.0
2015-07-31 14:10:00,80.59,80.65,80.56,80.57,9656.0,80.59,80.65,80.56,80.57,9656.0
2015-07-31 14:15:00,80.57,80.57,80.26,80.27,14500.0,80.57,80.57,80.26,80.27,14500.0
2015-07-31 14:20:00,80.26,80.36,80.12,80.31,39541.0,80.26,80.36,80.12,80.31,39541.0
2015-07-31 14:25:00,80.32,80.38,80.29,80.38,12358.0,80.32,80.38,80.29,80.38,12358.0
2015-07-31 14:30:00,80.34,80.55,80.3,80.5,30498.0,80.34,80.55,80.3,80.5,30498.0
2015-07-31 14:35:00,80.5,80.56,80.45,80.53,27300.0,80.5,80.56,80.45,80.53,27300.0
2015-07-31 14:40:00,80.51,80.6,80.49,80.55,12154.0,80.51,80.6,80.49,80.55,12154.0
2015-07-31 14:45:00,80.57,80.57,80.48,80.51,31441.0,80.57,80.57,80.48,80.51,31441.0
2015-07-31 14:50:00,80.51,80.54,80.49,80.54,40063.0,80.51,80.54,80.49,80.54,40063.0
2015-07-31 14:55:00,80.54,80.55,80.49,80.51,18349.0,80.54,80.55,80.49,80.51,18349.0
2015-07-31 15:00:00,80.52,80.58,80.5,80.54,12948.0,80.52,80.58,80.5,80.54,12948.0
2015-07-31 15:05:00,80.53,80.54,80.39,80.42,33104.0,80.53,80.54,80.39,80.42,33104.0
2015-07-31 15:10:00,80.4,80.4,80.1,80.11,18745.0,80.4,80.4,80.1,80.11,18745.0
2015-07-31 15:15:00,80.09,80.16,80.06,80.13,13497.0,80.09,80.16,80.06,80.13,13497.0
2015-07-31 15:20:00,80.14,80.14,80.01,80.05,15024.0,80.14,80.14,80.01,80.05,15024.0
2015-07-31 15:25:00,80.03,80.03,79.9,79.91,23629.0,80.03,80.03,79.9,79.91,23629.0
2015-07-31 15:30:00,79.91,80.15,79.9,80.08,34017.0,79.91,80.15,79.9,80.08,34017.0
2015-07-31 15:35:00,80.09,80.13,80.07,80.09,27572.0,80.09,80.13,80.07,80.09,27572.0
2015-07-31 15:40:00,80.1,80.21,80.06,80.1,33097.0,80.1,80.21,80.06,80.1,33097.0
2015-07-31 15:45:00,80.09,80.52,79.94,80.52,82174.0,80.09,80.52,79.94,80.52,82174.0
2015-07-31 15:50:00,80.5,80.58,80.36,80.46,131062.0,80.5,80.58,80.36,80.46,131062.0
2015-07-31 15:55:00,80.45,80.65,80.45,80.5,149691.0,80.45,80.65,80.45,80.5,149691.0
2015-08-03 09:30:00,80.5,80.96,79.58,79.58,31612.0,80.5,80.96,79.58,79.58,31612.0
2015-08-03 09:35:00,79.61,79.81,79.14,79.49,8166.0,79.61,79.81,79.14,79.49,8166.0
2015-08-03 09:40:00,79.48,79.96,79.43,79.65,19625.0,79.48,79.96,79.43,79.65,19625.0
2015-08-03 09:45:00,79.66,80.32,79.58,80.32,15827.0,79.66,80.32,79.58,80.32,15827.0
2015-08-03 09:50:00,80.29,80.41,80.23,80.28,9185.0,80.29,80.41,80.23,80.28,9185.0
2015-08-03 09:55:00,80.26,80.66,80.26,80.44,10940.0,80.26,80.66,80.26,80.44,10940.0
2015-08-03 10:00:00,80.44,80.5,80.15,80.15,9050.0,80.44,80.5,80.15,80.15,9050.0
2015-08-03 10:05:00,80.24,80.25,80.01,80.01,7345.0,80.24,80.25,80.01,80.01,7345.0
2015-08-03 10:10:00,80.01,80.21,79.96,80.01,46476.0,80.01,80.21,79.96,80.01,46476.0
2015-08-03 10:15:00,80.04,80.1,79.97,80.05,14731.0,80.04,80.1,79.97,80.05,14731.0
2015-08-03 10:20:00,80.0,80.11,79.99,80.1,14326.0,80.0,80.11,79.99,80.1,14326.0
2015-08-03 10:25:00,80.02,80.11,79.97,80.02,9486.0,80.02,80.11,79.97,80.02,9486.0
2015-08-03 10:30:00,79.99,79.99,79.72,79.72,15398.0,79.99,79.99,79.72,79.72,15398.0
2015-08-03 10:35:00,79.76,79.76,79.46,79.53,17947.0,79.76,79.76,79.46,79.53,17947.0
2015-08-03 10:40:00,79.51,79.68,79.41,79.64,17643.0,79.51,79.68,79.41,79.64,17643.0
2015-08-03 10:45:00,79.64,79.77,79.6,79.77,13483.0,79.64,79.77,79.6,79.77,13483.0
2015-08-03 10:50:00,79.7,79.78,79.6,79.6,9578.0,79.7,79.78,79.6,79.6,9578.0
2015-08-03 10:55:00,79.6,79.8,79.58,79.74,9393.0,79.6,79.8,79.58,79.74,9393.0
2015-08-03 11:00:00,79.73,79.83,79.6,79.72,23016.0,79.73,79.83,79.6,79.72,23016.0
2015-08-03 11:05:00,79.7,79.76,79.67,79.74,11450.0,79.7,79.76,79.67,79.74,11450.0
2015-08-03 11:10:00,79.72,79.78,79.69,79.75,11848.0,79.72,79.78,79.69,79.75,11848.0
2015-08-03 11:15:00,79.75,79.84,79.69,79.82,7200.0,79.75,79.84,79.69,79.82,7200.0
2015-08-03 11:20:00,79.84,79.94,79.84,79.92,6470.0,79.84,79.94,79.84,79.92,6470.0
2015-08-03 11:25:00,79.93,79.98,79.75,79.75,8714.0,79.93,79.98,79.75,79.75,8714.0
2015-08-03 11:30:00,79.78,79.81,79.75,79.76,3350.0,79.78,79.81,79.75,79.76,3350.0
2015-08-03 11:35:00,79.76,79.78,79.67,79.67,6700.0,79.76,79.78,79.67,79.67,6700.0
2015-08-03 11:40:00,79.67,79.68,79.6,79.68,11464.0,79.67,79.68,79.6,79.68,11464.0
2015-08-03 11:45:00,79.68,79.69,79.6,79.6,9180.0,79.68,79.69,79.6,79.6,9180.0
2015-08-03 11:50:00,79.6,79.61,79.55,79.57,8599.0,79.6,79.61,79.55,79.57,8599.0
2015-08-03 11:55:00,79.57,79.77,79.57,79.75,11384.0,79.57,79.77,79.57,79.75,11384.0
2015-08-03 12:00:00,79.77,79.91,79.69,79.69,6946.0,79.77,79.91,79.69,79.69,6946.0
2015-08-03 12:05:00,79.69,79.76,79.69,79.76,4950.0,79.69,79.76,79.69,79.76,4950.0
2015-08-03 12:10:00,79.74,79.97,79.74,79.96,5900.0,79.74,79.97,79.74,79.96,5900.0
2015-08-03 12:15:00,79.97,79.97,79.82,79.82,5414.0,79.97,79.97,79.82,79.82,5414.0
2015-08-03 12:20:00,79.79,79.85,79.77,79.81,3435.0,79.79,79.85,79.77,79.81,3435.0
2015-08-03 12:25:00,79.78,79.79,79.73,79.79,6638.0,79.78,79.79,79.73,79.79,6638.0
2015-08-03 12:30:00,79.78,79.78,79.58,79.6,8998.0,79.78,79.78,79.58,79.6,8998.0
2015-08-03 12:35:00,79.59,79.61,79.39,79.39,9056.0,79.59,79.61,79.39,79.39,9056.0
2015-08-03 12:40:00,79.38,79.4,79.28,79.3,17454.0,79.38,79.4,79.28,79.3,17454.0
2015-08-03 12:45:00,79.25,79.26,78.85,78.9,14050.0,79.25,79.26,78.85,78.9,14050.0
2015-08-03 12:50:00,78.92,78.94,78.8,78.8,9348.0,78.92,78.94,78.8,78.8,9348.0
2015-08-03 12:55:00,78.76,78.81,78.65,78.77,17174.0,78.76,78.81,78.65,78.77,17174.0
2015-08-03 13:00:00,78.76,78.94,78.76,78.94,18667.0,78.76,78.94,78.76,78.94,18667.0
2015-08-03 13:05:00,78.95,78.99,78.86,78.91,10547.0,78.95,78.99,78.86,78.91,10547.0
2015-08-03 13:10:00,78.92,79.08,78.86,78.9,15610.0,78.92,79.08,78.86,78.9,15610.0
2015-08-03 13:15:00,78.87,78.9,78.75,78.79,17902.0,78.87,78.9,78.75,78.79,17902.0
2015-08-03 13:20:00,78.79,79.04,78.77,79.0,5871.0,78.79,79.04,78.77,79.0,5871.0
2015-08-03 13:25:00,78.98,79.04,78.95,79.04,4999.0,78.98,79.04,78.95,79.04,4999.0
2015-08-03 13:30:00,78.99,79.02,78.89,79.01,11969.0,78.99,79.02,78.89,79.01,11969.0
2015-08-03 13:35:00,79.01,79.01,78.93,78.93,16398.0,79.01,79.01,78.93,78.93,16398.0
2015-08-03 13:40:00,78.92,78.97,78.91,78.92,3911.0,78.92,78.97,78.91,78.92,3911.0
2015-08-03 13:45:00,78.88,78.94,78.84,78.85,5049.0,78.88,78.94,78.84,78.85,5049.0
2015-08-03 13:50:00,78.86,79.0,78.86,78.91,7338.0,78.86,79.0,78.86,78.91,7338.0
2015-08-03 13:55:00,78.91,79.06,78.85,78.87,41421.0,78.91,79.06,78.85,78.87,41421.0
2015-08-03 14:00:00,78.9,78.93,78.74,78.9,10703.0,78.9,78.93,78.74,78.9,10703.0
2015-08-03 14:05:00,78.9,78.91,78.78,78.87,9324.0,78.9,78.91,78.78,78.87,9324.0
2015-08-03 14:10:00,78.83,78.85,78.77,78.81,6000.0,78.83,78.85,78.77,78.81,6000.0
2015-08-03 14:15:00,78.79,79.04,78.79,78.92,10700.0,78.79,79.04,78.79,78.92,10700.0
2015-08-03 14:20:00,78.92,78.92,78.75,78.81,6959.0,78.92,78.92,78.75,78.81,6959.0
2015-08-03 14:25:00,78.8,78.81,78.73,78.79,9329.0,78.8,78.81,78.73,78.79,9329.0
2015-08-03 14:30:00,78.79,78.85,78.73,78.85,8910.0,78.79,78.85,78.73,78.85,8910.0
2015-08-03 14:35:00,78.83,78.96,78.83,78.96,7773.0,78.83,78.96,78.83,78.96,7773.0
2015-08-03 14:40:00,78.97,79.07,78.96,79.06,5139.0,78.97,79.07,78.96,79.06,5139.0
2015-08-03 14:45:00,79.07,79.07,78.81,78.82,19686.0,79.07,79.07,78.81,78.82,19686.0
2015-08-03 14:50:00,78.84,78.86,78.72,78.77,17963.0,78.84,78.86,78.72,78.77,17963.0
2015-08-03 14:55:00,78.77,78.77,78.56,78.69,13438.0,78.77,78.77,78.56,78.69,13438.0
2015-08-03 15:00:00,78.73,78.81,78.7,78.74,10448.0,78.73,78.81,78.7,78.74,10448.0
2015-08-03 15:05:00,78.79,78.9,78.74,78.88,11539.0,78.79,78.9,78.74,78.88,11539.0
2015-08-03 15:10:00,78.86,78.97,78.86,78.94,12100.0,78.86,78.97,78.86,78.94,12100.0
2015-08-03 15:15:00,78.94,78.95,78.83,78.95,16915.0,78.94,78.95,78.83,78.95,16915.0
2015-08-03 15:20:00,78.94,79.04,78.9,78.98,8725.0,78.94,79.04,78.9,78.98,8725.0
2015-08-03 15:25:00,78.99,79.06,78.98,79.05,6800.0,78.99,79.06,78.98,79.05,6800.0
2015-08-03 15:30:00,79.06,79.17,79.06,79.13,17240.0,79.06,79.17,79.06,79.13,17240.0
2015-08-03 15:35:00,79.13,79.42,79.12,79.4,8739.0,79.13,79.42,79.12,79.4,8739.0
2015-08-03 15:40:00,79.42,79.45,79.28,79.39,16891.0,79.42,79.45,79.28,79.39,16891.0
2015-08-03 15:45:00,79.38,79.39,79.09,79.13,20803.0,79.38,79.39,79.09,79.13,20803.0
2015-08-03 15:50:00,79.15,79.15,79.06,79.08,14191.0,79.15,79.15,79.06,79.08,14191.0
2015-08-03 15:55:00,79.08,79.2,79.04,79.18,60000.0,79.08,79.2,79.04,79.18,60000.0
2015-08-04 09:30:00,79.28,79.48,78.65,78.65,10892.0,79.28,79.48,78.65,78.65,10892.0
2015-08-04 09:35:00,78.78,78.9,78.47,78.75,65440.0,78.78,78.9,78.47,78.75,65440.0
2015-08-04 09:40:00,78.71,78.91,78.5,78.9,42730.0,78.71,78.91,78.5,78.9,42730.0
2015-08-04 09:45:00,78.88,78.96,78.78,78.96,12640.0,78.88,78.96,78.78,78.96,12640.0
2015-08-04 09:50:00,78.97,79.02,78.8,78.81,13900.0,78.97,79.02,78.8,78.81,13900.0
2015-08-04 09:55:00,78.77,78.82,78.65,78.65,20794.0,78.77,78.82,78.65,78.65,20794.0
2015-08-04 10:00:00,78.72,78.75,78.59,78.7,12777.0,78.72,78.75,78.59,78.7,12777.0
2015-08-04 10:05:00,78.66,78.87,78.62,78.87,11073.0,78.66,78.87,78.62,78.87,11073.0
2015-08-04 10:10:00,78.88,78.91,78.7,78.7,8540.0,78.88,78.91,78.7,78.7,8540.0
2015-08-04 10:15:00,78.67,78.73,78.55,78.6,40275.0,78.67,78.73,78.55,78.6,40275.0
2015-08-04 10:20:00,78.6,78.71,78.54,78.57,35688.0,78.6,78.71,78.54,78.57,35688.0
2015-08-04 10:25:00,78.59,78.78,78.58,78.73,32076.0,78.59,78.78,78.58,78.73,32076.0
2015-08-04 10:30:00,78.74,78.79,78.68,78.74,9022.0,78.74,78.79,78.68,78.74,9022.0
2015-08-04 10:35:00,78.75,78.81,78.51,78.6,23835.0,78.75,78.81,78.51,78.6,23835.0
2015-08-04 10:40:00,78.6,78.67,78.37,78.45,36057.0,78.6,78.67,78.37,78.45,36057.0
2015-08-04 10:45:00,78.44,78.5,78.18,78.18,27884.0,78.44,78.5,78.18,78.18,27884.0
2015-08-04 10:50:00,78.22,78.22,78.03,78.05,13407.0,78.22,78.22,78.03,78.05,13407.0
2015-08-04 10:55:00,78.03,78.08,77.94,78.06,33938.0,78.03,78.08,77.94,78.06,33938.0
2015-08-04 11:00:00,78.09,78.24,78.08,78.09,11271.0,78.09,78.24,78.08,78.09,11271.0
2015-08-04 11:05:00,78.06,78.08,77.99,78.02,22706.0,78.06,78.08,77.99,78.02,22706.0
2015-08-04 11:10:00,78.01,78.17,77.98,78.09,21654.0,78.01,78.17,77.98,78.09,21654.0
2015-08-04 11:15:00,78.12,78.15,78.06,78.07,21040.0,78.12,78.15,78.06,78.07,21040.0
2015-08-04 11:20:00,78.07,78.1,78.0,78.01,15530.0,78.07,78.1,78.0,78.01,15530.0
2015-08-04 11:25:00,78.0,78.01,77.88,77.9,18193.0,78.0,78.01,77.88,77.9,18193.0
2015-08-04 11:30:00,77.93,77.93,77.84,77.93,14386.0,77.93,77.93,77.84,77.93,14386.0
2015-08-04 11:35:00,77.92,78.01,77.92,77.94,14310.0,77.92,78.01,77.92,77.94,14310.0
2015-08-04 11:40:00,77.95,78.17,77.94,78.16,17253.0,77.95,78.17,77.94,78.16,17253.0
2015-08-04 11:45:00,78.13,78.17,78.0,78.03,36544.0,78.13,78.17,78.0,78.03,36544.0
2015-08-04 11:50:00,78.03,78.05,77.73,77.78,39057.0,78.03,78.05,77.73,77.78,39057.0
2015-08-04 11:55:00,77.78,77.82,77.76,77.78,14370.0,77.78,77.82,77.76,77.78,14370.0
2015-08-04 12:00:00,77.77,77.86,77.77,77.84,12649.0,77.77,77.86,77.77,77.84,12649.0
2015-08-04 12:05:00,77.84,77.92,77.83,77.91,14581.0,77.84,77.92,77.83,77.91,14581.0
2015-08-04 12:10:00,77.91,78.0,77.9,77.96,18210.0,77.91,78.0,77.9,77.96,18210.0
2015-08-04 12:15:00,78.0,78.06,77.98,77.98,13190.0,78.0,78.06,77.98,77.98,13190.0
2015-08-04 12:20:00,77.99,78.02,77.97,78.0,12484.0,77.99,78.02,77.97,78.0,12484.0
2015-08-04 12:25:00,78.04,78.04,77.99,77.99,17516.0,78.04,78.04,77.99,77.99,17516.0
2015-08-04 12:30:00,78.01,78.03,77.97,78.01,8972.0,78.01,78.03,77.97,78.01,8972.0
2015-08-04 12:35:00,77.96,78.03,77.96,78.0,15974.0,77.96,78.03,77.96,78.0,15974.0
2015-08-04 12:40:00,78.0,78.01,77.83,77.84,14094.0,78.0,78.01,77.83,77.84,14094.0
2015-08-04 12:45:00,77.83,77.84,77.78,77.78,6222.0,77.83,77.84,77.78,77.78,6222.0
2015-08-04 12:50:00,77.78,77.79,77.72,77.72,8391.0,77.78,77.79,77.72,77.72,8391.0
2015-08-04 12:55:00,77.7,77.7,77.61,77.61,10494.0,77.7,77.7,77.61,77.61,10494.0
2015-08-04 13:00:00,77.59,77.59,77.54,77.55,12406.0,77.59,77.59,77.54,77.55,12406.0
2015-08-04 13:05:00,77.54,77.56,77.53,77.54,14752.0,77.54,77.56,77.53,77.54,14752.0
2015-08-04 13:10:00,77.53,77.69,77.51,77.67,15293.0,77.53,77.69,77.51,77.67,15293.0
2015-08-04 13:15:00,77.68,77.75,77.66,77.71,13720.0,77.68,77.75,77.66,77.71,13720.0
2015-08-04 13:20:00,77.69,77.7,77.6,77.61,9146.0,77.69,77.7,77.6,77.61,9146.0
2015-08-04 13:25:00,77.6,77.62,77.55,77.62,23100.0,77.6,77.62,77.55,77.62,23100.0
2015-08-04 13:30:00,77.63,77.81,77.62,77.8,9050.0,77.63,77.81,77.62,77.8,9050.0
2015-08-04 13:35:00,77.78,77.78,77.69,77.69,7052.0,77.78,77.78,77.69,77.69,7052.0
2015-08-04 13:40:00,77.72,77.74,77.69,77.69,5528.0,77.72,77.74,77.69,77.69,5528.0
2015-08-04 13:45:00,77.69,77.75,77.66,77.66,7848.0,77.69,77.75,77.66,77.66,7848.0
2015-08-04 13:50:00,77.66,77.67,77.4,77.4,15305.0,77.66,77.67,77.4,77.4,15305.0
2015-08-04 13:55:00,77.44,77.59,77.43,77.54,9104.0,77.44,77.59,77.43,77.54,9104.0
2015-08-04 14:00:00,77.5,77.55,77.49,77.5,8948.0,77.5,77.55,77.49,77.5,8948.0
2015-08-04 14:05:00,77.48,77.5,77.28,77.3,17175.0,77.48,77.5,77.28,77.3,17175.0
2015-08-04 14:10:00,77.29,77.33,77.2,77.23,14826.0,77.29,77.33,77.2,77.23,14826.0
2015-08-04 14:15:00,77.26,77.34,77.25,77.34,13040.0,77.26,77.34,77.25,77.34,13040.0
2015-08-04 14:20:00,77.34,77.42,77.3,77.3,10915.0,77.34,77.42,77.3,77.3,10915.0
2015-08-04 14:25:00,77.25,77.32,77.25,77.3,16731.0,77.25,77.32,77.25,77.3,16731.0
2015-08-04 14:30:00,77.3,77.44,77.29,77.41,14714.0,77.3,77.44,77.29,77.41,14714.0
2015-08-04 14:35:00,77.4,77.69,77.39,77.63,17892.0,77.4,77.69,77.39,77.63,17892.0
2015-08-04 14:40:00,77.64,77.74,77.63,77.72,11857.0,77.64,77.74,77.63,77.72,11857.0
2015-08-04 14:45:00,77.73,77.8,77.68,77.77,16455.0,77.73,77.8,77.68,77.77,16455.0
2015-08-04 14:50:00,77.78,77.78,77.64,77.66,15625.0,77.78,77.78,77.64,77.66,15625.0
2015-08-04 14:55:00,77.65,77.66,77.53,77.55,17795.0,77.65,77.66,77.53,77.55,17795.0
2015-08-04 15:00:00,77.54,77.62,77.54,77.57,23224.0,77.54,77.62,77.54,77.57,23224.0
2015-08-04 15:05:00,77.58,77.69,77.57,77.65,16578.0,77.58,77.69,77.57,77.65,16578.0
2015-08-04 15:10:00,77.65,77.65,77.48,77.48,14804.0,77.65,77.65,77.48,77.48,14804.0
2015-08-04 15:15:00,77.5,77.54,77.36,77.36,22397.0,77.5,77.54,77.36,77.36,22397.0
2015-08-04 15:20:00,77.37,77.58,77.34,77.58,30938.0,77.37,77.58,77.34,77.58,30938.0
2015-08-04 15:25:00,77.57,77.6,77.5,77.52,19832.0,77.57,77.6,77.5,77.52,19832.0
2015-08-04 15:30:00,77.51,77.53,77.45,77.47,26679.0,77.51,77.53,77.45,77.47,26679.0
2015-08-04 15:35:00,77.45,77.45,77.32,77.33,26987.0,77.45,77.45,77.32,77.33,26987.0
2015-08-04 15:40:00,77.33,77.38,77.27,77.32,41510.0,77.33,77.38,77.27,77.32,41510.0
2015-08-04 15:45:00,77.32,77.61,77.28,77.53,78313.0,77.32,77.61,77.28,77.53,78313.0
2015-08-04 15:50:00,77.52,77.72,77.46,77.7,74197.0,77.52,77.72,77.46,77.7,74197.0
2015-08-04 15:55:00,77.71,78.04,77.64,77.91,180633.0,77.71,78.04,77.64,77.91,180633.0
2015-08-05 09:30:00,78.22,78.69,78.02,78.25,50754.0,78.22,78.69,78.02,78.25,50754.0
2015-08-05 09:35:00,78.29,79.0,78.29,78.72,17029.0,78.29,79.0,78.29,78.72,17029.0
2015-08-05 09:40:00,78.79,79.08,78.57,78.57,47395.0,78.79,79.08,78.57,78.57,47395.0
2015-08-05 09:45:00,78.74,79.23,78.74,79.04,8422.0,78.74,79.23,78.74,79.04,8422.0
2015-08-05 09:50:00,79.14,79.31,79.01,79.31,8322.0,79.14,79.31,79.01,79.31,8322.0
2015-08-05 09:55:00,79.24,79.41,78.92,79.15,15164.0,79.24,79.41,78.92,79.15,15164.0
2015-08-05 10:00:00,79.16,79.53,79.16,79.53,14081.0,79.16,79.53,79.16,79.53,14081.0
2015-08-05 10:05:00,79.52,79.71,79.44,79.57,13171.0,79.52,79.71,79.44,79.57,13171.0
2015-08-05 10:10:00,79.61,79.68,79.5,79.63,19528.0,79.61,79.68,79.5,79.63,19528.0
2015-08-05 10:15:00,79.63,79.75,79.5,79.69,11020.0,79.63,79.75,79.5,79.69,11020.0
2015-08-05 10:20:00,79.74,79.87,79.54,79.87,23234.0,79.74,79.87,79.54,79.87,23234.0
2015-08-05 10:25:00,79.89,79.89,79.6,79.6,7859.0,79.89,79.89,79.6,79.6,7859.0
2015-08-05 10:30:00,79.65,79.79,79.59,79.61,6095.0,79.65,79.79,79.59,79.61,6095.0
2015-08-05 10:35:00,79.66,79.67,79.51,79.6,5500.0,79.66,79.67,79.51,79.6,5500.0
2015-08-05 10:40:00,79.62,79.62,79.46,79.46,8700.0,79.62,79.62,79.46,79.46,8700.0
2015-08-05 10:45:00,79.46,79.48,79.25,79.3,21342.0,79.46,79.48,79.25,79.3,21342.0
2015-08-05 10:50:00,79.37,79.42,79.11,79.33,19208.0,79.37,79.42,79.11,79.33,19208.0
2015-08-05 10:55:00,79.39,79.58,79.37,79.4,9600.0,79.39,79.58,79.37,79.4,9600.0
2015-08-05 11:00:00,79.37,79.51,79.35,79.35,5321.0,79.37,79.51,79.35,79.35,5321.0
2015-08-05 11:05:00,79.35,79.42,79.3,79.36,7802.0,79.35,79.42,79.3,79.36,7802.0
2015-08-05 11:10:00,79.4,79.4,79.15,79.32,9033.0,79.4,79.4,79.15,79.32,9033.0
2015-08-05 11:15:00,79.32,79.52,79.31,79.48,6945.0,79.32,79.52,79.31,79.48,6945.0
2015-08-05 11:20:00,79.49,79.52,79.3,79.3,15027.0,79.49,79.52,79.3,79.3,15027.0
2015-08-05 11:25:00,79.38,79.4,79.26,79.29,5200.0,79.38,79.4,79.26,79.29,5200.0
2015-08-05 11:30:00,79.36,79.62,79.36,79.44,12863.0,79.36,79.62,79.36,79.44,12863.0
2015-08-05 11:35:00,79.49,79.56,79.38,79.4,7754.0,79.49,79.56,79.38,79.4,7754.0
2015-08-05 11:40:00,79.44,79.51,79.39,79.48,6200.0,79.44,79.51,79.39,79.48,6200.0
2015-08-05 11:45:00,79.5,79.67,79.5,79.55,11397.0,79.5,79.67,79.5,79.55,11397.0
2015-08-05 11:50:00,79.57,79.63,79.47,79.5,7860.0,79.57,79.63,79.47,79.5,7860.0
2015-08-05 11:55:00,79.5,79.52,79.31,79.35,12257.0,79.5,79.52,79.31,79.35,12257.0
2015-08-05 12:00:00,79.36,79.49,79.34,79.49,11357.0,79.36,79.49,79.34,79.49,11357.0
2015-08-05 12:05:00,79.47,79.59,79.47,79.5,6381.0,79.47,79.59,79.47,79.5,6381.0
2015-08-05 12:10:00,79.49,79.52,79.35,79.36,7915.0,79.49,79.52,79.35,79.36,7915.0
2015-08-05 12:15:00,79.36,79.41,79.27,79.32,8400.0,79.36,79.41,79.27,79.32,8400.0
2015-08-05 12:20:00,79.36,79.36,79.11,79.11,8514.0,79.36,79.36,79.11,79.11,8514.0
2015-08-05 12:25:00,79.14,79.14,78.95,79.03,9090.0,79.14,79.14,78.95,79.03,9090.0
2015-08-05 12:30:00,79.02,79.02,78.85,78.88,5800.0,79.02,79.02,78.85,78.88,5800.0
2015-08-05 12:35:00,78.88,78.99,78.88,78.91,3599.0,78.88,78.99,78.88,78.91,3599.0
2015-08-05 12:40:00,78.92,78.92,78.66,78.73,31225.0,78.92,78.92,78.66,78.73,31225.0
2015-08-05 12:45:00,78.76,78.87,78.72,78.84,5760.0,78.76,78.87,78.72,78.84,5760.0
2015-08-05 12:50:00,78.87,78.88,78.64,78.66,4100.0,78.87,78.88,78.64,78.66,4100.0
2015-08-05 12:55:00,78.69,78.96,78.69,78.92,3100.0,78.69,78.96,78.69,78.92,3100.0
2015-08-05 13:00:00,78.97,78.97,78.78,78.79,4898.0,78.97,78.97,78.78,78.79,4898.0
2015-08-05 13:05:00,78.78,78.84,78.73,78.73,4112.0,78.78,78.84,78.73,78.73,4112.0
2015-08-05 13:10:00,78.73,78.73,78.58,78.65,2534.0,78.73,78.73,78.58,78.65,2534.0
2015-08-05 13:15:00,78.61,78.64,78.36,78.6,11362.0,78.61,78.64,78.36,78.6,11362.0
2015-08-05 13:20:00,78.56,78.63,78.3,78.58,17574.0,78.56,78.63,78.3,78.58,17574.0
2015-08-05 13:25:00,78.58,78.68,78.58,78.68,3585.0,78.58,78.68,78.58,78.68,3585.0
2015-08-05 13:30:00,78.65,78.66,78.55,78.64,2769.0,78.65,78.66,78.55,78.64,2769.0
2015-08-05 13:35:00,78.64,78.67,78.6,78.63,3672.0,78.64,78.67,78.6,78.63,3672.0
2015-08-05 13:40:00,78.62,78.64,78.54,78.56,7975.0,78.62,78.64,78.54,78.56,7975.0
2015-08-05 13:45:00,78.6,78.6,78.48,78.53,3300.0,78.6,78.6,78.48,78.53,3300.0
2015-08-05 13:50:00,78.54,78.64,78.45,78.45,5434.0,78.54,78.64,78.45,78.45,5434.0
2015-08-05 13:55:00,78.49,78.56,78.47,78.51,3298.0,78.49,78.56,78.47,78.51,3298.0
2015-08-05 14:00:00,78.5,78.58,78.46,78.58,4425.0,78.5,78.58,78.46,78.58,4425.0
2015-08-05 14:05:00,78.6,78.6,78.5,78.53,6483.0,78.6,78.6,78.5,78.53,6483.0
2015-08-05 14:10:00,78.51,78.6,78.49,78.55,2450.0,78.51,78.6,78.49,78.55,2450.0
2015-08-05 14:15:00,78.54,78.59,78.53,78.58,5715.0,78.54,78.59,78.53,78.58,5715.0
2015-08-05 14:20:00,78.58,78.58,78.5,78.58,6695.0,78.58,78.58,78.5,78.58,6695.0
2015-08-05 14:25:00,78.58,78.59,78.56,78.57,8167.0,78.58,78.59,78.56,78.57,8167.0
2015-08-05 14:30:00,78.56,78.58,78.52,78.56,8630.0,78.56,78.58,78.52,78.56,8630.0
2015-08-05 14:35:00,78.56,78.7,78.56,78.64,18753.0,78.56,78.7,78.56,78.64,18753.0
2015-08-05 14:40:00,78.63,78.63,78.52,78.58,9050.0,78.63,78.63,78.52,78.58,9050.0
2015-08-05 14:45:00,78.58,78.64,78.54,78.59,15418.0,78.58,78.64,78.54,78.59,15418.0
2015-08-05 14:50:00,78.6,78.64,78.54,78.63,6473.0,78.6,78.64,78.54,78.63,6473.0
2015-08-05 14:55:00,78.64,78.66,78.52,78.62,6157.0,78.64,78.66,78.52,78.62,6157.0
2015-08-05 15:00:00,78.63,78.66,78.53,78.62,10408.0,78.63,78.66,78.53,78.62,10408.0
2015-08-05 15:05:00,78.64,78.64,78.53,78.58,5911.0,78.64,78.64,78.53,78.58,5911.0
2015-08-05 15:10:00,78.66,78.71,78.59,78.6,5655.0,78.66,78.71,78.59,78.6,5655.0
2015-08-05 15:15:00,78.63,78.63,78.46,78.5,8522.0,78.63,78.63,78.46,78.5,8522.0
2015-08-05 15:20:00,78.48,78.51,78.41,78.47,13793.0,78.48,78.51,78.41,78.47,13793.0
2015-08-05 15:25:00,78.47,78.48,78.36,78.41,11103.0,78.47,78.48,78.36,78.41,11103.0
2015-08-05 15:30:00,78.43,78.51,78.43,78.5,15069.0,78.43,78.51,78.43,78.5,15069.0
2015-08-05 15:35:00,78.49,78.5,78.41,78.46,14335.0,78.49,78.5,78.41,78.46,14335.0
2015-08-05 15:40:00,78.43,78.48,78.35,78.39,11430.0,78.43,78.48,78.35,78.39,11430.0
2015-08-05 15:45:00,78.38,78.45,78.31,78.38,17482.0,78.38,78.45,78.31,78.38,17482.0
2015-08-05 15:50:00,78.37,78.56,78.35,78.48,70657.0,78.37,78.56,78.35,78.48,70657.0
2015-08-05 15:55:00,78.49,78.5,78.39,78.4,99782.0,78.49,78.5,78.39,78.4,99782.0
2015-08-06 09:30:00,78.28,78.28,77.98,78.05,20057.0,78.28,78.28,77.98,78.05,20057.0
2015-08-06 09:35:00,78.09,78.12,77.5,77.78,11412.0,78.09,78.12,77.5,77.78,11412.0
2015-08-06 09:40:00,77.81,78.11,77.81,78.0,25574.0,77.81,78.11,77.81,78.0,25574.0
2015-08-06 09:45:00,78.0,78.17,77.89,77.89,5350.0,78.0,78.17,77.89,77.89,5350.0
2015-08-06 09:50:00,77.97,77.97,77.51,77.51,3656.0,77.97,77.97,77.51,77.51,3656.0
2015-08-06 09:55:00,77.5,77.8,77.41,77.72,10155.0,77.5,77.8,77.41,77.72,10155.0
2015-08-06 10:00:00,77.74,77.97,77.56,77.88,10299.0,77.74,77.97,77.56,77.88,10299.0
2015-08-06 10:05:00,77.81,78.02,77.7,77.7,6540.0,77.81,78.02,77.7,77.7,6540.0
2015-08-06 10:10:00,77.75,77.92,77.7,77.87,8200.0,77.75,77.92,77.7,77.87,8200.0
2015-08-06 10:15:00,77.82,77.83,77.52,77.52,3654.0,77.82,77.83,77.52,77.52,3654.0
2015-08-06 10:20:00,77.52,77.55,77.42,77.52,12510.0,77.52,77.55,77.42,77.52,12510.0
2015-08-06 10:25:00,77.52,77.52,77.14,77.27,29184.0,77.52,77.52,77.14,77.27,29184.0
2015-08-06 10:30:00,77.27,77.41,77.18,77.35,5100.0,77.27,77.41,77.18,77.35,5100.0
2015-08-06 10:35:00,77.35,77.54,77.35,77.52,5342.0,77.35,77.54,77.35,77.52,5342.0
2015-08-06 10:40:00,77.5,77.77,77.49,77.77,2100.0,77.5,77.77,77.49,77.77,2100.0
2015-08-06 10:45:00,77.72,77.87,77.71,77.87,6855.0,77.72,77.87,77.71,77.87,6855.0
2015-08-06 10:50:00,77.88,77.99,77.84,77.95,7410.0,77.88,77.99,77.84,77.95,7410.0
2015-08-06 10:55:00,77.95,77.95,77.78,77.84,4637.0,77.95,77.95,77.78,77.84,4637.0
2015-08-06 11:00:00,77.81,77.92,77.76,77.76,11000.0,77.81,77.92,77.76,77.76,11000.0
2015-08-06 11:05:00,77.75,77.75,77.45,77.45,1800.0,77.75,77.75,77.45,77.45,1800.0
2015-08-06 11:10:00,77.41,77.45,77.35,77.35,4573.0,77.41,77.45,77.35,77.35,4573.0
2015-08-06 11:15:00,77.29,77.45,77.28,77.33,3778.0,77.29,77.45,77.28,77.33,3778.0
2015-08-06 11:20:00,77.35,77.43,77.3,77.32,16879.0,77.35,77.43,77.3,77.32,16879.0
2015-08-06 11:25:00,77.31,77.31,77.0,77.09,16114.0,77.31,77.31,77.0,77.09,16114.0
2015-08-06 11:30:00,77.03,77.1,76.9,76.9,5237.0,77.03,77.1,76.9,76.9,5237.0
2015-08-06 11:35:00,76.87,76.9,76.64,76.79,4684.0,76.87,76.9,76.64,76.79,4684.0
2015-08-06 11:40:00,76.73,76.73,76.48,76.53,10178.0,76.73,76.73,76.48,76.53,10178.0
2015-08-06 11:45:00,76.48,76.51,76.33,76.46,11128.0,76.48,76.51,76.33,76.46,11128.0
2015-08-06 11:50:00,76.42,76.54,76.4,76.43,17235.0,76.42,76.54,76.4,76.43,17235.0
2015-08-06 11:55:00,76.43,76.47,76.2,76.2,10746.0,76.43,76.47,76.2,76.2,10746.0
2015-08-06 12:00:00,76.2,76.2,76.06,76.15,13711.0,76.2,76.2,76.06,76.15,13711.0
2015-08-06 12:05:00,76.17,76.19,76.06,76.08,6196.0,76.17,76.19,76.06,76.08,6196.0
2015-08-06 12:10:00,76.09,76.09,75.79,75.79,11851.0,76.09,76.09,75.79,75.79,11851.0
2015-08-06 12:15:00,75.8,75.82,75.59,75.6,15137.0,75.8,75.82,75.59,75.6,15137.0
2015-08-06 12:20:00,75.6,75.66,75.6,75.64,6943.0,75.6,75.66,75.6,75.64,6943.0
2015-08-06 12:25:00,75.65,75.68,75.62,75.67,21655.0,75.65,75.68,75.62,75.67,21655.0
2015-08-06 12:30:00,75.69,75.85,75.67,75.8,48009.0,75.69,75.85,75.67,75.8,48009.0
2015-08-06 12:35:00,75.85,75.88,75.67,75.75,20037.0,75.85,75.88,75.67,75.75,20037.0
2015-08-06 12:40:00,75.72,75.72,75.63,75.67,10923.0,75.72,75.72,75.63,75.67,10923.0
2015-08-06 12:45:00,75.68,75.68,75.53,75.66,12478.0,75.68,75.68,75.53,75.66,12478.0
2015-08-06 12:50:00,75.67,75.7,75.59,75.67,16550.0,75.67,75.7,75.59,75.67,16550.0
2015-08-06 12:55:00,75.67,75.7,75.6,75.69,13740.0,75.67,75.7,75.6,75.69,13740.0
2015-08-06 13:00:00,75.68,75.68,75.61,75.61,7762.0,75.68,75.68,75.61,75.61,7762.0
2015-08-06 13:05:00,75.62,75.66,75.58,75.6,8189.0,75.62,75.66,75.58,75.6,8189.0
2015-08-06 13:10:00,75.63,75.67,75.61,75.67,10839.0,75.63,75.67,75.61,75.67,10839.0
2015-08-06 13:15:00,75.67,75.67,75.58,75.63,10204.0,75.67,75.67,75.58,75.63,10204.0
2015-08-06 13:20:00,75.63,75.77,75.6,75.77,12469.0,75.63,75.77,75.6,75.77,12469.0
2015-08-06 13:25:00,75.78,75.89,75.67,75.89,41258.0,75.78,75.89,75.67,75.89,41258.0
2015-08-06 13:30:00,75.89,76.02,75.79,75.8,50159.0,75.89,76.02,75.79,75.8,50159.0
2015-08-06 13:35:00,75.8,75.86,75.71,75.71,4042.0,75.8,75.86,75.71,75.71,4042.0
2015-08-06 13:40:00,75.71,75.73,75.63,75.7,5946.0,75.71,75.73,75.63,75.7,5946.0
2015-08-06 13:45:00,75.69,75.72,75.57,75.6,27298.0,75.69,75.72,75.57,75.6,27298.0
2015-08-06 13:50:00,75.6,75.65,75.54,75.54,8379.0,75.6,75.65,75.54,75.54,8379.0
2015-08-06 13:55:00,75.53,75.68,75.53,75.68,8332.0,75.53,75.68,75.53,75.68,8332.0
2015-08-06 14:00:00,75.66,75.68,75.42,75.46,10358.0,75.66,75.68,75.42,75.46,10358.0
2015-08-06 14:05:00,75.43,75.59,75.43,75.59,7913.0,75.43,75.59,75.43,75.59,7913.0
2015-08-06 14:10:00,75.57,75.68,75.53,75.67,6050.0,75.57,75.68,75.53,75.67,6050.0
2015-08-06 14:15:00,75.63,75.67,75.55,75.62,4742.0,75.63,75.67,75.55,75.62,4742.0
2015-08-06 14:20:00,75.6,75.77,75.6,75.7,7095.0,75.6,75.77,75.6,75.7,7095.0
2015-08-06 14:25:00,75.7,76.17,75.69,76.13,54638.0,75.7,76.17,75.69,76.13,54638.0
2015-08-06 14:30:00,76.11,76.14,75.95,75.95,10510.0,76.11,76.14,75.95,75.95,10510.0
2015-08-06 14:35:00,75.95,75.96,75.85,75.96,28048.0,75.95,75.96,75.85,75.96,28048.0
2015-08-06 14:40:00,75.97,76.12,75.85,76.11,18904.0,75.97,76.12,75.85,76.11,18904.0
2015-08-06 14:45:00,76.09,76.2,76.08,76.1,15765.0,76.09,76.2,76.08,76.1,15765.0
2015-08-06 14:50:00,76.12,76.18,76.07,76.13,18343.0,76.12,76.18,76.07,76.13,18343.0
2015-08-06 14:55:00,76.13,76.13,76.05,76.1,24377.0,76.13,76.13,76.05,76.1,24377.0
2015-08-06 15:00:00,76.11,76.15,76.09,76.13,21161.0,76.11,76.15,76.09,76.13,21161.0
2015-08-06 15:05:00,76.13,76.14,75.95,75.96,27188.0,76.13,76.14,75.95,75.96,27188.0
2015-08-06 15:10:00,75.96,75.99,75.87,75.9,58823.0,75.96,75.99,75.87,75.9,58823.0
2015-08-06 15:15:00,75.9,76.03,75.9,76.0,16901.0,75.9,76.03,75.9,76.0,16901.0
2015-08-06 15:20:00,76.0,76.12,75.99,76.0,25844.0,76.0,76.12,75.99,76.0,25844.0
2015-08-06 15:25:00,75.99,76.0,75.94,76.0,72109.0,75.99,76.0,75.94,76.0,72109.0
2015-08-06 15:30:00,75.99,76.13,75.97,76.07,65529.0,75.99,76.13,75.97,76.07,65529.0
2015-08-06 15:35:00,76.08,76.15,76.06,76.08,31942.0,76.08,76.15,76.06,76.08,31942.0
2015-08-06 15:40:00,76.1,76.19,76.08,76.19,55853.0,76.1,76.19,76.08,76.19,55853.0
2015-08-06 15:45:00,76.2,76.2,76.06,76.09,61845.0,76.2,76.2,76.06,76.09,61845.0
2015-08-06 15:50:00,76.08,76.11,75.99,76.01,44160.0,76.08,76.11,75.99,76.01,44160.0
2015-08-06 15:55:00,76.03,76.06,75.95,75.99,88598.0,76.03,76.06,75.95,75.99,88598.0
2015-08-07 09:30:00,75.91,75.99,75.09,75.09,22172.0,75.91,75.99,75.09,75.09,22172.0
2015-08-07 09:35:00,75.1,75.4,74.91,75.0,10100.0,75.1,75.4,74.91,75.0,10100.0
2015-08-07 09:40:00,75.0,75.52,75.0,75.23,20405.0,75.0,75.52,75.0,75.23,20405.0
2015-08-07 09:45:00,75.19,75.45,75.08,75.29,11768.0,75.19,75.45,75.08,75.29,11768.0
2015-08-07 09:50:00,75.42,75.84,75.33,75.8,13707.0,75.42,75.84,75.33,75.8,13707.0
2015-08-07 09:55:00,75.79,76.2,75.77,76.08,9690.0,75.79,76.2,75.77,76.08,9690.0
2015-08-07 10:00:00,76.17,76.42,76.09,76.42,10581.0,76.17,76.42,76.09,76.42,10581.0
2015-08-07 10:05:00,76.53,76.53,76.38,76.42,6305.0,76.53,76.53,76.38,76.42,6305.0
2015-08-07 10:10:00,76.44,76.48,76.36,76.4,6723.0,76.44,76.48,76.36,76.4,6723.0
2015-08-07 10:15:00,76.46,76.46,76.27,76.35,5100.0,76.46,76.46,76.27,76.35,5100.0
2015-08-07 10:20:00,76.37,76.53,76.32,76.33,7002.0,76.37,76.53,76.32,76.33,7002.0
2015-08-07 10:25:00,76.3,76.46,76.25,76.44,14202.0,76.3,76.46,76.25,76.44,14202.0
2015-08-07 10:30:00,76.45,76.72,76.44,76.72,11030.0,76.45,76.72,76.44,76.72,11030.0
2015-08-07 10:35:00,76.73,76.73,76.55,76.55,5457.0,76.73,76.73,76.55,76.55,5457.0
2015-08-07 10:40:00,76.54,76.61,76.37,76.58,6876.0,76.54,76.61,76.37,76.58,6876.0
2015-08-07 10:45:00,76.59,76.78,76.59,76.65,6116.0,76.59,76.78,76.59,76.65,6116.0
2015-08-07 10:50:00,76.67,76.68,76.52,76.52,2889.0,76.67,76.68,76.52,76.52,2889.0
2015-08-07 10:55:00,76.52,76.52,76.15,76.16,33045.0,76.52,76.52,76.15,76.16,33045.0
2015-08-07 11:00:00,76.16,76.19,76.09,76.11,13877.0,76.16,76.19,76.09,76.11,13877.0
2015-08-07 11:05:00,76.04,76.05,75.71,75.81,25821.0,76.04,76.05,75.71,75.81,25821.0
2015-08-07 11:10:00,75.78,75.86,75.71,75.73,8787.0,75.78,75.86,75.71,75.73,8787.0
2015-08-07 11:15:00,75.73,75.77,75.38,75.41,41429.0,75.73,75.77,75.38,75.41,41429.0
2015-08-07 11:20:00,75.39,75.47,75.37,75.43,17865.0,75.39,75.47,75.37,75.43,17865.0
2015-08-07 11:25:00,75.41,75.54,75.4,75.53,4318.0,75.41,75.54,75.4,75.53,4318.0
2015-08-07 11:30:00,75.51,75.67,75.5,75.51,2758.0,75.51,75.67,75.5,75.51,2758.0
2015-08-07 11:35:00,75.47,75.47,75.23,75.25,10143.0,75.47,75.47,75.23,75.25,10143.0
2015-08-07 11:40:00,75.24,75.34,75.23,75.34,2550.0,75.24,75.34,75.23,75.34,2550.0
2015-08-07 11:45:00,75.39,75.45,75.36,75.45,1205.0,75.39,75.45,75.36,75.45,1205.0
2015-08-07 11:50:00,75.44,75.64,75.44,75.6,13232.0,75.44,75.64,75.44,75.6,13232.0
2015-08-07 11:55:00,75.59,75.68,75.51,75.6,5950.0,75.59,75.68,75.51,75.6,5950.0
2015-08-07 12:00:00,75.63,75.88,75.63,75.85,5000.0,75.63,75.88,75.63,75.85,5000.0
2015-08-07 12:05:00,75.8,75.9,75.78,75.87,2276.0,75.8,75.9,75.78,75.87,2276.0
2015-08-07 12:10:00,75.9,75.99,75.87,75.95,2200.0,75.9,75.99,75.87,75.95,2200.0
2015-08-07 12:15:00,75.93,75.98,75.87,75.89,2428.0,75.93,75.98,75.87,75.89,2428.0
2015-08-07 12:20:00,75.87,75.87,75.75,75.84,2542.0,75.87,75.87,75.75,75.84,2542.0
2015-08-07 12:25:00,75.88,75.95,75.87,75.94,2246.0,75.88,75.95,75.87,75.94,2246.0
2015-08-07 12:30:00,75.92,75.92,75.77,75.84,2900.0,75.92,75.92,75.77,75.84,2900.0
2015-08-07 12:35:00,75.84,75.85,75.71,75.81,8850.0,75.84,75.85,75.71,75.81,8850.0
2015-08-07 12:40:00,75.77,75.85,75.73,75.75,5380.0,75.77,75.85,75.73,75.75,5380.0
2015-08-07 12:45:00,75.72,75.72,75.59,75.61,2654.0,75.72,75.72,75.59,75.61,2654.0
2015-08-07 12:50:00,75.61,75.69,75.56,75.59,2800.0,75.61,75.69,75.56,75.59,2800.0
2015-08-07 12:55:00,75.6,75.6,75.51,75.51,7700.0,75.6,75.6,75.51,75.51,7700.0
2015-08-07 13:00:00,75.5,75.51,75.41,75.48,6469.0,75.5,75.51,75.41,75.48,6469.0
2015-08-07 13:05:00,75.46,75.46,75.38,75.39,3900.0,75.46,75.46,75.38,75.39,3900.0
2015-08-07 13:10:00,75.39,75.39,75.31,75.33,4092.0,75.39,75.39,75.31,75.33,4092.0
2015-08-07 13:15:00,75.33,75.35,75.28,75.3,2950.0,75.33,75.35,75.28,75.3,2950.0
2015-08-07 13:20:00,75.29,75.43,75.25,75.43,8450.0,75.29,75.43,75.25,75.43,8450.0
2015-08-07 13:25:00,75.41,75.53,75.37,75.48,7081.0,75.41,75.53,75.37,75.48,7081.0
2015-08-07 13:30:00,75.5,75.75,75.5,75.75,2100.0,75.5,75.75,75.5,75.75,2100.0
2015-08-07 13:35:00,75.77,75.79,75.72,75.76,2139.0,75.77,75.79,75.72,75.76,2139.0
2015-08-07 13:40:00,75.79,75.85,75.75,75.83,6401.0,75.79,75.85,75.75,75.83,6401.0
2015-08-07 13:45:00,75.86,76.03,75.86,76.0,7230.0,75.86,76.03,75.86,76.0,7230.0
2015-08-07 13:50:00,75.98,75.99,75.91,75.94,4800.0,75.98,75.99,75.91,75.94,4800.0
2015-08-07 13:55:00,75.94,75.97,75.88,75.95,4521.0,75.94,75.97,75.88,75.95,4521.0
2015-08-07 14:00:00,75.92,75.92,75.76,75.76,6210.0,75.92,75.92,75.76,75.76,6210.0
2015-08-07 14:05:00,75.76,75.77,75.65,75.7,11156.0,75.76,75.77,75.65,75.7,11156.0
2015-08-07 14:10:00,75.69,75.69,75.56,75.62,4709.0,75.69,75.69,75.56,75.62,4709.0
2015-08-07 14:15:00,75.6,75.73,75.6,75.68,5900.0,75.6,75.73,75.6,75.68,5900.0
2015-08-07 14:20:00,75.68,75.78,75.68,75.78,4600.0,75.68,75.78,75.68,75.78,4600.0
2015-08-07 14:25:00,75.8,75.8,75.71,75.72,10297.0,75.8,75.8,75.71,75.72,10297.0
2015-08-07 14:30:00,75.75,75.9,75.75,75.89,3800.0,75.75,75.9,75.75,75.89,3800.0
2015-08-07 14:35:00,75.9,76.04,75.9,76.0,4568.0,75.9,76.04,75.9,76.0,4568.0
2015-08-07 14:40:00,76.01,76.01,75.89,75.89,5201.0,76.01,76.01,75.89,75.89,5201.0
2015-08-07 14:45:00,75.89,76.04,75.89,76.04,3400.0,75.89,76.04,75.89,76.04,3400.0
2015-08-07 14:50:00,76.06,76.26,76.05,76.21,4142.0,76.06,76.26,76.05,76.21,4142.0
2015-08-07 14:55:00,76.24,76.24,76.16,76.22,4154.0,76.24,76.24,76.16,76.22,4154.0
2015-08-07 15:00:00,76.17,76.27,76.13,76.27,6800.0,76.17,76.27,76.13,76.27,6800.0
2015-08-07 15:05:00,76.25,76.26,76.12,76.21,5224.0,76.25,76.26,76.12,76.21,5224.0
2015-08-07 15:10:00,76.23,76.25,76.11,76.14,5964.0,76.23,76.25,76.11,76.14,5964.0
2015-08-07 15:15:00,76.12,76.29,76.12,76.28,4835.0,76.12,76.29,76.12,76.28,4835.0
2015-08-07 15:20:00,76.26,76.48,76.26,76.48,10300.0,76.26,76.48,76.26,76.48,10300.0
2015-08-07 15:25:00,76.48,76.64,76.44,76.62,15442.0,76.48,76.64,76.44,76.62,15442.0
2015-08-07 15:30:00,76.61,76.7,76.61,76.67,10031.0,76.61,76.7,76.61,76.67,10031.0
2015-08-07 15:35:00,76.66,76.77,76.61,76.77,10857.0,76.66,76.77,76.61,76.77,10857.0
2015-08-07 15:40:00,76.77,76.85,76.7,76.78,25201.0,76.77,76.85,76.7,76.78,25201.0
2015-08-07 15:45:00,76.78,76.86,76.77,76.81,25898.0,76.78,76.86,76.77,76.81,25898.0
2015-08-07 15:50:00,76.8,76.96,76.79,76.92,41293.0,76.8,76.96,76.79,76.92,41293.0
2015-08-07 15:55:00,76.92,77.0,76.86,76.95,72266.0,76.92,77.0,76.86,76.95,72266.0
2015-08-10 09:30:00,77.54,77.54,77.21,77.21,12799.0,77.54,77.54,77.21,77.21,12799.0
2015-08-10 09:35:00,77.23,77.64,77.23,77.43,9170.0,77.23,77.64,77.23,77.43,9170.0
2015-08-10 09:40:00,77.43,77.84,77.31,77.69,33209.0,77.43,77.84,77.31,77.69,33209.0
2015-08-10 09:45:00,77.76,77.76,77.13,77.27,29650.0,77.76,77.76,77.13,77.27,29650.0
2015-08-10 09:50:00,77.41,77.61,77.35,77.4,16177.0,77.41,77.61,77.35,77.4,16177.0
2015-08-10 09:55:00,77.48,77.62,77.4,77.59,8300.0,77.48,77.62,77.4,77.59,8300.0
2015-08-10 10:00:00,77.59,77.64,77.4,77.53,3718.0,77.59,77.64,77.4,77.53,3718.0
2015-08-10 10:05:00,77.71,77.72,77.51,77.56,3827.0,77.71,77.72,77.51,77.56,3827.0
2015-08-10 10:10:00,77.57,77.61,77.4,77.47,3610.0,77.57,77.61,77.4,77.47,3610.0
2015-08-10 10:15:00,77.52,77.65,77.4,77.5,7076.0,77.52,77.65,77.4,77.5,7076.0
2015-08-10 10:20:00,77.5,77.6,77.44,77.54,4400.0,77.5,77.6,77.44,77.54,4400.0
2015-08-10 10:25:00,77.54,77.57,77.4,77.43,5307.0,77.54,77.57,77.4,77.43,5307.0
2015-08-10 10:30:00,77.43,77.48,77.07,77.14,6500.0,77.43,77.48,77.07,77.14,6500.0
2015-08-10 10:35:00,77.14,77.15,76.93,76.94,4901.0,77.14,77.15,76.93,76.94,4901.0
2015-08-10 10:40:00,76.9,76.91,76.78,76.89,5000.0,76.9,76.91,76.78,76.89,5000.0
2015-08-10 10:45:00,76.88,77.02,76.88,77.01,700.0,76.88,77.02,76.88,77.01,700.0
2015-08-10 10:50:00,77.1,77.14,76.87,76.89,3500.0,77.1,77.14,76.87,76.89,3500.0
2015-08-10 10:55:00,76.9,77.04,76.87,76.89,8100.0,76.9,77.04,76.87,76.89,8100.0
2015-08-10 11:00:00,76.93,77.01,76.88,76.91,2820.0,76.93,77.01,76.88,76.91,2820.0
2015-08-10 11:05:00,76.91,77.19,76.91,77.11,33170.0,76.91,77.19,76.91,77.11,33170.0
2015-08-10 11:10:00,77.12,77.13,76.99,77.07,17717.0,77.12,77.13,76.99,77.07,17717.0
2015-08-10 11:15:00,77.06,77.1,76.97,77.06,21798.0,77.06,77.1,76.97,77.06,21798.0
2015-08-10 11:20:00,77.09,77.1,77.02,77.03,16261.0,77.09,77.1,77.02,77.03,16261.0
2015-08-10 11:25:00,77.06,77.11,76.99,77.0,7012.0,77.06,77.11,76.99,77.0,7012.0
2015-08-10 11:30:00,77.01,77.04,76.99,77.03,5484.0,77.01,77.04,76.99,77.03,5484.0
2015-08-10 11:35:00,77.03,77.05,76.94,76.94,2557.0,77.03,77.05,76.94,76.94,2557.0
2015-08-10 11:40:00,76.93,76.97,76.78,76.78,8296.0,76.93,76.97,76.78,76.78,8296.0
2015-08-10 11:45:00,76.76,76.82,76.69,76.69,2900.0,76.76,76.82,76.69,76.69,2900.0
2015-08-10 11:50:00,76.76,76.97,76.76,76.94,8669.0,76.76,76.97,76.76,76.94,8669.0
2015-08-10 11:55:00,76.92,76.98,76.9,76.93,5214.0,76.92,76.98,76.9,76.93,5214.0
2015-08-10 12:00:00,76.96,76.97,76.78,76.8,5841.0,76.96,76.97,76.78,76.8,5841.0
2015-08-10 12:05:00,76.83,76.86,76.83,76.85,700.0,76.83,76.86,76.83,76.85,700.0
2015-08-10 12:10:00,76.85,76.9,76.78,76.81,4200.0,76.85,76.9,76.78,76.81,4200.0
2015-08-10 12:15:00,76.86,76.89,76.79,76.85,1602.0,76.86,76.89,76.79,76.85,1602.0
2015-08-10 12:20:00,76.85,76.96,76.78,76.96,6643.0,76.85,76.96,76.78,76.96,6643.0
2015-08-10 12:25:00,76.91,76.91,76.74,76.84,7000.0,76.91,76.91,76.74,76.84,7000.0
2015-08-10 12:30:00,76.82,76.92,76.8,76.92,2200.0,76.82,76.92,76.8,76.92,2200.0
2015-08-10 12:35:00,76.91,76.97,76.86,76.97,3960.0,76.91,76.97,76.86,76.97,3960.0
2015-08-10 12:40:00,76.97,76.97,76.82,76.82,7582.0,76.97,76.97,76.82,76.82,7582.0
2015-08-10 12:45:00,76.82,76.93,76.82,76.92,1100.0,76.82,76.93,76.82,76.92,1100.0
2015-08-10 12:50:00,76.92,76.93,76.87,76.89,4326.0,76.92,76.93,76.87,76.89,4326.0
2015-08-10 12:55:00,76.89,76.92,76.84,76.84,4295.0,76.89,76.92,76.84,76.84,4295.0
2015-08-10 13:00:00,76.86,76.93,76.86,76.92,3843.0,76.86,76.93,76.86,76.92,3843.0
2015-08-10 13:05:00,76.96,77.05,76.96,77.02,6360.0,76.96,77.05,76.96,77.02,6360.0
2015-08-10 13:10:00,77.02,77.04,77.01,77.04,2600.0,77.02,77.04,77.01,77.04,2600.0
2015-08-10 13:15:00,77.07,77.09,77.04,77.09,5616.0,77.07,77.09,77.04,77.09,5616.0
2015-08-10 13:20:00,77.08,77.24,77.07,77.17,10194.0,77.08,77.24,77.07,77.17,10194.0
2015-08-10 13:25:00,77.19,77.25,77.16,77.23,7558.0,77.19,77.25,77.16,77.23,7558.0
2015-08-10 13:30:00,77.23,77.25,77.22,77.23,6418.0,77.23,77.25,77.22,77.23,6418.0
2015-08-10 13:35:00,77.22,77.22,77.11,77.2,3337.0,77.22,77.22,77.11,77.2,3337.0
2015-08-10 13:40:00,77.2,77.22,77.11,77.11,3800.0,77.2,77.22,77.11,77.11,3800.0
2015-08-10 13:45:00,77.12,77.14,77.02,77.09,4911.0,77.12,77.14,77.02,77.09,4911.0
2015-08-10 13:50:00,77.07,77.13,76.96,76.98,9488.0,77.07,77.13,76.96,76.98,9488.0
2015-08-10 13:55:00,76.97,76.99,76.87,76.9,8813.0,76.97,76.99,76.87,76.9,8813.0
2015-08-10 14:00:00,76.93,76.99,76.88,76.92,8478.0,76.93,76.99,76.88,76.92,8478.0
2015-08-10 14:05:00,76.93,76.95,76.85,76.87,2277.0,76.93,76.95,76.85,76.87,2277.0
2015-08-10 14:10:00,76.84,76.91,76.82,76.9,3916.0,76.84,76.91,76.82,76.9,3916.0
2015-08-10 14:15:00,76.9,77.11,76.9,77.01,7117.0,76.9,77.11,76.9,77.01,7117.0
2015-08-10 14:20:00,77.03,77.03,76.89,76.9,10466.0,77.03,77.03,76.89,76.9,10466.0
2015-08-10 14:25:00,76.9,76.93,76.85,76.89,4703.0,76.9,76.93,76.85,76.89,4703.0
2015-08-10 14:30:00,76.89,76.98,76.89,76.96,3243.0,76.89,76.98,76.89,76.96,3243.0
2015-08-10 14:35:00,76.96,76.98,76.94,76.97,7308.0,76.96,76.98,76.94,76.97,7308.0
2015-08-10 14:40:00,76.95,77.02,76.91,76.95,9115.0,76.95,77.02,76.91,76.95,9115.0
2015-08-10 14:45:00,76.98,77.05,76.96,77.0,4000.0,76.98,77.05,76.96,77.0,4000.0
2015-08-10 14:50:00,77.0,77.0,76.81,76.81,5013.0,77.0,77.0,76.81,76.81,5013.0
2015-08-10 14:55:00,76.8,76.8,76.68,76.71,4926.0,76.8,76.8,76.68,76.71,4926.0
2015-08-10 15:00:00,76.71,76.72,76.63,76.66,10914.0,76.71,76.72,76.63,76.66,10914.0
2015-08-10 15:05:00,76.66,76.71,76.62,76.71,8988.0,76.66,76.71,76.62,76.71,8988.0
2015-08-10 15:10:00,76.7,76.73,76.65,76.69,24700.0,76.7,76.73,76.65,76.69,24700.0
2015-08-10 15:15:00,76.7,76.71,76.66,76.69,6062.0,76.7,76.71,76.66,76.69,6062.0
2015-08-10 15:20:00,76.68,76.68,76.64,76.65,19609.0,76.68,76.68,76.64,76.65,19609.0
2015-08-10 15:25:00,76.65,76.65,76.41,76.51,16185.0,76.65,76.65,76.41,76.51,16185.0
2015-08-10 15:30:00,76.51,76.56,76.47,76.47,21612.0,76.51,76.56,76.47,76.47,21612.0
2015-08-10 15:35:00,76.47,76.53,76.32,76.5,61757.0,76.47,76.53,76.32,76.5,61757.0
2015-08-10 15:40:00,76.5,76.69,76.5,76.69,10674.0,76.5,76.69,76.5,76.69,10674.0
2015-08-10 15:45:00,76.66,76.66,76.5,76.53,11270.0,76.66,76.66,76.5,76.53,11270.0
2015-08-10 15:50:00,76.54,76.58,76.54,76.58,9347.0,76.54,76.58,76.54,76.58,9347.0
2015-08-10 15:55:00,76.58,76.62,76.56,76.61,21989.0,76.58,76.62,76.56,76.61,21989.0
2015-08-11 09:30:00,75.8,75.8,75.79,75.8,100.0,75.8,75.8,75.79,75.8,100.0
2015-08-11 09:35:00,75.81,76.21,75.81,75.94,16172.0,75.81,76.21,75.81,75.94,16172.0
2015-08-11 09:40:00,76.14,76.55,76.05,76.55,6283.0,76.14,76.55,76.05,76.55,6283.0
2015-08-11 09:45:00,76.59,76.7,76.48,76.65,5821.0,76.59,76.7,76.48,76.65,5821.0
2015-08-11 09:50:00,76.61,76.62,76.15,76.15,4383.0,76.61,76.62,76.15,76.15,4383.0
2015-08-11 09:55:00,76.3,76.45,76.2,76.45,2278.0,76.3,76.45,76.2,76.45,2278.0
2015-08-11 10:00:00,76.46,76.52,76.17,76.19,9814.0,76.46,76.52,76.17,76.19,9814.0
2015-08-11 10:05:00,76.19,76.5,76.17,76.43,12671.0,76.19,76.5,76.17,76.43,12671.0
2015-08-11 10:10:00,76.43,76.63,76.36,76.61,5758.0,76.43,76.63,76.36,76.61,5758.0
2015-08-11 10:15:00,76.62,76.84,76.6,76.84,6121.0,76.62,76.84,76.6,76.84,6121.0
2015-08-11 10:20:00,76.87,76.95,76.84,76.87,4662.0,76.87,76.95,76.84,76.87,4662.0
2015-08-11 10:25:00,76.88,77.1,76.85,76.9,10463.0,76.88,77.1,76.85,76.9,10463.0
2015-08-11 10:30:00,76.91,76.99,76.81,76.9,26470.0,76.91,76.99,76.81,76.9,26470.0
2015-08-11 10:35:00,76.9,76.93,76.69,76.69,4049.0,76.9,76.93,76.69,76.69,4049.0
2015-08-11 10:40:00,76.77,76.99,76.77,76.89,5886.0,76.77,76.99,76.77,76.89,5886.0
2015-08-11 10:45:00,76.85,76.9,76.74,76.76,2925.0,76.85,76.9,76.74,76.76,2925.0
2015-08-11 10:50:00,76.74,76.84,76.73,76.81,5277.0,76.74,76.84,76.73,76.81,5277.0
2015-08-11 10:55:00,76.81,76.94,76.75,76.77,3255.0,76.81,76.94,76.75,76.77,3255.0
2015-08-11 11:00:00,76.8,76.84,76.51,76.52,9900.0,76.8,76.84,76.51,76.52,9900.0
2015-08-11 11:05:00,76.39,76.39,76.2,76.26,2217.0,76.39,76.39,76.2,76.26,2217.0
2015-08-11 11:10:00,76.24,76.39,76.15,76.3,5104.0,76.24,76.39,76.15,76.3,5104.0
2015-08-11 11:15:00,76.24,76.3,76.11,76.13,3903.0,76.24,76.3,76.11,76.13,3903.0
2015-08-11 11:20:00,76.14,76.19,76.05,76.08,4350.0,76.14,76.19,76.05,76.08,4350.0
2015-08-11 11:25:00,76.12,76.15,75.96,75.96,6951.0,76.12,76.15,75.96,75.96,6951.0
2015-08-11 11:30:00,75.94,76.05,75.94,76.0,1300.0,75.94,76.05,75.94,76.0,1300.0
2015-08-11 11:35:00,75.96,76.01,75.91,75.94,3000.0,75.96,76.01,75.91,75.94,3000.0
2015-08-11 11:40:00,75.94,76.16,75.94,76.02,4066.0,75.94,76.16,75.94,76.02,4066.0
2015-08-11 11:45:00,76.09,76.14,75.87,75.87,4179.0,76.09,76.14,75.87,75.87,4179.0
2015-08-11 11:50:00,75.85,75.96,75.83,75.92,6712.0,75.85,75.96,75.83,75.92,6712.0
2015-08-11 11:55:00,75.9,75.98,75.9,75.92,5405.0,75.9,75.98,75.9,75.92,5405.0
2015-08-11 12:00:00,75.95,75.96,75.9,75.93,12318.0,75.95,75.96,75.9,75.93,12318.0
2015-08-11 12:05:00,75.97,76.07,75.94,76.04,7167.0,75.97,76.07,75.94,76.04,7167.0
2015-08-11 12:10:00,76.14,76.28,76.13,76.28,800.0,76.14,76.28,76.13,76.28,800.0
2015-08-11 12:15:00,76.31,76.39,76.28,76.32,2127.0,76.31,76.39,76.28,76.32,2127.0
2015-08-11 12:20:00,76.24,76.27,76.2,76.22,1273.0,76.24,76.27,76.2,76.22,1273.0
2015-08-11 12:25:00,76.19,76.28,76.14,76.21,3480.0,76.19,76.28,76.14,76.21,3480.0
2015-08-11 12:30:00,76.21,76.44,76.16,76.44,1785.0,76.21,76.44,76.16,76.44,1785.0
2015-08-11 12:35:00,76.48,76.48,76.26,76.26,1935.0,76.48,76.48,76.26,76.26,1935.0
2015-08-11 12:40:00,76.27,76.29,76.16,76.16,1300.0,76.27,76.29,76.16,76.16,1300.0
2015-08-11 12:45:00,76.16,76.18,76.05,76.11,1030.0,76.16,76.18,76.05,76.11,1030.0
2015-08-11 12:50:00,76.04,76.05,75.92,75.98,2344.0,76.04,76.05,75.92,75.98,2344.0
2015-08-11 12:55:00,75.95,75.97,75.9,75.9,8300.0,75.95,75.97,75.9,75.9,8300.0
2015-08-11 13:00:00,75.9,76.03,75.9,76.02,7155.0,75.9,76.03,75.9,76.02,7155.0
2015-08-11 13:05:00,76.04,76.08,75.95,76.01,6392.0,76.04,76.08,75.95,76.01,6392.0
2015-08-11 13:10:00,76.02,76.07,75.9,76.07,4110.0,76.02,76.07,75.9,76.07,4110.0
2015-08-11 13:15:00,76.09,76.1,75.9,75.9,2018.0,76.09,76.1,75.9,75.9,2018.0
2015-08-11 13:20:00,75.9,76.05,75.9,76.01,8703.0,75.9,76.05,75.9,76.01,8703.0
2015-08-11 13:25:00,76.05,76.09,75.95,76.04,8390.0,76.05,76.09,75.95,76.04,8390.0
2015-08-11 13:30:00,76.01,76.06,75.99,76.0,1200.0,76.01,76.06,75.99,76.0,1200.0
2015-08-11 13:35:00,76.0,76.21,76.0,76.11,5692.0,76.0,76.21,76.0,76.11,5692.0
2015-08-11 13:40:00,76.13,76.15,76.04,76.04,2500.0,76.13,76.15,76.04,76.04,2500.0
2015-08-11 13:45:00,76.02,76.13,76.0,76.07,6683.0,76.02,76.13,76.0,76.07,6683.0
2015-08-11 13:50:00,76.1,76.11,75.95,75.97,4700.0,76.1,76.11,75.95,75.97,4700.0
2015-08-11 13:55:00,75.95,76.01,75.93,75.93,6700.0,75.95,76.01,75.93,75.93,6700.0
2015-08-11 14:00:00,75.9,75.96,75.83,75.83,10279.0,75.9,75.96,75.83,75.83,10279.0
2015-08-11 14:05:00,75.81,75.83,75.71,75.77,3450.0,75.81,75.83,75.71,75.77,3450.0
2015-08-11 14:10:00,75.79,75.82,75.5,75.56,5999.0,75.79,75.82,75.5,75.56,5999.0
2015-08-11 14:15:00,75.52,75.52,75.35,75.42,5100.0,75.52,75.52,75.35,75.42,5100.0
2015-08-11 14:20:00,75.45,75.51,75.3,75.51,16325.0,75.45,75.51,75.3,75.51,16325.0
2015-08-11 14:25:00,75.51,75.75,75.47,75.72,4035.0,75.51,75.75,75.47,75.72,4035.0
2015-08-11 14:30:00,75.69,75.73,75.63,75.69,3309.0,75.69,75.73,75.63,75.69,3309.0
2015-08-11 14:35:00,75.68,75.8,75.66,75.75,4453.0,75.68,75.8,75.66,75.75,4453.0
2015-08-11 14:40:00,75.73,75.87,75.73,75.83,3600.0,75.73,75.87,75.73,75.83,3600.0
2015-08-11 14:45:00,75.83,75.88,75.78,75.78,4302.0,75.83,75.88,75.78,75.78,4302.0
2015-08-11 14:50:00,75.77,75.86,75.71,75.86,3713.0,75.77,75.86,75.71,75.86,3713.0
2015-08-11 14:55:00,75.89,76.11,75.89,76.09,4100.0,75.89,76.11,75.89,76.09,4100.0
2015-08-11 15:00:00,76.1,76.22,76.07,76.07,7559.0,76.1,76.22,76.07,76.07,7559.0
2015-08-11 15:05:00,76.12,76.21,76.1,76.13,3650.0,76.12,76.21,76.1,76.13,3650.0
2015-08-11 15:10:00,76.13,76.28,76.09,76.25,2900.0,76.13,76.28,76.09,76.25,2900.0
2015-08-11 15:15:00,76.29,76.29,76.17,76.27,4568.0,76.29,76.29,76.17,76.27,4568.0
2015-08-11 15:20:00,76.28,76.28,76.18,76.23,6621.0,76.28,76.28,76.18,76.23,6621.0
2015-08-11 15:25:00,76.25,76.32,76.2,76.24,6615.0,76.25,76.32,76.2,76.24,6615.0
2015-08-11 15:30:00,76.26,76.26,76.16,76.19,5808.0,76.26,76.26,76.16,76.19,5808.0
2015-08-11 15:35:00,76.19,76.19,76.09,76.16,4900.0,76.19,76.19,76.09,76.16,4900.0
2015-08-11 15:40:00,76.17,76.34,76.14,76.32,10049.0,76.17,76.34,76.14,76.32,10049.0
2015-08-11 15:45:00,76.29,76.39,76.28,76.39,18683.0,76.29,76.39,76.28,76.39,18683.0
2015-08-11 15:50:00,76.37,76.66,76.36,76.64,48864.0,76.37,76.66,76.36,76.64,48864.0
2015-08-11 15:55:00,76.67,76.72,76.58,76.67,83135.0,76.67,76.72,76.58,76.67,83135.0
2015-08-12 09:30:00,75.9,75.9,75.8,75.8,6547.0,75.9,75.9,75.8,75.8,6547.0
2015-08-12 09:35:00,75.98,76.01,75.22,75.99,19822.0,75.98,76.01,75.22,75.99,19822.0
2015-08-12 09:40:00,75.67,76.13,75.59,75.91,13650.0,75.67,76.13,75.59,75.91,13650.0
2015-08-12 09:45:00,75.82,76.09,75.79,75.87,8620.0,75.82,76.09,75.79,75.87,8620.0
2015-08-12 09:50:00,75.8,76.13,75.72,76.06,10600.0,75.8,76.13,75.72,76.06,10600.0
2015-08-12 09:55:00,75.92,76.47,75.92,76.47,9950.0,75.92,76.47,75.92,76.47,9950.0
2015-08-12 10:00:00,76.36,76.36,76.12,76.2,12107.0,76.36,76.36,76.12,76.2,12107.0
2015-08-12 10:05:00,76.16,76.35,76.04,76.09,12794.0,76.16,76.35,76.04,76.09,12794.0
2015-08-12 10:10:00,76.05,76.1,75.82,75.83,8944.0,76.05,76.1,75.82,75.83,8944.0
2015-08-12 10:15:00,75.76,75.94,75.42,75.56,9203.0,75.76,75.94,75.42,75.56,9203.0
2015-08-12 10:20:00,75.53,75.57,75.08,75.09,7325.0,75.53,75.57,75.08,75.09,7325.0
2015-08-12 10:25:00,75.11,75.14,74.96,75.06,7825.0,75.11,75.14,74.96,75.06,7825.0
2015-08-12 10:30:00,75.06,75.3,75.03,75.27,5973.0,75.06,75.3,75.03,75.27,5973.0
2015-08-12 10:35:00,75.33,75.53,75.27,75.47,13474.0,75.33,75.53,75.27,75.47,13474.0
2015-08-12 10:40:00,75.5,75.53,75.32,75.37,9300.0,75.5,75.53,75.32,75.37,9300.0
2015-08-12 10:45:00,75.34,75.34,74.92,75.0,7800.0,75.34,75.34,74.92,75.0,7800.0
2015-08-12 10:50:00,74.96,74.98,74.62,74.62,5350.0,74.96,74.98,74.62,74.62,5350.0
2015-08-12 10:55:00,74.62,74.83,74.52,74.74,14920.0,74.62,74.83,74.52,74.74,14920.0
2015-08-12 11:00:00,74.83,75.02,74.83,74.95,4940.0,74.83,75.02,74.83,74.95,4940.0
2015-08-12 11:05:00,74.98,75.16,74.88,75.15,11776.0,74.98,75.16,74.88,75.15,11776.0
2015-08-12 11:10:00,75.18,75.34,75.17,75.19,3900.0,75.18,75.34,75.17,75.19,3900.0
2015-08-12 11:15:00,75.25,75.4,75.25,75.34,1694.0,75.25,75.4,75.25,75.34,1694.0
2015-08-12 11:20:00,75.33,75.4,75.23,75.23,3340.0,75.33,75.4,75.23,75.23,3340.0
2015-08-12 11:25:00,75.24,75.44,75.22,75.44,5075.0,75.24,75.44,75.22,75.44,5075.0
2015-08-12 11:30:00,75.42,75.42,75.24,75.37,8646.0,75.42,75.42,75.24,75.37,8646.0
2015-08-12 11:35:00,75.36,75.36,74.97,74.99,27188.0,75.36,75.36,74.97,74.99,27188.0
2015-08-12 11:40:00,74.96,75.05,74.85,74.89,9150.0,74.96,75.05,74.85,74.89,9150.0
2015-08-12 11:45:00,74.84,74.89,74.69,74.7,15216.0,74.84,74.89,74.69,74.7,15216.0
2015-08-12 11:50:00,74.7,74.72,74.44,74.6,15273.0,74.7,74.72,74.44,74.6,15273.0
2015-08-12 11:55:00,74.59,74.65,74.47,74.52,3849.0,74.59,74.65,74.47,74.52,3849.0
2015-08-12 12:00:00,74.5,74.57,74.5,74.57,2200.0,74.5,74.57,74.5,74.57,2200.0
2015-08-12 12:05:00,74.61,74.75,74.56,74.71,15796.0,74.61,74.75,74.56,74.71,15796.0
2015-08-12 12:10:00,74.68,74.74,74.62,74.62,11594.0,74.68,74.74,74.62,74.62,11594.0
2015-08-12 12:15:00,74.65,74.69,74.53,74.59,8150.0,74.65,74.69,74.53,74.59,8150.0
2015-08-12 12:20:00,74.61,74.63,74.53,74.59,2700.0,74.61,74.63,74.53,74.59,2700.0
2015-08-12 12:25:00,74.67,74.74,74.62,74.73,25355.0,74.67,74.74,74.62,74.73,25355.0
2015-08-12 12:30:00,74.67,74.69,74.63,74.65,7574.0,74.67,74.69,74.63,74.65,7574.0
2015-08-12 12:35:00,74.67,74.72,74.66,74.69,11724.0,74.67,74.72,74.66,74.69,11724.0
2015-08-12 12:40:00,74.7,74.72,74.67,74.69,8522.0,74.7,74.72,74.67,74.69,8522.0
2015-08-12 12:45:00,74.7,74.73,74.58,74.71,6721.0,74.7,74.73,74.58,74.71,6721.0
2015-08-12 12:50:00,74.7,74.84,74.6,74.79,15035.0,74.7,74.84,74.6,74.79,15035.0
2015-08-12 12:55:00,74.79,74.97,74.79,74.9,12412.0,74.79,74.97,74.79,74.9,12412.0
2015-08-12 13:00:00,74.85,75.02,74.8,75.02,10235.0,74.85,75.02,74.8,75.02,10235.0
2015-08-12 13:05:00,74.97,75.05,74.96,74.98,10949.0,74.97,75.05,74.96,74.98,10949.0
2015-08-12 13:10:00,74.97,75.05,74.97,74.98,19068.0,74.97,75.05,74.97,74.98,19068.0
2015-08-12 13:15:00,74.98,75.31,74.96,75.27,26744.0,74.98,75.31,74.96,75.27,26744.0
2015-08-12 13:20:00,75.31,75.57,75.26,75.55,10137.0,75.31,75.57,75.26,75.55,10137.0
2015-08-12 13:25:00,75.53,75.61,75.52,75.61,10663.0,75.53,75.61,75.52,75.61,10663.0
2015-08-12 13:30:00,75.57,75.66,75.55,75.65,4850.0,75.57,75.66,75.55,75.65,4850.0
2015-08-12 13:35:00,75.69,75.73,75.6,75.69,3400.0,75.69,75.73,75.6,75.69,3400.0
2015-08-12 13:40:00,75.65,75.99,75.65,75.99,8754.0,75.65,75.99,75.65,75.99,8754.0
2015-08-12 13:45:00,76.0,76.09,75.89,76.09,10375.0,76.0,76.09,75.89,76.09,10375.0
2015-08-12 13:50:00,76.04,76.2,75.99,76.14,6814.0,76.04,76.2,75.99,76.14,6814.0
2015-08-12 13:55:00,76.21,76.25,76.11,76.25,4720.0,76.21,76.25,76.11,76.25,4720.0
2015-08-12 14:00:00,76.28,76.28,76.09,76.09,8573.0,76.28,76.28,76.09,76.09,8573.0
2015-08-12 14:05:00,76.07,76.19,76.02,76.19,3620.0,76.07,76.19,76.02,76.19,3620.0
2015-08-12 14:10:00,76.17,76.23,76.0,76.17,5500.0,76.17,76.23,76.0,76.17,5500.0
2015-08-12 14:15:00,76.18,76.18,76.01,76.06,3700.0,76.18,76.18,76.01,76.06,3700.0
2015-08-12 14:20:00,76.04,76.18,76.04,76.15,4050.0,76.04,76.18,76.04,76.15,4050.0
2015-08-12 14:25:00,76.15,76.15,75.92,75.96,7840.0,76.15,76.15,75.92,75.96,7840.0
2015-08-12 14:30:00,75.96,76.01,75.84,75.91,4934.0,75.96,76.01,75.84,75.91,4934.0
2015-08-12 14:35:00,75.88,76.11,75.87,76.03,6322.0,75.88,76.11,75.87,76.03,6322.0
2015-08-12 14:40:00,76.09,76.24,76.01,76.23,4923.0,76.09,76.24,76.01,76.23,4923.0
2015-08-12 14:45:00,76.19,76.4,76.19,76.35,7892.0,76.19,76.4,76.19,76.35,7892.0
2015-08-12 14:50:00,76.4,76.49,76.34,76.49,5450.0,76.4,76.49,76.34,76.49,5450.0
2015-08-12 14:55:00,76.49,76.51,76.41,76.45,8380.0,76.49,76.51,76.41,76.45,8380.0
2015-08-12 15:00:00,76.44,76.45,76.32,76.34,24341.0,76.44,76.45,76.32,76.34,24341.0
2015-08-12 15:05:00,76.34,76.48,76.34,76.48,5100.0,76.34,76.48,76.34,76.48,5100.0
2015-08-12 15:10:00,76.45,76.75,76.43,76.72,29114.0,76.45,76.75,76.43,76.72,29114.0
2015-08-12 15:15:00,76.73,76.81,76.72,76.76,33927.0,76.73,76.81,76.72,76.76,33927.0
2015-08-12 15:20:00,76.78,76.78,76.53,76.54,18112.0,76.78,76.78,76.53,76.54,18112.0
2015-08-12 15:25:00,76.54,76.57,76.46,76.48,15395.0,76.54,76.57,76.46,76.48,15395.0
2015-08-12 15:30:00,76.49,76.73,76.49,76.73,7472.0,76.49,76.73,76.49,76.73,7472.0
2015-08-12 15:35:00,76.78,76.78,76.64,76.64,14239.0,76.78,76.78,76.64,76.64,14239.0
2015-08-12 15:40:00,76.63,76.72,76.6,76.69,11366.0,76.63,76.72,76.6,76.69,11366.0
2015-08-12 15:45:00,76.69,76.8,76.62,76.8,24494.0,76.69,76.8,76.62,76.8,24494.0
2015-08-12 15:50:00,76.8,76.88,76.74,76.85,31501.0,76.8,76.88,76.74,76.85,31501.0
2015-08-12 15:55:00,76.86,76.91,76.77,76.84,53259.0,76.86,76.91,76.77,76.84,53259.0
2015-08-13 09:30:00,76.71,77.05,76.53,77.01,30775.0,76.71,77.05,76.53,77.01,30775.0
2015-08-13 09:35:00,76.84,76.93,76.58,76.72,6428.0,76.84,76.93,76.58,76.72,6428.0
2015-08-13 09:40:00,76.51,76.71,76.29,76.38,17600.0,76.51,76.71,76.29,76.38,17600.0
2015-08-13 09:45:00,76.47,76.47,75.82,75.83,16679.0,76.47,76.47,75.82,75.83,16679.0
2015-08-13 09:50:00,75.9,75.9,75.36,75.48,14431.0,75.9,75.9,75.36,75.48,14431.0
2015-08-13 09:55:00,75.59,75.6,75.12,75.12,24651.0,75.59,75.6,75.12,75.12,24651.0
2015-08-13 10:00:00,75.13,75.22,75.08,75.09,5700.0,75.13,75.22,75.08,75.09,5700.0
2015-08-13 10:05:00,75.05,75.3,74.98,75.23,16307.0,75.05,75.3,74.98,75.23,16307.0
2015-08-13 10:10:00,75.27,75.27,74.82,74.9,19870.0,75.27,75.27,74.82,74.9,19870.0
2015-08-13 10:15:00,74.88,74.96,74.73,74.92,13906.0,74.88,74.96,74.73,74.92,13906.0
2015-08-13 10:20:00,74.87,74.92,74.74,74.81,7794.0,74.87,74.92,74.74,74.81,7794.0
2015-08-13 10:25:00,74.81,75.21,74.78,75.2,9574.0,74.81,75.21,74.78,75.2,9574.0
2015-08-13 10:30:00,75.17,75.23,75.13,75.2,10211.0,75.17,75.23,75.13,75.2,10211.0
2015-08-13 10:35:00,75.21,75.61,75.2,75.61,36074.0,75.21,75.61,75.2,75.61,36074.0
2015-08-13 10:40:00,75.6,75.85,75.59,75.84,10995.0,75.6,75.85,75.59,75.84,10995.0
2015-08-13 10:45:00,75.78,76.12,75.74,76.01,63024.0,75.78,76.12,75.74,76.01,63024.0
2015-08-13 10:50:00,75.99,76.01,75.87,76.0,5234.0,75.99,76.01,75.87,76.0,5234.0
2015-08-13 10:55:00,76.02,76.1,75.72,75.78,23143.0,76.02,76.1,75.72,75.78,23143.0
2015-08-13 11:00:00,75.8,75.82,75.53,75.58,6249.0,75.8,75.82,75.53,75.58,6249.0
2015-08-13 11:05:00,75.57,75.57,75.3,75.38,17811.0,75.57,75.57,75.3,75.38,17811.0
2015-08-13 11:10:00,75.33,75.37,75.3,75.32,3250.0,75.33,75.37,75.3,75.32,3250.0
2015-08-13 11:15:00,75.29,75.59,75.29,75.59,3900.0,75.29,75.59,75.29,75.59,3900.0
2015-08-13 11:20:00,75.55,75.64,75.43,75.46,2750.0,75.55,75.64,75.43,75.46,2750.0
2015-08-13 11:25:00,75.44,75.47,75.31,75.36,1900.0,75.44,75.47,75.31,75.36,1900.0
2015-08-13 11:30:00,75.36,75.36,75.27,75.32,2250.0,75.36,75.36,75.27,75.32,2250.0
2015-08-13 11:35:00,75.32,75.49,75.32,75.49,4017.0,75.32,75.49,75.32,75.49,4017.0
2015-08-13 11:40:00,75.48,75.49,75.34,75.37,9563.0,75.48,75.49,75.34,75.37,9563.0
2015-08-13 11:45:00,75.35,75.5,75.23,75.5,6400.0,75.35,75.5,75.23,75.5,6400.0
2015-08-13 11:50:00,75.47,75.69,75.44,75.69,9533.0,75.47,75.69,75.44,75.69,9533.0
2015-08-13 11:55:00,75.7,75.82,75.67,75.82,8500.0,75.7,75.82,75.67,75.82,8500.0
2015-08-13 12:00:00,75.82,76.01,75.82,76.01,4700.0,75.82,76.01,75.82,76.01,4700.0
2015-08-13 12:05:00,75.98,76.04,75.9,75.9,3779.0,75.98,76.04,75.9,75.9,3779.0
2015-08-13 12:10:00,75.88,75.95,75.83,75.93,2300.0,75.88,75.95,75.83,75.93,2300.0
2015-08-13 12:15:00,75.91,75.93,75.8,75.85,14550.0,75.91,75.93,75.8,75.85,14550.0
2015-08-13 12:20:00,75.85,75.89,75.82,75.85,5470.0,75.85,75.89,75.82,75.85,5470.0
2015-08-13 12:25:00,75.83,76.06,75.82,76.06,2506.0,75.83,76.06,75.82,76.06,2506.0
2015-08-13 12:30:00,76.07,76.19,76.03,76.19,4300.0,76.07,76.19,76.03,76.19,4300.0
2015-08-13 12:35:00,76.19,76.2,76.02,76.07,3000.0,76.19,76.2,76.02,76.07,3000.0
2015-08-13 12:40:00,76.09,76.09,75.87,75.89,2500.0,76.09,76.09,75.87,75.89,2500.0
2015-08-13 12:45:00,75.88,75.94,75.85,75.85,5444.0,75.88,75.94,75.85,75.85,5444.0
2015-08-13 12:50:00,75.86,75.9,75.81,75.87,11699.0,75.86,75.9,75.81,75.87,11699.0
2015-08-13 12:55:00,75.82,75.89,75.74,75.74,9078.0,75.82,75.89,75.74,75.74,9078.0
2015-08-13 13:00:00,75.73,75.9,75.73,75.87,7503.0,75.73,75.9,75.73,75.87,7503.0
2015-08-13 13:05:00,75.89,76.0,75.85,75.85,13534.0,75.89,76.0,75.85,75.85,13534.0
2015-08-13 13:10:00,75.85,75.91,75.85,75.91,3400.0,75.85,75.91,75.85,75.91,3400.0
2015-08-13 13:15:00,75.9,75.92,75.76,75.76,3017.0,75.9,75.92,75.76,75.76,3017.0
2015-08-13 13:20:00,75.77,75.93,75.75,75.81,3604.0,75.77,75.93,75.75,75.81,3604.0
2015-08-13 13:25:00,75.81,76.09,75.81,76.09,3800.0,75.81,76.09,75.81,76.09,3800.0
2015-08-13 13:30:00,76.09,76.13,75.99,75.99,5143.0,76.09,76.13,75.99,75.99,5143.0
2015-08-13 13:35:00,75.93,76.09,75.9,76.09,7371.0,75.93,76.09,75.9,76.09,7371.0
2015-08-13 13:40:00,76.1,76.1,76.01,76.05,2125.0,76.1,76.1,76.01,76.05,2125.0
2015-08-13 13:45:00,76.05,76.09,76.04,76.06,4030.0,76.05,76.09,76.04,76.06,4030.0
2015-08-13 13:50:00,76.02,76.02,75.84,75.87,13540.0,76.02,76.02,75.84,75.87,13540.0
2015-08-13 13:55:00,75.88,75.88,75.83,75.84,2716.0,75.88,75.88,75.83,75.84,2716.0
2015-08-13 14:00:00,75.82,76.01,75.8,75.94,4329.0,75.82,76.01,75.8,75.94,4329.0
2015-08-13 14:05:00,75.91,76.05,75.91,76.05,3309.0,75.91,76.05,75.91,76.05,3309.0
2015-08-13 14:10:00,76.02,76.23,76.02,76.23,12837.0,76.02,76.23,76.02,76.23,12837.0
2015-08-13 14:15:00,76.22,76.27,76.17,76.27,4388.0,76.22,76.27,76.17,76.27,4388.0
2015-08-13 14:20:00,76.26,76.33,76.25,76.33,4309.0,76.26,76.33,76.25,76.33,4309.0
2015-08-13 14:25:00,76.34,76.4,76.18,76.23,8237.0,76.34,76.4,76.18,76.23,8237.0
2015-08-13 14:30:00,76.29,76.36,76.24,76.33,2134.0,76.29,76.36,76.24,76.33,2134.0
2015-08-13 14:35:00,76.33,76.35,76.3,76.32,3000.0,76.33,76.35,76.3,76.32,3000.0
2015-08-13 14:40:00,76.32,76.32,76.18,76.19,14329.0,76.32,76.32,76.18,76.19,14329.0
2015-08-13 14:45:00,76.17,76.28,76.13,76.28,3546.0,76.17,76.28,76.13,76.28,3546.0
2015-08-13 14:50:00,76.29,76.35,76.27,76.35,1336.0,76.29,76.35,76.27,76.35,1336.0
2015-08-13 14:55:00,76.33,76.36,76.26,76.34,4007.0,76.33,76.36,76.26,76.34,4007.0
2015-08-13 15:00:00,76.33,76.4,76.28,76.28,2933.0,76.33,76.4,76.28,76.28,2933.0
2015-08-13 15:05:00,76.27,76.28,76.2,76.22,5109.0,76.27,76.28,76.2,76.22,5109.0
2015-08-13 15:10:00,76.19,76.24,76.1,76.21,5600.0,76.19,76.24,76.1,76.21,5600.0
2015-08-13 15:15:00,76.2,76.31,76.16,76.27,4900.0,76.2,76.31,76.16,76.27,4900.0
2015-08-13 15:20:00,76.28,76.28,76.07,76.08,7334.0,76.28,76.28,76.07,76.08,7334.0
2015-08-13 15:25:00,76.07,76.11,76.04,76.04,5238.0,76.07,76.11,76.04,76.04,5238.0
2015-08-13 15:30:00,76.06,76.09,75.84,75.87,8740.0,76.06,76.09,75.84,75.87,8740.0
2015-08-13 15:35:00,75.89,75.9,75.74,75.8,19035.0,75.89,75.9,75.74,75.8,19035.0
2015-08-13 15:40:00,75.85,75.87,75.72,75.72,7605.0,75.85,75.87,75.72,75.72,7605.0
2015-08-13 15:45:00,75.7,75.76,75.62,75.69,18808.0,75.7,75.76,75.62,75.69,18808.0
2015-08-13 15:50:00,75.7,75.79,75.66,75.73,20508.0,75.7,75.79,75.66,75.73,20508.0
2015-08-13 15:55:00,75.73,75.82,75.71,75.72,48678.0,75.73,75.82,75.71,75.72,48678.0
2015-08-14 09:30:00,75.5,75.74,75.5,75.5,11362.0,75.5,75.74,75.5,75.5,11362.0
2015-08-14 09:35:00,75.38,75.55,75.2,75.31,6363.0,75.38,75.55,75.2,75.31,6363.0
2015-08-14 09:40:00,75.27,75.33,74.63,75.0,17008.0,75.27,75.33,74.63,75.0,17008.0
2015-08-14 09:45:00,75.01,75.22,74.59,74.92,16773.0,75.01,75.22,74.59,74.92,16773.0
2015-08-14 09:50:00,74.99,75.32,74.99,75.32,2501.0,74.99,75.32,74.99,75.32,2501.0
2015-08-14 09:55:00,75.43,75.43,75.03,75.04,11468.0,75.43,75.43,75.03,75.04,11468.0
2015-08-14 10:00:00,75.04,75.15,74.87,74.97,37514.0,75.04,75.15,74.87,74.97,37514.0
2015-08-14 10:05:00,75.06,75.07,74.93,75.04,7905.0,75.06,75.07,74.93,75.04,7905.0
2015-08-14 10:10:00,75.07,75.07,74.95,75.03,10406.0,75.07,75.07,74.95,75.03,10406.0
2015-08-14 10:15:00,75.07,75.11,74.98,75.11,19518.0,75.07,75.11,74.98,75.11,19518.0
2015-08-14 10:20:00,75.14,75.29,75.03,75.29,29863.0,75.14,75.29,75.03,75.29,29863.0
2015-08-14 10:25:00,75.26,75.53,75.26,75.51,14642.0,75.26,75.53,75.26,75.51,14642.0
2015-08-14 10:30:00,75.51,75.77,75.51,75.77,10489.0,75.51,75.77,75.51,75.77,10489.0
2015-08-14 10:35:00,75.78,75.96,75.78,75.94,5978.0,75.78,75.96,75.78,75.94,5978.0
2015-08-14 10:40:00,75.95,75.97,75.77,75.77,7120.0,75.95,75.97,75.77,75.77,7120.0
2015-08-14 10:45:00,75.72,75.72,75.46,75.49,3639.0,75.72,75.72,75.46,75.49,3639.0
2015-08-14 10:50:00,75.52,75.67,75.41,75.44,6655.0,75.52,75.67,75.41,75.44,6655.0
2015-08-14 10:55:00,75.4,75.68,75.4,75.55,13013.0,75.4,75.68,75.4,75.55,13013.0
2015-08-14 11:00:00,75.49,75.72,75.47,75.69,2300.0,75.49,75.72,75.47,75.69,2300.0
2015-08-14 11:05:00,75.59,75.59,75.26,75.26,40868.0,75.59,75.59,75.26,75.26,40868.0
2015-08-14 11:10:00,75.32,75.42,75.07,75.28,58550.0,75.32,75.42,75.07,75.28,58550.0
2015-08-14 11:15:00,75.23,75.32,75.13,75.22,25939.0,75.23,75.32,75.13,75.22,25939.0
2015-08-14 11:20:00,75.28,75.28,75.21,75.26,3306.0,75.28,75.28,75.21,75.26,3306.0
2015-08-14 11:25:00,75.27,75.33,75.21,75.3,2761.0,75.27,75.33,75.21,75.3,2761.0
2015-08-14 11:30:00,75.36,75.4,75.29,75.4,5851.0,75.36,75.4,75.29,75.4,5851.0
2015-08-14 11:35:00,75.43,75.61,75.43,75.6,2285.0,75.43,75.61,75.43,75.6,2285.0
2015-08-14 11:40:00,75.63,75.78,75.62,75.78,4637.0,75.63,75.78,75.62,75.78,4637.0
2015-08-14 11:45:00,75.72,75.76,75.7,75.7,400.0,75.72,75.76,75.7,75.7,400.0
2015-08-14 11:50:00,75.76,75.82,75.74,75.82,2097.0,75.76,75.82,75.74,75.82,2097.0
2015-08-14 11:55:00,75.83,75.94,75.83,75.92,3800.0,75.83,75.94,75.83,75.92,3800.0
2015-08-14 12:00:00,75.93,75.94,75.91,75.92,11915.0,75.93,75.94,75.91,75.92,11915.0
2015-08-14 12:05:00,75.93,76.03,75.89,76.0,15190.0,75.93,76.03,75.89,76.0,15190.0
2015-08-14 12:10:00,76.0,76.04,75.92,75.92,2034.0,76.0,76.04,75.92,75.92,2034.0
2015-08-14 12:15:00,75.93,76.07,75.93,76.04,2183.0,75.93,76.07,75.93,76.04,2183.0
2015-08-14 12:20:00,76.04,76.04,75.96,76.01,1832.0,76.04,76.04,75.96,76.01,1832.0
2015-08-14 12:25:00,76.01,76.15,76.01,76.09,2052.0,76.01,76.15,76.01,76.09,2052.0
2015-08-14 12:30:00,76.15,76.2,76.05,76.07,3100.0,76.15,76.2,76.05,76.07,3100.0
2015-08-14 12:35:00,76.06,76.07,75.93,75.95,3723.0,76.06,76.07,75.93,75.95,3723.0
2015-08-14 12:40:00,75.94,76.0,75.8,75.91,9725.0,75.94,76.0,75.8,75.91,9725.0
2015-08-14 12:45:00,75.86,75.86,75.71,75.72,2686.0,75.86,75.86,75.71,75.72,2686.0
2015-08-14 12:50:00,75.69,75.82,75.69,75.81,4500.0,75.69,75.82,75.69,75.81,4500.0
2015-08-14 12:55:00,75.81,75.82,75.73,75.79,3960.0,75.81,75.82,75.73,75.79,3960.0
2015-08-14 13:00:00,75.8,75.89,75.74,75.87,2260.0,75.8,75.89,75.74,75.87,2260.0
2015-08-14 13:05:00,75.94,76.02,75.94,76.02,597.0,75.94,76.02,75.94,76.02,597.0
2015-08-14 13:10:00,76.03,76.09,75.9,76.09,2856.0,76.03,76.09,75.9,76.09,2856.0
2015-08-14 13:15:00,76.18,76.18,76.11,76.15,1304.0,76.18,76.18,76.11,76.15,1304.0
2015-08-14 13:20:00,76.16,76.27,76.15,76.22,2873.0,76.16,76.27,76.15,76.22,2873.0
2015-08-14 13:25:00,76.23,76.36,76.22,76.34,3601.0,76.23,76.36,76.22,76.34,3601.0
2015-08-14 13:30:00,76.35,76.48,76.35,76.39,3835.0,76.35,76.48,76.35,76.39,3835.0
2015-08-14 13:35:00,76.48,76.58,76.4,76.4,4723.0,76.48,76.58,76.4,76.4,4723.0
2015-08-14 13:40:00,76.41,76.41,76.3,76.3,1900.0,76.41,76.41,76.3,76.3,1900.0
2015-08-14 13:45:00,76.32,76.33,76.08,76.08,4632.0,76.32,76.33,76.08,76.08,4632.0
2015-08-14 13:50:00,76.12,76.22,76.11,76.21,1659.0,76.12,76.22,76.11,76.21,1659.0
2015-08-14 13:55:00,76.27,76.27,76.11,76.18,1100.0,76.27,76.27,76.11,76.18,1100.0
2015-08-14 14:00:00,76.2,76.27,76.16,76.27,1800.0,76.2,76.27,76.16,76.27,1800.0
2015-08-14 14:05:00,76.31,76.35,76.23,76.28,1000.0,76.31,76.35,76.23,76.28,1000.0
2015-08-14 14:10:00,76.28,76.36,76.26,76.31,2424.0,76.28,76.36,76.26,76.31,2424.0
2015-08-14 14:15:00,76.38,76.38,76.25,76.25,2022.0,76.38,76.38,76.25,76.25,2022.0
2015-08-14 14:20:00,76.3,76.32,76.1,76.15,19875.0,76.3,76.32,76.1,76.15,19875.0
2015-08-14 14:25:00,76.15,76.28,76.15,76.16,4700.0,76.15,76.28,76.15,76.16,4700.0
2015-08-14 14:30:00,76.15,76.2,76.08,76.2,11371.0,76.15,76.2,76.08,76.2,11371.0
2015-08-14 14:35:00,76.2,76.2,76.07,76.12,3804.0,76.2,76.2,76.07,76.12,3804.0
2015-08-14 14:40:00,76.16,76.25,76.16,76.18,6275.0,76.16,76.25,76.16,76.18,6275.0
2015-08-14 14:45:00,76.23,76.23,76.18,76.19,6461.0,76.23,76.23,76.18,76.19,6461.0
2015-08-14 14:50:00,76.18,76.23,76.18,76.18,1800.0,76.18,76.23,76.18,76.18,1800.0
2015-08-14 14:55:00,76.16,76.28,76.1,76.28,4400.0,76.16,76.28,76.1,76.28,4400.0
2015-08-14 15:00:00,76.28,76.39,76.28,76.39,4200.0,76.28,76.39,76.28,76.39,4200.0
2015-08-14 15:05:00,76.42,76.55,76.41,76.53,7665.0,76.42,76.55,76.41,76.53,7665.0
2015-08-14 15:10:00,76.53,76.63,76.53,76.53,5511.0,76.53,76.63,76.53,76.53,5511.0
2015-08-14 15:15:00,76.51,76.58,76.51,76.52,4490.0,76.51,76.58,76.51,76.52,4490.0
2015-08-14 15:20:00,76.52,76.65,76.52,76.62,5150.0,76.52,76.65,76.52,76.62,5150.0
2015-08-14 15:25:00,76.64,76.67,76.57,76.67,6288.0,76.64,76.67,76.57,76.67,6288.0
2015-08-14 15:30:00,76.67,76.67,76.55,76.59,8044.0,76.67,76.67,76.55,76.59,8044.0
2015-08-14 15:35:00,76.59,76.59,76.55,76.59,3639.0,76.59,76.59,76.55,76.59,3639.0
2015-08-14 15:40:00,76.58,76.67,76.56,76.66,22513.0,76.58,76.67,76.56,76.66,22513.0
2015-08-14 15:45:00,76.67,76.75,76.66,76.71,15404.0,76.67,76.75,76.66,76.71,15404.0
2015-08-14 15:50:00,76.68,76.71,76.6,76.63,15157.0,76.68,76.71,76.6,76.63,15157.0
2015-08-14 15:55:00,76.61,76.68,76.58,76.67,40680.0,76.61,76.68,76.58,76.67,40680.0
2015-08-17 09:30:00,76.03,76.23,75.82,76.23,15328.0,76.03,76.23,75.82,76.23,15328.0
2015-08-17 09:35:00,76.05,76.24,76.05,76.16,1100.0,76.05,76.24,76.05,76.16,1100.0
2015-08-17 09:40:00,76.26,76.46,76.26,76.34,5273.0,76.26,76.46,76.26,76.34,5273.0
2015-08-17 09:45:00,76.45,76.45,76.07,76.2,7190.0,76.45,76.45,76.07,76.2,7190.0
2015-08-17 09:50:00,76.29,76.57,76.28,76.57,1405.0,76.29,76.57,76.28,76.57,1405.0
2015-08-17 09:55:00,76.55,76.55,76.37,76.52,6784.0,76.55,76.55,76.37,76.52,6784.0
2015-08-17 10:00:00,76.54,76.62,76.22,76.32,9535.0,76.54,76.62,76.22,76.32,9535.0
2015-08-17 10:05:00,76.29,76.35,76.19,76.25,8333.0,76.29,76.35,76.19,76.25,8333.0
2015-08-17 10:10:00,76.25,76.31,76.03,76.3,9948.0,76.25,76.31,76.03,76.3,9948.0
2015-08-17 10:15:00,76.36,76.63,76.36,76.62,3134.0,76.36,76.63,76.36,76.62,3134.0
2015-08-17 10:20:00,76.72,76.84,76.72,76.78,2130.0,76.72,76.84,76.72,76.78,2130.0
2015-08-17 10:25:00,76.73,76.92,76.69,76.84,16894.0,76.73,76.92,76.69,76.84,16894.0
2015-08-17 10:30:00,76.84,76.98,76.79,76.92,18496.0,76.84,76.98,76.79,76.92,18496.0
2015-08-17 10:35:00,76.92,76.99,76.79,76.9,7211.0,76.92,76.99,76.79,76.9,7211.0
2015-08-17 10:40:00,76.9,77.0,76.69,76.81,22556.0,76.9,77.0,76.69,76.81,22556.0
2015-08-17 10:45:00,76.81,76.89,76.77,76.85,17209.0,76.81,76.89,76.77,76.85,17209.0
2015-08-17 10:50:00,76.87,76.96,76.87,76.91,10341.0,76.87,76.96,76.87,76.91,10341.0
2015-08-17 10:55:00,76.93,77.12,76.91,77.07,18294.0,76.93,77.12,76.91,77.07,18294.0
2015-08-17 11:00:00,77.11,77.11,76.82,76.96,12481.0,77.11,77.11,76.82,76.96,12481.0
2015-08-17 11:05:00,76.97,77.23,76.96,77.23,5832.0,76.97,77.23,76.96,77.23,5832.0
2015-08-17 11:10:00,77.2,77.27,77.09,77.09,5476.0,77.2,77.27,77.09,77.09,5476.0
2015-08-17 11:15:00,77.11,77.11,76.94,77.06,4300.0,77.11,77.11,76.94,77.06,4300.0
2015-08-17 11:20:00,77.06,77.1,76.88,77.01,18200.0,77.06,77.1,76.88,77.01,18200.0
2015-08-17 11:25:00,76.98,77.0,76.87,76.88,5480.0,76.98,77.0,76.87,76.88,5480.0
2015-08-17 11:30:00,76.95,76.96,76.67,76.68,4500.0,76.95,76.96,76.67,76.68,4500.0
2015-08-17 11:35:00,76.66,76.78,76.61,76.76,5072.0,76.66,76.78,76.61,76.76,5072.0
2015-08-17 11:40:00,76.74,76.75,76.64,76.64,900.0,76.74,76.75,76.64,76.64,900.0
2015-08-17 11:45:00,76.68,76.68,76.64,76.65,800.0,76.68,76.68,76.64,76.65,800.0
2015-08-17 11:50:00,76.66,76.68,76.48,76.48,4118.0,76.66,76.68,76.48,76.48,4118.0
2015-08-17 11:55:00,76.47,76.47,76.42,76.47,300.0,76.47,76.47,76.42,76.47,300.0
2015-08-17 12:00:00,76.47,76.7,76.45,76.56,2854.0,76.47,76.7,76.45,76.56,2854.0
2015-08-17 12:05:00,76.54,76.65,76.53,76.65,1571.0,76.54,76.65,76.53,76.65,1571.0
2015-08-17 12:10:00,76.61,76.64,76.43,76.43,2726.0,76.61,76.64,76.43,76.43,2726.0
2015-08-17 12:15:00,76.44,76.57,76.44,76.52,1490.0,76.44,76.57,76.44,76.52,1490.0
2015-08-17 12:20:00,76.43,76.44,76.36,76.44,1200.0,76.43,76.44,76.36,76.44,1200.0
2015-08-17 12:25:00,76.48,76.49,76.38,76.43,2696.0,76.48,76.49,76.38,76.43,2696.0
2015-08-17 12:30:00,76.46,76.52,76.44,76.44,2307.0,76.46,76.52,76.44,76.44,2307.0
2015-08-17 12:35:00,76.49,76.55,76.46,76.53,4527.0,76.49,76.55,76.46,76.53,4527.0
2015-08-17 12:40:00,76.53,76.75,76.53,76.75,2300.0,76.53,76.75,76.53,76.75,2300.0
2015-08-17 12:45:00,76.75,76.77,76.67,76.76,2600.0,76.75,76.77,76.67,76.76,2600.0
2015-08-17 12:50:00,76.75,76.76,76.65,76.72,2190.0,76.75,76.76,76.65,76.72,2190.0
2015-08-17 12:55:00,76.78,76.86,76.78,76.86,1301.0,76.78,76.86,76.78,76.86,1301.0
2015-08-17 13:00:00,76.91,77.08,76.81,77.08,8667.0,76.91,77.08,76.81,77.08,8667.0
2015-08-17 13:05:00,77.04,77.04,76.89,76.89,1842.0,77.04,77.04,76.89,76.89,1842.0
2015-08-17 13:10:00,76.92,77.0,76.88,76.95,2800.0,76.92,77.0,76.88,76.95,2800.0
2015-08-17 13:15:00,76.97,77.05,76.9,76.9,2200.0,76.97,77.05,76.9,76.9,2200.0
2015-08-17 13:20:00,76.89,76.97,76.84,76.97,2475.0,76.89,76.97,76.84,76.97,2475.0
2015-08-17 13:25:00,76.96,77.07,76.96,77.07,2044.0,76.96,77.07,76.96,77.07,2044.0
2015-08-17 13:30:00,77.09,77.13,77.02,77.02,1740.0,77.09,77.13,77.02,77.02,1740.0
2015-08-17 13:35:00,77.04,77.07,76.85,76.92,3271.0,77.04,77.07,76.85,76.92,3271.0
2015-08-17 13:40:00,76.9,76.93,76.82,76.82,1922.0,76.9,76.93,76.82,76.82,1922.0
2015-08-17 13:45:00,76.81,76.85,76.78,76.85,2700.0,76.81,76.85,76.78,76.85,2700.0
2015-08-17 13:50:00,76.86,76.9,76.85,76.89,1400.0,76.86,76.9,76.85,76.89,1400.0
2015-08-17 13:55:00,76.88,76.91,76.86,76.9,2100.0,76.88,76.91,76.86,76.9,2100.0
2015-08-17 14:00:00,76.85,76.95,76.83,76.88,5405.0,76.85,76.95,76.83,76.88,5405.0
2015-08-17 14:05:00,76.87,76.92,76.84,76.86,3707.0,76.87,76.92,76.84,76.86,3707.0
2015-08-17 14:10:00,76.86,76.87,76.79,76.82,2645.0,76.86,76.87,76.79,76.82,2645.0
2015-08-17 14:15:00,76.77,76.81,76.68,76.81,4550.0,76.77,76.81,76.68,76.81,4550.0
2015-08-17 14:20:00,76.81,76.91,76.81,76.91,7807.0,76.81,76.91,76.81,76.91,7807.0
2015-08-17 14:25:00,76.91,77.04,76.91,77.03,10362.0,76.91,77.04,76.91,77.03,10362.0
2015-08-17 14:30:00,77.02,77.02,76.99,77.0,7902.0,77.02,77.02,76.99,77.0,7902.0
2015-08-17 14:35:00,76.98,76.98,76.92,76.92,3817.0,76.98,76.98,76.92,76.92,3817.0
2015-08-17 14:40:00,76.92,76.95,76.86,76.88,3400.0,76.92,76.95,76.86,76.88,3400.0
2015-08-17 14:45:00,76.91,76.92,76.8,76.8,2673.0,76.91,76.92,76.8,76.8,2673.0
2015-08-17 14:50:00,76.8,76.85,76.75,76.85,3400.0,76.8,76.85,76.75,76.85,3400.0
2015-08-17 14:55:00,76.89,76.95,76.86,76.86,2700.0,76.89,76.95,76.86,76.86,2700.0
2015-08-17 15:00:00,76.89,76.97,76.89,76.95,7308.0,76.89,76.97,76.89,76.95,7308.0
2015-08-17 15:05:00,76.95,76.96,76.91,76.95,5609.0,76.95,76.96,76.91,76.95,5609.0
2015-08-17 15:10:00,76.97,76.98,76.86,76.91,11836.0,76.97,76.98,76.86,76.91,11836.0
2015-08-17 15:15:00,76.95,76.95,76.91,76.91,1700.0,76.95,76.95,76.91,76.91,1700.0
2015-08-17 15:20:00,76.92,76.96,76.91,76.91,19000.0,76.92,76.96,76.91,76.91,19000.0
2015-08-17 15:25:00,76.94,77.0,76.9,77.0,3700.0,76.94,77.0,76.9,77.0,3700.0
2015-08-17 15:30:00,76.96,77.1,76.95,77.1,16142.0,76.96,77.1,76.95,77.1,16142.0
2015-08-17 15:35:00,77.11,77.11,76.98,77.01,4900.0,77.11,77.11,76.98,77.01,4900.0
2015-08-17 15:40:00,77.01,77.07,77.0,77.04,5204.0,77.01,77.07,77.0,77.04,5204.0
2015-08-17 15:45:00,77.02,77.03,76.98,77.01,8532.0,77.02,77.03,76.98,77.01,8532.0
2015-08-17 15:50:00,77.01,77.15,77.01,77.15,11899.0,77.01,77.15,77.01,77.15,11899.0
2015-08-17 15:55:00,77.16,77.28,77.14,77.26,47442.0,77.16,77.28,77.14,77.26,47442.0
2015-08-18 09:30:00,77.28,77.88,76.81,77.39,28546.0,77.28,77.88,76.81,77.39,28546.0
2015-08-18 09:35:00,77.4,77.74,76.98,76.98,27450.0,77.4,77.74,76.98,76.98,27450.0
2015-08-18 09:40:00,77.21,77.23,76.66,77.09,7851.0,77.21,77.23,76.66,77.09,7851.0
2015-08-18 09:45:00,77.08,77.31,77.0,77.31,3670.0,77.08,77.31,77.0,77.31,3670.0
2015-08-18 09:50:00,77.22,77.29,77.11,77.22,5500.0,77.22,77.29,77.11,77.22,5500.0
2015-08-18 09:55:00,77.1,77.17,76.91,76.93,7950.0,77.1,77.17,76.91,76.93,7950.0
2015-08-18 10:00:00,77.0,77.03,76.7,76.99,6800.0,77.0,77.03,76.7,76.99,6800.0
2015-08-18 10:05:00,76.97,77.1,76.97,77.09,6351.0,76.97,77.1,76.97,77.09,6351.0
2015-08-18 10:10:00,77.08,77.1,76.88,77.03,9557.0,77.08,77.1,76.88,77.03,9557.0
2015-08-18 10:15:00,77.0,77.19,77.0,77.17,2872.0,77.0,77.19,77.0,77.17,2872.0
2015-08-18 10:20:00,77.2,77.26,77.03,77.03,1400.0,77.2,77.26,77.03,77.03,1400.0
2015-08-18 10:25:00,77.03,77.03,76.86,76.97,22142.0,77.03,77.03,76.86,76.97,22142.0
2015-08-18 10:30:00,76.97,77.03,76.95,76.98,4700.0,76.97,77.03,76.95,76.98,4700.0
2015-08-18 10:35:00,76.97,77.0,76.68,76.74,5500.0,76.97,77.0,76.68,76.74,5500.0
2015-08-18 10:40:00,76.78,76.83,76.63,76.75,3816.0,76.78,76.83,76.63,76.75,3816.0
2015-08-18 10:45:00,76.78,77.05,76.78,77.05,4801.0,76.78,77.05,76.78,77.05,4801.0
2015-08-18 10:50:00,77.0,77.0,76.84,76.97,2792.0,77.0,77.0,76.84,76.97,2792.0
2015-08-18 10:55:00,76.98,77.09,76.92,76.94,3734.0,76.98,77.09,76.92,76.94,3734.0
2015-08-18 11:00:00,76.93,76.94,76.72,76.76,6536.0,76.93,76.94,76.72,76.76,6536.0
2015-08-18 11:05:00,76.73,76.76,76.64,76.76,3116.0,76.73,76.76,76.64,76.76,3116.0
2015-08-18 11:10:00,76.73,76.73,76.53,76.53,2000.0,76.73,76.73,76.53,76.53,2000.0
2015-08-18 11:15:00,76.56,76.7,76.56,76.63,2050.0,76.56,76.7,76.56,76.63,2050.0
2015-08-18 11:20:00,76.6,76.62,76.55,76.55,1300.0,76.6,76.62,76.55,76.55,1300.0
2015-08-18 11:25:00,76.48,76.6,76.45,76.6,4000.0,76.48,76.6,76.45,76.6,4000.0
2015-08-18 11:30:00,76.58,76.61,76.55,76.59,3300.0,76.58,76.61,76.55,76.59,3300.0
2015-08-18 11:35:00,76.6,76.61,76.57,76.57,2300.0,76.6,76.61,76.57,76.57,2300.0
2015-08-18 11:40:00,76.57,76.64,76.51,76.64,2878.0,76.57,76.64,76.51,76.64,2878.0
2015-08-18 11:45:00,76.63,76.72,76.58,76.71,2300.0,76.63,76.72,76.58,76.71,2300.0
2015-08-18 11:50:00,76.69,76.79,76.65,76.79,2700.0,76.69,76.79,76.65,76.79,2700.0
2015-08-18 11:55:00,76.76,76.94,76.7,76.91,9058.0,76.76,76.94,76.7,76.91,9058.0
2015-08-18 12:00:00,76.91,76.91,76.83,76.83,1000.0,76.91,76.91,76.83,76.83,1000.0
2015-08-18 12:05:00,76.82,76.91,76.76,76.91,2750.0,76.82,76.91,76.76,76.91,2750.0
2015-08-18 12:10:00,76.92,76.96,76.88,76.96,1800.0,76.92,76.96,76.88,76.96,1800.0
2015-08-18 12:15:00,76.91,76.96,76.77,76.77,3701.0,76.91,76.96,76.77,76.77,3701.0
2015-08-18 12:20:00,76.77,76.78,76.72,76.77,1803.0,76.77,76.78,76.72,76.77,1803.0
2015-08-18 12:25:00,76.77,76.94,76.74,76.94,2441.0,76.77,76.94,76.74,76.94,2441.0
2015-08-18 12:30:00,76.88,76.93,76.79,76.87,4046.0,76.88,76.93,76.79,76.87,4046.0
2015-08-18 12:35:00,76.86,76.98,76.8,76.97,4550.0,76.86,76.98,76.8,76.97,4550.0
2015-08-18 12:40:00,76.91,76.94,76.85,76.9,4400.0,76.91,76.94,76.85,76.9,4400.0
2015-08-18 12:45:00,76.88,76.95,76.84,76.95,5549.0,76.88,76.95,76.84,76.95,5549.0
2015-08-18 12:50:00,76.89,77.0,76.86,77.0,7003.0,76.89,77.0,76.86,77.0,7003.0
2015-08-18 12:55:00,77.0,77.0,76.68,76.68,6620.0,77.0,77.0,76.68,76.68,6620.0
2015-08-18 13:00:00,76.62,76.62,76.43,76.45,3297.0,76.62,76.62,76.43,76.45,3297.0
2015-08-18 13:05:00,76.43,76.53,76.43,76.44,1405.0,76.43,76.53,76.43,76.44,1405.0
2015-08-18 13:10:00,76.41,76.41,76.33,76.4,1400.0,76.41,76.41,76.33,76.4,1400.0
2015-08-18 13:15:00,76.37,76.53,76.37,76.5,4842.0,76.37,76.53,76.37,76.5,4842.0
2015-08-18 13:20:00,76.48,76.52,76.47,76.49,2216.0,76.48,76.52,76.47,76.49,2216.0
2015-08-18 13:25:00,76.5,76.55,76.47,76.53,1537.0,76.5,76.55,76.47,76.53,1537.0
2015-08-18 13:30:00,76.51,76.55,76.48,76.5,2935.0,76.51,76.55,76.48,76.5,2935.0
2015-08-18 13:35:00,76.49,76.51,76.45,76.49,3156.0,76.49,76.51,76.45,76.49,3156.0
2015-08-18 13:40:00,76.46,76.51,76.41,76.47,4500.0,76.46,76.51,76.41,76.47,4500.0
2015-08-18 13:45:00,76.47,76.48,76.34,76.39,6072.0,76.47,76.48,76.34,76.39,6072.0
2015-08-18 13:50:00,76.33,76.35,76.19,76.31,5340.0,76.33,76.35,76.19,76.31,5340.0
2015-08-18 13:55:00,76.26,76.4,76.26,76.32,3500.0,76.26,76.4,76.26,76.32,3500.0
2015-08-18 14:00:00,76.32,76.4,76.27,76.4,8749.0,76.32,76.4,76.27,76.4,8749.0
2015-08-18 14:05:00,76.43,76.44,76.36,76.44,3948.0,76.43,76.44,76.36,76.44,3948.0
2015-08-18 14:10:00,76.5,76.54,76.48,76.53,2315.0,76.5,76.54,76.48,76.53,2315.0
2015-08-18 14:15:00,76.51,76.52,76.42,76.42,2256.0,76.51,76.52,76.42,76.42,2256.0
2015-08-18 14:20:00,76.42,76.45,76.35,76.35,2600.0,76.42,76.45,76.35,76.35,2600.0
2015-08-18 14:25:00,76.32,76.41,76.32,76.34,3635.0,76.32,76.41,76.32,76.34,3635.0
2015-08-18 14:30:00,76.34,76.34,76.23,76.26,3187.0,76.34,76.34,76.23,76.26,3187.0
2015-08-18 14:35:00,76.24,76.24,76.08,76.08,2900.0,76.24,76.24,76.08,76.08,2900.0
2015-08-18 14:40:00,76.08,76.22,76.01,76.01,6239.0,76.08,76.22,76.01,76.01,6239.0
2015-08-18 14:45:00,76.02,76.1,75.96,76.1,4926.0,76.02,76.1,75.96,76.1,4926.0
2015-08-18 14:50:00,76.1,76.14,76.03,76.13,5540.0,76.1,76.14,76.03,76.13,5540.0
2015-08-18 14:55:00,76.13,76.14,76.03,76.04,4275.0,76.13,76.14,76.03,76.04,4275.0
2015-08-18 15:00:00,76.04,76.06,76.01,76.01,2700.0,76.04,76.06,76.01,76.01,2700.0
2015-08-18 15:05:00,76.01,76.11,76.01,76.06,4908.0,76.01,76.11,76.01,76.06,4908.0
2015-08-18 15:10:00,76.06,76.09,75.94,75.94,4600.0,76.06,76.09,75.94,75.94,4600.0
2015-08-18 15:15:00,75.95,76.08,75.95,76.01,6916.0,75.95,76.08,75.95,76.01,6916.0
2015-08-18 15:20:00,76.01,76.04,75.98,75.98,8300.0,76.01,76.04,75.98,75.98,8300.0
2015-08-18 15:25:00,75.96,75.98,75.95,75.98,5785.0,75.96,75.98,75.95,75.98,5785.0
2015-08-18 15:30:00,76.03,76.03,75.96,75.96,5647.0,76.03,76.03,75.96,75.96,5647.0
2015-08-18 15:35:00,75.95,76.0,75.94,75.99,8937.0,75.95,76.0,75.94,75.99,8937.0
2015-08-18 15:40:00,75.98,75.98,75.85,75.85,8786.0,75.98,75.98,75.85,75.85,8786.0
2015-08-18 15:45:00,75.84,76.01,75.82,75.99,11311.0,75.84,76.01,75.82,75.99,11311.0
2015-08-18 15:50:00,75.99,75.99,75.89,75.94,15331.0,75.99,75.99,75.89,75.94,15331.0
2015-08-18 15:55:00,75.93,75.93,75.84,75.9,34985.0,75.93,75.93,75.84,75.9,34985.0
2015-08-19 09:30:00,76.5,76.5,75.31,75.38,41318.0,76.5,76.5,75.31,75.38,41318.0
2015-08-19 09:35:00,75.38,75.61,75.08,75.61,11596.0,75.38,75.61,75.08,75.61,11596.0
2015-08-19 09:40:00,75.51,75.64,75.18,75.6,5499.0,75.51,75.64,75.18,75.6,5499.0
2015-08-19 09:45:00,75.52,75.52,75.16,75.19,5900.0,75.52,75.52,75.16,75.19,5900.0
2015-08-19 09:50:00,75.06,75.07,74.8,75.03,8801.0,75.06,75.07,74.8,75.03,8801.0
2015-08-19 09:55:00,75.11,75.29,75.11,75.14,3070.0,75.11,75.29,75.11,75.14,3070.0
2015-08-19 10:00:00,75.15,75.4,74.91,75.26,8091.0,75.15,75.4,74.91,75.26,8091.0
2015-08-19 10:05:00,75.24,75.72,75.24,75.44,10182.0,75.24,75.72,75.24,75.44,10182.0
2015-08-19 10:10:00,75.44,75.97,75.44,75.8,8160.0,75.44,75.97,75.44,75.8,8160.0
2015-08-19 10:15:00,75.8,76.1,75.69,75.9,9685.0,75.8,76.1,75.69,75.9,9685.0
2015-08-19 10:20:00,75.9,76.11,75.9,76.02,4638.0,75.9,76.11,75.9,76.02,4638.0
2015-08-19 10:25:00,76.03,76.22,75.93,76.21,8415.0,76.03,76.22,75.93,76.21,8415.0
2015-08-19 10:30:00,76.1,76.22,76.05,76.21,4741.0,76.1,76.22,76.05,76.21,4741.0
2015-08-19 10:35:00,76.21,76.21,76.02,76.02,6604.0,76.21,76.21,76.02,76.02,6604.0
2015-08-19 10:40:00,76.04,76.14,75.97,76.09,8731.0,76.04,76.14,75.97,76.09,8731.0
2015-08-19 10:45:00,76.01,76.01,75.87,75.9,6905.0,76.01,76.01,75.87,75.9,6905.0
2015-08-19 10:50:00,75.84,75.95,75.75,75.8,3500.0,75.84,75.95,75.75,75.8,3500.0
2015-08-19 10:55:00,75.79,75.81,75.56,75.81,9491.0,75.79,75.81,75.56,75.81,9491.0
2015-08-19 11:00:00,75.8,76.04,75.79,75.97,6046.0,75.8,76.04,75.79,75.97,6046.0
2015-08-19 11:05:00,75.9,75.93,75.77,75.82,5940.0,75.9,75.93,75.77,75.82,5940.0
2015-08-19 11:10:00,75.82,75.98,75.82,75.97,4841.0,75.82,75.98,75.82,75.97,4841.0
2015-08-19 11:15:00,75.97,75.97,75.74,75.8,5849.0,75.97,75.97,75.74,75.8,5849.0
2015-08-19 11:20:00,75.8,75.88,75.76,75.82,9940.0,75.8,75.88,75.76,75.82,9940.0
2015-08-19 11:25:00,75.73,75.75,75.45,75.52,7744.0,75.73,75.75,75.45,75.52,7744.0
2015-08-19 11:30:00,75.5,75.55,75.43,75.5,2764.0,75.5,75.55,75.43,75.5,2764.0
2015-08-19 11:35:00,75.5,75.52,75.3,75.37,14420.0,75.5,75.52,75.3,75.37,14420.0
2015-08-19 11:40:00,75.4,75.43,75.02,75.11,14863.0,75.4,75.43,75.02,75.11,14863.0
2015-08-19 11:45:00,75.02,75.17,75.01,75.08,8500.0,75.02,75.17,75.01,75.08,8500.0
2015-08-19 11:50:00,75.04,75.16,75.04,75.15,7800.0,75.04,75.16,75.04,75.15,7800.0
2015-08-19 11:55:00,75.14,75.25,75.12,75.21,6147.0,75.14,75.25,75.12,75.21,6147.0
2015-08-19 12:00:00,75.17,75.3,75.1,75.26,10541.0,75.17,75.3,75.1,75.26,10541.0
2015-08-19 12:05:00,75.21,75.4,75.21,75.4,3511.0,75.21,75.4,75.21,75.4,3511.0
2015-08-19 12:10:00,75.41,75.53,75.39,75.53,6427.0,75.41,75.53,75.39,75.53,6427.0
2015-08-19 12:15:00,75.44,75.47,75.25,75.3,10014.0,75.44,75.47,75.25,75.3,10014.0
2015-08-19 12:20:00,75.3,75.32,75.19,75.25,7019.0,75.3,75.32,75.19,75.25,7019.0
2015-08-19 12:25:00,75.24,75.49,75.21,75.47,10271.0,75.24,75.49,75.21,75.47,10271.0
2015-08-19 12:30:00,75.48,75.87,75.45,75.87,19700.0,75.48,75.87,75.45,75.87,19700.0
2015-08-19 12:35:00,75.84,75.99,75.6,75.6,43804.0,75.84,75.99,75.6,75.6,43804.0
2015-08-19 12:40:00,75.62,75.74,75.45,75.54,13974.0,75.62,75.74,75.45,75.54,13974.0
2015-08-19 12:45:00,75.55,75.55,75.4,75.43,2900.0,75.55,75.55,75.4,75.43,2900.0
2015-08-19 12:50:00,75.4,75.66,75.4,75.66,11114.0,75.4,75.66,75.4,75.66,11114.0
2015-08-19 12:55:00,75.69,75.86,75.66,75.86,9260.0,75.69,75.86,75.66,75.86,9260.0
2015-08-19 13:00:00,75.81,75.97,75.78,75.85,25262.0,75.81,75.97,75.78,75.85,25262.0
2015-08-19 13:05:00,75.89,75.94,75.83,75.94,6774.0,75.89,75.94,75.83,75.94,6774.0
2015-08-19 13:10:00,75.96,76.04,75.93,75.98,10504.0,75.96,76.04,75.93,75.98,10504.0
2015-08-19 13:15:00,76.01,76.03,75.86,75.9,13208.0,76.01,76.03,75.86,75.9,13208.0
2015-08-19 13:20:00,75.94,75.98,75.9,75.9,3330.0,75.94,75.98,75.9,75.9,3330.0
2015-08-19 13:25:00,75.86,75.88,75.8,75.8,12022.0,75.86,75.88,75.8,75.8,12022.0
2015-08-19 13:30:00,75.77,75.98,75.72,75.89,19453.0,75.77,75.98,75.72,75.89,19453.0
2015-08-19 13:35:00,75.92,76.0,75.71,75.86,11360.0,75.92,76.0,75.71,75.86,11360.0
2015-08-19 13:40:00,75.78,76.0,75.78,75.8,25082.0,75.78,76.0,75.78,75.8,25082.0
2015-08-19 13:45:00,75.8,76.0,75.63,75.88,29220.0,75.8,76.0,75.63,75.88,29220.0
2015-08-19 13:50:00,75.91,75.98,75.76,75.98,10824.0,75.91,75.98,75.76,75.98,10824.0
2015-08-19 13:55:00,75.98,75.99,75.82,75.89,10227.0,75.98,75.99,75.82,75.89,10227.0
2015-08-19 14:00:00,75.86,76.13,75.86,76.13,11975.0,75.86,76.13,75.86,76.13,11975.0
2015-08-19 14:05:00,76.15,76.54,76.0,76.36,18213.0,76.15,76.54,76.0,76.36,18213.0
2015-08-19 14:10:00,76.32,76.47,76.25,76.29,3063.0,76.32,76.47,76.25,76.29,3063.0
2015-08-19 14:15:00,76.29,76.32,76.09,76.25,7640.0,76.29,76.32,76.09,76.25,7640.0
2015-08-19 14:20:00,76.25,76.35,76.16,76.21,3000.0,76.25,76.35,76.16,76.21,3000.0
2015-08-19 14:25:00,76.21,76.26,75.99,76.0,6473.0,76.21,76.26,75.99,76.0,6473.0
2015-08-19 14:30:00,76.07,76.12,75.96,76.0,4104.0,76.07,76.12,75.96,76.0,4104.0
2015-08-19 14:35:00,75.96,76.07,75.93,76.0,8963.0,75.96,76.07,75.93,76.0,8963.0
2015-08-19 14:40:00,75.99,76.05,75.59,75.63,8645.0,75.99,76.05,75.59,75.63,8645.0
2015-08-19 14:45:00,75.62,75.64,75.5,75.64,8800.0,75.62,75.64,75.5,75.64,8800.0
2015-08-19 14:50:00,75.64,75.64,75.33,75.41,5915.0,75.64,75.64,75.33,75.41,5915.0
2015-08-19 14:55:00,75.4,75.4,75.17,75.34,8474.0,75.4,75.4,75.17,75.34,8474.0
2015-08-19 15:00:00,75.32,75.41,75.2,75.39,85432.0,75.32,75.41,75.2,75.39,85432.0
2015-08-19 15:05:00,75.41,75.6,75.37,75.6,14450.0,75.41,75.6,75.37,75.6,14450.0
2015-08-19 15:10:00,75.61,75.76,75.36,75.36,14018.0,75.61,75.76,75.36,75.36,14018.0
2015-08-19 15:15:00,75.35,75.35,75.18,75.27,8707.0,75.35,75.35,75.18,75.27,8707.0
2015-08-19 15:20:00,75.27,75.52,75.19,75.43,16025.0,75.27,75.52,75.19,75.43,16025.0
2015-08-19 15:25:00,75.43,75.56,75.4,75.49,12595.0,75.43,75.56,75.4,75.49,12595.0
2015-08-19 15:30:00,75.48,75.56,75.4,75.51,20044.0,75.48,75.56,75.4,75.51,20044.0
2015-08-19 15:35:00,75.54,75.57,75.46,75.55,19468.0,75.54,75.57,75.46,75.55,19468.0
2015-08-19 15:40:00,75.53,75.61,75.51,75.53,14504.0,75.53,75.61,75.51,75.53,14504.0
2015-08-19 15:45:00,75.52,75.67,75.51,75.67,16679.0,75.52,75.67,75.51,75.67,16679.0
2015-08-19 15:50:00,75.65,75.75,75.59,75.68,31887.0,75.65,75.75,75.59,75.68,31887.0
2015-08-19 15:55:00,75.69,75.75,75.61,75.63,46124.0,75.69,75.75,75.61,75.63,46124.0
2015-08-20 09:30:00,74.88,74.95,74.26,74.6,21068.0,74.88,74.95,74.26,74.6,21068.0
2015-08-20 09:35:00,74.33,74.55,74.25,74.55,6160.0,74.33,74.55,74.25,74.55,6160.0
2015-08-20 09:40:00,74.58,74.6,74.14,74.47,8427.0,74.58,74.6,74.14,74.47,8427.0
2015-08-20 09:45:00,74.42,74.76,74.26,74.33,17658.0,74.42,74.76,74.26,74.33,17658.0
2015-08-20 09:50:00,74.25,74.55,74.13,74.13,7340.0,74.25,74.55,74.13,74.13,7340.0
2015-08-20 09:55:00,74.23,74.33,73.76,73.95,24406.0,74.23,74.33,73.76,73.95,24406.0
2015-08-20 10:00:00,73.82,74.05,73.5,73.5,8376.0,73.82,74.05,73.5,73.5,8376.0
2015-08-20 10:05:00,73.53,73.72,73.48,73.54,5870.0,73.53,73.72,73.48,73.54,5870.0
2015-08-20 10:10:00,73.55,73.75,73.48,73.48,8990.0,73.55,73.75,73.48,73.48,8990.0
2015-08-20 10:15:00,73.45,73.45,73.0,73.0,14466.0,73.45,73.45,73.0,73.0,14466.0
2015-08-20 10:20:00,73.01,73.02,72.56,72.56,16609.0,73.01,73.02,72.56,72.56,16609.0
2015-08-20 10:25:00,72.51,72.72,72.44,72.59,12985.0,72.51,72.72,72.44,72.59,12985.0
2015-08-20 10:30:00,72.65,72.69,72.41,72.69,11873.0,72.65,72.69,72.41,72.69,11873.0
2015-08-20 10:35:00,72.69,72.98,72.55,72.9,24361.0,72.69,72.98,72.55,72.9,24361.0
2015-08-20 10:40:00,72.87,72.95,72.66,72.95,4701.0,72.87,72.95,72.66,72.95,4701.0
2015-08-20 10:45:00,72.93,73.0,72.83,72.93,12023.0,72.93,73.0,72.83,72.93,12023.0
2015-08-20 10:50:00,72.93,72.97,72.81,72.88,9065.0,72.93,72.97,72.81,72.88,9065.0
2015-08-20 10:55:00,72.95,73.12,72.91,72.91,3039.0,72.95,73.12,72.91,72.91,3039.0
2015-08-20 11:00:00,72.84,72.99,72.73,72.93,16412.0,72.84,72.99,72.73,72.93,16412.0
2015-08-20 11:05:00,72.9,72.95,72.56,72.57,8164.0,72.9,72.95,72.56,72.57,8164.0
2015-08-20 11:10:00,72.58,72.58,72.44,72.53,3995.0,72.58,72.58,72.44,72.53,3995.0
2015-08-20 11:15:00,72.51,72.57,72.32,72.32,5662.0,72.51,72.57,72.32,72.32,5662.0
2015-08-20 11:20:00,72.26,72.53,72.22,72.53,14000.0,72.26,72.53,72.22,72.53,14000.0
2015-08-20 11:25:00,72.6,72.75,72.54,72.6,10488.0,72.6,72.75,72.54,72.6,10488.0
2015-08-20 11:30:00,72.62,72.63,72.42,72.51,4400.0,72.62,72.63,72.42,72.51,4400.0
2015-08-20 11:35:00,72.49,72.54,72.4,72.52,6612.0,72.49,72.54,72.4,72.52,6612.0
2015-08-20 11:40:00,72.48,72.61,72.46,72.5,2542.0,72.48,72.61,72.46,72.5,2542.0
2015-08-20 11:45:00,72.55,72.58,72.5,72.51,3029.0,72.55,72.58,72.5,72.51,3029.0
2015-08-20 11:50:00,72.48,72.48,72.4,72.46,2800.0,72.48,72.48,72.4,72.46,2800.0
2015-08-20 11:55:00,72.49,72.59,72.48,72.59,7400.0,72.49,72.59,72.48,72.59,7400.0
2015-08-20 12:00:00,72.57,72.62,72.48,72.48,5751.0,72.57,72.62,72.48,72.48,5751.0
2015-08-20 12:05:00,72.45,72.53,72.38,72.53,4109.0,72.45,72.53,72.38,72.53,4109.0
2015-08-20 12:10:00,72.51,72.54,72.47,72.5,12547.0,72.51,72.54,72.47,72.5,12547.0
2015-08-20 12:15:00,72.5,72.72,72.48,72.72,9050.0,72.5,72.72,72.48,72.72,9050.0
2015-08-20 12:20:00,72.69,72.73,72.46,72.5,10254.0,72.69,72.73,72.46,72.5,10254.0
2015-08-20 12:25:00,72.5,72.54,72.39,72.44,13124.0,72.5,72.54,72.39,72.44,13124.0
2015-08-20 12:30:00,72.38,72.5,72.31,72.31,6668.0,72.38,72.5,72.31,72.31,6668.0
2015-08-20 12:35:00,72.31,72.35,72.2,72.23,11252.0,72.31,72.35,72.2,72.23,11252.0
2015-08-20 12:40:00,72.2,72.25,72.09,72.09,6917.0,72.2,72.25,72.09,72.09,6917.0
2015-08-20 12:45:00,72.05,72.09,72.0,72.07,5085.0,72.05,72.09,72.0,72.07,5085.0
2015-08-20 12:50:00,72.04,72.04,71.94,72.02,4677.0,72.04,72.04,71.94,72.02,4677.0
2015-08-20 12:55:00,72.02,72.02,71.71,71.79,11244.0,72.02,72.02,71.71,71.79,11244.0
2015-08-20 13:00:00,71.77,71.94,71.76,71.88,34996.0,71.77,71.94,71.76,71.88,34996.0
2015-08-20 13:05:00,71.88,72.02,71.88,72.01,9698.0,71.88,72.02,71.88,72.01,9698.0
2015-08-20 13:10:00,72.0,72.09,71.95,72.05,15276.0,72.0,72.09,71.95,72.05,15276.0
2015-08-20 13:15:00,72.01,72.09,71.96,72.09,10570.0,72.01,72.09,71.96,72.09,10570.0
2015-08-20 13:20:00,72.1,72.14,71.97,71.97,12404.0,72.1,72.14,71.97,71.97,12404.0
2015-08-20 13:25:00,71.94,71.97,71.82,71.92,9786.0,71.94,71.97,71.82,71.92,9786.0
2015-08-20 13:30:00,71.92,71.94,71.76,71.86,4900.0,71.92,71.94,71.76,71.86,4900.0
2015-08-20 13:35:00,71.89,71.89,71.71,71.84,23340.0,71.89,71.89,71.71,71.84,23340.0
2015-08-20 13:40:00,71.77,71.98,71.71,71.94,25758.0,71.77,71.98,71.71,71.94,25758.0
2015-08-20 13:45:00,71.91,71.98,71.78,71.89,9411.0,71.91,71.98,71.78,71.89,9411.0
2015-08-20 13:50:00,71.95,71.96,71.81,71.87,10400.0,71.95,71.96,71.81,71.87,10400.0
2015-08-20 13:55:00,71.85,71.88,71.79,71.79,3500.0,71.85,71.88,71.79,71.79,3500.0
2015-08-20 14:00:00,71.79,71.82,71.75,71.78,6850.0,71.79,71.82,71.75,71.78,6850.0
2015-08-20 14:05:00,71.8,71.8,71.61,71.64,7920.0,71.8,71.8,71.61,71.64,7920.0
2015-08-20 14:10:00,71.63,71.74,71.61,71.61,5037.0,71.63,71.74,71.61,71.61,5037.0
2015-08-20 14:15:00,71.61,71.63,71.55,71.57,6604.0,71.61,71.63,71.55,71.57,6604.0
2015-08-20 14:20:00,71.57,71.64,71.51,71.54,11403.0,71.57,71.64,71.51,71.54,11403.0
2015-08-20 14:25:00,71.51,71.53,71.33,71.33,10690.0,71.51,71.53,71.33,71.33,10690.0
2015-08-20 14:30:00,71.31,71.44,71.3,71.39,27482.0,71.31,71.44,71.3,71.39,27482.0
2015-08-20 14:35:00,71.4,71.4,71.19,71.22,26035.0,71.4,71.4,71.19,71.22,26035.0
2015-08-20 14:40:00,71.22,71.3,71.15,71.19,44924.0,71.22,71.3,71.15,71.19,44924.0
2015-08-20 14:45:00,71.16,71.18,71.08,71.1,10151.0,71.16,71.18,71.08,71.1,10151.0
2015-08-20 14:50:00,71.08,71.32,71.07,71.19,9750.0,71.08,71.32,71.07,71.19,9750.0
2015-08-20 14:55:00,71.22,71.29,71.14,71.25,78688.0,71.22,71.29,71.14,71.25,78688.0
2015-08-20 15:00:00,71.24,71.39,71.17,71.39,7320.0,71.24,71.39,71.17,71.39,7320.0
2015-08-20 15:05:00,71.4,71.53,71.33,71.51,19654.0,71.4,71.53,71.33,71.51,19654.0
2015-08-20 15:10:00,71.5,71.66,71.5,71.56,61256.0,71.5,71.66,71.5,71.56,61256.0
2015-08-20 15:15:00,71.53,71.55,71.37,71.47,18650.0,71.53,71.55,71.37,71.47,18650.0
2015-08-20 15:20:00,71.48,71.57,71.4,71.42,23310.0,71.48,71.57,71.4,71.42,23310.0
2015-08-20 15:25:00,71.43,71.52,71.39,71.51,20808.0,71.43,71.52,71.39,71.51,20808.0
2015-08-20 15:30:00,71.52,71.53,71.42,71.43,43985.0,71.52,71.53,71.42,71.43,43985.0
2015-08-20 15:35:00,71.43,71.44,71.01,71.04,46390.0,71.43,71.44,71.01,71.04,46390.0
2015-08-20 15:40:00,71.01,71.06,70.92,71.02,60337.0,71.01,71.06,70.92,71.02,60337.0
2015-08-20 15:45:00,71.01,71.01,70.5,70.51,97796.0,71.01,71.01,70.5,70.51,97796.0
2015-08-20 15:50:00,70.5,70.55,70.2,70.2,100752.0,70.5,70.55,70.2,70.2,100752.0
2015-08-20 15:55:00,70.23,70.4,70.16,70.31,156746.0,70.23,70.4,70.16,70.31,156746.0
2015-08-21 09:30:00,69.43,69.52,69.17,69.17,3738.0,69.43,69.52,69.17,69.17,3738.0
2015-08-21 09:35:00,69.43,69.62,69.35,69.35,3920.0,69.43,69.62,69.35,69.35,3920.0
2015-08-21 09:40:00,69.4,69.62,68.55,69.61,85395.0,69.4,69.62,68.55,69.61,85395.0
2015-08-21 09:45:00,69.12,69.54,69.12,69.14,19401.0,69.12,69.54,69.12,69.14,19401.0
2015-08-21 09:50:00,69.11,69.57,69.03,69.51,13050.0,69.11,69.57,69.03,69.51,13050.0
2015-08-21 09:55:00,69.51,69.64,69.1,69.44,37454.0,69.51,69.64,69.1,69.44,37454.0
2015-08-21 10:00:00,69.43,69.95,69.33,69.94,23433.0,69.43,69.95,69.33,69.94,23433.0
2015-08-21 10:05:00,69.94,70.46,69.94,70.05,36649.0,69.94,70.46,69.94,70.05,36649.0
2015-08-21 10:10:00,70.03,70.09,69.76,69.76,25514.0,70.03,70.09,69.76,69.76,25514.0
2015-08-21 10:15:00,69.76,69.88,69.65,69.65,5444.0,69.76,69.88,69.65,69.65,5444.0
2015-08-21 10:20:00,69.65,70.09,69.65,69.94,10591.0,69.65,70.09,69.65,69.94,10591.0
2015-08-21 10:25:00,69.86,69.94,69.65,69.86,4600.0,69.86,69.94,69.65,69.86,4600.0
2015-08-21 10:30:00,69.79,69.9,69.6,69.67,7955.0,69.79,69.9,69.6,69.67,7955.0
2015-08-21 10:35:00,69.69,69.73,69.35,69.4,13871.0,69.69,69.73,69.35,69.4,13871.0
2015-08-21 10:40:00,69.4,69.64,69.39,69.56,5172.0,69.4,69.64,69.39,69.56,5172.0
2015-08-21 10:45:00,69.55,69.61,69.33,69.36,7651.0,69.55,69.61,69.33,69.36,7651.0
2015-08-21 10:50:00,69.36,69.55,69.34,69.52,8548.0,69.36,69.55,69.34,69.52,8548.0
2015-08-21 10:55:00,69.55,69.55,69.32,69.45,5454.0,69.55,69.55,69.32,69.45,5454.0
2015-08-21 11:00:00,69.48,69.53,69.34,69.37,10526.0,69.48,69.53,69.34,69.37,10526.0
2015-08-21 11:05:00,69.36,69.43,69.14,69.29,5860.0,69.36,69.43,69.14,69.29,5860.0
2015-08-21 11:10:00,69.23,69.23,68.99,69.08,9755.0,69.23,69.23,68.99,69.08,9755.0
2015-08-21 11:15:00,69.05,69.67,69.05,69.67,18963.0,69.05,69.67,69.05,69.67,18963.0
2015-08-21 11:20:00,69.7,69.72,69.58,69.58,38777.0,69.7,69.72,69.58,69.58,38777.0
2015-08-21 11:25:00,69.56,69.79,69.46,69.71,10217.0,69.56,69.79,69.46,69.71,10217.0
2015-08-21 11:30:00,69.7,69.92,69.4,69.4,12589.0,69.7,69.92,69.4,69.4,12589.0
2015-08-21 11:35:00,69.4,69.42,69.11,69.17,9031.0,69.4,69.42,69.11,69.17,9031.0
2015-08-21 11:40:00,69.15,69.4,69.02,69.4,5600.0,69.15,69.4,69.02,69.4,5600.0
2015-08-21 11:45:00,69.36,69.44,69.35,69.35,4400.0,69.36,69.44,69.35,69.35,4400.0
2015-08-21 11:50:00,69.38,69.45,69.3,69.45,4000.0,69.38,69.45,69.3,69.45,4000.0
2015-08-21 11:55:00,69.49,69.83,69.47,69.76,5039.0,69.49,69.83,69.47,69.76,5039.0
2015-08-21 12:00:00,69.73,70.03,69.65,70.03,9513.0,69.73,70.03,69.65,70.03,9513.0
2015-08-21 12:05:00,70.01,70.24,69.93,70.19,15628.0,70.01,70.24,69.93,70.19,15628.0
2015-08-21 12:10:00,70.2,70.32,70.03,70.1,22147.0,70.2,70.32,70.03,70.1,22147.0
2015-08-21 12:15:00,70.12,70.15,69.94,70.15,10114.0,70.12,70.15,69.94,70.15,10114.0
2015-08-21 12:20:00,70.1,70.18,70.03,70.05,19189.0,70.1,70.18,70.03,70.05,19189.0
2015-08-21 12:25:00,70.03,70.15,70.0,70.06,15662.0,70.03,70.15,70.0,70.06,15662.0
2015-08-21 12:30:00,70.07,70.27,70.04,70.27,6811.0,70.07,70.27,70.04,70.27,6811.0
2015-08-21 12:35:00,70.23,70.28,70.1,70.15,9984.0,70.23,70.28,70.1,70.15,9984.0
2015-08-21 12:40:00,70.15,70.16,69.97,70.03,15368.0,70.15,70.16,69.97,70.03,15368.0
2015-08-21 12:45:00,69.97,70.14,69.97,70.1,11145.0,69.97,70.14,69.97,70.1,11145.0
2015-08-21 12:50:00,70.09,70.18,70.0,70.17,29852.0,70.09,70.18,70.0,70.17,29852.0
2015-08-21 12:55:00,70.12,70.38,70.12,70.17,46489.0,70.12,70.38,70.12,70.17,46489.0
2015-08-21 13:00:00,70.12,70.29,70.02,70.13,26226.0,70.12,70.29,70.02,70.13,26226.0
2015-08-21 13:05:00,70.12,70.18,70.05,70.1,12487.0,70.12,70.18,70.05,70.1,12487.0
2015-08-21 13:10:00,70.09,70.26,70.08,70.2,10997.0,70.09,70.26,70.08,70.2,10997.0
2015-08-21 13:15:00,70.18,70.26,70.18,70.25,7338.0,70.18,70.26,70.18,70.25,7338.0
2015-08-21 13:20:00,70.25,70.48,70.25,70.44,8993.0,70.25,70.48,70.25,70.44,8993.0
2015-08-21 13:25:00,70.45,70.67,70.42,70.65,9294.0,70.45,70.67,70.42,70.65,9294.0
2015-08-21 13:30:00,70.65,70.65,70.39,70.42,14805.0,70.65,70.65,70.39,70.42,14805.0
2015-08-21 13:35:00,70.42,70.57,70.34,70.48,15509.0,70.42,70.57,70.34,70.48,15509.0
2015-08-21 13:40:00,70.45,70.61,70.45,70.59,11045.0,70.45,70.61,70.45,70.59,11045.0
2015-08-21 13:45:00,70.59,70.59,70.35,70.41,4737.0,70.59,70.59,70.35,70.41,4737.0
2015-08-21 13:50:00,70.4,70.4,70.24,70.32,5419.0,70.4,70.4,70.24,70.32,5419.0
2015-08-21 13:55:00,70.38,70.69,70.38,70.69,11463.0,70.38,70.69,70.38,70.69,11463.0
2015-08-21 14:00:00,70.68,70.85,70.64,70.8,7583.0,70.68,70.85,70.64,70.8,7583.0
2015-08-21 14:05:00,70.84,70.84,70.56,70.62,7337.0,70.84,70.84,70.56,70.62,7337.0
2015-08-21 14:10:00,70.62,70.72,70.57,70.61,14665.0,70.62,70.72,70.57,70.61,14665.0
2015-08-21 14:15:00,70.65,70.69,70.58,70.69,6600.0,70.65,70.69,70.58,70.69,6600.0
2015-08-21 14:20:00,70.66,70.73,70.55,70.63,30941.0,70.66,70.73,70.55,70.63,30941.0
2015-08-21 14:25:00,70.66,70.84,70.63,70.84,17422.0,70.66,70.84,70.63,70.84,17422.0
2015-08-21 14:30:00,70.83,71.0,70.82,70.92,10410.0,70.83,71.0,70.82,70.92,10410.0
2015-08-21 14:35:00,70.89,70.92,70.77,70.79,17413.0,70.89,70.92,70.77,70.79,17413.0
2015-08-21 14:40:00,70.79,70.86,70.69,70.77,40284.0,70.79,70.86,70.69,70.77,40284.0
2015-08-21 14:45:00,70.74,70.74,70.45,70.48,40822.0,70.74,70.74,70.45,70.48,40822.0
2015-08-21 14:50:00,70.48,70.49,70.11,70.18,13548.0,70.48,70.49,70.11,70.18,13548.0
2015-08-21 14:55:00,70.15,70.39,70.15,70.37,14640.0,70.15,70.39,70.15,70.37,14640.0
2015-08-21 15:00:00,70.34,70.42,70.31,70.42,14028.0,70.34,70.42,70.31,70.42,14028.0
2015-08-21 15:05:00,70.42,70.42,70.04,70.05,41794.0,70.42,70.42,70.04,70.05,41794.0
2015-08-21 15:10:00,70.04,70.11,69.91,69.99,50492.0,70.04,70.11,69.91,69.99,50492.0
2015-08-21 15:15:00,70.01,70.14,69.76,70.14,46584.0,70.01,70.14,69.76,70.14,46584.0
2015-08-21 15:20:00,70.15,70.15,69.94,69.94,27427.0,70.15,70.15,69.94,69.94,27427.0
2015-08-21 15:25:00,69.94,70.01,69.92,69.99,24972.0,69.94,70.01,69.92,69.99,24972.0
2015-08-21 15:30:00,69.97,70.08,69.91,69.92,49200.0,69.97,70.08,69.91,69.92,49200.0
2015-08-21 15:35:00,69.87,70.01,69.74,70.0,21483.0,69.87,70.01,69.74,70.0,21483.0
2015-08-21 15:40:00,70.01,70.16,69.99,70.09,34070.0,70.01,70.16,69.99,70.09,34070.0
2015-08-21 15:45:00,70.09,70.24,70.02,70.19,28558.0,70.09,70.24,70.02,70.19,28558.0
2015-08-21 15:50:00,70.18,70.18,69.98,69.99,47380.0,70.18,70.18,69.98,69.99,47380.0
2015-08-21 15:55:00,69.99,70.1,69.91,69.97,102422.0,69.99,70.1,69.91,69.97,102422.0
2015-08-24 09:30:00,65.97,65.97,64.29,64.43,4890.0,65.97,65.97,64.29,64.43,4890.0
2015-08-24 09:35:00,64.45,65.43,64.45,64.81,6177.0,64.45,65.43,64.45,64.81,6177.0
2015-08-24 09:40:00,64.97,66.25,64.96,66.06,6200.0,64.97,66.25,64.96,66.06,6200.0
2015-08-24 09:45:00,66.87,68.21,66.0,67.37,159186.0,66.87,68.21,66.0,67.37,159186.0
2015-08-24 09:50:00,67.63,68.51,67.32,68.45,84318.0,67.63,68.51,67.32,68.45,84318.0
2015-08-24 09:55:00,68.46,69.07,68.2,68.32,49871.0,68.46,69.07,68.2,68.32,49871.0
2015-08-24 10:00:00,68.25,69.37,68.18,69.35,75080.0,68.25,69.37,68.18,69.35,75080.0
2015-08-24 10:05:00,69.3,69.58,68.99,69.47,56949.0,69.3,69.58,68.99,69.47,56949.0
2015-08-24 10:10:00,69.5,69.95,69.5,69.94,98564.0,69.5,69.95,69.5,69.94,98564.0
2015-08-24 10:15:00,69.95,70.25,69.83,70.15,127027.0,69.95,70.25,69.83,70.15,127027.0
2015-08-24 10:20:00,70.1,71.0,69.99,70.98,59936.0,70.1,71.0,69.99,70.98,59936.0
2015-08-24 10:25:00,70.94,70.99,70.36,70.42,62299.0,70.94,70.99,70.36,70.42,62299.0
2015-08-24 10:30:00,70.36,70.45,69.86,69.91,89589.0,70.36,70.45,69.86,69.91,89589.0
2015-08-24 10:35:00,69.91,70.72,69.91,70.52,70056.0,69.91,70.72,69.91,70.52,70056.0
2015-08-24 10:40:00,70.51,70.53,69.96,70.25,48210.0,70.51,70.53,69.96,70.25,48210.0
2015-08-24 10:45:00,70.23,70.5,70.19,70.36,12665.0,70.23,70.5,70.19,70.36,12665.0
2015-08-24 10:50:00,70.36,70.97,70.36,70.86,29639.0,70.36,70.97,70.36,70.86,29639.0
2015-08-24 10:55:00,70.92,71.1,70.7,71.0,46332.0,70.92,71.1,70.7,71.0,46332.0
2015-08-24 11:00:00,71.0,71.03,70.69,70.85,45680.0,71.0,71.03,70.69,70.85,45680.0
2015-08-24 11:05:00,70.9,70.9,70.45,70.54,20704.0,70.9,70.9,70.45,70.54,20704.0
2015-08-24 11:10:00,70.54,70.54,70.2,70.37,26700.0,70.54,70.54,70.2,70.37,26700.0
2015-08-24 11:15:00,70.37,70.38,69.98,70.28,33549.0,70.37,70.38,69.98,70.28,33549.0
2015-08-24 11:20:00,70.28,70.29,69.69,69.81,48079.0,70.28,70.29,69.69,69.81,48079.0
2015-08-24 11:25:00,69.85,70.15,69.78,69.89,22760.0,69.85,70.15,69.78,69.89,22760.0
2015-08-24 11:30:00,69.86,69.86,69.55,69.73,15535.0,69.86,69.86,69.55,69.73,15535.0
2015-08-24 11:35:00,69.81,70.08,69.8,69.95,13550.0,69.81,70.08,69.8,69.95,13550.0
2015-08-24 11:40:00,69.95,70.37,69.87,70.33,30430.0,69.95,70.37,69.87,70.33,30430.0
2015-08-24 11:45:00,70.33,70.48,70.14,70.44,20198.0,70.33,70.48,70.14,70.44,20198.0
2015-08-24 11:50:00,70.45,71.18,70.44,71.1,19839.0,70.45,71.18,70.44,71.1,19839.0
2015-08-24 11:55:00,71.14,71.46,71.1,71.29,11833.0,71.14,71.46,71.1,71.29,11833.0
2015-08-24 12:00:00,71.25,71.38,70.91,71.0,23315.0,71.25,71.38,70.91,71.0,23315.0
2015-08-24 12:05:00,71.03,71.55,70.94,71.5,40039.0,71.03,71.55,70.94,71.5,40039.0
2015-08-24 12:10:00,71.49,71.62,71.32,71.41,34999.0,71.49,71.62,71.32,71.41,34999.0
2015-08-24 12:15:00,71.43,71.51,71.15,71.18,20978.0,71.43,71.51,71.15,71.18,20978.0
2015-08-24 12:20:00,71.18,71.78,71.18,71.78,26222.0,71.18,71.78,71.18,71.78,26222.0
2015-08-24 12:25:00,71.77,71.96,71.71,71.76,13120.0,71.77,71.96,71.71,71.76,13120.0
2015-08-24 12:30:00,71.72,71.76,71.29,71.43,20758.0,71.72,71.76,71.29,71.43,20758.0
2015-08-24 12:35:00,71.5,71.76,71.44,71.7,36147.0,71.5,71.76,71.44,71.7,36147.0
2015-08-24 12:40:00,71.67,71.69,71.49,71.53,15580.0,71.67,71.69,71.49,71.53,15580.0
2015-08-24 12:45:00,71.56,71.56,71.04,71.04,16099.0,71.56,71.56,71.04,71.04,16099.0
2015-08-24 12:50:00,71.01,71.33,70.96,71.29,19765.0,71.01,71.33,70.96,71.29,19765.0
2015-08-24 12:55:00,71.22,71.43,71.22,71.37,22592.0,71.22,71.43,71.22,71.37,22592.0
2015-08-24 13:00:00,71.42,71.71,71.39,71.61,28987.0,71.42,71.71,71.39,71.61,28987.0
2015-08-24 13:05:00,71.59,71.8,71.58,71.8,23908.0,71.59,71.8,71.58,71.8,23908.0
2015-08-24 13:10:00,71.83,71.91,71.75,71.8,46969.0,71.83,71.91,71.75,71.8,46969.0
2015-08-24 13:15:00,71.81,71.82,71.46,71.56,15975.0,71.81,71.82,71.46,71.56,15975.0
2015-08-24 13:20:00,71.47,71.54,71.09,71.17,13575.0,71.47,71.54,71.09,71.17,13575.0
2015-08-24 13:25:00,71.15,71.36,71.12,71.27,55828.0,71.15,71.36,71.12,71.27,55828.0
2015-08-24 13:30:00,71.26,71.3,70.97,71.01,14931.0,71.26,71.3,70.97,71.01,14931.0
2015-08-24 13:35:00,70.97,71.1,70.69,70.74,38668.0,70.97,71.1,70.69,70.74,38668.0
2015-08-24 13:40:00,70.73,70.77,70.58,70.61,41525.0,70.73,70.77,70.58,70.61,41525.0
2015-08-24 13:45:00,70.61,71.14,70.61,71.09,13115.0,70.61,71.14,70.61,71.09,13115.0
2015-08-24 13:50:00,71.08,71.08,70.55,70.55,22629.0,71.08,71.08,70.55,70.55,22629.0
2015-08-24 13:55:00,70.51,70.52,70.04,70.04,10814.0,70.51,70.52,70.04,70.04,10814.0
2015-08-24 14:00:00,70.08,70.15,70.0,70.15,6574.0,70.08,70.15,70.0,70.15,6574.0
2015-08-24 14:05:00,70.2,70.2,70.0,70.07,9724.0,70.2,70.2,70.0,70.07,9724.0
2015-08-24 14:10:00,70.06,70.07,69.68,69.73,8724.0,70.06,70.07,69.68,69.73,8724.0
2015-08-24 14:15:00,69.69,70.02,69.5,69.98,17183.0,69.69,70.02,69.5,69.98,17183.0
2015-08-24 14:20:00,69.99,70.35,69.99,70.11,15164.0,69.99,70.35,69.99,70.11,15164.0
2015-08-24 14:25:00,70.08,70.08,69.62,69.64,9036.0,70.08,70.08,69.62,69.64,9036.0
2015-08-24 14:30:00,69.64,69.88,69.51,69.69,11022.0,69.64,69.88,69.51,69.69,11022.0
2015-08-24 14:35:00,69.67,69.96,69.67,69.81,6304.0,69.67,69.96,69.67,69.81,6304.0
2015-08-24 14:40:00,69.75,69.75,69.32,69.39,15309.0,69.75,69.75,69.32,69.39,15309.0
2015-08-24 14:45:00,69.39,69.39,68.89,69.12,16782.0,69.39,69.39,68.89,69.12,16782.0
2015-08-24 14:50:00,69.08,69.16,68.87,68.87,24077.0,69.08,69.16,68.87,68.87,24077.0
2015-08-24 14:55:00,68.78,68.97,68.58,68.75,23960.0,68.78,68.97,68.58,68.75,23960.0
2015-08-24 15:00:00,68.69,68.84,68.48,68.75,21635.0,68.69,68.84,68.48,68.75,21635.0
2015-08-24 15:05:00,68.74,69.3,68.74,69.3,7601.0,68.74,69.3,68.74,69.3,7601.0
2015-08-24 15:10:00,69.24,69.24,68.75,69.0,16890.0,69.24,69.24,68.75,69.0,16890.0
2015-08-24 15:15:00,68.95,69.03,68.83,68.85,27196.0,68.95,69.03,68.83,68.85,27196.0
2015-08-24 15:20:00,68.84,68.9,68.49,68.75,35206.0,68.84,68.9,68.49,68.75,35206.0
2015-08-24 15:25:00,68.8,69.07,68.67,68.77,25391.0,68.8,69.07,68.67,68.77,25391.0
2015-08-24 15:30:00,68.78,68.83,68.4,68.5,78348.0,68.78,68.83,68.4,68.5,78348.0
2015-08-24 15:35:00,68.47,69.17,68.47,69.09,98464.0,68.47,69.17,68.47,69.09,98464.0
2015-08-24 15:40:00,69.14,69.2,68.95,69.15,47868.0,69.14,69.2,68.95,69.15,47868.0
2015-08-24 15:45:00,69.16,69.35,68.47,68.6,104068.0,69.16,69.35,68.47,68.6,104068.0
2015-08-24 15:50:00,68.6,68.95,68.36,68.91,92411.0,68.6,68.95,68.36,68.91,92411.0
2015-08-24 15:55:00,68.9,68.9,67.99,68.0,178406.0,68.9,68.9,67.99,68.0,178406.0
2015-08-25 09:30:00,70.8,71.71,70.02,71.6,47224.0,70.8,71.71,70.02,71.6,47224.0
2015-08-25 09:35:00,71.62,71.99,71.28,71.89,86276.0,71.62,71.99,71.28,71.89,86276.0
2015-08-25 09:40:00,71.92,72.0,71.18,71.22,54101.0,71.92,72.0,71.18,71.22,54101.0
2015-08-25 09:45:00,71.22,72.0,71.22,71.63,19860.0,71.22,72.0,71.22,71.63,19860.0
2015-08-25 09:50:00,71.53,72.13,71.4,71.53,48189.0,71.53,72.13,71.4,71.53,48189.0
2015-08-25 09:55:00,71.51,71.53,70.9,71.34,38549.0,71.51,71.53,70.9,71.34,38549.0
2015-08-25 10:00:00,71.43,71.43,70.86,70.92,25494.0,71.43,71.43,70.86,70.92,25494.0
2015-08-25 10:05:00,70.93,71.04,70.74,70.88,6500.0,70.93,71.04,70.74,70.88,6500.0
2015-08-25 10:10:00,70.99,70.99,70.64,70.89,10300.0,70.99,70.99,70.64,70.89,10300.0
2015-08-25 10:15:00,70.9,71.02,70.7,70.7,5970.0,70.9,71.02,70.7,70.7,5970.0
2015-08-25 10:20:00,70.67,70.76,70.36,70.36,7600.0,70.67,70.76,70.36,70.36,7600.0
2015-08-25 10:25:00,70.34,70.58,70.27,70.49,6404.0,70.34,70.58,70.27,70.49,6404.0
2015-08-25 10:30:00,70.5,70.5,70.13,70.3,4577.0,70.5,70.5,70.13,70.3,4577.0
2015-08-25 10:35:00,70.29,70.32,70.08,70.14,5350.0,70.29,70.32,70.08,70.14,5350.0
2015-08-25 10:40:00,70.2,70.31,70.08,70.22,8700.0,70.2,70.31,70.08,70.22,8700.0
2015-08-25 10:45:00,70.22,70.26,69.99,70.11,5754.0,70.22,70.26,69.99,70.11,5754.0
2015-08-25 10:50:00,70.08,70.18,70.02,70.09,7060.0,70.08,70.18,70.02,70.09,7060.0
2015-08-25 10:55:00,70.15,70.22,70.0,70.04,4893.0,70.15,70.22,70.0,70.04,4893.0
2015-08-25 11:00:00,70.05,70.23,70.02,70.17,6825.0,70.05,70.23,70.02,70.17,6825.0
2015-08-25 11:05:00,70.19,70.5,70.19,70.5,5023.0,70.19,70.5,70.19,70.5,5023.0
2015-08-25 11:10:00,70.53,70.78,70.52,70.71,8475.0,70.53,70.78,70.52,70.71,8475.0
2015-08-25 11:15:00,70.76,70.83,70.62,70.71,3766.0,70.76,70.83,70.62,70.71,3766.0
2015-08-25 11:20:00,70.77,71.06,70.7,70.79,5714.0,70.77,71.06,70.7,70.79,5714.0
2015-08-25 11:25:00,70.84,70.98,70.72,70.87,8261.0,70.84,70.98,70.72,70.87,8261.0
2015-08-25 11:30:00,70.84,70.89,70.64,70.75,5100.0,70.84,70.89,70.64,70.75,5100.0
2015-08-25 11:35:00,70.84,70.94,70.71,70.76,8987.0,70.84,70.94,70.71,70.76,8987.0
2015-08-25 11:40:00,70.78,70.84,70.58,70.73,10500.0,70.78,70.84,70.58,70.73,10500.0
2015-08-25 11:45:00,70.7,71.12,70.67,71.03,26163.0,70.7,71.12,70.67,71.03,26163.0
2015-08-25 11:50:00,70.97,70.99,70.73,70.73,12430.0,70.97,70.99,70.73,70.73,12430.0
2015-08-25 11:55:00,70.72,70.91,70.72,70.83,6647.0,70.72,70.91,70.72,70.83,6647.0
2015-08-25 12:00:00,70.88,70.92,70.6,70.84,4600.0,70.88,70.92,70.6,70.84,4600.0
2015-08-25 12:05:00,70.86,70.94,70.69,70.74,5806.0,70.86,70.94,70.69,70.74,5806.0
2015-08-25 12:10:00,70.74,70.77,70.52,70.62,9005.0,70.74,70.77,70.52,70.62,9005.0
2015-08-25 12:15:00,70.66,70.74,70.49,70.66,5466.0,70.66,70.74,70.49,70.66,5466.0
2015-08-25 12:20:00,70.68,71.01,70.68,70.94,7201.0,70.68,71.01,70.68,70.94,7201.0
2015-08-25 12:25:00,70.99,71.03,70.8,70.91,7032.0,70.99,71.03,70.8,70.91,7032.0
2015-08-25 12:30:00,70.94,71.05,70.92,71.02,6695.0,70.94,71.05,70.92,71.02,6695.0
2015-08-25 12:35:00,71.06,71.06,70.78,70.85,3939.0,71.06,71.06,70.78,70.85,3939.0
2015-08-25 12:40:00,70.84,70.94,70.77,70.84,6041.0,70.84,70.94,70.77,70.84,6041.0
2015-08-25 12:45:00,70.85,70.89,70.65,70.7,4905.0,70.85,70.89,70.65,70.7,4905.0
2015-08-25 12:50:00,70.77,70.88,70.73,70.73,2500.0,70.77,70.88,70.73,70.73,2500.0
2015-08-25 12:55:00,70.7,70.74,70.59,70.62,11452.0,70.7,70.74,70.59,70.62,11452.0
2015-08-25 13:00:00,70.62,70.73,70.58,70.73,17658.0,70.62,70.73,70.58,70.73,17658.0
2015-08-25 13:05:00,70.76,70.94,70.73,70.83,13021.0,70.76,70.94,70.73,70.83,13021.0
2015-08-25 13:10:00,70.84,70.87,70.66,70.68,6945.0,70.84,70.87,70.66,70.68,6945.0
2015-08-25 13:15:00,70.7,70.74,70.35,70.35,8308.0,70.7,70.74,70.35,70.35,8308.0
2015-08-25 13:20:00,70.34,70.4,70.19,70.22,5400.0,70.34,70.4,70.19,70.22,5400.0
2015-08-25 13:25:00,70.1,70.1,69.6,69.65,9022.0,70.1,70.1,69.6,69.65,9022.0
2015-08-25 13:30:00,69.62,69.79,69.62,69.79,11225.0,69.62,69.79,69.62,69.79,11225.0
2015-08-25 13:35:00,69.8,70.13,69.8,70.0,8250.0,69.8,70.13,69.8,70.0,8250.0
2015-08-25 13:40:00,69.93,69.99,69.59,69.59,8216.0,69.93,69.99,69.59,69.59,8216.0
2015-08-25 13:45:00,69.65,69.82,69.49,69.49,35253.0,69.65,69.82,69.49,69.49,35253.0
2015-08-25 13:50:00,69.49,69.56,69.38,69.42,38606.0,69.49,69.56,69.38,69.42,38606.0
2015-08-25 13:55:00,69.43,69.63,69.4,69.5,27687.0,69.43,69.63,69.4,69.5,27687.0
2015-08-25 14:00:00,69.52,69.56,69.3,69.31,26395.0,69.52,69.56,69.3,69.31,26395.0
2015-08-25 14:05:00,69.35,69.58,69.26,69.49,34841.0,69.35,69.58,69.26,69.49,34841.0
2015-08-25 14:10:00,69.47,69.51,69.27,69.29,22555.0,69.47,69.51,69.27,69.29,22555.0
2015-08-25 14:15:00,69.28,69.45,69.09,69.39,32823.0,69.28,69.45,69.09,69.39,32823.0
2015-08-25 14:20:00,69.38,69.41,69.21,69.25,31783.0,69.38,69.41,69.21,69.25,31783.0
2015-08-25 14:25:00,69.26,69.64,69.18,69.64,13847.0,69.26,69.64,69.18,69.64,13847.0
2015-08-25 14:30:00,69.69,69.85,69.64,69.7,12540.0,69.69,69.85,69.64,69.7,12540.0
2015-08-25 14:35:00,69.76,69.92,69.67,69.84,20276.0,69.76,69.92,69.67,69.84,20276.0
2015-08-25 14:40:00,69.82,70.04,69.74,69.75,22482.0,69.82,70.04,69.74,69.75,22482.0
2015-08-25 14:45:00,69.74,69.99,69.63,69.99,5250.0,69.74,69.99,69.63,69.99,5250.0
2015-08-25 14:50:00,69.99,70.12,69.81,69.94,12230.0,69.99,70.12,69.81,69.94,12230.0
2015-08-25 14:55:00,69.92,70.09,69.85,69.93,7786.0,69.92,70.09,69.85,69.93,7786.0
2015-08-25 15:00:00,69.96,70.07,69.87,69.88,8424.0,69.96,70.07,69.87,69.88,8424.0
2015-08-25 15:05:00,69.84,69.84,69.65,69.8,10259.0,69.84,69.84,69.65,69.8,10259.0
2015-08-25 15:10:00,69.81,69.87,69.75,69.85,16712.0,69.81,69.87,69.75,69.85,16712.0
2015-08-25 15:15:00,69.85,69.86,69.42,69.42,22226.0,69.85,69.86,69.42,69.42,22226.0
2015-08-25 15:20:00,69.46,69.54,69.24,69.32,17536.0,69.46,69.54,69.24,69.32,17536.0
2015-08-25 15:25:00,69.31,69.45,69.18,69.29,14752.0,69.31,69.45,69.18,69.29,14752.0
2015-08-25 15:30:00,69.24,69.4,68.95,69.17,56003.0,69.24,69.4,68.95,69.17,56003.0
2015-08-25 15:35:00,69.14,69.2,68.69,68.76,30820.0,69.14,69.2,68.69,68.76,30820.0
2015-08-25 15:40:00,68.76,69.03,68.54,68.76,29235.0,68.76,69.03,68.54,68.76,29235.0
2015-08-25 15:45:00,68.72,68.72,68.27,68.4,35559.0,68.72,68.72,68.27,68.4,35559.0
2015-08-25 15:50:00,68.36,69.07,68.24,69.0,72405.0,68.36,69.07,68.24,69.0,72405.0
2015-08-25 15:55:00,69.01,69.05,68.49,68.67,219241.0,69.01,69.05,68.49,68.67,219241.0
2015-08-26 09:30:00,70.34,70.5,70.06,70.06,9755.0,70.34,70.5,70.06,70.06,9755.0
2015-08-26 09:35:00,69.75,70.26,69.53,70.02,24166.0,69.75,70.26,69.53,70.02,24166.0
2015-08-26 09:40:00,69.93,70.29,69.58,69.9,21224.0,69.93,70.29,69.58,69.9,21224.0
2015-08-26 09:45:00,69.88,70.51,69.8,70.28,23646.0,69.88,70.51,69.8,70.28,23646.0
2015-08-26 09:50:00,70.32,70.42,69.69,69.81,14086.0,70.32,70.42,69.69,69.81,14086.0
2015-08-26 09:55:00,69.88,70.13,69.65,69.84,8405.0,69.88,70.13,69.65,69.84,8405.0
2015-08-26 10:00:00,69.74,69.93,69.56,69.87,11200.0,69.74,69.93,69.56,69.87,11200.0
2015-08-26 10:05:00,69.82,70.06,69.72,69.92,5050.0,69.82,70.06,69.72,69.92,5050.0
2015-08-26 10:10:00,69.84,69.97,69.6,69.78,5627.0,69.84,69.97,69.6,69.78,5627.0
2015-08-26 10:15:00,69.87,69.87,69.03,69.08,8304.0,69.87,69.87,69.03,69.08,8304.0
2015-08-26 10:20:00,69.05,69.48,68.87,69.4,9039.0,69.05,69.48,68.87,69.4,9039.0
2015-08-26 10:25:00,69.43,69.52,69.34,69.43,7800.0,69.43,69.52,69.34,69.43,7800.0
2015-08-26 10:30:00,69.47,69.88,69.3,69.84,17991.0,69.47,69.88,69.3,69.84,17991.0
2015-08-26 10:35:00,69.79,69.79,69.4,69.54,9559.0,69.79,69.79,69.4,69.54,9559.0
2015-08-26 10:40:00,69.5,69.95,69.5,69.89,23282.0,69.5,69.95,69.5,69.89,23282.0
2015-08-26 10:45:00,69.86,69.95,69.52,69.7,12340.0,69.86,69.95,69.52,69.7,12340.0
2015-08-26 10:50:00,69.67,70.03,69.45,70.0,7755.0,69.67,70.03,69.45,70.0,7755.0
2015-08-26 10:55:00,70.03,70.03,69.45,69.69,21808.0,70.03,70.03,69.45,69.69,21808.0
2015-08-26 11:00:00,69.65,69.77,69.56,69.66,35963.0,69.65,69.77,69.56,69.66,35963.0
2015-08-26 11:05:00,69.65,69.89,69.64,69.68,11885.0,69.65,69.89,69.64,69.68,11885.0
2015-08-26 11:10:00,69.69,69.75,69.61,69.73,14300.0,69.69,69.75,69.61,69.73,14300.0
2015-08-26 11:15:00,69.77,69.88,69.66,69.84,3900.0,69.77,69.88,69.66,69.84,3900.0
2015-08-26 11:20:00,69.82,70.2,69.79,70.09,23084.0,69.82,70.2,69.79,70.09,23084.0
2015-08-26 11:25:00,70.09,70.37,70.09,70.34,29102.0,70.09,70.37,70.09,70.34,29102.0
2015-08-26 11:30:00,70.34,70.38,69.93,70.02,16634.0,70.34,70.38,69.93,70.02,16634.0
2015-08-26 11:35:00,70.02,70.02,69.65,69.94,27343.0,70.02,70.02,69.65,69.94,27343.0
2015-08-26 11:40:00,69.96,70.17,69.9,70.12,17947.0,69.96,70.17,69.9,70.12,17947.0
2015-08-26 11:45:00,70.12,70.53,70.12,70.47,50284.0,70.12,70.53,70.12,70.47,50284.0
2015-08-26 11:50:00,70.44,70.74,70.44,70.49,29402.0,70.44,70.74,70.44,70.49,29402.0
2015-08-26 11:55:00,70.52,70.58,70.27,70.27,24720.0,70.52,70.58,70.27,70.27,24720.0
2015-08-26 12:00:00,70.26,70.26,69.72,69.79,14602.0,70.26,70.26,69.72,69.79,14602.0
2015-08-26 12:05:00,69.72,70.08,69.67,69.91,17500.0,69.72,70.08,69.67,69.91,17500.0
2015-08-26 12:10:00,69.88,70.03,69.69,69.8,11745.0,69.88,70.03,69.69,69.8,11745.0
2015-08-26 12:15:00,69.78,70.09,69.72,70.01,8232.0,69.78,70.09,69.72,70.01,8232.0
2015-08-26 12:20:00,70.05,70.07,69.78,69.82,9867.0,70.05,70.07,69.78,69.82,9867.0
2015-08-26 12:25:00,69.8,69.92,69.5,69.5,16251.0,69.8,69.92,69.5,69.5,16251.0
2015-08-26 12:30:00,69.51,69.51,69.16,69.16,6850.0,69.51,69.51,69.16,69.16,6850.0
2015-08-26 12:35:00,69.23,69.31,69.16,69.17,6060.0,69.23,69.31,69.16,69.17,6060.0
2015-08-26 12:40:00,69.08,69.13,68.89,68.99,11138.0,69.08,69.13,68.89,68.99,11138.0
2015-08-26 12:45:00,69.0,69.22,68.96,69.21,8060.0,69.0,69.22,68.96,69.21,8060.0
2015-08-26 12:50:00,69.13,69.24,68.95,69.24,7343.0,69.13,69.24,68.95,69.24,7343.0
2015-08-26 12:55:00,69.19,69.49,69.19,69.43,4200.0,69.19,69.49,69.19,69.43,4200.0
2015-08-26 13:00:00,69.5,69.71,69.48,69.57,21185.0,69.5,69.71,69.48,69.57,21185.0
2015-08-26 13:05:00,69.6,69.66,69.25,69.25,7625.0,69.6,69.66,69.25,69.25,7625.0
2015-08-26 13:10:00,69.3,69.44,69.15,69.34,11202.0,69.3,69.44,69.15,69.34,11202.0
2015-08-26 13:15:00,69.3,69.74,69.3,69.67,26214.0,69.3,69.74,69.3,69.67,26214.0
2015-08-26 13:20:00,69.64,70.22,69.63,70.11,14150.0,69.64,70.22,69.63,70.11,14150.0
2015-08-26 13:25:00,70.07,70.11,69.92,70.01,13991.0,70.07,70.11,69.92,70.01,13991.0
2015-08-26 13:30:00,70.01,70.37,69.92,70.32,22434.0,70.01,70.37,69.92,70.32,22434.0
2015-08-26 13:35:00,70.36,70.61,70.29,70.61,9884.0,70.36,70.61,70.29,70.61,9884.0
2015-08-26 13:40:00,70.59,70.6,70.27,70.27,8208.0,70.59,70.6,70.27,70.27,8208.0
2015-08-26 13:45:00,70.25,70.43,70.15,70.31,30896.0,70.25,70.43,70.15,70.31,30896.0
2015-08-26 13:50:00,70.3,70.6,70.27,70.49,24036.0,70.3,70.6,70.27,70.49,24036.0
2015-08-26 13:55:00,70.53,70.58,70.25,70.48,8156.0,70.53,70.58,70.25,70.48,8156.0
2015-08-26 14:00:00,70.49,70.52,70.07,70.21,17878.0,70.49,70.52,70.07,70.21,17878.0
2015-08-26 14:05:00,70.11,70.3,70.1,70.23,11460.0,70.11,70.3,70.1,70.23,11460.0
2015-08-26 14:10:00,70.27,70.27,69.93,69.97,7778.0,70.27,70.27,69.93,69.97,7778.0
2015-08-26 14:15:00,69.92,70.07,69.83,69.9,15036.0,69.92,70.07,69.83,69.9,15036.0
2015-08-26 14:20:00,69.92,70.35,69.9,70.07,15241.0,69.92,70.35,69.9,70.07,15241.0
2015-08-26 14:25:00,70.15,70.25,69.97,70.18,9631.0,70.15,70.25,69.97,70.18,9631.0
2015-08-26 14:30:00,70.19,70.19,69.92,70.11,11850.0,70.19,70.19,69.92,70.11,11850.0
2015-08-26 14:35:00,70.18,70.37,70.15,70.37,4555.0,70.18,70.37,70.15,70.37,4555.0
2015-08-26 14:40:00,70.38,70.61,70.38,70.52,20834.0,70.38,70.61,70.38,70.52,20834.0
2015-08-26 14:45:00,70.53,70.69,70.3,70.3,9300.0,70.53,70.69,70.3,70.3,9300.0
2015-08-26 14:50:00,70.22,70.36,70.02,70.11,14678.0,70.22,70.36,70.02,70.11,14678.0
2015-08-26 14:55:00,70.1,70.15,69.88,70.08,9294.0,70.1,70.15,69.88,70.08,9294.0
2015-08-26 15:00:00,70.04,70.1,69.92,70.02,8449.0,70.04,70.1,69.92,70.02,8449.0
2015-08-26 15:05:00,70.05,70.56,70.05,70.55,11550.0,70.05,70.56,70.05,70.55,11550.0
2015-08-26 15:10:00,70.6,71.01,70.6,70.94,13848.0,70.6,71.01,70.6,70.94,13848.0
2015-08-26 15:15:00,70.99,71.09,70.74,71.06,14032.0,70.99,71.09,70.74,71.06,14032.0
2015-08-26 15:20:00,71.05,71.22,70.86,71.04,34157.0,71.05,71.22,70.86,71.04,34157.0
2015-08-26 15:25:00,71.02,71.2,70.94,71.06,38140.0,71.02,71.2,70.94,71.06,38140.0
2015-08-26 15:30:00,71.09,71.3,70.98,71.27,20441.0,71.09,71.3,70.98,71.27,20441.0
2015-08-26 15:35:00,71.24,71.42,71.1,71.19,62430.0,71.24,71.42,71.1,71.19,62430.0
2015-08-26 15:40:00,71.19,71.69,71.18,71.63,30135.0,71.19,71.69,71.18,71.63,30135.0
2015-08-26 15:45:00,71.58,71.58,71.09,71.19,46381.0,71.58,71.58,71.09,71.19,46381.0
2015-08-26 15:50:00,71.19,71.64,71.15,71.61,49028.0,71.19,71.64,71.15,71.61,49028.0
2015-08-26 15:55:00,71.58,71.58,71.24,71.38,39007.0,71.58,71.58,71.24,71.38,39007.0
2015-08-27 09:30:00,71.94,71.99,71.73,71.98,9397.0,71.94,71.99,71.73,71.98,9397.0
2015-08-27 09:35:00,71.97,72.42,71.52,72.26,17110.0,71.97,72.42,71.52,72.26,17110.0
2015-08-27 09:40:00,72.46,72.98,72.16,72.97,14002.0,72.46,72.98,72.16,72.97,14002.0
2015-08-27 09:45:00,72.86,73.22,72.29,72.29,16277.0,72.86,73.22,72.29,72.29,16277.0
2015-08-27 09:50:00,72.24,72.91,72.24,72.48,6250.0,72.24,72.91,72.24,72.48,6250.0
2015-08-27 09:55:00,72.51,72.71,72.25,72.71,18551.0,72.51,72.71,72.25,72.71,18551.0
2015-08-27 10:00:00,72.59,72.6,72.25,72.26,48341.0,72.59,72.6,72.25,72.26,48341.0
2015-08-27 10:05:00,72.31,72.92,72.09,72.92,44463.0,72.31,72.92,72.09,72.92,44463.0
2015-08-27 10:10:00,72.93,73.26,72.8,72.86,20684.0,72.93,73.26,72.8,72.86,20684.0
2015-08-27 10:15:00,72.78,72.95,72.45,72.73,5950.0,72.78,72.95,72.45,72.73,5950.0
2015-08-27 10:20:00,72.67,72.73,72.45,72.68,7025.0,72.67,72.73,72.45,72.68,7025.0
2015-08-27 10:25:00,72.79,72.81,72.47,72.47,4996.0,72.79,72.81,72.47,72.47,4996.0
2015-08-27 10:30:00,72.42,72.6,72.33,72.36,14296.0,72.42,72.6,72.33,72.36,14296.0
2015-08-27 10:35:00,72.37,72.58,72.35,72.41,25468.0,72.37,72.58,72.35,72.41,25468.0
2015-08-27 10:40:00,72.36,72.48,72.17,72.38,9370.0,72.36,72.48,72.17,72.38,9370.0
2015-08-27 10:45:00,72.42,72.75,72.33,72.72,6203.0,72.42,72.75,72.33,72.72,6203.0
2015-08-27 10:50:00,72.67,72.76,72.43,72.58,15113.0,72.67,72.76,72.43,72.58,15113.0
2015-08-27 10:55:00,72.62,72.89,72.56,72.76,54705.0,72.62,72.89,72.56,72.76,54705.0
2015-08-27 11:00:00,72.76,72.8,72.4,72.67,50420.0,72.76,72.8,72.4,72.67,50420.0
2015-08-27 11:05:00,72.58,72.88,72.41,72.45,16446.0,72.58,72.88,72.41,72.45,16446.0
2015-08-27 11:10:00,72.5,72.82,72.32,72.65,76883.0,72.5,72.82,72.32,72.65,76883.0
2015-08-27 11:15:00,72.65,72.65,72.3,72.39,5650.0,72.65,72.65,72.3,72.39,5650.0
2015-08-27 11:20:00,72.4,72.6,72.26,72.57,29619.0,72.4,72.6,72.26,72.57,29619.0
2015-08-27 11:25:00,72.48,72.53,72.2,72.29,23525.0,72.48,72.53,72.2,72.29,23525.0
2015-08-27 11:30:00,72.31,72.42,72.06,72.28,19900.0,72.31,72.42,72.06,72.28,19900.0
2015-08-27 11:35:00,72.28,72.41,72.22,72.3,2800.0,72.28,72.41,72.22,72.3,2800.0
2015-08-27 11:40:00,72.2,72.32,72.13,72.19,3247.0,72.2,72.32,72.13,72.19,3247.0
2015-08-27 11:45:00,72.19,72.41,72.19,72.37,5240.0,72.19,72.41,72.19,72.37,5240.0
2015-08-27 11:50:00,72.45,72.45,72.28,72.3,5275.0,72.45,72.45,72.28,72.3,5275.0
2015-08-27 11:55:00,72.3,72.35,72.11,72.3,2900.0,72.3,72.35,72.11,72.3,2900.0
2015-08-27 12:00:00,72.27,72.38,72.2,72.31,7694.0,72.27,72.38,72.2,72.31,7694.0
2015-08-27 12:05:00,72.31,72.51,72.28,72.4,16286.0,72.31,72.51,72.28,72.4,16286.0
2015-08-27 12:10:00,72.37,72.5,72.27,72.27,10303.0,72.37,72.5,72.27,72.27,10303.0
2015-08-27 12:15:00,72.28,72.46,72.23,72.32,3798.0,72.28,72.46,72.23,72.32,3798.0
2015-08-27 12:20:00,72.33,72.43,72.23,72.31,6520.0,72.33,72.43,72.23,72.31,6520.0
2015-08-27 12:25:00,72.29,72.35,72.2,72.28,5900.0,72.29,72.35,72.2,72.28,5900.0
2015-08-27 12:30:00,72.28,72.35,72.14,72.21,5281.0,72.28,72.35,72.14,72.21,5281.0
2015-08-27 12:35:00,72.22,72.26,72.14,72.19,10820.0,72.22,72.26,72.14,72.19,10820.0
2015-08-27 12:40:00,72.19,72.19,71.8,71.86,12132.0,72.19,72.19,71.8,71.86,12132.0
2015-08-27 12:45:00,71.88,72.0,71.8,71.97,4437.0,71.88,72.0,71.8,71.97,4437.0
2015-08-27 12:50:00,72.0,72.35,72.0,72.2,5408.0,72.0,72.35,72.0,72.2,5408.0
2015-08-27 12:55:00,72.25,72.26,72.09,72.13,5771.0,72.25,72.26,72.09,72.13,5771.0
2015-08-27 13:00:00,72.11,72.14,71.87,72.02,9153.0,72.11,72.14,71.87,72.02,9153.0
2015-08-27 13:05:00,72.02,72.24,71.93,72.2,7273.0,72.02,72.24,71.93,72.2,7273.0
2015-08-27 13:10:00,72.17,72.38,72.17,72.35,25850.0,72.17,72.38,72.17,72.35,25850.0
2015-08-27 13:15:00,72.35,72.49,72.25,72.31,26380.0,72.35,72.49,72.25,72.31,26380.0
2015-08-27 13:20:00,72.32,72.48,72.22,72.27,15399.0,72.32,72.48,72.22,72.27,15399.0
2015-08-27 13:25:00,72.27,72.48,72.26,72.4,13954.0,72.27,72.48,72.26,72.4,13954.0
2015-08-27 13:30:00,72.32,72.77,72.32,72.62,67908.0,72.32,72.77,72.32,72.62,67908.0
2015-08-27 13:35:00,72.54,72.6,72.36,72.48,11886.0,72.54,72.6,72.36,72.48,11886.0
2015-08-27 13:40:00,72.49,72.62,72.36,72.55,12423.0,72.49,72.62,72.36,72.55,12423.0
2015-08-27 13:45:00,72.47,72.47,72.09,72.34,5989.0,72.47,72.47,72.09,72.34,5989.0
2015-08-27 13:50:00,72.31,72.35,72.14,72.23,4665.0,72.31,72.35,72.14,72.23,4665.0
2015-08-27 13:55:00,72.26,72.39,72.21,72.38,8808.0,72.26,72.39,72.21,72.38,8808.0
2015-08-27 14:00:00,72.38,72.4,72.23,72.39,9524.0,72.38,72.4,72.23,72.39,9524.0
2015-08-27 14:05:00,72.4,72.4,72.1,72.1,15230.0,72.4,72.4,72.1,72.1,15230.0
2015-08-27 14:10:00,72.12,72.3,71.99,72.04,6666.0,72.12,72.3,71.99,72.04,6666.0
2015-08-27 14:15:00,71.99,71.99,71.64,71.77,3199.0,71.99,71.99,71.64,71.77,3199.0
2015-08-27 14:20:00,71.83,71.95,71.72,71.72,3051.0,71.83,71.95,71.72,71.72,3051.0
2015-08-27 14:25:00,71.7,71.79,71.29,71.53,10042.0,71.7,71.79,71.29,71.53,10042.0
2015-08-27 14:30:00,71.53,71.77,71.39,71.39,11383.0,71.53,71.77,71.39,71.39,11383.0
2015-08-27 14:35:00,71.42,71.61,71.37,71.52,15051.0,71.42,71.61,71.37,71.52,15051.0
2015-08-27 14:40:00,71.52,71.54,71.37,71.37,20694.0,71.52,71.54,71.37,71.37,20694.0
2015-08-27 14:45:00,71.38,71.47,71.04,71.04,19950.0,71.38,71.47,71.04,71.04,19950.0
2015-08-27 14:50:00,71.03,71.11,70.86,71.06,34639.0,71.03,71.11,70.86,71.06,34639.0
2015-08-27 14:55:00,71.02,71.1,70.72,70.8,12161.0,71.02,71.1,70.72,70.8,12161.0
2015-08-27 15:00:00,70.88,71.01,70.49,70.53,8900.0,70.88,71.01,70.49,70.53,8900.0
2015-08-27 15:05:00,70.49,71.12,70.42,71.09,10580.0,70.49,71.12,70.42,71.09,10580.0
2015-08-27 15:10:00,71.0,71.21,70.92,71.08,12374.0,71.0,71.21,70.92,71.08,12374.0
2015-08-27 15:15:00,71.1,71.42,71.03,71.37,9776.0,71.1,71.42,71.03,71.37,9776.0
2015-08-27 15:20:00,71.31,71.46,71.15,71.15,7950.0,71.31,71.46,71.15,71.15,7950.0
2015-08-27 15:25:00,71.14,71.79,71.11,71.67,14542.0,71.14,71.79,71.11,71.67,14542.0
2015-08-27 15:30:00,71.69,71.93,71.54,71.84,12253.0,71.69,71.93,71.54,71.84,12253.0
2015-08-27 15:35:00,71.88,71.89,71.57,71.71,11560.0,71.88,71.89,71.57,71.71,11560.0
2015-08-27 15:40:00,71.74,72.25,71.64,72.08,30850.0,71.74,72.25,71.64,72.08,30850.0
2015-08-27 15:45:00,72.07,72.32,72.03,72.22,20289.0,72.07,72.32,72.03,72.22,20289.0
2015-08-27 15:50:00,72.21,72.26,72.09,72.18,25441.0,72.21,72.26,72.09,72.18,25441.0
2015-08-27 15:55:00,72.18,72.41,72.18,72.37,37095.0,72.18,72.41,72.18,72.37,37095.0
2015-08-28 09:30:00,72.36,72.93,72.25,72.66,11831.0,72.36,72.93,72.25,72.66,11831.0
2015-08-28 09:35:00,72.89,73.37,72.77,73.15,7652.0,72.89,73.37,72.77,73.15,7652.0
2015-08-28 09:40:00,73.15,73.15,72.55,72.96,5811.0,73.15,73.15,72.55,72.96,5811.0
2015-08-28 09:45:00,72.96,72.96,72.25,72.4,10445.0,72.96,72.96,72.25,72.4,10445.0
2015-08-28 09:50:00,72.31,72.86,72.31,72.48,12112.0,72.31,72.86,72.31,72.48,12112.0
2015-08-28 09:55:00,72.42,72.61,72.15,72.51,5418.0,72.42,72.61,72.15,72.51,5418.0
2015-08-28 10:00:00,72.47,72.67,72.2,72.24,17051.0,72.47,72.67,72.2,72.24,17051.0
2015-08-28 10:05:00,72.26,72.42,72.03,72.08,8522.0,72.26,72.42,72.03,72.08,8522.0
2015-08-28 10:10:00,72.03,72.23,71.84,71.87,2877.0,72.03,72.23,71.84,71.87,2877.0
2015-08-28 10:15:00,71.79,72.19,71.79,72.15,4362.0,71.79,72.19,71.79,72.15,4362.0
2015-08-28 10:20:00,72.07,72.07,71.74,71.78,2140.0,72.07,72.07,71.74,71.78,2140.0
2015-08-28 10:25:00,71.92,72.05,71.8,71.99,3502.0,71.92,72.05,71.8,71.99,3502.0
2015-08-28 10:30:00,71.98,72.19,71.95,72.13,3751.0,71.98,72.19,71.95,72.13,3751.0
2015-08-28 10:35:00,72.08,72.19,71.89,71.98,5049.0,72.08,72.19,71.89,71.98,5049.0
2015-08-28 10:40:00,72.01,72.01,71.65,71.7,6953.0,72.01,72.01,71.65,71.7,6953.0
2015-08-28 10:45:00,71.74,71.88,71.54,71.8,17280.0,71.74,71.88,71.54,71.8,17280.0
2015-08-28 10:50:00,71.83,72.05,71.8,71.83,5300.0,71.83,72.05,71.8,71.83,5300.0
2015-08-28 10:55:00,71.92,72.1,71.87,71.87,5612.0,71.92,72.1,71.87,71.87,5612.0
2015-08-28 11:00:00,71.89,72.35,71.86,72.27,4969.0,71.89,72.35,71.86,72.27,4969.0
2015-08-28 11:05:00,72.32,72.32,72.23,72.27,2423.0,72.32,72.32,72.23,72.27,2423.0
2015-08-28 11:10:00,72.34,72.6,72.34,72.54,8658.0,72.34,72.6,72.34,72.54,8658.0
2015-08-28 11:15:00,72.58,72.78,72.58,72.71,11821.0,72.58,72.78,72.58,72.71,11821.0
2015-08-28 11:20:00,72.78,72.91,72.75,72.9,4719.0,72.78,72.91,72.75,72.9,4719.0
2015-08-28 11:25:00,72.93,73.15,72.86,72.86,6200.0,72.93,73.15,72.86,72.86,6200.0
2015-08-28 11:30:00,72.83,72.97,72.8,72.97,13342.0,72.83,72.97,72.8,72.97,13342.0
2015-08-28 11:35:00,72.86,72.93,72.76,72.76,11421.0,72.86,72.93,72.76,72.76,11421.0
2015-08-28 11:40:00,72.76,72.8,72.38,72.38,4904.0,72.76,72.8,72.38,72.38,4904.0
2015-08-28 11:45:00,72.4,72.4,72.24,72.32,4263.0,72.4,72.4,72.24,72.32,4263.0
2015-08-28 11:50:00,72.37,72.43,72.26,72.33,5050.0,72.37,72.43,72.26,72.33,5050.0
2015-08-28 11:55:00,72.27,72.3,72.16,72.24,8027.0,72.27,72.3,72.16,72.24,8027.0
2015-08-28 12:00:00,72.18,72.42,72.18,72.31,6780.0,72.18,72.42,72.18,72.31,6780.0
2015-08-28 12:05:00,72.31,72.49,72.31,72.41,2600.0,72.31,72.49,72.31,72.41,2600.0
2015-08-28 12:10:00,72.28,72.48,72.18,72.48,2184.0,72.28,72.48,72.18,72.48,2184.0
2015-08-28 12:15:00,72.41,72.52,72.32,72.5,3352.0,72.41,72.52,72.32,72.5,3352.0
2015-08-28 12:20:00,72.44,72.52,72.41,72.43,2000.0,72.44,72.52,72.41,72.43,2000.0
2015-08-28 12:25:00,72.43,72.54,72.37,72.5,3439.0,72.43,72.54,72.37,72.5,3439.0
2015-08-28 12:30:00,72.42,72.45,72.35,72.37,6450.0,72.42,72.45,72.35,72.37,6450.0
2015-08-28 12:35:00,72.39,72.4,72.3,72.32,5700.0,72.39,72.4,72.3,72.32,5700.0
2015-08-28 12:40:00,72.33,72.51,72.33,72.46,4600.0,72.33,72.51,72.33,72.46,4600.0
2015-08-28 12:45:00,72.44,72.55,72.35,72.55,6069.0,72.44,72.55,72.35,72.55,6069.0
2015-08-28 12:50:00,72.55,72.6,72.46,72.49,3300.0,72.55,72.6,72.46,72.49,3300.0
2015-08-28 12:55:00,72.51,72.54,72.38,72.42,4667.0,72.51,72.54,72.38,72.42,4667.0
2015-08-28 13:00:00,72.42,72.42,72.2,72.29,7737.0,72.42,72.42,72.2,72.29,7737.0
2015-08-28 13:05:00,72.3,72.38,72.3,72.34,3200.0,72.3,72.38,72.3,72.34,3200.0
2015-08-28 13:10:00,72.35,72.47,72.29,72.32,6850.0,72.35,72.47,72.29,72.32,6850.0
2015-08-28 13:15:00,72.33,72.49,72.32,72.36,3200.0,72.33,72.49,72.32,72.36,3200.0
2015-08-28 13:20:00,72.35,72.44,72.31,72.34,7000.0,72.35,72.44,72.31,72.34,7000.0
2015-08-28 13:25:00,72.41,72.41,72.15,72.15,6147.0,72.41,72.41,72.15,72.15,6147.0
2015-08-28 13:30:00,72.1,72.26,72.02,72.02,13574.0,72.1,72.26,72.02,72.02,13574.0
2015-08-28 13:35:00,72.03,72.03,71.81,71.85,4350.0,72.03,72.03,71.81,71.85,4350.0
2015-08-28 13:40:00,71.83,72.02,71.81,71.98,4490.0,71.83,72.02,71.81,71.98,4490.0
2015-08-28 13:45:00,71.92,72.1,71.82,71.88,13016.0,71.92,72.1,71.82,71.88,13016.0
2015-08-28 13:50:00,71.86,72.09,71.84,72.03,7190.0,71.86,72.09,71.84,72.03,7190.0
2015-08-28 13:55:00,71.95,71.95,71.85,71.85,3167.0,71.95,71.95,71.85,71.85,3167.0
2015-08-28 14:00:00,71.88,72.21,71.87,72.04,4346.0,71.88,72.21,71.87,72.04,4346.0
2015-08-28 14:05:00,72.08,72.22,72.06,72.1,4732.0,72.08,72.22,72.06,72.1,4732.0
2015-08-28 14:10:00,72.2,72.2,71.88,71.89,5009.0,72.2,72.2,71.88,71.89,5009.0
2015-08-28 14:15:00,71.86,71.99,71.78,71.83,6868.0,71.86,71.99,71.78,71.83,6868.0
2015-08-28 14:20:00,71.83,72.05,71.83,71.83,2300.0,71.83,72.05,71.83,71.83,2300.0
2015-08-28 14:25:00,71.82,72.0,71.74,72.0,12200.0,71.82,72.0,71.74,72.0,12200.0
2015-08-28 14:30:00,72.04,72.05,71.95,71.98,5801.0,72.04,72.05,71.95,71.98,5801.0
2015-08-28 14:35:00,71.92,71.97,71.79,71.92,11960.0,71.92,71.97,71.79,71.92,11960.0
2015-08-28 14:40:00,71.98,71.98,71.85,71.94,10522.0,71.98,71.98,71.85,71.94,10522.0
2015-08-28 14:45:00,71.97,72.23,71.97,72.18,7300.0,71.97,72.23,71.97,72.18,7300.0
2015-08-28 14:50:00,72.22,72.27,72.07,72.08,5389.0,72.22,72.27,72.07,72.08,5389.0
2015-08-28 14:55:00,72.09,72.33,72.06,72.23,5525.0,72.09,72.33,72.06,72.23,5525.0
2015-08-28 15:00:00,72.22,72.23,72.07,72.2,12344.0,72.22,72.23,72.07,72.2,12344.0
2015-08-28 15:05:00,72.19,72.29,72.16,72.24,5961.0,72.19,72.29,72.16,72.24,5961.0
2015-08-28 15:10:00,72.24,72.3,72.18,72.22,6600.0,72.24,72.3,72.18,72.22,6600.0
2015-08-28 15:15:00,72.22,72.32,72.13,72.26,9104.0,72.22,72.32,72.13,72.26,9104.0
2015-08-28 15:20:00,72.22,72.31,72.21,72.25,11192.0,72.22,72.31,72.21,72.25,11192.0
2015-08-28 15:25:00,72.25,72.33,72.23,72.31,5127.0,72.25,72.33,72.23,72.31,5127.0
2015-08-28 15:30:00,72.28,72.31,72.15,72.17,18108.0,72.28,72.31,72.15,72.17,18108.0
2015-08-28 15:35:00,72.13,72.18,72.05,72.18,11916.0,72.13,72.18,72.05,72.18,11916.0
2015-08-28 15:40:00,72.15,72.28,72.0,72.26,18516.0,72.15,72.28,72.0,72.26,18516.0
2015-08-28 15:45:00,72.23,72.34,72.2,72.25,27378.0,72.23,72.34,72.2,72.25,27378.0
2015-08-28 15:50:00,72.27,72.56,72.27,72.4,23991.0,72.27,72.56,72.27,72.4,23991.0
2015-08-28 15:55:00,72.41,72.6,72.41,72.56,43123.0,72.41,72.6,72.41,72.56,43123.0
2015-08-31 09:30:00,72.15,72.59,72.15,72.4,20082.0,72.15,72.59,72.15,72.4,20082.0
2015-08-31 09:35:00,72.56,72.78,72.4,72.47,19523.0,72.56,72.78,72.4,72.47,19523.0
2015-08-31 09:40:00,72.62,72.67,72.32,72.35,8750.0,72.62,72.67,72.32,72.35,8750.0
2015-08-31 09:45:00,72.35,72.38,71.8,71.8,7400.0,72.35,72.38,71.8,71.8,7400.0
2015-08-31 09:50:00,71.84,72.18,71.83,71.99,5013.0,71.84,72.18,71.83,71.99,5013.0
2015-08-31 09:55:00,71.93,71.97,71.4,71.42,22717.0,71.93,71.97,71.4,71.42,22717.0
2015-08-31 10:00:00,71.4,71.47,70.93,71.34,21546.0,71.4,71.47,70.93,71.34,21546.0
2015-08-31 10:05:00,71.27,71.33,71.1,71.33,10804.0,71.27,71.33,71.1,71.33,10804.0
2015-08-31 10:10:00,71.43,71.55,71.3,71.37,8912.0,71.43,71.55,71.3,71.37,8912.0
2015-08-31 10:15:00,71.37,71.77,71.37,71.77,14918.0,71.37,71.77,71.37,71.77,14918.0
2015-08-31 10:20:00,71.68,71.76,71.59,71.66,4726.0,71.68,71.76,71.59,71.66,4726.0
2015-08-31 10:25:00,71.61,71.91,71.6,71.84,3805.0,71.61,71.91,71.6,71.84,3805.0
2015-08-31 10:30:00,71.75,71.81,71.55,71.73,13307.0,71.75,71.81,71.55,71.73,13307.0
2015-08-31 10:35:00,71.76,72.02,71.74,72.02,6990.0,71.76,72.02,71.74,72.02,6990.0
2015-08-31 10:40:00,72.0,72.01,71.88,71.97,9200.0,72.0,72.01,71.88,71.97,9200.0
2015-08-31 10:45:00,71.97,72.1,71.9,72.09,12897.0,71.97,72.1,71.9,72.09,12897.0
2015-08-31 10:50:00,72.14,72.49,72.07,72.45,20626.0,72.14,72.49,72.07,72.45,20626.0
2015-08-31 10:55:00,72.44,72.55,72.21,72.28,23800.0,72.44,72.55,72.21,72.28,23800.0
2015-08-31 11:00:00,72.33,72.33,71.75,71.75,8053.0,72.33,72.33,71.75,71.75,8053.0
2015-08-31 11:05:00,71.76,71.96,71.74,71.86,5115.0,71.76,71.96,71.74,71.86,5115.0
2015-08-31 11:10:00,71.84,72.27,71.83,72.27,16651.0,71.84,72.27,71.83,72.27,16651.0
2015-08-31 11:15:00,72.32,72.41,71.99,71.99,7700.0,72.32,72.41,71.99,71.99,7700.0
2015-08-31 11:20:00,71.99,71.99,71.79,71.88,4650.0,71.99,71.99,71.79,71.88,4650.0
2015-08-31 11:25:00,71.83,72.11,71.81,71.83,13804.0,71.83,72.11,71.81,71.83,13804.0
2015-08-31 11:30:00,71.85,71.85,71.69,71.83,5279.0,71.85,71.85,71.69,71.83,5279.0
2015-08-31 11:35:00,71.81,71.86,71.69,71.73,16423.0,71.81,71.86,71.69,71.73,16423.0
2015-08-31 11:40:00,71.83,72.15,71.83,72.02,5200.0,71.83,72.15,71.83,72.02,5200.0
2015-08-31 11:45:00,71.86,71.92,71.72,71.75,2700.0,71.86,71.92,71.72,71.75,2700.0
2015-08-31 11:50:00,71.71,71.74,71.62,71.67,4275.0,71.71,71.74,71.62,71.67,4275.0
2015-08-31 11:55:00,71.61,71.64,71.48,71.64,7700.0,71.61,71.64,71.48,71.64,7700.0
2015-08-31 12:00:00,71.79,71.95,71.73,71.79,2313.0,71.79,71.95,71.73,71.79,2313.0
2015-08-31 12:05:00,71.78,71.79,71.65,71.68,4000.0,71.78,71.79,71.65,71.68,4000.0
2015-08-31 12:10:00,71.69,71.84,71.65,71.83,2044.0,71.69,71.84,71.65,71.83,2044.0
2015-08-31 12:15:00,71.84,71.96,71.84,71.96,1500.0,71.84,71.96,71.84,71.96,1500.0
2015-08-31 12:20:00,71.96,72.04,71.93,72.04,11205.0,71.96,72.04,71.93,72.04,11205.0
2015-08-31 12:25:00,72.07,72.2,71.99,72.11,4768.0,72.07,72.2,71.99,72.11,4768.0
2015-08-31 12:30:00,72.18,72.19,71.95,72.02,15019.0,72.18,72.19,71.95,72.02,15019.0
2015-08-31 12:35:00,72.03,72.16,71.97,72.08,4300.0,72.03,72.16,71.97,72.08,4300.0
2015-08-31 12:40:00,72.07,72.08,71.94,72.03,5991.0,72.07,72.08,71.94,72.03,5991.0
2015-08-31 12:45:00,72.03,72.03,71.85,71.89,3721.0,72.03,72.03,71.85,71.89,3721.0
2015-08-31 12:50:00,71.94,72.1,71.9,72.04,6751.0,71.94,72.1,71.9,72.04,6751.0
2015-08-31 12:55:00,71.99,72.05,71.93,71.93,3331.0,71.99,72.05,71.93,71.93,3331.0
2015-08-31 13:00:00,71.9,71.94,71.86,71.9,2315.0,71.9,71.94,71.86,71.9,2315.0
2015-08-31 13:05:00,71.89,71.95,71.89,71.89,2147.0,71.89,71.95,71.89,71.89,2147.0
2015-08-31 13:10:00,71.9,71.9,71.81,71.84,2713.0,71.9,71.9,71.81,71.84,2713.0
2015-08-31 13:15:00,71.83,71.83,71.71,71.71,2600.0,71.83,71.83,71.71,71.71,2600.0
2015-08-31 13:20:00,71.68,71.68,71.57,71.61,7145.0,71.68,71.68,71.57,71.61,7145.0
2015-08-31 13:25:00,71.63,71.69,71.61,71.64,3517.0,71.63,71.69,71.61,71.64,3517.0
2015-08-31 13:30:00,71.6,71.71,71.53,71.55,6676.0,71.6,71.71,71.53,71.55,6676.0
2015-08-31 13:35:00,71.55,71.63,71.54,71.63,3837.0,71.55,71.63,71.54,71.63,3837.0
2015-08-31 13:40:00,71.59,71.67,71.57,71.62,2882.0,71.59,71.67,71.57,71.62,2882.0
2015-08-31 13:45:00,71.59,71.6,71.42,71.42,2200.0,71.59,71.6,71.42,71.42,2200.0
2015-08-31 13:50:00,71.4,71.46,71.37,71.43,2014.0,71.4,71.46,71.37,71.43,2014.0
2015-08-31 13:55:00,71.43,71.47,71.3,71.46,8791.0,71.43,71.47,71.3,71.46,8791.0
2015-08-31 14:00:00,71.48,71.55,71.43,71.45,17549.0,71.48,71.55,71.43,71.45,17549.0
2015-08-31 14:05:00,71.45,71.47,71.41,71.46,8439.0,71.45,71.47,71.41,71.46,8439.0
2015-08-31 14:10:00,71.45,71.47,71.39,71.45,16900.0,71.45,71.47,71.39,71.45,16900.0
2015-08-31 14:15:00,71.44,71.46,71.27,71.27,8147.0,71.44,71.46,71.27,71.27,8147.0
2015-08-31 14:20:00,71.23,71.24,71.18,71.23,3000.0,71.23,71.24,71.18,71.23,3000.0
2015-08-31 14:25:00,71.23,71.34,71.18,71.29,5000.0,71.23,71.34,71.18,71.29,5000.0
2015-08-31 14:30:00,71.22,71.34,71.21,71.29,5989.0,71.22,71.34,71.21,71.29,5989.0
2015-08-31 14:35:00,71.25,71.26,71.12,71.18,5719.0,71.25,71.26,71.12,71.18,5719.0
2015-08-31 14:40:00,71.16,71.19,71.11,71.18,6977.0,71.16,71.19,71.11,71.18,6977.0
2015-08-31 14:45:00,71.14,71.17,71.01,71.02,18750.0,71.14,71.17,71.01,71.02,18750.0
2015-08-31 14:50:00,71.0,71.01,70.85,70.94,9400.0,71.0,71.01,70.85,70.94,9400.0
2015-08-31 14:55:00,70.89,71.0,70.85,70.88,8102.0,70.89,71.0,70.85,70.88,8102.0
2015-08-31 15:00:00,70.87,71.03,70.86,70.95,13931.0,70.87,71.03,70.86,70.95,13931.0
2015-08-31 15:05:00,70.96,71.12,70.96,71.04,11688.0,70.96,71.12,70.96,71.04,11688.0
2015-08-31 15:10:00,71.01,71.17,71.0,71.1,9400.0,71.01,71.17,71.0,71.1,9400.0
2015-08-31 15:15:00,71.09,71.13,71.06,71.12,19813.0,71.09,71.13,71.06,71.12,19813.0
2015-08-31 15:20:00,71.11,71.17,71.01,71.15,19332.0,71.11,71.17,71.01,71.15,19332.0
2015-08-31 15:25:00,71.14,71.14,70.84,70.86,9935.0,71.14,71.14,70.84,70.86,9935.0
2015-08-31 15:30:00,70.86,71.19,70.86,71.14,12398.0,70.86,71.19,70.86,71.14,12398.0
2015-08-31 15:35:00,71.15,71.17,71.06,71.07,10950.0,71.15,71.17,71.06,71.07,10950.0
2015-08-31 15:40:00,71.04,71.25,71.04,71.21,11615.0,71.04,71.25,71.04,71.21,11615.0
2015-08-31 15:45:00,71.22,71.23,71.09,71.19,28677.0,71.22,71.23,71.09,71.19,28677.0
2015-08-31 15:50:00,71.19,71.25,71.16,71.2,31533.0,71.19,71.25,71.16,71.2,31533.0
2015-08-31 15:55:00,71.2,71.22,70.91,71.0,41470.0,71.2,71.22,70.91,71.0,41470.0
2015-09-01 09:30:00,69.59,69.8,69.3,69.42,14546.0,69.59,69.8,69.3,69.42,14546.0
2015-09-01 09:35:00,69.44,69.95,69.42,69.58,12640.0,69.44,69.95,69.42,69.58,12640.0
2015-09-01 09:40:00,69.47,70.32,69.26,70.31,22354.0,69.47,70.32,69.26,70.31,22354.0
2015-09-01 09:45:00,70.25,70.53,70.13,70.34,20941.0,70.25,70.53,70.13,70.34,20941.0
2015-09-01 09:50:00,70.34,70.82,70.09,70.11,15257.0,70.34,70.82,70.09,70.11,15257.0
2015-09-01 09:55:00,70.07,70.1,69.84,70.03,10695.0,70.07,70.1,69.84,70.03,10695.0
2015-09-01 10:00:00,69.94,70.0,69.59,69.96,31759.0,69.94,70.0,69.59,69.96,31759.0
2015-09-01 10:05:00,69.85,70.04,69.82,70.0,8656.0,69.85,70.04,69.82,70.0,8656.0
2015-09-01 10:10:00,70.0,70.13,69.87,69.96,5025.0,70.0,70.13,69.87,69.96,5025.0
2015-09-01 10:15:00,69.92,70.05,69.88,69.91,3506.0,69.92,70.05,69.88,69.91,3506.0
2015-09-01 10:20:00,69.91,70.04,69.85,70.03,5036.0,69.91,70.04,69.85,70.03,5036.0
2015-09-01 10:25:00,70.04,70.4,70.03,70.4,7218.0,70.04,70.4,70.03,70.4,7218.0
2015-09-01 10:30:00,70.34,70.57,70.21,70.57,9941.0,70.34,70.57,70.21,70.57,9941.0
2015-09-01 10:35:00,70.6,70.87,70.46,70.66,8301.0,70.6,70.87,70.46,70.66,8301.0
2015-09-01 10:40:00,70.69,70.69,70.48,70.51,13747.0,70.69,70.69,70.48,70.51,13747.0
2015-09-01 10:45:00,70.59,70.64,70.12,70.37,15075.0,70.59,70.64,70.12,70.37,15075.0
2015-09-01 10:50:00,70.33,70.33,70.15,70.26,8820.0,70.33,70.33,70.15,70.26,8820.0
2015-09-01 10:55:00,70.25,70.41,70.16,70.41,9789.0,70.25,70.41,70.16,70.41,9789.0
2015-09-01 11:00:00,70.41,70.47,70.18,70.18,12618.0,70.41,70.47,70.18,70.18,12618.0
2015-09-01 11:05:00,70.23,70.35,70.17,70.34,15150.0,70.23,70.35,70.17,70.34,15150.0
2015-09-01 11:10:00,70.32,70.41,70.23,70.34,12700.0,70.32,70.41,70.23,70.34,12700.0
2015-09-01 11:15:00,70.3,70.49,70.17,70.34,14214.0,70.3,70.49,70.17,70.34,14214.0
2015-09-01 11:20:00,70.31,70.43,70.24,70.4,13852.0,70.31,70.43,70.24,70.4,13852.0
2015-09-01 11:25:00,70.33,70.36,70.24,70.27,15274.0,70.33,70.36,70.24,70.27,15274.0
2015-09-01 11:30:00,70.3,70.57,70.21,70.47,17301.0,70.3,70.57,70.21,70.47,17301.0
2015-09-01 11:35:00,70.47,70.5,70.31,70.38,9200.0,70.47,70.5,70.31,70.38,9200.0
2015-09-01 11:40:00,70.32,70.32,70.18,70.22,17771.0,70.32,70.32,70.18,70.22,17771.0
2015-09-01 11:45:00,70.24,70.26,70.15,70.22,14778.0,70.24,70.26,70.15,70.22,14778.0
2015-09-01 11:50:00,70.18,70.43,70.18,70.31,24875.0,70.18,70.43,70.18,70.31,24875.0
2015-09-01 11:55:00,70.34,70.38,70.04,70.05,9498.0,70.34,70.38,70.04,70.05,9498.0
2015-09-01 12:00:00,70.06,70.16,69.97,70.16,27698.0,70.06,70.16,69.97,70.16,27698.0
2015-09-01 12:05:00,70.14,70.14,69.98,70.05,10739.0,70.14,70.14,69.98,70.05,10739.0
2015-09-01 12:10:00,70.04,70.07,69.98,70.01,11758.0,70.04,70.07,69.98,70.01,11758.0
2015-09-01 12:15:00,70.01,70.07,69.96,70.03,13852.0,70.01,70.07,69.96,70.03,13852.0
2015-09-01 12:20:00,70.02,70.02,69.84,69.9,9143.0,70.02,70.02,69.84,69.9,9143.0
2015-09-01 12:25:00,69.89,69.9,69.79,69.85,6413.0,69.89,69.9,69.79,69.85,6413.0
2015-09-01 12:30:00,69.85,70.01,69.81,70.01,11548.0,69.85,70.01,69.81,70.01,11548.0
2015-09-01 12:35:00,70.02,70.03,69.93,69.99,4200.0,70.02,70.03,69.93,69.99,4200.0
2015-09-01 12:40:00,70.02,70.04,69.82,69.91,11403.0,70.02,70.04,69.82,69.91,11403.0
2015-09-01 12:45:00,69.97,70.01,69.9,69.98,20901.0,69.97,70.01,69.9,69.98,20901.0
2015-09-01 12:50:00,69.98,70.0,69.77,69.97,19353.0,69.98,70.0,69.77,69.97,19353.0
2015-09-01 12:55:00,69.97,70.02,69.8,69.82,26358.0,69.97,70.02,69.8,69.82,26358.0
2015-09-01 13:00:00,69.83,69.95,69.81,69.93,15256.0,69.83,69.95,69.81,69.93,15256.0
2015-09-01 13:05:00,69.91,69.96,69.45,69.45,13924.0,69.91,69.96,69.45,69.45,13924.0
2015-09-01 13:10:00,69.43,69.56,69.21,69.3,21088.0,69.43,69.56,69.21,69.3,21088.0
2015-09-01 13:15:00,69.35,69.56,69.27,69.49,16182.0,69.35,69.56,69.27,69.49,16182.0
2015-09-01 13:20:00,69.45,69.46,69.31,69.37,7700.0,69.45,69.46,69.31,69.37,7700.0
2015-09-01 13:25:00,69.36,69.6,69.33,69.5,16021.0,69.36,69.6,69.33,69.5,16021.0
2015-09-01 13:30:00,69.49,69.57,69.42,69.42,15134.0,69.49,69.57,69.42,69.42,15134.0
2015-09-01 13:35:00,69.46,69.49,69.22,69.24,11203.0,69.46,69.49,69.22,69.24,11203.0
2015-09-01 13:40:00,69.27,69.47,69.12,69.46,11505.0,69.27,69.47,69.12,69.46,11505.0
2015-09-01 13:45:00,69.47,69.51,69.43,69.51,3400.0,69.47,69.51,69.43,69.51,3400.0
2015-09-01 13:50:00,69.51,69.65,69.48,69.62,7340.0,69.51,69.65,69.48,69.62,7340.0
2015-09-01 13:55:00,69.6,69.64,69.49,69.53,8906.0,69.6,69.64,69.49,69.53,8906.0
2015-09-01 14:00:00,69.53,69.53,69.38,69.46,12519.0,69.53,69.53,69.38,69.46,12519.0
2015-09-01 14:05:00,69.43,69.48,69.11,69.16,7416.0,69.43,69.48,69.11,69.16,7416.0
2015-09-01 14:10:00,69.15,69.18,69.03,69.13,6926.0,69.15,69.18,69.03,69.13,6926.0
2015-09-01 14:15:00,69.1,69.1,68.99,69.0,17340.0,69.1,69.1,68.99,69.0,17340.0
2015-09-01 14:20:00,69.01,69.25,69.0,69.23,7211.0,69.01,69.25,69.0,69.23,7211.0
2015-09-01 14:25:00,69.26,69.28,69.08,69.08,4492.0,69.26,69.28,69.08,69.08,4492.0
2015-09-01 14:30:00,69.02,69.46,69.02,69.37,8101.0,69.02,69.46,69.02,69.37,8101.0
2015-09-01 14:35:00,69.35,69.48,69.24,69.48,4950.0,69.35,69.48,69.24,69.48,4950.0
2015-09-01 14:40:00,69.47,69.49,69.13,69.31,32553.0,69.47,69.49,69.13,69.31,32553.0
2015-09-01 14:45:00,69.32,69.46,69.3,69.3,9217.0,69.32,69.46,69.3,69.3,9217.0
2015-09-01 14:50:00,69.3,69.49,69.19,69.19,11873.0,69.3,69.49,69.19,69.19,11873.0
2015-09-01 14:55:00,69.22,69.4,68.99,69.0,35854.0,69.22,69.4,68.99,69.0,35854.0
2015-09-01 15:00:00,69.05,69.18,69.0,69.0,29787.0,69.05,69.18,69.0,69.0,29787.0
2015-09-01 15:05:00,69.0,69.12,68.98,69.08,12168.0,69.0,69.12,68.98,69.08,12168.0
2015-09-01 15:10:00,69.07,69.17,68.99,69.09,16797.0,69.07,69.17,68.99,69.09,16797.0
2015-09-01 15:15:00,69.07,69.21,68.99,69.01,14839.0,69.07,69.21,68.99,69.01,14839.0
2015-09-01 15:20:00,68.99,69.33,68.99,69.2,23653.0,68.99,69.33,68.99,69.2,23653.0
2015-09-01 15:25:00,69.21,69.21,68.94,68.95,17468.0,69.21,69.21,68.94,68.95,17468.0
2015-09-01 15:30:00,68.95,69.0,68.85,68.88,20528.0,68.95,69.0,68.85,68.88,20528.0
2015-09-01 15:35:00,68.87,68.89,68.65,68.74,19345.0,68.87,68.89,68.65,68.74,19345.0
2015-09-01 15:40:00,68.75,68.87,68.69,68.87,30054.0,68.75,68.87,68.69,68.87,30054.0
2015-09-01 15:45:00,68.83,69.0,68.67,68.81,37298.0,68.83,69.0,68.67,68.81,37298.0
2015-09-01 15:50:00,68.81,68.95,68.73,68.81,30937.0,68.81,68.95,68.73,68.81,30937.0
2015-09-01 15:55:00,68.81,69.0,68.76,68.89,82490.0,68.81,69.0,68.76,68.89,82490.0
2015-09-02 09:30:00,69.31,69.31,69.31,69.31,0.0,69.31,69.31,69.31,69.31,0.0
2015-09-02 09:35:00,69.57,69.57,68.73,69.01,27099.0,69.57,69.57,68.73,69.01,27099.0
2015-09-02 09:40:00,69.2,69.22,68.55,68.89,17229.0,69.2,69.22,68.55,68.89,17229.0
2015-09-02 09:45:00,68.9,69.0,68.78,68.92,34007.0,68.9,69.0,68.78,68.92,34007.0
2015-09-02 09:50:00,68.89,69.08,68.65,68.65,24013.0,68.89,69.08,68.65,68.65,24013.0
2015-09-02 09:55:00,68.7,68.75,68.35,68.35,16442.0,68.7,68.75,68.35,68.35,16442.0
2015-09-02 10:00:00,68.49,68.87,68.43,68.87,39204.0,68.49,68.87,68.43,68.87,39204.0
2015-09-02 10:05:00,68.92,69.19,68.88,69.18,24005.0,68.92,69.19,68.88,69.18,24005.0
2015-09-02 10:10:00,69.16,69.3,68.96,69.05,23420.0,69.16,69.3,68.96,69.05,23420.0
2015-09-02 10:15:00,69.0,69.11,68.66,68.66,18034.0,69.0,69.11,68.66,68.66,18034.0
2015-09-02 10:20:00,68.7,68.84,68.51,68.78,13400.0,68.7,68.84,68.51,68.78,13400.0
2015-09-02 10:25:00,68.83,69.0,68.64,68.7,10700.0,68.83,69.0,68.64,68.7,10700.0
2015-09-02 10:30:00,68.64,68.72,68.45,68.71,16674.0,68.64,68.72,68.45,68.71,16674.0
2015-09-02 10:35:00,68.68,68.83,68.52,68.72,10132.0,68.68,68.83,68.52,68.72,10132.0
2015-09-02 10:40:00,68.74,68.9,68.68,68.69,12050.0,68.74,68.9,68.68,68.69,12050.0
2015-09-02 10:45:00,68.59,68.7,68.24,68.32,16261.0,68.59,68.7,68.24,68.32,16261.0
2015-09-02 10:50:00,68.34,68.44,68.15,68.25,12126.0,68.34,68.44,68.15,68.25,12126.0
2015-09-02 10:55:00,68.29,68.52,68.15,68.46,11875.0,68.29,68.52,68.15,68.46,11875.0
2015-09-02 11:00:00,68.36,68.48,68.26,68.26,13270.0,68.36,68.48,68.26,68.26,13270.0
2015-09-02 11:05:00,68.25,68.45,68.21,68.27,15156.0,68.25,68.45,68.21,68.27,15156.0
2015-09-02 11:10:00,68.25,68.39,68.2,68.27,9550.0,68.25,68.39,68.2,68.27,9550.0
2015-09-02 11:15:00,68.26,68.51,68.15,68.38,12560.0,68.26,68.51,68.15,68.38,12560.0
2015-09-02 11:20:00,68.37,68.46,68.21,68.45,9500.0,68.37,68.46,68.21,68.45,9500.0
2015-09-02 11:25:00,68.49,68.52,68.39,68.43,21550.0,68.49,68.52,68.39,68.43,21550.0
2015-09-02 11:30:00,68.48,68.63,68.35,68.54,21598.0,68.48,68.63,68.35,68.54,21598.0
2015-09-02 11:35:00,68.5,68.52,68.1,68.23,31391.0,68.5,68.52,68.1,68.23,31391.0
2015-09-02 11:40:00,68.28,68.35,68.09,68.35,9803.0,68.28,68.35,68.09,68.35,9803.0
2015-09-02 11:45:00,68.33,68.37,68.12,68.12,8650.0,68.33,68.37,68.12,68.12,8650.0
2015-09-02 11:50:00,68.07,68.07,67.86,67.95,23812.0,68.07,68.07,67.86,67.95,23812.0
2015-09-02 11:55:00,67.96,68.08,67.85,68.08,16700.0,67.96,68.08,67.85,68.08,16700.0
2015-09-02 12:00:00,68.08,68.11,67.94,68.03,15776.0,68.08,68.11,67.94,68.03,15776.0
2015-09-02 12:05:00,68.01,68.13,67.92,68.01,12434.0,68.01,68.13,67.92,68.01,12434.0
2015-09-02 12:10:00,67.98,68.13,67.97,68.13,11692.0,67.98,68.13,67.97,68.13,11692.0
2015-09-02 12:15:00,68.1,68.11,67.97,68.05,11554.0,68.1,68.11,67.97,68.05,11554.0
2015-09-02 12:20:00,68.06,68.29,68.03,68.25,9925.0,68.06,68.29,68.03,68.25,9925.0
2015-09-02 12:25:00,68.31,68.33,68.21,68.31,19698.0,68.31,68.33,68.21,68.31,19698.0
2015-09-02 12:30:00,68.29,68.48,68.24,68.39,12513.0,68.29,68.48,68.24,68.39,12513.0
2015-09-02 12:35:00,68.4,68.72,68.33,68.6,31646.0,68.4,68.72,68.33,68.6,31646.0
2015-09-02 12:40:00,68.64,68.73,68.55,68.66,6451.0,68.64,68.73,68.55,68.66,6451.0
2015-09-02 12:45:00,68.66,68.8,68.58,68.8,8025.0,68.66,68.8,68.58,68.8,8025.0
2015-09-02 12:50:00,68.84,68.84,68.6,68.63,15069.0,68.84,68.84,68.6,68.63,15069.0
2015-09-02 12:55:00,68.66,68.81,68.56,68.74,24624.0,68.66,68.81,68.56,68.74,24624.0
2015-09-02 13:00:00,68.78,68.8,68.59,68.63,6200.0,68.78,68.8,68.59,68.63,6200.0
2015-09-02 13:05:00,68.67,68.81,68.62,68.76,6600.0,68.67,68.81,68.62,68.76,6600.0
2015-09-02 13:10:00,68.82,69.26,68.82,69.19,38118.0,68.82,69.26,68.82,69.19,38118.0
2015-09-02 13:15:00,69.18,69.41,69.12,69.34,78714.0,69.18,69.41,69.12,69.34,78714.0
2015-09-02 13:20:00,69.32,69.48,69.29,69.29,16000.0,69.32,69.48,69.29,69.29,16000.0
2015-09-02 13:25:00,69.35,69.51,69.29,69.41,20540.0,69.35,69.51,69.29,69.41,20540.0
2015-09-02 13:30:00,69.47,69.49,69.31,69.31,12376.0,69.47,69.49,69.31,69.31,12376.0
2015-09-02 13:35:00,69.35,69.42,69.22,69.23,10375.0,69.35,69.42,69.22,69.23,10375.0
2015-09-02 13:40:00,69.27,69.44,69.25,69.34,13823.0,69.27,69.44,69.25,69.34,13823.0
2015-09-02 13:45:00,69.39,69.47,69.29,69.36,11900.0,69.39,69.47,69.29,69.36,11900.0
2015-09-02 13:50:00,69.35,69.4,69.22,69.4,9175.0,69.35,69.4,69.22,69.4,9175.0
2015-09-02 13:55:00,69.41,69.43,69.36,69.36,9416.0,69.41,69.43,69.36,69.36,9416.0
2015-09-02 14:00:00,69.36,69.5,69.26,69.37,10378.0,69.36,69.5,69.26,69.37,10378.0
2015-09-02 14:05:00,69.4,69.56,69.39,69.43,12876.0,69.4,69.56,69.39,69.43,12876.0
2015-09-02 14:10:00,69.48,69.55,69.39,69.48,14901.0,69.48,69.55,69.39,69.48,14901.0
2015-09-02 14:15:00,69.48,69.7,69.44,69.62,8282.0,69.48,69.7,69.44,69.62,8282.0
2015-09-02 14:20:00,69.61,69.75,69.6,69.75,7953.0,69.61,69.75,69.6,69.75,7953.0
2015-09-02 14:25:00,69.81,69.89,69.71,69.73,8181.0,69.81,69.89,69.71,69.73,8181.0
2015-09-02 14:30:00,69.71,69.71,69.43,69.53,22127.0,69.71,69.71,69.43,69.53,22127.0
2015-09-02 14:35:00,69.55,69.56,69.22,69.22,10546.0,69.55,69.56,69.22,69.22,10546.0
2015-09-02 14:40:00,69.28,69.3,69.13,69.16,14078.0,69.28,69.3,69.13,69.16,14078.0
2015-09-02 14:45:00,69.16,69.24,69.08,69.23,17048.0,69.16,69.24,69.08,69.23,17048.0
2015-09-02 14:50:00,69.23,69.29,69.17,69.24,29210.0,69.23,69.29,69.17,69.24,29210.0
2015-09-02 14:55:00,69.23,69.3,69.17,69.29,13638.0,69.23,69.3,69.17,69.29,13638.0
2015-09-02 15:00:00,69.27,69.57,69.23,69.51,27100.0,69.27,69.57,69.23,69.51,27100.0
2015-09-02 15:05:00,69.51,69.54,69.33,69.33,16675.0,69.51,69.54,69.33,69.33,16675.0
2015-09-02 15:10:00,69.35,69.45,69.27,69.31,21686.0,69.35,69.45,69.27,69.31,21686.0
2015-09-02 15:15:00,69.28,69.36,69.19,69.32,11687.0,69.28,69.36,69.19,69.32,11687.0
2015-09-02 15:20:00,69.35,69.42,69.27,69.28,21249.0,69.35,69.42,69.27,69.28,21249.0
2015-09-02 15:25:00,69.29,69.52,69.28,69.46,25100.0,69.29,69.52,69.28,69.46,25100.0
2015-09-02 15:30:00,69.45,69.54,69.43,69.5,23085.0,69.45,69.54,69.43,69.5,23085.0
2015-09-02 15:35:00,69.52,69.6,69.49,69.5,41657.0,69.52,69.6,69.49,69.5,41657.0
2015-09-02 15:40:00,69.51,69.63,69.47,69.61,27083.0,69.51,69.63,69.47,69.61,27083.0
2015-09-02 15:45:00,69.63,69.79,69.58,69.59,53989.0,69.63,69.79,69.58,69.59,53989.0
2015-09-02 15:50:00,69.6,69.87,69.59,69.83,52013.0,69.6,69.87,69.59,69.83,52013.0
2015-09-02 15:55:00,69.83,69.96,69.79,69.94,114014.0,69.83,69.96,69.79,69.94,114014.0
2015-09-03 09:30:00,70.34,70.79,70.07,70.75,42413.0,70.34,70.79,70.07,70.75,42413.0
2015-09-03 09:35:00,70.66,71.05,70.66,71.02,42456.0,70.66,71.05,70.66,71.02,42456.0
2015-09-03 09:40:00,70.85,71.13,70.84,71.02,54393.0,70.85,71.13,70.84,71.02,54393.0
2015-09-03 09:45:00,71.0,71.16,70.93,70.99,28379.0,71.0,71.16,70.93,70.99,28379.0
2015-09-03 09:50:00,71.07,71.08,70.99,71.0,12210.0,71.07,71.08,70.99,71.0,12210.0
2015-09-03 09:55:00,71.01,71.14,70.95,71.04,77373.0,71.01,71.14,70.95,71.04,77373.0
2015-09-03 10:00:00,71.07,71.19,70.96,71.04,17153.0,71.07,71.19,70.96,71.04,17153.0
2015-09-03 10:05:00,71.06,71.2,70.97,71.2,12143.0,71.06,71.2,70.97,71.2,12143.0
2015-09-03 10:10:00,71.17,71.31,71.16,71.31,7568.0,71.17,71.31,71.16,71.31,7568.0
2015-09-03 10:15:00,71.35,71.48,71.21,71.46,23345.0,71.35,71.48,71.21,71.46,23345.0
2015-09-03 10:20:00,71.49,71.52,71.37,71.52,59533.0,71.49,71.52,71.37,71.52,59533.0
2015-09-03 10:25:00,71.6,71.77,71.6,71.77,8716.0,71.6,71.77,71.6,71.77,8716.0
2015-09-03 10:30:00,71.77,71.77,71.63,71.67,6904.0,71.77,71.77,71.63,71.67,6904.0
2015-09-03 10:35:00,71.69,71.83,71.68,71.73,10672.0,71.69,71.83,71.68,71.73,10672.0
2015-09-03 10:40:00,71.73,71.79,71.63,71.75,15384.0,71.73,71.79,71.63,71.75,15384.0
2015-09-03 10:45:00,71.76,71.76,71.4,71.71,13034.0,71.76,71.76,71.4,71.71,13034.0
2015-09-03 10:50:00,71.72,71.93,71.68,71.82,14797.0,71.72,71.93,71.68,71.82,14797.0
2015-09-03 10:55:00,71.86,71.92,71.78,71.8,12995.0,71.86,71.92,71.78,71.8,12995.0
2015-09-03 11:00:00,71.79,71.8,71.41,71.58,10753.0,71.79,71.8,71.41,71.58,10753.0
2015-09-03 11:05:00,71.58,71.63,71.5,71.6,13000.0,71.58,71.63,71.5,71.6,13000.0
2015-09-03 11:10:00,71.63,71.63,71.38,71.38,7550.0,71.63,71.63,71.38,71.38,7550.0
2015-09-03 11:15:00,71.43,71.45,71.24,71.37,72898.0,71.43,71.45,71.24,71.37,72898.0
2015-09-03 11:20:00,71.37,71.37,71.24,71.25,2750.0,71.37,71.37,71.24,71.25,2750.0
2015-09-03 11:25:00,71.27,71.34,71.23,71.27,8822.0,71.27,71.34,71.23,71.27,8822.0
2015-09-03 11:30:00,71.32,71.32,71.24,71.24,3630.0,71.32,71.32,71.24,71.24,3630.0
2015-09-03 11:35:00,71.29,71.32,71.18,71.26,3854.0,71.29,71.32,71.18,71.26,3854.0
2015-09-03 11:40:00,71.29,71.37,71.27,71.28,3599.0,71.29,71.37,71.27,71.28,3599.0
2015-09-03 11:45:00,71.29,71.35,71.14,71.14,4600.0,71.29,71.35,71.14,71.14,4600.0
2015-09-03 11:50:00,71.17,71.33,71.15,71.31,10108.0,71.17,71.33,71.15,71.31,10108.0
2015-09-03 11:55:00,71.3,71.36,71.22,71.36,2300.0,71.3,71.36,71.22,71.36,2300.0
2015-09-03 12:00:00,71.34,71.34,71.23,71.33,3287.0,71.34,71.34,71.23,71.33,3287.0
2015-09-03 12:05:00,71.33,71.4,71.29,71.37,3500.0,71.33,71.4,71.29,71.37,3500.0
2015-09-03 12:10:00,71.34,71.36,71.23,71.3,5551.0,71.34,71.36,71.23,71.3,5551.0
2015-09-03 12:15:00,71.32,71.39,71.32,71.33,2600.0,71.32,71.39,71.32,71.33,2600.0
2015-09-03 12:20:00,71.39,71.5,71.37,71.47,10024.0,71.39,71.5,71.37,71.47,10024.0
2015-09-03 12:25:00,71.5,71.66,71.42,71.63,57119.0,71.5,71.66,71.42,71.63,57119.0
2015-09-03 12:30:00,71.68,71.69,71.4,71.45,17042.0,71.68,71.69,71.4,71.45,17042.0
2015-09-03 12:35:00,71.42,71.43,71.22,71.22,4720.0,71.42,71.43,71.22,71.22,4720.0
2015-09-03 12:40:00,71.2,71.29,71.12,71.29,9160.0,71.2,71.29,71.12,71.29,9160.0
2015-09-03 12:45:00,71.3,71.36,71.27,71.29,7743.0,71.3,71.36,71.27,71.29,7743.0
2015-09-03 12:50:00,71.29,71.36,71.17,71.36,6691.0,71.29,71.36,71.17,71.36,6691.0
2015-09-03 12:55:00,71.34,71.37,71.14,71.14,7348.0,71.34,71.37,71.14,71.14,7348.0
2015-09-03 13:00:00,71.09,71.27,71.05,71.21,9650.0,71.09,71.27,71.05,71.21,9650.0
2015-09-03 13:05:00,71.22,71.24,70.86,70.86,17489.0,71.22,71.24,70.86,70.86,17489.0
2015-09-03 13:10:00,70.86,70.92,70.81,70.9,3550.0,70.86,70.92,70.81,70.9,3550.0
2015-09-03 13:15:00,70.9,70.95,70.85,70.94,2000.0,70.9,70.95,70.85,70.94,2000.0
2015-09-03 13:20:00,70.9,70.94,70.87,70.94,4100.0,70.9,70.94,70.87,70.94,4100.0
2015-09-03 13:25:00,70.97,71.09,70.93,70.98,15563.0,70.97,71.09,70.93,70.98,15563.0
2015-09-03 13:30:00,71.01,71.04,70.93,70.97,7100.0,71.01,71.04,70.93,70.97,7100.0
2015-09-03 13:35:00,70.97,71.02,70.92,70.97,9170.0,70.97,71.02,70.92,70.97,9170.0
2015-09-03 13:40:00,70.97,70.99,70.91,70.93,14340.0,70.97,70.99,70.91,70.93,14340.0
2015-09-03 13:45:00,70.93,71.14,70.91,71.02,19300.0,70.93,71.14,70.91,71.02,19300.0
2015-09-03 13:50:00,71.03,71.1,70.9,71.08,31948.0,71.03,71.1,70.9,71.08,31948.0
2015-09-03 13:55:00,71.02,71.04,70.79,70.79,8894.0,71.02,71.04,70.79,70.79,8894.0
2015-09-03 14:00:00,70.8,70.8,70.62,70.7,5719.0,70.8,70.8,70.62,70.7,5719.0
2015-09-03 14:05:00,70.73,70.83,70.72,70.73,8715.0,70.73,70.83,70.72,70.73,8715.0
2015-09-03 14:10:00,70.7,70.81,70.62,70.69,11185.0,70.7,70.81,70.62,70.69,11185.0
2015-09-03 14:15:00,70.67,70.84,70.66,70.8,35860.0,70.67,70.84,70.66,70.8,35860.0
2015-09-03 14:20:00,70.79,70.82,70.64,70.72,5700.0,70.79,70.82,70.64,70.72,5700.0
2015-09-03 14:25:00,70.76,70.79,70.69,70.77,3900.0,70.76,70.79,70.69,70.77,3900.0
2015-09-03 14:30:00,70.79,71.01,70.79,70.97,11048.0,70.79,71.01,70.79,70.97,11048.0
2015-09-03 14:35:00,70.96,71.24,70.9,71.24,10754.0,70.96,71.24,70.9,71.24,10754.0
2015-09-03 14:40:00,71.22,71.23,71.12,71.19,18079.0,71.22,71.23,71.12,71.19,18079.0
2015-09-03 14:45:00,71.19,71.2,71.08,71.11,6392.0,71.19,71.2,71.08,71.11,6392.0
2015-09-03 14:50:00,71.09,71.1,70.96,70.98,5520.0,71.09,71.1,70.96,70.98,5520.0
2015-09-03 14:55:00,71.02,71.02,70.83,71.02,6287.0,71.02,71.02,70.83,71.02,6287.0
2015-09-03 15:00:00,70.98,71.03,70.95,71.0,6065.0,70.98,71.03,70.95,71.0,6065.0
2015-09-03 15:05:00,70.98,71.02,70.7,70.73,9301.0,70.98,71.02,70.7,70.73,9301.0
2015-09-03 15:10:00,70.76,70.92,70.74,70.88,6200.0,70.76,70.92,70.74,70.88,6200.0
2015-09-03 15:15:00,70.91,70.92,70.82,70.82,5903.0,70.91,70.92,70.82,70.82,5903.0
2015-09-03 15:20:00,70.79,70.87,70.75,70.75,9004.0,70.79,70.87,70.75,70.75,9004.0
2015-09-03 15:25:00,70.73,70.85,70.67,70.82,14800.0,70.73,70.85,70.67,70.82,14800.0
2015-09-03 15:30:00,70.82,70.96,70.79,70.95,24962.0,70.82,70.96,70.79,70.95,24962.0
2015-09-03 15:35:00,70.97,70.98,70.76,70.89,23693.0,70.97,70.98,70.76,70.89,23693.0
2015-09-03 15:40:00,70.9,71.08,70.82,71.08,31044.0,70.9,71.08,70.82,71.08,31044.0
2015-09-03 15:45:00,71.06,71.34,71.06,71.24,62941.0,71.06,71.34,71.06,71.24,62941.0
2015-09-03 15:50:00,71.22,71.39,71.19,71.39,54133.0,71.22,71.39,71.19,71.39,54133.0
2015-09-03 15:55:00,71.39,71.4,71.22,71.24,79030.0,71.39,71.4,71.22,71.24,79030.0
2015-09-04 09:30:00,70.21,70.32,69.92,70.16,5624.0,70.21,70.32,69.92,70.16,5624.0
2015-09-04 09:35:00,70.0,70.39,69.78,70.2,22585.0,70.0,70.39,69.78,70.2,22585.0
2015-09-04 09:40:00,70.29,70.56,70.14,70.55,49545.0,70.29,70.56,70.14,70.55,49545.0
2015-09-04 09:45:00,70.6,70.6,70.44,70.6,70964.0,70.6,70.6,70.44,70.6,70964.0
2015-09-04 09:50:00,70.53,70.53,70.14,70.14,23339.0,70.53,70.53,70.14,70.14,23339.0
2015-09-04 09:55:00,70.16,70.42,70.16,70.38,4667.0,70.16,70.42,70.16,70.38,4667.0
2015-09-04 10:00:00,70.4,70.41,70.07,70.13,10368.0,70.4,70.41,70.07,70.13,10368.0
2015-09-04 10:05:00,70.12,70.34,69.95,70.34,29567.0,70.12,70.34,69.95,70.34,29567.0
2015-09-04 10:10:00,70.39,70.5,70.18,70.19,3300.0,70.39,70.5,70.18,70.19,3300.0
2015-09-04 10:15:00,70.18,70.35,70.11,70.15,3800.0,70.18,70.35,70.11,70.15,3800.0
2015-09-04 10:20:00,70.23,70.43,70.19,70.37,4779.0,70.23,70.43,70.19,70.37,4779.0
2015-09-04 10:25:00,70.29,70.55,70.29,70.55,21528.0,70.29,70.55,70.29,70.55,21528.0
2015-09-04 10:30:00,70.55,70.75,70.53,70.56,17813.0,70.55,70.75,70.53,70.56,17813.0
2015-09-04 10:35:00,70.51,70.54,70.37,70.54,4828.0,70.51,70.54,70.37,70.54,4828.0
2015-09-04 10:40:00,70.57,70.59,70.19,70.28,9549.0,70.57,70.59,70.19,70.28,9549.0
2015-09-04 10:45:00,70.28,70.28,70.06,70.08,6700.0,70.28,70.28,70.06,70.08,6700.0
2015-09-04 10:50:00,70.12,70.26,70.12,70.25,3000.0,70.12,70.26,70.12,70.25,3000.0
2015-09-04 10:55:00,70.2,70.24,70.1,70.24,14791.0,70.2,70.24,70.1,70.24,14791.0
2015-09-04 11:00:00,70.25,70.35,70.12,70.12,17077.0,70.25,70.35,70.12,70.12,17077.0
2015-09-04 11:05:00,70.09,70.13,69.99,70.08,7476.0,70.09,70.13,69.99,70.08,7476.0
2015-09-04 11:10:00,70.09,70.16,69.9,70.14,6611.0,70.09,70.16,69.9,70.14,6611.0
2015-09-04 11:15:00,70.14,70.15,70.02,70.05,4886.0,70.14,70.15,70.02,70.05,4886.0
2015-09-04 11:20:00,69.95,70.0,69.89,69.98,4850.0,69.95,70.0,69.89,69.98,4850.0
2015-09-04 11:25:00,70.0,70.04,69.94,70.04,2240.0,70.0,70.04,69.94,70.04,2240.0
2015-09-04 11:30:00,69.97,70.04,69.84,70.04,62430.0,69.97,70.04,69.84,70.04,62430.0
2015-09-04 11:35:00,69.97,70.05,69.88,69.88,3000.0,69.97,70.05,69.88,69.88,3000.0
2015-09-04 11:40:00,69.89,70.07,69.88,70.07,1700.0,69.89,70.07,69.88,70.07,1700.0
2015-09-04 11:45:00,70.06,70.18,70.06,70.18,1813.0,70.06,70.18,70.06,70.18,1813.0
2015-09-04 11:50:00,70.16,70.33,70.13,70.33,55766.0,70.16,70.33,70.13,70.33,55766.0
2015-09-04 11:55:00,70.3,70.5,70.3,70.45,8745.0,70.3,70.5,70.3,70.45,8745.0
2015-09-04 12:00:00,70.36,70.42,70.33,70.42,1208.0,70.36,70.42,70.33,70.42,1208.0
2015-09-04 12:05:00,70.32,70.47,70.3,70.43,1818.0,70.32,70.47,70.3,70.43,1818.0
2015-09-04 12:10:00,70.48,70.48,70.24,70.25,2204.0,70.48,70.48,70.24,70.25,2204.0
2015-09-04 12:15:00,70.24,70.38,70.24,70.3,2100.0,70.24,70.38,70.24,70.3,2100.0
2015-09-04 12:20:00,70.25,70.28,70.15,70.19,5412.0,70.25,70.28,70.15,70.19,5412.0
2015-09-04 12:25:00,70.22,70.23,70.16,70.19,1200.0,70.22,70.23,70.16,70.19,1200.0
2015-09-04 12:30:00,70.14,70.15,70.12,70.14,8300.0,70.14,70.15,70.12,70.14,8300.0
2015-09-04 12:35:00,70.12,70.19,70.09,70.13,4445.0,70.12,70.19,70.09,70.13,4445.0
2015-09-04 12:40:00,70.1,70.13,70.04,70.05,6740.0,70.1,70.13,70.04,70.05,6740.0
2015-09-04 12:45:00,70.0,70.06,69.99,69.99,3813.0,70.0,70.06,69.99,69.99,3813.0
2015-09-04 12:50:00,69.95,69.95,69.77,69.78,5632.0,69.95,69.95,69.77,69.78,5632.0
2015-09-04 12:55:00,69.74,69.75,69.61,69.61,7400.0,69.74,69.75,69.61,69.61,7400.0
2015-09-04 13:00:00,69.64,69.7,69.56,69.61,3600.0,69.64,69.7,69.56,69.61,3600.0
2015-09-04 13:05:00,69.6,69.72,69.56,69.72,5046.0,69.6,69.72,69.56,69.72,5046.0
2015-09-04 13:10:00,69.65,69.73,69.51,69.52,3314.0,69.65,69.73,69.51,69.52,3314.0
2015-09-04 13:15:00,69.52,69.67,69.52,69.63,1307.0,69.52,69.67,69.52,69.63,1307.0
2015-09-04 13:20:00,69.57,69.57,69.46,69.54,52604.0,69.57,69.57,69.46,69.54,52604.0
2015-09-04 13:25:00,69.55,69.82,69.55,69.82,3409.0,69.55,69.82,69.55,69.82,3409.0
2015-09-04 13:30:00,69.77,69.97,69.71,69.96,4400.0,69.77,69.97,69.71,69.96,4400.0
2015-09-04 13:35:00,69.92,69.96,69.85,69.9,1700.0,69.92,69.96,69.85,69.9,1700.0
2015-09-04 13:40:00,69.85,69.89,69.68,69.7,1581.0,69.85,69.89,69.68,69.7,1581.0
2015-09-04 13:45:00,69.69,69.74,69.63,69.64,1400.0,69.69,69.74,69.63,69.64,1400.0
2015-09-04 13:50:00,69.65,69.75,69.62,69.65,5003.0,69.65,69.75,69.62,69.65,5003.0
2015-09-04 13:55:00,69.6,69.65,69.55,69.59,4400.0,69.6,69.65,69.55,69.59,4400.0
2015-09-04 14:00:00,69.58,69.62,69.52,69.52,3499.0,69.58,69.62,69.52,69.52,3499.0
2015-09-04 14:05:00,69.53,69.57,69.46,69.5,5564.0,69.53,69.57,69.46,69.5,5564.0
2015-09-04 14:10:00,69.49,69.51,69.36,69.39,5406.0,69.49,69.51,69.36,69.39,5406.0
2015-09-04 14:15:00,69.36,69.4,69.31,69.35,2042.0,69.36,69.4,69.31,69.35,2042.0
2015-09-04 14:20:00,69.33,69.41,69.25,69.29,4518.0,69.33,69.41,69.25,69.29,4518.0
2015-09-04 14:25:00,69.27,69.39,69.27,69.36,3300.0,69.27,69.39,69.27,69.36,3300.0
2015-09-04 14:30:00,69.36,69.38,69.3,69.34,4740.0,69.36,69.38,69.3,69.34,4740.0
2015-09-04 14:35:00,69.31,69.39,69.3,69.39,5800.0,69.31,69.39,69.3,69.39,5800.0
2015-09-04 14:40:00,69.38,69.56,69.38,69.56,14779.0,69.38,69.56,69.38,69.56,14779.0
2015-09-04 14:45:00,69.59,69.72,69.58,69.72,4511.0,69.59,69.72,69.58,69.72,4511.0
2015-09-04 14:50:00,69.7,69.75,69.62,69.62,3013.0,69.7,69.75,69.62,69.62,3013.0
2015-09-04 14:55:00,69.58,69.79,69.5,69.79,14116.0,69.58,69.79,69.5,69.79,14116.0
2015-09-04 15:00:00,69.77,69.8,69.68,69.68,8386.0,69.77,69.8,69.68,69.68,8386.0
2015-09-04 15:05:00,69.68,69.8,69.66,69.67,4700.0,69.68,69.8,69.66,69.67,4700.0
2015-09-04 15:10:00,69.68,69.7,69.53,69.6,5399.0,69.68,69.7,69.53,69.6,5399.0
2015-09-04 15:15:00,69.61,69.68,69.61,69.64,7973.0,69.61,69.68,69.61,69.64,7973.0
2015-09-04 15:20:00,69.63,69.69,69.6,69.66,4500.0,69.63,69.69,69.6,69.66,4500.0
2015-09-04 15:25:00,69.63,69.69,69.61,69.69,5400.0,69.63,69.69,69.61,69.69,5400.0
2015-09-04 15:30:00,69.69,69.93,69.69,69.9,66167.0,69.69,69.93,69.69,69.9,66167.0
2015-09-04 15:35:00,69.9,70.0,69.87,69.88,10500.0,69.9,70.0,69.87,69.88,10500.0
2015-09-04 15:40:00,69.86,69.94,69.85,69.91,9744.0,69.86,69.94,69.85,69.91,9744.0
2015-09-04 15:45:00,69.9,70.12,69.89,70.01,16759.0,69.9,70.12,69.89,70.01,16759.0
2015-09-04 15:50:00,70.01,70.03,69.93,69.99,30529.0,70.01,70.03,69.93,69.99,30529.0
2015-09-04 15:55:00,70.0,70.01,69.78,69.8,55781.0,70.0,70.01,69.78,69.8,55781.0
2015-09-08 09:30:00,70.74,71.02,70.74,70.75,2100.0,70.74,71.02,70.74,70.75,2100.0
2015-09-08 09:35:00,70.76,71.48,70.7,71.15,41960.0,70.76,71.48,70.7,71.15,41960.0
2015-09-08 09:40:00,71.15,71.68,71.15,71.42,10273.0,71.15,71.68,71.15,71.42,10273.0
2015-09-08 09:45:00,71.39,71.47,71.21,71.27,6300.0,71.39,71.47,71.21,71.27,6300.0
2015-09-08 09:50:00,71.3,71.39,71.1,71.16,4926.0,71.3,71.39,71.1,71.16,4926.0
2015-09-08 09:55:00,71.12,71.3,71.04,71.17,21742.0,71.12,71.3,71.04,71.17,21742.0
2015-09-08 10:00:00,71.25,71.28,70.87,71.1,8030.0,71.25,71.28,70.87,71.1,8030.0
2015-09-08 10:05:00,71.09,71.14,70.9,70.98,6036.0,71.09,71.14,70.9,70.98,6036.0
2015-09-08 10:10:00,70.91,71.09,70.88,70.88,6723.0,70.91,71.09,70.88,70.88,6723.0
2015-09-08 10:15:00,70.88,71.0,70.85,70.95,2400.0,70.88,71.0,70.85,70.95,2400.0
2015-09-08 10:20:00,70.9,70.9,70.77,70.87,6709.0,70.9,70.9,70.77,70.87,6709.0
2015-09-08 10:25:00,70.87,71.06,70.82,71.06,7367.0,70.87,71.06,70.82,71.06,7367.0
2015-09-08 10:30:00,71.08,71.09,70.95,71.02,11605.0,71.08,71.09,70.95,71.02,11605.0
2015-09-08 10:35:00,71.05,71.21,70.99,71.21,15303.0,71.05,71.21,70.99,71.21,15303.0
2015-09-08 10:40:00,71.19,71.23,70.89,70.89,9270.0,71.19,71.23,70.89,70.89,9270.0
2015-09-08 10:45:00,70.9,71.12,70.89,71.09,6600.0,70.9,71.12,70.89,71.09,6600.0
2015-09-08 10:50:00,71.09,71.2,71.0,71.12,11550.0,71.09,71.2,71.0,71.12,11550.0
2015-09-08 10:55:00,71.13,71.45,71.08,71.36,22846.0,71.13,71.45,71.08,71.36,22846.0
2015-09-08 11:00:00,71.36,71.37,71.07,71.07,6150.0,71.36,71.37,71.07,71.07,6150.0
2015-09-08 11:05:00,71.12,71.13,70.95,71.06,12795.0,71.12,71.13,70.95,71.06,12795.0
2015-09-08 11:10:00,71.08,71.24,71.02,71.1,50180.0,71.08,71.24,71.02,71.1,50180.0
2015-09-08 11:15:00,71.07,71.15,71.0,71.08,9979.0,71.07,71.15,71.0,71.08,9979.0
2015-09-08 11:20:00,70.97,71.28,70.97,71.28,2500.0,70.97,71.28,70.97,71.28,2500.0
2015-09-08 11:25:00,71.31,71.45,71.27,71.33,9416.0,71.31,71.45,71.27,71.33,9416.0
2015-09-08 11:30:00,71.3,71.4,71.29,71.37,9455.0,71.3,71.4,71.29,71.37,9455.0
2015-09-08 11:35:00,71.44,71.53,71.32,71.39,13279.0,71.44,71.53,71.32,71.39,13279.0
2015-09-08 11:40:00,71.39,71.44,71.31,71.44,4579.0,71.39,71.44,71.31,71.44,4579.0
2015-09-08 11:45:00,71.39,71.59,71.38,71.44,15470.0,71.39,71.59,71.38,71.44,15470.0
2015-09-08 11:50:00,71.52,71.53,71.41,71.43,8741.0,71.52,71.53,71.41,71.43,8741.0
2015-09-08 11:55:00,71.47,71.6,71.44,71.54,36253.0,71.47,71.6,71.44,71.54,36253.0
2015-09-08 12:00:00,71.52,71.63,71.51,71.6,24231.0,71.52,71.63,71.51,71.6,24231.0
2015-09-08 12:05:00,71.62,71.78,71.6,71.75,16038.0,71.62,71.78,71.6,71.75,16038.0
2015-09-08 12:10:00,71.76,71.91,71.76,71.91,24542.0,71.76,71.91,71.76,71.91,24542.0
2015-09-08 12:15:00,71.9,72.08,71.9,72.07,16754.0,71.9,72.08,71.9,72.07,16754.0
2015-09-08 12:20:00,72.08,72.21,72.05,72.14,11591.0,72.08,72.21,72.05,72.14,11591.0
2015-09-08 12:25:00,72.15,72.29,72.09,72.29,29504.0,72.15,72.29,72.09,72.29,29504.0
2015-09-08 12:30:00,72.26,72.3,72.14,72.15,9820.0,72.26,72.3,72.14,72.15,9820.0
2015-09-08 12:35:00,72.17,72.31,72.17,72.21,8357.0,72.17,72.31,72.17,72.21,8357.0
2015-09-08 12:40:00,72.21,72.34,72.18,72.34,9621.0,72.21,72.34,72.18,72.34,9621.0
2015-09-08 12:45:00,72.33,72.34,72.26,72.34,9801.0,72.33,72.34,72.26,72.34,9801.0
2015-09-08 12:50:00,72.33,72.44,72.25,72.42,19209.0,72.33,72.44,72.25,72.42,19209.0
2015-09-08 12:55:00,72.42,72.43,72.28,72.3,12400.0,72.42,72.43,72.28,72.3,12400.0
2015-09-08 13:00:00,72.29,72.42,72.19,72.19,25337.0,72.29,72.42,72.19,72.19,25337.0
2015-09-08 13:05:00,72.18,72.18,72.05,72.09,12843.0,72.18,72.18,72.05,72.09,12843.0
2015-09-08 13:10:00,72.1,72.15,72.08,72.13,14301.0,72.1,72.15,72.08,72.13,14301.0
2015-09-08 13:15:00,72.15,72.21,72.05,72.05,7193.0,72.15,72.21,72.05,72.05,7193.0
2015-09-08 13:20:00,72.02,72.02,71.83,71.83,7483.0,72.02,72.02,71.83,71.83,7483.0
2015-09-08 13:25:00,71.83,71.97,71.8,71.95,11893.0,71.83,71.97,71.8,71.95,11893.0
2015-09-08 13:30:00,71.95,71.95,71.75,71.79,10573.0,71.95,71.95,71.75,71.79,10573.0
2015-09-08 13:35:00,71.8,71.8,71.69,71.71,14849.0,71.8,71.8,71.69,71.71,14849.0
2015-09-08 13:40:00,71.71,71.86,71.67,71.82,14376.0,71.71,71.86,71.67,71.82,14376.0
2015-09-08 13:45:00,71.82,71.94,71.8,71.93,4025.0,71.82,71.94,71.8,71.93,4025.0
2015-09-08 13:50:00,71.95,72.18,71.92,72.18,6770.0,71.95,72.18,71.92,72.18,6770.0
2015-09-08 13:55:00,72.18,72.31,72.16,72.22,5625.0,72.18,72.31,72.16,72.22,5625.0
2015-09-08 14:00:00,72.21,72.25,72.17,72.17,2885.0,72.21,72.25,72.17,72.17,2885.0
2015-09-08 14:05:00,72.16,72.25,72.15,72.17,6168.0,72.16,72.25,72.15,72.17,6168.0
2015-09-08 14:10:00,72.18,72.19,72.14,72.18,4875.0,72.18,72.19,72.14,72.18,4875.0
2015-09-08 14:15:00,72.2,72.41,72.2,72.41,10368.0,72.2,72.41,72.2,72.41,10368.0
2015-09-08 14:20:00,72.41,72.65,72.39,72.63,16861.0,72.41,72.65,72.39,72.63,16861.0
2015-09-08 14:25:00,72.63,72.65,72.53,72.61,12633.0,72.63,72.65,72.53,72.61,12633.0
2015-09-08 14:30:00,72.63,72.76,72.61,72.72,13810.0,72.63,72.76,72.61,72.72,13810.0
2015-09-08 14:35:00,72.75,72.97,72.72,72.95,23344.0,72.75,72.97,72.72,72.95,23344.0
2015-09-08 14:40:00,72.96,73.09,72.83,73.05,20065.0,72.96,73.09,72.83,73.05,20065.0
2015-09-08 14:45:00,73.08,73.26,73.06,73.16,27622.0,73.08,73.26,73.06,73.16,27622.0
2015-09-08 14:50:00,73.16,73.25,73.12,73.2,17490.0,73.16,73.25,73.12,73.2,17490.0
2015-09-08 14:55:00,73.18,73.22,72.99,73.0,13113.0,73.18,73.22,72.99,73.0,13113.0
2015-09-08 15:00:00,73.02,73.18,73.01,73.16,9543.0,73.02,73.18,73.01,73.16,9543.0
2015-09-08 15:05:00,73.15,73.15,73.02,73.02,13179.0,73.15,73.15,73.02,73.02,13179.0
2015-09-08 15:10:00,73.02,73.08,72.94,72.95,12913.0,73.02,73.08,72.94,72.95,12913.0
2015-09-08 15:15:00,72.95,73.04,72.9,73.04,16377.0,72.95,73.04,72.9,73.04,16377.0
2015-09-08 15:20:00,73.06,73.06,72.9,72.9,17194.0,73.06,73.06,72.9,72.9,17194.0
2015-09-08 15:25:00,72.91,73.04,72.88,73.03,16204.0,72.91,73.04,72.88,73.03,16204.0
2015-09-08 15:30:00,73.02,73.17,73.02,73.11,14787.0,73.02,73.17,73.02,73.11,14787.0
2015-09-08 15:35:00,73.12,73.26,73.11,73.22,29862.0,73.12,73.26,73.11,73.22,29862.0
2015-09-08 15:40:00,73.22,73.29,73.18,73.19,21765.0,73.22,73.29,73.18,73.19,21765.0
2015-09-08 15:45:00,73.17,73.32,73.15,73.32,22857.0,73.17,73.32,73.15,73.32,22857.0
2015-09-08 15:50:00,73.32,73.42,73.29,73.41,39170.0,73.32,73.42,73.29,73.41,39170.0
2015-09-08 15:55:00,73.4,73.45,73.3,73.38,64314.0,73.4,73.45,73.3,73.38,64314.0
2015-09-09 09:30:00,73.75,73.99,73.34,73.43,18380.0,73.75,73.99,73.34,73.43,18380.0
2015-09-09 09:35:00,73.42,74.44,73.42,73.78,17843.0,73.42,74.44,73.42,73.78,17843.0
2015-09-09 09:40:00,73.55,73.56,73.14,73.32,9320.0,73.55,73.56,73.14,73.32,9320.0
2015-09-09 09:45:00,73.42,73.42,73.09,73.09,15860.0,73.42,73.42,73.09,73.09,15860.0
2015-09-09 09:50:00,73.12,73.29,72.74,72.81,98824.0,73.12,73.29,72.74,72.81,98824.0
2015-09-09 09:55:00,73.06,73.18,72.93,73.06,6277.0,73.06,73.18,72.93,73.06,6277.0
2015-09-09 10:00:00,73.05,73.23,72.77,72.78,18600.0,73.05,73.23,72.77,72.78,18600.0
2015-09-09 10:05:00,72.8,73.02,72.76,72.95,6177.0,72.8,73.02,72.76,72.95,6177.0
2015-09-09 10:10:00,72.97,73.17,72.89,72.96,8694.0,72.97,73.17,72.89,72.96,8694.0
2015-09-09 10:15:00,72.97,73.13,72.77,72.84,11953.0,72.97,73.13,72.77,72.84,11953.0
2015-09-09 10:20:00,72.79,73.12,72.68,72.97,5700.0,72.79,73.12,72.68,72.97,5700.0
2015-09-09 10:25:00,73.0,73.1,72.96,73.07,5849.0,73.0,73.1,72.96,73.07,5849.0
2015-09-09 10:30:00,73.02,73.09,72.91,73.01,9100.0,73.02,73.09,72.91,73.01,9100.0
2015-09-09 10:35:00,72.97,73.12,72.82,73.11,15991.0,72.97,73.12,72.82,73.11,15991.0
2015-09-09 10:40:00,73.12,73.12,72.86,73.07,13429.0,73.12,73.12,72.86,73.07,13429.0
2015-09-09 10:45:00,73.05,73.1,73.02,73.08,4775.0,73.05,73.1,73.02,73.08,4775.0
2015-09-09 10:50:00,73.06,73.14,73.0,73.0,7487.0,73.06,73.14,73.0,73.0,7487.0
2015-09-09 10:55:00,72.9,73.05,72.9,73.05,2869.0,72.9,73.05,72.9,73.05,2869.0
2015-09-09 11:00:00,73.06,73.16,72.98,73.16,3850.0,73.06,73.16,72.98,73.16,3850.0
2015-09-09 11:05:00,73.15,73.16,73.07,73.16,4601.0,73.15,73.16,73.07,73.16,4601.0
2015-09-09 11:10:00,73.15,73.45,73.13,73.39,11840.0,73.15,73.45,73.13,73.39,11840.0
2015-09-09 11:15:00,73.41,73.46,73.29,73.35,5940.0,73.41,73.46,73.29,73.35,5940.0
2015-09-09 11:20:00,73.37,73.49,73.29,73.35,10465.0,73.37,73.49,73.29,73.35,10465.0
2015-09-09 11:25:00,73.29,73.29,73.02,73.02,2775.0,73.29,73.29,73.02,73.02,2775.0
2015-09-09 11:30:00,73.07,73.17,73.07,73.1,1644.0,73.07,73.17,73.07,73.1,1644.0
2015-09-09 11:35:00,73.09,73.28,72.97,73.2,7613.0,73.09,73.28,72.97,73.2,7613.0
2015-09-09 11:40:00,73.23,73.24,73.07,73.17,3400.0,73.23,73.24,73.07,73.17,3400.0
2015-09-09 11:45:00,73.17,73.22,73.1,73.16,2200.0,73.17,73.22,73.1,73.16,2200.0
2015-09-09 11:50:00,73.1,73.15,73.02,73.12,3700.0,73.1,73.15,73.02,73.12,3700.0
2015-09-09 11:55:00,73.12,73.28,73.12,73.23,3371.0,73.12,73.28,73.12,73.23,3371.0
2015-09-09 12:00:00,73.2,73.29,73.2,73.25,2600.0,73.2,73.29,73.2,73.25,2600.0
2015-09-09 12:05:00,73.28,73.33,73.16,73.33,2450.0,73.28,73.33,73.16,73.33,2450.0
2015-09-09 12:10:00,73.3,73.3,73.09,73.15,19843.0,73.3,73.3,73.09,73.15,19843.0
2015-09-09 12:15:00,73.15,73.19,73.12,73.19,5839.0,73.15,73.19,73.12,73.19,5839.0
2015-09-09 12:20:00,73.19,73.28,73.17,73.17,34900.0,73.19,73.28,73.17,73.17,34900.0
2015-09-09 12:25:00,73.14,73.24,73.09,73.23,8605.0,73.14,73.24,73.09,73.23,8605.0
2015-09-09 12:30:00,73.24,73.37,73.21,73.33,15627.0,73.24,73.37,73.21,73.33,15627.0
2015-09-09 12:35:00,73.36,73.39,73.24,73.28,2500.0,73.36,73.39,73.24,73.28,2500.0
2015-09-09 12:40:00,73.32,73.33,73.22,73.24,3680.0,73.32,73.33,73.22,73.24,3680.0
2015-09-09 12:45:00,73.26,73.29,73.08,73.1,2668.0,73.26,73.29,73.08,73.1,2668.0
2015-09-09 12:50:00,73.1,73.11,73.02,73.06,3249.0,73.1,73.11,73.02,73.06,3249.0
2015-09-09 12:55:00,72.98,73.1,72.97,73.05,5188.0,72.98,73.1,72.97,73.05,5188.0
2015-09-09 13:00:00,73.08,73.1,72.9,72.96,4413.0,73.08,73.1,72.9,72.96,4413.0
2015-09-09 13:05:00,72.98,73.04,72.9,72.97,5605.0,72.98,73.04,72.9,72.97,5605.0
2015-09-09 13:10:00,72.98,73.1,72.95,73.05,4372.0,72.98,73.1,72.95,73.05,4372.0
2015-09-09 13:15:00,73.07,73.16,73.06,73.12,3700.0,73.07,73.16,73.06,73.12,3700.0
2015-09-09 13:20:00,73.11,73.11,72.92,73.0,4387.0,73.11,73.11,72.92,73.0,4387.0
2015-09-09 13:25:00,73.0,73.01,72.92,72.99,8512.0,73.0,73.01,72.92,72.99,8512.0
2015-09-09 13:30:00,72.99,72.99,72.83,72.86,13000.0,72.99,72.99,72.83,72.86,13000.0
2015-09-09 13:35:00,72.83,72.91,72.81,72.81,11195.0,72.83,72.91,72.81,72.81,11195.0
2015-09-09 13:40:00,72.82,72.82,72.56,72.56,47585.0,72.82,72.82,72.56,72.56,47585.0
2015-09-09 13:45:00,72.51,72.71,72.51,72.64,32318.0,72.51,72.71,72.51,72.64,32318.0
2015-09-09 13:50:00,72.65,72.65,72.34,72.35,9500.0,72.65,72.65,72.34,72.35,9500.0
2015-09-09 13:55:00,72.35,72.36,72.07,72.07,11460.0,72.35,72.36,72.07,72.07,11460.0
2015-09-09 14:00:00,72.18,72.4,72.15,72.35,5580.0,72.18,72.4,72.15,72.35,5580.0
2015-09-09 14:05:00,72.25,72.48,72.25,72.48,2000.0,72.25,72.48,72.25,72.48,2000.0
2015-09-09 14:10:00,72.53,72.64,72.52,72.57,6365.0,72.53,72.64,72.52,72.57,6365.0
2015-09-09 14:15:00,72.57,72.59,72.48,72.5,3551.0,72.57,72.59,72.48,72.5,3551.0
2015-09-09 14:20:00,72.48,72.67,72.48,72.55,13715.0,72.48,72.67,72.48,72.55,13715.0
2015-09-09 14:25:00,72.6,72.64,72.42,72.52,2600.0,72.6,72.64,72.42,72.52,2600.0
2015-09-09 14:30:00,72.54,72.54,72.36,72.4,2300.0,72.54,72.54,72.36,72.4,2300.0
2015-09-09 14:35:00,72.36,72.51,72.36,72.38,3444.0,72.36,72.51,72.36,72.38,3444.0
2015-09-09 14:40:00,72.34,72.36,72.15,72.16,10805.0,72.34,72.36,72.15,72.16,10805.0
2015-09-09 14:45:00,72.2,72.25,72.14,72.2,4712.0,72.2,72.25,72.14,72.2,4712.0
2015-09-09 14:50:00,72.14,72.32,72.1,72.25,4335.0,72.14,72.32,72.1,72.25,4335.0
2015-09-09 14:55:00,72.26,72.39,72.2,72.26,4160.0,72.26,72.39,72.2,72.26,4160.0
2015-09-09 15:00:00,72.23,72.37,72.0,72.37,14159.0,72.23,72.37,72.0,72.37,14159.0
2015-09-09 15:05:00,72.31,72.46,72.25,72.43,10910.0,72.31,72.46,72.25,72.43,10910.0
2015-09-09 15:10:00,72.39,72.51,72.28,72.42,12122.0,72.39,72.51,72.28,72.42,12122.0
2015-09-09 15:15:00,72.39,72.69,72.27,72.63,27337.0,72.39,72.69,72.27,72.63,27337.0
2015-09-09 15:20:00,72.61,72.72,72.51,72.6,16756.0,72.61,72.72,72.51,72.6,16756.0
2015-09-09 15:25:00,72.6,72.67,72.34,72.36,18427.0,72.6,72.67,72.34,72.36,18427.0
2015-09-09 15:30:00,72.38,72.38,72.12,72.17,13185.0,72.38,72.38,72.12,72.17,13185.0
2015-09-09 15:35:00,72.14,72.34,72.12,72.23,14371.0,72.14,72.34,72.12,72.23,14371.0
2015-09-09 15:40:00,72.2,72.21,72.01,72.06,20047.0,72.2,72.21,72.01,72.06,20047.0
2015-09-09 15:45:00,72.03,72.06,71.84,71.89,54056.0,72.03,72.06,71.84,71.89,54056.0
2015-09-09 15:50:00,71.9,71.97,71.81,71.91,26799.0,71.9,71.97,71.81,71.91,26799.0
2015-09-09 15:55:00,71.9,72.08,71.85,72.04,84981.0,71.9,72.08,71.85,72.04,84981.0
2015-09-10 09:30:00,71.64,72.28,71.64,72.23,11526.0,71.64,72.28,71.64,72.23,11526.0
2015-09-10 09:35:00,72.2,72.31,71.76,72.08,3511.0,72.2,72.31,71.76,72.08,3511.0
2015-09-10 09:40:00,72.19,72.57,72.18,72.28,3700.0,72.19,72.57,72.18,72.28,3700.0
2015-09-10 09:45:00,71.94,72.35,71.94,72.21,3905.0,71.94,72.35,71.94,72.21,3905.0
2015-09-10 09:50:00,72.19,72.42,72.05,72.14,3525.0,72.19,72.42,72.05,72.14,3525.0
2015-09-10 09:55:00,72.19,72.31,72.05,72.05,3615.0,72.19,72.31,72.05,72.05,3615.0
2015-09-10 10:00:00,72.0,72.15,71.84,71.84,6165.0,72.0,72.15,71.84,71.84,6165.0
2015-09-10 10:05:00,71.93,72.09,71.88,72.04,9562.0,71.93,72.09,71.88,72.04,9562.0
2015-09-10 10:10:00,72.01,72.01,71.65,71.72,4285.0,72.01,72.01,71.65,71.72,4285.0
2015-09-10 10:15:00,71.77,71.98,71.68,71.9,19035.0,71.77,71.98,71.68,71.9,19035.0
2015-09-10 10:20:00,71.9,72.09,71.83,71.98,5200.0,71.9,72.09,71.83,71.98,5200.0
2015-09-10 10:25:00,71.95,72.2,71.94,72.2,3088.0,71.95,72.2,71.94,72.2,3088.0
2015-09-10 10:30:00,72.23,72.54,72.17,72.42,7325.0,72.23,72.54,72.17,72.42,7325.0
2015-09-10 10:35:00,72.56,72.79,72.53,72.73,7967.0,72.56,72.79,72.53,72.73,7967.0
2015-09-10 10:40:00,72.73,73.09,72.73,72.86,11580.0,72.73,73.09,72.73,72.86,11580.0
2015-09-10 10:45:00,72.88,73.24,72.88,73.08,19819.0,72.88,73.24,72.88,73.08,19819.0
2015-09-10 10:50:00,73.12,73.22,72.97,73.03,3073.0,73.12,73.22,72.97,73.03,3073.0
2015-09-10 10:55:00,73.03,73.1,72.8,72.86,9602.0,73.03,73.1,72.8,72.86,9602.0
2015-09-10 11:00:00,72.87,72.89,72.75,72.75,2300.0,72.87,72.89,72.75,72.75,2300.0
2015-09-10 11:05:00,72.71,72.75,72.59,72.59,4268.0,72.71,72.75,72.59,72.59,4268.0
2015-09-10 11:10:00,72.64,72.71,72.55,72.65,2925.0,72.64,72.71,72.55,72.65,2925.0
2015-09-10 11:15:00,72.54,72.62,72.46,72.47,3311.0,72.54,72.62,72.46,72.47,3311.0
2015-09-10 11:20:00,72.42,72.51,72.41,72.48,3200.0,72.42,72.51,72.41,72.48,3200.0
2015-09-10 11:25:00,72.47,72.76,72.38,72.72,37061.0,72.47,72.76,72.38,72.72,37061.0
2015-09-10 11:30:00,72.7,72.74,72.53,72.61,3700.0,72.7,72.74,72.53,72.61,3700.0
2015-09-10 11:35:00,72.64,72.88,72.61,72.81,12732.0,72.64,72.88,72.61,72.81,12732.0
2015-09-10 11:40:00,72.79,73.03,72.69,73.03,20662.0,72.79,73.03,72.69,73.03,20662.0
2015-09-10 11:45:00,72.98,72.98,72.69,72.74,4713.0,72.98,72.98,72.69,72.74,4713.0
2015-09-10 11:50:00,72.63,72.68,72.53,72.54,3010.0,72.63,72.68,72.53,72.54,3010.0
2015-09-10 11:55:00,72.61,72.78,72.52,72.55,4038.0,72.61,72.78,72.52,72.55,4038.0
2015-09-10 12:00:00,72.57,72.65,72.47,72.64,3322.0,72.57,72.65,72.47,72.64,3322.0
2015-09-10 12:05:00,72.66,72.83,72.53,72.79,4635.0,72.66,72.83,72.53,72.79,4635.0
2015-09-10 12:10:00,72.75,72.75,72.62,72.67,2250.0,72.75,72.75,72.62,72.67,2250.0
2015-09-10 12:15:00,72.63,72.79,72.59,72.65,2425.0,72.63,72.79,72.59,72.65,2425.0
2015-09-10 12:20:00,72.62,72.76,72.61,72.66,2600.0,72.62,72.76,72.61,72.66,2600.0
2015-09-10 12:25:00,72.65,72.74,72.41,72.47,8274.0,72.65,72.74,72.41,72.47,8274.0
2015-09-10 12:30:00,72.44,72.51,72.34,72.51,5100.0,72.44,72.51,72.34,72.51,5100.0
2015-09-10 12:35:00,72.46,72.57,72.41,72.52,8650.0,72.46,72.57,72.41,72.52,8650.0
2015-09-10 12:40:00,72.51,72.51,72.4,72.46,5400.0,72.51,72.51,72.4,72.46,5400.0
2015-09-10 12:45:00,72.46,72.57,72.4,72.51,13344.0,72.46,72.57,72.4,72.51,13344.0
2015-09-10 12:50:00,72.49,72.53,72.37,72.52,30141.0,72.49,72.53,72.37,72.52,30141.0
2015-09-10 12:55:00,72.53,72.53,72.2,72.23,14484.0,72.53,72.53,72.2,72.23,14484.0
2015-09-10 13:00:00,72.2,72.24,72.11,72.16,21996.0,72.2,72.24,72.11,72.16,21996.0
2015-09-10 13:05:00,72.2,72.26,72.2,72.26,5419.0,72.2,72.26,72.2,72.26,5419.0
2015-09-10 13:10:00,72.29,72.35,72.24,72.24,3650.0,72.29,72.35,72.24,72.24,3650.0
2015-09-10 13:15:00,72.25,72.26,72.15,72.16,7009.0,72.25,72.26,72.15,72.16,7009.0
2015-09-10 13:20:00,72.16,72.3,72.09,72.3,12406.0,72.16,72.3,72.09,72.3,12406.0
2015-09-10 13:25:00,72.3,72.43,72.21,72.43,4096.0,72.3,72.43,72.21,72.43,4096.0
2015-09-10 13:30:00,72.46,72.72,72.37,72.68,8565.0,72.46,72.72,72.37,72.68,8565.0
2015-09-10 13:35:00,72.7,72.85,72.59,72.85,13489.0,72.7,72.85,72.59,72.85,13489.0
2015-09-10 13:40:00,72.83,72.83,72.64,72.68,2622.0,72.83,72.83,72.64,72.68,2622.0
2015-09-10 13:45:00,72.65,72.7,72.5,72.65,3144.0,72.65,72.7,72.5,72.65,3144.0
2015-09-10 13:50:00,72.63,72.66,72.56,72.59,2150.0,72.63,72.66,72.56,72.59,2150.0
2015-09-10 13:55:00,72.56,72.56,72.39,72.51,3000.0,72.56,72.56,72.39,72.51,3000.0
2015-09-10 14:00:00,72.53,72.57,72.34,72.57,3925.0,72.53,72.57,72.34,72.57,3925.0
2015-09-10 14:05:00,72.53,72.53,72.37,72.38,1573.0,72.53,72.53,72.37,72.38,1573.0
2015-09-10 14:10:00,72.4,72.6,72.4,72.48,3922.0,72.4,72.6,72.4,72.48,3922.0
2015-09-10 14:15:00,72.46,72.46,72.33,72.33,2088.0,72.46,72.46,72.33,72.33,2088.0
2015-09-10 14:20:00,72.38,72.45,72.22,72.38,8230.0,72.38,72.45,72.22,72.38,8230.0
2015-09-10 14:25:00,72.38,72.51,72.3,72.49,11644.0,72.38,72.51,72.3,72.49,11644.0
2015-09-10 14:30:00,72.51,72.68,72.49,72.64,7088.0,72.51,72.68,72.49,72.64,7088.0
2015-09-10 14:35:00,72.61,72.7,72.57,72.64,2700.0,72.61,72.7,72.57,72.64,2700.0
2015-09-10 14:40:00,72.66,72.84,72.66,72.77,3933.0,72.66,72.84,72.66,72.77,3933.0
2015-09-10 14:45:00,72.8,72.94,72.8,72.9,25910.0,72.8,72.94,72.8,72.9,25910.0
2015-09-10 14:50:00,72.93,72.98,72.87,72.93,12299.0,72.93,72.98,72.87,72.93,12299.0
2015-09-10 14:55:00,72.95,72.97,72.66,72.66,22598.0,72.95,72.97,72.66,72.66,22598.0
2015-09-10 15:00:00,72.62,72.62,72.32,72.35,5186.0,72.62,72.62,72.32,72.35,5186.0
2015-09-10 15:05:00,72.36,72.48,72.29,72.48,11000.0,72.36,72.48,72.29,72.48,11000.0
2015-09-10 15:10:00,72.5,72.59,72.48,72.59,6241.0,72.5,72.59,72.48,72.59,6241.0
2015-09-10 15:15:00,72.57,72.67,72.55,72.6,5918.0,72.57,72.67,72.55,72.6,5918.0
2015-09-10 15:20:00,72.58,72.66,72.43,72.5,7819.0,72.58,72.66,72.43,72.5,7819.0
2015-09-10 15:25:00,72.52,72.52,72.38,72.47,18328.0,72.52,72.52,72.38,72.47,18328.0
2015-09-10 15:30:00,72.45,72.48,72.3,72.48,10113.0,72.45,72.48,72.3,72.48,10113.0
2015-09-10 15:35:00,72.5,72.52,72.44,72.48,15022.0,72.5,72.52,72.44,72.48,15022.0
2015-09-10 15:40:00,72.47,72.47,72.28,72.41,8300.0,72.47,72.47,72.28,72.41,8300.0
2015-09-10 15:45:00,72.44,72.56,72.29,72.49,15828.0,72.44,72.56,72.29,72.49,15828.0
2015-09-10 15:50:00,72.5,72.54,72.35,72.49,17308.0,72.5,72.54,72.35,72.49,17308.0
2015-09-10 15:55:00,72.51,72.67,72.5,72.64,30611.0,72.51,72.67,72.5,72.64,30611.0
2015-09-11 09:30:00,72.75,73.0,71.88,72.69,16156.0,72.75,73.0,71.88,72.69,16156.0
2015-09-11 09:35:00,72.16,73.09,72.15,72.66,6543.0,72.16,73.09,72.15,72.66,6543.0
2015-09-11 09:40:00,72.8,73.18,72.69,73.11,28886.0,72.8,73.18,72.69,73.11,28886.0
2015-09-11 09:45:00,73.09,73.09,72.8,72.86,3310.0,73.09,73.09,72.8,72.86,3310.0
2015-09-11 09:50:00,72.86,72.86,72.47,72.8,17101.0,72.86,72.86,72.47,72.8,17101.0
2015-09-11 09:55:00,72.75,72.75,72.27,72.34,15200.0,72.75,72.75,72.27,72.34,15200.0
2015-09-11 10:00:00,72.39,72.42,72.21,72.38,4702.0,72.39,72.42,72.21,72.38,4702.0
2015-09-11 10:05:00,72.4,72.51,72.4,72.47,800.0,72.4,72.51,72.4,72.47,800.0
2015-09-11 10:10:00,72.43,72.51,72.39,72.44,3410.0,72.43,72.51,72.39,72.44,3410.0
2015-09-11 10:15:00,72.43,72.49,72.43,72.49,2300.0,72.43,72.49,72.43,72.49,2300.0
2015-09-11 10:20:00,72.5,72.55,72.39,72.48,2600.0,72.5,72.55,72.39,72.48,2600.0
2015-09-11 10:25:00,72.48,72.56,72.39,72.42,3400.0,72.48,72.56,72.39,72.42,3400.0
2015-09-11 10:30:00,72.42,72.53,72.38,72.43,2000.0,72.42,72.53,72.38,72.43,2000.0
2015-09-11 10:35:00,72.44,72.53,72.41,72.52,6850.0,72.44,72.53,72.41,72.52,6850.0
2015-09-11 10:40:00,72.55,72.56,72.46,72.46,6386.0,72.55,72.56,72.46,72.46,6386.0
2015-09-11 10:45:00,72.48,72.51,72.35,72.46,25460.0,72.48,72.51,72.35,72.46,25460.0
2015-09-11 10:50:00,72.46,72.49,72.2,72.2,11630.0,72.46,72.49,72.2,72.2,11630.0
2015-09-11 10:55:00,72.16,72.24,72.1,72.24,48297.0,72.16,72.24,72.1,72.24,48297.0
2015-09-11 11:00:00,72.18,72.27,72.11,72.21,1500.0,72.18,72.27,72.11,72.21,1500.0
2015-09-11 11:05:00,72.17,72.31,72.17,72.29,2529.0,72.17,72.31,72.17,72.29,2529.0
2015-09-11 11:10:00,72.3,72.4,72.29,72.37,5808.0,72.3,72.4,72.29,72.37,5808.0
2015-09-11 11:15:00,72.37,72.5,72.37,72.49,7551.0,72.37,72.5,72.37,72.49,7551.0
2015-09-11 11:20:00,72.51,72.51,72.36,72.42,3212.0,72.51,72.51,72.36,72.42,3212.0
2015-09-11 11:25:00,72.49,72.63,72.46,72.63,6774.0,72.49,72.63,72.46,72.63,6774.0
2015-09-11 11:30:00,72.63,72.66,72.59,72.61,2100.0,72.63,72.66,72.59,72.61,2100.0
2015-09-11 11:35:00,72.59,72.92,72.57,72.91,7352.0,72.59,72.92,72.57,72.91,7352.0
2015-09-11 11:40:00,72.92,72.95,72.77,72.95,9824.0,72.92,72.95,72.77,72.95,9824.0
2015-09-11 11:45:00,72.95,72.96,72.79,72.82,4800.0,72.95,72.96,72.79,72.82,4800.0
2015-09-11 11:50:00,72.75,72.89,72.71,72.75,11750.0,72.75,72.89,72.71,72.75,11750.0
2015-09-11 11:55:00,72.78,72.82,72.73,72.76,8714.0,72.78,72.82,72.73,72.76,8714.0
2015-09-11 12:00:00,72.78,72.92,72.76,72.92,3344.0,72.78,72.92,72.76,72.92,3344.0
2015-09-11 12:05:00,72.9,72.92,72.85,72.85,1000.0,72.9,72.92,72.85,72.85,1000.0
2015-09-11 12:10:00,72.84,73.09,72.84,73.09,14069.0,72.84,73.09,72.84,73.09,14069.0
2015-09-11 12:15:00,73.1,73.12,73.02,73.02,12461.0,73.1,73.12,73.02,73.02,12461.0
2015-09-11 12:20:00,73.03,73.29,73.02,73.24,19565.0,73.03,73.29,73.02,73.24,19565.0
2015-09-11 12:25:00,73.27,73.29,73.19,73.23,9719.0,73.27,73.29,73.19,73.23,9719.0
2015-09-11 12:30:00,73.21,73.25,73.18,73.2,4400.0,73.21,73.25,73.18,73.2,4400.0
2015-09-11 12:35:00,73.26,73.39,73.24,73.24,15844.0,73.26,73.39,73.24,73.24,15844.0
2015-09-11 12:40:00,73.24,73.25,73.17,73.25,7700.0,73.24,73.25,73.17,73.25,7700.0
2015-09-11 12:45:00,73.22,73.35,73.22,73.32,4401.0,73.22,73.35,73.22,73.32,4401.0
2015-09-11 12:50:00,73.29,73.37,73.21,73.25,5040.0,73.29,73.37,73.21,73.25,5040.0
2015-09-11 12:55:00,73.26,73.29,73.2,73.23,3635.0,73.26,73.29,73.2,73.23,3635.0
2015-09-11 13:00:00,73.2,73.28,73.17,73.25,3600.0,73.2,73.28,73.17,73.25,3600.0
2015-09-11 13:05:00,73.24,73.25,73.15,73.15,1795.0,73.24,73.25,73.15,73.15,1795.0
2015-09-11 13:10:00,73.17,73.23,73.09,73.09,1700.0,73.17,73.23,73.09,73.09,1700.0
2015-09-11 13:15:00,73.12,73.22,73.0,73.17,10574.0,73.12,73.22,73.0,73.17,10574.0
2015-09-11 13:20:00,73.13,73.13,73.06,73.12,5700.0,73.13,73.13,73.06,73.12,5700.0
2015-09-11 13:25:00,73.11,73.28,73.11,73.19,17452.0,73.11,73.28,73.11,73.19,17452.0
2015-09-11 13:30:00,73.15,73.17,73.02,73.04,2414.0,73.15,73.17,73.02,73.04,2414.0
2015-09-11 13:35:00,73.04,73.14,73.0,73.14,4754.0,73.04,73.14,73.0,73.14,4754.0
2015-09-11 13:40:00,73.1,73.21,73.09,73.18,5021.0,73.1,73.21,73.09,73.18,5021.0
2015-09-11 13:45:00,73.17,73.17,73.06,73.06,3482.0,73.17,73.17,73.06,73.06,3482.0
2015-09-11 13:50:00,73.08,73.12,73.06,73.12,4863.0,73.08,73.12,73.06,73.12,4863.0
2015-09-11 13:55:00,73.09,73.09,73.03,73.04,3040.0,73.09,73.09,73.03,73.04,3040.0
2015-09-11 14:00:00,73.08,73.08,73.0,73.08,3888.0,73.08,73.08,73.0,73.08,3888.0
2015-09-11 14:05:00,73.09,73.14,73.06,73.07,2930.0,73.09,73.14,73.06,73.07,2930.0
2015-09-11 14:10:00,73.09,73.1,73.0,73.01,8099.0,73.09,73.1,73.0,73.01,8099.0
2015-09-11 14:15:00,73.0,73.06,73.0,73.06,6276.0,73.0,73.06,73.0,73.06,6276.0
2015-09-11 14:20:00,73.06,73.07,72.99,72.99,7221.0,73.06,73.07,72.99,72.99,7221.0
2015-09-11 14:25:00,72.98,73.0,72.96,72.99,2744.0,72.98,73.0,72.96,72.99,2744.0
2015-09-11 14:30:00,72.99,73.08,72.99,73.07,5527.0,72.99,73.08,72.99,73.07,5527.0
2015-09-11 14:35:00,73.08,73.2,73.08,73.16,3186.0,73.08,73.2,73.08,73.16,3186.0
2015-09-11 14:40:00,73.14,73.18,73.13,73.16,2972.0,73.14,73.18,73.13,73.16,2972.0
2015-09-11 14:45:00,73.18,73.2,73.14,73.2,3539.0,73.18,73.2,73.14,73.2,3539.0
2015-09-11 14:50:00,73.21,73.23,73.13,73.16,4515.0,73.21,73.23,73.13,73.16,4515.0
2015-09-11 14:55:00,73.17,73.18,73.11,73.13,4152.0,73.17,73.18,73.11,73.13,4152.0
2015-09-11 15:00:00,73.15,73.15,73.1,73.13,5177.0,73.15,73.15,73.1,73.13,5177.0
2015-09-11 15:05:00,73.12,73.2,73.12,73.15,4200.0,73.12,73.2,73.12,73.15,4200.0
2015-09-11 15:10:00,73.15,73.16,73.1,73.12,9596.0,73.15,73.16,73.1,73.12,9596.0
2015-09-11 15:15:00,73.12,73.16,73.1,73.1,10630.0,73.12,73.16,73.1,73.1,10630.0
2015-09-11 15:20:00,73.09,73.15,73.08,73.14,9832.0,73.09,73.15,73.08,73.14,9832.0
2015-09-11 15:25:00,73.15,73.27,73.13,73.24,8300.0,73.15,73.27,73.13,73.24,8300.0
2015-09-11 15:30:00,73.24,73.25,73.18,73.24,10775.0,73.24,73.25,73.18,73.24,10775.0
2015-09-11 15:35:00,73.24,73.27,73.2,73.24,10670.0,73.24,73.27,73.2,73.24,10670.0
2015-09-11 15:40:00,73.25,73.25,73.16,73.18,10269.0,73.25,73.25,73.16,73.18,10269.0
2015-09-11 15:45:00,73.18,73.31,73.18,73.3,43090.0,73.18,73.31,73.18,73.3,43090.0
2015-09-11 15:50:00,73.29,73.44,73.29,73.41,31401.0,73.29,73.44,73.29,73.41,31401.0
2015-09-11 15:55:00,73.42,73.66,73.41,73.64,54389.0,73.42,73.66,73.41,73.64,54389.0
2015-09-14 09:30:00,73.57,73.87,73.08,73.08,8565.0,73.57,73.87,73.08,73.08,8565.0
2015-09-14 09:35:00,73.08,73.37,72.8,73.25,6979.0,73.08,73.37,72.8,73.25,6979.0
2015-09-14 09:40:00,73.24,73.24,73.04,73.04,1000.0,73.24,73.24,73.04,73.04,1000.0
2015-09-14 09:45:00,73.0,73.01,72.58,72.76,3800.0,73.0,73.01,72.58,72.76,3800.0
2015-09-14 09:50:00,72.73,72.82,72.62,72.77,7042.0,72.73,72.82,72.62,72.77,7042.0
2015-09-14 09:55:00,72.77,72.81,72.71,72.81,1100.0,72.77,72.81,72.71,72.81,1100.0
2015-09-14 10:00:00,72.72,72.97,72.72,72.86,4747.0,72.72,72.97,72.72,72.86,4747.0
2015-09-14 10:05:00,72.82,73.0,72.76,73.0,5400.0,72.82,73.0,72.76,73.0,5400.0
2015-09-14 10:10:00,72.97,73.18,72.94,73.18,5330.0,72.97,73.18,72.94,73.18,5330.0
2015-09-14 10:15:00,73.18,73.35,73.18,73.22,3935.0,73.18,73.35,73.18,73.22,3935.0
2015-09-14 10:20:00,73.26,73.34,73.04,73.34,3732.0,73.26,73.34,73.04,73.34,3732.0
2015-09-14 10:25:00,73.35,73.36,73.15,73.16,4999.0,73.35,73.36,73.15,73.16,4999.0
2015-09-14 10:30:00,73.23,73.27,73.13,73.24,3800.0,73.23,73.27,73.13,73.24,3800.0
2015-09-14 10:35:00,73.23,73.45,73.1,73.33,6600.0,73.23,73.45,73.1,73.33,6600.0
2015-09-14 10:40:00,73.36,73.47,73.3,73.37,7500.0,73.36,73.47,73.3,73.37,7500.0
2015-09-14 10:45:00,73.37,73.42,73.25,73.36,6178.0,73.37,73.42,73.25,73.36,6178.0
2015-09-14 10:50:00,73.36,73.38,73.27,73.31,8331.0,73.36,73.38,73.27,73.31,8331.0
2015-09-14 10:55:00,73.31,73.34,73.18,73.2,3600.0,73.31,73.34,73.18,73.2,3600.0
2015-09-14 11:00:00,73.22,73.41,73.22,73.35,4400.0,73.22,73.41,73.22,73.35,4400.0
2015-09-14 11:05:00,73.39,73.49,73.31,73.31,18728.0,73.39,73.49,73.31,73.31,18728.0
2015-09-14 11:10:00,73.33,73.36,73.28,73.28,5806.0,73.33,73.36,73.28,73.28,5806.0
2015-09-14 11:15:00,73.31,73.36,73.22,73.36,4408.0,73.31,73.36,73.22,73.36,4408.0
2015-09-14 11:20:00,73.34,73.35,73.12,73.14,15100.0,73.34,73.35,73.12,73.14,15100.0
2015-09-14 11:25:00,73.14,73.26,73.11,73.24,25298.0,73.14,73.26,73.11,73.24,25298.0
2015-09-14 11:30:00,73.22,73.26,73.09,73.13,27982.0,73.22,73.26,73.09,73.13,27982.0
2015-09-14 11:35:00,73.1,73.29,73.09,73.17,5600.0,73.1,73.29,73.09,73.17,5600.0
2015-09-14 11:40:00,73.12,73.17,73.09,73.12,8404.0,73.12,73.17,73.09,73.12,8404.0
2015-09-14 11:45:00,73.1,73.1,72.92,72.95,2900.0,73.1,73.1,72.92,72.95,2900.0
2015-09-14 11:50:00,72.95,73.03,72.91,72.92,37738.0,72.95,73.03,72.91,72.92,37738.0
2015-09-14 11:55:00,72.95,73.09,72.92,73.01,5100.0,72.95,73.09,72.92,73.01,5100.0
2015-09-14 12:00:00,72.94,72.95,72.8,72.83,7314.0,72.94,72.95,72.8,72.83,7314.0
2015-09-14 12:05:00,72.81,72.81,72.7,72.7,3550.0,72.81,72.81,72.7,72.7,3550.0
2015-09-14 12:10:00,72.67,72.67,72.5,72.5,6491.0,72.67,72.67,72.5,72.5,6491.0
2015-09-14 12:15:00,72.54,72.67,72.54,72.64,4900.0,72.54,72.67,72.54,72.64,4900.0
2015-09-14 12:20:00,72.6,72.66,72.54,72.65,31030.0,72.6,72.66,72.54,72.65,31030.0
2015-09-14 12:25:00,72.65,72.65,72.51,72.6,5800.0,72.65,72.65,72.51,72.6,5800.0
2015-09-14 12:30:00,72.6,72.65,72.56,72.58,13419.0,72.6,72.65,72.56,72.58,13419.0
2015-09-14 12:35:00,72.58,72.64,72.49,72.54,37636.0,72.58,72.64,72.49,72.54,37636.0
2015-09-14 12:40:00,72.53,72.61,72.43,72.43,20353.0,72.53,72.61,72.43,72.43,20353.0
2015-09-14 12:45:00,72.44,72.5,72.44,72.48,2063.0,72.44,72.5,72.44,72.48,2063.0
2015-09-14 12:50:00,72.48,72.48,72.39,72.45,2840.0,72.48,72.48,72.39,72.45,2840.0
2015-09-14 12:55:00,72.46,72.48,72.41,72.41,2400.0,72.46,72.48,72.41,72.41,2400.0
2015-09-14 13:00:00,72.43,72.48,72.37,72.37,3200.0,72.43,72.48,72.37,72.37,3200.0
2015-09-14 13:05:00,72.35,72.53,72.35,72.5,15289.0,72.35,72.53,72.35,72.5,15289.0
2015-09-14 13:10:00,72.49,72.58,72.48,72.5,8816.0,72.49,72.58,72.48,72.5,8816.0
2015-09-14 13:15:00,72.49,72.8,72.49,72.77,19953.0,72.49,72.8,72.49,72.77,19953.0
2015-09-14 13:20:00,72.79,72.89,72.76,72.88,3000.0,72.79,72.89,72.76,72.88,3000.0
2015-09-14 13:25:00,72.84,72.84,72.65,72.71,3200.0,72.84,72.84,72.65,72.71,3200.0
2015-09-14 13:30:00,72.72,72.88,72.72,72.86,3700.0,72.72,72.88,72.72,72.86,3700.0
2015-09-14 13:35:00,72.86,72.98,72.86,72.96,3100.0,72.86,72.98,72.86,72.96,3100.0
2015-09-14 13:40:00,72.98,73.18,72.98,73.11,3451.0,72.98,73.18,72.98,73.11,3451.0
2015-09-14 13:45:00,73.15,73.24,73.1,73.1,2800.0,73.15,73.24,73.1,73.1,2800.0
2015-09-14 13:50:00,73.1,73.1,72.95,72.96,3072.0,73.1,73.1,72.95,72.96,3072.0
2015-09-14 13:55:00,72.96,73.18,72.95,73.13,10411.0,72.96,73.18,72.95,73.13,10411.0
2015-09-14 14:00:00,73.15,73.15,73.07,73.07,2800.0,73.15,73.15,73.07,73.07,2800.0
2015-09-14 14:05:00,73.07,73.08,72.96,73.02,3900.0,73.07,73.08,72.96,73.02,3900.0
2015-09-14 14:10:00,73.04,73.05,73.0,73.02,3400.0,73.04,73.05,73.0,73.02,3400.0
2015-09-14 14:15:00,73.05,73.09,73.03,73.09,3651.0,73.05,73.09,73.03,73.09,3651.0
2015-09-14 14:20:00,73.08,73.19,73.08,73.14,6139.0,73.08,73.19,73.08,73.14,6139.0
2015-09-14 14:25:00,73.15,73.33,73.15,73.27,12786.0,73.15,73.33,73.15,73.27,12786.0
2015-09-14 14:30:00,73.27,73.27,73.02,73.13,8874.0,73.27,73.27,73.02,73.13,8874.0
2015-09-14 14:35:00,73.13,73.28,73.11,73.28,9400.0,73.13,73.28,73.11,73.28,9400.0
2015-09-14 14:40:00,73.28,73.41,73.28,73.32,8700.0,73.28,73.41,73.28,73.32,8700.0
2015-09-14 14:45:00,73.32,73.34,73.22,73.22,7600.0,73.32,73.34,73.22,73.22,7600.0
2015-09-14 14:50:00,73.2,73.35,73.18,73.35,6541.0,73.2,73.35,73.18,73.35,6541.0
2015-09-14 14:55:00,73.33,73.36,73.32,73.32,10131.0,73.33,73.36,73.32,73.32,10131.0
2015-09-14 15:00:00,73.31,73.34,73.18,73.18,7300.0,73.31,73.34,73.18,73.18,7300.0
2015-09-14 15:05:00,73.16,73.3,73.16,73.27,8813.0,73.16,73.3,73.16,73.27,8813.0
2015-09-14 15:10:00,73.27,73.35,73.27,73.35,6087.0,73.27,73.35,73.27,73.35,6087.0
2015-09-14 15:15:00,73.37,73.39,73.26,73.27,6593.0,73.37,73.39,73.26,73.27,6593.0
2015-09-14 15:20:00,73.25,73.25,73.07,73.17,18505.0,73.25,73.25,73.07,73.17,18505.0
2015-09-14 15:25:00,73.15,73.23,73.13,73.2,7050.0,73.15,73.23,73.13,73.2,7050.0
2015-09-14 15:30:00,73.22,73.3,73.19,73.24,8422.0,73.22,73.3,73.19,73.24,8422.0
2015-09-14 15:35:00,73.24,73.24,73.12,73.13,8011.0,73.24,73.24,73.12,73.13,8011.0
2015-09-14 15:40:00,73.12,73.2,73.09,73.2,10200.0,73.12,73.2,73.09,73.2,10200.0
2015-09-14 15:45:00,73.19,73.25,73.19,73.24,17369.0,73.19,73.25,73.19,73.24,17369.0
2015-09-14 15:50:00,73.24,73.45,73.24,73.39,37546.0,73.24,73.45,73.24,73.39,37546.0
2015-09-14 15:55:00,73.37,73.66,73.36,73.56,133707.0,73.37,73.66,73.36,73.56,133707.0
2015-09-15 09:30:00,73.65,73.87,73.43,73.52,8874.0,73.65,73.87,73.43,73.52,8874.0
2015-09-15 09:35:00,73.51,73.75,73.41,73.51,3408.0,73.51,73.75,73.41,73.51,3408.0
2015-09-15 09:40:00,73.59,73.59,73.18,73.28,7700.0,73.59,73.59,73.18,73.28,7700.0
2015-09-15 09:45:00,73.33,73.42,73.26,73.36,3064.0,73.33,73.42,73.26,73.36,3064.0
2015-09-15 09:50:00,73.46,73.72,73.43,73.47,5100.0,73.46,73.72,73.43,73.47,5100.0
2015-09-15 09:55:00,73.56,73.75,73.41,73.47,3200.0,73.56,73.75,73.41,73.47,3200.0
2015-09-15 10:00:00,73.47,73.79,73.47,73.58,7200.0,73.47,73.79,73.47,73.58,7200.0
2015-09-15 10:05:00,73.6,73.6,73.51,73.51,700.0,73.6,73.6,73.51,73.51,700.0
2015-09-15 10:10:00,73.51,73.51,73.39,73.45,2729.0,73.51,73.51,73.39,73.45,2729.0
2015-09-15 10:15:00,73.41,73.43,73.34,73.41,21708.0,73.41,73.43,73.34,73.41,21708.0
2015-09-15 10:20:00,73.38,73.47,73.31,73.33,4984.0,73.38,73.47,73.31,73.33,4984.0
2015-09-15 10:25:00,73.28,73.28,73.07,73.07,4537.0,73.28,73.28,73.07,73.07,4537.0
2015-09-15 10:30:00,73.16,73.6,73.13,73.58,8550.0,73.16,73.6,73.13,73.58,8550.0
2015-09-15 10:35:00,73.63,73.69,73.48,73.59,26855.0,73.63,73.69,73.48,73.59,26855.0
2015-09-15 10:40:00,73.57,73.98,73.57,73.87,16540.0,73.57,73.98,73.57,73.87,16540.0
2015-09-15 10:45:00,73.84,74.09,73.71,73.73,10700.0,73.84,74.09,73.71,73.73,10700.0
2015-09-15 10:50:00,73.76,73.76,73.54,73.56,6414.0,73.76,73.76,73.54,73.56,6414.0
2015-09-15 10:55:00,73.54,73.78,73.54,73.71,6027.0,73.54,73.78,73.54,73.71,6027.0
2015-09-15 11:00:00,73.73,73.83,73.7,73.7,2600.0,73.73,73.83,73.7,73.7,2600.0
2015-09-15 11:05:00,73.7,73.7,73.56,73.56,1900.0,73.7,73.7,73.56,73.56,1900.0
2015-09-15 11:10:00,73.56,73.75,73.56,73.71,5602.0,73.56,73.75,73.56,73.71,5602.0
2015-09-15 11:15:00,73.67,73.69,73.59,73.64,3800.0,73.67,73.69,73.59,73.64,3800.0
2015-09-15 11:20:00,73.63,73.69,73.51,73.54,15000.0,73.63,73.69,73.51,73.54,15000.0
2015-09-15 11:25:00,73.52,73.52,73.38,73.49,3521.0,73.52,73.52,73.38,73.49,3521.0
2015-09-15 11:30:00,73.53,73.6,73.35,73.35,2950.0,73.53,73.6,73.35,73.35,2950.0
2015-09-15 11:35:00,73.35,73.37,73.2,73.2,6630.0,73.35,73.37,73.2,73.2,6630.0
2015-09-15 11:40:00,73.22,73.26,73.04,73.05,30296.0,73.22,73.26,73.04,73.05,30296.0
2015-09-15 11:45:00,73.05,73.21,73.03,73.15,6224.0,73.05,73.21,73.03,73.15,6224.0
2015-09-15 11:50:00,73.22,73.36,73.22,73.36,3887.0,73.22,73.36,73.22,73.36,3887.0
2015-09-15 11:55:00,73.37,73.47,73.37,73.47,4713.0,73.37,73.47,73.37,73.47,4713.0
2015-09-15 12:00:00,73.43,73.54,73.42,73.54,9430.0,73.43,73.54,73.42,73.54,9430.0
2015-09-15 12:05:00,73.53,73.9,73.52,73.9,10448.0,73.53,73.9,73.52,73.9,10448.0
2015-09-15 12:10:00,73.92,74.04,73.85,74.04,8200.0,73.92,74.04,73.85,74.04,8200.0
2015-09-15 12:15:00,74.04,74.09,73.89,73.9,6300.0,74.04,74.09,73.89,73.9,6300.0
2015-09-15 12:20:00,73.94,74.0,73.79,73.79,9394.0,73.94,74.0,73.79,73.79,9394.0
2015-09-15 12:25:00,73.78,73.81,73.7,73.72,3277.0,73.78,73.81,73.7,73.72,3277.0
2015-09-15 12:30:00,73.73,73.94,73.7,73.83,3910.0,73.73,73.94,73.7,73.83,3910.0
2015-09-15 12:35:00,73.88,73.89,73.82,73.84,2464.0,73.88,73.89,73.82,73.84,2464.0
2015-09-15 12:40:00,73.83,73.89,73.78,73.78,3530.0,73.83,73.89,73.78,73.78,3530.0
2015-09-15 12:45:00,73.79,73.88,73.76,73.88,4338.0,73.79,73.88,73.76,73.88,4338.0
2015-09-15 12:50:00,73.9,73.95,73.84,73.84,2510.0,73.9,73.95,73.84,73.84,2510.0
2015-09-15 12:55:00,73.87,73.89,73.68,73.74,3430.0,73.87,73.89,73.68,73.74,3430.0
2015-09-15 13:00:00,73.7,73.7,73.6,73.64,1443.0,73.7,73.7,73.6,73.64,1443.0
2015-09-15 13:05:00,73.66,73.83,73.63,73.82,3400.0,73.66,73.83,73.63,73.82,3400.0
2015-09-15 13:10:00,73.83,73.85,73.75,73.85,3000.0,73.83,73.85,73.75,73.85,3000.0
2015-09-15 13:15:00,73.85,73.96,73.84,73.87,3085.0,73.85,73.96,73.84,73.87,3085.0
2015-09-15 13:20:00,73.9,73.95,73.87,73.87,1650.0,73.9,73.95,73.87,73.87,1650.0
2015-09-15 13:25:00,73.9,74.06,73.88,73.99,7783.0,73.9,74.06,73.88,73.99,7783.0
2015-09-15 13:30:00,74.0,74.12,73.97,74.01,4300.0,74.0,74.12,73.97,74.01,4300.0
2015-09-15 13:35:00,74.01,74.12,74.0,74.09,2700.0,74.01,74.12,74.0,74.09,2700.0
2015-09-15 13:40:00,74.12,74.18,74.03,74.07,3800.0,74.12,74.18,74.03,74.07,3800.0
2015-09-15 13:45:00,74.07,74.14,73.98,73.99,3200.0,74.07,74.14,73.98,73.99,3200.0
2015-09-15 13:50:00,73.96,73.96,73.88,73.92,1980.0,73.96,73.96,73.88,73.92,1980.0
2015-09-15 13:55:00,73.84,73.84,73.74,73.74,1500.0,73.84,73.84,73.74,73.74,1500.0
2015-09-15 14:00:00,73.75,73.76,73.65,73.71,6299.0,73.75,73.76,73.65,73.71,6299.0
2015-09-15 14:05:00,73.71,73.71,73.64,73.67,4619.0,73.71,73.71,73.64,73.67,4619.0
2015-09-15 14:10:00,73.67,73.89,73.63,73.7,5573.0,73.67,73.89,73.63,73.7,5573.0
2015-09-15 14:15:00,73.72,73.72,73.65,73.69,2574.0,73.72,73.72,73.65,73.69,2574.0
2015-09-15 14:20:00,73.69,73.69,73.57,73.62,6059.0,73.69,73.69,73.57,73.62,6059.0
2015-09-15 14:25:00,73.58,73.7,73.55,73.63,4159.0,73.58,73.7,73.55,73.63,4159.0
2015-09-15 14:30:00,73.65,73.73,73.62,73.68,6033.0,73.65,73.73,73.62,73.68,6033.0
2015-09-15 14:35:00,73.67,73.74,73.66,73.74,6500.0,73.67,73.74,73.66,73.74,6500.0
2015-09-15 14:40:00,73.74,73.82,73.72,73.72,3534.0,73.74,73.82,73.72,73.72,3534.0
2015-09-15 14:45:00,73.71,73.84,73.7,73.83,7617.0,73.71,73.84,73.7,73.83,7617.0
2015-09-15 14:50:00,73.84,73.84,73.69,73.69,3350.0,73.84,73.84,73.69,73.69,3350.0
2015-09-15 14:55:00,73.71,73.78,73.69,73.76,6494.0,73.71,73.78,73.69,73.76,6494.0
2015-09-15 15:00:00,73.78,74.1,73.78,74.1,17618.0,73.78,74.1,73.78,74.1,17618.0
2015-09-15 15:05:00,74.08,74.17,73.92,74.09,14485.0,74.08,74.17,73.92,74.09,14485.0
2015-09-15 15:10:00,74.12,74.17,74.07,74.1,3700.0,74.12,74.17,74.07,74.1,3700.0
2015-09-15 15:15:00,74.11,74.28,74.06,74.06,5808.0,74.11,74.28,74.06,74.06,5808.0
2015-09-15 15:20:00,74.05,74.12,74.03,74.1,4400.0,74.05,74.12,74.03,74.1,4400.0
2015-09-15 15:25:00,74.11,74.27,74.11,74.21,7648.0,74.11,74.27,74.11,74.21,7648.0
2015-09-15 15:30:00,74.2,74.25,74.12,74.25,16791.0,74.2,74.25,74.12,74.25,16791.0
2015-09-15 15:35:00,74.23,74.28,74.18,74.21,11747.0,74.23,74.28,74.18,74.21,11747.0
2015-09-15 15:40:00,74.22,74.3,74.19,74.24,21588.0,74.22,74.3,74.19,74.24,21588.0
2015-09-15 15:45:00,74.24,74.3,74.17,74.24,23758.0,74.24,74.3,74.17,74.24,23758.0
2015-09-15 15:50:00,74.23,74.31,74.17,74.29,31361.0,74.23,74.31,74.17,74.29,31361.0
2015-09-15 15:55:00,74.28,74.37,74.22,74.27,53461.0,74.28,74.37,74.22,74.27,53461.0
2015-09-16 09:30:00,74.41,74.62,74.2,74.32,8512.0,74.41,74.62,74.2,74.32,8512.0
2015-09-16 09:35:00,74.24,74.28,73.86,73.86,5300.0,74.24,74.28,73.86,73.86,5300.0
2015-09-16 09:40:00,73.84,74.02,73.8,73.87,9810.0,73.84,74.02,73.8,73.87,9810.0
2015-09-16 09:45:00,73.89,74.05,73.81,73.9,21410.0,73.89,74.05,73.81,73.9,21410.0
2015-09-16 09:50:00,73.9,74.06,73.72,74.01,14700.0,73.9,74.06,73.72,74.01,14700.0
2015-09-16 09:55:00,74.06,74.06,73.84,73.85,12610.0,74.06,74.06,73.84,73.85,12610.0
2015-09-16 10:00:00,73.85,73.88,73.65,73.65,16045.0,73.85,73.88,73.65,73.65,16045.0
2015-09-16 10:05:00,73.65,73.95,73.65,73.85,13570.0,73.65,73.95,73.65,73.85,13570.0
2015-09-16 10:10:00,73.8,73.89,73.79,73.85,5852.0,73.8,73.89,73.79,73.85,5852.0
2015-09-16 10:15:00,73.9,74.01,73.9,73.98,13939.0,73.9,74.01,73.9,73.98,13939.0
2015-09-16 10:20:00,74.0,74.09,73.86,73.97,21381.0,74.0,74.09,73.86,73.97,21381.0
2015-09-16 10:25:00,73.99,74.27,73.99,74.25,15339.0,73.99,74.27,73.99,74.25,15339.0
2015-09-16 10:30:00,74.23,74.36,74.12,74.15,6141.0,74.23,74.36,74.12,74.15,6141.0
2015-09-16 10:35:00,74.11,74.12,74.02,74.07,7301.0,74.11,74.12,74.02,74.07,7301.0
2015-09-16 10:40:00,74.06,74.23,74.01,74.14,9015.0,74.06,74.23,74.01,74.14,9015.0
2015-09-16 10:45:00,74.15,74.36,74.04,74.15,7900.0,74.15,74.36,74.04,74.15,7900.0
2015-09-16 10:50:00,74.11,74.29,74.08,74.19,7884.0,74.11,74.29,74.08,74.19,7884.0
2015-09-16 10:55:00,74.25,74.28,74.05,74.06,12961.0,74.25,74.28,74.05,74.06,12961.0
2015-09-16 11:00:00,74.05,74.08,73.96,73.96,6603.0,74.05,74.08,73.96,73.96,6603.0
2015-09-16 11:05:00,73.94,74.06,73.94,74.03,12283.0,73.94,74.06,73.94,74.03,12283.0
2015-09-16 11:10:00,73.99,74.05,73.92,74.01,12507.0,73.99,74.05,73.92,74.01,12507.0
2015-09-16 11:15:00,74.01,74.01,73.96,73.97,2865.0,74.01,74.01,73.96,73.97,2865.0
2015-09-16 11:20:00,73.93,74.05,73.93,73.97,5905.0,73.93,74.05,73.93,73.97,5905.0
2015-09-16 11:25:00,73.91,73.93,73.82,73.84,8517.0,73.91,73.93,73.82,73.84,8517.0
2015-09-16 11:30:00,73.84,73.84,73.7,73.7,4105.0,73.84,73.84,73.7,73.7,4105.0
2015-09-16 11:35:00,73.72,73.76,73.69,73.69,7405.0,73.72,73.76,73.69,73.69,7405.0
2015-09-16 11:40:00,73.66,73.72,73.6,73.6,8405.0,73.66,73.72,73.6,73.6,8405.0
2015-09-16 11:45:00,73.6,73.69,73.55,73.69,4500.0,73.6,73.69,73.55,73.69,4500.0
2015-09-16 11:50:00,73.65,73.79,73.62,73.77,5500.0,73.65,73.79,73.62,73.77,5500.0
2015-09-16 11:55:00,73.77,73.77,73.74,73.75,6153.0,73.77,73.77,73.74,73.75,6153.0
2015-09-16 12:00:00,73.73,73.75,73.66,73.67,2200.0,73.73,73.75,73.66,73.67,2200.0
2015-09-16 12:05:00,73.66,73.72,73.62,73.72,7033.0,73.66,73.72,73.62,73.72,7033.0
2015-09-16 12:10:00,73.81,73.82,73.74,73.81,1800.0,73.81,73.82,73.74,73.81,1800.0
2015-09-16 12:15:00,73.95,74.08,73.95,73.99,3724.0,73.95,74.08,73.95,73.99,3724.0
2015-09-16 12:20:00,73.95,74.0,73.92,73.92,3098.0,73.95,74.0,73.92,73.92,3098.0
2015-09-16 12:25:00,73.92,73.92,73.86,73.89,3807.0,73.92,73.92,73.86,73.89,3807.0
2015-09-16 12:30:00,73.92,73.97,73.89,73.92,1700.0,73.92,73.97,73.89,73.92,1700.0
2015-09-16 12:35:00,74.0,74.0,73.93,73.98,6154.0,74.0,74.0,73.93,73.98,6154.0
2015-09-16 12:40:00,73.99,74.0,73.86,73.98,3700.0,73.99,74.0,73.86,73.98,3700.0
2015-09-16 12:45:00,74.0,74.0,73.86,73.86,2100.0,74.0,74.0,73.86,73.86,2100.0
2015-09-16 12:50:00,73.83,73.96,73.83,73.95,2100.0,73.83,73.96,73.83,73.95,2100.0
2015-09-16 12:55:00,73.95,73.95,73.94,73.94,1610.0,73.95,73.95,73.94,73.94,1610.0
2015-09-16 13:00:00,73.94,73.96,73.88,73.9,14400.0,73.94,73.96,73.88,73.9,14400.0
2015-09-16 13:05:00,73.92,73.95,73.9,73.95,2460.0,73.92,73.95,73.9,73.95,2460.0
2015-09-16 13:10:00,73.95,73.96,73.7,73.78,15531.0,73.95,73.96,73.7,73.78,15531.0
2015-09-16 13:15:00,73.78,73.91,73.77,73.91,7924.0,73.78,73.91,73.77,73.91,7924.0
2015-09-16 13:20:00,73.95,73.95,73.84,73.95,8085.0,73.95,73.95,73.84,73.95,8085.0
2015-09-16 13:25:00,73.95,73.95,73.87,73.87,3197.0,73.95,73.95,73.87,73.87,3197.0
2015-09-16 13:30:00,73.86,73.92,73.85,73.85,5801.0,73.86,73.92,73.85,73.85,5801.0
2015-09-16 13:35:00,73.86,73.88,73.83,73.83,1900.0,73.86,73.88,73.83,73.83,1900.0
2015-09-16 13:40:00,73.84,73.92,73.82,73.82,4329.0,73.84,73.92,73.82,73.82,4329.0
2015-09-16 13:45:00,73.8,73.93,73.8,73.89,5478.0,73.8,73.93,73.8,73.89,5478.0
2015-09-16 13:50:00,73.87,73.92,73.82,73.85,16519.0,73.87,73.92,73.82,73.85,16519.0
2015-09-16 13:55:00,73.88,73.95,73.88,73.89,7521.0,73.88,73.95,73.88,73.89,7521.0
2015-09-16 14:00:00,73.89,73.9,73.79,73.86,9932.0,73.89,73.9,73.79,73.86,9932.0
2015-09-16 14:05:00,73.86,73.86,73.72,73.74,19038.0,73.86,73.86,73.72,73.74,19038.0
2015-09-16 14:10:00,73.75,73.77,73.58,73.58,4095.0,73.75,73.77,73.58,73.58,4095.0
2015-09-16 14:15:00,73.55,73.55,73.47,73.48,3693.0,73.55,73.55,73.47,73.48,3693.0
2015-09-16 14:20:00,73.48,73.48,73.37,73.37,7961.0,73.48,73.48,73.37,73.37,7961.0
2015-09-16 14:25:00,73.4,73.68,73.4,73.68,16390.0,73.4,73.68,73.4,73.68,16390.0
2015-09-16 14:30:00,73.69,73.83,73.69,73.83,20964.0,73.69,73.83,73.69,73.83,20964.0
2015-09-16 14:35:00,73.85,73.95,73.83,73.83,5000.0,73.85,73.95,73.83,73.83,5000.0
2015-09-16 14:40:00,73.85,73.92,73.85,73.9,7057.0,73.85,73.92,73.85,73.9,7057.0
2015-09-16 14:45:00,73.89,73.95,73.87,73.92,9419.0,73.89,73.95,73.87,73.92,9419.0
2015-09-16 14:50:00,73.93,73.95,73.9,73.92,6802.0,73.93,73.95,73.9,73.92,6802.0
2015-09-16 14:55:00,73.92,73.97,73.88,73.92,13965.0,73.92,73.97,73.88,73.92,13965.0
2015-09-16 15:00:00,73.91,73.97,73.87,73.89,11100.0,73.91,73.97,73.87,73.89,11100.0
2015-09-16 15:05:00,73.92,73.95,73.9,73.91,8261.0,73.92,73.95,73.9,73.91,8261.0
2015-09-16 15:10:00,73.9,73.97,73.89,73.92,11245.0,73.9,73.97,73.89,73.92,11245.0
2015-09-16 15:15:00,73.92,73.98,73.88,73.91,22000.0,73.92,73.98,73.88,73.91,22000.0
2015-09-16 15:20:00,73.91,73.94,73.82,73.89,8036.0,73.91,73.94,73.82,73.89,8036.0
2015-09-16 15:25:00,73.88,73.89,73.77,73.8,8185.0,73.88,73.89,73.77,73.8,8185.0
2015-09-16 15:30:00,73.8,73.91,73.8,73.88,14648.0,73.8,73.91,73.8,73.88,14648.0
2015-09-16 15:35:00,73.87,73.88,73.83,73.85,10334.0,73.87,73.88,73.83,73.85,10334.0
2015-09-16 15:40:00,73.85,73.97,73.84,73.92,26096.0,73.85,73.97,73.84,73.92,26096.0
2015-09-16 15:45:00,73.93,73.97,73.92,73.93,15770.0,73.93,73.97,73.92,73.93,15770.0
2015-09-16 15:50:00,73.94,73.97,73.92,73.94,30361.0,73.94,73.97,73.92,73.94,30361.0
2015-09-16 15:55:00,73.94,73.97,73.88,73.94,32732.0,73.94,73.97,73.88,73.94,32732.0
2015-09-17 09:30:00,73.61,73.96,73.57,73.78,5843.0,73.61,73.96,73.57,73.78,5843.0
2015-09-17 09:35:00,73.69,73.95,73.6,73.95,3386.0,73.69,73.95,73.6,73.95,3386.0
2015-09-17 09:40:00,73.95,74.14,73.94,74.09,2300.0,73.95,74.14,73.94,74.09,2300.0
2015-09-17 09:45:00,74.11,74.15,74.01,74.02,4600.0,74.11,74.15,74.01,74.02,4600.0
2015-09-17 09:50:00,73.97,73.98,73.74,73.81,9307.0,73.97,73.98,73.74,73.81,9307.0
2015-09-17 09:55:00,73.8,74.01,73.77,73.89,5537.0,73.8,74.01,73.77,73.89,5537.0
2015-09-17 10:00:00,73.89,74.0,73.83,73.99,5404.0,73.89,74.0,73.83,73.99,5404.0
2015-09-17 10:05:00,73.99,74.03,73.97,74.03,6260.0,73.99,74.03,73.97,74.03,6260.0
2015-09-17 10:10:00,73.97,74.13,73.92,74.04,3650.0,73.97,74.13,73.92,74.04,3650.0
2015-09-17 10:15:00,74.09,74.5,74.09,74.39,11726.0,74.09,74.5,74.09,74.39,11726.0
2015-09-17 10:20:00,74.34,74.52,74.24,74.24,13612.0,74.34,74.52,74.24,74.24,13612.0
2015-09-17 10:25:00,74.25,74.25,73.94,73.96,2236.0,74.25,74.25,73.94,73.96,2236.0
2015-09-17 10:30:00,73.98,74.01,73.91,74.01,4012.0,73.98,74.01,73.91,74.01,4012.0
2015-09-17 10:35:00,74.16,74.16,74.0,74.12,8250.0,74.16,74.16,74.0,74.12,8250.0
2015-09-17 10:40:00,74.12,74.45,74.11,74.45,11325.0,74.12,74.45,74.11,74.45,11325.0
2015-09-17 10:45:00,74.46,74.47,74.27,74.41,8414.0,74.46,74.47,74.27,74.41,8414.0
2015-09-17 10:50:00,74.45,74.45,74.24,74.31,1900.0,74.45,74.45,74.24,74.31,1900.0
2015-09-17 10:55:00,74.33,74.35,74.29,74.33,4200.0,74.33,74.35,74.29,74.33,4200.0
2015-09-17 11:00:00,74.36,74.48,74.31,74.43,10484.0,74.36,74.48,74.31,74.43,10484.0
2015-09-17 11:05:00,74.45,74.46,74.4,74.41,5465.0,74.45,74.46,74.4,74.41,5465.0
2015-09-17 11:10:00,74.38,74.39,74.24,74.24,3187.0,74.38,74.39,74.24,74.24,3187.0
2015-09-17 11:15:00,74.25,74.45,74.25,74.36,1842.0,74.25,74.45,74.25,74.36,1842.0
2015-09-17 11:20:00,74.34,74.35,74.21,74.33,2400.0,74.34,74.35,74.21,74.33,2400.0
2015-09-17 11:25:00,74.36,74.4,74.31,74.38,7900.0,74.36,74.4,74.31,74.38,7900.0
2015-09-17 11:30:00,74.39,74.41,74.33,74.38,18419.0,74.39,74.41,74.33,74.38,18419.0
2015-09-17 11:35:00,74.39,74.47,74.34,74.47,12880.0,74.39,74.47,74.34,74.47,12880.0
2015-09-17 11:40:00,74.47,74.48,74.4,74.4,7997.0,74.47,74.48,74.4,74.4,7997.0
2015-09-17 11:45:00,74.43,74.46,74.36,74.43,12665.0,74.43,74.46,74.36,74.43,12665.0
2015-09-17 11:50:00,74.44,74.46,74.31,74.37,11902.0,74.44,74.46,74.31,74.37,11902.0
2015-09-17 11:55:00,74.35,74.41,74.35,74.39,2100.0,74.35,74.41,74.35,74.39,2100.0
2015-09-17 12:00:00,74.39,74.42,74.37,74.4,5000.0,74.39,74.42,74.37,74.4,5000.0
2015-09-17 12:05:00,74.39,74.41,74.37,74.4,4500.0,74.39,74.41,74.37,74.4,4500.0
2015-09-17 12:10:00,74.4,74.49,74.4,74.46,5200.0,74.4,74.49,74.4,74.46,5200.0
2015-09-17 12:15:00,74.44,74.53,74.39,74.39,5135.0,74.44,74.53,74.39,74.39,5135.0
2015-09-17 12:20:00,74.39,74.4,74.36,74.4,4700.0,74.39,74.4,74.36,74.4,4700.0
2015-09-17 12:25:00,74.4,74.4,74.36,74.39,3200.0,74.4,74.4,74.36,74.39,3200.0
2015-09-17 12:30:00,74.44,74.48,74.35,74.35,8888.0,74.44,74.48,74.35,74.35,8888.0
2015-09-17 12:35:00,74.35,74.37,74.3,74.3,800.0,74.35,74.37,74.3,74.3,800.0
2015-09-17 12:40:00,74.3,74.32,74.21,74.32,11057.0,74.3,74.32,74.21,74.32,11057.0
2015-09-17 12:45:00,74.32,74.35,74.24,74.32,5079.0,74.32,74.35,74.24,74.32,5079.0
2015-09-17 12:50:00,74.35,74.35,74.24,74.24,1700.0,74.35,74.35,74.24,74.24,1700.0
2015-09-17 12:55:00,74.24,74.41,74.24,74.35,4412.0,74.24,74.41,74.24,74.35,4412.0
2015-09-17 13:00:00,74.34,74.34,74.26,74.27,2100.0,74.34,74.34,74.26,74.27,2100.0
2015-09-17 13:05:00,74.25,74.29,74.19,74.25,3416.0,74.25,74.29,74.19,74.25,3416.0
2015-09-17 13:10:00,74.26,74.29,74.21,74.23,2841.0,74.26,74.29,74.21,74.23,2841.0
2015-09-17 13:15:00,74.23,74.34,74.23,74.25,1939.0,74.23,74.34,74.23,74.25,1939.0
2015-09-17 13:20:00,74.35,74.42,74.29,74.38,7415.0,74.35,74.42,74.29,74.38,7415.0
2015-09-17 13:25:00,74.43,74.45,74.33,74.38,3375.0,74.43,74.45,74.33,74.38,3375.0
2015-09-17 13:30:00,74.37,74.41,74.33,74.37,2006.0,74.37,74.41,74.33,74.37,2006.0
2015-09-17 13:35:00,74.35,74.35,74.09,74.09,6690.0,74.35,74.35,74.09,74.09,6690.0
2015-09-17 13:40:00,74.09,74.2,74.04,74.04,4636.0,74.09,74.2,74.04,74.04,4636.0
2015-09-17 13:45:00,74.03,74.14,74.01,74.04,1800.0,74.03,74.14,74.01,74.04,1800.0
2015-09-17 13:50:00,74.1,74.1,74.03,74.03,1905.0,74.1,74.1,74.03,74.03,1905.0
2015-09-17 13:55:00,74.01,74.22,73.93,74.07,6672.0,74.01,74.22,73.93,74.07,6672.0
2015-09-17 14:00:00,74.27,74.5,73.95,74.08,4621.0,74.27,74.5,73.95,74.08,4621.0
2015-09-17 14:05:00,73.8,74.13,73.8,74.13,3027.0,73.8,74.13,73.8,74.13,3027.0
2015-09-17 14:10:00,74.13,74.48,74.13,74.37,6500.0,74.13,74.48,74.13,74.37,6500.0
2015-09-17 14:15:00,74.31,74.63,74.27,74.55,8375.0,74.31,74.63,74.27,74.55,8375.0
2015-09-17 14:20:00,74.55,74.66,74.5,74.59,10958.0,74.55,74.66,74.5,74.59,10958.0
2015-09-17 14:25:00,74.66,74.67,74.44,74.45,5719.0,74.66,74.67,74.44,74.45,5719.0
2015-09-17 14:30:00,74.52,74.78,74.52,74.73,7170.0,74.52,74.78,74.52,74.73,7170.0
2015-09-17 14:35:00,74.74,74.78,74.61,74.71,4200.0,74.74,74.78,74.61,74.71,4200.0
2015-09-17 14:40:00,74.71,75.14,74.71,75.07,26897.0,74.71,75.14,74.71,75.07,26897.0
2015-09-17 14:45:00,75.11,75.54,75.07,75.39,11510.0,75.11,75.54,75.07,75.39,11510.0
2015-09-17 14:50:00,75.28,75.44,75.27,75.4,11885.0,75.28,75.44,75.27,75.4,11885.0
2015-09-17 14:55:00,75.37,75.4,75.24,75.32,6612.0,75.37,75.4,75.24,75.32,6612.0
2015-09-17 15:00:00,75.36,75.48,75.3,75.35,13351.0,75.36,75.48,75.3,75.35,13351.0
2015-09-17 15:05:00,75.35,75.36,75.15,75.22,16822.0,75.35,75.36,75.15,75.22,16822.0
2015-09-17 15:10:00,75.19,75.24,74.81,74.81,9750.0,75.19,75.24,74.81,74.81,9750.0
2015-09-17 15:15:00,74.85,75.07,74.79,75.03,14316.0,74.85,75.07,74.79,75.03,14316.0
2015-09-17 15:20:00,75.07,75.07,74.43,74.7,22483.0,75.07,75.07,74.43,74.7,22483.0
2015-09-17 15:25:00,74.7,74.83,74.67,74.82,10600.0,74.7,74.83,74.67,74.82,10600.0
2015-09-17 15:30:00,74.86,74.99,74.67,74.96,14492.0,74.86,74.99,74.67,74.96,14492.0
2015-09-17 15:35:00,74.94,74.94,74.71,74.73,5900.0,74.94,74.94,74.71,74.73,5900.0
2015-09-17 15:40:00,74.74,74.93,74.69,74.74,9042.0,74.74,74.93,74.69,74.74,9042.0
2015-09-17 15:45:00,74.73,74.87,74.69,74.85,18631.0,74.73,74.87,74.69,74.85,18631.0
2015-09-17 15:50:00,74.83,74.83,74.53,74.54,14828.0,74.83,74.83,74.53,74.54,14828.0
2015-09-17 15:55:00,74.53,74.68,74.47,74.62,19758.0,74.53,74.68,74.47,74.62,19758.0
2015-09-18 09:30:00,73.72,73.78,73.66,73.78,13078.0,73.72,73.78,73.66,73.78,13078.0
2015-09-18 09:35:00,73.81,74.31,73.81,74.31,8900.0,73.81,74.31,73.81,74.31,8900.0
2015-09-18 09:40:00,74.29,74.51,74.27,74.42,2121.0,74.29,74.51,74.27,74.42,2121.0
2015-09-18 09:45:00,74.48,74.58,74.26,74.41,6141.0,74.48,74.58,74.26,74.41,6141.0
2015-09-18 09:50:00,74.29,74.37,74.0,74.12,10580.0,74.29,74.37,74.0,74.12,10580.0
2015-09-18 09:55:00,74.17,74.45,74.1,74.21,6918.0,74.17,74.45,74.1,74.21,6918.0
2015-09-18 10:00:00,74.21,74.4,74.0,74.4,9416.0,74.21,74.4,74.0,74.4,9416.0
2015-09-18 10:05:00,74.35,74.77,74.35,74.65,6997.0,74.35,74.77,74.35,74.65,6997.0
2015-09-18 10:10:00,74.65,74.79,74.58,74.67,1986.0,74.65,74.79,74.58,74.67,1986.0
2015-09-18 10:15:00,74.77,74.77,74.54,74.55,9134.0,74.77,74.77,74.54,74.55,9134.0
2015-09-18 10:20:00,74.6,74.62,74.47,74.48,8980.0,74.6,74.62,74.47,74.48,8980.0
2015-09-18 10:25:00,74.48,74.79,74.45,74.78,22578.0,74.48,74.79,74.45,74.78,22578.0
2015-09-18 10:30:00,74.8,74.8,74.48,74.61,3600.0,74.8,74.8,74.48,74.61,3600.0
2015-09-18 10:35:00,74.64,74.64,74.37,74.48,2536.0,74.64,74.64,74.37,74.48,2536.0
2015-09-18 10:40:00,74.44,74.47,74.39,74.39,1100.0,74.44,74.47,74.39,74.39,1100.0
2015-09-18 10:45:00,74.44,74.51,74.43,74.45,3000.0,74.44,74.51,74.43,74.45,3000.0
2015-09-18 10:50:00,74.49,74.55,74.42,74.45,11826.0,74.49,74.55,74.42,74.45,11826.0
2015-09-18 10:55:00,74.47,74.67,74.39,74.6,8405.0,74.47,74.67,74.39,74.6,8405.0
2015-09-18 11:00:00,74.65,74.98,74.54,74.96,14715.0,74.65,74.98,74.54,74.96,14715.0
2015-09-18 11:05:00,74.93,75.02,74.91,74.95,18139.0,74.93,75.02,74.91,74.95,18139.0
2015-09-18 11:10:00,74.9,74.92,74.8,74.88,2711.0,74.9,74.92,74.8,74.88,2711.0
2015-09-18 11:15:00,74.91,74.91,74.76,74.87,11075.0,74.91,74.91,74.76,74.87,11075.0
2015-09-18 11:20:00,74.92,74.97,74.84,74.92,3946.0,74.92,74.97,74.84,74.92,3946.0
2015-09-18 11:25:00,74.96,74.96,74.88,74.9,14094.0,74.96,74.96,74.88,74.9,14094.0
2015-09-18 11:30:00,74.87,74.96,74.82,74.89,5670.0,74.87,74.96,74.82,74.89,5670.0
2015-09-18 11:35:00,74.88,74.95,74.85,74.92,1600.0,74.88,74.95,74.85,74.92,1600.0
2015-09-18 11:40:00,74.94,74.94,74.76,74.87,14411.0,74.94,74.94,74.76,74.87,14411.0
2015-09-18 11:45:00,74.87,74.91,74.79,74.85,9421.0,74.87,74.91,74.79,74.85,9421.0
2015-09-18 11:50:00,74.83,74.83,74.59,74.62,7701.0,74.83,74.83,74.59,74.62,7701.0
2015-09-18 11:55:00,74.58,74.65,74.5,74.5,7267.0,74.58,74.65,74.5,74.5,7267.0
2015-09-18 12:00:00,74.5,74.52,74.32,74.37,9179.0,74.5,74.52,74.32,74.37,9179.0
2015-09-18 12:05:00,74.34,74.34,74.16,74.18,3251.0,74.34,74.34,74.16,74.18,3251.0
2015-09-18 12:10:00,74.12,74.2,74.12,74.18,2548.0,74.12,74.2,74.12,74.18,2548.0
2015-09-18 12:15:00,74.13,74.15,73.99,74.12,8179.0,74.13,74.15,73.99,74.12,8179.0
2015-09-18 12:20:00,74.09,74.09,73.92,73.92,4673.0,74.09,74.09,73.92,73.92,4673.0
2015-09-18 12:25:00,73.92,74.13,73.92,74.13,2800.0,73.92,74.13,73.92,74.13,2800.0
2015-09-18 12:30:00,74.19,74.21,74.06,74.18,2699.0,74.19,74.21,74.06,74.18,2699.0
2015-09-18 12:35:00,74.2,74.28,74.15,74.15,1315.0,74.2,74.28,74.15,74.15,1315.0
2015-09-18 12:40:00,74.19,74.2,74.05,74.07,13921.0,74.19,74.2,74.05,74.07,13921.0
2015-09-18 12:45:00,74.09,74.11,74.03,74.09,3267.0,74.09,74.11,74.03,74.09,3267.0
2015-09-18 12:50:00,74.1,74.14,74.06,74.1,1558.0,74.1,74.14,74.06,74.1,1558.0
2015-09-18 12:55:00,74.08,74.11,73.94,74.08,4947.0,74.08,74.11,73.94,74.08,4947.0
2015-09-18 13:00:00,74.06,74.15,73.97,74.08,7524.0,74.06,74.15,73.97,74.08,7524.0
2015-09-18 13:05:00,74.08,74.14,74.03,74.11,9620.0,74.08,74.14,74.03,74.11,9620.0
2015-09-18 13:10:00,74.11,74.18,74.08,74.14,7147.0,74.11,74.18,74.08,74.14,7147.0
2015-09-18 13:15:00,74.07,74.14,74.05,74.06,3797.0,74.07,74.14,74.05,74.06,3797.0
2015-09-18 13:20:00,74.04,74.06,73.64,73.64,8245.0,74.04,74.06,73.64,73.64,8245.0
2015-09-18 13:25:00,73.63,74.02,73.63,74.0,51127.0,73.63,74.02,73.63,74.0,51127.0
2015-09-18 13:30:00,73.95,73.95,73.83,73.85,2600.0,73.95,73.95,73.83,73.85,2600.0
2015-09-18 13:35:00,73.85,73.93,73.79,73.85,2900.0,73.85,73.93,73.79,73.85,2900.0
2015-09-18 13:40:00,73.92,74.03,73.9,73.9,2527.0,73.92,74.03,73.9,73.9,2527.0
2015-09-18 13:45:00,73.92,73.96,73.79,73.85,8493.0,73.92,73.96,73.79,73.85,8493.0
2015-09-18 13:50:00,73.81,74.03,73.8,73.96,3300.0,73.81,74.03,73.8,73.96,3300.0
2015-09-18 13:55:00,73.8,73.88,73.72,73.87,8317.0,73.8,73.88,73.72,73.87,8317.0
2015-09-18 14:00:00,73.85,73.97,73.76,73.96,2950.0,73.85,73.97,73.76,73.96,2950.0
2015-09-18 14:05:00,73.92,74.04,73.86,74.01,1200.0,73.92,74.04,73.86,74.01,1200.0
2015-09-18 14:10:00,74.01,74.05,73.98,74.05,1200.0,74.01,74.05,73.98,74.05,1200.0
2015-09-18 14:15:00,74.01,74.19,74.01,74.17,2700.0,74.01,74.19,74.01,74.17,2700.0
2015-09-18 14:20:00,74.22,74.3,74.18,74.29,3100.0,74.22,74.3,74.18,74.29,3100.0
2015-09-18 14:25:00,74.31,74.31,74.23,74.26,3677.0,74.31,74.31,74.23,74.26,3677.0
2015-09-18 14:30:00,74.25,74.27,74.19,74.25,3500.0,74.25,74.27,74.19,74.25,3500.0
2015-09-18 14:35:00,74.24,74.28,74.14,74.25,3800.0,74.24,74.28,74.14,74.25,3800.0
2015-09-18 14:40:00,74.27,74.41,74.27,74.27,3170.0,74.27,74.41,74.27,74.27,3170.0
2015-09-18 14:45:00,74.27,74.3,74.17,74.19,2165.0,74.27,74.3,74.17,74.19,2165.0
2015-09-18 14:50:00,74.11,74.14,74.04,74.08,4006.0,74.11,74.14,74.04,74.08,4006.0
2015-09-18 14:55:00,74.13,74.45,74.13,74.4,5200.0,74.13,74.45,74.13,74.4,5200.0
2015-09-18 15:00:00,74.42,74.47,74.3,74.33,2900.0,74.42,74.47,74.3,74.33,2900.0
2015-09-18 15:05:00,74.27,74.31,74.21,74.21,4300.0,74.27,74.31,74.21,74.21,4300.0
2015-09-18 15:10:00,74.24,74.36,74.23,74.27,6600.0,74.24,74.36,74.23,74.27,6600.0
2015-09-18 15:15:00,74.26,74.28,74.04,74.1,7600.0,74.26,74.28,74.04,74.1,7600.0
2015-09-18 15:20:00,74.1,74.1,73.93,74.07,9243.0,74.1,74.1,73.93,74.07,9243.0
2015-09-18 15:25:00,74.09,74.13,74.01,74.13,11063.0,74.09,74.13,74.01,74.13,11063.0
2015-09-18 15:30:00,74.14,74.16,74.07,74.14,13485.0,74.14,74.16,74.07,74.14,13485.0
2015-09-18 15:35:00,74.13,74.13,74.03,74.03,13166.0,74.13,74.13,74.03,74.03,13166.0
2015-09-18 15:40:00,74.03,74.19,74.01,74.19,55919.0,74.03,74.19,74.01,74.19,55919.0
2015-09-18 15:45:00,74.18,74.4,74.18,74.38,60624.0,74.18,74.4,74.18,74.38,60624.0
2015-09-18 15:50:00,74.38,74.56,74.36,74.49,95905.0,74.38,74.56,74.36,74.49,95905.0
2015-09-18 15:55:00,74.5,74.55,74.24,74.37,140415.0,74.5,74.55,74.24,74.37,140415.0
2015-09-21 09:30:00,74.78,74.84,74.3,74.6,8258.0,74.78,74.84,74.3,74.6,8258.0
2015-09-21 09:35:00,75.01,75.3,74.86,74.91,19417.0,75.01,75.3,74.86,74.91,19417.0
2015-09-21 09:40:00,75.01,75.01,74.73,74.82,2164.0,75.01,75.01,74.73,74.82,2164.0
2015-09-21 09:45:00,74.93,75.09,74.86,75.0,5700.0,74.93,75.09,74.86,75.0,5700.0
2015-09-21 09:50:00,74.99,75.07,74.75,74.78,14478.0,74.99,75.07,74.75,74.78,14478.0
2015-09-21 09:55:00,74.73,74.81,74.41,74.48,4600.0,74.73,74.81,74.41,74.48,4600.0
2015-09-21 10:00:00,74.52,74.77,74.51,74.76,3100.0,74.52,74.77,74.51,74.76,3100.0
2015-09-21 10:05:00,74.8,75.21,74.8,75.05,25015.0,74.8,75.21,74.8,75.05,25015.0
2015-09-21 10:10:00,75.14,75.4,75.14,75.4,36846.0,75.14,75.4,75.14,75.4,36846.0
2015-09-21 10:15:00,75.38,75.39,75.27,75.36,5287.0,75.38,75.39,75.27,75.36,5287.0
2015-09-21 10:20:00,75.37,75.48,75.23,75.35,8117.0,75.37,75.48,75.23,75.35,8117.0
2015-09-21 10:25:00,75.42,75.6,75.34,75.45,17124.0,75.42,75.6,75.34,75.45,17124.0
2015-09-21 10:30:00,75.42,75.62,75.42,75.49,25070.0,75.42,75.62,75.42,75.49,25070.0
2015-09-21 10:35:00,75.41,75.53,75.34,75.36,11000.0,75.41,75.53,75.34,75.36,11000.0
2015-09-21 10:40:00,75.32,75.48,75.25,75.48,91596.0,75.32,75.48,75.25,75.48,91596.0
2015-09-21 10:45:00,75.37,75.51,75.37,75.46,4850.0,75.37,75.51,75.37,75.46,4850.0
2015-09-21 10:50:00,75.44,75.49,75.31,75.33,3744.0,75.44,75.49,75.31,75.33,3744.0
2015-09-21 10:55:00,75.34,75.4,75.15,75.29,2544.0,75.34,75.4,75.15,75.29,2544.0
2015-09-21 11:00:00,75.3,75.33,75.19,75.24,3700.0,75.3,75.33,75.19,75.24,3700.0
2015-09-21 11:05:00,75.24,75.31,75.19,75.31,3500.0,75.24,75.31,75.19,75.31,3500.0
2015-09-21 11:10:00,75.3,75.34,75.2,75.31,2500.0,75.3,75.34,75.2,75.31,2500.0
2015-09-21 11:15:00,75.27,75.32,75.21,75.3,3241.0,75.27,75.32,75.21,75.3,3241.0
2015-09-21 11:20:00,75.38,75.39,75.26,75.26,2600.0,75.38,75.39,75.26,75.26,2600.0
2015-09-21 11:25:00,75.29,75.34,75.18,75.18,2500.0,75.29,75.34,75.18,75.18,2500.0
2015-09-21 11:30:00,75.12,75.13,74.66,74.84,7424.0,75.12,75.13,74.66,74.84,7424.0
2015-09-21 11:35:00,74.78,74.78,74.74,74.78,1203.0,74.78,74.78,74.74,74.78,1203.0
2015-09-21 11:40:00,74.77,74.83,74.67,74.73,3247.0,74.77,74.83,74.67,74.73,3247.0
2015-09-21 11:45:00,74.73,74.74,74.47,74.53,15071.0,74.73,74.74,74.47,74.53,15071.0
2015-09-21 11:50:00,74.49,74.62,74.49,74.59,7003.0,74.49,74.62,74.49,74.59,7003.0
2015-09-21 11:55:00,74.6,74.6,74.34,74.36,3850.0,74.6,74.6,74.34,74.36,3850.0
2015-09-21 12:00:00,74.33,74.37,74.17,74.19,7600.0,74.33,74.37,74.17,74.19,7600.0
2015-09-21 12:05:00,74.19,74.27,73.96,74.2,34986.0,74.19,74.27,73.96,74.2,34986.0
2015-09-21 12:10:00,74.2,74.27,74.18,74.2,13550.0,74.2,74.27,74.18,74.2,13550.0
2015-09-21 12:15:00,74.18,74.26,74.06,74.06,3200.0,74.18,74.26,74.06,74.06,3200.0
2015-09-21 12:20:00,74.03,74.03,73.96,74.0,4961.0,74.03,74.03,73.96,74.0,4961.0
2015-09-21 12:25:00,74.03,74.15,73.9,74.11,37907.0,74.03,74.15,73.9,74.11,37907.0
2015-09-21 12:30:00,74.08,74.08,73.83,73.95,5392.0,74.08,74.08,73.83,73.95,5392.0
2015-09-21 12:35:00,73.93,74.04,73.86,74.04,7100.0,73.93,74.04,73.86,74.04,7100.0
2015-09-21 12:40:00,74.04,74.13,74.04,74.13,3273.0,74.04,74.13,74.04,74.13,3273.0
2015-09-21 12:45:00,74.1,74.12,73.95,73.95,3657.0,74.1,74.12,73.95,73.95,3657.0
2015-09-21 12:50:00,73.92,73.92,73.64,73.7,7591.0,73.92,73.92,73.64,73.7,7591.0
2015-09-21 12:55:00,73.67,73.91,73.67,73.86,5396.0,73.67,73.91,73.67,73.86,5396.0
2015-09-21 13:00:00,73.81,74.0,73.79,73.98,2150.0,73.81,74.0,73.79,73.98,2150.0
2015-09-21 13:05:00,74.05,74.15,74.03,74.15,3311.0,74.05,74.15,74.03,74.15,3311.0
2015-09-21 13:10:00,74.14,74.26,74.12,74.26,5700.0,74.14,74.26,74.12,74.26,5700.0
2015-09-21 13:15:00,74.23,74.41,74.2,74.38,6358.0,74.23,74.41,74.2,74.38,6358.0
2015-09-21 13:20:00,74.34,74.58,74.3,74.52,6720.0,74.34,74.58,74.3,74.52,6720.0
2015-09-21 13:25:00,74.53,74.61,74.5,74.56,5375.0,74.53,74.61,74.5,74.56,5375.0
2015-09-21 13:30:00,74.51,74.54,74.34,74.4,2582.0,74.51,74.54,74.34,74.4,2582.0
2015-09-21 13:35:00,74.4,74.58,74.39,74.58,4000.0,74.4,74.58,74.39,74.58,4000.0
2015-09-21 13:40:00,74.64,74.69,74.58,74.68,3100.0,74.64,74.69,74.58,74.68,3100.0
2015-09-21 13:45:00,74.63,74.66,74.37,74.45,4541.0,74.63,74.66,74.37,74.45,4541.0
2015-09-21 13:50:00,74.41,74.54,74.41,74.49,4680.0,74.41,74.54,74.41,74.49,4680.0
2015-09-21 13:55:00,74.45,74.52,74.43,74.48,6510.0,74.45,74.52,74.43,74.48,6510.0
2015-09-21 14:00:00,74.47,74.55,74.47,74.48,1991.0,74.47,74.55,74.47,74.48,1991.0
2015-09-21 14:05:00,74.5,74.52,74.41,74.48,3709.0,74.5,74.52,74.41,74.48,3709.0
2015-09-21 14:10:00,74.45,74.48,74.23,74.27,10155.0,74.45,74.48,74.23,74.27,10155.0
2015-09-21 14:15:00,74.25,74.4,74.25,74.3,14794.0,74.25,74.4,74.25,74.3,14794.0
2015-09-21 14:20:00,74.34,74.42,74.22,74.22,10676.0,74.34,74.42,74.22,74.22,10676.0
2015-09-21 14:25:00,74.24,74.3,74.17,74.24,8585.0,74.24,74.3,74.17,74.24,8585.0
2015-09-21 14:30:00,74.23,74.38,74.19,74.38,38473.0,74.23,74.38,74.19,74.38,38473.0
2015-09-21 14:35:00,74.41,74.66,74.39,74.66,8171.0,74.41,74.66,74.39,74.66,8171.0
2015-09-21 14:40:00,74.66,74.75,74.64,74.71,6852.0,74.66,74.75,74.64,74.71,6852.0
2015-09-21 14:45:00,74.66,74.74,74.64,74.74,17757.0,74.66,74.74,74.64,74.74,17757.0
2015-09-21 14:50:00,74.77,74.9,74.77,74.82,9458.0,74.77,74.9,74.77,74.82,9458.0
2015-09-21 14:55:00,74.88,74.88,74.78,74.84,3930.0,74.88,74.88,74.78,74.84,3930.0
2015-09-21 15:00:00,74.84,74.94,74.75,74.94,7038.0,74.84,74.94,74.75,74.94,7038.0
2015-09-21 15:05:00,74.95,74.97,74.77,74.94,11406.0,74.95,74.97,74.77,74.94,11406.0
2015-09-21 15:10:00,74.95,74.98,74.82,74.9,13831.0,74.95,74.98,74.82,74.9,13831.0
2015-09-21 15:15:00,74.86,74.87,74.63,74.63,4500.0,74.86,74.87,74.63,74.63,4500.0
2015-09-21 15:20:00,74.63,74.63,74.48,74.5,7100.0,74.63,74.63,74.48,74.5,7100.0
2015-09-21 15:25:00,74.54,74.65,74.53,74.61,5103.0,74.54,74.65,74.53,74.61,5103.0
2015-09-21 15:30:00,74.6,74.6,74.18,74.2,8200.0,74.6,74.6,74.18,74.2,8200.0
2015-09-21 15:35:00,74.21,74.37,74.15,74.3,14513.0,74.21,74.37,74.15,74.3,14513.0
2015-09-21 15:40:00,74.29,74.33,74.27,74.32,5700.0,74.29,74.33,74.27,74.32,5700.0
2015-09-21 15:45:00,74.34,74.34,74.2,74.21,21883.0,74.34,74.34,74.2,74.21,21883.0
2015-09-21 15:50:00,74.21,74.36,74.12,74.29,24876.0,74.21,74.36,74.12,74.29,24876.0
2015-09-21 15:55:00,74.29,74.4,74.22,74.4,46575.0,74.29,74.4,74.22,74.4,46575.0
2015-09-22 09:35:00,73.27,73.56,73.27,73.41,24330.0,73.27,73.56,73.27,73.41,24330.0
2015-09-22 09:40:00,73.47,73.58,73.24,73.24,17630.0,73.47,73.58,73.24,73.24,17630.0
2015-09-22 09:45:00,73.29,73.52,73.28,73.42,16332.0,73.29,73.52,73.28,73.42,16332.0
2015-09-22 09:50:00,73.45,73.75,73.41,73.72,15157.0,73.45,73.75,73.41,73.72,15157.0
2015-09-22 09:55:00,73.71,73.75,73.5,73.5,8500.0,73.71,73.75,73.5,73.5,8500.0
2015-09-22 10:00:00,73.45,73.62,73.35,73.5,14654.0,73.45,73.62,73.35,73.5,14654.0
2015-09-22 10:05:00,73.5,73.5,73.11,73.38,18463.0,73.5,73.5,73.11,73.38,18463.0
2015-09-22 10:10:00,73.38,73.41,73.3,73.33,8800.0,73.38,73.41,73.3,73.33,8800.0
2015-09-22 10:15:00,73.35,73.35,73.02,73.02,10746.0,73.35,73.35,73.02,73.02,10746.0
2015-09-22 10:20:00,73.03,73.09,72.87,72.88,7400.0,73.03,73.09,72.87,72.88,7400.0
2015-09-22 10:25:00,72.87,73.12,72.82,73.09,10968.0,72.87,73.12,72.82,73.09,10968.0
2015-09-22 10:30:00,73.04,73.04,72.66,72.92,11194.0,73.04,73.04,72.66,72.92,11194.0
2015-09-22 10:35:00,72.92,72.93,72.55,72.6,7450.0,72.92,72.93,72.55,72.6,7450.0
2015-09-22 10:40:00,72.6,72.61,72.44,72.54,7104.0,72.6,72.61,72.44,72.54,7104.0
2015-09-22 10:45:00,72.53,72.59,72.49,72.54,20596.0,72.53,72.59,72.49,72.54,20596.0
2015-09-22 10:50:00,72.54,72.61,72.53,72.58,6579.0,72.54,72.61,72.53,72.58,6579.0
2015-09-22 10:55:00,72.59,72.62,72.52,72.52,19626.0,72.59,72.62,72.52,72.52,19626.0
2015-09-22 11:00:00,72.53,72.71,72.38,72.7,14409.0,72.53,72.71,72.38,72.7,14409.0
2015-09-22 11:05:00,72.69,72.77,72.69,72.75,5820.0,72.69,72.77,72.69,72.75,5820.0
2015-09-22 11:10:00,72.75,72.79,72.65,72.65,9065.0,72.75,72.79,72.65,72.65,9065.0
2015-09-22 11:15:00,72.65,72.83,72.65,72.83,9751.0,72.65,72.83,72.65,72.83,9751.0
2015-09-22 11:20:00,72.81,72.84,72.47,72.48,12850.0,72.81,72.84,72.47,72.48,12850.0
2015-09-22 11:25:00,72.44,72.49,72.29,72.32,24303.0,72.44,72.49,72.29,72.32,24303.0
2015-09-22 11:30:00,72.32,72.51,72.32,72.51,11273.0,72.32,72.51,72.32,72.51,11273.0
2015-09-22 11:35:00,72.51,72.54,72.46,72.48,6700.0,72.51,72.54,72.46,72.48,6700.0
2015-09-22 11:40:00,72.48,72.55,72.41,72.43,12107.0,72.48,72.55,72.41,72.43,12107.0
2015-09-22 11:45:00,72.39,72.41,72.25,72.27,19437.0,72.39,72.41,72.25,72.27,19437.0
2015-09-22 11:50:00,72.28,72.49,72.21,72.48,20380.0,72.28,72.49,72.21,72.48,20380.0
2015-09-22 11:55:00,72.52,72.66,72.47,72.66,3736.0,72.52,72.66,72.47,72.66,3736.0
2015-09-22 12:00:00,72.64,72.64,72.54,72.61,5960.0,72.64,72.64,72.54,72.61,5960.0
2015-09-22 12:05:00,72.6,72.88,72.6,72.88,7145.0,72.6,72.88,72.6,72.88,7145.0
2015-09-22 12:10:00,72.95,73.0,72.93,72.98,3285.0,72.95,73.0,72.93,72.98,3285.0
2015-09-22 12:15:00,72.91,72.91,72.75,72.84,4006.0,72.91,72.91,72.75,72.84,4006.0
2015-09-22 12:20:00,72.89,72.95,72.8,72.84,3504.0,72.89,72.95,72.8,72.84,3504.0
2015-09-22 12:25:00,72.79,72.79,72.62,72.62,900.0,72.79,72.79,72.62,72.62,900.0
2015-09-22 12:30:00,72.62,72.65,72.52,72.52,5800.0,72.62,72.65,72.52,72.52,5800.0
2015-09-22 12:35:00,72.51,72.54,72.49,72.49,4357.0,72.51,72.54,72.49,72.49,4357.0
2015-09-22 12:40:00,72.51,72.65,72.51,72.65,7066.0,72.51,72.65,72.51,72.65,7066.0
2015-09-22 12:45:00,72.66,72.66,72.49,72.52,4390.0,72.66,72.66,72.49,72.52,4390.0
2015-09-22 12:50:00,72.47,72.5,72.25,72.36,20745.0,72.47,72.5,72.25,72.36,20745.0
2015-09-22 12:55:00,72.39,72.49,72.33,72.37,5021.0,72.39,72.49,72.33,72.37,5021.0
2015-09-22 13:00:00,72.4,72.61,72.4,72.58,7728.0,72.4,72.61,72.4,72.58,7728.0
2015-09-22 13:05:00,72.59,72.6,72.46,72.48,2800.0,72.59,72.6,72.46,72.48,2800.0
2015-09-22 13:10:00,72.45,72.57,72.42,72.42,7646.0,72.45,72.57,72.42,72.42,7646.0
2015-09-22 13:15:00,72.41,72.56,72.39,72.56,3100.0,72.41,72.56,72.39,72.56,3100.0
2015-09-22 13:20:00,72.55,72.57,72.42,72.42,4400.0,72.55,72.57,72.42,72.42,4400.0
2015-09-22 13:25:00,72.45,72.45,72.28,72.28,2480.0,72.45,72.45,72.28,72.28,2480.0
2015-09-22 13:30:00,72.26,72.46,72.17,72.44,11411.0,72.26,72.46,72.17,72.44,11411.0
2015-09-22 13:35:00,72.42,72.58,72.42,72.58,3656.0,72.42,72.58,72.42,72.58,3656.0
2015-09-22 13:40:00,72.56,72.58,72.51,72.58,3790.0,72.56,72.58,72.51,72.58,3790.0
2015-09-22 13:45:00,72.58,72.61,72.51,72.56,8105.0,72.58,72.61,72.51,72.56,8105.0
2015-09-22 13:50:00,72.5,72.57,72.45,72.53,6100.0,72.5,72.57,72.45,72.53,6100.0
2015-09-22 13:55:00,72.56,72.56,72.45,72.45,2662.0,72.56,72.56,72.45,72.45,2662.0
2015-09-22 14:00:00,72.47,72.62,72.43,72.61,6609.0,72.47,72.62,72.43,72.61,6609.0
2015-09-22 14:05:00,72.63,72.79,72.6,72.69,12235.0,72.63,72.79,72.6,72.69,12235.0
2015-09-22 14:10:00,72.7,72.84,72.7,72.78,45967.0,72.7,72.84,72.7,72.78,45967.0
2015-09-22 14:15:00,72.78,72.87,72.75,72.87,3403.0,72.78,72.87,72.75,72.87,3403.0
2015-09-22 14:20:00,72.84,72.9,72.77,72.86,2700.0,72.84,72.9,72.77,72.86,2700.0
2015-09-22 14:25:00,72.84,72.95,72.77,72.95,6318.0,72.84,72.95,72.77,72.95,6318.0
2015-09-22 14:30:00,72.95,73.24,72.95,73.14,11791.0,72.95,73.24,72.95,73.14,11791.0
2015-09-22 14:35:00,73.1,73.25,73.05,73.25,22592.0,73.1,73.25,73.05,73.25,22592.0
2015-09-22 14:40:00,73.25,73.25,73.05,73.15,18395.0,73.25,73.25,73.05,73.15,18395.0
2015-09-22 14:45:00,73.15,73.25,73.05,73.13,24721.0,73.15,73.25,73.05,73.13,24721.0
2015-09-22 14:50:00,73.14,73.19,73.0,73.09,18201.0,73.14,73.19,73.0,73.09,18201.0
2015-09-22 14:55:00,73.09,73.27,72.97,73.27,20474.0,73.09,73.27,72.97,73.27,20474.0
2015-09-22 15:00:00,73.28,73.35,73.26,73.33,11089.0,73.28,73.35,73.26,73.33,11089.0
2015-09-22 15:05:00,73.34,73.36,73.11,73.12,17900.0,73.34,73.36,73.11,73.12,17900.0
2015-09-22 15:10:00,73.11,73.19,73.08,73.12,13204.0,73.11,73.19,73.08,73.12,13204.0
2015-09-22 15:15:00,73.14,73.15,72.98,73.04,24098.0,73.14,73.15,72.98,73.04,24098.0
2015-09-22 15:20:00,73.06,73.11,72.97,73.11,25501.0,73.06,73.11,72.97,73.11,25501.0
2015-09-22 15:25:00,73.12,73.26,73.12,73.2,23704.0,73.12,73.26,73.12,73.2,23704.0
2015-09-22 15:30:00,73.23,73.23,73.14,73.19,18351.0,73.23,73.23,73.14,73.19,18351.0
2015-09-22 15:35:00,73.22,73.31,73.22,73.31,9794.0,73.22,73.31,73.22,73.31,9794.0
2015-09-22 15:40:00,73.31,73.36,73.16,73.16,9137.0,73.31,73.36,73.16,73.16,9137.0
2015-09-22 15:45:00,73.19,73.2,73.09,73.12,14562.0,73.19,73.2,73.09,73.12,14562.0
2015-09-22 15:50:00,73.11,73.11,72.95,73.01,18486.0,73.11,73.11,72.95,73.01,18486.0
2015-09-22 15:55:00,73.01,73.15,72.98,73.07,30576.0,73.01,73.15,72.98,73.07,30576.0
2015-09-23 09:30:00,73.18,73.19,72.65,73.16,4584.0,73.18,73.19,72.65,73.16,4584.0
2015-09-23 09:35:00,73.16,73.22,72.57,72.69,3583.0,73.16,73.22,72.57,72.69,3583.0
2015-09-23 09:40:00,72.66,72.66,72.38,72.43,3190.0,72.66,72.66,72.38,72.43,3190.0
2015-09-23 09:45:00,72.41,72.78,72.39,72.74,5331.0,72.41,72.78,72.39,72.74,5331.0
2015-09-23 09:50:00,72.83,73.1,72.73,73.1,7486.0,72.83,73.1,72.73,73.1,7486.0
2015-09-23 09:55:00,73.1,73.12,72.98,73.08,11315.0,73.1,73.12,72.98,73.08,11315.0
2015-09-23 10:00:00,73.11,73.76,73.11,73.62,10351.0,73.11,73.76,73.11,73.62,10351.0
2015-09-23 10:05:00,73.75,73.75,73.51,73.53,7302.0,73.75,73.75,73.51,73.53,7302.0
2015-09-23 10:10:00,73.48,73.75,73.48,73.72,5964.0,73.48,73.75,73.48,73.72,5964.0
2015-09-23 10:15:00,73.61,73.73,73.5,73.66,12201.0,73.61,73.73,73.5,73.66,12201.0
2015-09-23 10:20:00,73.74,73.85,73.66,73.84,5649.0,73.74,73.85,73.66,73.84,5649.0
2015-09-23 10:25:00,73.81,74.01,73.81,73.99,5700.0,73.81,74.01,73.81,73.99,5700.0
2015-09-23 10:30:00,73.9,74.15,73.9,73.93,6927.0,73.9,74.15,73.9,73.93,6927.0
2015-09-23 10:35:00,73.9,74.0,73.89,73.91,16091.0,73.9,74.0,73.89,73.91,16091.0
2015-09-23 10:40:00,73.92,73.92,73.73,73.77,4100.0,73.92,73.92,73.73,73.77,4100.0
2015-09-23 10:45:00,73.79,73.98,73.79,73.91,3830.0,73.79,73.98,73.79,73.91,3830.0
2015-09-23 10:50:00,73.96,74.2,73.96,74.14,3100.0,73.96,74.2,73.96,74.14,3100.0
2015-09-23 10:55:00,74.14,74.25,74.06,74.16,7141.0,74.14,74.25,74.06,74.16,7141.0
2015-09-23 11:00:00,74.11,74.14,74.04,74.09,1500.0,74.11,74.14,74.04,74.09,1500.0
2015-09-23 11:05:00,74.11,74.16,74.05,74.16,4300.0,74.11,74.16,74.05,74.16,4300.0
2015-09-23 11:10:00,74.18,74.19,74.04,74.06,5900.0,74.18,74.19,74.04,74.06,5900.0
2015-09-23 11:15:00,74.05,74.05,73.63,73.72,12966.0,74.05,74.05,73.63,73.72,12966.0
2015-09-23 11:20:00,73.72,73.73,73.41,73.54,9103.0,73.72,73.73,73.41,73.54,9103.0
2015-09-23 11:25:00,73.48,73.53,73.4,73.44,4100.0,73.48,73.53,73.4,73.44,4100.0
2015-09-23 11:30:00,73.44,73.48,73.27,73.3,13350.0,73.44,73.48,73.27,73.3,13350.0
2015-09-23 11:35:00,73.27,73.34,73.22,73.29,10595.0,73.27,73.34,73.22,73.29,10595.0
2015-09-23 11:40:00,73.27,73.3,73.09,73.16,12483.0,73.27,73.3,73.09,73.16,12483.0
2015-09-23 11:45:00,73.16,73.35,73.12,73.35,9126.0,73.16,73.35,73.12,73.35,9126.0
2015-09-23 11:50:00,73.3,73.37,73.07,73.08,7163.0,73.3,73.37,73.07,73.08,7163.0
2015-09-23 11:55:00,73.08,73.27,73.08,73.17,2400.0,73.08,73.27,73.08,73.17,2400.0
2015-09-23 12:00:00,73.17,73.33,73.01,73.03,9964.0,73.17,73.33,73.01,73.03,9964.0
2015-09-23 12:05:00,73.0,73.11,73.0,73.04,3429.0,73.0,73.11,73.0,73.04,3429.0
2015-09-23 12:10:00,73.05,73.12,73.0,73.12,2300.0,73.05,73.12,73.0,73.12,2300.0
2015-09-23 12:15:00,73.15,73.2,73.11,73.14,3748.0,73.15,73.2,73.11,73.14,3748.0
2015-09-23 12:20:00,73.11,73.24,73.01,73.16,5500.0,73.11,73.24,73.01,73.16,5500.0
2015-09-23 12:25:00,73.11,73.17,73.08,73.09,2200.0,73.11,73.17,73.08,73.09,2200.0
2015-09-23 12:30:00,73.13,73.28,73.13,73.27,4434.0,73.13,73.28,73.13,73.27,4434.0
2015-09-23 12:35:00,73.3,73.51,73.3,73.4,3900.0,73.3,73.51,73.3,73.4,3900.0
2015-09-23 12:40:00,73.34,73.44,73.34,73.44,6100.0,73.34,73.44,73.34,73.44,6100.0
2015-09-23 12:45:00,73.45,73.49,73.39,73.4,2100.0,73.45,73.49,73.39,73.4,2100.0
2015-09-23 12:50:00,73.42,73.57,73.34,73.34,9932.0,73.42,73.57,73.34,73.34,9932.0
2015-09-23 12:55:00,73.39,73.43,73.34,73.4,4177.0,73.39,73.43,73.34,73.4,4177.0
2015-09-23 13:00:00,73.41,73.55,73.29,73.29,9598.0,73.41,73.55,73.29,73.29,9598.0
2015-09-23 13:05:00,73.3,73.62,73.26,73.62,9103.0,73.3,73.62,73.26,73.62,9103.0
2015-09-23 13:10:00,73.58,73.58,73.39,73.45,11949.0,73.58,73.58,73.39,73.45,11949.0
2015-09-23 13:15:00,73.54,73.54,73.38,73.38,3041.0,73.54,73.54,73.38,73.38,3041.0
2015-09-23 13:20:00,73.43,73.43,73.26,73.26,6900.0,73.43,73.43,73.26,73.26,6900.0
2015-09-23 13:25:00,73.27,73.27,73.12,73.17,2400.0,73.27,73.27,73.12,73.17,2400.0
2015-09-23 13:30:00,73.21,73.38,73.21,73.34,5923.0,73.21,73.38,73.21,73.34,5923.0
2015-09-23 13:35:00,73.31,73.34,73.21,73.29,6894.0,73.31,73.34,73.21,73.29,6894.0
2015-09-23 13:40:00,73.34,73.53,73.34,73.46,6468.0,73.34,73.53,73.34,73.46,6468.0
2015-09-23 13:45:00,73.53,73.55,73.45,73.45,3251.0,73.53,73.55,73.45,73.45,3251.0
2015-09-23 13:50:00,73.42,73.45,73.32,73.34,3900.0,73.42,73.45,73.32,73.34,3900.0
2015-09-23 13:55:00,73.33,73.46,73.27,73.35,6903.0,73.33,73.46,73.27,73.35,6903.0
2015-09-23 14:00:00,73.4,73.5,73.37,73.39,4700.0,73.4,73.5,73.37,73.39,4700.0
2015-09-23 14:05:00,73.47,73.5,73.4,73.4,13565.0,73.47,73.5,73.4,73.4,13565.0
2015-09-23 14:10:00,73.36,73.45,73.35,73.36,4400.0,73.36,73.45,73.35,73.36,4400.0
2015-09-23 14:15:00,73.32,73.41,73.32,73.37,2400.0,73.32,73.41,73.32,73.37,2400.0
2015-09-23 14:20:00,73.39,73.39,73.21,73.28,4700.0,73.39,73.39,73.21,73.28,4700.0
2015-09-23 14:25:00,73.3,73.4,73.3,73.39,5400.0,73.3,73.4,73.3,73.39,5400.0
2015-09-23 14:30:00,73.34,73.37,73.3,73.3,8982.0,73.34,73.37,73.3,73.3,8982.0
2015-09-23 14:35:00,73.35,73.35,73.07,73.13,10796.0,73.35,73.35,73.07,73.13,10796.0
2015-09-23 14:40:00,73.09,73.12,72.97,73.08,6300.0,73.09,73.12,72.97,73.08,6300.0
2015-09-23 14:45:00,73.07,73.1,72.98,73.03,6429.0,73.07,73.1,72.98,73.03,6429.0
2015-09-23 14:50:00,73.05,73.21,72.99,73.08,31623.0,73.05,73.21,72.99,73.08,31623.0
2015-09-23 14:55:00,73.05,73.07,72.88,73.01,14755.0,73.05,73.07,72.88,73.01,14755.0
2015-09-23 15:00:00,73.01,73.15,72.97,73.09,13143.0,73.01,73.15,72.97,73.09,13143.0
2015-09-23 15:05:00,73.08,73.14,73.05,73.09,11214.0,73.08,73.14,73.05,73.09,11214.0
2015-09-23 15:10:00,73.12,73.12,72.89,72.95,20275.0,73.12,73.12,72.89,72.95,20275.0
2015-09-23 15:15:00,72.93,73.06,72.89,72.93,16400.0,72.93,73.06,72.89,72.93,16400.0
2015-09-23 15:20:00,72.91,72.97,72.79,72.79,11699.0,72.91,72.97,72.79,72.79,11699.0
2015-09-23 15:25:00,72.81,72.97,72.81,72.95,7960.0,72.81,72.97,72.81,72.95,7960.0
2015-09-23 15:30:00,72.98,73.0,72.83,72.91,7962.0,72.98,73.0,72.83,72.91,7962.0
2015-09-23 15:35:00,72.91,73.0,72.86,73.0,11698.0,72.91,73.0,72.86,73.0,11698.0
2015-09-23 15:40:00,73.0,73.06,72.99,73.06,12783.0,73.0,73.06,72.99,73.06,12783.0
2015-09-23 15:45:00,73.04,73.04,72.93,72.99,24844.0,73.04,73.04,72.93,72.99,24844.0
2015-09-23 15:50:00,73.02,73.09,72.99,73.09,20376.0,73.02,73.09,72.99,73.09,20376.0
2015-09-23 15:55:00,73.08,73.09,72.96,72.99,51108.0,73.08,73.09,72.96,72.99,51108.0
2015-09-24 09:30:00,72.69,72.73,71.98,72.04,30895.0,72.69,72.73,71.98,72.04,30895.0
2015-09-24 09:35:00,72.0,72.12,71.83,72.12,4021.0,72.0,72.12,71.83,72.12,4021.0
2015-09-24 09:40:00,72.0,72.21,71.9,71.9,10502.0,72.0,72.21,71.9,71.9,10502.0
2015-09-24 09:45:00,71.93,72.04,71.8,71.91,22979.0,71.93,72.04,71.8,71.91,22979.0
2015-09-24 09:50:00,71.88,72.06,71.85,71.85,6850.0,71.88,72.06,71.85,71.85,6850.0
2015-09-24 09:55:00,71.85,72.01,71.8,71.85,5154.0,71.85,72.01,71.8,71.85,5154.0
2015-09-24 10:00:00,71.84,71.9,71.7,71.74,2699.0,71.84,71.9,71.7,71.74,2699.0
2015-09-24 10:05:00,71.68,71.87,71.56,71.82,3488.0,71.68,71.87,71.56,71.82,3488.0
2015-09-24 10:10:00,71.79,71.88,71.78,71.8,2300.0,71.79,71.88,71.78,71.8,2300.0
2015-09-24 10:15:00,71.79,71.79,71.52,71.74,3917.0,71.79,71.79,71.52,71.74,3917.0
2015-09-24 10:20:00,71.71,71.78,71.45,71.61,8192.0,71.71,71.78,71.45,71.61,8192.0
2015-09-24 10:25:00,71.56,71.64,71.36,71.41,10550.0,71.56,71.64,71.36,71.41,10550.0
2015-09-24 10:30:00,71.35,71.46,71.32,71.35,7050.0,71.35,71.46,71.32,71.35,7050.0
2015-09-24 10:35:00,71.35,71.38,71.24,71.27,13600.0,71.35,71.38,71.24,71.27,13600.0
2015-09-24 10:40:00,71.23,71.33,71.07,71.21,13780.0,71.23,71.33,71.07,71.21,13780.0
2015-09-24 10:45:00,71.22,71.4,71.22,71.34,7440.0,71.22,71.4,71.22,71.34,7440.0
2015-09-24 10:50:00,71.35,71.38,71.19,71.19,3500.0,71.35,71.38,71.19,71.19,3500.0
2015-09-24 10:55:00,71.19,71.19,71.01,71.01,11800.0,71.19,71.19,71.01,71.01,11800.0
2015-09-24 11:00:00,71.05,71.07,70.97,71.04,14574.0,71.05,71.07,70.97,71.04,14574.0
2015-09-24 11:05:00,71.03,71.12,70.99,71.12,34288.0,71.03,71.12,70.99,71.12,34288.0
2015-09-24 11:10:00,71.12,71.22,71.07,71.07,14213.0,71.12,71.22,71.07,71.07,14213.0
2015-09-24 11:15:00,71.06,71.2,71.01,71.2,17610.0,71.06,71.2,71.01,71.2,17610.0
2015-09-24 11:20:00,71.2,71.34,71.2,71.32,13051.0,71.2,71.34,71.2,71.32,13051.0
2015-09-24 11:25:00,71.29,71.34,71.24,71.24,6901.0,71.29,71.34,71.24,71.24,6901.0
2015-09-24 11:30:00,71.24,71.38,71.21,71.22,7039.0,71.24,71.38,71.21,71.22,7039.0
2015-09-24 11:35:00,71.26,71.48,71.21,71.43,4900.0,71.26,71.48,71.21,71.43,4900.0
2015-09-24 11:40:00,71.41,71.52,71.4,71.52,2900.0,71.41,71.52,71.4,71.52,2900.0
2015-09-24 11:45:00,71.5,71.5,71.27,71.27,1700.0,71.5,71.5,71.27,71.27,1700.0
2015-09-24 11:50:00,71.26,71.3,71.21,71.22,1300.0,71.26,71.3,71.21,71.22,1300.0
2015-09-24 11:55:00,71.2,71.37,71.16,71.34,6000.0,71.2,71.37,71.16,71.34,6000.0
2015-09-24 12:00:00,71.32,71.32,71.23,71.32,4147.0,71.32,71.32,71.23,71.32,4147.0
2015-09-24 12:05:00,71.29,71.41,71.22,71.41,5479.0,71.29,71.41,71.22,71.41,5479.0
2015-09-24 12:10:00,71.41,71.5,71.39,71.5,7885.0,71.41,71.5,71.39,71.5,7885.0
2015-09-24 12:15:00,71.5,71.5,71.43,71.5,13748.0,71.5,71.5,71.43,71.5,13748.0
2015-09-24 12:20:00,71.47,71.49,71.25,71.25,7000.0,71.47,71.49,71.25,71.25,7000.0
2015-09-24 12:25:00,71.25,71.32,71.18,71.32,6907.0,71.25,71.32,71.18,71.32,6907.0
2015-09-24 12:30:00,71.3,71.5,71.3,71.48,31584.0,71.3,71.5,71.3,71.48,31584.0
2015-09-24 12:35:00,71.48,71.49,71.41,71.41,6933.0,71.48,71.49,71.41,71.41,6933.0
2015-09-24 12:40:00,71.43,71.49,71.32,71.38,5921.0,71.43,71.49,71.32,71.38,5921.0
2015-09-24 12:45:00,71.32,71.37,71.22,71.37,2894.0,71.32,71.37,71.22,71.37,2894.0
2015-09-24 12:50:00,71.36,71.43,71.35,71.39,4400.0,71.36,71.43,71.35,71.39,4400.0
2015-09-24 12:55:00,71.35,71.42,71.26,71.3,3696.0,71.35,71.42,71.26,71.3,3696.0
2015-09-24 13:00:00,71.29,71.43,71.26,71.33,4682.0,71.29,71.43,71.26,71.33,4682.0
2015-09-24 13:05:00,71.33,71.33,71.22,71.33,5100.0,71.33,71.33,71.22,71.33,5100.0
2015-09-24 13:10:00,71.32,71.32,71.22,71.26,7900.0,71.32,71.32,71.22,71.26,7900.0
2015-09-24 13:15:00,71.26,71.32,71.0,71.0,19434.0,71.26,71.32,71.0,71.0,19434.0
2015-09-24 13:20:00,70.97,71.17,70.97,71.17,10179.0,70.97,71.17,70.97,71.17,10179.0
2015-09-24 13:25:00,71.14,71.17,71.05,71.09,2500.0,71.14,71.17,71.05,71.09,2500.0
2015-09-24 13:30:00,71.1,71.15,71.01,71.15,3432.0,71.1,71.15,71.01,71.15,3432.0
2015-09-24 13:35:00,71.16,71.17,71.06,71.12,4358.0,71.16,71.17,71.06,71.12,4358.0
2015-09-24 13:40:00,71.05,71.26,71.02,71.22,4600.0,71.05,71.26,71.02,71.22,4600.0
2015-09-24 13:45:00,71.23,71.33,71.15,71.33,3350.0,71.23,71.33,71.15,71.33,3350.0
2015-09-24 13:50:00,71.29,71.35,71.25,71.35,2415.0,71.29,71.35,71.25,71.35,2415.0
2015-09-24 13:55:00,71.33,71.43,71.22,71.27,5689.0,71.33,71.43,71.22,71.27,5689.0
2015-09-24 14:00:00,71.25,71.28,71.23,71.26,2085.0,71.25,71.28,71.23,71.26,2085.0
2015-09-24 14:05:00,71.3,71.38,71.26,71.27,11885.0,71.3,71.38,71.26,71.27,11885.0
2015-09-24 14:10:00,71.28,71.33,71.26,71.3,4548.0,71.28,71.33,71.26,71.3,4548.0
2015-09-24 14:15:00,71.28,71.43,71.2,71.37,9934.0,71.28,71.43,71.2,71.37,9934.0
2015-09-24 14:20:00,71.36,71.5,71.34,71.48,15616.0,71.36,71.5,71.34,71.48,15616.0
2015-09-24 14:25:00,71.5,71.54,71.4,71.49,30749.0,71.5,71.54,71.4,71.49,30749.0
2015-09-24 14:30:00,71.49,71.49,71.31,71.33,8772.0,71.49,71.49,71.31,71.33,8772.0
2015-09-24 14:35:00,71.31,71.48,71.27,71.44,9201.0,71.31,71.48,71.27,71.44,9201.0
2015-09-24 14:40:00,71.45,71.47,71.25,71.43,17044.0,71.45,71.47,71.25,71.43,17044.0
2015-09-24 14:45:00,71.42,71.74,71.41,71.74,35452.0,71.42,71.74,71.41,71.74,35452.0
2015-09-24 14:50:00,71.73,71.75,71.63,71.75,25498.0,71.73,71.75,71.63,71.75,25498.0
2015-09-24 14:55:00,71.75,71.81,71.65,71.65,18849.0,71.75,71.81,71.65,71.65,18849.0
2015-09-24 15:00:00,71.68,71.73,71.57,71.57,33363.0,71.68,71.73,71.57,71.57,33363.0
2015-09-24 15:05:00,71.57,71.59,71.43,71.43,21050.0,71.57,71.59,71.43,71.43,21050.0
2015-09-24 15:10:00,71.42,71.61,71.42,71.57,15717.0,71.42,71.61,71.42,71.57,15717.0
2015-09-24 15:15:00,71.57,71.96,71.57,71.96,22022.0,71.57,71.96,71.57,71.96,22022.0
2015-09-24 15:20:00,72.06,72.09,71.96,71.97,11960.0,72.06,72.09,71.96,71.97,11960.0
2015-09-24 15:25:00,71.97,72.22,71.97,72.07,8584.0,71.97,72.22,71.97,72.07,8584.0
2015-09-24 15:30:00,72.04,72.09,71.95,72.0,26882.0,72.04,72.09,71.95,72.0,26882.0
2015-09-24 15:35:00,71.98,72.01,71.96,71.99,16834.0,71.98,72.01,71.96,71.99,16834.0
2015-09-24 15:40:00,71.99,72.06,71.98,72.0,16756.0,71.99,72.06,71.98,72.0,16756.0
2015-09-24 15:45:00,72.01,72.01,71.97,71.99,19116.0,72.01,72.01,71.97,71.99,19116.0
2015-09-24 15:50:00,71.98,72.03,71.84,72.01,36555.0,71.98,72.03,71.84,72.01,36555.0
2015-09-24 15:55:00,71.98,72.28,71.94,72.12,86723.0,71.98,72.28,71.94,72.12,86723.0
2015-09-25 09:30:00,72.99,73.41,72.67,72.77,28823.0,72.99,73.41,72.67,72.77,28823.0
2015-09-25 09:35:00,72.74,72.87,72.55,72.8,8909.0,72.74,72.87,72.55,72.8,8909.0
2015-09-25 09:40:00,72.78,72.98,72.68,72.83,3695.0,72.78,72.98,72.68,72.83,3695.0
2015-09-25 09:45:00,72.83,73.0,72.69,73.0,39497.0,72.83,73.0,72.69,73.0,39497.0
2015-09-25 09:50:00,73.0,73.08,72.88,72.96,16354.0,73.0,73.08,72.88,72.96,16354.0
2015-09-25 09:55:00,72.96,73.0,72.82,72.86,3600.0,72.96,73.0,72.82,72.86,3600.0
2015-09-25 10:00:00,72.96,73.0,72.81,73.0,28423.0,72.96,73.0,72.81,73.0,28423.0
2015-09-25 10:05:00,72.95,73.51,72.94,73.43,171361.0,72.95,73.51,72.94,73.43,171361.0
2015-09-25 10:10:00,73.35,73.41,72.97,73.31,58919.0,73.35,73.41,72.97,73.31,58919.0
2015-09-25 10:15:00,73.32,73.58,73.29,73.31,36637.0,73.32,73.58,73.29,73.31,36637.0
2015-09-25 10:20:00,73.31,73.43,73.22,73.41,53466.0,73.31,73.43,73.22,73.41,53466.0
2015-09-25 10:25:00,73.45,73.75,73.41,73.45,26400.0,73.45,73.75,73.41,73.45,26400.0
2015-09-25 10:30:00,73.49,73.68,73.49,73.67,18336.0,73.49,73.68,73.49,73.67,18336.0
2015-09-25 10:35:00,73.67,74.0,73.6,74.0,57108.0,73.67,74.0,73.6,74.0,57108.0
2015-09-25 10:40:00,74.0,74.07,73.78,74.01,24996.0,74.0,74.07,73.78,74.01,24996.0
2015-09-25 10:45:00,74.01,74.39,73.81,74.3,77934.0,74.01,74.39,73.81,74.3,77934.0
2015-09-25 10:50:00,74.3,74.35,74.02,74.24,53239.0,74.3,74.35,74.02,74.24,53239.0
2015-09-25 10:55:00,74.24,74.38,74.2,74.24,20598.0,74.24,74.38,74.2,74.24,20598.0
2015-09-25 11:00:00,74.2,74.2,74.03,74.16,12243.0,74.2,74.2,74.03,74.16,12243.0
2015-09-25 11:05:00,74.18,74.18,73.95,74.08,20700.0,74.18,74.18,73.95,74.08,20700.0
2015-09-25 11:10:00,74.08,74.27,73.98,74.23,32163.0,74.08,74.27,73.98,74.23,32163.0
2015-09-25 11:15:00,74.27,74.34,74.2,74.33,23310.0,74.27,74.34,74.2,74.33,23310.0
2015-09-25 11:20:00,74.33,74.48,74.33,74.47,12040.0,74.33,74.48,74.33,74.47,12040.0
2015-09-25 11:25:00,74.47,74.48,74.0,74.03,37417.0,74.47,74.48,74.0,74.03,37417.0
2015-09-25 11:30:00,74.05,74.16,74.03,74.06,13016.0,74.05,74.16,74.03,74.06,13016.0
2015-09-25 11:35:00,74.05,74.08,73.96,73.99,12676.0,74.05,74.08,73.96,73.99,12676.0
2015-09-25 11:40:00,73.99,74.16,73.9,73.95,71093.0,73.99,74.16,73.9,73.95,71093.0
2015-09-25 11:45:00,73.93,73.97,73.5,73.62,48939.0,73.93,73.97,73.5,73.62,48939.0
2015-09-25 11:50:00,73.62,73.7,73.46,73.7,12102.0,73.62,73.7,73.46,73.7,12102.0
2015-09-25 11:55:00,73.7,73.88,73.7,73.79,10100.0,73.7,73.88,73.7,73.79,10100.0
2015-09-25 12:00:00,73.78,73.78,73.69,73.76,15877.0,73.78,73.78,73.69,73.76,15877.0
2015-09-25 12:05:00,73.74,73.75,73.68,73.69,5687.0,73.74,73.75,73.68,73.69,5687.0
2015-09-25 12:10:00,73.69,73.69,73.58,73.62,9604.0,73.69,73.69,73.58,73.62,9604.0
2015-09-25 12:15:00,73.62,73.77,73.57,73.57,9507.0,73.62,73.77,73.57,73.57,9507.0
2015-09-25 12:20:00,73.61,73.66,73.49,73.58,9150.0,73.61,73.66,73.49,73.58,9150.0
2015-09-25 12:25:00,73.54,73.56,73.45,73.55,34533.0,73.54,73.56,73.45,73.55,34533.0
2015-09-25 12:30:00,73.53,73.63,73.46,73.55,15657.0,73.53,73.63,73.46,73.55,15657.0
2015-09-25 12:35:00,73.52,73.63,73.5,73.62,4400.0,73.52,73.63,73.5,73.62,4400.0
2015-09-25 12:40:00,73.59,73.74,73.57,73.73,6077.0,73.59,73.74,73.57,73.73,6077.0
2015-09-25 12:45:00,73.75,73.8,73.58,73.59,8138.0,73.75,73.8,73.58,73.59,8138.0
2015-09-25 12:50:00,73.57,73.6,73.52,73.6,5409.0,73.57,73.6,73.52,73.6,5409.0
2015-09-25 12:55:00,73.64,74.03,73.61,74.03,15723.0,73.64,74.03,73.61,74.03,15723.0
2015-09-25 13:00:00,74.03,74.11,74.01,74.05,6408.0,74.03,74.11,74.01,74.05,6408.0
2015-09-25 13:05:00,74.1,74.25,74.07,74.11,17160.0,74.1,74.25,74.07,74.11,17160.0
2015-09-25 13:10:00,74.09,74.09,73.99,74.01,2600.0,74.09,74.09,73.99,74.01,2600.0
2015-09-25 13:15:00,74.05,74.08,73.86,73.86,8522.0,74.05,74.08,73.86,73.86,8522.0
2015-09-25 13:20:00,73.86,73.89,73.65,73.65,7134.0,73.86,73.89,73.65,73.65,7134.0
2015-09-25 13:25:00,73.67,73.72,73.64,73.64,8897.0,73.67,73.72,73.64,73.64,8897.0
2015-09-25 13:30:00,73.64,73.64,73.51,73.6,8876.0,73.64,73.64,73.51,73.6,8876.0
2015-09-25 13:35:00,73.59,73.59,73.46,73.46,8482.0,73.59,73.59,73.46,73.46,8482.0
2015-09-25 13:40:00,73.5,73.51,73.46,73.5,14254.0,73.5,73.51,73.46,73.5,14254.0
2015-09-25 13:45:00,73.5,73.57,73.44,73.57,21780.0,73.5,73.57,73.44,73.57,21780.0
2015-09-25 13:50:00,73.55,73.64,73.55,73.59,9260.0,73.55,73.64,73.55,73.59,9260.0
2015-09-25 13:55:00,73.59,73.61,73.48,73.49,7800.0,73.59,73.61,73.48,73.49,7800.0
2015-09-25 14:00:00,73.49,73.56,73.47,73.47,7637.0,73.49,73.56,73.47,73.47,7637.0
2015-09-25 14:05:00,73.47,73.6,73.47,73.49,13087.0,73.47,73.6,73.47,73.49,13087.0
2015-09-25 14:10:00,73.5,73.51,73.42,73.5,13605.0,73.5,73.51,73.42,73.5,13605.0
2015-09-25 14:15:00,73.47,73.54,73.42,73.42,18091.0,73.47,73.54,73.42,73.42,18091.0
2015-09-25 14:20:00,73.4,73.45,73.24,73.26,55865.0,73.4,73.45,73.24,73.26,55865.0
2015-09-25 14:25:00,73.25,73.25,72.92,73.02,47762.0,73.25,73.25,72.92,73.02,47762.0
2015-09-25 14:30:00,72.98,73.15,72.98,73.15,18100.0,72.98,73.15,72.98,73.15,18100.0
2015-09-25 14:35:00,73.13,73.35,73.12,73.12,7171.0,73.13,73.35,73.12,73.12,7171.0
2015-09-25 14:40:00,73.11,73.11,72.54,72.54,19903.0,73.11,73.11,72.54,72.54,19903.0
2015-09-25 14:45:00,72.58,72.58,71.94,72.04,49609.0,72.58,72.58,71.94,72.04,49609.0
2015-09-25 14:50:00,72.05,72.29,72.03,72.29,21002.0,72.05,72.29,72.03,72.29,21002.0
2015-09-25 14:55:00,72.25,72.52,72.21,72.5,15379.0,72.25,72.52,72.21,72.5,15379.0
2015-09-25 15:00:00,72.56,72.56,72.28,72.28,25092.0,72.56,72.56,72.28,72.28,25092.0
2015-09-25 15:05:00,72.28,72.28,72.09,72.14,40991.0,72.28,72.28,72.09,72.14,40991.0
2015-09-25 15:10:00,72.17,72.23,72.07,72.13,29472.0,72.17,72.23,72.07,72.13,29472.0
2015-09-25 15:15:00,72.15,72.39,72.12,72.39,22700.0,72.15,72.39,72.12,72.39,22700.0
2015-09-25 15:20:00,72.38,72.56,72.37,72.53,26478.0,72.38,72.56,72.37,72.53,26478.0
2015-09-25 15:25:00,72.58,72.66,72.44,72.57,9405.0,72.58,72.66,72.44,72.57,9405.0
2015-09-25 15:30:00,72.54,72.65,72.47,72.59,9642.0,72.54,72.65,72.47,72.59,9642.0
2015-09-25 15:35:00,72.62,72.77,72.55,72.71,24936.0,72.62,72.77,72.55,72.71,24936.0
2015-09-25 15:40:00,72.72,72.94,72.69,72.91,37262.0,72.72,72.94,72.69,72.91,37262.0
2015-09-25 15:45:00,72.9,73.07,72.84,72.94,32128.0,72.9,73.07,72.84,72.94,32128.0
2015-09-25 15:50:00,72.94,72.94,72.72,72.73,37925.0,72.94,72.94,72.72,72.73,37925.0
2015-09-25 15:55:00,72.74,72.9,72.72,72.85,101075.0,72.74,72.9,72.72,72.85,101075.0
2015-09-28 09:30:00,72.63,72.81,72.04,72.04,6679.0,72.63,72.81,72.04,72.04,6679.0
2015-09-28 09:35:00,72.07,72.45,72.0,72.36,13433.0,72.07,72.45,72.0,72.36,13433.0
2015-09-28 09:40:00,72.29,72.41,72.07,72.07,79056.0,72.29,72.41,72.07,72.07,79056.0
2015-09-28 09:45:00,72.04,72.1,71.78,71.78,5950.0,72.04,72.1,71.78,71.78,5950.0
2015-09-28 09:50:00,71.78,71.78,71.55,71.7,19195.0,71.78,71.78,71.55,71.7,19195.0
2015-09-28 09:55:00,71.65,71.92,71.6,71.69,19849.0,71.65,71.92,71.6,71.69,19849.0
2015-09-28 10:00:00,71.67,71.97,71.62,71.76,11906.0,71.67,71.97,71.62,71.76,11906.0
2015-09-28 10:05:00,71.73,71.86,71.6,71.61,38680.0,71.73,71.86,71.6,71.61,38680.0
2015-09-28 10:10:00,71.64,71.65,71.42,71.5,27298.0,71.64,71.65,71.42,71.5,27298.0
2015-09-28 10:15:00,71.48,71.49,71.21,71.24,8380.0,71.48,71.49,71.21,71.24,8380.0
2015-09-28 10:20:00,71.24,71.25,70.66,70.91,45559.0,71.24,71.25,70.66,70.91,45559.0
2015-09-28 10:25:00,70.91,71.08,70.88,70.98,6639.0,70.91,71.08,70.88,70.98,6639.0
2015-09-28 10:30:00,71.07,71.1,70.82,70.88,13550.0,71.07,71.1,70.82,70.88,13550.0
2015-09-28 10:35:00,70.89,71.02,70.84,71.02,8962.0,70.89,71.02,70.84,71.02,8962.0
2015-09-28 10:40:00,71.01,71.13,70.97,71.13,4343.0,71.01,71.13,70.97,71.13,4343.0
2015-09-28 10:45:00,71.13,71.35,71.13,71.28,22200.0,71.13,71.35,71.13,71.28,22200.0
2015-09-28 10:50:00,71.3,71.35,71.17,71.23,9777.0,71.3,71.35,71.17,71.23,9777.0
2015-09-28 10:55:00,71.23,71.23,71.1,71.18,9481.0,71.23,71.23,71.1,71.18,9481.0
2015-09-28 11:00:00,71.24,71.67,71.22,71.62,6708.0,71.24,71.67,71.22,71.62,6708.0
2015-09-28 11:05:00,71.6,71.68,71.38,71.39,4700.0,71.6,71.68,71.38,71.39,4700.0
2015-09-28 11:10:00,71.33,71.36,71.22,71.33,6100.0,71.33,71.36,71.22,71.33,6100.0
2015-09-28 11:15:00,71.34,71.36,71.13,71.16,37097.0,71.34,71.36,71.13,71.16,37097.0
2015-09-28 11:20:00,71.16,71.18,71.02,71.02,16140.0,71.16,71.18,71.02,71.02,16140.0
2015-09-28 11:25:00,70.91,70.99,70.84,70.9,8295.0,70.91,70.99,70.84,70.9,8295.0
2015-09-28 11:30:00,70.9,70.91,70.87,70.89,29378.0,70.9,70.91,70.87,70.89,29378.0
2015-09-28 11:35:00,70.89,71.06,70.89,71.06,38136.0,70.89,71.06,70.89,71.06,38136.0
2015-09-28 11:40:00,71.07,71.19,70.9,70.93,18300.0,71.07,71.19,70.9,70.93,18300.0
2015-09-28 11:45:00,70.95,70.98,70.75,70.76,19318.0,70.95,70.98,70.75,70.76,19318.0
2015-09-28 11:50:00,70.75,70.75,70.11,70.63,44890.0,70.75,70.75,70.11,70.63,44890.0
2015-09-28 11:55:00,70.53,70.63,69.89,69.89,63797.0,70.53,70.63,69.89,69.89,63797.0
2015-09-28 12:00:00,69.89,70.38,69.83,70.38,16843.0,69.89,70.38,69.83,70.38,16843.0
2015-09-28 12:05:00,70.36,70.39,69.91,70.0,35638.0,70.36,70.39,69.91,70.0,35638.0
2015-09-28 12:10:00,69.98,70.0,69.66,69.81,24726.0,69.98,70.0,69.66,69.81,24726.0
2015-09-28 12:15:00,69.9,70.06,69.86,70.06,5243.0,69.9,70.06,69.86,70.06,5243.0
2015-09-28 12:20:00,70.04,70.26,70.04,70.26,3703.0,70.04,70.26,70.04,70.26,3703.0
2015-09-28 12:25:00,70.23,70.47,70.19,70.35,5231.0,70.23,70.47,70.19,70.35,5231.0
2015-09-28 12:30:00,70.36,70.36,70.21,70.32,5926.0,70.36,70.36,70.21,70.32,5926.0
2015-09-28 12:35:00,70.24,70.28,70.07,70.11,8244.0,70.24,70.28,70.07,70.11,8244.0
2015-09-28 12:40:00,70.07,70.13,69.96,69.96,10545.0,70.07,70.13,69.96,69.96,10545.0
2015-09-28 12:45:00,69.96,69.97,69.74,69.77,6401.0,69.96,69.97,69.74,69.77,6401.0
2015-09-28 12:50:00,69.75,69.93,69.67,69.81,12320.0,69.75,69.93,69.67,69.81,12320.0
2015-09-28 12:55:00,69.74,69.86,69.68,69.68,3818.0,69.74,69.86,69.68,69.68,3818.0
2015-09-28 13:00:00,69.66,70.16,69.64,70.09,13680.0,69.66,70.16,69.64,70.09,13680.0
2015-09-28 13:05:00,70.1,70.56,70.09,70.5,17154.0,70.1,70.56,70.09,70.5,17154.0
2015-09-28 13:10:00,70.5,70.65,70.12,70.15,12443.0,70.5,70.65,70.12,70.15,12443.0
2015-09-28 13:15:00,70.12,70.12,69.86,70.06,18260.0,70.12,70.12,69.86,70.06,18260.0
2015-09-28 13:20:00,70.02,70.07,69.96,70.02,2925.0,70.02,70.07,69.96,70.02,2925.0
2015-09-28 13:25:00,69.9,70.06,69.88,69.99,5025.0,69.9,70.06,69.88,69.99,5025.0
2015-09-28 13:30:00,69.92,70.17,69.92,70.04,6807.0,69.92,70.17,69.92,70.04,6807.0
2015-09-28 13:35:00,70.04,70.14,69.88,70.1,23387.0,70.04,70.14,69.88,70.1,23387.0
2015-09-28 13:40:00,70.03,70.05,69.93,70.0,4447.0,70.03,70.05,69.93,70.0,4447.0
2015-09-28 13:45:00,70.0,70.0,69.88,69.9,9444.0,70.0,70.0,69.88,69.9,9444.0
2015-09-28 13:50:00,69.88,69.93,69.88,69.9,17644.0,69.88,69.93,69.88,69.9,17644.0
2015-09-28 13:55:00,69.89,69.97,69.7,69.7,34181.0,69.89,69.97,69.7,69.7,34181.0
2015-09-28 14:00:00,69.7,69.7,69.26,69.26,8767.0,69.7,69.7,69.26,69.26,8767.0
2015-09-28 14:05:00,69.2,69.31,69.1,69.21,11301.0,69.2,69.31,69.1,69.21,11301.0
2015-09-28 14:10:00,69.22,69.27,68.92,69.0,14546.0,69.22,69.27,68.92,69.0,14546.0
2015-09-28 14:15:00,68.97,69.06,68.94,69.06,7336.0,68.97,69.06,68.94,69.06,7336.0
2015-09-28 14:20:00,69.04,69.14,68.98,69.08,3306.0,69.04,69.14,68.98,69.08,3306.0
2015-09-28 14:25:00,69.24,69.54,69.24,69.52,4252.0,69.24,69.54,69.24,69.52,4252.0
2015-09-28 14:30:00,69.58,69.61,69.44,69.52,9750.0,69.58,69.61,69.44,69.52,9750.0
2015-09-28 14:35:00,69.53,69.69,69.5,69.56,8650.0,69.53,69.69,69.5,69.56,8650.0
2015-09-28 14:40:00,69.64,69.78,69.57,69.77,12063.0,69.64,69.78,69.57,69.77,12063.0
2015-09-28 14:45:00,69.78,69.89,69.62,69.66,7527.0,69.78,69.89,69.62,69.66,7527.0
2015-09-28 14:50:00,69.6,69.65,69.4,69.51,11659.0,69.6,69.65,69.4,69.51,11659.0
2015-09-28 14:55:00,69.53,69.54,69.13,69.24,17137.0,69.53,69.54,69.13,69.24,17137.0
2015-09-28 15:00:00,69.22,69.24,69.1,69.23,17464.0,69.22,69.24,69.1,69.23,17464.0
2015-09-28 15:05:00,69.22,69.22,69.05,69.05,19312.0,69.22,69.22,69.05,69.05,19312.0
2015-09-28 15:10:00,69.05,69.09,68.96,69.03,18294.0,69.05,69.09,68.96,69.03,18294.0
2015-09-28 15:15:00,69.03,69.12,68.99,69.09,14038.0,69.03,69.12,68.99,69.09,14038.0
2015-09-28 15:20:00,69.07,69.09,68.81,68.83,20950.0,69.07,69.09,68.81,68.83,20950.0
2015-09-28 15:25:00,68.81,68.92,68.76,68.78,23611.0,68.81,68.92,68.76,68.78,23611.0
2015-09-28 15:30:00,68.77,69.02,68.76,69.01,19547.0,68.77,69.02,68.76,69.01,19547.0
2015-09-28 15:35:00,69.02,69.24,69.02,69.05,20547.0,69.02,69.24,69.02,69.05,20547.0
2015-09-28 15:40:00,69.04,69.33,69.04,69.1,20616.0,69.04,69.33,69.04,69.1,20616.0
2015-09-28 15:45:00,69.12,69.12,69.0,69.08,28418.0,69.12,69.12,69.0,69.08,28418.0
2015-09-28 15:50:00,69.07,69.31,69.03,69.31,48309.0,69.07,69.31,69.03,69.31,48309.0
2015-09-28 15:55:00,69.3,69.3,68.99,69.05,135745.0,69.3,69.3,68.99,69.05,135745.0
2015-09-29 09:30:00,68.97,69.28,68.78,69.0,11623.0,68.97,69.28,68.78,69.0,11623.0
2015-09-29 09:35:00,68.82,68.82,68.38,68.41,4484.0,68.82,68.82,68.38,68.41,4484.0
2015-09-29 09:40:00,68.4,68.4,68.11,68.16,10861.0,68.4,68.4,68.11,68.16,10861.0
2015-09-29 09:45:00,68.13,68.21,67.8,67.84,11623.0,68.13,68.21,67.8,67.84,11623.0
2015-09-29 09:50:00,67.76,68.07,67.76,68.02,16979.0,67.76,68.07,67.76,68.02,16979.0
2015-09-29 09:55:00,68.02,68.45,68.0,68.38,19691.0,68.02,68.45,68.0,68.38,19691.0
2015-09-29 10:00:00,68.45,68.83,68.45,68.73,21003.0,68.45,68.83,68.45,68.73,21003.0
2015-09-29 10:05:00,68.66,68.71,68.55,68.67,11085.0,68.66,68.71,68.55,68.67,11085.0
2015-09-29 10:10:00,68.62,69.06,68.61,68.99,14416.0,68.62,69.06,68.61,68.99,14416.0
2015-09-29 10:15:00,69.06,69.22,69.01,69.15,11684.0,69.06,69.22,69.01,69.15,11684.0
2015-09-29 10:20:00,69.19,69.25,69.07,69.13,4270.0,69.19,69.25,69.07,69.13,4270.0
2015-09-29 10:25:00,69.2,69.38,69.19,69.38,3194.0,69.2,69.38,69.19,69.38,3194.0
2015-09-29 10:30:00,69.45,69.65,69.41,69.43,11232.0,69.45,69.65,69.41,69.43,11232.0
2015-09-29 10:35:00,69.39,69.47,69.35,69.46,3809.0,69.39,69.47,69.35,69.46,3809.0
2015-09-29 10:40:00,69.36,69.36,68.98,69.06,5700.0,69.36,69.36,68.98,69.06,5700.0
2015-09-29 10:45:00,69.04,69.13,69.04,69.11,3373.0,69.04,69.13,69.04,69.11,3373.0
2015-09-29 10:50:00,68.94,68.98,68.78,68.85,2731.0,68.94,68.98,68.78,68.85,2731.0
2015-09-29 10:55:00,68.91,69.04,68.89,68.95,3257.0,68.91,69.04,68.89,68.95,3257.0
2015-09-29 11:00:00,69.06,69.15,68.87,69.09,2700.0,69.06,69.15,68.87,69.09,2700.0
2015-09-29 11:05:00,69.26,69.26,69.05,69.13,1710.0,69.26,69.26,69.05,69.13,1710.0
2015-09-29 11:10:00,69.06,69.14,68.62,68.73,5200.0,69.06,69.14,68.62,68.73,5200.0
2015-09-29 11:15:00,68.65,68.76,68.59,68.76,11663.0,68.65,68.76,68.59,68.76,11663.0
2015-09-29 11:20:00,68.72,68.78,68.61,68.76,9950.0,68.72,68.78,68.61,68.76,9950.0
2015-09-29 11:25:00,68.77,69.07,68.74,69.07,1450.0,68.77,69.07,68.74,69.07,1450.0
2015-09-29 11:30:00,69.03,69.04,68.71,68.75,3586.0,69.03,69.04,68.71,68.75,3586.0
2015-09-29 11:35:00,68.78,68.95,68.75,68.93,4624.0,68.78,68.95,68.75,68.93,4624.0
2015-09-29 11:40:00,68.97,68.99,68.77,68.78,9786.0,68.97,68.99,68.77,68.78,9786.0
2015-09-29 11:45:00,68.75,68.85,68.65,68.8,9338.0,68.75,68.85,68.65,68.8,9338.0
2015-09-29 11:50:00,68.81,69.07,68.78,68.86,3678.0,68.81,69.07,68.78,68.86,3678.0
2015-09-29 11:55:00,68.86,68.87,68.65,68.65,4450.0,68.86,68.87,68.65,68.65,4450.0
2015-09-29 12:00:00,68.65,68.77,68.65,68.7,4143.0,68.65,68.77,68.65,68.7,4143.0
2015-09-29 12:05:00,68.77,68.82,68.55,68.55,11598.0,68.77,68.82,68.55,68.55,11598.0
2015-09-29 12:10:00,68.49,68.52,68.31,68.52,3225.0,68.49,68.52,68.31,68.52,3225.0
2015-09-29 12:15:00,68.47,68.73,68.47,68.58,3201.0,68.47,68.73,68.47,68.58,3201.0
2015-09-29 12:20:00,68.46,68.74,68.46,68.66,1100.0,68.46,68.74,68.46,68.66,1100.0
2015-09-29 12:25:00,68.65,68.8,68.65,68.71,1100.0,68.65,68.8,68.65,68.71,1100.0
2015-09-29 12:30:00,68.7,68.77,68.6,68.7,4993.0,68.7,68.77,68.6,68.7,4993.0
2015-09-29 12:35:00,68.66,68.66,68.41,68.42,3500.0,68.66,68.66,68.41,68.42,3500.0
2015-09-29 12:40:00,68.46,68.49,68.25,68.45,13027.0,68.46,68.49,68.25,68.45,13027.0
2015-09-29 12:45:00,68.46,68.58,68.38,68.57,23284.0,68.46,68.58,68.38,68.57,23284.0
2015-09-29 12:50:00,68.57,68.58,68.49,68.53,5450.0,68.57,68.58,68.49,68.53,5450.0
2015-09-29 12:55:00,68.49,68.61,68.47,68.55,12900.0,68.49,68.61,68.47,68.55,12900.0
2015-09-29 13:00:00,68.57,68.68,68.52,68.66,11700.0,68.57,68.68,68.52,68.66,11700.0
2015-09-29 13:05:00,68.64,68.83,68.63,68.83,13260.0,68.64,68.83,68.63,68.83,13260.0
2015-09-29 13:10:00,68.87,68.97,68.82,68.9,17585.0,68.87,68.97,68.82,68.9,17585.0
2015-09-29 13:15:00,68.9,69.02,68.86,69.02,3100.0,68.9,69.02,68.86,69.02,3100.0
2015-09-29 13:20:00,69.01,69.36,69.0,69.23,8543.0,69.01,69.36,69.0,69.23,8543.0
2015-09-29 13:25:00,69.24,69.4,69.23,69.3,13640.0,69.24,69.4,69.23,69.3,13640.0
2015-09-29 13:30:00,69.26,69.32,69.23,69.3,3900.0,69.26,69.32,69.23,69.3,3900.0
2015-09-29 13:35:00,69.33,69.33,69.19,69.25,5501.0,69.33,69.33,69.19,69.25,5501.0
2015-09-29 13:40:00,69.25,69.3,69.24,69.27,4600.0,69.25,69.3,69.24,69.27,4600.0
2015-09-29 13:45:00,69.27,69.32,69.18,69.23,5569.0,69.27,69.32,69.18,69.23,5569.0
2015-09-29 13:50:00,69.19,69.23,69.08,69.2,11067.0,69.19,69.23,69.08,69.2,11067.0
2015-09-29 13:55:00,69.21,69.29,69.2,69.24,2385.0,69.21,69.29,69.2,69.24,2385.0
2015-09-29 14:00:00,69.25,69.25,68.86,68.93,1900.0,69.25,69.25,68.86,68.93,1900.0
2015-09-29 14:05:00,68.89,69.0,68.87,68.98,5543.0,68.89,69.0,68.87,68.98,5543.0
2015-09-29 14:10:00,68.96,69.15,68.91,68.91,13686.0,68.96,69.15,68.91,68.91,13686.0
2015-09-29 14:15:00,68.92,69.0,68.76,68.91,6975.0,68.92,69.0,68.76,68.91,6975.0
2015-09-29 14:20:00,68.92,68.99,68.65,68.65,14582.0,68.92,68.99,68.65,68.65,14582.0
2015-09-29 14:25:00,68.72,68.88,68.66,68.88,11288.0,68.72,68.88,68.66,68.88,11288.0
2015-09-29 14:30:00,68.87,68.87,68.65,68.69,5982.0,68.87,68.87,68.65,68.69,5982.0
2015-09-29 14:35:00,68.65,68.77,68.65,68.77,4400.0,68.65,68.77,68.65,68.77,4400.0
2015-09-29 14:40:00,68.74,68.74,68.47,68.53,19649.0,68.74,68.74,68.47,68.53,19649.0
2015-09-29 14:45:00,68.46,68.49,68.18,68.32,12310.0,68.46,68.49,68.18,68.32,12310.0
2015-09-29 14:50:00,68.34,68.34,68.23,68.23,3879.0,68.34,68.34,68.23,68.23,3879.0
2015-09-29 14:55:00,68.3,68.34,68.15,68.15,4167.0,68.3,68.34,68.15,68.15,4167.0
2015-09-29 15:00:00,68.21,68.21,67.85,67.88,11899.0,68.21,68.21,67.85,67.88,11899.0
2015-09-29 15:05:00,67.99,68.38,67.89,68.19,22858.0,67.99,68.38,67.89,68.19,22858.0
2015-09-29 15:10:00,68.11,68.2,68.02,68.13,4228.0,68.11,68.2,68.02,68.13,4228.0
2015-09-29 15:15:00,68.11,68.35,68.05,68.05,7830.0,68.11,68.35,68.05,68.05,7830.0
2015-09-29 15:20:00,67.98,68.01,67.86,67.94,12437.0,67.98,68.01,67.86,67.94,12437.0
2015-09-29 15:25:00,67.94,68.0,67.83,67.92,15640.0,67.94,68.0,67.83,67.92,15640.0
2015-09-29 15:30:00,67.95,68.26,67.95,68.24,14698.0,67.95,68.26,67.95,68.24,14698.0
2015-09-29 15:35:00,68.25,68.48,68.18,68.47,23242.0,68.25,68.48,68.18,68.47,23242.0
2015-09-29 15:40:00,68.43,68.43,68.29,68.35,11048.0,68.43,68.43,68.29,68.35,11048.0
2015-09-29 15:45:00,68.35,68.63,68.28,68.62,31988.0,68.35,68.63,68.28,68.62,31988.0
2015-09-29 15:50:00,68.65,68.91,68.6,68.86,30016.0,68.65,68.91,68.6,68.86,30016.0
2015-09-29 15:55:00,68.85,69.05,68.85,68.94,75479.0,68.85,69.05,68.85,68.94,75479.0
2015-09-30 09:30:00,69.72,69.74,69.43,69.71,11714.0,69.72,69.74,69.43,69.71,11714.0
2015-09-30 09:35:00,69.73,70.3,69.73,70.06,6398.0,69.73,70.3,69.73,70.06,6398.0
2015-09-30 09:40:00,70.1,70.12,69.64,69.66,5400.0,70.1,70.12,69.64,69.66,5400.0
2015-09-30 09:45:00,69.71,69.82,69.25,69.34,15862.0,69.71,69.82,69.25,69.34,15862.0
2015-09-30 09:50:00,69.31,69.73,69.31,69.48,1322.0,69.31,69.73,69.31,69.48,1322.0
2015-09-30 09:55:00,69.32,69.32,68.89,68.95,10010.0,69.32,69.32,68.89,68.95,10010.0
2015-09-30 10:00:00,69.0,69.02,68.21,68.52,27813.0,69.0,69.02,68.21,68.52,27813.0
2015-09-30 10:05:00,68.47,69.45,68.42,69.02,16250.0,68.47,69.45,68.42,69.02,16250.0
2015-09-30 10:10:00,69.01,69.17,68.88,68.92,16267.0,69.01,69.17,68.88,68.92,16267.0
2015-09-30 10:15:00,68.87,68.95,68.72,68.87,10866.0,68.87,68.95,68.72,68.87,10866.0
2015-09-30 10:20:00,68.86,68.9,68.78,68.9,12802.0,68.86,68.9,68.78,68.9,12802.0
2015-09-30 10:25:00,68.89,68.94,68.7,68.87,12901.0,68.89,68.94,68.7,68.87,12901.0
2015-09-30 10:30:00,68.85,69.0,68.81,68.92,9832.0,68.85,69.0,68.81,68.92,9832.0
2015-09-30 10:35:00,68.91,69.23,68.91,69.17,5440.0,68.91,69.23,68.91,69.17,5440.0
2015-09-30 10:40:00,69.07,69.07,68.74,68.74,24953.0,69.07,69.07,68.74,68.74,24953.0
2015-09-30 10:45:00,68.72,68.77,68.62,68.68,4047.0,68.72,68.77,68.62,68.68,4047.0
2015-09-30 10:50:00,68.7,68.7,68.61,68.68,1550.0,68.7,68.7,68.61,68.68,1550.0
2015-09-30 10:55:00,68.69,68.7,68.35,68.35,3550.0,68.69,68.7,68.35,68.35,3550.0
2015-09-30 11:00:00,68.25,68.55,68.25,68.53,17630.0,68.25,68.55,68.25,68.53,17630.0
2015-09-30 11:05:00,68.56,68.68,68.56,68.67,5829.0,68.56,68.68,68.56,68.67,5829.0
2015-09-30 11:10:00,68.71,68.89,68.71,68.77,6161.0,68.71,68.89,68.71,68.77,6161.0
2015-09-30 11:15:00,68.7,68.78,68.55,68.69,12089.0,68.7,68.78,68.55,68.69,12089.0
2015-09-30 11:20:00,68.77,68.77,68.36,68.58,19556.0,68.77,68.77,68.36,68.58,19556.0
2015-09-30 11:25:00,68.58,68.9,68.57,68.82,2950.0,68.58,68.9,68.57,68.82,2950.0
2015-09-30 11:30:00,68.8,68.86,68.76,68.79,8830.0,68.8,68.86,68.76,68.79,8830.0
2015-09-30 11:35:00,68.77,68.8,68.55,68.65,5166.0,68.77,68.8,68.55,68.65,5166.0
2015-09-30 11:40:00,68.61,68.67,68.4,68.42,13606.0,68.61,68.67,68.4,68.42,13606.0
2015-09-30 11:45:00,68.41,68.45,68.28,68.39,9900.0,68.41,68.45,68.28,68.39,9900.0
2015-09-30 11:50:00,68.33,68.45,68.29,68.4,4975.0,68.33,68.45,68.29,68.4,4975.0
2015-09-30 11:55:00,68.35,68.37,68.16,68.17,7698.0,68.35,68.37,68.16,68.17,7698.0
2015-09-30 12:00:00,68.2,68.35,68.2,68.21,10686.0,68.2,68.35,68.2,68.21,10686.0
2015-09-30 12:05:00,68.2,68.31,68.06,68.11,38576.0,68.2,68.31,68.06,68.11,38576.0
2015-09-30 12:10:00,68.05,68.05,67.83,67.86,14671.0,68.05,68.05,67.83,67.86,14671.0
2015-09-30 12:15:00,67.82,68.09,67.82,68.09,19152.0,67.82,68.09,67.82,68.09,19152.0
2015-09-30 12:20:00,68.04,68.08,67.82,67.84,12015.0,68.04,68.08,67.82,67.84,12015.0
2015-09-30 12:25:00,67.82,67.87,67.63,67.75,10270.0,67.82,67.87,67.63,67.75,10270.0
2015-09-30 12:30:00,67.73,67.99,67.7,67.9,12200.0,67.73,67.99,67.7,67.9,12200.0
2015-09-30 12:35:00,67.91,68.01,67.64,67.65,12200.0,67.91,68.01,67.64,67.65,12200.0
2015-09-30 12:40:00,67.64,67.78,67.54,67.69,15863.0,67.64,67.78,67.54,67.69,15863.0
2015-09-30 12:45:00,67.7,67.74,67.38,67.38,37851.0,67.7,67.74,67.38,67.38,37851.0
2015-09-30 12:50:00,67.4,67.44,67.07,67.43,34803.0,67.4,67.44,67.07,67.43,34803.0
2015-09-30 12:55:00,67.43,67.66,67.43,67.62,5717.0,67.43,67.66,67.43,67.62,5717.0
2015-09-30 13:00:00,67.64,67.87,67.64,67.71,9584.0,67.64,67.87,67.64,67.71,9584.0
2015-09-30 13:05:00,67.67,67.85,67.57,67.57,6407.0,67.67,67.85,67.57,67.57,6407.0
2015-09-30 13:10:00,67.58,67.62,67.41,67.42,28017.0,67.58,67.62,67.41,67.42,28017.0
2015-09-30 13:15:00,67.42,67.76,67.4,67.69,22504.0,67.42,67.76,67.4,67.69,22504.0
2015-09-30 13:20:00,67.69,67.9,67.64,67.83,19382.0,67.69,67.9,67.64,67.83,19382.0
2015-09-30 13:25:00,67.81,67.96,67.81,67.92,9853.0,67.81,67.96,67.81,67.92,9853.0
2015-09-30 13:30:00,67.95,68.1,67.87,67.87,13509.0,67.95,68.1,67.87,67.87,13509.0
2015-09-30 13:35:00,67.92,67.92,67.73,67.83,13543.0,67.92,67.92,67.73,67.83,13543.0
2015-09-30 13:40:00,67.91,68.25,67.88,68.16,9773.0,67.91,68.25,67.88,68.16,9773.0
2015-09-30 13:45:00,68.18,68.25,67.97,67.97,12738.0,68.18,68.25,67.97,67.97,12738.0
2015-09-30 13:50:00,68.05,68.11,68.0,68.11,8313.0,68.05,68.11,68.0,68.11,8313.0
2015-09-30 13:55:00,68.08,68.25,68.08,68.23,29176.0,68.08,68.25,68.08,68.23,29176.0
2015-09-30 14:00:00,68.18,68.21,67.95,67.97,6271.0,68.18,68.21,67.95,67.97,6271.0
2015-09-30 14:05:00,67.98,68.25,67.95,68.24,13950.0,67.98,68.25,67.95,68.24,13950.0
2015-09-30 14:10:00,68.25,68.25,68.08,68.11,12930.0,68.25,68.25,68.08,68.11,12930.0
2015-09-30 14:15:00,68.08,68.28,68.04,68.21,10650.0,68.08,68.28,68.04,68.21,10650.0
2015-09-30 14:20:00,68.22,68.25,68.13,68.18,9839.0,68.22,68.25,68.13,68.18,9839.0
2015-09-30 14:25:00,68.18,68.28,68.13,68.25,15004.0,68.18,68.28,68.13,68.25,15004.0
2015-09-30 14:30:00,68.32,68.38,68.0,68.1,9950.0,68.32,68.38,68.0,68.1,9950.0
2015-09-30 14:35:00,68.08,68.23,68.08,68.21,9064.0,68.08,68.23,68.08,68.21,9064.0
2015-09-30 14:40:00,68.19,68.58,68.19,68.58,9080.0,68.19,68.58,68.19,68.58,9080.0
2015-09-30 14:45:00,68.58,68.59,68.32,68.52,31835.0,68.58,68.59,68.32,68.52,31835.0
2015-09-30 14:50:00,68.53,68.57,68.32,68.47,9098.0,68.53,68.57,68.32,68.47,9098.0
2015-09-30 14:55:00,68.5,68.57,68.47,68.48,12459.0,68.5,68.57,68.47,68.48,12459.0
2015-09-30 15:00:00,68.49,68.57,68.38,68.46,27614.0,68.49,68.57,68.38,68.46,27614.0
2015-09-30 15:05:00,68.45,68.79,68.45,68.75,46314.0,68.45,68.79,68.45,68.75,46314.0
2015-09-30 15:10:00,68.75,68.88,68.75,68.87,17174.0,68.75,68.88,68.75,68.87,17174.0
2015-09-30 15:15:00,68.84,69.06,68.77,69.01,24735.0,68.84,69.06,68.77,69.01,24735.0
2015-09-30 15:20:00,69.01,69.22,68.98,69.07,39274.0,69.01,69.22,68.98,69.07,39274.0
2015-09-30 15:25:00,69.09,69.31,69.06,69.31,29737.0,69.09,69.31,69.06,69.31,29737.0
2015-09-30 15:30:00,69.32,69.42,69.26,69.42,32458.0,69.32,69.42,69.26,69.42,32458.0
2015-09-30 15:35:00,69.42,69.44,69.24,69.27,17397.0,69.42,69.44,69.24,69.27,17397.0
2015-09-30 15:40:00,69.3,69.4,69.15,69.4,17059.0,69.3,69.4,69.15,69.4,17059.0
2015-09-30 15:45:00,69.39,69.42,69.2,69.25,29659.0,69.39,69.42,69.2,69.25,29659.0
2015-09-30 15:50:00,69.29,69.38,69.27,69.36,35553.0,69.29,69.38,69.27,69.36,35553.0
2015-09-30 15:55:00,69.37,69.57,69.32,69.45,100098.0,69.37,69.57,69.32,69.45,100098.0
2015-10-01 09:30:00,69.14,69.45,68.45,68.86,12132.0,69.14,69.45,68.45,68.86,12132.0
2015-10-01 09:35:00,68.89,69.01,67.74,67.83,19950.0,68.89,69.01,67.74,67.83,19950.0
2015-10-01 09:40:00,67.83,68.14,67.65,68.06,34137.0,67.83,68.14,67.65,68.06,34137.0
2015-10-01 09:45:00,68.06,68.57,68.06,68.52,16956.0,68.06,68.57,68.06,68.52,16956.0
2015-10-01 09:50:00,68.58,68.64,68.47,68.53,6455.0,68.58,68.64,68.47,68.53,6455.0
2015-10-01 09:55:00,68.59,68.68,68.52,68.54,9250.0,68.59,68.68,68.52,68.54,9250.0
2015-10-01 10:00:00,68.52,68.61,68.32,68.56,10023.0,68.52,68.61,68.32,68.56,10023.0
2015-10-01 10:05:00,68.56,69.14,68.55,69.08,11499.0,68.56,69.14,68.55,69.08,11499.0
2015-10-01 10:10:00,69.11,69.5,69.1,69.15,20312.0,69.11,69.5,69.1,69.15,20312.0
2015-10-01 10:15:00,69.17,69.59,69.17,69.3,10812.0,69.17,69.59,69.17,69.3,10812.0
2015-10-01 10:20:00,69.35,69.36,68.94,68.95,11701.0,69.35,69.36,68.94,68.95,11701.0
2015-10-01 10:25:00,69.0,69.7,68.98,69.7,11698.0,69.0,69.7,68.98,69.7,11698.0
2015-10-01 10:30:00,69.68,69.84,69.55,69.55,36800.0,69.68,69.84,69.55,69.55,36800.0
2015-10-01 10:35:00,69.55,69.73,69.55,69.61,16018.0,69.55,69.73,69.55,69.61,16018.0
2015-10-01 10:40:00,69.62,69.69,69.09,69.12,16227.0,69.62,69.69,69.09,69.12,16227.0
2015-10-01 10:45:00,69.13,69.49,69.09,69.31,18590.0,69.13,69.49,69.09,69.31,18590.0
2015-10-01 10:50:00,69.34,69.51,69.18,69.29,9985.0,69.34,69.51,69.18,69.29,9985.0
2015-10-01 10:55:00,69.29,69.35,69.16,69.22,11282.0,69.29,69.35,69.16,69.22,11282.0
2015-10-01 11:00:00,69.15,69.23,68.99,69.04,6339.0,69.15,69.23,68.99,69.04,6339.0
2015-10-01 11:05:00,69.02,69.32,68.99,69.2,7925.0,69.02,69.32,68.99,69.2,7925.0
2015-10-01 11:10:00,69.24,69.5,69.23,69.46,13297.0,69.24,69.5,69.23,69.46,13297.0
2015-10-01 11:15:00,69.46,69.81,69.4,69.69,136675.0,69.46,69.81,69.4,69.69,136675.0
2015-10-01 11:20:00,69.75,69.81,69.46,69.62,48156.0,69.75,69.81,69.46,69.62,48156.0
2015-10-01 11:25:00,69.61,69.95,69.59,69.64,15287.0,69.61,69.95,69.59,69.64,15287.0
2015-10-01 11:30:00,69.64,69.74,69.53,69.54,7591.0,69.64,69.74,69.53,69.54,7591.0
2015-10-01 11:35:00,69.56,69.71,69.54,69.7,6610.0,69.56,69.71,69.54,69.7,6610.0
2015-10-01 11:40:00,69.67,69.85,69.41,69.85,9229.0,69.67,69.85,69.41,69.85,9229.0
2015-10-01 11:45:00,69.76,69.77,69.55,69.68,12620.0,69.76,69.77,69.55,69.68,12620.0
2015-10-01 11:50:00,69.7,69.85,69.69,69.7,9730.0,69.7,69.85,69.69,69.7,9730.0
2015-10-01 11:55:00,69.7,69.72,69.5,69.5,17546.0,69.7,69.72,69.5,69.5,17546.0
2015-10-01 12:00:00,69.53,69.56,69.24,69.32,13045.0,69.53,69.56,69.24,69.32,13045.0
2015-10-01 12:05:00,69.24,69.37,69.01,69.33,12800.0,69.24,69.37,69.01,69.33,12800.0
2015-10-01 12:10:00,69.31,69.52,69.29,69.34,20340.0,69.31,69.52,69.29,69.34,20340.0
2015-10-01 12:15:00,69.4,69.53,69.4,69.46,2900.0,69.4,69.53,69.4,69.46,2900.0
2015-10-01 12:20:00,69.42,69.42,69.27,69.31,2542.0,69.42,69.42,69.27,69.31,2542.0
2015-10-01 12:25:00,69.32,69.55,69.32,69.46,5460.0,69.32,69.55,69.32,69.46,5460.0
2015-10-01 12:30:00,69.46,69.54,69.43,69.48,7970.0,69.46,69.54,69.43,69.48,7970.0
2015-10-01 12:35:00,69.46,69.73,69.46,69.69,10227.0,69.46,69.73,69.46,69.69,10227.0
2015-10-01 12:40:00,69.57,69.6,69.52,69.56,8214.0,69.57,69.6,69.52,69.56,8214.0
2015-10-01 12:45:00,69.56,69.6,69.48,69.5,13528.0,69.56,69.6,69.48,69.5,13528.0
2015-10-01 12:50:00,69.49,69.49,69.37,69.44,5300.0,69.49,69.49,69.37,69.44,5300.0
2015-10-01 12:55:00,69.48,69.86,69.44,69.7,32492.0,69.48,69.86,69.44,69.7,32492.0
2015-10-01 13:00:00,69.65,69.73,69.28,69.31,7300.0,69.65,69.73,69.28,69.31,7300.0
2015-10-01 13:05:00,69.31,69.59,69.31,69.58,15178.0,69.31,69.59,69.31,69.58,15178.0
2015-10-01 13:10:00,69.58,69.64,69.45,69.59,15400.0,69.58,69.64,69.45,69.59,15400.0
2015-10-01 13:15:00,69.59,69.7,69.57,69.61,7675.0,69.59,69.7,69.57,69.61,7675.0
2015-10-01 13:20:00,69.58,69.63,69.46,69.58,5700.0,69.58,69.63,69.46,69.58,5700.0
2015-10-01 13:25:00,69.59,69.65,69.48,69.55,14931.0,69.59,69.65,69.48,69.55,14931.0
2015-10-01 13:30:00,69.58,69.71,69.49,69.6,12584.0,69.58,69.71,69.49,69.6,12584.0
2015-10-01 13:35:00,69.58,69.75,69.58,69.74,17955.0,69.58,69.75,69.58,69.74,17955.0
2015-10-01 13:40:00,69.72,69.76,69.59,69.71,9843.0,69.72,69.76,69.59,69.71,9843.0
2015-10-01 13:45:00,69.64,69.74,69.54,69.68,13114.0,69.64,69.74,69.54,69.68,13114.0
2015-10-01 13:50:00,69.7,69.79,69.63,69.71,10604.0,69.7,69.79,69.63,69.71,10604.0
2015-10-01 13:55:00,69.78,69.8,69.7,69.73,8450.0,69.78,69.8,69.7,69.73,8450.0
2015-10-01 14:00:00,69.77,69.78,69.72,69.78,3835.0,69.77,69.78,69.72,69.78,3835.0
2015-10-01 14:05:00,69.78,70.19,69.78,70.19,14245.0,69.78,70.19,69.78,70.19,14245.0
2015-10-01 14:10:00,70.16,70.52,70.15,70.34,18781.0,70.16,70.52,70.15,70.34,18781.0
2015-10-01 14:15:00,70.34,70.39,70.26,70.26,9788.0,70.34,70.39,70.26,70.26,9788.0
2015-10-01 14:20:00,70.28,70.33,70.18,70.2,8501.0,70.28,70.33,70.18,70.2,8501.0
2015-10-01 14:25:00,70.19,70.19,70.05,70.13,13175.0,70.19,70.19,70.05,70.13,13175.0
2015-10-01 14:30:00,70.14,70.23,70.14,70.2,8936.0,70.14,70.23,70.14,70.2,8936.0
2015-10-01 14:35:00,70.16,70.4,70.14,70.4,13032.0,70.16,70.4,70.14,70.4,13032.0
2015-10-01 14:40:00,70.41,70.42,70.3,70.31,6522.0,70.41,70.42,70.3,70.31,6522.0
2015-10-01 14:45:00,70.31,70.41,70.3,70.35,9990.0,70.31,70.41,70.3,70.35,9990.0
2015-10-01 14:50:00,70.33,70.53,70.26,70.52,15032.0,70.33,70.53,70.26,70.52,15032.0
2015-10-01 14:55:00,70.57,70.76,70.54,70.67,37877.0,70.57,70.76,70.54,70.67,37877.0
2015-10-01 15:00:00,70.7,70.84,70.63,70.71,10070.0,70.7,70.84,70.63,70.71,10070.0
2015-10-01 15:05:00,70.68,70.81,70.45,70.61,14299.0,70.68,70.81,70.45,70.61,14299.0
2015-10-01 15:10:00,70.59,70.92,70.58,70.92,10242.0,70.59,70.92,70.58,70.92,10242.0
2015-10-01 15:15:00,70.94,71.09,70.83,71.03,26415.0,70.94,71.09,70.83,71.03,26415.0
2015-10-01 15:20:00,71.1,71.14,70.93,70.96,17601.0,71.1,71.14,70.93,70.96,17601.0
2015-10-01 15:25:00,70.96,71.01,70.87,70.96,23854.0,70.96,71.01,70.87,70.96,23854.0
2015-10-01 15:30:00,70.94,71.0,70.84,71.0,17223.0,70.94,71.0,70.84,71.0,17223.0
2015-10-01 15:35:00,70.98,71.02,70.67,70.76,17593.0,70.98,71.02,70.67,70.76,17593.0
2015-10-01 15:40:00,70.77,71.04,70.77,71.04,25050.0,70.77,71.04,70.77,71.04,25050.0
2015-10-01 15:45:00,71.03,71.16,71.03,71.13,52968.0,71.03,71.16,71.03,71.13,52968.0
2015-10-01 15:50:00,71.13,71.47,71.11,71.46,97631.0,71.13,71.47,71.11,71.46,97631.0
2015-10-01 15:55:00,71.43,71.65,71.43,71.58,149268.0,71.43,71.65,71.43,71.58,149268.0
2015-10-02 09:30:00,70.35,70.43,70.24,70.4,1400.0,70.35,70.43,70.24,70.4,1400.0
2015-10-02 09:35:00,70.27,70.7,70.0,70.7,13456.0,70.27,70.7,70.0,70.7,13456.0
2015-10-02 09:40:00,70.65,70.93,70.29,70.43,9050.0,70.65,70.93,70.29,70.43,9050.0
2015-10-02 09:45:00,70.35,70.68,70.3,70.68,5773.0,70.35,70.68,70.3,70.68,5773.0
2015-10-02 09:50:00,70.47,70.47,70.3,70.42,3504.0,70.47,70.47,70.3,70.42,3504.0
2015-10-02 09:55:00,70.42,70.75,70.12,70.59,8975.0,70.42,70.75,70.12,70.59,8975.0
2015-10-02 10:00:00,70.6,70.6,70.07,70.07,7200.0,70.6,70.6,70.07,70.07,7200.0
2015-10-02 10:05:00,70.0,70.18,69.9,70.12,17408.0,70.0,70.18,69.9,70.12,17408.0
2015-10-02 10:10:00,70.12,70.22,69.9,70.13,9200.0,70.12,70.22,69.9,70.13,9200.0
2015-10-02 10:15:00,70.3,70.61,70.14,70.22,14456.0,70.3,70.61,70.14,70.22,14456.0
2015-10-02 10:20:00,70.23,70.35,70.15,70.17,3064.0,70.23,70.35,70.15,70.17,3064.0
2015-10-02 10:25:00,70.1,70.3,70.09,70.17,6543.0,70.1,70.3,70.09,70.17,6543.0
2015-10-02 10:30:00,70.15,70.43,70.1,70.37,3260.0,70.15,70.43,70.1,70.37,3260.0
2015-10-02 10:35:00,70.2,70.33,70.2,70.31,4250.0,70.2,70.33,70.2,70.31,4250.0
2015-10-02 10:40:00,70.41,70.51,70.35,70.48,15004.0,70.41,70.51,70.35,70.48,15004.0
2015-10-02 10:45:00,70.44,70.48,70.34,70.48,11100.0,70.44,70.48,70.34,70.48,11100.0
2015-10-02 10:50:00,70.49,70.5,70.3,70.37,5200.0,70.49,70.5,70.3,70.37,5200.0
2015-10-02 10:55:00,70.4,70.5,70.29,70.41,8200.0,70.4,70.5,70.29,70.41,8200.0
2015-10-02 11:00:00,70.48,70.7,70.44,70.51,7300.0,70.48,70.7,70.44,70.51,7300.0
2015-10-02 11:05:00,70.58,71.05,70.57,70.94,13965.0,70.58,71.05,70.57,70.94,13965.0
2015-10-02 11:10:00,70.91,70.95,70.65,70.81,3300.0,70.91,70.95,70.65,70.81,3300.0
2015-10-02 11:15:00,70.74,70.81,70.53,70.55,2500.0,70.74,70.81,70.53,70.55,2500.0
2015-10-02 11:20:00,70.59,70.63,70.34,70.34,1903.0,70.59,70.63,70.34,70.34,1903.0
2015-10-02 11:25:00,70.41,70.7,70.41,70.66,2800.0,70.41,70.7,70.41,70.66,2800.0
2015-10-02 11:30:00,70.64,70.79,70.62,70.75,3424.0,70.64,70.79,70.62,70.75,3424.0
2015-10-02 11:35:00,70.72,70.72,70.38,70.53,11327.0,70.72,70.72,70.38,70.53,11327.0
2015-10-02 11:40:00,70.51,70.52,70.3,70.3,15551.0,70.51,70.52,70.3,70.3,15551.0
2015-10-02 11:45:00,70.29,70.36,70.26,70.3,2424.0,70.29,70.36,70.26,70.3,2424.0
2015-10-02 11:50:00,70.25,70.31,70.21,70.21,5709.0,70.25,70.31,70.21,70.21,5709.0
2015-10-02 11:55:00,70.25,70.38,70.19,70.3,18996.0,70.25,70.38,70.19,70.3,18996.0
2015-10-02 12:00:00,70.3,70.62,70.3,70.55,2700.0,70.3,70.62,70.3,70.55,2700.0
2015-10-02 12:05:00,70.43,70.75,70.43,70.61,3010.0,70.43,70.75,70.43,70.61,3010.0
2015-10-02 12:10:00,70.72,71.02,70.71,71.01,5944.0,70.72,71.02,70.71,71.01,5944.0
2015-10-02 12:15:00,70.98,71.05,70.94,70.94,1000.0,70.98,71.05,70.94,70.94,1000.0
2015-10-02 12:20:00,71.05,71.15,70.95,70.95,5050.0,71.05,71.15,70.95,70.95,5050.0
2015-10-02 12:25:00,71.0,71.0,70.75,70.82,3300.0,71.0,71.0,70.75,70.82,3300.0
2015-10-02 12:30:00,70.82,70.98,70.72,70.78,5804.0,70.82,70.98,70.72,70.78,5804.0
2015-10-02 12:35:00,70.74,70.78,70.64,70.67,4595.0,70.74,70.78,70.64,70.67,4595.0
2015-10-02 12:40:00,70.68,70.74,70.56,70.71,5650.0,70.68,70.74,70.56,70.71,5650.0
2015-10-02 12:45:00,70.7,70.75,70.57,70.71,4400.0,70.7,70.75,70.57,70.71,4400.0
2015-10-02 12:50:00,70.71,70.96,70.64,70.89,6246.0,70.71,70.96,70.64,70.89,6246.0
2015-10-02 12:55:00,70.89,70.95,70.77,70.85,5422.0,70.89,70.95,70.77,70.85,5422.0
2015-10-02 13:00:00,70.85,71.02,70.79,70.81,5600.0,70.85,71.02,70.79,70.81,5600.0
2015-10-02 13:05:00,70.81,71.04,70.81,70.87,4100.0,70.81,71.04,70.81,70.87,4100.0
2015-10-02 13:10:00,70.98,71.58,70.89,71.27,25074.0,70.98,71.58,70.89,71.27,25074.0
2015-10-02 13:15:00,71.33,71.55,71.29,71.55,12570.0,71.33,71.55,71.29,71.55,12570.0
2015-10-02 13:20:00,71.55,71.62,71.48,71.49,10959.0,71.55,71.62,71.48,71.49,10959.0
2015-10-02 13:25:00,71.48,71.55,71.38,71.38,9260.0,71.48,71.55,71.38,71.38,9260.0
2015-10-02 13:30:00,71.34,71.55,71.34,71.54,8230.0,71.34,71.55,71.34,71.54,8230.0
2015-10-02 13:35:00,71.57,71.61,71.47,71.49,13600.0,71.57,71.61,71.47,71.49,13600.0
2015-10-02 13:40:00,71.49,71.49,71.41,71.47,20029.0,71.49,71.49,71.41,71.47,20029.0
2015-10-02 13:45:00,71.45,71.71,71.45,71.65,14760.0,71.45,71.71,71.45,71.65,14760.0
2015-10-02 13:50:00,71.67,71.68,71.44,71.48,8650.0,71.67,71.68,71.44,71.48,8650.0
2015-10-02 13:55:00,71.46,71.56,71.43,71.46,10676.0,71.46,71.56,71.43,71.46,10676.0
2015-10-02 14:00:00,71.46,71.48,71.43,71.48,9400.0,71.46,71.48,71.43,71.48,9400.0
2015-10-02 14:05:00,71.46,71.62,71.45,71.61,10707.0,71.46,71.62,71.45,71.61,10707.0
2015-10-02 14:10:00,71.6,71.63,71.23,71.23,9453.0,71.6,71.63,71.23,71.23,9453.0
2015-10-02 14:15:00,71.23,71.29,71.11,71.16,8300.0,71.23,71.29,71.11,71.16,8300.0
2015-10-02 14:20:00,71.16,71.26,71.0,71.26,6428.0,71.16,71.26,71.0,71.26,6428.0
2015-10-02 14:25:00,71.23,71.56,71.2,71.35,7174.0,71.23,71.56,71.2,71.35,7174.0
2015-10-02 14:30:00,71.37,71.44,71.32,71.32,6900.0,71.37,71.44,71.32,71.32,6900.0
2015-10-02 14:35:00,71.32,71.38,71.16,71.35,7914.0,71.32,71.38,71.16,71.35,7914.0
2015-10-02 14:40:00,71.39,71.39,71.19,71.34,6568.0,71.39,71.39,71.19,71.34,6568.0
2015-10-02 14:45:00,71.35,71.35,71.0,71.0,6287.0,71.35,71.35,71.0,71.0,6287.0
2015-10-02 14:50:00,71.01,71.19,71.0,71.19,7911.0,71.01,71.19,71.0,71.19,7911.0
2015-10-02 14:55:00,71.2,71.36,71.2,71.21,9271.0,71.2,71.36,71.2,71.21,9271.0
2015-10-02 15:00:00,71.17,71.25,71.16,71.19,7870.0,71.17,71.25,71.16,71.19,7870.0
2015-10-02 15:05:00,71.22,71.54,71.19,71.54,15120.0,71.22,71.54,71.19,71.54,15120.0
2015-10-02 15:10:00,71.55,71.62,71.46,71.55,7650.0,71.55,71.62,71.46,71.55,7650.0
2015-10-02 15:15:00,71.6,71.8,71.56,71.78,11066.0,71.6,71.8,71.56,71.78,11066.0
2015-10-02 15:20:00,71.78,71.98,71.68,71.86,14200.0,71.78,71.98,71.68,71.86,14200.0
2015-10-02 15:25:00,71.87,71.94,71.86,71.91,10303.0,71.87,71.94,71.86,71.91,10303.0
2015-10-02 15:30:00,71.92,71.95,71.82,71.89,19675.0,71.92,71.95,71.82,71.89,19675.0
2015-10-02 15:35:00,71.94,71.94,71.77,71.77,13424.0,71.94,71.94,71.77,71.77,13424.0
2015-10-02 15:40:00,71.72,71.76,71.71,71.75,19664.0,71.72,71.76,71.71,71.75,19664.0
2015-10-02 15:45:00,71.76,72.13,71.76,72.13,26251.0,71.76,72.13,71.76,72.13,26251.0
2015-10-02 15:50:00,72.13,72.17,72.08,72.08,27588.0,72.13,72.17,72.08,72.08,27588.0
2015-10-02 15:55:00,72.08,72.26,71.95,72.25,70192.0,72.08,72.26,71.95,72.25,70192.0
2015-10-05 09:30:00,72.62,72.89,72.6,72.75,7602.0,72.62,72.89,72.6,72.75,7602.0
2015-10-05 09:35:00,72.74,73.01,72.4,72.96,23260.0,72.74,73.01,72.4,72.96,23260.0
2015-10-05 09:40:00,72.99,72.99,72.57,72.74,11627.0,72.99,72.99,72.57,72.74,11627.0
2015-10-05 09:45:00,72.77,73.19,72.74,73.15,10350.0,72.77,73.19,72.74,73.15,10350.0
2015-10-05 09:50:00,73.11,73.11,72.88,72.88,6577.0,73.11,73.11,72.88,72.88,6577.0
2015-10-05 09:55:00,72.84,73.05,72.77,73.05,4500.0,72.84,73.05,72.77,73.05,4500.0
2015-10-05 10:00:00,73.08,73.09,72.76,72.94,20778.0,73.08,73.09,72.76,72.94,20778.0
2015-10-05 10:05:00,72.97,73.11,72.97,73.06,6471.0,72.97,73.11,72.97,73.06,6471.0
2015-10-05 10:10:00,73.13,73.26,73.11,73.23,6713.0,73.13,73.26,73.11,73.23,6713.0
2015-10-05 10:15:00,73.24,73.36,73.17,73.3,4034.0,73.24,73.36,73.17,73.3,4034.0
2015-10-05 10:20:00,73.34,73.47,73.26,73.44,8238.0,73.34,73.47,73.26,73.44,8238.0
2015-10-05 10:25:00,73.45,73.52,73.23,73.39,13867.0,73.45,73.52,73.23,73.39,13867.0
2015-10-05 10:30:00,73.4,73.4,73.22,73.29,6120.0,73.4,73.4,73.22,73.29,6120.0
2015-10-05 10:35:00,73.21,73.39,73.2,73.39,36259.0,73.21,73.39,73.2,73.39,36259.0
2015-10-05 10:40:00,73.31,73.39,73.08,73.34,14679.0,73.31,73.39,73.08,73.34,14679.0
2015-10-05 10:45:00,73.27,73.37,73.21,73.21,14387.0,73.27,73.37,73.21,73.21,14387.0
2015-10-05 10:50:00,73.21,73.55,73.17,73.5,14501.0,73.21,73.55,73.17,73.5,14501.0
2015-10-05 10:55:00,73.48,73.56,73.42,73.49,6802.0,73.48,73.56,73.42,73.49,6802.0
2015-10-05 11:00:00,73.47,73.7,73.47,73.69,7537.0,73.47,73.7,73.47,73.69,7537.0
2015-10-05 11:05:00,73.76,73.93,73.69,73.81,10323.0,73.76,73.93,73.69,73.81,10323.0
2015-10-05 11:10:00,73.82,73.97,73.82,73.89,13740.0,73.82,73.97,73.82,73.89,13740.0
2015-10-05 11:15:00,73.87,73.93,73.74,73.92,10951.0,73.87,73.93,73.74,73.92,10951.0
2015-10-05 11:20:00,73.9,74.06,73.82,74.03,8484.0,73.9,74.06,73.82,74.03,8484.0
2015-10-05 11:25:00,74.03,74.17,74.0,74.05,9708.0,74.03,74.17,74.0,74.05,9708.0
2015-10-05 11:30:00,74.02,74.16,73.87,73.97,12802.0,74.02,74.16,73.87,73.97,12802.0
2015-10-05 11:35:00,73.88,74.12,73.88,73.94,46375.0,73.88,74.12,73.88,73.94,46375.0
2015-10-05 11:40:00,73.93,74.05,73.82,74.05,10900.0,73.93,74.05,73.82,74.05,10900.0
2015-10-05 11:45:00,74.07,74.46,74.07,74.42,12520.0,74.07,74.46,74.07,74.42,12520.0
2015-10-05 11:50:00,74.44,74.57,74.27,74.55,22245.0,74.44,74.57,74.27,74.55,22245.0
2015-10-05 11:55:00,74.53,74.77,74.43,74.77,10924.0,74.53,74.77,74.43,74.77,10924.0
2015-10-05 12:00:00,74.7,74.71,74.49,74.55,6928.0,74.7,74.71,74.49,74.55,6928.0
2015-10-05 12:05:00,74.58,74.9,74.57,74.62,15099.0,74.58,74.9,74.57,74.62,15099.0
2015-10-05 12:10:00,74.62,74.82,74.62,74.65,21436.0,74.62,74.82,74.62,74.65,21436.0
2015-10-05 12:15:00,74.65,75.14,74.63,74.93,24488.0,74.65,75.14,74.63,74.93,24488.0
2015-10-05 12:20:00,74.91,74.94,74.5,74.51,11376.0,74.91,74.94,74.5,74.51,11376.0
2015-10-05 12:25:00,74.56,74.75,74.56,74.75,8542.0,74.56,74.75,74.56,74.75,8542.0
2015-10-05 12:30:00,74.78,74.78,74.59,74.59,3130.0,74.78,74.78,74.59,74.59,3130.0
2015-10-05 12:35:00,74.6,74.86,74.53,74.86,19337.0,74.6,74.86,74.53,74.86,19337.0
2015-10-05 12:40:00,74.84,74.93,74.77,74.88,12965.0,74.84,74.93,74.77,74.88,12965.0
2015-10-05 12:45:00,74.93,74.93,74.76,74.88,4252.0,74.93,74.93,74.76,74.88,4252.0
2015-10-05 12:50:00,74.86,74.86,74.65,74.68,4734.0,74.86,74.86,74.65,74.68,4734.0
2015-10-05 12:55:00,74.64,74.72,74.62,74.72,9722.0,74.64,74.72,74.62,74.72,9722.0
2015-10-05 13:00:00,74.72,74.8,74.71,74.78,6015.0,74.72,74.8,74.71,74.78,6015.0
2015-10-05 13:05:00,74.75,74.97,74.75,74.95,8500.0,74.75,74.97,74.75,74.95,8500.0
2015-10-05 13:10:00,74.92,75.08,74.9,74.96,15837.0,74.92,75.08,74.9,74.96,15837.0
2015-10-05 13:15:00,74.96,75.01,74.9,74.94,6242.0,74.96,75.01,74.9,74.94,6242.0
2015-10-05 13:20:00,74.97,74.99,74.9,74.96,13455.0,74.97,74.99,74.9,74.96,13455.0
2015-10-05 13:25:00,74.97,75.09,74.94,75.09,26348.0,74.97,75.09,74.94,75.09,26348.0
2015-10-05 13:30:00,75.07,75.25,75.07,75.11,14035.0,75.07,75.25,75.07,75.11,14035.0
2015-10-05 13:35:00,75.11,75.11,75.02,75.1,3750.0,75.11,75.11,75.02,75.1,3750.0
2015-10-05 13:40:00,75.05,75.14,75.04,75.14,6400.0,75.05,75.14,75.04,75.14,6400.0
2015-10-05 13:45:00,75.15,75.3,74.91,74.93,46523.0,75.15,75.3,74.91,74.93,46523.0
2015-10-05 13:50:00,74.93,74.96,74.81,74.95,23823.0,74.93,74.96,74.81,74.95,23823.0
2015-10-05 13:55:00,74.93,74.97,74.83,74.85,9400.0,74.93,74.97,74.83,74.85,9400.0
2015-10-05 14:00:00,74.86,75.01,74.57,74.74,20427.0,74.86,75.01,74.57,74.74,20427.0
2015-10-05 14:05:00,74.81,74.92,74.77,74.81,9300.0,74.81,74.92,74.77,74.81,9300.0
2015-10-05 14:10:00,74.79,74.91,74.52,74.63,27700.0,74.79,74.91,74.52,74.63,27700.0
2015-10-05 14:15:00,74.62,74.97,74.62,74.93,18174.0,74.62,74.97,74.62,74.93,18174.0
2015-10-05 14:20:00,74.93,75.07,74.9,74.99,5876.0,74.93,75.07,74.9,74.99,5876.0
2015-10-05 14:25:00,74.99,75.12,74.99,75.11,4400.0,74.99,75.12,74.99,75.11,4400.0
2015-10-05 14:30:00,75.13,75.15,75.02,75.11,10091.0,75.13,75.15,75.02,75.11,10091.0
2015-10-05 14:35:00,75.1,75.29,75.1,75.26,11570.0,75.1,75.29,75.1,75.26,11570.0
2015-10-05 14:40:00,75.26,75.39,75.21,75.23,7775.0,75.26,75.39,75.21,75.23,7775.0
2015-10-05 14:45:00,75.19,75.22,74.96,75.06,12127.0,75.19,75.22,74.96,75.06,12127.0
2015-10-05 14:50:00,75.11,75.33,75.1,75.2,10158.0,75.11,75.33,75.1,75.2,10158.0
2015-10-05 14:55:00,75.18,75.21,75.04,75.2,4700.0,75.18,75.21,75.04,75.2,4700.0
2015-10-05 15:00:00,75.19,75.28,75.18,75.26,7875.0,75.19,75.28,75.18,75.26,7875.0
2015-10-05 15:05:00,75.24,75.33,75.21,75.27,8548.0,75.24,75.33,75.21,75.27,8548.0
2015-10-05 15:10:00,75.27,75.38,75.09,75.19,12227.0,75.27,75.38,75.09,75.19,12227.0
2015-10-05 15:15:00,75.21,75.4,75.21,75.24,20837.0,75.21,75.4,75.21,75.24,20837.0
2015-10-05 15:20:00,75.24,75.45,75.24,75.43,15865.0,75.24,75.45,75.24,75.43,15865.0
2015-10-05 15:25:00,75.39,75.69,75.39,75.66,24926.0,75.39,75.69,75.39,75.66,24926.0
2015-10-05 15:30:00,75.65,75.92,75.63,75.84,41150.0,75.65,75.92,75.63,75.84,41150.0
2015-10-05 15:35:00,75.82,75.91,75.8,75.85,46455.0,75.82,75.91,75.8,75.85,46455.0
2015-10-05 15:40:00,75.85,76.01,75.7,75.98,51007.0,75.85,76.01,75.7,75.98,51007.0
2015-10-05 15:45:00,75.98,76.26,75.91,76.24,98600.0,75.98,76.26,75.91,76.24,98600.0
2015-10-05 15:50:00,76.25,76.39,76.22,76.28,128419.0,76.25,76.39,76.22,76.28,128419.0
2015-10-05 15:55:00,76.3,76.53,76.3,76.5,204146.0,76.3,76.53,76.3,76.5,204146.0
2015-10-06 09:30:00,75.9,75.96,75.54,75.96,41908.0,75.9,75.96,75.54,75.96,41908.0
2015-10-06 09:35:00,76.01,76.34,75.98,76.05,8750.0,76.01,76.34,75.98,76.05,8750.0
2015-10-06 09:40:00,76.18,76.23,76.0,76.21,21953.0,76.18,76.23,76.0,76.21,21953.0
2015-10-06 09:45:00,76.34,76.77,76.33,76.67,27801.0,76.34,76.77,76.33,76.67,27801.0
2015-10-06 09:50:00,76.72,76.91,76.41,76.78,34993.0,76.72,76.91,76.41,76.78,34993.0
2015-10-06 09:55:00,76.72,76.82,76.54,76.76,9509.0,76.72,76.82,76.54,76.76,9509.0
2015-10-06 10:00:00,76.69,76.8,76.49,76.52,21368.0,76.69,76.8,76.49,76.52,21368.0
2015-10-06 10:05:00,76.5,76.58,76.47,76.5,15850.0,76.5,76.58,76.47,76.5,15850.0
2015-10-06 10:10:00,76.49,76.55,76.42,76.53,12032.0,76.49,76.55,76.42,76.53,12032.0
2015-10-06 10:15:00,76.5,76.5,76.2,76.26,16900.0,76.5,76.5,76.2,76.26,16900.0
2015-10-06 10:20:00,76.23,76.39,76.23,76.33,28474.0,76.23,76.39,76.23,76.33,28474.0
2015-10-06 10:25:00,76.36,76.39,75.7,75.73,10547.0,76.36,76.39,75.7,75.73,10547.0
2015-10-06 10:30:00,75.72,75.76,75.45,75.5,11503.0,75.72,75.76,75.45,75.5,11503.0
2015-10-06 10:35:00,75.49,75.62,75.38,75.62,8250.0,75.49,75.62,75.38,75.62,8250.0
2015-10-06 10:40:00,75.64,75.64,75.4,75.5,4303.0,75.64,75.64,75.4,75.5,4303.0
2015-10-06 10:45:00,75.58,75.7,75.54,75.54,18213.0,75.58,75.7,75.54,75.54,18213.0
2015-10-06 10:50:00,75.48,75.48,75.28,75.42,4379.0,75.48,75.48,75.28,75.42,4379.0
2015-10-06 10:55:00,75.42,75.43,75.25,75.34,2426.0,75.42,75.43,75.25,75.34,2426.0
2015-10-06 11:00:00,75.36,75.45,75.32,75.34,4398.0,75.36,75.45,75.32,75.34,4398.0
2015-10-06 11:05:00,75.34,75.43,75.23,75.4,10218.0,75.34,75.43,75.23,75.4,10218.0
2015-10-06 11:10:00,75.43,75.43,75.09,75.15,3721.0,75.43,75.43,75.09,75.15,3721.0
2015-10-06 11:15:00,75.25,75.53,75.25,75.35,6023.0,75.25,75.53,75.25,75.35,6023.0
2015-10-06 11:20:00,75.31,75.31,75.05,75.17,3001.0,75.31,75.31,75.05,75.17,3001.0
2015-10-06 11:25:00,75.16,75.23,75.03,75.16,5197.0,75.16,75.23,75.03,75.16,5197.0
2015-10-06 11:30:00,75.19,75.19,74.92,75.17,15178.0,75.19,75.19,74.92,75.17,15178.0
2015-10-06 11:35:00,75.17,75.18,74.92,75.0,17054.0,75.17,75.18,74.92,75.0,17054.0
2015-10-06 11:40:00,74.89,74.93,74.68,74.72,3699.0,74.89,74.93,74.68,74.72,3699.0
2015-10-06 11:45:00,74.66,74.72,74.59,74.6,2886.0,74.66,74.72,74.59,74.6,2886.0
2015-10-06 11:50:00,74.62,74.8,74.56,74.8,6094.0,74.62,74.8,74.56,74.8,6094.0
2015-10-06 11:55:00,74.75,74.75,74.5,74.58,2864.0,74.75,74.75,74.5,74.58,2864.0
2015-10-06 12:00:00,74.58,74.93,74.58,74.89,3800.0,74.58,74.93,74.58,74.89,3800.0
2015-10-06 12:05:00,74.92,74.93,74.8,74.9,4161.0,74.92,74.93,74.8,74.9,4161.0
2015-10-06 12:10:00,74.98,75.05,74.73,74.89,4779.0,74.98,75.05,74.73,74.89,4779.0
2015-10-06 12:15:00,74.97,75.01,74.56,74.56,6250.0,74.97,75.01,74.56,74.56,6250.0
2015-10-06 12:20:00,74.61,74.62,74.42,74.42,18600.0,74.61,74.62,74.42,74.42,18600.0
2015-10-06 12:25:00,74.47,74.54,74.39,74.53,8050.0,74.47,74.54,74.39,74.53,8050.0
2015-10-06 12:30:00,74.54,74.61,74.44,74.46,9644.0,74.54,74.61,74.44,74.46,9644.0
2015-10-06 12:35:00,74.42,74.54,74.4,74.4,9436.0,74.42,74.54,74.4,74.4,9436.0
2015-10-06 12:40:00,74.38,74.48,74.25,74.48,10376.0,74.38,74.48,74.25,74.48,10376.0
2015-10-06 12:45:00,74.43,74.66,74.43,74.53,4079.0,74.43,74.66,74.43,74.53,4079.0
2015-10-06 12:50:00,74.52,74.76,74.52,74.73,10201.0,74.52,74.76,74.52,74.73,10201.0
2015-10-06 12:55:00,74.75,74.95,74.74,74.76,5704.0,74.75,74.95,74.74,74.76,5704.0
2015-10-06 13:00:00,74.77,74.79,74.71,74.76,7700.0,74.77,74.79,74.71,74.76,7700.0
2015-10-06 13:05:00,74.71,74.75,74.68,74.68,5543.0,74.71,74.75,74.68,74.68,5543.0
2015-10-06 13:10:00,74.75,75.1,74.75,75.09,7397.0,74.75,75.1,74.75,75.09,7397.0
2015-10-06 13:15:00,75.07,75.08,74.99,74.99,3100.0,75.07,75.08,74.99,74.99,3100.0
2015-10-06 13:20:00,75.02,75.08,75.0,75.02,2650.0,75.02,75.08,75.0,75.02,2650.0
2015-10-06 13:25:00,75.04,75.19,75.04,75.19,5100.0,75.04,75.19,75.04,75.19,5100.0
2015-10-06 13:30:00,75.07,75.09,74.79,74.86,3830.0,75.07,75.09,74.79,74.86,3830.0
2015-10-06 13:35:00,74.83,74.83,74.63,74.77,9436.0,74.83,74.83,74.63,74.77,9436.0
2015-10-06 13:40:00,74.75,74.75,74.68,74.73,2918.0,74.75,74.75,74.68,74.73,2918.0
2015-10-06 13:45:00,74.73,74.73,74.6,74.6,3382.0,74.73,74.73,74.6,74.6,3382.0
2015-10-06 13:50:00,74.62,74.72,74.51,74.69,7137.0,74.62,74.72,74.51,74.69,7137.0
2015-10-06 13:55:00,74.67,75.28,74.61,75.26,15094.0,74.67,75.28,74.61,75.26,15094.0
2015-10-06 14:00:00,75.21,75.39,75.11,75.3,13432.0,75.21,75.39,75.11,75.3,13432.0
2015-10-06 14:05:00,75.3,75.34,75.1,75.12,10780.0,75.3,75.34,75.1,75.12,10780.0
2015-10-06 14:10:00,75.12,75.31,75.1,75.28,6911.0,75.12,75.31,75.1,75.28,6911.0
2015-10-06 14:15:00,75.27,75.37,75.26,75.33,4877.0,75.27,75.37,75.26,75.33,4877.0
2015-10-06 14:20:00,75.33,75.42,75.26,75.29,7451.0,75.33,75.42,75.26,75.29,7451.0
2015-10-06 14:25:00,75.31,75.31,75.09,75.2,6523.0,75.31,75.31,75.09,75.2,6523.0
2015-10-06 14:30:00,75.18,75.4,75.12,75.35,16726.0,75.18,75.4,75.12,75.35,16726.0
2015-10-06 14:35:00,75.34,75.5,75.34,75.49,15164.0,75.34,75.5,75.34,75.49,15164.0
2015-10-06 14:40:00,75.48,75.48,75.24,75.27,11755.0,75.48,75.48,75.24,75.27,11755.0
2015-10-06 14:45:00,75.24,75.27,75.13,75.13,10439.0,75.24,75.27,75.13,75.13,10439.0
2015-10-06 14:50:00,75.12,75.13,74.96,75.07,12184.0,75.12,75.13,74.96,75.07,12184.0
2015-10-06 14:55:00,75.05,75.05,74.79,74.82,7892.0,75.05,75.05,74.79,74.82,7892.0
2015-10-06 15:00:00,74.82,74.86,74.75,74.81,45761.0,74.82,74.86,74.75,74.81,45761.0
2015-10-06 15:05:00,74.8,74.91,74.72,74.85,29453.0,74.8,74.91,74.72,74.85,29453.0
2015-10-06 15:10:00,74.89,74.89,74.71,74.75,10049.0,74.89,74.89,74.71,74.75,10049.0
2015-10-06 15:15:00,74.74,74.8,74.71,74.74,9999.0,74.74,74.8,74.71,74.74,9999.0
2015-10-06 15:20:00,74.74,74.95,74.68,74.89,15623.0,74.74,74.95,74.68,74.89,15623.0
2015-10-06 15:25:00,74.87,74.89,74.74,74.78,30697.0,74.87,74.89,74.74,74.78,30697.0
2015-10-06 15:30:00,74.78,74.89,74.76,74.83,52669.0,74.78,74.89,74.76,74.83,52669.0
2015-10-06 15:35:00,74.82,74.83,74.67,74.68,16526.0,74.82,74.83,74.67,74.68,16526.0
2015-10-06 15:40:00,74.68,74.77,74.55,74.77,14475.0,74.68,74.77,74.55,74.77,14475.0
2015-10-06 15:45:00,74.77,74.79,74.65,74.73,45380.0,74.77,74.79,74.65,74.73,45380.0
2015-10-06 15:50:00,74.72,74.76,74.65,74.7,22244.0,74.72,74.76,74.65,74.7,22244.0
2015-10-06 15:55:00,74.68,74.69,74.52,74.6,37194.0,74.68,74.69,74.52,74.6,37194.0
2015-10-07 09:30:00,75.23,75.27,74.67,74.69,13303.0,75.23,75.27,74.67,74.69,13303.0
2015-10-07 09:35:00,74.7,75.03,73.97,74.33,12793.0,74.7,75.03,73.97,74.33,12793.0
2015-10-07 09:40:00,74.34,74.78,74.13,74.62,16550.0,74.34,74.78,74.13,74.62,16550.0
2015-10-07 09:45:00,74.58,74.71,74.37,74.38,12867.0,74.58,74.71,74.37,74.38,12867.0
2015-10-07 09:50:00,74.46,74.82,74.27,74.51,17850.0,74.46,74.82,74.27,74.51,17850.0
2015-10-07 09:55:00,74.35,74.67,74.32,74.58,8800.0,74.35,74.67,74.32,74.58,8800.0
2015-10-07 10:00:00,74.6,74.65,74.35,74.35,10195.0,74.6,74.65,74.35,74.35,10195.0
2015-10-07 10:05:00,74.34,74.49,74.34,74.49,3000.0,74.34,74.49,74.34,74.49,3000.0
2015-10-07 10:10:00,74.46,74.65,74.41,74.47,10145.0,74.46,74.65,74.41,74.47,10145.0
2015-10-07 10:15:00,74.51,74.62,74.37,74.37,7102.0,74.51,74.62,74.37,74.37,7102.0
2015-10-07 10:20:00,74.27,74.3,74.26,74.26,1200.0,74.27,74.3,74.26,74.26,1200.0
2015-10-07 10:25:00,74.34,74.53,74.25,74.47,6975.0,74.34,74.53,74.25,74.47,6975.0
2015-10-07 10:30:00,74.44,74.44,74.23,74.37,7575.0,74.44,74.44,74.23,74.37,7575.0
2015-10-07 10:35:00,74.33,74.5,74.25,74.3,16327.0,74.33,74.5,74.25,74.3,16327.0
2015-10-07 10:40:00,74.26,74.26,74.0,74.02,5627.0,74.26,74.26,74.0,74.02,5627.0
2015-10-07 10:45:00,74.0,74.13,73.66,73.67,25416.0,74.0,74.13,73.66,73.67,25416.0
2015-10-07 10:50:00,73.66,73.87,73.59,73.87,10918.0,73.66,73.87,73.59,73.87,10918.0
2015-10-07 10:55:00,73.87,74.01,73.85,73.88,6497.0,73.87,74.01,73.85,73.88,6497.0
2015-10-07 11:00:00,73.8,73.94,73.7,73.87,162354.0,73.8,73.94,73.7,73.87,162354.0
2015-10-07 11:05:00,73.96,74.19,73.86,74.12,9024.0,73.96,74.19,73.86,74.12,9024.0
2015-10-07 11:10:00,74.14,74.14,73.85,73.88,3001.0,74.14,74.14,73.85,73.88,3001.0
2015-10-07 11:15:00,73.92,73.92,73.71,73.87,6400.0,73.92,73.92,73.71,73.87,6400.0
2015-10-07 11:20:00,73.84,73.89,73.66,73.66,15914.0,73.84,73.89,73.66,73.66,15914.0
2015-10-07 11:25:00,73.47,73.69,73.43,73.54,15406.0,73.47,73.69,73.43,73.54,15406.0
2015-10-07 11:30:00,73.59,73.6,73.38,73.56,18207.0,73.59,73.6,73.38,73.56,18207.0
2015-10-07 11:35:00,73.6,73.62,73.34,73.39,37399.0,73.6,73.62,73.34,73.39,37399.0
2015-10-07 11:40:00,73.45,73.58,73.27,73.33,15558.0,73.45,73.58,73.27,73.33,15558.0
2015-10-07 11:45:00,73.25,73.41,73.09,73.25,7370.0,73.25,73.41,73.09,73.25,7370.0
2015-10-07 11:50:00,73.28,73.44,73.14,73.37,34921.0,73.28,73.44,73.14,73.37,34921.0
2015-10-07 11:55:00,73.34,74.05,73.3,74.0,44988.0,73.34,74.05,73.3,74.0,44988.0
2015-10-07 12:00:00,73.99,74.08,73.53,73.53,11505.0,73.99,74.08,73.53,73.53,11505.0
2015-10-07 12:05:00,73.59,73.96,73.54,73.68,27826.0,73.59,73.96,73.54,73.68,27826.0
2015-10-07 12:10:00,73.65,73.72,73.42,73.53,10602.0,73.65,73.72,73.42,73.53,10602.0
2015-10-07 12:15:00,73.53,73.9,73.48,73.81,18202.0,73.53,73.9,73.48,73.81,18202.0
2015-10-07 12:20:00,73.81,73.81,73.53,73.68,12900.0,73.81,73.81,73.53,73.68,12900.0
2015-10-07 12:25:00,73.56,73.56,73.02,73.15,13394.0,73.56,73.56,73.02,73.15,13394.0
2015-10-07 12:30:00,73.12,73.38,73.08,73.35,16098.0,73.12,73.38,73.08,73.35,16098.0
2015-10-07 12:35:00,73.39,73.45,73.26,73.3,12186.0,73.39,73.45,73.26,73.3,12186.0
2015-10-07 12:40:00,73.27,73.4,73.07,73.38,44073.0,73.27,73.4,73.07,73.38,44073.0
2015-10-07 12:45:00,73.55,73.76,73.27,73.76,12299.0,73.55,73.76,73.27,73.76,12299.0
2015-10-07 12:50:00,73.74,73.78,73.14,73.14,16101.0,73.74,73.78,73.14,73.14,16101.0
2015-10-07 12:55:00,73.16,73.32,73.09,73.18,19163.0,73.16,73.32,73.09,73.18,19163.0
2015-10-07 13:00:00,73.18,73.32,73.13,73.17,8076.0,73.18,73.32,73.13,73.17,8076.0
2015-10-07 13:05:00,73.25,73.73,73.25,73.63,12053.0,73.25,73.73,73.25,73.63,12053.0
2015-10-07 13:10:00,73.6,73.86,73.57,73.61,10451.0,73.6,73.86,73.57,73.61,10451.0
2015-10-07 13:15:00,73.61,73.7,73.5,73.54,12543.0,73.61,73.7,73.5,73.54,12543.0
2015-10-07 13:20:00,73.51,74.09,73.5,74.05,11771.0,73.51,74.09,73.5,74.05,11771.0
2015-10-07 13:25:00,74.1,74.1,73.78,73.84,10108.0,74.1,74.1,73.78,73.84,10108.0
2015-10-07 13:30:00,73.84,74.09,73.78,74.03,23997.0,73.84,74.09,73.78,74.03,23997.0
2015-10-07 13:35:00,74.03,74.1,73.9,73.95,18965.0,74.03,74.1,73.9,73.95,18965.0
2015-10-07 13:40:00,73.95,74.12,73.93,74.05,18783.0,73.95,74.12,73.93,74.05,18783.0
2015-10-07 13:45:00,74.05,74.23,74.0,74.17,17223.0,74.05,74.23,74.0,74.17,17223.0
2015-10-07 13:50:00,74.16,74.51,74.1,74.39,53637.0,74.16,74.51,74.1,74.39,53637.0
2015-10-07 13:55:00,74.38,74.46,74.15,74.2,19228.0,74.38,74.46,74.15,74.2,19228.0
2015-10-07 14:00:00,74.16,74.36,74.1,74.16,43950.0,74.16,74.36,74.1,74.16,43950.0
2015-10-07 14:05:00,74.19,74.42,74.13,74.24,32743.0,74.19,74.42,74.13,74.24,32743.0
2015-10-07 14:10:00,74.26,74.26,73.92,73.95,48780.0,74.26,74.26,73.92,73.95,48780.0
2015-10-07 14:15:00,73.97,74.06,73.84,73.97,42597.0,73.97,74.06,73.84,73.97,42597.0
2015-10-07 14:20:00,74.0,74.01,73.68,73.91,28195.0,74.0,74.01,73.68,73.91,28195.0
2015-10-07 14:25:00,73.91,73.99,73.85,73.92,8538.0,73.91,73.99,73.85,73.92,8538.0
2015-10-07 14:30:00,73.93,74.1,73.62,73.62,28413.0,73.93,74.1,73.62,73.62,28413.0
2015-10-07 14:35:00,73.62,73.84,73.56,73.84,23238.0,73.62,73.84,73.56,73.84,23238.0
2015-10-07 14:40:00,73.84,73.95,73.84,73.9,12552.0,73.84,73.95,73.84,73.9,12552.0
2015-10-07 14:45:00,73.93,73.95,73.72,73.76,24722.0,73.93,73.95,73.72,73.76,24722.0
2015-10-07 14:50:00,73.75,73.95,73.59,73.9,31624.0,73.75,73.95,73.59,73.9,31624.0
2015-10-07 14:55:00,73.9,74.11,73.82,73.86,7584.0,73.9,74.11,73.82,73.86,7584.0
2015-10-07 15:00:00,73.89,74.02,73.85,73.99,27197.0,73.89,74.02,73.85,73.99,27197.0
2015-10-07 15:05:00,74.02,74.05,73.95,73.95,25072.0,74.02,74.05,73.95,73.95,25072.0
2015-10-07 15:10:00,73.98,74.43,73.98,74.39,9532.0,73.98,74.43,73.98,74.39,9532.0
2015-10-07 15:15:00,74.38,74.7,74.32,74.7,8961.0,74.38,74.7,74.32,74.7,8961.0
2015-10-07 15:20:00,74.72,74.79,74.38,74.4,15979.0,74.72,74.79,74.38,74.4,15979.0
2015-10-07 15:25:00,74.39,74.55,74.21,74.23,18262.0,74.39,74.55,74.21,74.23,18262.0
2015-10-07 15:30:00,74.26,74.58,74.23,74.5,13500.0,74.26,74.58,74.23,74.5,13500.0
2015-10-07 15:35:00,74.52,74.73,74.51,74.73,12486.0,74.52,74.73,74.51,74.73,12486.0
2015-10-07 15:40:00,74.72,74.86,74.63,74.79,12029.0,74.72,74.86,74.63,74.79,12029.0
2015-10-07 15:45:00,74.78,74.82,74.62,74.7,15860.0,74.78,74.82,74.62,74.7,15860.0
2015-10-07 15:50:00,74.7,74.9,74.7,74.85,20239.0,74.7,74.9,74.7,74.85,20239.0
2015-10-07 15:55:00,74.87,75.01,74.82,74.96,66226.0,74.87,75.01,74.82,74.96,66226.0
2015-10-08 09:30:00,74.93,74.93,74.29,74.29,7772.0,74.93,74.93,74.29,74.29,7772.0
2015-10-08 09:35:00,74.27,74.3,73.97,74.05,5506.0,74.27,74.3,73.97,74.05,5506.0
2015-10-08 09:40:00,74.15,74.15,73.82,74.0,6509.0,74.15,74.15,73.82,74.0,6509.0
2015-10-08 09:45:00,74.06,74.33,73.94,74.23,13078.0,74.06,74.33,73.94,74.23,13078.0
2015-10-08 09:50:00,74.23,74.45,74.17,74.45,2500.0,74.23,74.45,74.17,74.45,2500.0
2015-10-08 09:55:00,74.5,74.51,74.23,74.29,3321.0,74.5,74.51,74.23,74.29,3321.0
2015-10-08 10:00:00,74.29,74.33,73.94,73.98,15463.0,74.29,74.33,73.94,73.98,15463.0
2015-10-08 10:05:00,74.03,74.09,73.9,73.98,5196.0,74.03,74.09,73.9,73.98,5196.0
2015-10-08 10:10:00,74.0,74.0,73.57,73.61,8864.0,74.0,74.0,73.57,73.61,8864.0
2015-10-08 10:15:00,73.63,73.68,73.44,73.5,30216.0,73.63,73.68,73.44,73.5,30216.0
2015-10-08 10:20:00,73.44,73.5,73.26,73.37,14822.0,73.44,73.5,73.26,73.37,14822.0
2015-10-08 10:25:00,73.44,73.52,73.19,73.19,24503.0,73.44,73.52,73.19,73.19,24503.0
2015-10-08 10:30:00,73.22,73.33,73.12,73.22,22129.0,73.22,73.33,73.12,73.22,22129.0
2015-10-08 10:35:00,73.23,73.26,73.01,73.16,37090.0,73.23,73.26,73.01,73.16,37090.0
2015-10-08 10:40:00,73.2,73.28,72.97,73.28,28228.0,73.2,73.28,72.97,73.28,28228.0
2015-10-08 10:45:00,73.3,73.41,73.16,73.19,23646.0,73.3,73.41,73.16,73.19,23646.0
2015-10-08 10:50:00,73.2,73.2,72.81,72.87,17363.0,73.2,73.2,72.81,72.87,17363.0
2015-10-08 10:55:00,72.86,72.86,72.6,72.66,40556.0,72.86,72.86,72.6,72.66,40556.0
2015-10-08 11:00:00,72.72,72.84,72.6,72.7,41200.0,72.72,72.84,72.6,72.7,41200.0
2015-10-08 11:05:00,72.66,72.81,72.59,72.59,10890.0,72.66,72.81,72.59,72.59,10890.0
2015-10-08 11:10:00,72.55,72.6,72.34,72.34,5312.0,72.55,72.6,72.34,72.34,5312.0
2015-10-08 11:15:00,72.34,72.62,72.25,72.62,5080.0,72.34,72.62,72.25,72.62,5080.0
2015-10-08 11:20:00,72.56,72.74,72.5,72.5,18141.0,72.56,72.74,72.5,72.5,18141.0
2015-10-08 11:25:00,72.45,72.64,72.43,72.61,9323.0,72.45,72.64,72.43,72.61,9323.0
2015-10-08 11:30:00,72.62,72.77,72.43,72.43,22347.0,72.62,72.77,72.43,72.43,22347.0
2015-10-08 11:35:00,72.52,72.67,72.51,72.57,8000.0,72.52,72.67,72.51,72.57,8000.0
2015-10-08 11:40:00,72.57,72.81,72.57,72.79,12744.0,72.57,72.81,72.57,72.79,12744.0
2015-10-08 11:45:00,72.78,72.82,72.61,72.67,7130.0,72.78,72.82,72.61,72.67,7130.0
2015-10-08 11:50:00,72.67,72.74,72.57,72.65,6100.0,72.67,72.74,72.57,72.65,6100.0
2015-10-08 11:55:00,72.64,72.68,72.55,72.63,15935.0,72.64,72.68,72.55,72.63,15935.0
2015-10-08 12:00:00,72.62,72.74,72.59,72.63,4645.0,72.62,72.74,72.59,72.63,4645.0
2015-10-08 12:05:00,72.61,72.71,72.6,72.69,15650.0,72.61,72.71,72.6,72.69,15650.0
2015-10-08 12:10:00,72.7,72.82,72.68,72.78,7770.0,72.7,72.82,72.68,72.78,7770.0
2015-10-08 12:15:00,72.75,72.81,72.58,72.58,10842.0,72.75,72.81,72.58,72.58,10842.0
2015-10-08 12:20:00,72.65,72.66,72.51,72.51,3200.0,72.65,72.66,72.51,72.51,3200.0
2015-10-08 12:25:00,72.5,72.52,72.14,72.19,15476.0,72.5,72.52,72.14,72.19,15476.0
2015-10-08 12:30:00,72.2,72.3,72.19,72.26,2828.0,72.2,72.3,72.19,72.26,2828.0
2015-10-08 12:35:00,72.32,72.43,72.29,72.39,6302.0,72.32,72.43,72.29,72.39,6302.0
2015-10-08 12:40:00,72.32,72.35,72.03,72.09,27765.0,72.32,72.35,72.03,72.09,27765.0
2015-10-08 12:45:00,72.08,72.21,71.81,71.89,7624.0,72.08,72.21,71.81,71.89,7624.0
2015-10-08 12:50:00,71.78,72.02,71.78,72.02,4916.0,71.78,72.02,71.78,72.02,4916.0
2015-10-08 12:55:00,72.02,72.07,72.0,72.03,5900.0,72.02,72.07,72.0,72.03,5900.0
2015-10-08 13:00:00,72.02,72.05,71.82,71.82,9126.0,72.02,72.05,71.82,71.82,9126.0
2015-10-08 13:05:00,71.82,71.89,71.77,71.82,7350.0,71.82,71.89,71.77,71.82,7350.0
2015-10-08 13:10:00,71.81,72.03,71.81,71.93,14900.0,71.81,72.03,71.81,71.93,14900.0
2015-10-08 13:15:00,71.94,72.01,71.83,71.96,30211.0,71.94,72.01,71.83,71.96,30211.0
2015-10-08 13:20:00,72.0,72.1,71.95,72.1,6642.0,72.0,72.1,71.95,72.1,6642.0
2015-10-08 13:25:00,72.15,72.37,72.15,72.37,9100.0,72.15,72.37,72.15,72.37,9100.0
2015-10-08 13:30:00,72.26,72.52,72.22,72.46,6325.0,72.26,72.52,72.22,72.46,6325.0
2015-10-08 13:35:00,72.42,72.51,72.2,72.51,16595.0,72.42,72.51,72.2,72.51,16595.0
2015-10-08 13:40:00,72.5,72.56,72.48,72.48,3000.0,72.5,72.56,72.48,72.48,3000.0
2015-10-08 13:45:00,72.48,72.55,72.48,72.53,850.0,72.48,72.55,72.48,72.53,850.0
2015-10-08 13:50:00,72.53,72.63,72.5,72.57,2503.0,72.53,72.63,72.5,72.57,2503.0
2015-10-08 13:55:00,72.55,72.75,72.54,72.7,18304.0,72.55,72.75,72.54,72.7,18304.0
2015-10-08 14:00:00,72.72,72.87,72.59,72.59,48715.0,72.72,72.87,72.59,72.59,48715.0
2015-10-08 14:05:00,72.62,72.74,72.45,72.55,8500.0,72.62,72.74,72.45,72.55,8500.0
2015-10-08 14:10:00,72.53,73.04,72.52,73.04,22316.0,72.53,73.04,72.52,73.04,22316.0
2015-10-08 14:15:00,73.02,73.06,72.79,72.88,10384.0,73.02,73.06,72.79,72.88,10384.0
2015-10-08 14:20:00,72.9,72.94,72.69,72.81,7014.0,72.9,72.94,72.69,72.81,7014.0
2015-10-08 14:25:00,72.8,72.83,72.55,72.67,8636.0,72.8,72.83,72.55,72.67,8636.0
2015-10-08 14:30:00,72.67,73.03,72.66,72.96,7632.0,72.67,73.03,72.66,72.96,7632.0
2015-10-08 14:35:00,72.96,72.99,72.82,72.91,9325.0,72.96,72.99,72.82,72.91,9325.0
2015-10-08 14:40:00,72.9,73.04,72.9,72.95,7514.0,72.9,73.04,72.9,72.95,7514.0
2015-10-08 14:45:00,72.93,72.98,72.82,72.86,17565.0,72.93,72.98,72.82,72.86,17565.0
2015-10-08 14:50:00,72.84,72.88,72.71,72.78,15212.0,72.84,72.88,72.71,72.78,15212.0
2015-10-08 14:55:00,72.83,73.07,72.78,73.0,11664.0,72.83,73.07,72.78,73.0,11664.0
2015-10-08 15:00:00,73.0,73.07,72.97,73.01,18978.0,73.0,73.07,72.97,73.01,18978.0
2015-10-08 15:05:00,73.02,73.02,72.95,72.97,7904.0,73.02,73.02,72.95,72.97,7904.0
2015-10-08 15:10:00,72.98,73.15,72.96,73.12,46935.0,72.98,73.15,72.96,73.12,46935.0
2015-10-08 15:15:00,73.13,73.43,73.13,73.24,12567.0,73.13,73.43,73.13,73.24,12567.0
2015-10-08 15:20:00,73.24,73.31,73.12,73.12,12200.0,73.24,73.31,73.12,73.12,12200.0
2015-10-08 15:25:00,73.12,73.12,72.86,72.9,87770.0,73.12,73.12,72.86,72.9,87770.0
2015-10-08 15:30:00,72.95,73.04,72.94,73.0,31993.0,72.95,73.04,72.94,73.0,31993.0
2015-10-08 15:35:00,73.0,73.06,72.84,72.85,15175.0,73.0,73.06,72.84,72.85,15175.0
2015-10-08 15:40:00,72.85,72.88,72.62,72.69,28891.0,72.85,72.88,72.62,72.69,28891.0
2015-10-08 15:45:00,72.7,73.02,72.7,72.86,47680.0,72.7,73.02,72.7,72.86,47680.0
2015-10-08 15:50:00,72.89,72.99,72.83,72.99,36194.0,72.89,72.99,72.83,72.99,36194.0
2015-10-08 15:55:00,72.97,73.05,72.96,73.02,141962.0,72.97,73.05,72.96,73.02,141962.0
2015-10-09 09:30:00,73.12,73.29,72.72,72.85,6572.0,73.12,73.29,72.72,72.85,6572.0
2015-10-09 09:35:00,72.91,73.17,72.17,72.6,7696.0,72.91,73.17,72.17,72.6,7696.0
2015-10-09 09:40:00,72.51,72.66,72.18,72.66,4175.0,72.51,72.66,72.18,72.66,4175.0
2015-10-09 09:45:00,72.68,73.08,72.67,73.08,1942.0,72.68,73.08,72.67,73.08,1942.0
2015-10-09 09:50:00,73.01,73.21,73.01,73.06,3040.0,73.01,73.21,73.01,73.06,3040.0
2015-10-09 09:55:00,73.03,73.04,72.76,73.04,3100.0,73.03,73.04,72.76,73.04,3100.0
2015-10-09 10:00:00,73.11,73.49,73.09,73.36,8977.0,73.11,73.49,73.09,73.36,8977.0
2015-10-09 10:05:00,73.32,73.43,73.24,73.43,4200.0,73.32,73.43,73.24,73.43,4200.0
2015-10-09 10:10:00,73.4,73.77,73.29,73.66,8810.0,73.4,73.77,73.29,73.66,8810.0
2015-10-09 10:15:00,73.74,74.03,73.61,73.72,18746.0,73.74,74.03,73.61,73.72,18746.0
2015-10-09 10:20:00,73.63,74.0,73.63,73.63,68950.0,73.63,74.0,73.63,73.63,68950.0
2015-10-09 10:25:00,73.57,73.73,73.45,73.57,10853.0,73.57,73.73,73.45,73.57,10853.0
2015-10-09 10:30:00,73.49,73.67,73.42,73.47,27730.0,73.49,73.67,73.42,73.47,27730.0
2015-10-09 10:35:00,73.53,73.72,73.45,73.64,9500.0,73.53,73.72,73.45,73.64,9500.0
2015-10-09 10:40:00,73.79,73.79,73.52,73.66,12281.0,73.79,73.79,73.52,73.66,12281.0
2015-10-09 10:45:00,73.65,73.78,73.54,73.56,18412.0,73.65,73.78,73.54,73.56,18412.0
2015-10-09 10:50:00,73.47,73.49,73.27,73.29,7610.0,73.47,73.49,73.27,73.29,7610.0
2015-10-09 10:55:00,73.42,73.58,73.3,73.48,18301.0,73.42,73.58,73.3,73.48,18301.0
2015-10-09 11:00:00,73.44,73.65,73.42,73.6,5950.0,73.44,73.65,73.42,73.6,5950.0
2015-10-09 11:05:00,73.51,73.59,73.45,73.48,4950.0,73.51,73.59,73.45,73.48,4950.0
2015-10-09 11:10:00,73.4,73.59,73.4,73.51,7200.0,73.4,73.59,73.4,73.51,7200.0
2015-10-09 11:15:00,73.49,73.59,73.36,73.4,12746.0,73.49,73.59,73.36,73.4,12746.0
2015-10-09 11:20:00,73.43,73.51,73.26,73.3,9035.0,73.43,73.51,73.26,73.3,9035.0
2015-10-09 11:25:00,73.27,73.38,73.22,73.26,9466.0,73.27,73.38,73.22,73.26,9466.0
2015-10-09 11:30:00,73.27,73.38,73.1,73.23,11069.0,73.27,73.38,73.1,73.23,11069.0
2015-10-09 11:35:00,73.19,73.24,73.11,73.24,2839.0,73.19,73.24,73.11,73.24,2839.0
2015-10-09 11:40:00,73.24,73.29,72.97,73.05,5813.0,73.24,73.29,72.97,73.05,5813.0
2015-10-09 11:45:00,73.05,73.29,73.05,73.29,2587.0,73.05,73.29,73.05,73.29,2587.0
2015-10-09 11:50:00,73.28,73.3,73.09,73.18,6050.0,73.28,73.3,73.09,73.18,6050.0
2015-10-09 11:55:00,73.13,73.35,73.13,73.28,19983.0,73.13,73.35,73.13,73.28,19983.0
2015-10-09 12:00:00,73.26,73.38,73.25,73.26,4897.0,73.26,73.38,73.25,73.26,4897.0
2015-10-09 12:05:00,73.19,73.23,73.14,73.17,4150.0,73.19,73.23,73.14,73.17,4150.0
2015-10-09 12:10:00,73.16,73.21,73.13,73.16,1650.0,73.16,73.21,73.13,73.16,1650.0
2015-10-09 12:15:00,73.15,73.16,72.98,73.07,3631.0,73.15,73.16,72.98,73.07,3631.0
2015-10-09 12:20:00,73.12,73.15,72.98,72.98,5359.0,73.12,73.15,72.98,72.98,5359.0
2015-10-09 12:25:00,72.98,73.19,72.98,73.19,5390.0,72.98,73.19,72.98,73.19,5390.0
2015-10-09 12:30:00,73.07,73.14,72.95,72.95,1600.0,73.07,73.14,72.95,72.95,1600.0
2015-10-09 12:35:00,72.98,73.15,72.95,73.13,2300.0,72.98,73.15,72.95,73.13,2300.0
2015-10-09 12:40:00,73.15,73.23,72.96,72.96,3550.0,73.15,73.23,72.96,72.96,3550.0
2015-10-09 12:45:00,72.98,73.16,72.98,73.15,3600.0,72.98,73.16,72.98,73.15,3600.0
2015-10-09 12:50:00,73.17,73.33,73.16,73.29,2403.0,73.17,73.33,73.16,73.29,2403.0
2015-10-09 12:55:00,73.39,73.46,73.34,73.44,3250.0,73.39,73.46,73.34,73.44,3250.0
2015-10-09 13:00:00,73.36,73.5,73.35,73.4,1767.0,73.36,73.5,73.35,73.4,1767.0
2015-10-09 13:05:00,73.32,73.34,73.24,73.31,3031.0,73.32,73.34,73.24,73.31,3031.0
2015-10-09 13:10:00,73.27,73.27,73.05,73.24,1600.0,73.27,73.27,73.05,73.24,1600.0
2015-10-09 13:15:00,73.23,73.34,73.18,73.34,2859.0,73.23,73.34,73.18,73.34,2859.0
2015-10-09 13:20:00,73.26,73.26,73.25,73.26,100.0,73.26,73.26,73.25,73.26,100.0
2015-10-09 13:25:00,73.21,73.24,73.13,73.23,3305.0,73.21,73.24,73.13,73.23,3305.0
2015-10-09 13:30:00,73.09,73.16,73.04,73.16,3209.0,73.09,73.16,73.04,73.16,3209.0
2015-10-09 13:35:00,73.1,73.2,73.05,73.15,3700.0,73.1,73.2,73.05,73.15,3700.0
2015-10-09 13:40:00,73.12,73.33,73.07,73.29,3816.0,73.12,73.33,73.07,73.29,3816.0
2015-10-09 13:45:00,73.28,73.43,73.28,73.42,11500.0,73.28,73.43,73.28,73.42,11500.0
2015-10-09 13:50:00,73.36,73.46,73.31,73.39,4200.0,73.36,73.46,73.31,73.39,4200.0
2015-10-09 13:55:00,73.47,73.61,73.42,73.51,9900.0,73.47,73.61,73.42,73.51,9900.0
2015-10-09 14:00:00,73.48,73.48,73.34,73.47,2700.0,73.48,73.48,73.34,73.47,2700.0
2015-10-09 14:05:00,73.47,73.59,73.47,73.5,9000.0,73.47,73.59,73.47,73.5,9000.0
2015-10-09 14:10:00,73.55,73.7,73.5,73.66,3403.0,73.55,73.7,73.5,73.66,3403.0
2015-10-09 14:15:00,73.64,73.64,73.43,73.44,3239.0,73.64,73.64,73.43,73.44,3239.0
2015-10-09 14:20:00,73.5,73.65,73.42,73.59,4300.0,73.5,73.65,73.42,73.59,4300.0
2015-10-09 14:25:00,73.59,73.7,73.56,73.69,1500.0,73.59,73.7,73.56,73.69,1500.0
2015-10-09 14:30:00,73.68,73.68,73.52,73.65,3150.0,73.68,73.68,73.52,73.65,3150.0
2015-10-09 14:35:00,73.65,73.74,73.62,73.74,5904.0,73.65,73.74,73.62,73.74,5904.0
2015-10-09 14:40:00,73.8,73.81,73.7,73.75,3585.0,73.8,73.81,73.7,73.75,3585.0
2015-10-09 14:45:00,73.73,73.92,73.72,73.92,4428.0,73.73,73.92,73.72,73.92,4428.0
2015-10-09 14:50:00,73.93,74.05,73.93,74.05,4112.0,73.93,74.05,73.93,74.05,4112.0
2015-10-09 14:55:00,74.05,74.26,74.05,74.26,7950.0,74.05,74.26,74.05,74.26,7950.0
2015-10-09 15:00:00,74.25,74.28,74.19,74.26,18895.0,74.25,74.28,74.19,74.26,18895.0
2015-10-09 15:05:00,74.28,74.43,74.28,74.35,17194.0,74.28,74.43,74.28,74.35,17194.0
2015-10-09 15:10:00,74.37,74.4,74.23,74.24,16621.0,74.37,74.4,74.23,74.24,16621.0
2015-10-09 15:15:00,74.24,74.36,74.23,74.36,19655.0,74.24,74.36,74.23,74.36,19655.0
2015-10-09 15:20:00,74.33,74.49,74.3,74.49,10940.0,74.33,74.49,74.3,74.49,10940.0
2015-10-09 15:25:00,74.47,74.56,74.44,74.54,19879.0,74.47,74.56,74.44,74.54,19879.0
2015-10-09 15:30:00,74.55,74.64,74.54,74.64,25101.0,74.55,74.64,74.54,74.64,25101.0
2015-10-09 15:35:00,74.64,74.72,74.56,74.56,19963.0,74.64,74.72,74.56,74.56,19963.0
2015-10-09 15:40:00,74.58,74.66,74.5,74.64,21702.0,74.58,74.66,74.5,74.64,21702.0
2015-10-09 15:45:00,74.63,74.65,74.49,74.49,32576.0,74.63,74.65,74.49,74.49,32576.0
2015-10-09 15:50:00,74.48,74.55,74.44,74.49,30917.0,74.48,74.55,74.44,74.49,30917.0
2015-10-09 15:55:00,74.48,74.52,74.42,74.44,68938.0,74.48,74.52,74.42,74.44,68938.0
2015-10-12 09:30:00,74.34,74.34,73.61,73.84,16026.0,74.34,74.34,73.61,73.84,16026.0
2015-10-12 09:35:00,73.61,74.03,73.56,73.98,3001.0,73.61,74.03,73.56,73.98,3001.0
2015-10-12 09:40:00,74.16,74.49,74.05,74.13,12663.0,74.16,74.49,74.05,74.13,12663.0
2015-10-12 09:45:00,74.15,74.57,74.04,74.52,9575.0,74.15,74.57,74.04,74.52,9575.0
2015-10-12 09:50:00,74.6,74.65,74.29,74.29,1500.0,74.6,74.65,74.29,74.29,1500.0
2015-10-12 09:55:00,74.2,74.32,74.15,74.29,3991.0,74.2,74.32,74.15,74.29,3991.0
2015-10-12 10:00:00,74.31,74.34,74.2,74.29,2987.0,74.31,74.34,74.2,74.29,2987.0
2015-10-12 10:05:00,74.47,74.66,74.47,74.48,4500.0,74.47,74.66,74.47,74.48,4500.0
2015-10-12 10:10:00,74.48,74.59,74.35,74.35,9310.0,74.48,74.59,74.35,74.35,9310.0
2015-10-12 10:15:00,74.44,74.52,74.4,74.52,6784.0,74.44,74.52,74.4,74.52,6784.0
2015-10-12 10:20:00,74.42,74.51,74.3,74.32,12462.0,74.42,74.51,74.3,74.32,12462.0
2015-10-12 10:25:00,74.18,74.49,74.18,74.49,2430.0,74.18,74.49,74.18,74.49,2430.0
2015-10-12 10:30:00,74.48,74.56,74.45,74.47,5400.0,74.48,74.56,74.45,74.47,5400.0
2015-10-12 10:35:00,74.45,74.48,74.41,74.45,1600.0,74.45,74.48,74.41,74.45,1600.0
2015-10-12 10:40:00,74.51,74.55,74.45,74.51,2860.0,74.51,74.55,74.45,74.51,2860.0
2015-10-12 10:45:00,74.53,74.56,74.44,74.55,4415.0,74.53,74.56,74.44,74.55,4415.0
2015-10-12 10:50:00,74.6,74.81,74.58,74.71,6950.0,74.6,74.81,74.58,74.71,6950.0
2015-10-12 10:55:00,74.76,74.79,74.71,74.72,1200.0,74.76,74.79,74.71,74.72,1200.0
2015-10-12 11:00:00,74.71,75.01,74.71,74.97,8215.0,74.71,75.01,74.71,74.97,8215.0
2015-10-12 11:05:00,74.97,75.11,74.96,75.11,5720.0,74.97,75.11,74.96,75.11,5720.0
2015-10-12 11:10:00,75.07,75.23,75.07,75.23,6390.0,75.07,75.23,75.07,75.23,6390.0
2015-10-12 11:15:00,75.24,75.24,74.92,74.92,9184.0,75.24,75.24,74.92,74.92,9184.0
2015-10-12 11:20:00,74.89,74.99,74.88,74.99,1700.0,74.89,74.99,74.88,74.99,1700.0
2015-10-12 11:25:00,74.97,74.99,74.86,74.89,3273.0,74.97,74.99,74.86,74.89,3273.0
2015-10-12 11:30:00,74.89,74.91,74.73,74.77,2700.0,74.89,74.91,74.73,74.77,2700.0
2015-10-12 11:35:00,74.8,74.8,74.7,74.78,3000.0,74.8,74.8,74.7,74.78,3000.0
2015-10-12 11:40:00,74.76,75.11,74.74,75.01,7244.0,74.76,75.11,74.74,75.01,7244.0
2015-10-12 11:45:00,75.02,75.06,74.84,74.86,6527.0,75.02,75.06,74.84,74.86,6527.0
2015-10-12 11:50:00,74.86,74.87,74.79,74.87,12949.0,74.86,74.87,74.79,74.87,12949.0
2015-10-12 11:55:00,74.93,74.93,74.8,74.86,801.0,74.93,74.93,74.8,74.86,801.0
2015-10-12 12:00:00,74.79,74.84,74.76,74.84,2600.0,74.79,74.84,74.76,74.84,2600.0
2015-10-12 12:05:00,74.81,74.85,74.78,74.78,1100.0,74.81,74.85,74.78,74.78,1100.0
2015-10-12 12:10:00,74.82,74.86,74.77,74.77,1900.0,74.82,74.86,74.77,74.77,1900.0
2015-10-12 12:15:00,74.8,74.85,74.77,74.77,1900.0,74.8,74.85,74.77,74.77,1900.0
2015-10-12 12:20:00,74.74,74.79,74.55,74.6,2882.0,74.74,74.79,74.55,74.6,2882.0
2015-10-12 12:25:00,74.6,74.71,74.6,74.62,4004.0,74.6,74.71,74.6,74.62,4004.0
2015-10-12 12:30:00,74.63,74.63,74.52,74.59,2100.0,74.63,74.63,74.52,74.59,2100.0
2015-10-12 12:35:00,74.55,74.63,74.5,74.63,2691.0,74.55,74.63,74.5,74.63,2691.0
2015-10-12 12:40:00,74.59,74.61,74.54,74.61,1800.0,74.59,74.61,74.54,74.61,1800.0
2015-10-12 12:45:00,74.63,74.69,74.61,74.61,1700.0,74.63,74.69,74.61,74.61,1700.0
2015-10-12 12:50:00,74.66,74.69,74.59,74.64,2850.0,74.66,74.69,74.59,74.64,2850.0
2015-10-12 12:55:00,74.62,74.62,74.59,74.62,1900.0,74.62,74.62,74.59,74.62,1900.0
2015-10-12 13:00:00,74.58,74.61,74.56,74.58,2192.0,74.58,74.61,74.56,74.58,2192.0
2015-10-12 13:05:00,74.58,74.58,74.45,74.45,2930.0,74.58,74.58,74.45,74.45,2930.0
2015-10-12 13:10:00,74.45,74.55,74.45,74.5,3643.0,74.45,74.55,74.45,74.5,3643.0
2015-10-12 13:15:00,74.46,74.51,74.42,74.5,1700.0,74.46,74.51,74.42,74.5,1700.0
2015-10-12 13:20:00,74.49,74.71,74.4,74.59,23293.0,74.49,74.71,74.4,74.59,23293.0
2015-10-12 13:25:00,74.58,74.62,74.39,74.42,45332.0,74.58,74.62,74.39,74.42,45332.0
2015-10-12 13:30:00,74.41,74.45,74.25,74.27,11588.0,74.41,74.45,74.25,74.27,11588.0
2015-10-12 13:35:00,74.27,74.27,74.15,74.24,8698.0,74.27,74.27,74.15,74.24,8698.0
2015-10-12 13:40:00,74.18,74.23,74.18,74.23,1600.0,74.18,74.23,74.18,74.23,1600.0
2015-10-12 13:45:00,74.17,74.25,74.13,74.22,7300.0,74.17,74.25,74.13,74.22,7300.0
2015-10-12 13:50:00,74.21,74.21,74.11,74.15,900.0,74.21,74.21,74.11,74.15,900.0
2015-10-12 13:55:00,74.16,74.2,74.14,74.17,1400.0,74.16,74.2,74.14,74.17,1400.0
2015-10-12 14:00:00,74.18,74.31,74.18,74.28,3037.0,74.18,74.31,74.18,74.28,3037.0
2015-10-12 14:05:00,74.36,74.61,74.35,74.55,3999.0,74.36,74.61,74.35,74.55,3999.0
2015-10-12 14:10:00,74.53,74.59,74.53,74.59,6400.0,74.53,74.59,74.53,74.59,6400.0
2015-10-12 14:15:00,74.55,74.55,74.48,74.51,1300.0,74.55,74.55,74.48,74.51,1300.0
2015-10-12 14:20:00,74.52,74.58,74.52,74.58,500.0,74.52,74.58,74.52,74.58,500.0
2015-10-12 14:25:00,74.5,74.66,74.5,74.59,3689.0,74.5,74.66,74.5,74.59,3689.0
2015-10-12 14:30:00,74.6,74.63,74.56,74.62,1600.0,74.6,74.63,74.56,74.62,1600.0
2015-10-12 14:35:00,74.61,74.73,74.61,74.68,3329.0,74.61,74.73,74.61,74.68,3329.0
2015-10-12 14:40:00,74.7,74.71,74.64,74.66,2400.0,74.7,74.71,74.64,74.66,2400.0
2015-10-12 14:45:00,74.68,74.68,74.58,74.59,1295.0,74.68,74.68,74.58,74.59,1295.0
2015-10-12 14:50:00,74.6,74.75,74.57,74.75,3064.0,74.6,74.75,74.57,74.75,3064.0
2015-10-12 14:55:00,74.74,74.79,74.64,74.64,3542.0,74.74,74.79,74.64,74.64,3542.0
2015-10-12 15:00:00,74.6,74.6,74.37,74.39,3900.0,74.6,74.6,74.37,74.39,3900.0
2015-10-12 15:05:00,74.39,74.47,74.34,74.37,7141.0,74.39,74.47,74.34,74.37,7141.0
2015-10-12 15:10:00,74.43,74.43,74.34,74.34,4586.0,74.43,74.43,74.34,74.34,4586.0
2015-10-12 15:15:00,74.34,74.43,74.33,74.4,5200.0,74.34,74.43,74.33,74.4,5200.0
2015-10-12 15:20:00,74.4,74.43,74.34,74.35,4403.0,74.4,74.43,74.34,74.35,4403.0
2015-10-12 15:25:00,74.35,74.48,74.35,74.43,6035.0,74.35,74.48,74.35,74.43,6035.0
2015-10-12 15:30:00,74.44,74.44,74.34,74.35,4000.0,74.44,74.44,74.34,74.35,4000.0
2015-10-12 15:35:00,74.39,74.41,74.22,74.26,5836.0,74.39,74.41,74.22,74.26,5836.0
2015-10-12 15:40:00,74.34,74.4,74.33,74.4,4495.0,74.34,74.4,74.33,74.4,4495.0
2015-10-12 15:45:00,74.38,74.38,74.28,74.34,7873.0,74.38,74.38,74.28,74.34,7873.0
2015-10-12 15:50:00,74.32,74.33,74.19,74.2,8608.0,74.32,74.33,74.19,74.2,8608.0
2015-10-12 15:55:00,74.2,74.29,74.17,74.26,31792.0,74.2,74.29,74.17,74.26,31792.0
2015-10-13 09:30:00,74.08,74.18,73.6,73.92,7903.0,74.08,74.18,73.6,73.92,7903.0
2015-10-13 09:35:00,73.92,74.3,73.92,74.27,23023.0,73.92,74.3,73.92,74.27,23023.0
2015-10-13 09:40:00,74.3,74.7,74.26,74.49,38320.0,74.3,74.7,74.26,74.49,38320.0
2015-10-13 09:45:00,74.67,74.76,74.45,74.75,13338.0,74.67,74.76,74.45,74.75,13338.0
2015-10-13 09:50:00,74.69,75.02,74.63,74.98,35409.0,74.69,75.02,74.63,74.98,35409.0
2015-10-13 09:55:00,74.97,74.98,74.67,74.74,12047.0,74.97,74.98,74.67,74.74,12047.0
2015-10-13 10:00:00,74.71,74.74,74.32,74.72,4762.0,74.71,74.74,74.32,74.72,4762.0
2015-10-13 10:05:00,74.73,74.73,74.57,74.57,2153.0,74.73,74.73,74.57,74.57,2153.0
2015-10-13 10:10:00,74.49,74.75,74.47,74.52,3834.0,74.49,74.75,74.47,74.52,3834.0
2015-10-13 10:15:00,74.47,74.52,74.33,74.52,3800.0,74.47,74.52,74.33,74.52,3800.0
2015-10-13 10:20:00,74.53,74.71,74.51,74.62,5800.0,74.53,74.71,74.51,74.62,5800.0
2015-10-13 10:25:00,74.58,74.9,74.58,74.9,8539.0,74.58,74.9,74.58,74.9,8539.0
2015-10-13 10:30:00,74.89,75.11,74.86,75.02,22780.0,74.89,75.11,74.86,75.02,22780.0
2015-10-13 10:35:00,75.06,75.3,75.05,75.24,27340.0,75.06,75.3,75.05,75.24,27340.0
2015-10-13 10:40:00,75.22,75.35,75.21,75.31,4820.0,75.22,75.35,75.21,75.31,4820.0
2015-10-13 10:45:00,75.34,75.53,75.29,75.53,9243.0,75.34,75.53,75.29,75.53,9243.0
2015-10-13 10:50:00,75.54,75.67,75.47,75.64,12810.0,75.54,75.67,75.47,75.64,12810.0
2015-10-13 10:55:00,75.62,75.91,75.62,75.79,13163.0,75.62,75.91,75.62,75.79,13163.0
2015-10-13 11:00:00,75.74,75.79,75.57,75.7,8959.0,75.74,75.79,75.57,75.7,8959.0
2015-10-13 11:05:00,75.79,75.95,75.74,75.88,5150.0,75.79,75.95,75.74,75.88,5150.0
2015-10-13 11:10:00,75.85,76.14,75.82,76.13,8573.0,75.85,76.14,75.82,76.13,8573.0
2015-10-13 11:15:00,76.07,76.21,76.02,76.08,14193.0,76.07,76.21,76.02,76.08,14193.0
2015-10-13 11:20:00,76.07,76.1,75.93,75.99,9318.0,76.07,76.1,75.93,75.99,9318.0
2015-10-13 11:25:00,75.93,75.93,75.67,75.68,7766.0,75.93,75.93,75.67,75.68,7766.0
2015-10-13 11:30:00,75.74,75.81,75.55,75.58,5600.0,75.74,75.81,75.55,75.58,5600.0
2015-10-13 11:35:00,75.52,75.59,75.5,75.59,1700.0,75.52,75.59,75.5,75.59,1700.0
2015-10-13 11:40:00,75.58,75.75,75.56,75.75,2800.0,75.58,75.75,75.56,75.75,2800.0
2015-10-13 11:45:00,75.75,75.8,75.58,75.58,4100.0,75.75,75.8,75.58,75.58,4100.0
2015-10-13 11:50:00,75.55,75.55,75.36,75.44,3650.0,75.55,75.55,75.36,75.44,3650.0
2015-10-13 11:55:00,75.4,75.55,75.29,75.55,4100.0,75.4,75.55,75.29,75.55,4100.0
2015-10-13 12:00:00,75.55,75.7,75.55,75.7,1000.0,75.55,75.7,75.55,75.7,1000.0
2015-10-13 12:05:00,75.66,75.66,75.42,75.63,3600.0,75.66,75.66,75.42,75.63,3600.0
2015-10-13 12:10:00,75.56,75.62,75.53,75.62,1868.0,75.56,75.62,75.53,75.62,1868.0
2015-10-13 12:15:00,75.61,75.67,75.5,75.57,3625.0,75.61,75.67,75.5,75.57,3625.0
2015-10-13 12:20:00,75.32,75.4,75.32,75.4,800.0,75.32,75.4,75.32,75.4,800.0
2015-10-13 12:25:00,75.4,75.4,75.34,75.4,2740.0,75.4,75.4,75.34,75.4,2740.0
2015-10-13 12:30:00,75.37,75.37,75.24,75.37,3825.0,75.37,75.37,75.24,75.37,3825.0
2015-10-13 12:35:00,75.44,75.47,75.36,75.47,2650.0,75.44,75.47,75.36,75.47,2650.0
2015-10-13 12:40:00,75.48,75.48,75.41,75.42,2450.0,75.48,75.48,75.41,75.42,2450.0
2015-10-13 12:45:00,75.4,75.4,75.21,75.22,3100.0,75.4,75.4,75.21,75.22,3100.0
2015-10-13 12:50:00,75.19,75.22,75.02,75.03,3800.0,75.19,75.22,75.02,75.03,3800.0
2015-10-13 12:55:00,74.96,75.01,74.81,74.83,2700.0,74.96,75.01,74.81,74.83,2700.0
2015-10-13 13:00:00,74.79,74.82,74.72,74.82,4350.0,74.79,74.82,74.72,74.82,4350.0
2015-10-13 13:05:00,74.78,74.81,74.68,74.68,6049.0,74.78,74.81,74.68,74.68,6049.0
2015-10-13 13:10:00,74.68,74.73,74.57,74.58,8470.0,74.68,74.73,74.57,74.58,8470.0
2015-10-13 13:15:00,74.58,74.64,74.52,74.62,3630.0,74.58,74.64,74.52,74.62,3630.0
2015-10-13 13:20:00,74.64,74.66,74.54,74.56,5442.0,74.64,74.66,74.54,74.56,5442.0
2015-10-13 13:25:00,74.51,74.62,74.4,74.62,5640.0,74.51,74.62,74.4,74.62,5640.0
2015-10-13 13:30:00,74.62,74.68,74.48,74.48,5620.0,74.62,74.68,74.48,74.48,5620.0
2015-10-13 13:35:00,74.49,74.5,74.31,74.46,4200.0,74.49,74.5,74.31,74.46,4200.0
2015-10-13 13:40:00,74.44,74.56,74.43,74.5,15122.0,74.44,74.56,74.43,74.5,15122.0
2015-10-13 13:45:00,74.47,74.49,74.38,74.41,5200.0,74.47,74.49,74.38,74.41,5200.0
2015-10-13 13:50:00,74.43,74.53,74.4,74.43,3435.0,74.43,74.53,74.4,74.43,3435.0
2015-10-13 13:55:00,74.41,74.47,74.3,74.35,6623.0,74.41,74.47,74.3,74.35,6623.0
2015-10-13 14:00:00,74.35,74.36,74.3,74.32,3500.0,74.35,74.36,74.3,74.32,3500.0
2015-10-13 14:05:00,74.36,74.53,74.36,74.48,8299.0,74.36,74.53,74.36,74.48,8299.0
2015-10-13 14:10:00,74.44,74.45,74.4,74.45,2000.0,74.44,74.45,74.4,74.45,2000.0
2015-10-13 14:15:00,74.45,74.45,74.39,74.4,3000.0,74.45,74.45,74.39,74.4,3000.0
2015-10-13 14:20:00,74.37,74.39,74.28,74.28,4210.0,74.37,74.39,74.28,74.28,4210.0
2015-10-13 14:25:00,74.28,74.28,74.04,74.04,7010.0,74.28,74.28,74.04,74.04,7010.0
2015-10-13 14:30:00,74.09,74.32,74.04,74.28,7056.0,74.09,74.32,74.04,74.28,7056.0
2015-10-13 14:35:00,74.3,74.34,74.3,74.3,5276.0,74.3,74.34,74.3,74.3,5276.0
2015-10-13 14:40:00,74.27,74.28,74.2,74.25,4000.0,74.27,74.28,74.2,74.25,4000.0
2015-10-13 14:45:00,74.29,74.43,74.29,74.43,5879.0,74.29,74.43,74.29,74.43,5879.0
2015-10-13 14:50:00,74.43,74.43,74.26,74.33,7500.0,74.43,74.43,74.26,74.33,7500.0
2015-10-13 14:55:00,74.34,74.37,74.26,74.32,5300.0,74.34,74.37,74.26,74.32,5300.0
2015-10-13 15:00:00,74.34,74.39,74.28,74.33,7867.0,74.34,74.39,74.28,74.33,7867.0
2015-10-13 15:05:00,74.32,74.32,74.24,74.3,3100.0,74.32,74.32,74.24,74.3,3100.0
2015-10-13 15:10:00,74.29,74.38,74.2,74.22,5524.0,74.29,74.38,74.2,74.22,5524.0
2015-10-13 15:15:00,74.2,74.22,74.0,74.0,5400.0,74.2,74.22,74.0,74.0,5400.0
2015-10-13 15:20:00,74.0,74.06,73.95,74.0,7639.0,74.0,74.06,73.95,74.0,7639.0
2015-10-13 15:25:00,74.04,74.15,73.99,74.15,6110.0,74.04,74.15,73.99,74.15,6110.0
2015-10-13 15:30:00,74.15,74.18,74.11,74.13,11025.0,74.15,74.18,74.11,74.13,11025.0
2015-10-13 15:35:00,74.14,74.16,74.07,74.12,11021.0,74.14,74.16,74.07,74.12,11021.0
2015-10-13 15:40:00,74.09,74.11,74.04,74.05,12659.0,74.09,74.11,74.04,74.05,12659.0
2015-10-13 15:45:00,74.05,74.07,74.04,74.04,8610.0,74.05,74.07,74.04,74.04,8610.0
2015-10-13 15:50:00,74.04,74.05,74.0,74.02,26336.0,74.04,74.05,74.0,74.02,26336.0
2015-10-13 15:55:00,74.03,74.18,74.02,74.17,41040.0,74.03,74.18,74.02,74.17,41040.0
2015-10-14 09:30:00,74.02,74.16,73.97,74.14,3679.0,74.02,74.16,73.97,74.14,3679.0
2015-10-14 09:35:00,74.07,74.36,74.01,74.23,1928.0,74.07,74.36,74.01,74.23,1928.0
2015-10-14 09:40:00,74.31,74.62,74.28,74.62,4802.0,74.31,74.62,74.28,74.62,4802.0
2015-10-14 09:45:00,74.7,74.71,74.48,74.53,12104.0,74.7,74.71,74.48,74.53,12104.0
2015-10-14 09:50:00,74.42,74.59,74.26,74.59,5777.0,74.42,74.59,74.26,74.59,5777.0
2015-10-14 09:55:00,74.62,74.99,74.53,74.96,7250.0,74.62,74.99,74.53,74.96,7250.0
2015-10-14 10:00:00,74.96,74.97,74.75,74.87,5690.0,74.96,74.97,74.75,74.87,5690.0
2015-10-14 10:05:00,74.87,75.02,74.76,74.92,30587.0,74.87,75.02,74.76,74.92,30587.0
2015-10-14 10:10:00,74.9,74.94,74.84,74.86,3532.0,74.9,74.94,74.84,74.86,3532.0
2015-10-14 10:15:00,74.8,74.8,74.22,74.23,4500.0,74.8,74.8,74.22,74.23,4500.0
2015-10-14 10:20:00,74.15,74.15,73.86,73.95,3230.0,74.15,74.15,73.86,73.95,3230.0
2015-10-14 10:25:00,73.93,74.1,73.87,74.07,6496.0,73.93,74.1,73.87,74.07,6496.0
2015-10-14 10:30:00,74.11,74.26,73.9,74.18,7040.0,74.11,74.26,73.9,74.18,7040.0
2015-10-14 10:35:00,74.24,74.25,74.13,74.2,9033.0,74.24,74.25,74.13,74.2,9033.0
2015-10-14 10:40:00,74.26,74.72,74.16,74.38,56630.0,74.26,74.72,74.16,74.38,56630.0
2015-10-14 10:45:00,74.35,74.46,74.12,74.2,4600.0,74.35,74.46,74.12,74.2,4600.0
2015-10-14 10:50:00,74.14,74.2,73.97,74.16,8216.0,74.14,74.2,73.97,74.16,8216.0
2015-10-14 10:55:00,74.22,74.26,74.08,74.11,3100.0,74.22,74.26,74.08,74.11,3100.0
2015-10-14 11:00:00,74.09,74.55,74.09,74.54,8900.0,74.09,74.55,74.09,74.54,8900.0
2015-10-14 11:05:00,74.52,74.52,74.27,74.27,3550.0,74.52,74.52,74.27,74.27,3550.0
2015-10-14 11:10:00,74.27,74.37,74.11,74.37,4100.0,74.27,74.37,74.11,74.37,4100.0
2015-10-14 11:15:00,74.37,74.48,74.2,74.38,9100.0,74.37,74.48,74.2,74.38,9100.0
2015-10-14 11:20:00,74.37,74.47,74.34,74.34,5400.0,74.37,74.47,74.34,74.34,5400.0
2015-10-14 11:25:00,74.35,74.53,74.31,74.31,9000.0,74.35,74.53,74.31,74.31,9000.0
2015-10-14 11:30:00,74.24,74.34,74.03,74.03,5800.0,74.24,74.34,74.03,74.03,5800.0
2015-10-14 11:35:00,74.09,74.15,74.03,74.12,4008.0,74.09,74.15,74.03,74.12,4008.0
2015-10-14 11:40:00,74.14,74.2,74.1,74.2,4549.0,74.14,74.2,74.1,74.2,4549.0
2015-10-14 11:45:00,74.17,74.21,74.0,74.0,8100.0,74.17,74.21,74.0,74.0,8100.0
2015-10-14 11:50:00,74.0,74.18,74.0,74.1,3852.0,74.0,74.18,74.0,74.1,3852.0
2015-10-14 11:55:00,74.03,74.13,74.03,74.09,5951.0,74.03,74.13,74.03,74.09,5951.0
2015-10-14 12:00:00,74.11,74.11,73.95,73.95,4372.0,74.11,74.11,73.95,73.95,4372.0
2015-10-14 12:05:00,73.95,73.96,73.84,73.93,4004.0,73.95,73.96,73.84,73.93,4004.0
2015-10-14 12:10:00,73.98,74.03,73.92,74.03,4000.0,73.98,74.03,73.92,74.03,4000.0
2015-10-14 12:15:00,74.07,74.08,73.98,73.99,4635.0,74.07,74.08,73.98,73.99,4635.0
2015-10-14 12:20:00,74.0,74.18,74.0,74.17,2600.0,74.0,74.18,74.0,74.17,2600.0
2015-10-14 12:25:00,74.21,74.21,74.0,74.06,10480.0,74.21,74.21,74.0,74.06,10480.0
2015-10-14 12:30:00,74.14,74.26,74.06,74.26,3500.0,74.14,74.26,74.06,74.26,3500.0
2015-10-14 12:35:00,74.21,74.21,74.13,74.15,2240.0,74.21,74.21,74.13,74.15,2240.0
2015-10-14 12:40:00,74.2,74.38,74.16,74.23,3964.0,74.2,74.38,74.16,74.23,3964.0
2015-10-14 12:45:00,74.3,74.53,74.28,74.47,19317.0,74.3,74.53,74.28,74.47,19317.0
2015-10-14 12:50:00,74.51,74.58,74.48,74.5,8921.0,74.51,74.58,74.48,74.5,8921.0
2015-10-14 12:55:00,74.5,74.52,74.5,74.52,1300.0,74.5,74.52,74.5,74.52,1300.0
2015-10-14 13:00:00,74.54,74.55,74.39,74.39,3721.0,74.54,74.55,74.39,74.39,3721.0
2015-10-14 13:05:00,74.39,74.51,74.33,74.41,3314.0,74.39,74.51,74.33,74.41,3314.0
2015-10-14 13:10:00,74.35,74.46,74.35,74.41,15000.0,74.35,74.46,74.35,74.41,15000.0
2015-10-14 13:15:00,74.41,74.41,74.22,74.22,6000.0,74.41,74.41,74.22,74.22,6000.0
2015-10-14 13:20:00,74.21,74.33,74.07,74.31,3718.0,74.21,74.33,74.07,74.31,3718.0
2015-10-14 13:25:00,74.36,74.41,74.27,74.28,11695.0,74.36,74.41,74.27,74.28,11695.0
2015-10-14 13:30:00,74.26,74.3,74.21,74.3,2622.0,74.26,74.3,74.21,74.3,2622.0
2015-10-14 13:35:00,74.33,74.48,74.33,74.43,1100.0,74.33,74.48,74.33,74.43,1100.0
2015-10-14 13:40:00,74.41,74.44,74.4,74.42,1500.0,74.41,74.44,74.4,74.42,1500.0
2015-10-14 13:45:00,74.4,74.43,74.35,74.41,14992.0,74.4,74.43,74.35,74.41,14992.0
2015-10-14 13:50:00,74.42,74.42,74.29,74.3,3717.0,74.42,74.42,74.29,74.3,3717.0
2015-10-14 13:55:00,74.3,74.42,74.3,74.32,3168.0,74.3,74.42,74.3,74.32,3168.0
2015-10-14 14:00:00,74.34,74.42,74.3,74.34,4229.0,74.34,74.42,74.3,74.34,4229.0
2015-10-14 14:05:00,74.25,74.26,74.04,74.04,2050.0,74.25,74.26,74.04,74.04,2050.0
2015-10-14 14:10:00,74.01,74.1,73.93,74.07,6355.0,74.01,74.1,73.93,74.07,6355.0
2015-10-14 14:15:00,74.06,74.1,74.05,74.07,3873.0,74.06,74.1,74.05,74.07,3873.0
2015-10-14 14:20:00,74.04,74.1,74.01,74.01,1401.0,74.04,74.1,74.01,74.01,1401.0
2015-10-14 14:25:00,74.04,74.05,73.93,73.95,7361.0,74.04,74.05,73.93,73.95,7361.0
2015-10-14 14:30:00,73.93,73.98,73.86,73.86,3953.0,73.93,73.98,73.86,73.86,3953.0
2015-10-14 14:35:00,73.87,73.93,73.82,73.93,5877.0,73.87,73.93,73.82,73.93,5877.0
2015-10-14 14:40:00,73.94,74.0,73.86,73.86,3501.0,73.94,74.0,73.86,73.86,3501.0
2015-10-14 14:45:00,73.87,73.95,73.81,73.92,7000.0,73.87,73.95,73.81,73.92,7000.0
2015-10-14 14:50:00,73.91,73.91,73.73,73.78,4698.0,73.91,73.91,73.73,73.78,4698.0
2015-10-14 14:55:00,73.78,73.8,73.7,73.8,5481.0,73.78,73.8,73.7,73.8,5481.0
2015-10-14 15:00:00,73.81,73.89,73.72,73.8,6978.0,73.81,73.89,73.72,73.8,6978.0
2015-10-14 15:05:00,73.79,73.84,73.65,73.81,6628.0,73.79,73.84,73.65,73.81,6628.0
2015-10-14 15:10:00,73.81,73.85,73.69,73.75,7250.0,73.81,73.85,73.69,73.75,7250.0
2015-10-14 15:15:00,73.73,73.73,73.59,73.59,6178.0,73.73,73.73,73.59,73.59,6178.0
2015-10-14 15:20:00,73.58,73.58,73.43,73.54,10607.0,73.58,73.58,73.43,73.54,10607.0
2015-10-14 15:25:00,73.54,73.76,73.53,73.7,14614.0,73.54,73.76,73.53,73.7,14614.0
2015-10-14 15:30:00,73.71,73.86,73.71,73.86,11721.0,73.71,73.86,73.71,73.86,11721.0
2015-10-14 15:35:00,73.86,73.9,73.77,73.86,10700.0,73.86,73.9,73.77,73.86,10700.0
2015-10-14 15:40:00,73.85,73.87,73.78,73.81,13977.0,73.85,73.87,73.78,73.81,13977.0
2015-10-14 15:45:00,73.8,73.8,73.7,73.76,30318.0,73.8,73.8,73.7,73.76,30318.0
2015-10-14 15:50:00,73.77,73.79,73.64,73.67,40965.0,73.77,73.79,73.64,73.67,40965.0
2015-10-14 15:55:00,73.66,73.94,73.62,73.9,108342.0,73.66,73.94,73.62,73.9,108342.0
2015-10-15 09:30:00,73.99,74.37,73.92,74.08,4968.0,73.99,74.37,73.92,74.08,4968.0
2015-10-15 09:35:00,74.23,74.99,74.23,74.97,4840.0,74.23,74.99,74.23,74.97,4840.0
2015-10-15 09:40:00,74.99,75.45,74.94,75.22,7684.0,74.99,75.45,74.94,75.22,7684.0
2015-10-15 09:45:00,75.25,75.58,75.25,75.46,8971.0,75.25,75.58,75.25,75.46,8971.0
2015-10-15 09:50:00,75.37,75.82,75.35,75.7,15466.0,75.37,75.82,75.35,75.7,15466.0
2015-10-15 09:55:00,75.71,75.93,75.65,75.88,16250.0,75.71,75.93,75.65,75.88,16250.0
2015-10-15 10:00:00,75.85,75.94,75.42,75.61,11978.0,75.85,75.94,75.42,75.61,11978.0
2015-10-15 10:05:00,75.66,75.94,75.64,75.88,12224.0,75.66,75.94,75.64,75.88,12224.0
2015-10-15 10:10:00,75.89,76.09,75.86,76.04,15900.0,75.89,76.09,75.86,76.04,15900.0
2015-10-15 10:15:00,76.06,76.11,75.89,75.98,19054.0,76.06,76.11,75.89,75.98,19054.0
2015-10-15 10:20:00,75.99,76.1,75.91,75.91,27777.0,75.99,76.1,75.91,75.91,27777.0
2015-10-15 10:25:00,75.92,75.93,75.38,75.74,24036.0,75.92,75.93,75.38,75.74,24036.0
2015-10-15 10:30:00,75.73,75.78,75.62,75.63,9761.0,75.73,75.78,75.62,75.63,9761.0
2015-10-15 10:35:00,75.59,75.63,75.26,75.49,10177.0,75.59,75.63,75.26,75.49,10177.0
2015-10-15 10:40:00,75.5,75.7,75.5,75.7,5467.0,75.5,75.7,75.5,75.7,5467.0
2015-10-15 10:45:00,75.71,75.81,75.58,75.81,10086.0,75.71,75.81,75.58,75.81,10086.0
2015-10-15 10:50:00,75.81,75.81,75.49,75.49,3710.0,75.81,75.81,75.49,75.49,3710.0
2015-10-15 10:55:00,75.5,75.5,75.36,75.37,2081.0,75.5,75.5,75.36,75.37,2081.0
2015-10-15 11:00:00,75.41,75.66,75.41,75.66,3594.0,75.41,75.66,75.41,75.66,3594.0
2015-10-15 11:05:00,75.71,75.72,75.56,75.67,2350.0,75.71,75.72,75.56,75.67,2350.0
2015-10-15 11:10:00,75.67,75.84,75.62,75.79,8890.0,75.67,75.84,75.62,75.79,8890.0
2015-10-15 11:15:00,75.74,75.78,75.52,75.52,12600.0,75.74,75.78,75.52,75.52,12600.0
2015-10-15 11:20:00,75.57,75.76,75.53,75.75,2585.0,75.57,75.76,75.53,75.75,2585.0
2015-10-15 11:25:00,75.72,75.76,75.64,75.76,11000.0,75.72,75.76,75.64,75.76,11000.0
2015-10-15 11:30:00,75.74,75.89,75.71,75.73,14481.0,75.74,75.89,75.71,75.73,14481.0
2015-10-15 11:35:00,75.71,75.95,75.66,75.7,13886.0,75.71,75.95,75.66,75.7,13886.0
2015-10-15 11:40:00,75.6,75.67,75.33,75.59,18568.0,75.6,75.67,75.33,75.59,18568.0
2015-10-15 11:45:00,75.58,75.6,75.37,75.48,13400.0,75.58,75.6,75.37,75.48,13400.0
2015-10-15 11:50:00,75.47,75.49,75.31,75.4,11439.0,75.47,75.49,75.31,75.4,11439.0
2015-10-15 11:55:00,75.39,75.41,74.97,74.97,11503.0,75.39,75.41,74.97,74.97,11503.0
2015-10-15 12:00:00,74.94,75.28,74.89,75.23,10182.0,74.94,75.28,74.89,75.23,10182.0
2015-10-15 12:05:00,75.29,75.41,75.27,75.39,3000.0,75.29,75.41,75.27,75.39,3000.0
2015-10-15 12:10:00,75.36,75.54,75.33,75.51,5680.0,75.36,75.54,75.33,75.51,5680.0
2015-10-15 12:15:00,75.52,75.56,75.33,75.48,7918.0,75.52,75.56,75.33,75.48,7918.0
2015-10-15 12:20:00,75.47,75.72,75.46,75.72,1180.0,75.47,75.72,75.46,75.72,1180.0
2015-10-15 12:25:00,75.72,75.77,75.56,75.56,2899.0,75.72,75.77,75.56,75.56,2899.0
2015-10-15 12:30:00,75.62,75.62,75.4,75.44,4720.0,75.62,75.62,75.4,75.44,4720.0
2015-10-15 12:35:00,75.44,75.44,75.31,75.31,2900.0,75.44,75.44,75.31,75.31,2900.0
2015-10-15 12:40:00,75.31,75.32,75.22,75.32,6500.0,75.31,75.32,75.22,75.32,6500.0
2015-10-15 12:45:00,75.31,75.32,75.15,75.15,3850.0,75.31,75.32,75.15,75.15,3850.0
2015-10-15 12:50:00,75.15,75.23,74.95,74.97,10709.0,75.15,75.23,74.95,74.97,10709.0
2015-10-15 12:55:00,74.97,75.09,74.95,75.09,6196.0,74.97,75.09,74.95,75.09,6196.0
2015-10-15 13:00:00,75.04,75.19,75.04,75.19,4900.0,75.04,75.19,75.04,75.19,4900.0
2015-10-15 13:05:00,75.2,75.36,75.18,75.21,5600.0,75.2,75.36,75.18,75.21,5600.0
2015-10-15 13:10:00,75.21,75.24,75.07,75.08,4500.0,75.21,75.24,75.07,75.08,4500.0
2015-10-15 13:15:00,75.11,75.29,75.09,75.29,4200.0,75.11,75.29,75.09,75.29,4200.0
2015-10-15 13:20:00,75.25,75.48,75.21,75.42,6051.0,75.25,75.48,75.21,75.42,6051.0
2015-10-15 13:25:00,75.44,75.51,75.41,75.43,4571.0,75.44,75.51,75.41,75.43,4571.0
2015-10-15 13:30:00,75.4,75.42,75.26,75.42,4300.0,75.4,75.42,75.26,75.42,4300.0
2015-10-15 13:35:00,75.41,75.6,75.35,75.56,5870.0,75.41,75.6,75.35,75.56,5870.0
2015-10-15 13:40:00,75.52,75.55,75.34,75.36,5796.0,75.52,75.55,75.34,75.36,5796.0
2015-10-15 13:45:00,75.39,75.39,75.26,75.27,1225.0,75.39,75.39,75.26,75.27,1225.0
2015-10-15 13:50:00,75.32,75.36,75.25,75.29,4900.0,75.32,75.36,75.25,75.29,4900.0
2015-10-15 13:55:00,75.23,75.5,75.23,75.46,5339.0,75.23,75.5,75.23,75.46,5339.0
2015-10-15 14:00:00,75.46,75.94,75.46,75.86,20200.0,75.46,75.94,75.46,75.86,20200.0
2015-10-15 14:05:00,75.82,75.91,75.69,75.79,10701.0,75.82,75.91,75.69,75.79,10701.0
2015-10-15 14:10:00,75.75,76.0,75.74,75.98,20749.0,75.75,76.0,75.74,75.98,20749.0
2015-10-15 14:15:00,75.95,75.95,75.88,75.94,4700.0,75.95,75.95,75.88,75.94,4700.0
2015-10-15 14:20:00,75.94,76.0,75.86,75.88,7350.0,75.94,76.0,75.86,75.88,7350.0
2015-10-15 14:25:00,75.9,75.99,75.88,75.99,12615.0,75.9,75.99,75.88,75.99,12615.0
2015-10-15 14:30:00,75.97,75.97,75.91,75.96,2900.0,75.97,75.97,75.91,75.96,2900.0
2015-10-15 14:35:00,75.94,76.0,75.86,75.92,4826.0,75.94,76.0,75.86,75.92,4826.0
2015-10-15 14:40:00,75.96,76.3,75.95,76.25,10787.0,75.96,76.3,75.95,76.25,10787.0
2015-10-15 14:45:00,76.23,76.25,75.97,76.02,8726.0,76.23,76.25,75.97,76.02,8726.0
2015-10-15 14:50:00,75.99,76.05,75.91,76.04,10100.0,75.99,76.05,75.91,76.04,10100.0
2015-10-15 14:55:00,76.07,76.14,76.01,76.03,15622.0,76.07,76.14,76.01,76.03,15622.0
2015-10-15 15:00:00,76.01,76.04,75.88,75.97,22320.0,76.01,76.04,75.88,75.97,22320.0
2015-10-15 15:05:00,75.96,75.96,75.69,75.71,24617.0,75.96,75.96,75.69,75.71,24617.0
2015-10-15 15:10:00,75.69,75.7,75.49,75.61,23013.0,75.69,75.7,75.49,75.61,23013.0
2015-10-15 15:15:00,75.63,75.89,75.62,75.79,18195.0,75.63,75.89,75.62,75.79,18195.0
2015-10-15 15:20:00,75.83,75.94,75.8,75.85,13255.0,75.83,75.94,75.8,75.85,13255.0
2015-10-15 15:25:00,75.86,75.88,75.76,75.78,14827.0,75.86,75.88,75.76,75.78,14827.0
2015-10-15 15:30:00,75.79,75.92,75.77,75.77,29341.0,75.79,75.92,75.77,75.77,29341.0
2015-10-15 15:35:00,75.77,75.82,75.66,75.74,60097.0,75.77,75.82,75.66,75.74,60097.0
2015-10-15 15:40:00,75.74,75.82,75.73,75.78,33430.0,75.74,75.82,75.73,75.78,33430.0
2015-10-15 15:45:00,75.8,75.8,75.65,75.65,42874.0,75.8,75.8,75.65,75.65,42874.0
2015-10-15 15:50:00,75.67,75.76,75.65,75.65,85098.0,75.67,75.76,75.65,75.65,85098.0
2015-10-15 15:55:00,75.65,75.68,75.58,75.64,120248.0,75.65,75.68,75.58,75.64,120248.0
2015-10-16 09:30:00,75.38,75.85,75.34,75.64,18744.0,75.38,75.85,75.34,75.64,18744.0
2015-10-16 09:35:00,75.66,76.1,75.66,75.8,7540.0,75.66,76.1,75.66,75.8,7540.0
2015-10-16 09:40:00,75.85,75.95,75.63,75.71,3861.0,75.85,75.95,75.63,75.71,3861.0
2015-10-16 09:45:00,75.76,76.02,75.71,75.94,1100.0,75.76,76.02,75.71,75.94,1100.0
2015-10-16 09:50:00,75.9,75.9,75.71,75.74,3498.0,75.9,75.9,75.71,75.74,3498.0
2015-10-16 09:55:00,75.65,75.7,75.48,75.62,5060.0,75.65,75.7,75.48,75.62,5060.0
2015-10-16 10:00:00,75.62,75.83,75.54,75.54,5481.0,75.62,75.83,75.54,75.54,5481.0
2015-10-16 10:05:00,75.59,75.59,75.4,75.56,8299.0,75.59,75.59,75.4,75.56,8299.0
2015-10-16 10:10:00,75.57,75.68,75.55,75.55,1600.0,75.57,75.68,75.55,75.55,1600.0
2015-10-16 10:15:00,75.65,75.74,75.5,75.54,5800.0,75.65,75.74,75.5,75.54,5800.0
2015-10-16 10:20:00,75.58,75.65,75.53,75.6,5476.0,75.58,75.65,75.53,75.6,5476.0
2015-10-16 10:25:00,75.62,75.74,75.55,75.65,6090.0,75.62,75.74,75.55,75.65,6090.0
2015-10-16 10:30:00,75.7,75.74,75.61,75.64,12896.0,75.7,75.74,75.61,75.64,12896.0
2015-10-16 10:35:00,75.68,75.78,75.62,75.67,6550.0,75.68,75.78,75.62,75.67,6550.0
2015-10-16 10:40:00,75.64,75.66,75.58,75.66,2033.0,75.64,75.66,75.58,75.66,2033.0
2015-10-16 10:45:00,75.67,75.76,75.67,75.74,2743.0,75.67,75.76,75.67,75.74,2743.0
2015-10-16 10:50:00,75.73,75.73,75.6,75.67,12975.0,75.73,75.73,75.6,75.67,12975.0
2015-10-16 10:55:00,75.62,75.69,75.54,75.65,17771.0,75.62,75.69,75.54,75.65,17771.0
2015-10-16 11:00:00,75.65,75.67,75.57,75.57,10368.0,75.65,75.67,75.57,75.57,10368.0
2015-10-16 11:05:00,75.56,75.68,75.47,75.58,6800.0,75.56,75.68,75.47,75.58,6800.0
2015-10-16 11:10:00,75.63,75.69,75.57,75.67,6203.0,75.63,75.69,75.57,75.67,6203.0
2015-10-16 11:15:00,75.67,75.75,75.58,75.75,10698.0,75.67,75.75,75.58,75.75,10698.0
2015-10-16 11:20:00,75.78,75.89,75.74,75.8,22637.0,75.78,75.89,75.74,75.8,22637.0
2015-10-16 11:25:00,75.82,75.84,75.75,75.75,7605.0,75.82,75.84,75.75,75.75,7605.0
2015-10-16 11:30:00,75.68,75.69,75.58,75.62,2000.0,75.68,75.69,75.58,75.62,2000.0
2015-10-16 11:35:00,75.61,75.61,75.54,75.55,1634.0,75.61,75.61,75.54,75.55,1634.0
2015-10-16 11:40:00,75.5,75.52,75.4,75.4,4290.0,75.5,75.52,75.4,75.4,4290.0
2015-10-16 11:45:00,75.39,75.6,75.39,75.56,6679.0,75.39,75.6,75.39,75.56,6679.0
2015-10-16 11:50:00,75.6,75.89,75.57,75.76,6763.0,75.6,75.89,75.57,75.76,6763.0
2015-10-16 11:55:00,75.75,75.76,75.61,75.73,8818.0,75.75,75.76,75.61,75.73,8818.0
2015-10-16 12:00:00,75.71,75.71,75.56,75.56,2200.0,75.71,75.71,75.56,75.56,2200.0
2015-10-16 12:05:00,75.52,75.68,75.52,75.58,4000.0,75.52,75.68,75.52,75.58,4000.0
2015-10-16 12:10:00,75.51,75.52,75.35,75.49,2800.0,75.51,75.52,75.35,75.49,2800.0
2015-10-16 12:15:00,75.56,75.56,75.25,75.42,5864.0,75.56,75.56,75.25,75.42,5864.0
2015-10-16 12:20:00,75.42,75.42,75.3,75.3,8133.0,75.42,75.42,75.3,75.3,8133.0
2015-10-16 12:25:00,75.3,75.35,75.19,75.19,4897.0,75.3,75.35,75.19,75.19,4897.0
2015-10-16 12:30:00,75.14,75.31,75.14,75.31,2000.0,75.14,75.31,75.14,75.31,2000.0
2015-10-16 12:35:00,75.27,75.34,75.26,75.34,1800.0,75.27,75.34,75.26,75.34,1800.0
2015-10-16 12:40:00,75.35,75.37,75.22,75.22,2902.0,75.35,75.37,75.22,75.22,2902.0
2015-10-16 12:45:00,75.25,75.3,75.21,75.29,2512.0,75.25,75.3,75.21,75.29,2512.0
2015-10-16 12:50:00,75.28,75.3,75.19,75.27,8797.0,75.28,75.3,75.19,75.27,8797.0
2015-10-16 12:55:00,75.3,75.43,75.27,75.43,2175.0,75.3,75.43,75.27,75.43,2175.0
2015-10-16 13:00:00,75.46,75.46,75.36,75.43,1840.0,75.46,75.46,75.36,75.43,1840.0
2015-10-16 13:05:00,75.39,75.4,75.27,75.29,7000.0,75.39,75.4,75.27,75.29,7000.0
2015-10-16 13:10:00,75.3,75.39,75.25,75.25,43250.0,75.3,75.39,75.25,75.25,43250.0
2015-10-16 13:15:00,75.26,75.31,75.22,75.31,2260.0,75.26,75.31,75.22,75.31,2260.0
2015-10-16 13:20:00,75.35,75.35,75.26,75.28,7568.0,75.35,75.35,75.26,75.28,7568.0
2015-10-16 13:25:00,75.29,75.29,75.24,75.27,1400.0,75.29,75.29,75.24,75.27,1400.0
2015-10-16 13:30:00,75.27,75.29,75.22,75.24,1500.0,75.27,75.29,75.22,75.24,1500.0
2015-10-16 13:35:00,75.26,75.32,75.22,75.22,15009.0,75.26,75.32,75.22,75.22,15009.0
2015-10-16 13:40:00,75.28,75.32,75.26,75.26,8840.0,75.28,75.32,75.26,75.26,8840.0
2015-10-16 13:45:00,75.28,75.28,75.2,75.24,1800.0,75.28,75.28,75.2,75.24,1800.0
2015-10-16 13:50:00,75.23,75.29,75.23,75.28,5900.0,75.23,75.29,75.23,75.28,5900.0
2015-10-16 13:55:00,75.28,75.28,75.15,75.21,7511.0,75.28,75.28,75.15,75.21,7511.0
2015-10-16 14:00:00,75.19,75.19,75.07,75.08,4440.0,75.19,75.19,75.07,75.08,4440.0
2015-10-16 14:05:00,75.09,75.18,75.09,75.18,8800.0,75.09,75.18,75.09,75.18,8800.0
2015-10-16 14:10:00,75.15,75.26,75.14,75.15,29051.0,75.15,75.26,75.14,75.15,29051.0
2015-10-16 14:15:00,75.17,75.28,75.14,75.21,15949.0,75.17,75.28,75.14,75.21,15949.0
2015-10-16 14:20:00,75.22,75.28,75.12,75.27,30217.0,75.22,75.28,75.12,75.27,30217.0
2015-10-16 14:25:00,75.28,75.55,75.28,75.31,20439.0,75.28,75.55,75.28,75.31,20439.0
2015-10-16 14:30:00,75.33,75.47,75.3,75.38,22633.0,75.33,75.47,75.3,75.38,22633.0
2015-10-16 14:35:00,75.37,75.45,75.31,75.4,23777.0,75.37,75.45,75.31,75.4,23777.0
2015-10-16 14:40:00,75.4,75.47,75.37,75.4,17021.0,75.4,75.47,75.37,75.4,17021.0
2015-10-16 14:45:00,75.47,75.48,75.28,75.32,11410.0,75.47,75.48,75.28,75.32,11410.0
2015-10-16 14:50:00,75.3,75.44,75.25,75.42,16393.0,75.3,75.44,75.25,75.42,16393.0
2015-10-16 14:55:00,75.4,75.41,75.28,75.3,20800.0,75.4,75.41,75.28,75.3,20800.0
2015-10-16 15:00:00,75.33,75.35,75.29,75.35,10387.0,75.33,75.35,75.29,75.35,10387.0
2015-10-16 15:05:00,75.36,75.49,75.35,75.45,16423.0,75.36,75.49,75.35,75.45,16423.0
2015-10-16 15:10:00,75.45,75.55,75.42,75.53,19374.0,75.45,75.55,75.42,75.53,19374.0
2015-10-16 15:15:00,75.53,75.6,75.47,75.59,21399.0,75.53,75.6,75.47,75.59,21399.0
2015-10-16 15:20:00,75.59,75.83,75.58,75.79,23140.0,75.59,75.83,75.58,75.79,23140.0
2015-10-16 15:25:00,75.8,75.86,75.8,75.82,16476.0,75.8,75.86,75.8,75.82,16476.0
2015-10-16 15:30:00,75.83,76.05,75.81,76.04,16944.0,75.83,76.05,75.81,76.04,16944.0
2015-10-16 15:35:00,76.02,76.16,76.02,76.15,14990.0,76.02,76.16,76.02,76.15,14990.0
2015-10-16 15:40:00,76.12,76.16,76.08,76.16,23130.0,76.12,76.16,76.08,76.16,23130.0
2015-10-16 15:45:00,76.17,76.32,76.17,76.32,27260.0,76.17,76.32,76.17,76.32,27260.0
2015-10-16 15:50:00,76.31,76.43,76.26,76.41,33061.0,76.31,76.43,76.26,76.41,33061.0
2015-10-16 15:55:00,76.41,76.49,76.37,76.46,59998.0,76.41,76.49,76.37,76.46,59998.0
2015-10-19 09:30:00,76.34,76.48,75.92,76.48,12660.0,76.34,76.48,75.92,76.48,12660.0
2015-10-19 09:35:00,76.47,76.48,76.16,76.47,7615.0,76.47,76.48,76.16,76.47,7615.0
2015-10-19 09:40:00,76.43,76.58,76.36,76.56,4800.0,76.43,76.58,76.36,76.56,4800.0
2015-10-19 09:45:00,76.61,76.73,76.42,76.53,5350.0,76.61,76.73,76.42,76.53,5350.0
2015-10-19 09:50:00,76.53,76.54,76.28,76.3,16333.0,76.53,76.54,76.28,76.3,16333.0
2015-10-19 09:55:00,76.27,76.57,76.26,76.56,7125.0,76.27,76.57,76.26,76.56,7125.0
2015-10-19 10:00:00,76.55,76.65,76.45,76.51,35829.0,76.55,76.65,76.45,76.51,35829.0
2015-10-19 10:05:00,76.49,76.65,76.27,76.42,15900.0,76.49,76.65,76.27,76.42,15900.0
2015-10-19 10:10:00,76.45,76.64,76.41,76.59,10600.0,76.45,76.64,76.41,76.59,10600.0
2015-10-19 10:15:00,76.51,76.69,76.4,76.68,26268.0,76.51,76.69,76.4,76.68,26268.0
2015-10-19 10:20:00,76.63,76.64,76.38,76.41,19285.0,76.63,76.64,76.38,76.41,19285.0
2015-10-19 10:25:00,76.41,76.56,76.32,76.53,8815.0,76.41,76.56,76.32,76.53,8815.0
2015-10-19 10:30:00,76.53,76.53,76.31,76.33,5052.0,76.53,76.53,76.31,76.33,5052.0
2015-10-19 10:35:00,76.35,76.39,76.23,76.32,6075.0,76.35,76.39,76.23,76.32,6075.0
2015-10-19 10:40:00,76.3,76.44,76.29,76.32,6900.0,76.3,76.44,76.29,76.32,6900.0
2015-10-19 10:45:00,76.38,76.4,76.28,76.37,30500.0,76.38,76.4,76.28,76.37,30500.0
2015-10-19 10:50:00,76.39,76.42,76.2,76.2,4521.0,76.39,76.42,76.2,76.2,4521.0
2015-10-19 10:55:00,76.18,76.23,76.02,76.23,9315.0,76.18,76.23,76.02,76.23,9315.0
2015-10-19 11:00:00,76.3,76.52,76.3,76.42,12063.0,76.3,76.52,76.3,76.42,12063.0
2015-10-19 11:05:00,76.34,76.57,76.34,76.39,30000.0,76.34,76.57,76.34,76.39,30000.0
2015-10-19 11:10:00,76.39,76.55,76.31,76.41,14533.0,76.39,76.55,76.31,76.41,14533.0
2015-10-19 11:15:00,76.46,76.69,76.41,76.5,15578.0,76.46,76.69,76.41,76.5,15578.0
2015-10-19 11:20:00,76.54,76.58,76.24,76.4,26630.0,76.54,76.58,76.24,76.4,26630.0
2015-10-19 11:25:00,76.4,76.44,76.35,76.41,4500.0,76.4,76.44,76.35,76.41,4500.0
2015-10-19 11:30:00,76.37,76.57,76.37,76.39,8919.0,76.37,76.57,76.37,76.39,8919.0
2015-10-19 11:35:00,76.4,76.55,76.33,76.37,9513.0,76.4,76.55,76.33,76.37,9513.0
2015-10-19 11:40:00,76.33,76.41,76.22,76.33,7500.0,76.33,76.41,76.22,76.33,7500.0
2015-10-19 11:45:00,76.31,76.5,76.31,76.5,5300.0,76.31,76.5,76.31,76.5,5300.0
2015-10-19 11:50:00,76.5,76.61,76.25,76.35,30150.0,76.5,76.61,76.25,76.35,30150.0
2015-10-19 11:55:00,76.31,76.31,76.1,76.14,5803.0,76.31,76.31,76.1,76.14,5803.0
2015-10-19 12:00:00,76.2,76.3,75.95,76.03,7636.0,76.2,76.3,75.95,76.03,7636.0
2015-10-19 12:05:00,75.95,75.97,75.85,75.85,4339.0,75.95,75.97,75.85,75.85,4339.0
2015-10-19 12:10:00,75.84,75.89,75.75,75.8,8192.0,75.84,75.89,75.75,75.8,8192.0
2015-10-19 12:15:00,75.77,75.81,75.62,75.62,7412.0,75.77,75.81,75.62,75.62,7412.0
2015-10-19 12:20:00,75.6,75.72,75.54,75.64,9584.0,75.6,75.72,75.54,75.64,9584.0
2015-10-19 12:25:00,75.59,75.65,75.5,75.54,3536.0,75.59,75.65,75.5,75.54,3536.0
2015-10-19 12:30:00,75.54,75.56,75.47,75.52,10533.0,75.54,75.56,75.47,75.52,10533.0
2015-10-19 12:35:00,75.49,75.63,75.49,75.54,4700.0,75.49,75.63,75.49,75.54,4700.0
2015-10-19 12:40:00,75.53,75.79,75.53,75.66,2700.0,75.53,75.79,75.53,75.66,2700.0
2015-10-19 12:45:00,75.7,75.83,75.7,75.71,2039.0,75.7,75.83,75.7,75.71,2039.0
2015-10-19 12:50:00,75.65,75.7,75.38,75.38,4102.0,75.65,75.7,75.38,75.38,4102.0
2015-10-19 12:55:00,75.32,75.56,75.32,75.41,4318.0,75.32,75.56,75.32,75.41,4318.0
2015-10-19 13:00:00,75.43,75.56,75.43,75.52,3447.0,75.43,75.56,75.43,75.52,3447.0
2015-10-19 13:05:00,75.45,75.48,75.33,75.41,3700.0,75.45,75.48,75.33,75.41,3700.0
2015-10-19 13:10:00,75.43,75.45,75.21,75.33,9568.0,75.43,75.45,75.21,75.33,9568.0
2015-10-19 13:15:00,75.31,75.46,75.3,75.39,2839.0,75.31,75.46,75.3,75.39,2839.0
2015-10-19 13:20:00,75.34,75.4,75.25,75.28,3316.0,75.34,75.4,75.25,75.28,3316.0
2015-10-19 13:25:00,75.24,75.32,75.13,75.13,3100.0,75.24,75.32,75.13,75.13,3100.0
2015-10-19 13:30:00,75.18,75.18,74.91,74.91,4832.0,75.18,75.18,74.91,74.91,4832.0
2015-10-19 13:35:00,74.96,74.99,74.87,74.98,4274.0,74.96,74.99,74.87,74.98,4274.0
2015-10-19 13:40:00,74.95,75.1,74.9,74.99,13118.0,74.95,75.1,74.9,74.99,13118.0
2015-10-19 13:45:00,74.98,75.24,74.92,75.13,70447.0,74.98,75.24,74.92,75.13,70447.0
2015-10-19 13:50:00,75.11,75.41,75.08,75.26,17433.0,75.11,75.41,75.08,75.26,17433.0
2015-10-19 13:55:00,75.29,75.46,75.2,75.39,11381.0,75.29,75.46,75.2,75.39,11381.0
2015-10-19 14:00:00,75.37,75.48,75.27,75.42,10301.0,75.37,75.48,75.27,75.42,10301.0
2015-10-19 14:05:00,75.46,75.48,75.34,75.37,7100.0,75.46,75.48,75.34,75.37,7100.0
2015-10-19 14:10:00,75.37,75.37,75.28,75.36,3630.0,75.37,75.37,75.28,75.36,3630.0
2015-10-19 14:15:00,75.37,75.37,75.16,75.28,5799.0,75.37,75.37,75.16,75.28,5799.0
2015-10-19 14:20:00,75.31,75.34,75.22,75.23,10768.0,75.31,75.34,75.22,75.23,10768.0
2015-10-19 14:25:00,75.21,75.26,75.11,75.15,7300.0,75.21,75.26,75.11,75.15,7300.0
2015-10-19 14:30:00,75.2,75.31,75.18,75.2,8839.0,75.2,75.31,75.18,75.2,8839.0
2015-10-19 14:35:00,75.2,75.38,75.2,75.36,8753.0,75.2,75.38,75.2,75.36,8753.0
2015-10-19 14:40:00,75.36,75.36,75.27,75.29,6687.0,75.36,75.36,75.27,75.29,6687.0
2015-10-19 14:45:00,75.29,75.43,75.27,75.33,6412.0,75.29,75.43,75.27,75.33,6412.0
2015-10-19 14:50:00,75.29,75.46,75.29,75.43,10039.0,75.29,75.46,75.29,75.43,10039.0
2015-10-19 14:55:00,75.43,75.56,75.37,75.37,7769.0,75.43,75.56,75.37,75.37,7769.0
2015-10-19 15:00:00,75.38,75.51,75.3,75.42,10190.0,75.38,75.51,75.3,75.42,10190.0
2015-10-19 15:05:00,75.41,75.53,75.41,75.44,6000.0,75.41,75.53,75.41,75.44,6000.0
2015-10-19 15:10:00,75.44,75.63,75.41,75.55,28339.0,75.44,75.63,75.41,75.55,28339.0
2015-10-19 15:15:00,75.59,75.67,75.53,75.57,7830.0,75.59,75.67,75.53,75.57,7830.0
2015-10-19 15:20:00,75.59,75.8,75.53,75.76,8983.0,75.59,75.8,75.53,75.76,8983.0
2015-10-19 15:25:00,75.75,75.83,75.7,75.71,17000.0,75.75,75.83,75.7,75.71,17000.0
2015-10-19 15:30:00,75.75,75.86,75.71,75.86,12050.0,75.75,75.86,75.71,75.86,12050.0
2015-10-19 15:35:00,75.86,75.87,75.73,75.74,14174.0,75.86,75.87,75.73,75.74,14174.0
2015-10-19 15:40:00,75.73,75.88,75.73,75.83,15281.0,75.73,75.88,75.73,75.83,15281.0
2015-10-19 15:45:00,75.8,75.83,75.73,75.73,16116.0,75.8,75.83,75.73,75.73,16116.0
2015-10-19 15:50:00,75.72,75.78,75.7,75.77,16449.0,75.72,75.78,75.7,75.77,16449.0
2015-10-19 15:55:00,75.73,75.88,75.7,75.82,31855.0,75.73,75.88,75.7,75.82,31855.0
2015-10-20 09:30:00,75.92,76.57,75.75,76.56,7678.0,75.92,76.57,75.75,76.56,7678.0
2015-10-20 09:35:00,76.27,76.28,75.64,75.78,3006.0,76.27,76.28,75.64,75.78,3006.0
2015-10-20 09:40:00,75.78,75.99,75.71,75.81,1900.0,75.78,75.99,75.71,75.81,1900.0
2015-10-20 09:45:00,75.92,76.19,75.77,76.04,13283.0,75.92,76.19,75.77,76.04,13283.0
2015-10-20 09:50:00,76.0,76.41,76.0,76.25,8900.0,76.0,76.41,76.0,76.25,8900.0
2015-10-20 09:55:00,76.19,76.34,76.18,76.34,4500.0,76.19,76.34,76.18,76.34,4500.0
2015-10-20 10:00:00,76.34,76.49,76.32,76.47,7670.0,76.34,76.49,76.32,76.47,7670.0
2015-10-20 10:05:00,76.48,76.57,76.35,76.49,3000.0,76.48,76.57,76.35,76.49,3000.0
2015-10-20 10:10:00,76.49,76.59,76.32,76.32,3486.0,76.49,76.59,76.32,76.32,3486.0
2015-10-20 10:15:00,76.31,76.39,76.22,76.39,3024.0,76.31,76.39,76.22,76.39,3024.0
2015-10-20 10:20:00,76.34,76.38,76.2,76.24,11600.0,76.34,76.38,76.2,76.24,11600.0
2015-10-20 10:25:00,76.25,76.25,76.12,76.17,4159.0,76.25,76.25,76.12,76.17,4159.0
2015-10-20 10:30:00,76.18,76.23,75.95,76.03,4472.0,76.18,76.23,75.95,76.03,4472.0
2015-10-20 10:35:00,76.03,76.03,75.78,75.85,6508.0,76.03,76.03,75.78,75.85,6508.0
2015-10-20 10:40:00,75.88,76.0,75.88,75.91,4742.0,75.88,76.0,75.88,75.91,4742.0
2015-10-20 10:45:00,75.9,76.06,75.9,76.03,18384.0,75.9,76.06,75.9,76.03,18384.0
2015-10-20 10:50:00,76.05,76.23,76.01,76.07,8560.0,76.05,76.23,76.01,76.07,8560.0
2015-10-20 10:55:00,76.07,76.08,75.79,75.91,10746.0,76.07,76.08,75.79,75.91,10746.0
2015-10-20 11:00:00,75.92,75.99,75.72,75.79,14250.0,75.92,75.99,75.72,75.79,14250.0
2015-10-20 11:05:00,75.79,75.82,75.37,75.52,12980.0,75.79,75.82,75.37,75.52,12980.0
2015-10-20 11:10:00,75.5,75.51,75.27,75.31,10621.0,75.5,75.51,75.27,75.31,10621.0
2015-10-20 11:15:00,75.29,75.36,75.19,75.35,4652.0,75.29,75.36,75.19,75.35,4652.0
2015-10-20 11:20:00,75.33,75.54,75.33,75.54,3049.0,75.33,75.54,75.33,75.54,3049.0
2015-10-20 11:25:00,75.49,75.63,75.49,75.63,1430.0,75.49,75.63,75.49,75.63,1430.0
2015-10-20 11:30:00,75.57,75.57,75.46,75.52,4400.0,75.57,75.57,75.46,75.52,4400.0
2015-10-20 11:35:00,75.56,75.72,75.56,75.66,5000.0,75.56,75.72,75.56,75.66,5000.0
2015-10-20 11:40:00,75.66,75.76,75.58,75.66,8050.0,75.66,75.76,75.58,75.66,8050.0
2015-10-20 11:45:00,75.6,75.6,75.56,75.56,900.0,75.6,75.6,75.56,75.56,900.0
2015-10-20 11:50:00,75.59,75.59,75.37,75.37,6060.0,75.59,75.59,75.37,75.37,6060.0
2015-10-20 11:55:00,75.39,75.55,75.34,75.51,9056.0,75.39,75.55,75.34,75.51,9056.0
2015-10-20 12:00:00,75.57,75.57,75.3,75.33,8322.0,75.57,75.57,75.3,75.33,8322.0
2015-10-20 12:05:00,75.26,75.38,75.25,75.3,5490.0,75.26,75.38,75.25,75.3,5490.0
2015-10-20 12:10:00,75.29,75.35,75.19,75.19,8460.0,75.29,75.35,75.19,75.19,8460.0
2015-10-20 12:15:00,75.18,75.24,75.09,75.14,7900.0,75.18,75.24,75.09,75.14,7900.0
2015-10-20 12:20:00,75.13,75.15,74.9,74.94,4900.0,75.13,75.15,74.9,74.94,4900.0
2015-10-20 12:25:00,74.96,75.15,74.94,75.07,5500.0,74.96,75.15,74.94,75.07,5500.0
2015-10-20 12:30:00,75.07,75.11,74.79,74.88,17082.0,75.07,75.11,74.79,74.88,17082.0
2015-10-20 12:35:00,74.84,74.93,74.73,74.93,4100.0,74.84,74.93,74.73,74.93,4100.0
2015-10-20 12:40:00,74.9,75.14,74.9,75.14,4020.0,74.9,75.14,74.9,75.14,4020.0
2015-10-20 12:45:00,75.16,75.16,75.0,75.02,5320.0,75.16,75.16,75.0,75.02,5320.0
2015-10-20 12:50:00,74.97,75.05,74.96,75.01,3595.0,74.97,75.05,74.96,75.01,3595.0
2015-10-20 12:55:00,75.04,75.07,74.97,75.07,3462.0,75.04,75.07,74.97,75.07,3462.0
2015-10-20 13:00:00,75.06,75.12,74.97,75.06,5098.0,75.06,75.12,74.97,75.06,5098.0
2015-10-20 13:05:00,75.0,75.09,74.94,74.94,3000.0,75.0,75.09,74.94,74.94,3000.0
2015-10-20 13:10:00,74.99,75.0,74.92,74.95,6350.0,74.99,75.0,74.92,74.95,6350.0
2015-10-20 13:15:00,74.96,75.01,74.87,74.87,7200.0,74.96,75.01,74.87,74.87,7200.0
2015-10-20 13:20:00,74.89,74.9,74.83,74.83,1600.0,74.89,74.9,74.83,74.83,1600.0
2015-10-20 13:25:00,74.8,74.8,74.62,74.65,5837.0,74.8,74.8,74.62,74.65,5837.0
2015-10-20 13:30:00,74.61,74.71,74.48,74.65,10049.0,74.61,74.71,74.48,74.65,10049.0
2015-10-20 13:35:00,74.7,74.71,74.47,74.52,8300.0,74.7,74.71,74.47,74.52,8300.0
2015-10-20 13:40:00,74.54,74.6,74.44,74.44,5572.0,74.54,74.6,74.44,74.44,5572.0
2015-10-20 13:45:00,74.45,74.5,74.32,74.5,10401.0,74.45,74.5,74.32,74.5,10401.0
2015-10-20 13:50:00,74.45,74.49,74.36,74.41,8627.0,74.45,74.49,74.36,74.41,8627.0
2015-10-20 13:55:00,74.42,74.49,74.41,74.44,4514.0,74.42,74.49,74.41,74.44,4514.0
2015-10-20 14:00:00,74.44,74.51,74.34,74.47,6177.0,74.44,74.51,74.34,74.47,6177.0
2015-10-20 14:05:00,74.45,74.53,74.44,74.51,11410.0,74.45,74.53,74.44,74.51,11410.0
2015-10-20 14:10:00,74.51,74.52,74.39,74.43,13780.0,74.51,74.52,74.39,74.43,13780.0
2015-10-20 14:15:00,74.45,74.53,74.38,74.5,16901.0,74.45,74.53,74.38,74.5,16901.0
2015-10-20 14:20:00,74.51,74.51,74.41,74.43,14142.0,74.51,74.51,74.41,74.43,14142.0
2015-10-20 14:25:00,74.44,74.72,74.44,74.72,22794.0,74.44,74.72,74.44,74.72,22794.0
2015-10-20 14:30:00,74.73,74.73,74.6,74.6,18530.0,74.73,74.73,74.6,74.6,18530.0
2015-10-20 14:35:00,74.64,74.7,74.53,74.57,7952.0,74.64,74.7,74.53,74.57,7952.0
2015-10-20 14:40:00,74.59,74.71,74.59,74.64,8637.0,74.59,74.71,74.59,74.64,8637.0
2015-10-20 14:45:00,74.62,74.72,74.55,74.69,30644.0,74.62,74.72,74.55,74.69,30644.0
2015-10-20 14:50:00,74.68,74.91,74.65,74.89,24234.0,74.68,74.91,74.65,74.89,24234.0
2015-10-20 14:55:00,74.89,75.1,74.89,75.07,10510.0,74.89,75.1,74.89,75.07,10510.0
2015-10-20 15:00:00,75.08,75.16,74.96,74.96,13682.0,75.08,75.16,74.96,74.96,13682.0
2015-10-20 15:05:00,74.97,74.98,74.67,74.67,26614.0,74.97,74.98,74.67,74.67,26614.0
2015-10-20 15:10:00,74.7,74.82,74.67,74.77,36412.0,74.7,74.82,74.67,74.77,36412.0
2015-10-20 15:15:00,74.79,74.8,74.68,74.68,8339.0,74.79,74.8,74.68,74.68,8339.0
2015-10-20 15:20:00,74.67,74.77,74.65,74.7,19900.0,74.67,74.77,74.65,74.7,19900.0
2015-10-20 15:25:00,74.7,74.76,74.7,74.73,26572.0,74.7,74.76,74.7,74.73,26572.0
2015-10-20 15:30:00,74.75,74.76,74.67,74.67,24954.0,74.75,74.76,74.67,74.67,24954.0
2015-10-20 15:35:00,74.67,74.67,74.48,74.48,55477.0,74.67,74.67,74.48,74.48,55477.0
2015-10-20 15:40:00,74.49,74.69,74.47,74.63,42240.0,74.49,74.69,74.47,74.63,42240.0
2015-10-20 15:45:00,74.63,74.66,74.59,74.61,37999.0,74.63,74.66,74.59,74.61,37999.0
2015-10-20 15:50:00,74.61,74.62,74.58,74.61,41246.0,74.61,74.62,74.58,74.61,41246.0
2015-10-20 15:55:00,74.61,74.75,74.6,74.74,79762.0,74.61,74.75,74.6,74.74,79762.0
2015-10-21 09:30:00,74.94,75.13,74.53,75.03,22450.0,74.94,75.13,74.53,75.03,22450.0
2015-10-21 09:35:00,74.65,74.94,74.45,74.74,9317.0,74.65,74.94,74.45,74.74,9317.0
2015-10-21 09:40:00,74.54,74.69,74.45,74.54,12229.0,74.54,74.69,74.45,74.54,12229.0
2015-10-21 09:45:00,74.54,74.63,74.38,74.38,8200.0,74.54,74.63,74.38,74.38,8200.0
2015-10-21 09:50:00,74.35,74.43,74.24,74.38,4848.0,74.35,74.43,74.24,74.38,4848.0
2015-10-21 09:55:00,74.35,74.5,74.2,74.48,12673.0,74.35,74.5,74.2,74.48,12673.0
2015-10-21 10:00:00,74.5,74.57,73.99,74.2,22937.0,74.5,74.57,73.99,74.2,22937.0
2015-10-21 10:05:00,74.1,74.1,73.81,73.99,9374.0,74.1,74.1,73.81,73.99,9374.0
2015-10-21 10:10:00,73.93,73.93,73.62,73.71,22917.0,73.93,73.93,73.62,73.71,22917.0
2015-10-21 10:15:00,73.69,73.72,73.35,73.44,46499.0,73.69,73.72,73.35,73.44,46499.0
2015-10-21 10:20:00,73.34,73.38,73.05,73.05,19080.0,73.34,73.38,73.05,73.05,19080.0
2015-10-21 10:25:00,73.03,73.38,72.98,73.36,15885.0,73.03,73.38,72.98,73.36,15885.0
2015-10-21 10:30:00,73.37,73.52,73.19,73.21,28043.0,73.37,73.52,73.19,73.21,28043.0
2015-10-21 10:35:00,73.17,73.52,73.02,73.26,21473.0,73.17,73.52,73.02,73.26,21473.0
2015-10-21 10:40:00,73.21,73.76,73.21,73.69,64773.0,73.21,73.76,73.21,73.69,64773.0
2015-10-21 10:45:00,73.74,73.86,73.72,73.76,11385.0,73.74,73.86,73.72,73.76,11385.0
2015-10-21 10:50:00,73.75,73.99,73.72,73.98,18049.0,73.75,73.99,73.72,73.98,18049.0
2015-10-21 10:55:00,73.98,74.08,73.87,73.91,10066.0,73.98,74.08,73.87,73.91,10066.0
2015-10-21 11:00:00,73.91,74.11,73.86,73.94,19209.0,73.91,74.11,73.86,73.94,19209.0
2015-10-21 11:05:00,73.93,74.11,73.89,73.97,12559.0,73.93,74.11,73.89,73.97,12559.0
2015-10-21 11:10:00,73.99,73.99,73.74,73.78,11286.0,73.99,73.99,73.74,73.78,11286.0
2015-10-21 11:15:00,73.81,73.82,73.58,73.78,25292.0,73.81,73.82,73.58,73.78,25292.0
2015-10-21 11:20:00,73.74,74.0,73.7,73.92,16350.0,73.74,74.0,73.7,73.92,16350.0
2015-10-21 11:25:00,73.99,74.02,73.79,73.98,43011.0,73.99,74.02,73.79,73.98,43011.0
2015-10-21 11:30:00,73.97,74.0,73.92,74.0,33091.0,73.97,74.0,73.92,74.0,33091.0
2015-10-21 11:35:00,74.0,74.1,73.93,73.95,29273.0,74.0,74.1,73.93,73.95,29273.0
2015-10-21 11:40:00,73.98,74.1,73.91,73.91,14886.0,73.98,74.1,73.91,73.91,14886.0
2015-10-21 11:45:00,74.0,74.02,73.76,73.92,15040.0,74.0,74.02,73.76,73.92,15040.0
2015-10-21 11:50:00,73.91,74.0,73.67,73.95,19885.0,73.91,74.0,73.67,73.95,19885.0
2015-10-21 11:55:00,73.95,74.01,73.78,73.98,21940.0,73.95,74.01,73.78,73.98,21940.0
2015-10-21 12:00:00,73.99,74.01,73.83,73.86,11270.0,73.99,74.01,73.83,73.86,11270.0
2015-10-21 12:05:00,73.86,73.96,73.85,73.89,5777.0,73.86,73.96,73.85,73.89,5777.0
2015-10-21 12:10:00,73.85,73.87,73.64,73.87,37553.0,73.85,73.87,73.64,73.87,37553.0
2015-10-21 12:15:00,73.87,73.99,73.78,73.86,6000.0,73.87,73.99,73.78,73.86,6000.0
2015-10-21 12:20:00,73.96,74.01,73.9,73.92,2330.0,73.96,74.01,73.9,73.92,2330.0
2015-10-21 12:25:00,73.96,73.96,73.73,73.86,9381.0,73.96,73.96,73.73,73.86,9381.0
2015-10-21 12:30:00,73.86,73.97,73.84,73.88,5400.0,73.86,73.97,73.84,73.88,5400.0
2015-10-21 12:35:00,73.85,74.07,73.8,73.89,14871.0,73.85,74.07,73.8,73.89,14871.0
2015-10-21 12:40:00,73.84,74.04,73.81,73.93,16551.0,73.84,74.04,73.81,73.93,16551.0
2015-10-21 12:45:00,73.94,74.0,73.93,73.95,7000.0,73.94,74.0,73.93,73.95,7000.0
2015-10-21 12:50:00,73.98,73.98,73.79,73.98,6600.0,73.98,73.98,73.79,73.98,6600.0
2015-10-21 12:55:00,74.0,74.04,73.86,73.86,31176.0,74.0,74.04,73.86,73.86,31176.0
2015-10-21 13:00:00,73.86,73.89,73.63,73.65,13913.0,73.86,73.89,73.63,73.65,13913.0
2015-10-21 13:05:00,73.64,73.8,73.51,73.75,16700.0,73.64,73.8,73.51,73.75,16700.0
2015-10-21 13:10:00,73.75,73.88,73.7,73.75,24116.0,73.75,73.88,73.7,73.75,24116.0
2015-10-21 13:15:00,73.7,73.75,73.55,73.55,25325.0,73.7,73.75,73.55,73.55,25325.0
2015-10-21 13:20:00,73.53,73.75,73.49,73.69,57182.0,73.53,73.75,73.49,73.69,57182.0
2015-10-21 13:25:00,73.65,73.71,73.39,73.39,21245.0,73.65,73.71,73.39,73.39,21245.0
2015-10-21 13:30:00,73.43,73.99,73.42,73.99,24397.0,73.43,73.99,73.42,73.99,24397.0
2015-10-21 13:35:00,73.98,73.99,73.67,73.74,14065.0,73.98,73.99,73.67,73.74,14065.0
2015-10-21 13:40:00,73.72,73.86,73.63,73.75,17450.0,73.72,73.86,73.63,73.75,17450.0
2015-10-21 13:45:00,73.71,73.75,73.53,73.64,11615.0,73.71,73.75,73.53,73.64,11615.0
2015-10-21 13:50:00,73.64,73.81,73.54,73.71,9820.0,73.64,73.81,73.54,73.71,9820.0
2015-10-21 13:55:00,73.71,73.86,73.57,73.57,18345.0,73.71,73.86,73.57,73.57,18345.0
2015-10-21 14:00:00,73.57,73.73,73.53,73.6,36940.0,73.57,73.73,73.53,73.6,36940.0
2015-10-21 14:05:00,73.61,73.78,73.56,73.65,13571.0,73.61,73.78,73.56,73.65,13571.0
2015-10-21 14:10:00,73.65,73.87,73.65,73.84,8602.0,73.65,73.87,73.65,73.84,8602.0
2015-10-21 14:15:00,73.84,74.0,73.8,73.95,11859.0,73.84,74.0,73.8,73.95,11859.0
2015-10-21 14:20:00,73.93,73.98,73.88,73.91,15170.0,73.93,73.98,73.88,73.91,15170.0
2015-10-21 14:25:00,73.93,73.94,73.81,73.86,14018.0,73.93,73.94,73.81,73.86,14018.0
2015-10-21 14:30:00,73.85,73.96,73.81,73.88,23094.0,73.85,73.96,73.81,73.88,23094.0
2015-10-21 14:35:00,73.9,74.0,73.82,74.0,29455.0,73.9,74.0,73.82,74.0,29455.0
2015-10-21 14:40:00,74.0,74.1,73.94,73.94,51950.0,74.0,74.1,73.94,73.94,51950.0
2015-10-21 14:45:00,73.94,73.94,73.65,73.86,19165.0,73.94,73.94,73.65,73.86,19165.0
2015-10-21 14:50:00,73.87,73.91,73.72,73.91,18320.0,73.87,73.91,73.72,73.91,18320.0
2015-10-21 14:55:00,73.93,73.97,73.8,73.88,18352.0,73.93,73.97,73.8,73.88,18352.0
2015-10-21 15:00:00,73.87,73.9,73.66,73.72,47129.0,73.87,73.9,73.66,73.72,47129.0
2015-10-21 15:05:00,73.69,73.82,73.69,73.75,36505.0,73.69,73.82,73.69,73.75,36505.0
2015-10-21 15:10:00,73.77,73.77,73.41,73.42,18434.0,73.77,73.77,73.41,73.42,18434.0
2015-10-21 15:15:00,73.41,73.42,73.09,73.27,29350.0,73.41,73.42,73.09,73.27,29350.0
2015-10-21 15:20:00,73.24,73.41,73.14,73.2,33582.0,73.24,73.41,73.14,73.2,33582.0
2015-10-21 15:25:00,73.2,73.3,73.1,73.22,33166.0,73.2,73.3,73.1,73.22,33166.0
2015-10-21 15:30:00,73.21,73.22,73.03,73.1,39136.0,73.21,73.22,73.03,73.1,39136.0
2015-10-21 15:35:00,73.1,73.44,73.09,73.44,85572.0,73.1,73.44,73.09,73.44,85572.0
2015-10-21 15:40:00,73.44,73.44,73.14,73.21,78137.0,73.44,73.44,73.14,73.21,78137.0
2015-10-21 15:45:00,73.19,73.26,73.11,73.24,89731.0,73.19,73.26,73.11,73.24,89731.0
2015-10-21 15:50:00,73.23,73.3,73.16,73.27,211409.0,73.23,73.3,73.16,73.27,211409.0
2015-10-21 15:55:00,73.26,73.28,72.96,73.03,177776.0,73.26,73.28,72.96,73.03,177776.0
2015-10-22 09:30:00,72.31,74.82,72.29,74.39,117619.0,72.31,74.82,72.29,74.39,117619.0
2015-10-22 09:35:00,74.45,75.22,74.08,75.22,112542.0,74.45,75.22,74.08,75.22,112542.0
2015-10-22 09:40:00,75.09,76.79,74.92,76.78,79130.0,75.09,76.79,74.92,76.78,79130.0
2015-10-22 09:45:00,76.8,77.38,76.39,76.84,115640.0,76.8,77.38,76.39,76.84,115640.0
2015-10-22 09:50:00,76.89,77.5,76.65,77.03,132324.0,76.89,77.5,76.65,77.03,132324.0
2015-10-22 09:55:00,77.03,78.19,76.81,77.78,118664.0,77.03,78.19,76.81,77.78,118664.0
2015-10-22 10:00:00,77.87,78.44,77.77,78.39,87641.0,77.87,78.44,77.77,78.39,87641.0
2015-10-22 10:05:00,78.44,78.61,77.82,77.93,44257.0,78.44,78.61,77.82,77.93,44257.0
2015-10-22 10:10:00,77.87,77.97,76.84,76.89,112054.0,77.87,77.97,76.84,76.89,112054.0
2015-10-22 10:15:00,76.92,77.22,76.71,77.02,79121.0,76.92,77.22,76.71,77.02,79121.0
2015-10-22 10:20:00,77.0,77.05,76.77,76.86,54418.0,77.0,77.05,76.77,76.86,54418.0
2015-10-22 10:25:00,76.91,76.91,76.22,76.22,48934.0,76.91,76.91,76.22,76.22,48934.0
2015-10-22 10:30:00,76.33,77.04,76.3,76.86,51690.0,76.33,77.04,76.3,76.86,51690.0
2015-10-22 10:35:00,76.84,77.61,76.77,77.38,101461.0,76.84,77.61,76.77,77.38,101461.0
2015-10-22 10:40:00,77.39,77.76,77.27,77.68,26330.0,77.39,77.76,77.27,77.68,26330.0
2015-10-22 10:45:00,77.75,77.76,77.16,77.32,42116.0,77.75,77.76,77.16,77.32,42116.0
2015-10-22 10:50:00,77.32,77.34,76.87,76.91,19471.0,77.32,77.34,76.87,76.91,19471.0
2015-10-22 10:55:00,76.92,77.43,76.92,77.24,55206.0,76.92,77.43,76.92,77.24,55206.0
2015-10-22 11:00:00,77.2,77.26,76.78,77.04,52123.0,77.2,77.26,76.78,77.04,52123.0
2015-10-22 11:05:00,76.95,77.11,76.84,76.94,16312.0,76.95,77.11,76.84,76.94,16312.0
2015-10-22 11:10:00,77.02,77.1,76.95,76.98,27693.0,77.02,77.1,76.95,76.98,27693.0
2015-10-22 11:15:00,76.98,77.01,76.72,76.88,27382.0,76.98,77.01,76.72,76.88,27382.0
2015-10-22 11:20:00,76.93,77.0,76.62,77.0,15325.0,76.93,77.0,76.62,77.0,15325.0
2015-10-22 11:25:00,77.0,77.04,76.83,76.92,27387.0,77.0,77.04,76.83,76.92,27387.0
2015-10-22 11:30:00,76.95,77.01,76.67,76.71,46521.0,76.95,77.01,76.67,76.71,46521.0
2015-10-22 11:35:00,76.64,76.85,76.48,76.82,21720.0,76.64,76.85,76.48,76.82,21720.0
2015-10-22 11:40:00,76.84,77.37,76.84,77.37,15475.0,76.84,77.37,76.84,77.37,15475.0
2015-10-22 11:45:00,77.27,77.37,77.11,77.18,41904.0,77.27,77.37,77.11,77.18,41904.0
2015-10-22 11:50:00,77.24,77.24,76.73,76.73,42674.0,77.24,77.24,76.73,76.73,42674.0
2015-10-22 11:55:00,76.79,77.13,76.58,77.13,48087.0,76.79,77.13,76.58,77.13,48087.0
2015-10-22 12:00:00,77.12,77.16,76.72,76.93,47964.0,77.12,77.16,76.72,76.93,47964.0
2015-10-22 12:05:00,76.93,76.93,76.45,76.49,88312.0,76.93,76.93,76.45,76.49,88312.0
2015-10-22 12:10:00,76.53,76.87,76.52,76.78,33900.0,76.53,76.87,76.52,76.78,33900.0
2015-10-22 12:15:00,76.79,76.97,76.73,76.93,36074.0,76.79,76.97,76.73,76.93,36074.0
2015-10-22 12:20:00,76.89,76.96,76.73,76.73,9233.0,76.89,76.96,76.73,76.73,9233.0
2015-10-22 12:25:00,76.74,76.85,76.54,76.85,19963.0,76.74,76.85,76.54,76.85,19963.0
2015-10-22 12:30:00,76.9,77.0,76.8,76.91,25059.0,76.9,77.0,76.8,76.91,25059.0
2015-10-22 12:35:00,76.93,77.0,76.89,76.96,19814.0,76.93,77.0,76.89,76.96,19814.0
2015-10-22 12:40:00,76.96,77.0,76.83,76.91,56434.0,76.96,77.0,76.83,76.91,56434.0
2015-10-22 12:45:00,76.95,77.18,76.95,77.13,19824.0,76.95,77.18,76.95,77.13,19824.0
2015-10-22 12:50:00,77.1,77.23,77.01,77.02,33740.0,77.1,77.23,77.01,77.02,33740.0
2015-10-22 12:55:00,77.09,77.39,77.06,77.39,22474.0,77.09,77.39,77.06,77.39,22474.0
2015-10-22 13:00:00,77.39,77.4,76.91,76.93,40486.0,77.39,77.4,76.91,76.93,40486.0
2015-10-22 13:05:00,76.9,77.14,76.86,77.14,9862.0,76.9,77.14,76.86,77.14,9862.0
2015-10-22 13:10:00,77.16,77.24,77.07,77.24,15149.0,77.16,77.24,77.07,77.24,15149.0
2015-10-22 13:15:00,77.29,77.5,77.19,77.36,74780.0,77.29,77.5,77.19,77.36,74780.0
2015-10-22 13:20:00,77.32,77.56,77.27,77.55,17693.0,77.32,77.56,77.27,77.55,17693.0
2015-10-22 13:25:00,77.51,77.52,77.41,77.44,25745.0,77.51,77.52,77.41,77.44,25745.0
2015-10-22 13:30:00,77.45,77.76,77.44,77.76,21754.0,77.45,77.76,77.44,77.76,21754.0
2015-10-22 13:35:00,77.75,77.99,77.64,77.91,21028.0,77.75,77.99,77.64,77.91,21028.0
2015-10-22 13:40:00,77.97,78.1,77.82,77.87,36522.0,77.97,78.1,77.82,77.87,36522.0
2015-10-22 13:45:00,77.91,78.16,77.91,77.98,29014.0,77.91,78.16,77.91,77.98,29014.0
2015-10-22 13:50:00,77.98,78.0,77.7,77.82,14098.0,77.98,78.0,77.7,77.82,14098.0
2015-10-22 13:55:00,77.81,78.05,77.81,78.03,16916.0,77.81,78.05,77.81,78.03,16916.0
2015-10-22 14:00:00,78.04,78.34,78.0,78.02,28614.0,78.04,78.34,78.0,78.02,28614.0
2015-10-22 14:05:00,78.04,78.08,77.8,77.84,35462.0,78.04,78.08,77.8,77.84,35462.0
2015-10-22 14:10:00,77.84,77.99,77.78,77.92,22886.0,77.84,77.99,77.78,77.92,22886.0
2015-10-22 14:15:00,77.96,77.97,77.56,77.69,28166.0,77.96,77.97,77.56,77.69,28166.0
2015-10-22 14:20:00,77.65,77.74,77.48,77.5,23424.0,77.65,77.74,77.48,77.5,23424.0
2015-10-22 14:25:00,77.51,77.52,77.39,77.42,38450.0,77.51,77.52,77.39,77.42,38450.0
2015-10-22 14:30:00,77.44,77.45,77.3,77.34,15164.0,77.44,77.45,77.3,77.34,15164.0
2015-10-22 14:35:00,77.35,77.44,77.22,77.44,21628.0,77.35,77.44,77.22,77.44,21628.0
2015-10-22 14:40:00,77.42,77.47,77.36,77.4,12340.0,77.42,77.47,77.36,77.4,12340.0
2015-10-22 14:45:00,77.41,77.49,77.37,77.41,44639.0,77.41,77.49,77.37,77.41,44639.0
2015-10-22 14:50:00,77.44,77.73,77.43,77.6,43832.0,77.44,77.73,77.43,77.6,43832.0
2015-10-22 14:55:00,77.62,77.75,77.49,77.74,59777.0,77.62,77.75,77.49,77.74,59777.0
2015-10-22 15:00:00,77.7,78.21,77.64,78.21,34704.0,77.7,78.21,77.64,78.21,34704.0
2015-10-22 15:05:00,78.25,78.37,77.97,77.99,50160.0,78.25,78.37,77.97,77.99,50160.0
2015-10-22 15:10:00,77.99,78.14,77.87,77.87,36416.0,77.99,78.14,77.87,77.87,36416.0
2015-10-22 15:15:00,77.87,77.98,77.83,77.87,42927.0,77.87,77.98,77.83,77.87,42927.0
2015-10-22 15:20:00,77.84,77.99,77.78,77.96,31464.0,77.84,77.99,77.78,77.96,31464.0
2015-10-22 15:25:00,77.97,78.21,77.95,78.21,25819.0,77.97,78.21,77.95,78.21,25819.0
2015-10-22 15:30:00,78.22,78.25,77.89,78.05,41601.0,78.22,78.25,77.89,78.05,41601.0
2015-10-22 15:35:00,78.03,78.17,78.03,78.15,32784.0,78.03,78.17,78.03,78.15,32784.0
2015-10-22 15:40:00,78.16,78.17,78.07,78.11,49477.0,78.16,78.17,78.07,78.11,49477.0
2015-10-22 15:45:00,78.13,78.17,77.89,77.9,57784.0,78.13,78.17,77.89,77.9,57784.0
2015-10-22 15:50:00,77.92,77.93,77.78,77.85,120176.0,77.92,77.93,77.78,77.85,120176.0
2015-10-22 15:55:00,77.85,78.06,77.8,77.96,132431.0,77.85,78.06,77.8,77.96,132431.0
2015-10-23 09:30:00,78.19,78.19,76.0,77.09,46601.0,78.19,78.19,76.0,77.09,46601.0
2015-10-23 09:35:00,77.09,77.37,76.44,77.12,39853.0,77.09,77.37,76.44,77.12,39853.0
2015-10-23 09:40:00,77.09,77.4,76.8,77.4,22480.0,77.09,77.4,76.8,77.4,22480.0
2015-10-23 09:45:00,77.38,77.49,77.13,77.32,15001.0,77.38,77.49,77.13,77.32,15001.0
2015-10-23 09:50:00,77.36,77.7,77.23,77.55,48645.0,77.36,77.7,77.23,77.55,48645.0
2015-10-23 09:55:00,77.61,77.71,77.15,77.18,24151.0,77.61,77.71,77.15,77.18,24151.0
2015-10-23 10:00:00,77.18,77.37,76.64,76.67,45455.0,77.18,77.37,76.64,76.67,45455.0
2015-10-23 10:05:00,76.67,76.82,76.33,76.33,55623.0,76.67,76.82,76.33,76.33,55623.0
2015-10-23 10:10:00,76.43,76.65,76.16,76.16,57962.0,76.43,76.65,76.16,76.16,57962.0
2015-10-23 10:15:00,76.19,76.19,75.53,75.72,46156.0,76.19,76.19,75.53,75.72,46156.0
2015-10-23 10:20:00,75.73,75.81,75.32,75.57,88113.0,75.73,75.81,75.32,75.57,88113.0
2015-10-23 10:25:00,75.53,75.8,75.38,75.53,33898.0,75.53,75.8,75.38,75.53,33898.0
2015-10-23 10:30:00,75.57,76.0,75.53,75.97,72765.0,75.57,76.0,75.53,75.97,72765.0
2015-10-23 10:35:00,75.95,76.08,75.78,75.82,39028.0,75.95,76.08,75.78,75.82,39028.0
2015-10-23 10:40:00,75.86,76.34,75.86,76.24,53573.0,75.86,76.34,75.86,76.24,53573.0
2015-10-23 10:45:00,76.26,76.29,76.04,76.13,70848.0,76.26,76.29,76.04,76.13,70848.0
2015-10-23 10:50:00,76.13,76.4,76.08,76.35,42902.0,76.13,76.4,76.08,76.35,42902.0
2015-10-23 10:55:00,76.4,76.41,76.27,76.38,16419.0,76.4,76.41,76.27,76.38,16419.0
2015-10-23 11:00:00,76.36,76.43,76.33,76.39,25613.0,76.36,76.43,76.33,76.39,25613.0
2015-10-23 11:05:00,76.4,76.44,76.36,76.37,32527.0,76.4,76.44,76.36,76.37,32527.0
2015-10-23 11:10:00,76.39,76.55,76.37,76.5,26446.0,76.39,76.55,76.37,76.5,26446.0
2015-10-23 11:15:00,76.5,76.76,76.4,76.63,13650.0,76.5,76.76,76.4,76.63,13650.0
2015-10-23 11:20:00,76.58,76.72,76.54,76.58,32141.0,76.58,76.72,76.54,76.58,32141.0
2015-10-23 11:25:00,76.59,76.79,76.52,76.77,65845.0,76.59,76.79,76.52,76.77,65845.0
2015-10-23 11:30:00,76.78,76.82,76.76,76.78,6158.0,76.78,76.82,76.76,76.78,6158.0
2015-10-23 11:35:00,76.78,76.79,76.36,76.37,18071.0,76.78,76.79,76.36,76.37,18071.0
2015-10-23 11:40:00,76.39,76.51,76.36,76.51,9827.0,76.39,76.51,76.36,76.51,9827.0
2015-10-23 11:45:00,76.48,76.58,76.4,76.53,9684.0,76.48,76.58,76.4,76.53,9684.0
2015-10-23 11:50:00,76.51,76.51,76.42,76.51,6683.0,76.51,76.51,76.42,76.51,6683.0
2015-10-23 11:55:00,76.51,76.55,76.41,76.54,8952.0,76.51,76.55,76.41,76.54,8952.0
2015-10-23 12:00:00,76.5,76.56,76.42,76.56,6614.0,76.5,76.56,76.42,76.56,6614.0
2015-10-23 12:05:00,76.55,76.58,76.42,76.57,5348.0,76.55,76.58,76.42,76.57,5348.0
2015-10-23 12:10:00,76.54,76.61,76.41,76.46,8440.0,76.54,76.61,76.41,76.46,8440.0
2015-10-23 12:15:00,76.44,76.75,76.44,76.7,18303.0,76.44,76.75,76.44,76.7,18303.0
2015-10-23 12:20:00,76.72,76.86,76.7,76.71,11101.0,76.72,76.86,76.7,76.71,11101.0
2015-10-23 12:25:00,76.73,76.76,76.68,76.71,51727.0,76.73,76.76,76.68,76.71,51727.0
2015-10-23 12:30:00,76.72,76.81,76.72,76.73,7973.0,76.72,76.81,76.72,76.73,7973.0
2015-10-23 12:35:00,76.73,76.78,76.63,76.63,9338.0,76.73,76.78,76.63,76.63,9338.0
2015-10-23 12:40:00,76.59,76.59,76.18,76.34,18334.0,76.59,76.59,76.18,76.34,18334.0
2015-10-23 12:45:00,76.36,76.51,76.34,76.51,7300.0,76.36,76.51,76.34,76.51,7300.0
2015-10-23 12:50:00,76.49,76.55,76.43,76.48,10200.0,76.49,76.55,76.43,76.48,10200.0
2015-10-23 12:55:00,76.48,76.81,76.48,76.72,9974.0,76.48,76.81,76.48,76.72,9974.0
2015-10-23 13:00:00,76.68,76.74,76.65,76.71,19057.0,76.68,76.74,76.65,76.71,19057.0
2015-10-23 13:05:00,76.68,76.71,76.65,76.68,12818.0,76.68,76.71,76.65,76.68,12818.0
2015-10-23 13:10:00,76.67,76.8,76.66,76.77,16327.0,76.67,76.8,76.66,76.77,16327.0
2015-10-23 13:15:00,76.76,76.85,76.75,76.8,3893.0,76.76,76.85,76.75,76.8,3893.0
2015-10-23 13:20:00,76.8,76.99,76.79,76.91,8797.0,76.8,76.99,76.79,76.91,8797.0
2015-10-23 13:25:00,76.93,77.22,76.93,77.22,19567.0,76.93,77.22,76.93,77.22,19567.0
2015-10-23 13:30:00,77.21,77.46,77.21,77.46,22677.0,77.21,77.46,77.21,77.46,22677.0
2015-10-23 13:35:00,77.44,77.48,77.3,77.34,20566.0,77.44,77.48,77.3,77.34,20566.0
2015-10-23 13:40:00,77.35,77.47,77.35,77.38,14249.0,77.35,77.47,77.35,77.38,14249.0
2015-10-23 13:45:00,77.38,77.69,77.38,77.69,17981.0,77.38,77.69,77.38,77.69,17981.0
2015-10-23 13:50:00,77.69,77.74,77.36,77.66,36978.0,77.69,77.74,77.36,77.66,36978.0
2015-10-23 13:55:00,77.63,77.8,77.57,77.57,24697.0,77.63,77.8,77.57,77.57,24697.0
2015-10-23 14:00:00,77.57,77.6,77.43,77.55,13631.0,77.57,77.6,77.43,77.55,13631.0
2015-10-23 14:05:00,77.56,77.56,77.23,77.23,5289.0,77.56,77.56,77.23,77.23,5289.0
2015-10-23 14:10:00,77.29,77.36,77.19,77.19,8600.0,77.29,77.36,77.19,77.19,8600.0
2015-10-23 14:15:00,77.25,77.46,77.17,77.44,25975.0,77.25,77.46,77.17,77.44,25975.0
2015-10-23 14:20:00,77.45,77.75,77.45,77.75,14461.0,77.45,77.75,77.45,77.75,14461.0
2015-10-23 14:25:00,77.7,77.7,77.49,77.49,7605.0,77.7,77.7,77.49,77.49,7605.0
2015-10-23 14:30:00,77.55,77.62,77.45,77.62,9902.0,77.55,77.62,77.45,77.62,9902.0
2015-10-23 14:35:00,77.62,78.03,77.62,78.02,66773.0,77.62,78.03,77.62,78.02,66773.0
2015-10-23 14:40:00,78.01,78.13,77.96,78.1,14806.0,78.01,78.13,77.96,78.1,14806.0
2015-10-23 14:45:00,78.07,78.18,77.92,77.95,23246.0,78.07,78.18,77.92,77.95,23246.0
2015-10-23 14:50:00,77.95,78.22,77.95,78.13,19217.0,77.95,78.22,77.95,78.13,19217.0
2015-10-23 14:55:00,78.11,78.12,77.98,78.02,10205.0,78.11,78.12,77.98,78.02,10205.0
2015-10-23 15:00:00,78.03,78.25,78.0,78.21,20042.0,78.03,78.25,78.0,78.21,20042.0
2015-10-23 15:05:00,78.23,78.23,77.91,78.0,14368.0,78.23,78.23,77.91,78.0,14368.0
2015-10-23 15:10:00,78.02,78.02,77.79,77.79,15458.0,78.02,78.02,77.79,77.79,15458.0
2015-10-23 15:15:00,77.82,78.01,77.8,77.87,22818.0,77.82,78.01,77.8,77.87,22818.0
2015-10-23 15:20:00,77.88,78.11,77.83,78.11,15217.0,77.88,78.11,77.83,78.11,15217.0
2015-10-23 15:25:00,78.13,78.24,78.06,78.2,39295.0,78.13,78.24,78.06,78.2,39295.0
2015-10-23 15:30:00,78.21,78.5,77.75,78.47,74213.0,78.21,78.5,77.75,78.47,74213.0
2015-10-23 15:35:00,78.46,78.63,78.44,78.47,64291.0,78.46,78.63,78.44,78.47,64291.0
2015-10-23 15:40:00,78.48,78.61,78.47,78.59,48589.0,78.48,78.61,78.47,78.59,48589.0
2015-10-23 15:45:00,78.59,78.87,78.59,78.85,76288.0,78.59,78.87,78.59,78.85,76288.0
2015-10-23 15:50:00,78.85,78.9,78.78,78.85,102446.0,78.85,78.9,78.78,78.85,102446.0
2015-10-23 15:55:00,78.85,78.96,78.81,78.89,165024.0,78.85,78.96,78.81,78.89,165024.0
2015-10-26 09:30:00,78.87,79.0,78.51,78.9,20498.0,78.87,79.0,78.51,78.9,20498.0
2015-10-26 09:35:00,78.98,78.98,78.66,78.8,15498.0,78.98,78.98,78.66,78.8,15498.0
2015-10-26 09:40:00,78.8,78.89,78.55,78.77,38370.0,78.8,78.89,78.55,78.77,38370.0
2015-10-26 09:45:00,78.77,78.81,78.6,78.7,9779.0,78.77,78.81,78.6,78.7,9779.0
2015-10-26 09:50:00,78.66,78.99,78.66,78.81,7454.0,78.66,78.99,78.66,78.81,7454.0
2015-10-26 09:55:00,78.8,78.9,78.62,78.63,6141.0,78.8,78.9,78.62,78.63,6141.0
2015-10-26 10:00:00,78.52,78.74,78.33,78.33,7560.0,78.52,78.74,78.33,78.33,7560.0
2015-10-26 10:05:00,78.33,78.33,77.92,77.95,17720.0,78.33,78.33,77.92,77.95,17720.0
2015-10-26 10:10:00,77.98,78.09,77.82,77.83,5178.0,77.98,78.09,77.82,77.83,5178.0
2015-10-26 10:15:00,77.87,78.01,77.75,77.93,7300.0,77.87,78.01,77.75,77.93,7300.0
2015-10-26 10:20:00,77.93,78.23,77.81,78.23,8000.0,77.93,78.23,77.81,78.23,8000.0
2015-10-26 10:25:00,78.23,78.29,78.08,78.18,3561.0,78.23,78.29,78.08,78.18,3561.0
2015-10-26 10:30:00,78.12,78.27,78.07,78.07,5097.0,78.12,78.27,78.07,78.07,5097.0
2015-10-26 10:35:00,78.17,78.24,78.03,78.2,12628.0,78.17,78.24,78.03,78.2,12628.0
2015-10-26 10:40:00,78.2,78.46,78.19,78.3,3244.0,78.2,78.46,78.19,78.3,3244.0
2015-10-26 10:45:00,78.32,78.65,78.32,78.59,3938.0,78.32,78.65,78.32,78.59,3938.0
2015-10-26 10:50:00,78.57,78.73,78.56,78.69,4779.0,78.57,78.73,78.56,78.69,4779.0
2015-10-26 10:55:00,78.78,78.78,78.72,78.77,1500.0,78.78,78.78,78.72,78.77,1500.0
2015-10-26 11:00:00,78.8,79.11,78.68,79.03,16144.0,78.8,79.11,78.68,79.03,16144.0
2015-10-26 11:05:00,79.03,79.23,79.0,79.23,7848.0,79.03,79.23,79.0,79.23,7848.0
2015-10-26 11:10:00,79.21,79.3,79.13,79.14,13617.0,79.21,79.3,79.13,79.14,13617.0
2015-10-26 11:15:00,79.05,79.05,78.84,78.88,13339.0,79.05,79.05,78.84,78.88,13339.0
2015-10-26 11:20:00,78.77,78.94,78.77,78.93,4194.0,78.77,78.94,78.77,78.93,4194.0
2015-10-26 11:25:00,78.88,79.02,78.83,78.97,11999.0,78.88,79.02,78.83,78.97,11999.0
2015-10-26 11:30:00,78.98,79.03,78.89,78.99,4320.0,78.98,79.03,78.89,78.99,4320.0
2015-10-26 11:35:00,79.06,79.16,78.93,78.93,7081.0,79.06,79.16,78.93,78.93,7081.0
2015-10-26 11:40:00,78.95,78.95,78.69,78.7,17219.0,78.95,78.95,78.69,78.7,17219.0
2015-10-26 11:45:00,78.7,78.79,78.62,78.76,49160.0,78.7,78.79,78.62,78.76,49160.0
2015-10-26 11:50:00,78.78,78.81,78.69,78.69,1900.0,78.78,78.81,78.69,78.69,1900.0
2015-10-26 11:55:00,78.75,78.8,78.55,78.61,2834.0,78.75,78.8,78.55,78.61,2834.0
2015-10-26 12:00:00,78.61,78.84,78.6,78.82,2838.0,78.61,78.84,78.6,78.82,2838.0
2015-10-26 12:05:00,78.81,78.82,78.65,78.78,5616.0,78.81,78.82,78.65,78.78,5616.0
2015-10-26 12:10:00,78.78,78.79,78.54,78.63,1900.0,78.78,78.79,78.54,78.63,1900.0
2015-10-26 12:15:00,78.59,78.65,78.5,78.64,5399.0,78.59,78.65,78.5,78.64,5399.0
2015-10-26 12:20:00,78.67,78.85,78.65,78.66,3346.0,78.67,78.85,78.65,78.66,3346.0
2015-10-26 12:25:00,78.63,78.72,78.62,78.66,1300.0,78.63,78.72,78.62,78.66,1300.0
2015-10-26 12:30:00,78.76,78.76,78.51,78.51,2100.0,78.76,78.76,78.51,78.51,2100.0
2015-10-26 12:35:00,78.58,78.62,78.57,78.57,4300.0,78.58,78.62,78.57,78.57,4300.0
2015-10-26 12:40:00,78.62,78.65,78.62,78.63,1700.0,78.62,78.65,78.62,78.63,1700.0
2015-10-26 12:45:00,78.66,78.75,78.62,78.75,2414.0,78.66,78.75,78.62,78.75,2414.0
2015-10-26 12:50:00,78.71,78.72,78.5,78.5,1000.0,78.71,78.72,78.5,78.5,1000.0
2015-10-26 12:55:00,78.5,78.54,78.29,78.39,4670.0,78.5,78.54,78.29,78.39,4670.0
2015-10-26 13:00:00,78.36,78.4,78.28,78.35,1063.0,78.36,78.4,78.28,78.35,1063.0
2015-10-26 13:05:00,78.38,78.67,78.35,78.52,7759.0,78.38,78.67,78.35,78.52,7759.0
2015-10-26 13:10:00,78.45,78.49,78.42,78.49,1738.0,78.45,78.49,78.42,78.49,1738.0
2015-10-26 13:15:00,78.55,78.7,78.5,78.7,2100.0,78.55,78.7,78.5,78.7,2100.0
2015-10-26 13:20:00,78.67,78.7,78.48,78.6,2717.0,78.67,78.7,78.48,78.6,2717.0
2015-10-26 13:25:00,78.63,78.64,78.43,78.56,9763.0,78.63,78.64,78.43,78.56,9763.0
2015-10-26 13:30:00,78.53,78.68,78.41,78.68,7254.0,78.53,78.68,78.41,78.68,7254.0
2015-10-26 13:35:00,78.68,78.68,78.33,78.34,7402.0,78.68,78.68,78.33,78.34,7402.0
2015-10-26 13:40:00,78.33,78.45,78.28,78.28,6978.0,78.33,78.45,78.28,78.28,6978.0
2015-10-26 13:45:00,78.28,78.3,78.19,78.25,1600.0,78.28,78.3,78.19,78.25,1600.0
2015-10-26 13:50:00,78.18,78.23,78.04,78.04,5038.0,78.18,78.23,78.04,78.04,5038.0
2015-10-26 13:55:00,78.08,78.12,77.96,78.0,6500.0,78.08,78.12,77.96,78.0,6500.0
2015-10-26 14:00:00,77.98,78.09,77.98,78.08,3863.0,77.98,78.09,77.98,78.08,3863.0
2015-10-26 14:05:00,78.09,78.17,78.06,78.13,3035.0,78.09,78.17,78.06,78.13,3035.0
2015-10-26 14:10:00,78.11,78.13,78.01,78.01,4138.0,78.11,78.13,78.01,78.01,4138.0
2015-10-26 14:15:00,78.05,78.14,78.04,78.09,2969.0,78.05,78.14,78.04,78.09,2969.0
2015-10-26 14:20:00,78.1,78.28,77.99,78.28,10046.0,78.1,78.28,77.99,78.28,10046.0
2015-10-26 14:25:00,78.26,78.26,78.07,78.07,2930.0,78.26,78.26,78.07,78.07,2930.0
2015-10-26 14:30:00,78.12,78.21,78.09,78.09,3829.0,78.12,78.21,78.09,78.09,3829.0
2015-10-26 14:35:00,78.16,78.39,78.11,78.39,5900.0,78.16,78.39,78.11,78.39,5900.0
2015-10-26 14:40:00,78.37,78.44,78.33,78.4,8962.0,78.37,78.44,78.33,78.4,8962.0
2015-10-26 14:45:00,78.4,78.72,78.4,78.72,9620.0,78.4,78.72,78.4,78.72,9620.0
2015-10-26 14:50:00,78.72,78.8,78.62,78.8,18891.0,78.72,78.8,78.62,78.8,18891.0
2015-10-26 14:55:00,78.75,78.99,78.75,78.96,15121.0,78.75,78.99,78.75,78.96,15121.0
2015-10-26 15:00:00,78.94,78.95,78.67,78.73,7753.0,78.94,78.95,78.67,78.73,7753.0
2015-10-26 15:05:00,78.74,78.96,78.74,78.9,10480.0,78.74,78.96,78.74,78.9,10480.0
2015-10-26 15:10:00,78.87,78.92,78.81,78.91,8163.0,78.87,78.92,78.81,78.91,8163.0
2015-10-26 15:15:00,78.92,78.93,78.76,78.91,8722.0,78.92,78.93,78.76,78.91,8722.0
2015-10-26 15:20:00,78.89,78.94,78.85,78.91,6020.0,78.89,78.94,78.85,78.91,6020.0
2015-10-26 15:25:00,78.91,78.96,78.75,78.83,10869.0,78.91,78.96,78.75,78.83,10869.0
2015-10-26 15:30:00,78.85,78.98,78.82,78.84,18153.0,78.85,78.98,78.82,78.84,18153.0
2015-10-26 15:35:00,78.82,78.84,78.75,78.76,19525.0,78.82,78.84,78.75,78.76,19525.0
2015-10-26 15:40:00,78.76,78.82,78.75,78.82,22236.0,78.76,78.82,78.75,78.82,22236.0
2015-10-26 15:45:00,78.81,78.82,78.66,78.74,32399.0,78.81,78.82,78.66,78.74,32399.0
2015-10-26 15:50:00,78.74,78.85,78.68,78.83,35212.0,78.74,78.85,78.68,78.83,35212.0
2015-10-26 15:55:00,78.83,78.88,78.8,78.81,43573.0,78.83,78.88,78.8,78.81,43573.0
2015-10-27 09:30:00,78.37,78.98,78.17,78.97,7501.0,78.37,78.98,78.17,78.97,7501.0
2015-10-27 09:35:00,78.77,79.38,78.77,79.18,35757.0,78.77,79.38,78.77,79.18,35757.0
2015-10-27 09:40:00,79.14,79.66,79.14,79.21,10916.0,79.14,79.66,79.14,79.21,10916.0
2015-10-27 09:45:00,79.19,79.28,78.85,79.07,5166.0,79.19,79.28,78.85,79.07,5166.0
2015-10-27 09:50:00,78.97,79.04,78.84,78.98,2300.0,78.97,79.04,78.84,78.98,2300.0
2015-10-27 09:55:00,79.05,79.12,78.91,79.05,3128.0,79.05,79.12,78.91,79.05,3128.0
2015-10-27 10:00:00,79.01,79.01,78.62,78.66,5036.0,79.01,79.01,78.62,78.66,5036.0
2015-10-27 10:05:00,78.66,78.76,78.51,78.76,12115.0,78.66,78.76,78.51,78.76,12115.0
2015-10-27 10:10:00,78.71,78.92,78.64,78.92,14930.0,78.71,78.92,78.64,78.92,14930.0
2015-10-27 10:15:00,78.9,79.19,78.9,78.96,18778.0,78.9,79.19,78.9,78.96,18778.0
2015-10-27 10:20:00,78.96,79.11,78.84,79.09,14089.0,78.96,79.11,78.84,79.09,14089.0
2015-10-27 10:25:00,79.08,79.21,78.99,79.17,18305.0,79.08,79.21,78.99,79.17,18305.0
2015-10-27 10:30:00,79.12,79.57,79.06,79.56,32082.0,79.12,79.57,79.06,79.56,32082.0
2015-10-27 10:35:00,79.56,79.86,79.54,79.8,28722.0,79.56,79.86,79.54,79.8,28722.0
2015-10-27 10:40:00,79.71,79.94,79.55,79.88,20541.0,79.71,79.94,79.55,79.88,20541.0
2015-10-27 10:45:00,79.86,79.99,79.8,79.8,29411.0,79.86,79.99,79.8,79.8,29411.0
2015-10-27 10:50:00,79.8,79.8,79.38,79.38,29499.0,79.8,79.8,79.38,79.38,29499.0
2015-10-27 10:55:00,79.39,79.65,79.34,79.59,7151.0,79.39,79.65,79.34,79.59,7151.0
2015-10-27 11:00:00,79.52,79.55,79.38,79.54,23969.0,79.52,79.55,79.38,79.54,23969.0
2015-10-27 11:05:00,79.58,79.8,79.42,79.44,19251.0,79.58,79.8,79.42,79.44,19251.0
2015-10-27 11:10:00,79.42,79.44,79.31,79.41,73961.0,79.42,79.44,79.31,79.41,73961.0
2015-10-27 11:15:00,79.42,79.95,79.39,79.93,29787.0,79.42,79.95,79.39,79.93,29787.0
2015-10-27 11:20:00,79.93,79.99,79.75,79.87,28179.0,79.93,79.99,79.75,79.87,28179.0
2015-10-27 11:25:00,79.87,79.9,79.6,79.64,11662.0,79.87,79.9,79.6,79.64,11662.0
2015-10-27 11:30:00,79.69,79.72,79.28,79.28,56895.0,79.69,79.72,79.28,79.28,56895.0
2015-10-27 11:35:00,79.28,79.43,79.19,79.32,10692.0,79.28,79.43,79.19,79.32,10692.0
2015-10-27 11:40:00,79.38,79.45,79.24,79.34,23055.0,79.38,79.45,79.24,79.34,23055.0
2015-10-27 11:45:00,79.38,79.44,79.17,79.4,31290.0,79.38,79.44,79.17,79.4,31290.0
2015-10-27 11:50:00,79.43,79.52,79.22,79.22,8914.0,79.43,79.52,79.22,79.22,8914.0
2015-10-27 11:55:00,79.26,79.48,79.22,79.45,3318.0,79.26,79.48,79.22,79.45,3318.0
2015-10-27 12:00:00,79.45,79.49,79.39,79.45,12004.0,79.45,79.49,79.39,79.45,12004.0
2015-10-27 12:05:00,79.42,79.42,79.18,79.3,6569.0,79.42,79.42,79.18,79.3,6569.0
2015-10-27 12:10:00,79.34,79.43,79.18,79.21,4700.0,79.34,79.43,79.18,79.21,4700.0
2015-10-27 12:15:00,79.26,79.42,79.25,79.35,29100.0,79.26,79.42,79.25,79.35,29100.0
2015-10-27 12:20:00,79.39,79.5,79.37,79.47,4317.0,79.39,79.5,79.37,79.47,4317.0
2015-10-27 12:25:00,79.42,79.45,79.26,79.26,5737.0,79.42,79.45,79.26,79.26,5737.0
2015-10-27 12:30:00,79.27,79.36,79.2,79.34,1650.0,79.27,79.36,79.2,79.34,1650.0
2015-10-27 12:35:00,79.31,79.5,79.3,79.5,4539.0,79.31,79.5,79.3,79.5,4539.0
2015-10-27 12:40:00,79.5,79.6,79.44,79.6,9766.0,79.5,79.6,79.44,79.6,9766.0
2015-10-27 12:45:00,79.54,79.87,79.52,79.86,27074.0,79.54,79.87,79.52,79.86,27074.0
2015-10-27 12:50:00,79.83,79.9,79.8,79.85,3162.0,79.83,79.9,79.8,79.85,3162.0
2015-10-27 12:55:00,79.8,79.81,79.58,79.71,8933.0,79.8,79.81,79.58,79.71,8933.0
2015-10-27 13:00:00,79.63,79.63,79.41,79.54,10192.0,79.63,79.63,79.41,79.54,10192.0
2015-10-27 13:05:00,79.52,79.52,79.3,79.47,5019.0,79.52,79.52,79.3,79.47,5019.0
2015-10-27 13:10:00,79.43,79.63,79.23,79.61,14459.0,79.43,79.63,79.23,79.61,14459.0
2015-10-27 13:15:00,79.6,79.79,79.52,79.7,17229.0,79.6,79.79,79.52,79.7,17229.0
2015-10-27 13:20:00,79.77,79.9,79.72,79.81,11758.0,79.77,79.9,79.72,79.81,11758.0
2015-10-27 13:25:00,79.8,79.84,79.72,79.78,23704.0,79.8,79.84,79.72,79.78,23704.0
2015-10-27 13:30:00,79.8,79.93,79.79,79.85,11466.0,79.8,79.93,79.79,79.85,11466.0
2015-10-27 13:35:00,79.91,79.94,79.83,79.94,6400.0,79.91,79.94,79.83,79.94,6400.0
2015-10-27 13:40:00,79.92,79.98,79.9,79.93,5893.0,79.92,79.98,79.9,79.93,5893.0
2015-10-27 13:45:00,79.91,79.95,79.78,79.78,4606.0,79.91,79.95,79.78,79.78,4606.0
2015-10-27 13:50:00,79.79,79.83,79.54,79.74,14510.0,79.79,79.83,79.54,79.74,14510.0
2015-10-27 13:55:00,79.74,79.83,79.7,79.7,18833.0,79.74,79.83,79.7,79.7,18833.0
2015-10-27 14:00:00,79.74,79.91,79.71,79.82,66856.0,79.74,79.91,79.71,79.82,66856.0
2015-10-27 14:05:00,79.84,79.95,79.78,79.86,22374.0,79.84,79.95,79.78,79.86,22374.0
2015-10-27 14:10:00,79.86,79.92,79.77,79.91,45540.0,79.86,79.92,79.77,79.91,45540.0
2015-10-27 14:15:00,79.91,79.99,79.85,79.88,35057.0,79.91,79.99,79.85,79.88,35057.0
2015-10-27 14:20:00,79.88,79.98,79.85,79.95,9402.0,79.88,79.98,79.85,79.95,9402.0
2015-10-27 14:25:00,79.95,80.31,79.95,80.17,113593.0,79.95,80.31,79.95,80.17,113593.0
2015-10-27 14:30:00,80.13,80.14,79.95,80.01,7030.0,80.13,80.14,79.95,80.01,7030.0
2015-10-27 14:35:00,80.0,80.07,79.95,80.01,11944.0,80.0,80.07,79.95,80.01,11944.0
2015-10-27 14:40:00,79.96,80.1,79.93,80.03,24305.0,79.96,80.1,79.93,80.03,24305.0
2015-10-27 14:45:00,80.07,80.07,79.91,80.0,56110.0,80.07,80.07,79.91,80.0,56110.0
2015-10-27 14:50:00,79.97,80.01,79.91,79.99,31667.0,79.97,80.01,79.91,79.99,31667.0
2015-10-27 14:55:00,79.96,80.15,79.96,79.98,8179.0,79.96,80.15,79.96,79.98,8179.0
2015-10-27 15:00:00,79.97,80.0,79.91,79.95,13052.0,79.97,80.0,79.91,79.95,13052.0
2015-10-27 15:05:00,79.95,80.0,79.95,79.99,14782.0,79.95,80.0,79.95,79.99,14782.0
2015-10-27 15:10:00,79.98,80.17,79.98,80.08,38007.0,79.98,80.17,79.98,80.08,38007.0
2015-10-27 15:15:00,80.14,80.19,80.0,80.02,14363.0,80.14,80.19,80.0,80.02,14363.0
2015-10-27 15:20:00,80.01,80.15,80.0,80.1,9080.0,80.01,80.15,80.0,80.1,9080.0
2015-10-27 15:25:00,80.09,80.19,80.09,80.15,7934.0,80.09,80.19,80.09,80.15,7934.0
2015-10-27 15:30:00,80.16,80.18,80.09,80.11,14163.0,80.16,80.18,80.09,80.11,14163.0
2015-10-27 15:35:00,80.15,80.29,80.12,80.27,28808.0,80.15,80.29,80.12,80.27,28808.0
2015-10-27 15:40:00,80.27,80.34,80.19,80.33,28336.0,80.27,80.34,80.19,80.33,28336.0
2015-10-27 15:45:00,80.32,80.47,80.18,80.18,44057.0,80.32,80.47,80.18,80.18,44057.0
2015-10-27 15:50:00,80.19,80.19,80.04,80.12,20367.0,80.19,80.19,80.04,80.12,20367.0
2015-10-27 15:55:00,80.12,80.24,80.06,80.17,35023.0,80.12,80.24,80.06,80.17,35023.0
2015-10-28 09:30:00,80.08,80.37,80.0,80.23,20913.0,80.08,80.37,80.0,80.23,20913.0
2015-10-28 09:35:00,80.27,80.29,79.88,79.88,18916.0,80.27,80.29,79.88,79.88,18916.0
2015-10-28 09:40:00,79.94,80.18,79.71,80.18,8823.0,79.94,80.18,79.71,80.18,8823.0
2015-10-28 09:45:00,80.08,80.11,80.06,80.07,1365.0,80.08,80.11,80.06,80.07,1365.0
2015-10-28 09:50:00,80.11,80.49,80.11,80.45,9849.0,80.11,80.49,80.11,80.45,9849.0
2015-10-28 09:55:00,80.47,80.64,80.43,80.55,7523.0,80.47,80.64,80.43,80.55,7523.0
2015-10-28 10:00:00,80.6,80.8,80.58,80.8,9747.0,80.6,80.8,80.58,80.8,9747.0
2015-10-28 10:05:00,80.83,80.84,80.64,80.79,11970.0,80.83,80.84,80.64,80.79,11970.0
2015-10-28 10:10:00,80.76,80.8,80.68,80.7,5457.0,80.76,80.8,80.68,80.7,5457.0
2015-10-28 10:15:00,80.7,80.82,80.63,80.7,9157.0,80.7,80.82,80.63,80.7,9157.0
2015-10-28 10:20:00,80.69,80.88,80.69,80.85,5785.0,80.69,80.88,80.69,80.85,5785.0
2015-10-28 10:25:00,80.85,80.85,80.58,80.8,10461.0,80.85,80.85,80.58,80.8,10461.0
2015-10-28 10:30:00,80.75,80.87,80.67,80.8,24004.0,80.75,80.87,80.67,80.8,24004.0
2015-10-28 10:35:00,80.87,81.14,80.85,81.07,33704.0,80.87,81.14,80.85,81.07,33704.0
2015-10-28 10:40:00,81.11,81.2,81.02,81.11,10391.0,81.11,81.2,81.02,81.11,10391.0
2015-10-28 10:45:00,81.12,81.17,81.01,81.08,9250.0,81.12,81.17,81.01,81.08,9250.0
2015-10-28 10:50:00,81.0,81.08,80.93,80.93,12216.0,81.0,81.08,80.93,80.93,12216.0
2015-10-28 10:55:00,80.99,81.1,80.95,81.07,9589.0,80.99,81.1,80.95,81.07,9589.0
2015-10-28 11:00:00,81.02,81.1,80.94,81.09,11631.0,81.02,81.1,80.94,81.09,11631.0
2015-10-28 11:05:00,81.13,81.13,80.96,81.08,8628.0,81.13,81.13,80.96,81.08,8628.0
2015-10-28 11:10:00,81.17,81.24,81.01,81.01,4325.0,81.17,81.24,81.01,81.01,4325.0
2015-10-28 11:15:00,81.02,81.06,80.95,81.04,5125.0,81.02,81.06,80.95,81.04,5125.0
2015-10-28 11:20:00,81.07,81.14,80.9,80.9,4150.0,81.07,81.14,80.9,80.9,4150.0
2015-10-28 11:25:00,80.91,81.09,80.88,81.06,4800.0,80.91,81.09,80.88,81.06,4800.0
2015-10-28 11:30:00,81.08,81.16,81.01,81.09,6229.0,81.08,81.16,81.01,81.09,6229.0
2015-10-28 11:35:00,81.01,81.07,80.91,80.97,5100.0,81.01,81.07,80.91,80.97,5100.0
2015-10-28 11:40:00,80.95,81.19,80.95,81.09,9890.0,80.95,81.19,80.95,81.09,9890.0
2015-10-28 11:45:00,81.1,81.29,81.02,81.29,7828.0,81.1,81.29,81.02,81.29,7828.0
2015-10-28 11:50:00,81.28,81.51,81.28,81.44,16037.0,81.28,81.51,81.28,81.44,16037.0
2015-10-28 11:55:00,81.39,81.58,81.35,81.52,7657.0,81.39,81.58,81.35,81.52,7657.0
2015-10-28 12:00:00,81.56,81.57,81.37,81.49,6634.0,81.56,81.57,81.37,81.49,6634.0
2015-10-28 12:05:00,81.46,81.49,81.35,81.35,33070.0,81.46,81.49,81.35,81.35,33070.0
2015-10-28 12:10:00,81.36,81.55,81.34,81.45,12325.0,81.36,81.55,81.34,81.45,12325.0
2015-10-28 12:15:00,81.4,81.4,81.21,81.27,4739.0,81.4,81.4,81.21,81.27,4739.0
2015-10-28 12:20:00,81.32,81.55,81.29,81.41,40477.0,81.32,81.55,81.29,81.41,40477.0
2015-10-28 12:25:00,81.33,81.57,81.25,81.5,131234.0,81.33,81.57,81.25,81.5,131234.0
2015-10-28 12:30:00,81.5,81.54,81.4,81.42,17088.0,81.5,81.54,81.4,81.42,17088.0
2015-10-28 12:35:00,81.45,81.53,81.42,81.51,34145.0,81.45,81.53,81.42,81.51,34145.0
2015-10-28 12:40:00,81.5,81.55,81.47,81.5,9660.0,81.5,81.55,81.47,81.5,9660.0
2015-10-28 12:45:00,81.52,81.55,81.43,81.5,16970.0,81.52,81.55,81.43,81.5,16970.0
2015-10-28 12:50:00,81.48,81.54,81.36,81.38,7598.0,81.48,81.54,81.36,81.38,7598.0
2015-10-28 12:55:00,81.42,81.49,81.38,81.38,4000.0,81.42,81.49,81.38,81.38,4000.0
2015-10-28 13:00:00,81.37,81.42,81.27,81.3,13132.0,81.37,81.42,81.27,81.3,13132.0
2015-10-28 13:05:00,81.27,81.3,81.15,81.3,11068.0,81.27,81.3,81.15,81.3,11068.0
2015-10-28 13:10:00,81.29,81.32,81.2,81.29,13426.0,81.29,81.32,81.2,81.29,13426.0
2015-10-28 13:15:00,81.3,81.49,81.23,81.39,16661.0,81.3,81.49,81.23,81.39,16661.0
2015-10-28 13:20:00,81.35,81.42,81.35,81.4,2423.0,81.35,81.42,81.35,81.4,2423.0
2015-10-28 13:25:00,81.41,81.47,81.4,81.47,9575.0,81.41,81.47,81.4,81.47,9575.0
2015-10-28 13:30:00,81.43,81.49,81.37,81.43,7200.0,81.43,81.49,81.37,81.43,7200.0
2015-10-28 13:35:00,81.46,81.5,81.34,81.43,10394.0,81.46,81.5,81.34,81.43,10394.0
2015-10-28 13:40:00,81.42,81.43,81.31,81.42,2357.0,81.42,81.43,81.31,81.42,2357.0
2015-10-28 13:45:00,81.45,81.54,81.44,81.45,9071.0,81.45,81.54,81.44,81.45,9071.0
2015-10-28 13:50:00,81.47,81.65,81.47,81.54,7081.0,81.47,81.65,81.47,81.54,7081.0
2015-10-28 13:55:00,81.54,81.7,81.53,81.67,6627.0,81.54,81.7,81.53,81.67,6627.0
2015-10-28 14:00:00,81.62,81.62,81.08,81.09,6217.0,81.62,81.62,81.08,81.09,6217.0
2015-10-28 14:05:00,81.21,81.35,80.99,81.34,11663.0,81.21,81.35,80.99,81.34,11663.0
2015-10-28 14:10:00,81.31,81.31,80.61,80.61,10400.0,81.31,81.31,80.61,80.61,10400.0
2015-10-28 14:15:00,80.76,80.95,80.52,80.95,48298.0,80.76,80.95,80.52,80.95,48298.0
2015-10-28 14:20:00,80.9,81.29,80.89,81.29,18069.0,80.9,81.29,80.89,81.29,18069.0
2015-10-28 14:25:00,81.3,81.49,81.21,81.42,8514.0,81.3,81.49,81.21,81.42,8514.0
2015-10-28 14:30:00,81.42,81.47,80.94,81.28,17110.0,81.42,81.47,80.94,81.28,17110.0
2015-10-28 14:35:00,81.23,81.58,81.21,81.43,15163.0,81.23,81.58,81.21,81.43,15163.0
2015-10-28 14:40:00,81.46,81.6,81.4,81.45,22654.0,81.46,81.6,81.4,81.45,22654.0
2015-10-28 14:45:00,81.45,81.56,81.44,81.47,6230.0,81.45,81.56,81.44,81.47,6230.0
2015-10-28 14:50:00,81.47,81.76,81.44,81.76,15784.0,81.47,81.76,81.44,81.76,15784.0
2015-10-28 14:55:00,81.77,81.84,81.49,81.5,20648.0,81.77,81.84,81.49,81.5,20648.0
2015-10-28 15:00:00,81.5,81.68,81.44,81.52,18441.0,81.5,81.68,81.44,81.52,18441.0
2015-10-28 15:05:00,81.57,81.72,81.5,81.51,20648.0,81.57,81.72,81.5,81.51,20648.0
2015-10-28 15:10:00,81.52,81.6,81.46,81.5,20493.0,81.52,81.6,81.46,81.5,20493.0
2015-10-28 15:15:00,81.54,81.6,81.47,81.48,19323.0,81.54,81.6,81.47,81.48,19323.0
2015-10-28 15:20:00,81.47,81.57,81.46,81.5,21431.0,81.47,81.57,81.46,81.5,21431.0
2015-10-28 15:25:00,81.52,81.55,81.44,81.49,21108.0,81.52,81.55,81.44,81.49,21108.0
2015-10-28 15:30:00,81.49,81.6,81.42,81.5,61464.0,81.49,81.6,81.42,81.5,61464.0
2015-10-28 15:35:00,81.49,81.59,81.46,81.5,42826.0,81.49,81.59,81.46,81.5,42826.0
2015-10-28 15:40:00,81.47,81.56,81.47,81.52,33600.0,81.47,81.56,81.47,81.52,33600.0
2015-10-28 15:45:00,81.5,81.74,81.46,81.7,80126.0,81.5,81.74,81.46,81.7,80126.0
2015-10-28 15:50:00,81.7,81.94,81.67,81.91,96470.0,81.7,81.94,81.67,81.91,96470.0
2015-10-28 15:55:00,81.92,82.18,81.92,82.11,150370.0,81.92,82.18,81.92,82.11,150370.0
2015-10-29 09:30:00,82.01,82.45,81.96,82.37,46212.0,82.01,82.45,81.96,82.37,46212.0
2015-10-29 09:35:00,82.22,82.72,82.22,82.72,29221.0,82.22,82.72,82.22,82.72,29221.0
2015-10-29 09:40:00,82.58,82.91,82.44,82.49,11909.0,82.58,82.91,82.44,82.49,11909.0
2015-10-29 09:45:00,82.52,82.55,82.28,82.29,8690.0,82.52,82.55,82.28,82.29,8690.0
2015-10-29 09:50:00,82.18,82.41,81.91,81.91,3893.0,82.18,82.41,81.91,81.91,3893.0
2015-10-29 09:55:00,81.95,82.01,81.58,81.6,5610.0,81.95,82.01,81.58,81.6,5610.0
2015-10-29 10:00:00,81.6,81.78,81.41,81.71,27990.0,81.6,81.78,81.41,81.71,27990.0
2015-10-29 10:05:00,81.65,81.96,81.62,81.92,12384.0,81.65,81.96,81.62,81.92,12384.0
2015-10-29 10:10:00,81.81,82.04,81.73,81.75,8260.0,81.81,82.04,81.73,81.75,8260.0
2015-10-29 10:15:00,81.63,81.66,81.38,81.66,3936.0,81.63,81.66,81.38,81.66,3936.0
2015-10-29 10:20:00,81.62,81.74,81.53,81.57,2303.0,81.62,81.74,81.53,81.57,2303.0
2015-10-29 10:25:00,81.54,81.75,81.43,81.56,4658.0,81.54,81.75,81.43,81.56,4658.0
2015-10-29 10:30:00,81.55,81.82,81.49,81.77,13970.0,81.55,81.82,81.49,81.77,13970.0
2015-10-29 10:35:00,81.83,81.83,81.57,81.57,3020.0,81.83,81.83,81.57,81.57,3020.0
2015-10-29 10:40:00,81.69,81.76,81.67,81.76,1100.0,81.69,81.76,81.67,81.76,1100.0
2015-10-29 10:45:00,81.82,81.83,81.58,81.6,5970.0,81.82,81.83,81.58,81.6,5970.0
2015-10-29 10:50:00,81.69,81.9,81.66,81.69,4945.0,81.69,81.9,81.66,81.69,4945.0
2015-10-29 10:55:00,81.68,81.84,81.67,81.75,9795.0,81.68,81.84,81.67,81.75,9795.0
2015-10-29 11:00:00,81.68,81.74,81.62,81.63,2646.0,81.68,81.74,81.62,81.63,2646.0
2015-10-29 11:05:00,81.63,81.71,81.59,81.63,5453.0,81.63,81.71,81.59,81.63,5453.0
2015-10-29 11:10:00,81.62,81.72,81.6,81.63,5704.0,81.62,81.72,81.6,81.63,5704.0
2015-10-29 11:15:00,81.69,81.69,81.54,81.61,5841.0,81.69,81.69,81.54,81.61,5841.0
2015-10-29 11:20:00,81.61,81.61,81.47,81.49,9916.0,81.61,81.61,81.47,81.49,9916.0
2015-10-29 11:25:00,81.53,81.74,81.49,81.62,2300.0,81.53,81.74,81.49,81.62,2300.0
2015-10-29 11:30:00,81.63,81.71,81.59,81.62,5186.0,81.63,81.71,81.59,81.62,5186.0
2015-10-29 11:35:00,81.66,81.66,81.52,81.58,3502.0,81.66,81.66,81.52,81.58,3502.0
2015-10-29 11:40:00,81.67,81.73,81.58,81.73,6652.0,81.67,81.73,81.58,81.73,6652.0
2015-10-29 11:45:00,81.73,81.85,81.73,81.78,5480.0,81.73,81.85,81.73,81.78,5480.0
2015-10-29 11:50:00,81.73,81.76,81.61,81.62,3773.0,81.73,81.76,81.61,81.62,3773.0
2015-10-29 11:55:00,81.64,81.75,81.64,81.69,3711.0,81.64,81.75,81.64,81.69,3711.0
2015-10-29 12:00:00,81.7,81.9,81.7,81.89,6750.0,81.7,81.9,81.7,81.89,6750.0
2015-10-29 12:05:00,81.83,81.92,81.77,81.77,15247.0,81.83,81.92,81.77,81.77,15247.0
2015-10-29 12:10:00,81.82,81.86,81.72,81.81,4759.0,81.82,81.86,81.72,81.81,4759.0
2015-10-29 12:15:00,81.84,81.9,81.77,81.84,2589.0,81.84,81.9,81.77,81.84,2589.0
2015-10-29 12:20:00,81.86,81.91,81.78,81.78,1852.0,81.86,81.91,81.78,81.78,1852.0
2015-10-29 12:25:00,81.77,81.89,81.77,81.88,2601.0,81.77,81.89,81.77,81.88,2601.0
2015-10-29 12:30:00,81.93,81.93,81.87,81.93,693.0,81.93,81.93,81.87,81.93,693.0
2015-10-29 12:35:00,81.86,81.87,81.72,81.8,4807.0,81.86,81.87,81.72,81.8,4807.0
2015-10-29 12:40:00,81.84,81.85,81.76,81.81,3294.0,81.84,81.85,81.76,81.81,3294.0
2015-10-29 12:45:00,81.85,81.88,81.75,81.77,4075.0,81.85,81.88,81.75,81.77,4075.0
2015-10-29 12:50:00,81.75,81.76,81.7,81.76,3200.0,81.75,81.76,81.7,81.76,3200.0
2015-10-29 12:55:00,81.72,81.9,81.7,81.9,14223.0,81.72,81.9,81.7,81.9,14223.0
2015-10-29 13:00:00,81.85,81.86,81.75,81.79,5199.0,81.85,81.86,81.75,81.79,5199.0
2015-10-29 13:05:00,81.82,81.85,81.75,81.82,10057.0,81.82,81.85,81.75,81.82,10057.0
2015-10-29 13:10:00,81.77,81.86,81.77,81.84,4340.0,81.77,81.86,81.77,81.84,4340.0
2015-10-29 13:15:00,81.81,81.84,81.69,81.77,7904.0,81.81,81.84,81.69,81.77,7904.0
2015-10-29 13:20:00,81.75,81.85,81.73,81.8,9204.0,81.75,81.85,81.73,81.8,9204.0
2015-10-29 13:25:00,81.85,81.85,81.67,81.67,4480.0,81.85,81.85,81.67,81.67,4480.0
2015-10-29 13:30:00,81.68,81.73,81.63,81.65,3228.0,81.68,81.73,81.63,81.65,3228.0
2015-10-29 13:35:00,81.6,81.63,81.57,81.57,3209.0,81.6,81.63,81.57,81.57,3209.0
2015-10-29 13:40:00,81.63,81.73,81.59,81.64,9184.0,81.63,81.73,81.59,81.64,9184.0
2015-10-29 13:45:00,81.62,81.72,81.46,81.53,9627.0,81.62,81.72,81.46,81.53,9627.0
2015-10-29 13:50:00,81.54,81.56,81.46,81.53,8282.0,81.54,81.56,81.46,81.53,8282.0
2015-10-29 13:55:00,81.47,81.57,81.46,81.51,11758.0,81.47,81.57,81.46,81.51,11758.0
2015-10-29 14:00:00,81.51,81.7,81.51,81.7,5387.0,81.51,81.7,81.51,81.7,5387.0
2015-10-29 14:05:00,81.66,81.66,81.58,81.6,4605.0,81.66,81.66,81.58,81.6,4605.0
2015-10-29 14:10:00,81.64,81.67,81.54,81.59,8136.0,81.64,81.67,81.54,81.59,8136.0
2015-10-29 14:15:00,81.61,81.7,81.52,81.52,7602.0,81.61,81.7,81.52,81.52,7602.0
2015-10-29 14:20:00,81.55,81.66,81.54,81.59,10516.0,81.55,81.66,81.54,81.59,10516.0
2015-10-29 14:25:00,81.59,81.71,81.51,81.59,8885.0,81.59,81.71,81.51,81.59,8885.0
2015-10-29 14:30:00,81.62,81.66,81.56,81.61,11208.0,81.62,81.66,81.56,81.61,11208.0
2015-10-29 14:35:00,81.61,81.67,81.54,81.56,12243.0,81.61,81.67,81.54,81.56,12243.0
2015-10-29 14:40:00,81.57,81.63,81.57,81.63,6064.0,81.57,81.63,81.57,81.63,6064.0
2015-10-29 14:45:00,81.6,81.65,81.53,81.6,8250.0,81.6,81.65,81.53,81.6,8250.0
2015-10-29 14:50:00,81.57,81.65,81.55,81.65,6094.0,81.57,81.65,81.55,81.65,6094.0
2015-10-29 14:55:00,81.65,81.81,81.65,81.67,12222.0,81.65,81.81,81.65,81.67,12222.0
2015-10-29 15:00:00,81.7,81.75,81.64,81.72,9870.0,81.7,81.75,81.64,81.72,9870.0
2015-10-29 15:05:00,81.73,81.8,81.7,81.71,5438.0,81.73,81.8,81.7,81.71,5438.0
2015-10-29 15:10:00,81.65,81.68,81.6,81.64,3447.0,81.65,81.68,81.6,81.64,3447.0
2015-10-29 15:15:00,81.64,81.8,81.6,81.76,8891.0,81.64,81.8,81.6,81.76,8891.0
2015-10-29 15:20:00,81.77,81.85,81.77,81.8,5957.0,81.77,81.85,81.77,81.8,5957.0
2015-10-29 15:25:00,81.79,81.82,81.7,81.77,11565.0,81.79,81.82,81.7,81.77,11565.0
2015-10-29 15:30:00,81.78,81.86,81.76,81.82,7850.0,81.78,81.86,81.76,81.82,7850.0
2015-10-29 15:35:00,81.77,81.97,81.72,81.79,14944.0,81.77,81.97,81.72,81.79,14944.0
2015-10-29 15:40:00,81.8,81.8,81.7,81.75,8787.0,81.8,81.8,81.7,81.75,8787.0
2015-10-29 15:45:00,81.73,81.77,81.64,81.64,10325.0,81.73,81.77,81.64,81.64,10325.0
2015-10-29 15:50:00,81.66,81.66,81.53,81.6,12618.0,81.66,81.66,81.53,81.6,12618.0
2015-10-29 15:55:00,81.6,81.6,81.49,81.56,31131.0,81.6,81.6,81.49,81.56,31131.0
2015-10-30 09:30:00,81.94,82.01,81.56,81.71,5933.0,81.94,82.01,81.56,81.71,5933.0
2015-10-30 09:35:00,81.85,82.35,81.83,82.34,2029.0,81.85,82.35,81.83,82.34,2029.0
2015-10-30 09:40:00,81.97,82.08,81.88,82.08,3600.0,81.97,82.08,81.88,82.08,3600.0
2015-10-30 09:45:00,82.08,82.22,81.67,81.75,6000.0,82.08,82.22,81.67,81.75,6000.0
2015-10-30 09:50:00,81.62,81.73,81.53,81.53,2696.0,81.62,81.73,81.53,81.53,2696.0
2015-10-30 09:55:00,81.54,81.66,81.44,81.44,4815.0,81.54,81.66,81.44,81.44,4815.0
2015-10-30 10:00:00,81.49,81.57,81.28,81.5,4236.0,81.49,81.57,81.28,81.5,4236.0
2015-10-30 10:05:00,81.53,81.59,81.27,81.37,6200.0,81.53,81.59,81.27,81.37,6200.0
2015-10-30 10:10:00,81.38,81.4,80.9,80.96,38403.0,81.38,81.4,80.9,80.96,38403.0
2015-10-30 10:15:00,80.97,81.55,80.97,81.55,11383.0,80.97,81.55,80.97,81.55,11383.0
2015-10-30 10:20:00,81.52,81.58,81.45,81.46,2803.0,81.52,81.58,81.45,81.46,2803.0
2015-10-30 10:25:00,81.5,81.72,81.37,81.72,8686.0,81.5,81.72,81.37,81.72,8686.0
2015-10-30 10:30:00,81.65,81.66,81.52,81.52,1982.0,81.65,81.66,81.52,81.52,1982.0
2015-10-30 10:35:00,81.63,81.63,81.54,81.55,3922.0,81.63,81.63,81.54,81.55,3922.0
2015-10-30 10:40:00,81.62,81.78,81.61,81.78,6612.0,81.62,81.78,81.61,81.78,6612.0
2015-10-30 10:45:00,81.8,82.01,81.78,81.89,6929.0,81.8,82.01,81.78,81.89,6929.0
2015-10-30 10:50:00,81.82,81.89,81.82,81.88,1120.0,81.82,81.89,81.82,81.88,1120.0
2015-10-30 10:55:00,81.85,81.86,81.67,81.74,3080.0,81.85,81.86,81.67,81.74,3080.0
2015-10-30 11:00:00,81.72,81.72,81.56,81.56,2335.0,81.72,81.72,81.56,81.56,2335.0
2015-10-30 11:05:00,81.6,81.65,81.53,81.62,13573.0,81.6,81.65,81.53,81.62,13573.0
2015-10-30 11:10:00,81.67,81.73,81.5,81.7,36240.0,81.67,81.73,81.5,81.7,36240.0
2015-10-30 11:15:00,81.68,81.68,81.61,81.61,1964.0,81.68,81.68,81.61,81.61,1964.0
2015-10-30 11:20:00,81.65,81.68,81.57,81.6,5278.0,81.65,81.68,81.57,81.6,5278.0
2015-10-30 11:25:00,81.6,81.6,81.43,81.51,14401.0,81.6,81.6,81.43,81.51,14401.0
2015-10-30 11:30:00,81.51,81.58,81.47,81.56,20644.0,81.51,81.58,81.47,81.56,20644.0
2015-10-30 11:35:00,81.5,81.57,81.46,81.5,9855.0,81.5,81.57,81.46,81.5,9855.0
2015-10-30 11:40:00,81.54,81.6,81.54,81.57,14500.0,81.54,81.6,81.54,81.57,14500.0
2015-10-30 11:45:00,81.57,81.58,81.48,81.52,16469.0,81.57,81.58,81.48,81.52,16469.0
2015-10-30 11:50:00,81.52,81.6,81.52,81.57,17951.0,81.52,81.6,81.52,81.57,17951.0
2015-10-30 11:55:00,81.57,81.68,81.56,81.64,27300.0,81.57,81.68,81.56,81.64,27300.0
2015-10-30 12:00:00,81.61,81.63,81.53,81.56,8234.0,81.61,81.63,81.53,81.56,8234.0
2015-10-30 12:05:00,81.56,81.63,81.44,81.52,2200.0,81.56,81.63,81.44,81.52,2200.0
2015-10-30 12:10:00,81.49,81.53,81.22,81.28,7380.0,81.49,81.53,81.22,81.28,7380.0
2015-10-30 12:15:00,81.27,81.29,81.19,81.29,3952.0,81.27,81.29,81.19,81.29,3952.0
2015-10-30 12:20:00,81.27,81.37,81.25,81.37,2612.0,81.27,81.37,81.25,81.37,2612.0
2015-10-30 12:25:00,81.32,81.65,81.32,81.65,2300.0,81.32,81.65,81.32,81.65,2300.0
2015-10-30 12:30:00,81.6,81.67,81.46,81.46,18438.0,81.6,81.67,81.46,81.46,18438.0
2015-10-30 12:35:00,81.49,81.5,81.49,81.5,1000.0,81.49,81.5,81.49,81.5,1000.0
2015-10-30 12:40:00,81.52,81.6,81.45,81.45,2902.0,81.52,81.6,81.45,81.45,2902.0
2015-10-30 12:45:00,81.48,81.5,81.43,81.47,2720.0,81.48,81.5,81.43,81.47,2720.0
2015-10-30 12:50:00,81.48,81.49,81.41,81.42,3316.0,81.48,81.49,81.41,81.42,3316.0
2015-10-30 12:55:00,81.5,81.61,81.48,81.55,3727.0,81.5,81.61,81.48,81.55,3727.0
2015-10-30 13:00:00,81.58,81.6,81.52,81.6,2368.0,81.58,81.6,81.52,81.6,2368.0
2015-10-30 13:05:00,81.6,81.6,81.47,81.48,5800.0,81.6,81.6,81.47,81.48,5800.0
2015-10-30 13:10:00,81.5,81.52,81.47,81.49,2798.0,81.5,81.52,81.47,81.49,2798.0
2015-10-30 13:15:00,81.5,81.6,81.5,81.6,6621.0,81.5,81.6,81.5,81.6,6621.0
2015-10-30 13:20:00,81.59,81.73,81.57,81.7,7200.0,81.59,81.73,81.57,81.7,7200.0
2015-10-30 13:25:00,81.69,81.87,81.69,81.86,2701.0,81.69,81.87,81.69,81.86,2701.0
2015-10-30 13:30:00,81.87,81.91,81.83,81.91,1998.0,81.87,81.91,81.83,81.91,1998.0
2015-10-30 13:35:00,81.88,81.99,81.83,81.95,3655.0,81.88,81.99,81.83,81.95,3655.0
2015-10-30 13:40:00,81.92,81.93,81.84,81.9,2967.0,81.92,81.93,81.84,81.9,2967.0
2015-10-30 13:45:00,81.86,81.91,81.77,81.9,2917.0,81.86,81.91,81.77,81.9,2917.0
2015-10-30 13:50:00,81.86,81.9,81.76,81.9,9153.0,81.86,81.9,81.76,81.9,9153.0
2015-10-30 13:55:00,81.9,81.92,81.73,81.73,344682.0,81.9,81.92,81.73,81.73,344682.0
2015-10-30 14:00:00,81.7,81.76,81.62,81.76,5797.0,81.7,81.76,81.62,81.76,5797.0
2015-10-30 14:05:00,81.7,81.74,81.65,81.69,2350.0,81.7,81.74,81.65,81.69,2350.0
2015-10-30 14:10:00,81.69,81.79,81.68,81.79,2570.0,81.69,81.79,81.68,81.79,2570.0
2015-10-30 14:15:00,81.88,82.23,81.88,82.23,14173.0,81.88,82.23,81.88,82.23,14173.0
2015-10-30 14:20:00,82.14,82.18,82.07,82.1,4200.0,82.14,82.18,82.07,82.1,4200.0
2015-10-30 14:25:00,82.08,82.08,81.96,81.96,600.0,82.08,82.08,81.96,81.96,600.0
2015-10-30 14:30:00,81.87,81.95,81.84,81.91,5470.0,81.87,81.95,81.84,81.91,5470.0
2015-10-30 14:35:00,81.95,82.02,81.66,81.8,32156.0,81.95,82.02,81.66,81.8,32156.0
2015-10-30 14:40:00,81.8,81.91,81.77,81.89,8748.0,81.8,81.91,81.77,81.89,8748.0
2015-10-30 14:45:00,81.89,82.01,81.89,81.97,19207.0,81.89,82.01,81.89,81.97,19207.0
2015-10-30 14:50:00,81.9,82.0,81.87,81.95,59790.0,81.9,82.0,81.87,81.95,59790.0
2015-10-30 14:55:00,81.93,82.08,81.86,81.95,10096.0,81.93,82.08,81.86,81.95,10096.0
2015-10-30 15:00:00,81.95,81.96,81.63,81.68,6238.0,81.95,81.96,81.63,81.68,6238.0
2015-10-30 15:05:00,81.63,81.7,81.57,81.59,4847.0,81.63,81.7,81.57,81.59,4847.0
2015-10-30 15:10:00,81.59,81.66,81.54,81.6,4600.0,81.59,81.66,81.54,81.6,4600.0
2015-10-30 15:15:00,81.6,81.91,81.6,81.84,7282.0,81.6,81.91,81.6,81.84,7282.0
2015-10-30 15:20:00,81.84,81.89,81.75,81.76,4351.0,81.84,81.89,81.75,81.76,4351.0
2015-10-30 15:25:00,81.78,81.82,81.65,81.65,6558.0,81.78,81.82,81.65,81.65,6558.0
2015-10-30 15:30:00,81.65,81.9,81.62,81.88,11700.0,81.65,81.9,81.62,81.88,11700.0
2015-10-30 15:35:00,81.88,81.96,81.84,81.96,10142.0,81.88,81.96,81.84,81.96,10142.0
2015-10-30 15:40:00,81.97,82.05,81.9,81.94,17194.0,81.97,82.05,81.9,81.94,17194.0
2015-10-30 15:45:00,81.9,81.93,81.86,81.92,18336.0,81.9,81.93,81.86,81.92,18336.0
2015-10-30 15:50:00,81.9,81.91,81.72,81.82,16888.0,81.9,81.91,81.72,81.82,16888.0
2015-10-30 15:55:00,81.83,81.83,81.61,81.68,46444.0,81.83,81.83,81.61,81.68,46444.0
2015-11-02 09:30:00,81.68,81.92,81.16,81.21,16966.0,81.68,81.92,81.16,81.21,16966.0
2015-11-02 09:35:00,81.1,81.29,80.64,81.24,16287.0,81.1,81.29,80.64,81.24,16287.0
2015-11-02 09:40:00,81.18,81.31,80.88,81.0,10141.0,81.18,81.31,80.88,81.0,10141.0
2015-11-02 09:45:00,80.95,81.54,80.93,81.54,22183.0,80.95,81.54,80.93,81.54,22183.0
2015-11-02 09:50:00,81.54,81.69,81.41,81.41,4301.0,81.54,81.69,81.41,81.41,4301.0
2015-11-02 09:55:00,81.5,81.76,81.49,81.76,5994.0,81.5,81.76,81.49,81.76,5994.0
2015-11-02 10:00:00,81.76,81.86,81.67,81.81,8199.0,81.76,81.86,81.67,81.81,8199.0
2015-11-02 10:05:00,81.81,81.85,81.61,81.61,28874.0,81.81,81.85,81.61,81.61,28874.0
2015-11-02 10:10:00,81.52,81.67,81.47,81.57,21761.0,81.52,81.67,81.47,81.57,21761.0
2015-11-02 10:15:00,81.5,81.51,81.11,81.2,16289.0,81.5,81.51,81.11,81.2,16289.0
2015-11-02 10:20:00,81.16,81.29,81.05,81.16,6383.0,81.16,81.29,81.05,81.16,6383.0
2015-11-02 10:25:00,81.11,81.4,81.06,81.31,7506.0,81.11,81.4,81.06,81.31,7506.0
2015-11-02 10:30:00,81.34,81.48,81.31,81.48,15723.0,81.34,81.48,81.31,81.48,15723.0
2015-11-02 10:35:00,81.49,81.63,81.37,81.37,6650.0,81.49,81.63,81.37,81.37,6650.0
2015-11-02 10:40:00,81.33,81.41,81.24,81.24,1860.0,81.33,81.41,81.24,81.24,1860.0
2015-11-02 10:45:00,81.26,81.26,81.03,81.14,11552.0,81.26,81.26,81.03,81.14,11552.0
2015-11-02 10:50:00,81.16,81.25,81.05,81.07,4847.0,81.16,81.25,81.05,81.07,4847.0
2015-11-02 10:55:00,81.06,81.09,80.97,81.09,4252.0,81.06,81.09,80.97,81.09,4252.0
2015-11-02 11:00:00,81.09,81.2,81.06,81.2,4999.0,81.09,81.2,81.06,81.2,4999.0
2015-11-02 11:05:00,81.23,81.43,81.13,81.24,7875.0,81.23,81.43,81.13,81.24,7875.0
2015-11-02 11:10:00,81.1,81.29,81.1,81.26,4542.0,81.1,81.29,81.1,81.26,4542.0
2015-11-02 11:15:00,81.23,81.23,80.97,81.02,8663.0,81.23,81.23,80.97,81.02,8663.0
2015-11-02 11:20:00,80.97,81.19,80.94,81.06,5846.0,80.97,81.19,80.94,81.06,5846.0
2015-11-02 11:25:00,81.08,81.15,81.04,81.04,5300.0,81.08,81.15,81.04,81.04,5300.0
2015-11-02 11:30:00,81.05,81.44,81.04,81.44,10644.0,81.05,81.44,81.04,81.44,10644.0
2015-11-02 11:35:00,81.37,81.63,81.36,81.52,5448.0,81.37,81.63,81.36,81.52,5448.0
2015-11-02 11:40:00,81.51,81.58,81.39,81.5,4136.0,81.51,81.58,81.39,81.5,4136.0
2015-11-02 11:45:00,81.44,81.44,81.27,81.27,3400.0,81.44,81.44,81.27,81.27,3400.0
2015-11-02 11:50:00,81.21,81.34,81.16,81.33,7832.0,81.21,81.34,81.16,81.33,7832.0
2015-11-02 11:55:00,81.34,81.5,81.3,81.5,5529.0,81.34,81.5,81.3,81.5,5529.0
2015-11-02 12:00:00,81.57,81.64,81.51,81.61,3617.0,81.57,81.64,81.51,81.61,3617.0
2015-11-02 12:05:00,81.61,81.61,81.52,81.57,3400.0,81.61,81.61,81.52,81.57,3400.0
2015-11-02 12:10:00,81.59,81.76,81.59,81.71,4700.0,81.59,81.76,81.59,81.71,4700.0
2015-11-02 12:15:00,81.7,81.76,81.57,81.69,6262.0,81.7,81.76,81.57,81.69,6262.0
2015-11-02 12:20:00,81.66,81.84,81.66,81.79,4972.0,81.66,81.84,81.66,81.79,4972.0
2015-11-02 12:25:00,81.8,81.86,81.8,81.82,7700.0,81.8,81.86,81.8,81.82,7700.0
2015-11-02 12:30:00,81.79,81.8,81.68,81.79,6249.0,81.79,81.8,81.68,81.79,6249.0
2015-11-02 12:35:00,81.81,81.93,81.8,81.91,9743.0,81.81,81.93,81.8,81.91,9743.0
2015-11-02 12:40:00,81.9,81.9,81.79,81.82,5300.0,81.9,81.9,81.79,81.82,5300.0
2015-11-02 12:45:00,81.87,81.89,81.83,81.87,6300.0,81.87,81.89,81.83,81.87,6300.0
2015-11-02 12:50:00,81.87,81.93,81.84,81.84,6100.0,81.87,81.93,81.84,81.84,6100.0
2015-11-02 12:55:00,81.87,81.87,81.65,81.84,7100.0,81.87,81.87,81.65,81.84,7100.0
2015-11-02 13:00:00,81.82,81.98,81.78,81.84,6607.0,81.82,81.98,81.78,81.84,6607.0
2015-11-02 13:05:00,81.79,81.99,81.79,81.93,4699.0,81.79,81.99,81.79,81.93,4699.0
2015-11-02 13:10:00,81.93,81.96,81.69,81.69,3800.0,81.93,81.96,81.69,81.69,3800.0
2015-11-02 13:15:00,81.67,81.81,81.67,81.75,7278.0,81.67,81.81,81.67,81.75,7278.0
2015-11-02 13:20:00,81.75,81.91,81.75,81.79,6322.0,81.75,81.91,81.75,81.79,6322.0
2015-11-02 13:25:00,81.8,81.91,81.76,81.91,3900.0,81.8,81.91,81.76,81.91,3900.0
2015-11-02 13:30:00,81.82,82.0,81.77,81.93,5872.0,81.82,82.0,81.77,81.93,5872.0
2015-11-02 13:35:00,81.96,82.0,81.83,81.93,4400.0,81.96,82.0,81.83,81.93,4400.0
2015-11-02 13:40:00,81.93,82.14,81.89,82.09,21879.0,81.93,82.14,81.89,82.09,21879.0
2015-11-02 13:45:00,82.18,82.18,81.94,81.95,9551.0,82.18,82.18,81.94,81.95,9551.0
2015-11-02 13:50:00,81.98,82.1,81.95,82.0,5464.0,81.98,82.1,81.95,82.0,5464.0
2015-11-02 13:55:00,81.98,82.08,81.97,82.0,6208.0,81.98,82.08,81.97,82.0,6208.0
2015-11-02 14:00:00,82.04,82.25,82.03,82.25,9750.0,82.04,82.25,82.03,82.25,9750.0
2015-11-02 14:05:00,82.2,82.34,82.17,82.31,6812.0,82.2,82.34,82.17,82.31,6812.0
2015-11-02 14:10:00,82.33,82.42,82.3,82.36,12671.0,82.33,82.42,82.3,82.36,12671.0
2015-11-02 14:15:00,82.37,82.37,82.23,82.23,8104.0,82.37,82.37,82.23,82.23,8104.0
2015-11-02 14:20:00,82.24,82.29,82.1,82.1,5700.0,82.24,82.29,82.1,82.1,5700.0
2015-11-02 14:25:00,82.08,82.18,81.98,82.02,11905.0,82.08,82.18,81.98,82.02,11905.0
2015-11-02 14:30:00,81.99,82.04,81.86,81.9,7250.0,81.99,82.04,81.86,81.9,7250.0
2015-11-02 14:35:00,81.96,81.96,81.72,81.95,8070.0,81.96,81.96,81.72,81.95,8070.0
2015-11-02 14:40:00,81.97,82.08,81.84,82.04,6929.0,81.97,82.08,81.84,82.04,6929.0
2015-11-02 14:45:00,82.02,82.24,81.86,82.01,12284.0,82.02,82.24,81.86,82.01,12284.0
2015-11-02 14:50:00,81.98,82.11,81.95,82.0,7475.0,81.98,82.11,81.95,82.0,7475.0
2015-11-02 14:55:00,82.02,82.11,81.96,82.03,7797.0,82.02,82.11,81.96,82.03,7797.0
2015-11-02 15:00:00,82.08,82.12,82.05,82.12,2401.0,82.08,82.12,82.05,82.12,2401.0
2015-11-02 15:05:00,82.17,82.18,82.01,82.01,5404.0,82.17,82.18,82.01,82.01,5404.0
2015-11-02 15:10:00,82.07,82.07,81.96,82.04,2500.0,82.07,82.07,81.96,82.04,2500.0
2015-11-02 15:15:00,82.03,82.03,81.93,82.02,6334.0,82.03,82.03,81.93,82.02,6334.0
2015-11-02 15:20:00,82.07,82.07,81.98,82.05,6398.0,82.07,82.07,81.98,82.05,6398.0
2015-11-02 15:25:00,82.05,82.15,82.01,82.11,2919.0,82.05,82.15,82.01,82.11,2919.0
2015-11-02 15:30:00,82.13,82.13,82.05,82.1,6300.0,82.13,82.13,82.05,82.1,6300.0
2015-11-02 15:35:00,82.1,82.11,82.01,82.01,3471.0,82.1,82.11,82.01,82.01,3471.0
2015-11-02 15:40:00,82.01,82.1,82.01,82.09,6200.0,82.01,82.1,82.01,82.09,6200.0
2015-11-02 15:45:00,82.1,82.1,81.95,82.03,11800.0,82.1,82.1,81.95,82.03,11800.0
2015-11-02 15:50:00,82.03,82.13,82.0,82.02,11672.0,82.03,82.13,82.0,82.02,11672.0
2015-11-02 15:55:00,82.03,82.07,81.96,82.02,37560.0,82.03,82.07,81.96,82.02,37560.0
2015-11-03 09:30:00,82.0,82.0,81.66,81.75,7688.0,82.0,82.0,81.66,81.75,7688.0
2015-11-03 09:35:00,81.87,82.13,81.68,81.89,17313.0,81.87,82.13,81.68,81.89,17313.0
2015-11-03 09:40:00,82.09,82.17,81.67,81.67,10099.0,82.09,82.17,81.67,81.67,10099.0
2015-11-03 09:45:00,81.72,81.95,81.5,81.58,10873.0,81.72,81.95,81.5,81.58,10873.0
2015-11-03 09:50:00,81.58,81.94,81.18,81.94,30150.0,81.58,81.94,81.18,81.94,30150.0
2015-11-03 09:55:00,82.0,82.03,81.56,82.03,51988.0,82.0,82.03,81.56,82.03,51988.0
2015-11-03 10:00:00,81.98,82.16,81.92,82.01,16135.0,81.98,82.16,81.92,82.01,16135.0
2015-11-03 10:05:00,82.02,82.22,81.98,82.01,5350.0,82.02,82.22,81.98,82.01,5350.0
2015-11-03 10:10:00,81.9,82.12,81.85,81.87,20296.0,81.9,82.12,81.85,81.87,20296.0
2015-11-03 10:15:00,81.87,82.09,81.87,82.01,12857.0,81.87,82.09,81.87,82.01,12857.0
2015-11-03 10:20:00,82.03,82.09,81.85,81.99,28925.0,82.03,82.09,81.85,81.99,28925.0
2015-11-03 10:25:00,82.0,82.23,81.99,82.1,2401.0,82.0,82.23,81.99,82.1,2401.0
2015-11-03 10:30:00,82.07,82.22,82.0,82.22,6303.0,82.07,82.22,82.0,82.22,6303.0
2015-11-03 10:35:00,82.14,82.25,82.12,82.25,19342.0,82.14,82.25,82.12,82.25,19342.0
2015-11-03 10:40:00,82.26,82.3,82.22,82.25,3847.0,82.26,82.3,82.22,82.25,3847.0
2015-11-03 10:45:00,82.26,82.32,82.19,82.32,5104.0,82.26,82.32,82.19,82.32,5104.0
2015-11-03 10:50:00,82.35,82.49,82.28,82.31,10129.0,82.35,82.49,82.28,82.31,10129.0
2015-11-03 10:55:00,82.25,82.36,82.16,82.25,10300.0,82.25,82.36,82.16,82.25,10300.0
2015-11-03 11:00:00,82.2,82.34,82.15,82.22,9000.0,82.2,82.34,82.15,82.22,9000.0
2015-11-03 11:05:00,82.25,82.41,82.24,82.31,4843.0,82.25,82.41,82.24,82.31,4843.0
2015-11-03 11:10:00,82.27,82.39,82.14,82.39,10952.0,82.27,82.39,82.14,82.39,10952.0
2015-11-03 11:15:00,82.39,82.41,82.36,82.37,1100.0,82.39,82.41,82.36,82.37,1100.0
2015-11-03 11:20:00,82.32,82.39,82.2,82.21,4092.0,82.32,82.39,82.2,82.21,4092.0
2015-11-03 11:25:00,82.21,82.28,82.16,82.25,10243.0,82.21,82.28,82.16,82.25,10243.0
2015-11-03 11:30:00,82.23,82.26,82.18,82.24,2182.0,82.23,82.26,82.18,82.24,2182.0
2015-11-03 11:35:00,82.29,82.55,82.29,82.44,14222.0,82.29,82.55,82.29,82.44,14222.0
2015-11-03 11:40:00,82.4,82.45,82.3,82.35,7679.0,82.4,82.45,82.3,82.35,7679.0
2015-11-03 11:45:00,82.31,82.32,82.21,82.31,7080.0,82.31,82.32,82.21,82.31,7080.0
2015-11-03 11:50:00,82.37,82.46,82.37,82.41,4440.0,82.37,82.46,82.37,82.41,4440.0
2015-11-03 11:55:00,82.46,82.52,82.33,82.52,20400.0,82.46,82.52,82.33,82.52,20400.0
2015-11-03 12:00:00,82.48,82.69,82.42,82.69,14048.0,82.48,82.69,82.42,82.69,14048.0
2015-11-03 12:05:00,82.72,82.9,82.61,82.67,23256.0,82.72,82.9,82.61,82.67,23256.0
2015-11-03 12:10:00,82.65,82.87,82.65,82.85,23970.0,82.65,82.87,82.65,82.85,23970.0
2015-11-03 12:15:00,82.83,83.0,82.78,82.9,27537.0,82.83,83.0,82.78,82.9,27537.0
2015-11-03 12:20:00,82.92,83.14,82.87,83.14,34525.0,82.92,83.14,82.87,83.14,34525.0
2015-11-03 12:25:00,83.14,83.35,82.98,83.3,45698.0,83.14,83.35,82.98,83.3,45698.0
2015-11-03 12:30:00,83.31,83.68,83.24,83.58,60222.0,83.31,83.68,83.24,83.58,60222.0
2015-11-03 12:35:00,83.54,83.62,83.07,83.07,36622.0,83.54,83.62,83.07,83.07,36622.0
2015-11-03 12:40:00,83.09,83.33,83.05,83.2,14586.0,83.09,83.33,83.05,83.2,14586.0
2015-11-03 12:45:00,83.18,83.22,83.04,83.16,4200.0,83.18,83.22,83.04,83.16,4200.0
2015-11-03 12:50:00,83.17,83.22,82.95,83.0,35746.0,83.17,83.22,82.95,83.0,35746.0
2015-11-03 12:55:00,82.98,82.98,82.8,82.84,9165.0,82.98,82.98,82.8,82.84,9165.0
2015-11-03 13:00:00,82.83,82.89,82.74,82.87,9973.0,82.83,82.89,82.74,82.87,9973.0
2015-11-03 13:05:00,82.9,82.99,82.84,82.87,6821.0,82.9,82.99,82.84,82.87,6821.0
2015-11-03 13:10:00,82.89,82.99,82.84,82.96,4177.0,82.89,82.99,82.84,82.96,4177.0
2015-11-03 13:15:00,82.97,82.97,82.83,82.9,13524.0,82.97,82.97,82.83,82.9,13524.0
2015-11-03 13:20:00,82.93,82.93,82.84,82.89,1500.0,82.93,82.93,82.84,82.89,1500.0
2015-11-03 13:25:00,82.87,82.87,82.81,82.83,5679.0,82.87,82.87,82.81,82.83,5679.0
2015-11-03 13:30:00,82.81,82.9,82.81,82.86,4498.0,82.81,82.9,82.81,82.86,4498.0
2015-11-03 13:35:00,82.84,83.02,82.84,83.01,2350.0,82.84,83.02,82.84,83.01,2350.0
2015-11-03 13:40:00,83.05,83.22,83.04,83.22,6967.0,83.05,83.22,83.04,83.22,6967.0
2015-11-03 13:45:00,83.24,83.47,83.23,83.36,40047.0,83.24,83.47,83.23,83.36,40047.0
2015-11-03 13:50:00,83.33,83.4,83.21,83.34,7075.0,83.33,83.4,83.21,83.34,7075.0
2015-11-03 13:55:00,83.34,83.34,83.18,83.25,2225.0,83.34,83.34,83.18,83.25,2225.0
2015-11-03 14:00:00,83.24,83.3,83.21,83.21,3700.0,83.24,83.3,83.21,83.21,3700.0
2015-11-03 14:05:00,83.21,83.38,83.18,83.3,4250.0,83.21,83.38,83.18,83.3,4250.0
2015-11-03 14:10:00,83.27,83.37,83.26,83.37,1770.0,83.27,83.37,83.26,83.37,1770.0
2015-11-03 14:15:00,83.36,83.4,82.98,82.98,19215.0,83.36,83.4,82.98,82.98,19215.0
2015-11-03 14:20:00,82.97,83.03,82.89,82.97,7094.0,82.97,83.03,82.89,82.97,7094.0
2015-11-03 14:25:00,83.01,83.24,82.94,83.23,8405.0,83.01,83.24,82.94,83.23,8405.0
2015-11-03 14:30:00,83.24,83.24,83.07,83.13,4811.0,83.24,83.24,83.07,83.13,4811.0
2015-11-03 14:35:00,83.05,83.07,82.94,83.04,6791.0,83.05,83.07,82.94,83.04,6791.0
2015-11-03 14:40:00,83.13,83.26,83.0,83.03,5911.0,83.13,83.26,83.0,83.03,5911.0
2015-11-03 14:45:00,83.04,83.15,82.99,83.03,6750.0,83.04,83.15,82.99,83.03,6750.0
2015-11-03 14:50:00,83.07,83.23,83.07,83.16,6905.0,83.07,83.23,83.07,83.16,6905.0
2015-11-03 14:55:00,83.16,83.25,83.13,83.24,5280.0,83.16,83.25,83.13,83.24,5280.0
2015-11-03 15:00:00,83.2,83.2,82.84,82.87,23994.0,83.2,83.2,82.84,82.87,23994.0
2015-11-03 15:05:00,82.91,82.97,82.83,82.84,8057.0,82.91,82.97,82.83,82.84,8057.0
2015-11-03 15:10:00,82.87,82.91,82.84,82.88,6433.0,82.87,82.91,82.84,82.88,6433.0
2015-11-03 15:15:00,82.9,82.9,82.77,82.9,8024.0,82.9,82.9,82.77,82.9,8024.0
2015-11-03 15:20:00,82.86,82.86,82.68,82.68,5886.0,82.86,82.86,82.68,82.68,5886.0
2015-11-03 15:25:00,82.73,82.76,82.6,82.63,13000.0,82.73,82.76,82.6,82.63,13000.0
2015-11-03 15:30:00,82.64,82.75,82.6,82.65,10887.0,82.64,82.75,82.6,82.65,10887.0
2015-11-03 15:35:00,82.64,82.71,82.55,82.57,9058.0,82.64,82.71,82.55,82.57,9058.0
2015-11-03 15:40:00,82.58,82.59,82.4,82.41,10125.0,82.58,82.59,82.4,82.41,10125.0
2015-11-03 15:45:00,82.42,82.65,82.42,82.63,14393.0,82.42,82.65,82.42,82.63,14393.0
2015-11-03 15:50:00,82.63,82.69,82.52,82.54,18473.0,82.63,82.69,82.52,82.54,18473.0
2015-11-03 15:55:00,82.54,82.6,82.39,82.52,54644.0,82.54,82.6,82.39,82.52,54644.0
2015-11-04 09:30:00,82.67,84.3,82.41,84.26,41600.0,82.67,84.3,82.41,84.26,41600.0
2015-11-04 09:35:00,84.26,84.4,83.53,83.53,34535.0,84.26,84.4,83.53,83.53,34535.0
2015-11-04 09:40:00,83.56,83.76,83.44,83.68,37621.0,83.56,83.76,83.44,83.68,37621.0
2015-11-04 09:45:00,83.69,83.69,83.03,83.05,11555.0,83.69,83.69,83.03,83.05,11555.0
2015-11-04 09:50:00,82.97,83.3,82.76,83.12,10212.0,82.97,83.3,82.76,83.12,10212.0
2015-11-04 09:55:00,83.05,83.36,83.02,83.31,9782.0,83.05,83.36,83.02,83.31,9782.0
2015-11-04 10:00:00,83.28,83.32,83.13,83.24,14252.0,83.28,83.32,83.13,83.24,14252.0
2015-11-04 10:05:00,83.32,83.36,83.13,83.28,20613.0,83.32,83.36,83.13,83.28,20613.0
2015-11-04 10:10:00,83.28,83.29,83.07,83.21,16532.0,83.28,83.29,83.07,83.21,16532.0
2015-11-04 10:15:00,83.24,83.36,83.17,83.28,24043.0,83.24,83.36,83.17,83.28,24043.0
2015-11-04 10:20:00,83.28,83.33,83.21,83.23,20970.0,83.28,83.33,83.21,83.23,20970.0
2015-11-04 10:25:00,83.25,83.28,82.96,82.98,21821.0,83.25,83.28,82.96,82.98,21821.0
2015-11-04 10:30:00,83.0,83.18,82.91,83.09,12858.0,83.0,83.18,82.91,83.09,12858.0
2015-11-04 10:35:00,83.15,83.16,82.93,82.96,14013.0,83.15,83.16,82.93,82.96,14013.0
2015-11-04 10:40:00,82.97,82.97,82.76,82.84,4333.0,82.97,82.97,82.76,82.84,4333.0
2015-11-04 10:45:00,82.84,82.93,82.73,82.93,8130.0,82.84,82.93,82.73,82.93,8130.0
2015-11-04 10:50:00,82.96,82.96,82.76,82.76,6776.0,82.96,82.96,82.76,82.76,6776.0
2015-11-04 10:55:00,82.7,82.7,82.37,82.45,13900.0,82.7,82.7,82.37,82.45,13900.0
2015-11-04 11:00:00,82.38,82.43,82.26,82.4,8950.0,82.38,82.43,82.26,82.4,8950.0
2015-11-04 11:05:00,82.36,82.47,82.16,82.26,14959.0,82.36,82.47,82.16,82.26,14959.0
2015-11-04 11:10:00,82.23,82.91,82.23,82.74,22778.0,82.23,82.91,82.23,82.74,22778.0
2015-11-04 11:15:00,82.72,82.94,82.65,82.88,11648.0,82.72,82.94,82.65,82.88,11648.0
2015-11-04 11:20:00,82.96,83.18,82.9,83.06,10050.0,82.96,83.18,82.9,83.06,10050.0
2015-11-04 11:25:00,83.06,83.06,82.9,82.93,5252.0,83.06,83.06,82.9,82.93,5252.0
2015-11-04 11:30:00,82.94,83.14,82.87,82.87,7513.0,82.94,83.14,82.87,82.87,7513.0
2015-11-04 11:35:00,82.94,83.07,82.79,82.98,6759.0,82.94,83.07,82.79,82.98,6759.0
2015-11-04 11:40:00,82.95,83.02,82.72,82.77,5553.0,82.95,83.02,82.72,82.77,5553.0
2015-11-04 11:45:00,82.76,83.02,82.76,82.94,15219.0,82.76,83.02,82.76,82.94,15219.0
2015-11-04 11:50:00,82.9,83.0,82.79,82.96,15202.0,82.9,83.0,82.79,82.96,15202.0
2015-11-04 11:55:00,82.89,82.94,82.75,82.76,9076.0,82.89,82.94,82.75,82.76,9076.0
2015-11-04 12:00:00,82.77,82.85,82.73,82.85,6100.0,82.77,82.85,82.73,82.85,6100.0
2015-11-04 12:05:00,82.88,82.96,82.82,82.88,13100.0,82.88,82.96,82.82,82.88,13100.0
2015-11-04 12:10:00,82.84,82.95,82.81,82.95,5672.0,82.84,82.95,82.81,82.95,5672.0
2015-11-04 12:15:00,82.95,82.96,82.78,82.83,5730.0,82.95,82.96,82.78,82.83,5730.0
2015-11-04 12:20:00,82.83,82.99,82.83,82.99,3781.0,82.83,82.99,82.83,82.99,3781.0
2015-11-04 12:25:00,82.99,83.0,82.95,83.0,3200.0,82.99,83.0,82.95,83.0,3200.0
2015-11-04 12:30:00,83.0,83.08,82.92,82.92,7900.0,83.0,83.08,82.92,82.92,7900.0
2015-11-04 12:35:00,82.92,83.0,82.89,82.98,9003.0,82.92,83.0,82.89,82.98,9003.0
2015-11-04 12:40:00,82.95,83.1,82.95,83.1,5391.0,82.95,83.1,82.95,83.1,5391.0
2015-11-04 12:45:00,83.12,83.19,83.03,83.05,6197.0,83.12,83.19,83.03,83.05,6197.0
2015-11-04 12:50:00,83.04,83.07,82.93,83.07,4237.0,83.04,83.07,82.93,83.07,4237.0
2015-11-04 12:55:00,83.02,83.21,83.02,83.21,7353.0,83.02,83.21,83.02,83.21,7353.0
2015-11-04 13:00:00,83.23,83.26,82.89,82.89,5419.0,83.23,83.26,82.89,82.89,5419.0
2015-11-04 13:05:00,82.86,83.01,82.85,82.92,13780.0,82.86,83.01,82.85,82.92,13780.0
2015-11-04 13:10:00,82.88,83.01,82.88,82.94,13233.0,82.88,83.01,82.88,82.94,13233.0
2015-11-04 13:15:00,82.94,82.95,82.83,82.89,18900.0,82.94,82.95,82.83,82.89,18900.0
2015-11-04 13:20:00,82.9,82.94,82.84,82.92,13581.0,82.9,82.94,82.84,82.92,13581.0
2015-11-04 13:25:00,82.94,82.95,82.85,82.92,17012.0,82.94,82.95,82.85,82.92,17012.0
2015-11-04 13:30:00,82.92,82.94,82.75,82.87,34495.0,82.92,82.94,82.75,82.87,34495.0
2015-11-04 13:35:00,82.9,82.95,82.83,82.87,15270.0,82.9,82.95,82.83,82.87,15270.0
2015-11-04 13:40:00,82.83,82.96,82.8,82.86,28142.0,82.83,82.96,82.8,82.86,28142.0
2015-11-04 13:45:00,82.86,82.87,82.74,82.81,10634.0,82.86,82.87,82.74,82.81,10634.0
2015-11-04 13:50:00,82.85,82.96,82.8,82.9,19812.0,82.85,82.96,82.8,82.9,19812.0
2015-11-04 13:55:00,82.88,83.08,82.85,83.08,16903.0,82.88,83.08,82.85,83.08,16903.0
2015-11-04 14:00:00,83.12,83.19,83.06,83.15,21000.0,83.12,83.19,83.06,83.15,21000.0
2015-11-04 14:05:00,83.17,83.2,83.07,83.14,14737.0,83.17,83.2,83.07,83.14,14737.0
2015-11-04 14:10:00,83.2,83.24,83.13,83.14,9670.0,83.2,83.24,83.13,83.14,9670.0
2015-11-04 14:15:00,83.15,83.2,83.07,83.11,55160.0,83.15,83.2,83.07,83.11,55160.0
2015-11-04 14:20:00,83.13,83.25,83.09,83.24,22801.0,83.13,83.25,83.09,83.24,22801.0
2015-11-04 14:25:00,83.24,83.28,83.21,83.26,11128.0,83.24,83.28,83.21,83.26,11128.0
2015-11-04 14:30:00,83.26,83.28,83.15,83.22,13258.0,83.26,83.28,83.15,83.22,13258.0
2015-11-04 14:35:00,83.21,83.3,83.17,83.23,7609.0,83.21,83.3,83.17,83.23,7609.0
2015-11-04 14:40:00,83.17,83.26,83.04,83.26,47993.0,83.17,83.26,83.04,83.26,47993.0
2015-11-04 14:45:00,83.26,83.52,83.25,83.44,39872.0,83.26,83.52,83.25,83.44,39872.0
2015-11-04 14:50:00,83.45,83.45,83.27,83.29,9069.0,83.45,83.45,83.27,83.29,9069.0
2015-11-04 14:55:00,83.29,83.46,83.29,83.42,15754.0,83.29,83.46,83.29,83.42,15754.0
2015-11-04 15:00:00,83.41,83.43,83.14,83.16,10529.0,83.41,83.43,83.14,83.16,10529.0
2015-11-04 15:05:00,83.16,83.4,83.16,83.27,13816.0,83.16,83.4,83.16,83.27,13816.0
2015-11-04 15:10:00,83.28,83.4,83.24,83.37,33100.0,83.28,83.4,83.24,83.37,33100.0
2015-11-04 15:15:00,83.36,83.5,83.33,83.45,20756.0,83.36,83.5,83.33,83.45,20756.0
2015-11-04 15:20:00,83.48,83.54,83.31,83.31,17995.0,83.48,83.54,83.31,83.31,17995.0
2015-11-04 15:25:00,83.32,83.5,83.32,83.48,20788.0,83.32,83.5,83.32,83.48,20788.0
2015-11-04 15:30:00,83.52,83.64,83.51,83.63,30297.0,83.52,83.64,83.51,83.63,30297.0
2015-11-04 15:35:00,83.63,83.76,83.61,83.75,34922.0,83.63,83.76,83.61,83.75,34922.0
2015-11-04 15:40:00,83.76,83.87,83.58,83.66,26708.0,83.76,83.87,83.58,83.66,26708.0
2015-11-04 15:45:00,83.65,83.74,83.53,83.58,32429.0,83.65,83.74,83.53,83.58,32429.0
2015-11-04 15:50:00,83.58,83.78,83.58,83.73,49367.0,83.58,83.78,83.58,83.73,49367.0
2015-11-04 15:55:00,83.73,83.89,83.73,83.83,64271.0,83.73,83.89,83.73,83.83,64271.0
2015-11-05 09:30:00,83.23,83.23,82.79,83.18,1500.0,83.23,83.23,82.79,83.18,1500.0
2015-11-05 09:35:00,83.09,83.28,82.86,82.99,34571.0,83.09,83.28,82.86,82.99,34571.0
2015-11-05 09:40:00,82.99,83.71,82.99,83.7,10890.0,82.99,83.71,82.99,83.7,10890.0
2015-11-05 09:45:00,83.6,84.39,83.5,84.28,50169.0,83.6,84.39,83.5,84.28,50169.0
2015-11-05 09:50:00,84.19,84.24,83.93,84.03,9526.0,84.19,84.24,83.93,84.03,9526.0
2015-11-05 09:55:00,83.97,84.45,83.97,84.45,13524.0,83.97,84.45,83.97,84.45,13524.0
2015-11-05 10:00:00,84.42,84.49,84.08,84.08,15066.0,84.42,84.49,84.08,84.08,15066.0
2015-11-05 10:05:00,84.08,84.08,83.75,83.86,12020.0,84.08,84.08,83.75,83.86,12020.0
2015-11-05 10:10:00,83.88,83.95,83.62,83.76,19520.0,83.88,83.95,83.62,83.76,19520.0
2015-11-05 10:15:00,83.79,83.99,83.74,83.9,19060.0,83.79,83.99,83.74,83.9,19060.0
2015-11-05 10:20:00,83.9,84.1,83.74,83.96,23347.0,83.9,84.1,83.74,83.96,23347.0
2015-11-05 10:25:00,83.98,84.06,83.8,83.92,6694.0,83.98,84.06,83.8,83.92,6694.0
2015-11-05 10:30:00,83.99,83.99,83.73,83.81,23090.0,83.99,83.99,83.73,83.81,23090.0
2015-11-05 10:35:00,83.81,83.99,83.78,83.87,5594.0,83.81,83.99,83.78,83.87,5594.0
2015-11-05 10:40:00,83.84,83.94,83.7,83.78,13831.0,83.84,83.94,83.7,83.78,13831.0
2015-11-05 10:45:00,83.74,83.98,83.64,83.98,54650.0,83.74,83.98,83.64,83.98,54650.0
2015-11-05 10:50:00,83.87,83.92,83.62,83.85,33813.0,83.87,83.92,83.62,83.85,33813.0
2015-11-05 10:55:00,83.78,83.82,83.63,83.81,8900.0,83.78,83.82,83.63,83.81,8900.0
2015-11-05 11:00:00,83.82,83.84,83.64,83.78,14437.0,83.82,83.84,83.64,83.78,14437.0
2015-11-05 11:05:00,83.74,83.81,83.63,83.78,8401.0,83.74,83.81,83.63,83.78,8401.0
2015-11-05 11:10:00,83.77,83.79,83.66,83.66,7005.0,83.77,83.79,83.66,83.66,7005.0
2015-11-05 11:15:00,83.71,83.74,83.55,83.59,6455.0,83.71,83.74,83.55,83.59,6455.0
2015-11-05 11:20:00,83.64,83.76,83.61,83.69,6785.0,83.64,83.76,83.61,83.69,6785.0
2015-11-05 11:25:00,83.71,83.98,83.71,83.88,7086.0,83.71,83.98,83.71,83.88,7086.0
2015-11-05 11:30:00,83.95,83.96,83.65,83.76,4878.0,83.95,83.96,83.65,83.76,4878.0
2015-11-05 11:35:00,83.76,83.8,83.62,83.64,2945.0,83.76,83.8,83.62,83.64,2945.0
2015-11-05 11:40:00,83.64,83.7,83.59,83.63,6181.0,83.64,83.7,83.59,83.63,6181.0
2015-11-05 11:45:00,83.69,83.8,83.65,83.76,15026.0,83.69,83.8,83.65,83.76,15026.0
2015-11-05 11:50:00,83.73,83.91,83.73,83.82,6820.0,83.73,83.91,83.73,83.82,6820.0
2015-11-05 11:55:00,83.78,83.93,83.71,83.92,6766.0,83.78,83.93,83.71,83.92,6766.0
2015-11-05 12:00:00,83.87,83.92,83.76,83.81,5691.0,83.87,83.92,83.76,83.81,5691.0
2015-11-05 12:05:00,83.77,83.86,83.7,83.83,6298.0,83.77,83.86,83.7,83.83,6298.0
2015-11-05 12:10:00,83.76,83.85,83.7,83.82,7574.0,83.76,83.85,83.7,83.82,7574.0
2015-11-05 12:15:00,83.84,83.89,83.72,83.79,3633.0,83.84,83.89,83.72,83.79,3633.0
2015-11-05 12:20:00,83.72,83.94,83.72,83.9,4900.0,83.72,83.94,83.72,83.9,4900.0
2015-11-05 12:25:00,83.85,83.95,83.79,83.93,10416.0,83.85,83.95,83.79,83.93,10416.0
2015-11-05 12:30:00,83.9,83.9,83.74,83.89,5940.0,83.9,83.9,83.74,83.89,5940.0
2015-11-05 12:35:00,83.85,83.89,83.81,83.89,8948.0,83.85,83.89,83.81,83.89,8948.0
2015-11-05 12:40:00,83.9,83.97,83.82,83.85,9629.0,83.9,83.97,83.82,83.85,9629.0
2015-11-05 12:45:00,83.88,83.99,83.82,83.91,5210.0,83.88,83.99,83.82,83.91,5210.0
2015-11-05 12:50:00,83.9,83.96,83.8,83.96,12722.0,83.9,83.96,83.8,83.96,12722.0
2015-11-05 12:55:00,83.98,84.07,83.9,84.07,7419.0,83.98,84.07,83.9,84.07,7419.0
2015-11-05 13:00:00,84.08,84.14,83.85,83.89,5740.0,84.08,84.14,83.85,83.89,5740.0
2015-11-05 13:05:00,83.85,83.99,83.82,83.96,6508.0,83.85,83.99,83.82,83.96,6508.0
2015-11-05 13:10:00,83.93,84.05,83.93,83.96,5764.0,83.93,84.05,83.93,83.96,5764.0
2015-11-05 13:15:00,83.95,84.08,83.95,84.05,12642.0,83.95,84.08,83.95,84.05,12642.0
2015-11-05 13:20:00,84.05,84.09,83.99,84.06,17100.0,84.05,84.09,83.99,84.06,17100.0
2015-11-05 13:25:00,84.05,84.09,83.94,83.96,11500.0,84.05,84.09,83.94,83.96,11500.0
2015-11-05 13:30:00,84.0,84.09,84.0,84.07,4834.0,84.0,84.09,84.0,84.07,4834.0
2015-11-05 13:35:00,84.09,84.31,84.08,84.25,32546.0,84.09,84.31,84.08,84.25,32546.0
2015-11-05 13:40:00,84.22,84.31,84.14,84.22,5582.0,84.22,84.31,84.14,84.22,5582.0
2015-11-05 13:45:00,84.14,84.24,84.12,84.14,3805.0,84.14,84.24,84.12,84.14,3805.0
2015-11-05 13:50:00,84.14,84.28,84.11,84.27,5200.0,84.14,84.28,84.11,84.27,5200.0
2015-11-05 13:55:00,84.25,84.3,84.19,84.28,6145.0,84.25,84.3,84.19,84.28,6145.0
2015-11-05 14:00:00,84.28,84.39,84.28,84.31,7342.0,84.28,84.39,84.28,84.31,7342.0
2015-11-05 14:05:00,84.3,84.31,84.23,84.23,7075.0,84.3,84.31,84.23,84.23,7075.0
2015-11-05 14:10:00,84.23,84.24,84.05,84.08,7096.0,84.23,84.24,84.05,84.08,7096.0
2015-11-05 14:15:00,84.05,84.12,83.98,84.12,10879.0,84.05,84.12,83.98,84.12,10879.0
2015-11-05 14:20:00,84.07,84.18,84.0,84.09,14370.0,84.07,84.18,84.0,84.09,14370.0
2015-11-05 14:25:00,84.08,84.09,83.87,83.95,12465.0,84.08,84.09,83.87,83.95,12465.0
2015-11-05 14:30:00,83.91,83.96,83.74,83.93,10251.0,83.91,83.96,83.74,83.93,10251.0
2015-11-05 14:35:00,83.92,83.97,83.66,83.66,7151.0,83.92,83.97,83.66,83.66,7151.0
2015-11-05 14:40:00,83.73,83.99,83.67,83.67,21558.0,83.73,83.99,83.67,83.67,21558.0
2015-11-05 14:45:00,83.67,83.75,83.66,83.74,7672.0,83.67,83.75,83.66,83.74,7672.0
2015-11-05 14:50:00,83.75,83.82,83.72,83.75,4573.0,83.75,83.82,83.72,83.75,4573.0
2015-11-05 14:55:00,83.72,83.8,83.68,83.8,3934.0,83.72,83.8,83.68,83.8,3934.0
2015-11-05 15:00:00,83.8,83.8,83.71,83.75,5994.0,83.8,83.8,83.71,83.75,5994.0
2015-11-05 15:05:00,83.75,83.91,83.73,83.88,10325.0,83.75,83.91,83.73,83.88,10325.0
2015-11-05 15:10:00,83.9,83.97,83.79,83.85,10200.0,83.9,83.97,83.79,83.85,10200.0
2015-11-05 15:15:00,83.88,84.06,83.87,84.0,12997.0,83.88,84.06,83.87,84.0,12997.0
2015-11-05 15:20:00,83.99,84.0,83.89,83.94,9971.0,83.99,84.0,83.89,83.94,9971.0
2015-11-05 15:25:00,83.92,84.1,83.85,84.1,12193.0,83.92,84.1,83.85,84.1,12193.0
2015-11-05 15:30:00,84.03,84.18,83.95,84.16,16945.0,84.03,84.18,83.95,84.16,16945.0
2015-11-05 15:35:00,84.15,84.15,83.99,84.09,10529.0,84.15,84.15,83.99,84.09,10529.0
2015-11-05 15:40:00,84.1,84.21,84.03,84.1,26407.0,84.1,84.21,84.03,84.1,26407.0
2015-11-05 15:45:00,84.09,84.1,83.69,83.79,41432.0,84.09,84.1,83.69,83.79,41432.0
2015-11-05 15:50:00,83.81,84.07,83.77,83.92,68827.0,83.81,84.07,83.77,83.92,68827.0
2015-11-05 15:55:00,83.92,84.01,83.85,83.94,72712.0,83.92,84.01,83.85,83.94,72712.0
2015-11-06 09:30:00,84.12,84.97,84.0,84.51,33400.0,84.12,84.97,84.0,84.51,33400.0
2015-11-06 09:35:00,84.69,84.96,84.6,84.96,10289.0,84.69,84.96,84.6,84.96,10289.0
2015-11-06 09:40:00,84.81,85.79,84.81,85.71,108317.0,84.81,85.79,84.81,85.71,108317.0
2015-11-06 09:45:00,85.52,85.88,85.32,85.36,44461.0,85.52,85.88,85.32,85.36,44461.0
2015-11-06 09:50:00,85.42,85.42,84.96,85.13,22959.0,85.42,85.42,84.96,85.13,22959.0
2015-11-06 09:55:00,85.01,85.43,84.97,85.25,10726.0,85.01,85.43,84.97,85.25,10726.0
2015-11-06 10:00:00,85.24,85.26,84.94,85.03,18604.0,85.24,85.26,84.94,85.03,18604.0
2015-11-06 10:05:00,84.9,85.14,84.82,85.13,24897.0,84.9,85.14,84.82,85.13,24897.0
2015-11-06 10:10:00,85.05,85.19,84.87,85.13,15167.0,85.05,85.19,84.87,85.13,15167.0
2015-11-06 10:15:00,85.1,85.19,84.78,84.99,7885.0,85.1,85.19,84.78,84.99,7885.0
2015-11-06 10:20:00,85.08,85.08,84.84,84.91,18047.0,85.08,85.08,84.84,84.91,18047.0
2015-11-06 10:25:00,84.86,85.09,84.81,85.0,9087.0,84.86,85.09,84.81,85.0,9087.0
2015-11-06 10:30:00,84.96,85.25,84.91,85.25,10515.0,84.96,85.25,84.91,85.25,10515.0
2015-11-06 10:35:00,85.11,85.29,85.1,85.2,7223.0,85.11,85.29,85.1,85.2,7223.0
2015-11-06 10:40:00,85.13,85.45,85.13,85.3,12902.0,85.13,85.45,85.13,85.3,12902.0
2015-11-06 10:45:00,85.31,85.45,85.3,85.37,5130.0,85.31,85.45,85.3,85.37,5130.0
2015-11-06 10:50:00,85.37,85.44,85.26,85.31,11478.0,85.37,85.44,85.26,85.31,11478.0
2015-11-06 10:55:00,85.31,85.33,85.06,85.33,12550.0,85.31,85.33,85.06,85.33,12550.0
2015-11-06 11:00:00,85.26,85.28,85.22,85.22,3027.0,85.26,85.28,85.22,85.22,3027.0
2015-11-06 11:05:00,85.27,85.66,85.25,85.5,26771.0,85.27,85.66,85.25,85.5,26771.0
2015-11-06 11:10:00,85.56,85.73,85.41,85.69,20485.0,85.56,85.73,85.41,85.69,20485.0
2015-11-06 11:15:00,85.71,85.79,85.48,85.72,21636.0,85.71,85.79,85.48,85.72,21636.0
2015-11-06 11:20:00,85.71,85.77,85.49,85.55,18523.0,85.71,85.77,85.49,85.55,18523.0
2015-11-06 11:25:00,85.51,85.51,85.08,85.24,12650.0,85.51,85.51,85.08,85.24,12650.0
2015-11-06 11:30:00,85.22,85.26,85.05,85.14,9143.0,85.22,85.26,85.05,85.14,9143.0
2015-11-06 11:35:00,85.18,85.27,85.1,85.14,15277.0,85.18,85.27,85.1,85.14,15277.0
2015-11-06 11:40:00,85.13,85.41,85.13,85.32,18643.0,85.13,85.41,85.13,85.32,18643.0
2015-11-06 11:45:00,85.31,85.49,85.3,85.47,9086.0,85.31,85.49,85.3,85.47,9086.0
2015-11-06 11:50:00,85.47,85.67,85.33,85.64,8282.0,85.47,85.67,85.33,85.64,8282.0
2015-11-06 11:55:00,85.61,85.66,85.54,85.54,4077.0,85.61,85.66,85.54,85.54,4077.0
2015-11-06 12:00:00,85.55,85.55,85.27,85.3,6206.0,85.55,85.55,85.27,85.3,6206.0
2015-11-06 12:05:00,85.33,85.33,84.99,85.01,14390.0,85.33,85.33,84.99,85.01,14390.0
2015-11-06 12:10:00,85.04,85.19,84.97,85.05,25511.0,85.04,85.19,84.97,85.05,25511.0
2015-11-06 12:15:00,85.08,85.23,85.08,85.23,6965.0,85.08,85.23,85.08,85.23,6965.0
2015-11-06 12:20:00,85.22,85.26,84.94,85.01,11257.0,85.22,85.26,84.94,85.01,11257.0
2015-11-06 12:25:00,84.98,84.98,84.84,84.84,8345.0,84.98,84.98,84.84,84.84,8345.0
2015-11-06 12:30:00,84.84,84.87,84.79,84.85,8009.0,84.84,84.87,84.79,84.85,8009.0
2015-11-06 12:35:00,84.79,84.83,84.52,84.62,17579.0,84.79,84.83,84.52,84.62,17579.0
2015-11-06 12:40:00,84.64,84.81,84.63,84.76,2279.0,84.64,84.81,84.63,84.76,2279.0
2015-11-06 12:45:00,84.76,84.79,84.68,84.68,6700.0,84.76,84.79,84.68,84.68,6700.0
2015-11-06 12:50:00,84.68,84.97,84.68,84.93,3300.0,84.68,84.97,84.68,84.93,3300.0
2015-11-06 12:55:00,84.89,84.95,84.89,84.94,3706.0,84.89,84.95,84.89,84.94,3706.0
2015-11-06 13:00:00,84.94,85.13,84.94,85.13,5044.0,84.94,85.13,84.94,85.13,5044.0
2015-11-06 13:05:00,85.05,85.1,85.02,85.06,2856.0,85.05,85.1,85.02,85.06,2856.0
2015-11-06 13:10:00,85.02,85.08,85.0,85.01,4622.0,85.02,85.08,85.0,85.01,4622.0
2015-11-06 13:15:00,85.03,85.03,84.99,85.0,1800.0,85.03,85.03,84.99,85.0,1800.0
2015-11-06 13:20:00,85.05,85.13,85.02,85.03,3800.0,85.05,85.13,85.02,85.03,3800.0
2015-11-06 13:25:00,85.03,85.12,85.03,85.08,6981.0,85.03,85.12,85.03,85.08,6981.0
2015-11-06 13:30:00,85.06,85.09,85.0,85.0,2764.0,85.06,85.09,85.0,85.0,2764.0
2015-11-06 13:35:00,85.02,85.03,84.94,85.01,6000.0,85.02,85.03,84.94,85.01,6000.0
2015-11-06 13:40:00,85.05,85.1,84.98,84.98,2040.0,85.05,85.1,84.98,84.98,2040.0
2015-11-06 13:45:00,85.0,85.17,84.96,85.14,15706.0,85.0,85.17,84.96,85.14,15706.0
2015-11-06 13:50:00,85.24,85.45,85.24,85.41,4437.0,85.24,85.45,85.24,85.41,4437.0
2015-11-06 13:55:00,85.39,85.39,85.22,85.22,11456.0,85.39,85.39,85.22,85.22,11456.0
2015-11-06 14:00:00,85.26,85.42,85.23,85.42,13278.0,85.26,85.42,85.23,85.42,13278.0
2015-11-06 14:05:00,85.43,85.64,85.42,85.56,10987.0,85.43,85.64,85.42,85.56,10987.0
2015-11-06 14:10:00,85.56,85.58,85.34,85.34,5085.0,85.56,85.58,85.34,85.34,5085.0
2015-11-06 14:15:00,85.41,85.52,85.33,85.36,3536.0,85.41,85.52,85.33,85.36,3536.0
2015-11-06 14:20:00,85.35,85.37,85.25,85.25,5523.0,85.35,85.37,85.25,85.25,5523.0
2015-11-06 14:25:00,85.24,85.37,85.24,85.37,6921.0,85.24,85.37,85.24,85.37,6921.0
2015-11-06 14:30:00,85.39,85.42,85.3,85.36,20798.0,85.39,85.42,85.3,85.36,20798.0
2015-11-06 14:35:00,85.35,85.35,85.11,85.11,10000.0,85.35,85.35,85.11,85.11,10000.0
2015-11-06 14:40:00,85.13,85.19,85.1,85.18,6569.0,85.13,85.19,85.1,85.18,6569.0
2015-11-06 14:45:00,85.17,85.31,85.16,85.23,5891.0,85.17,85.31,85.16,85.23,5891.0
2015-11-06 14:50:00,85.23,85.27,85.15,85.23,7512.0,85.23,85.27,85.15,85.23,7512.0
2015-11-06 14:55:00,85.26,85.27,85.11,85.26,6883.0,85.26,85.27,85.11,85.26,6883.0
2015-11-06 15:00:00,85.25,85.36,85.22,85.34,9220.0,85.25,85.36,85.22,85.34,9220.0
2015-11-06 15:05:00,85.31,85.31,85.15,85.15,16035.0,85.31,85.31,85.15,85.15,16035.0
2015-11-06 15:10:00,85.16,85.23,85.11,85.2,26185.0,85.16,85.23,85.11,85.2,26185.0
2015-11-06 15:15:00,85.17,85.22,85.14,85.22,10750.0,85.17,85.22,85.14,85.22,10750.0
2015-11-06 15:20:00,85.22,85.27,85.18,85.19,7385.0,85.22,85.27,85.18,85.19,7385.0
2015-11-06 15:25:00,85.17,85.24,85.13,85.23,30070.0,85.17,85.24,85.13,85.23,30070.0
2015-11-06 15:30:00,85.22,85.45,85.22,85.41,12443.0,85.22,85.45,85.22,85.41,12443.0
2015-11-06 15:35:00,85.41,85.45,85.2,85.25,14549.0,85.41,85.45,85.2,85.25,14549.0
2015-11-06 15:40:00,85.25,85.27,85.14,85.18,20172.0,85.25,85.27,85.14,85.18,20172.0
2015-11-06 15:45:00,85.18,85.3,85.14,85.19,39164.0,85.18,85.3,85.14,85.19,39164.0
2015-11-06 15:50:00,85.21,85.28,85.15,85.17,26327.0,85.21,85.28,85.15,85.17,26327.0
2015-11-06 15:55:00,85.17,85.29,85.14,85.24,52186.0,85.17,85.29,85.14,85.24,52186.0
2015-11-09 09:30:00,85.0,85.2,84.38,85.07,84903.0,85.0,85.2,84.38,85.07,84903.0
2015-11-09 09:35:00,85.01,85.53,85.01,85.18,41007.0,85.01,85.53,85.01,85.18,41007.0
2015-11-09 09:40:00,85.24,85.3,85.12,85.27,15987.0,85.24,85.3,85.12,85.27,15987.0
2015-11-09 09:45:00,85.26,85.33,84.98,85.01,17969.0,85.26,85.33,84.98,85.01,17969.0
2015-11-09 09:50:00,84.95,85.06,84.85,85.01,13350.0,84.95,85.06,84.85,85.01,13350.0
2015-11-09 09:55:00,85.11,85.18,84.92,85.05,17924.0,85.11,85.18,84.92,85.05,17924.0
2015-11-09 10:00:00,85.04,85.16,84.9,85.1,20310.0,85.04,85.16,84.9,85.1,20310.0
2015-11-09 10:05:00,85.06,85.06,84.75,84.83,26011.0,85.06,85.06,84.75,84.83,26011.0
2015-11-09 10:10:00,84.89,85.0,84.74,84.99,13559.0,84.89,85.0,84.74,84.99,13559.0
2015-11-09 10:15:00,84.89,85.11,84.88,84.95,19863.0,84.89,85.11,84.88,84.95,19863.0
2015-11-09 10:20:00,84.95,84.97,84.7,84.71,8062.0,84.95,84.97,84.7,84.71,8062.0
2015-11-09 10:25:00,84.71,85.0,84.71,84.84,43693.0,84.71,85.0,84.71,84.84,43693.0
2015-11-09 10:30:00,84.84,84.89,84.72,84.83,29599.0,84.84,84.89,84.72,84.83,29599.0
2015-11-09 10:35:00,84.86,85.11,84.86,85.07,18479.0,84.86,85.11,84.86,85.07,18479.0
2015-11-09 10:40:00,85.01,85.14,84.97,85.08,10355.0,85.01,85.14,84.97,85.08,10355.0
2015-11-09 10:45:00,85.08,85.19,85.05,85.17,24300.0,85.08,85.19,85.05,85.17,24300.0
2015-11-09 10:50:00,85.15,85.17,85.01,85.16,30704.0,85.15,85.17,85.01,85.16,30704.0
2015-11-09 10:55:00,85.2,85.22,85.02,85.03,4340.0,85.2,85.22,85.02,85.03,4340.0
2015-11-09 11:00:00,85.06,85.07,84.77,84.98,8403.0,85.06,85.07,84.77,84.98,8403.0
2015-11-09 11:05:00,84.99,85.08,84.91,85.0,6178.0,84.99,85.08,84.91,85.0,6178.0
2015-11-09 11:10:00,85.0,85.09,84.83,84.83,14290.0,85.0,85.09,84.83,84.83,14290.0
2015-11-09 11:15:00,84.8,85.0,84.8,85.0,8768.0,84.8,85.0,84.8,85.0,8768.0
2015-11-09 11:20:00,84.95,85.0,84.9,84.97,3440.0,84.95,85.0,84.9,84.97,3440.0
2015-11-09 11:25:00,84.98,85.01,84.63,84.64,9850.0,84.98,85.01,84.63,84.64,9850.0
2015-11-09 11:30:00,84.64,84.76,84.6,84.69,5200.0,84.64,84.76,84.6,84.69,5200.0
2015-11-09 11:35:00,84.65,84.65,84.47,84.57,8673.0,84.65,84.65,84.47,84.57,8673.0
2015-11-09 11:40:00,84.63,84.69,84.43,84.43,5377.0,84.63,84.69,84.43,84.43,5377.0
2015-11-09 11:45:00,84.4,84.54,84.27,84.45,16016.0,84.4,84.54,84.27,84.45,16016.0
2015-11-09 11:50:00,84.42,84.46,84.28,84.37,6223.0,84.42,84.46,84.28,84.37,6223.0
2015-11-09 11:55:00,84.32,84.34,84.18,84.19,4747.0,84.32,84.34,84.18,84.19,4747.0
2015-11-09 12:00:00,84.16,84.29,84.07,84.21,9339.0,84.16,84.29,84.07,84.21,9339.0
2015-11-09 12:05:00,84.29,84.43,84.25,84.42,5241.0,84.29,84.43,84.25,84.42,5241.0
2015-11-09 12:10:00,84.48,84.48,84.37,84.41,2247.0,84.48,84.48,84.37,84.41,2247.0
2015-11-09 12:15:00,84.41,84.45,84.31,84.37,6385.0,84.41,84.45,84.31,84.37,6385.0
2015-11-09 12:20:00,84.37,84.54,84.35,84.54,4758.0,84.37,84.54,84.35,84.54,4758.0
2015-11-09 12:25:00,84.51,84.57,84.45,84.48,6045.0,84.51,84.57,84.45,84.48,6045.0
2015-11-09 12:30:00,84.52,84.69,84.46,84.67,18901.0,84.52,84.69,84.46,84.67,18901.0
2015-11-09 12:35:00,84.7,84.79,84.67,84.79,9450.0,84.7,84.79,84.67,84.79,9450.0
2015-11-09 12:40:00,84.79,84.82,84.71,84.82,7107.0,84.79,84.82,84.71,84.82,7107.0
2015-11-09 12:45:00,84.81,84.86,84.79,84.81,3263.0,84.81,84.86,84.79,84.81,3263.0
2015-11-09 12:50:00,84.78,84.93,84.75,84.92,10624.0,84.78,84.93,84.75,84.92,10624.0
2015-11-09 12:55:00,84.9,84.9,84.73,84.73,6000.0,84.9,84.9,84.73,84.73,6000.0
2015-11-09 13:00:00,84.72,84.79,84.53,84.53,4700.0,84.72,84.79,84.53,84.53,4700.0
2015-11-09 13:05:00,84.6,84.77,84.6,84.76,7435.0,84.6,84.77,84.6,84.76,7435.0
2015-11-09 13:10:00,84.75,84.85,84.71,84.71,2700.0,84.75,84.85,84.71,84.71,2700.0
2015-11-09 13:15:00,84.68,84.72,84.54,84.68,4373.0,84.68,84.72,84.54,84.68,4373.0
2015-11-09 13:20:00,84.68,84.71,84.52,84.52,2607.0,84.68,84.71,84.52,84.52,2607.0
2015-11-09 13:25:00,84.57,84.63,84.5,84.57,13035.0,84.57,84.63,84.5,84.57,13035.0
2015-11-09 13:30:00,84.61,84.63,84.52,84.53,6877.0,84.61,84.63,84.52,84.53,6877.0
2015-11-09 13:35:00,84.59,84.74,84.57,84.72,2200.0,84.59,84.74,84.57,84.72,2200.0
2015-11-09 13:40:00,84.75,84.75,84.52,84.67,6544.0,84.75,84.75,84.52,84.67,6544.0
2015-11-09 13:45:00,84.64,84.65,84.52,84.54,4516.0,84.64,84.65,84.52,84.54,4516.0
2015-11-09 13:50:00,84.53,84.64,84.45,84.57,6300.0,84.53,84.64,84.45,84.57,6300.0
2015-11-09 13:55:00,84.56,84.56,84.45,84.53,2700.0,84.56,84.56,84.45,84.53,2700.0
2015-11-09 14:00:00,84.54,84.67,84.46,84.64,4150.0,84.54,84.67,84.46,84.64,4150.0
2015-11-09 14:05:00,84.65,84.68,84.58,84.58,10630.0,84.65,84.68,84.58,84.58,10630.0
2015-11-09 14:10:00,84.58,84.59,84.52,84.55,4433.0,84.58,84.59,84.52,84.55,4433.0
2015-11-09 14:15:00,84.52,84.58,84.48,84.58,5000.0,84.52,84.58,84.48,84.58,5000.0
2015-11-09 14:20:00,84.58,84.66,84.52,84.53,6501.0,84.58,84.66,84.52,84.53,6501.0
2015-11-09 14:25:00,84.54,84.62,84.51,84.51,4798.0,84.54,84.62,84.51,84.51,4798.0
2015-11-09 14:30:00,84.56,84.62,84.51,84.57,10363.0,84.56,84.62,84.51,84.57,10363.0
2015-11-09 14:35:00,84.55,84.56,84.38,84.43,4300.0,84.55,84.56,84.38,84.43,4300.0
2015-11-09 14:40:00,84.4,84.42,84.21,84.28,12831.0,84.4,84.42,84.21,84.28,12831.0
2015-11-09 14:45:00,84.28,84.43,84.25,84.43,8776.0,84.28,84.43,84.25,84.43,8776.0
2015-11-09 14:50:00,84.39,84.47,84.32,84.41,15916.0,84.39,84.47,84.32,84.41,15916.0
2015-11-09 14:55:00,84.38,84.53,84.35,84.35,13900.0,84.38,84.53,84.35,84.35,13900.0
2015-11-09 15:00:00,84.37,84.37,84.29,84.35,12800.0,84.37,84.37,84.29,84.35,12800.0
2015-11-09 15:05:00,84.36,84.38,84.24,84.27,16112.0,84.36,84.38,84.24,84.27,16112.0
2015-11-09 15:10:00,84.3,84.32,84.2,84.29,11228.0,84.3,84.32,84.2,84.29,11228.0
2015-11-09 15:15:00,84.28,84.3,84.11,84.19,15369.0,84.28,84.3,84.11,84.19,15369.0
2015-11-09 15:20:00,84.19,84.33,84.18,84.27,27647.0,84.19,84.33,84.18,84.27,27647.0
2015-11-09 15:25:00,84.26,84.31,84.22,84.29,15052.0,84.26,84.31,84.22,84.29,15052.0
2015-11-09 15:30:00,84.3,84.43,84.27,84.41,27779.0,84.3,84.43,84.27,84.41,27779.0
2015-11-09 15:35:00,84.39,84.56,84.39,84.55,26415.0,84.39,84.56,84.39,84.55,26415.0
2015-11-09 15:40:00,84.52,84.62,84.48,84.52,30820.0,84.52,84.62,84.48,84.52,30820.0
2015-11-09 15:45:00,84.53,84.7,84.52,84.6,29219.0,84.53,84.7,84.52,84.6,29219.0
2015-11-09 15:50:00,84.61,84.74,84.58,84.62,38282.0,84.61,84.74,84.58,84.62,38282.0
2015-11-09 15:55:00,84.63,84.66,84.56,84.6,64023.0,84.63,84.66,84.56,84.6,64023.0
2015-11-10 09:30:00,83.73,83.96,83.3,83.58,65284.0,83.73,83.96,83.3,83.58,65284.0
2015-11-10 09:35:00,83.74,83.88,83.21,83.76,18555.0,83.74,83.88,83.21,83.76,18555.0
2015-11-10 09:40:00,83.75,83.9,83.6,83.8,24411.0,83.75,83.9,83.6,83.8,24411.0
2015-11-10 09:45:00,83.75,84.18,83.75,84.17,20857.0,83.75,84.18,83.75,84.17,20857.0
2015-11-10 09:50:00,84.12,84.39,84.06,84.26,21482.0,84.12,84.39,84.06,84.26,21482.0
2015-11-10 09:55:00,84.27,84.45,84.07,84.16,6832.0,84.27,84.45,84.07,84.16,6832.0
2015-11-10 10:00:00,84.08,84.3,84.0,84.11,10831.0,84.08,84.3,84.0,84.11,10831.0
2015-11-10 10:05:00,84.06,84.13,84.0,84.13,10223.0,84.06,84.13,84.0,84.13,10223.0
2015-11-10 10:10:00,84.06,84.08,83.84,83.85,10391.0,84.06,84.08,83.84,83.85,10391.0
2015-11-10 10:15:00,83.85,84.0,83.45,83.45,14391.0,83.85,84.0,83.45,83.45,14391.0
2015-11-10 10:20:00,83.44,83.88,83.43,83.87,26528.0,83.44,83.88,83.43,83.87,26528.0
2015-11-10 10:25:00,83.8,83.88,83.63,83.63,7446.0,83.8,83.88,83.63,83.63,7446.0
2015-11-10 10:30:00,83.69,83.77,83.48,83.58,8452.0,83.69,83.77,83.48,83.58,8452.0
2015-11-10 10:35:00,83.47,83.68,83.47,83.47,7972.0,83.47,83.68,83.47,83.47,7972.0
2015-11-10 10:40:00,83.44,83.78,83.39,83.78,6925.0,83.44,83.78,83.39,83.78,6925.0
2015-11-10 10:45:00,83.71,83.83,83.55,83.72,7449.0,83.71,83.83,83.55,83.72,7449.0
2015-11-10 10:50:00,83.71,83.74,83.55,83.68,11076.0,83.71,83.74,83.55,83.68,11076.0
2015-11-10 10:55:00,83.72,83.83,83.56,83.62,9039.0,83.72,83.83,83.56,83.62,9039.0
2015-11-10 11:00:00,83.56,83.7,83.56,83.69,9489.0,83.56,83.7,83.56,83.69,9489.0
2015-11-10 11:05:00,83.66,83.7,83.5,83.51,8604.0,83.66,83.7,83.5,83.51,8604.0
2015-11-10 11:10:00,83.5,83.61,83.43,83.59,13184.0,83.5,83.61,83.43,83.59,13184.0
2015-11-10 11:15:00,83.59,83.75,83.57,83.63,17176.0,83.59,83.75,83.57,83.63,17176.0
2015-11-10 11:20:00,83.59,83.61,83.41,83.48,13315.0,83.59,83.61,83.41,83.48,13315.0
2015-11-10 11:25:00,83.5,83.51,83.42,83.47,7671.0,83.5,83.51,83.42,83.47,7671.0
2015-11-10 11:30:00,83.53,83.59,83.42,83.48,6529.0,83.53,83.59,83.42,83.48,6529.0
2015-11-10 11:35:00,83.46,83.5,83.33,83.37,7402.0,83.46,83.5,83.33,83.37,7402.0
2015-11-10 11:40:00,83.35,83.52,83.35,83.42,4752.0,83.35,83.52,83.35,83.42,4752.0
2015-11-10 11:45:00,83.42,83.5,83.28,83.43,10016.0,83.42,83.5,83.28,83.43,10016.0
2015-11-10 11:50:00,83.45,83.57,83.44,83.49,4574.0,83.45,83.57,83.44,83.49,4574.0
2015-11-10 11:55:00,83.44,83.55,83.44,83.46,2804.0,83.44,83.55,83.44,83.46,2804.0
2015-11-10 12:00:00,83.46,83.52,83.4,83.44,3489.0,83.46,83.52,83.4,83.44,3489.0
2015-11-10 12:05:00,83.48,83.55,83.36,83.47,5985.0,83.48,83.55,83.36,83.47,5985.0
2015-11-10 12:10:00,83.49,83.66,83.46,83.61,8175.0,83.49,83.66,83.46,83.61,8175.0
2015-11-10 12:15:00,83.62,83.65,83.57,83.61,4418.0,83.62,83.65,83.57,83.61,4418.0
2015-11-10 12:20:00,83.69,83.76,83.57,83.68,8234.0,83.69,83.76,83.57,83.68,8234.0
2015-11-10 12:25:00,83.71,83.73,83.57,83.57,2443.0,83.71,83.73,83.57,83.57,2443.0
2015-11-10 12:30:00,83.57,83.71,83.42,83.45,9166.0,83.57,83.71,83.42,83.45,9166.0
2015-11-10 12:35:00,83.45,83.52,83.44,83.5,4206.0,83.45,83.52,83.44,83.5,4206.0
2015-11-10 12:40:00,83.5,83.56,83.44,83.47,7857.0,83.5,83.56,83.44,83.47,7857.0
2015-11-10 12:45:00,83.47,83.56,83.41,83.46,7776.0,83.47,83.56,83.41,83.46,7776.0
2015-11-10 12:50:00,83.5,83.59,83.46,83.5,6666.0,83.5,83.59,83.46,83.5,6666.0
2015-11-10 12:55:00,83.47,83.57,83.41,83.5,3960.0,83.47,83.57,83.41,83.5,3960.0
2015-11-10 13:00:00,83.53,83.62,83.5,83.56,2100.0,83.53,83.62,83.5,83.56,2100.0
2015-11-10 13:05:00,83.52,83.61,83.31,83.58,6600.0,83.52,83.61,83.31,83.58,6600.0
2015-11-10 13:10:00,83.59,83.66,83.57,83.57,5982.0,83.59,83.66,83.57,83.57,5982.0
2015-11-10 13:15:00,83.58,83.61,83.47,83.47,5420.0,83.58,83.61,83.47,83.47,5420.0
2015-11-10 13:20:00,83.47,83.57,83.36,83.54,4931.0,83.47,83.57,83.36,83.54,4931.0
2015-11-10 13:25:00,83.51,83.59,83.42,83.59,4929.0,83.51,83.59,83.42,83.59,4929.0
2015-11-10 13:30:00,83.62,83.72,83.56,83.56,3326.0,83.62,83.72,83.56,83.56,3326.0
2015-11-10 13:35:00,83.59,83.7,83.51,83.7,3432.0,83.59,83.7,83.51,83.7,3432.0
2015-11-10 13:40:00,83.73,83.86,83.69,83.86,7624.0,83.73,83.86,83.69,83.86,7624.0
2015-11-10 13:45:00,83.8,83.99,83.8,83.95,10964.0,83.8,83.99,83.8,83.95,10964.0
2015-11-10 13:50:00,83.9,84.14,83.86,84.14,8590.0,83.9,84.14,83.86,84.14,8590.0
2015-11-10 13:55:00,84.09,84.1,83.93,84.02,4900.0,84.09,84.1,83.93,84.02,4900.0
2015-11-10 14:00:00,84.06,84.06,83.99,84.0,3805.0,84.06,84.06,83.99,84.0,3805.0
2015-11-10 14:05:00,84.0,84.02,83.8,83.81,6714.0,84.0,84.02,83.8,83.81,6714.0
2015-11-10 14:10:00,83.86,83.93,83.79,83.93,5485.0,83.86,83.93,83.79,83.93,5485.0
2015-11-10 14:15:00,83.93,84.02,83.87,83.87,5932.0,83.93,84.02,83.87,83.87,5932.0
2015-11-10 14:20:00,83.85,83.91,83.72,83.73,5175.0,83.85,83.91,83.72,83.73,5175.0
2015-11-10 14:25:00,83.73,83.95,83.73,83.95,5645.0,83.73,83.95,83.73,83.95,5645.0
2015-11-10 14:30:00,83.95,83.97,83.86,83.86,8574.0,83.95,83.97,83.86,83.86,8574.0
2015-11-10 14:35:00,83.86,83.96,83.8,83.8,7018.0,83.86,83.96,83.8,83.8,7018.0
2015-11-10 14:40:00,83.8,83.96,83.73,83.88,10331.0,83.8,83.96,83.73,83.88,10331.0
2015-11-10 14:45:00,83.96,84.0,83.88,83.94,10436.0,83.96,84.0,83.88,83.94,10436.0
2015-11-10 14:50:00,83.99,84.09,83.88,83.9,3800.0,83.99,84.09,83.88,83.9,3800.0
2015-11-10 14:55:00,83.93,83.98,83.92,83.92,12005.0,83.93,83.98,83.92,83.92,12005.0
2015-11-10 15:00:00,83.94,84.03,83.94,83.98,10415.0,83.94,84.03,83.94,83.98,10415.0
2015-11-10 15:05:00,84.0,84.36,84.0,84.31,30275.0,84.0,84.36,84.0,84.31,30275.0
2015-11-10 15:10:00,84.32,84.4,84.29,84.4,17388.0,84.32,84.4,84.29,84.4,17388.0
2015-11-10 15:15:00,84.4,84.5,84.36,84.36,14743.0,84.4,84.5,84.36,84.36,14743.0
2015-11-10 15:20:00,84.37,84.37,84.07,84.12,12455.0,84.37,84.37,84.07,84.12,12455.0
2015-11-10 15:25:00,84.14,84.3,84.13,84.3,11060.0,84.14,84.3,84.13,84.3,11060.0
2015-11-10 15:30:00,84.29,84.39,84.27,84.29,12227.0,84.29,84.39,84.27,84.29,12227.0
2015-11-10 15:35:00,84.27,84.27,84.17,84.21,13107.0,84.27,84.27,84.17,84.21,13107.0
2015-11-10 15:40:00,84.22,84.39,84.22,84.39,10610.0,84.22,84.39,84.22,84.39,10610.0
2015-11-10 15:45:00,84.39,84.39,84.15,84.16,41210.0,84.39,84.39,84.15,84.16,41210.0
2015-11-10 15:50:00,84.15,84.15,84.02,84.04,39230.0,84.15,84.15,84.02,84.04,39230.0
2015-11-10 15:55:00,84.05,84.16,83.83,84.16,116624.0,84.05,84.16,83.83,84.16,116624.0
2015-11-11 09:30:00,84.0,84.13,83.14,83.41,42354.0,84.0,84.13,83.14,83.41,42354.0
2015-11-11 09:35:00,83.49,84.18,83.09,83.53,24208.0,83.49,84.18,83.09,83.53,24208.0
2015-11-11 09:40:00,83.5,83.84,83.08,83.84,12997.0,83.5,83.84,83.08,83.84,12997.0
2015-11-11 09:45:00,83.66,84.0,83.21,83.22,17906.0,83.66,84.0,83.21,83.22,17906.0
2015-11-11 09:50:00,83.21,83.64,83.16,83.64,9447.0,83.21,83.64,83.16,83.64,9447.0
2015-11-11 09:55:00,83.6,83.65,83.37,83.47,11988.0,83.6,83.65,83.37,83.47,11988.0
2015-11-11 10:00:00,83.41,83.53,83.26,83.39,11144.0,83.41,83.53,83.26,83.39,11144.0
2015-11-11 10:05:00,83.52,83.65,83.44,83.53,4899.0,83.52,83.65,83.44,83.53,4899.0
2015-11-11 10:10:00,83.53,83.55,83.42,83.48,10833.0,83.53,83.55,83.42,83.48,10833.0
2015-11-11 10:15:00,83.56,83.81,83.52,83.78,10235.0,83.56,83.81,83.52,83.78,10235.0
2015-11-11 10:20:00,83.78,84.13,83.78,84.05,11791.0,83.78,84.13,83.78,84.05,11791.0
2015-11-11 10:25:00,84.05,84.16,83.91,84.15,10405.0,84.05,84.16,83.91,84.15,10405.0
2015-11-11 10:30:00,84.1,84.33,84.1,84.2,8376.0,84.1,84.33,84.1,84.2,8376.0
2015-11-11 10:35:00,84.15,84.15,83.94,83.94,4756.0,84.15,84.15,83.94,83.94,4756.0
2015-11-11 10:40:00,84.01,84.06,83.86,84.06,1500.0,84.01,84.06,83.86,84.06,1500.0
2015-11-11 10:45:00,84.07,84.16,83.97,84.05,2201.0,84.07,84.16,83.97,84.05,2201.0
2015-11-11 10:50:00,84.12,84.12,83.98,84.0,728.0,84.12,84.12,83.98,84.0,728.0
2015-11-11 10:55:00,84.02,84.2,84.02,84.18,5585.0,84.02,84.2,84.02,84.18,5585.0
2015-11-11 11:00:00,84.23,84.41,84.15,84.32,9586.0,84.23,84.41,84.15,84.32,9586.0
2015-11-11 11:05:00,84.32,84.36,84.28,84.32,2902.0,84.32,84.36,84.28,84.32,2902.0
2015-11-11 11:10:00,84.35,84.4,84.2,84.33,5504.0,84.35,84.4,84.2,84.33,5504.0
2015-11-11 11:15:00,84.42,84.55,84.37,84.46,8220.0,84.42,84.55,84.37,84.46,8220.0
2015-11-11 11:20:00,84.46,84.47,84.26,84.34,8484.0,84.46,84.47,84.26,84.34,8484.0
2015-11-11 11:25:00,84.32,84.32,83.87,84.05,10500.0,84.32,84.32,83.87,84.05,10500.0
2015-11-11 11:30:00,84.13,84.13,84.0,84.06,1900.0,84.13,84.13,84.0,84.06,1900.0
2015-11-11 11:35:00,84.08,84.08,83.92,84.08,7462.0,84.08,84.08,83.92,84.08,7462.0
2015-11-11 11:40:00,84.08,84.16,83.99,84.16,22557.0,84.08,84.16,83.99,84.16,22557.0
2015-11-11 11:45:00,84.2,84.2,84.1,84.15,8554.0,84.2,84.2,84.1,84.15,8554.0
2015-11-11 11:50:00,84.17,84.17,84.05,84.06,2100.0,84.17,84.17,84.05,84.06,2100.0
2015-11-11 11:55:00,84.09,84.16,84.0,84.12,8780.0,84.09,84.16,84.0,84.12,8780.0
2015-11-11 12:00:00,84.14,84.16,84.07,84.16,2801.0,84.14,84.16,84.07,84.16,2801.0
2015-11-11 12:05:00,84.14,84.19,84.07,84.14,3800.0,84.14,84.19,84.07,84.14,3800.0
2015-11-11 12:10:00,84.09,84.21,84.09,84.21,5821.0,84.09,84.21,84.09,84.21,5821.0
2015-11-11 12:15:00,84.2,84.24,84.2,84.24,3700.0,84.2,84.24,84.2,84.24,3700.0
2015-11-11 12:20:00,84.22,84.32,84.19,84.32,5000.0,84.22,84.32,84.19,84.32,5000.0
2015-11-11 12:25:00,84.32,84.42,84.29,84.33,7553.0,84.32,84.42,84.29,84.33,7553.0
2015-11-11 12:30:00,84.32,84.42,84.32,84.41,5325.0,84.32,84.42,84.32,84.41,5325.0
2015-11-11 12:35:00,84.4,84.44,84.35,84.39,2659.0,84.4,84.44,84.35,84.39,2659.0
2015-11-11 12:40:00,84.36,84.37,84.32,84.32,1100.0,84.36,84.37,84.32,84.32,1100.0
2015-11-11 12:45:00,84.32,84.39,84.32,84.32,3867.0,84.32,84.39,84.32,84.32,3867.0
2015-11-11 12:50:00,84.34,84.37,84.29,84.36,2490.0,84.34,84.37,84.29,84.36,2490.0
2015-11-11 12:55:00,84.34,84.39,84.28,84.39,1800.0,84.34,84.39,84.28,84.39,1800.0
2015-11-11 13:00:00,84.42,84.46,84.33,84.46,3100.0,84.42,84.46,84.33,84.46,3100.0
2015-11-11 13:05:00,84.4,84.4,84.26,84.34,3707.0,84.4,84.4,84.26,84.34,3707.0
2015-11-11 13:10:00,84.32,84.38,84.3,84.38,2386.0,84.32,84.38,84.3,84.38,2386.0
2015-11-11 13:15:00,84.38,84.4,84.33,84.39,3874.0,84.38,84.4,84.33,84.39,3874.0
2015-11-11 13:20:00,84.34,84.66,84.34,84.58,12400.0,84.34,84.66,84.34,84.58,12400.0
2015-11-11 13:25:00,84.54,84.67,84.53,84.64,10002.0,84.54,84.67,84.53,84.64,10002.0
2015-11-11 13:30:00,84.64,84.65,84.45,84.49,7122.0,84.64,84.65,84.45,84.49,7122.0
2015-11-11 13:35:00,84.46,84.46,84.33,84.33,2796.0,84.46,84.46,84.33,84.33,2796.0
2015-11-11 13:40:00,84.34,84.4,84.26,84.4,3500.0,84.34,84.4,84.26,84.4,3500.0
2015-11-11 13:45:00,84.34,84.4,84.29,84.4,2100.0,84.34,84.4,84.29,84.4,2100.0
2015-11-11 13:50:00,84.4,84.4,84.3,84.38,3108.0,84.4,84.4,84.3,84.38,3108.0
2015-11-11 13:55:00,84.31,84.31,84.23,84.26,2239.0,84.31,84.31,84.23,84.26,2239.0
2015-11-11 14:00:00,84.23,84.3,84.23,84.28,4201.0,84.23,84.3,84.23,84.28,4201.0
2015-11-11 14:05:00,84.28,84.3,84.19,84.19,7551.0,84.28,84.3,84.19,84.19,7551.0
2015-11-11 14:10:00,84.22,84.3,84.2,84.28,1181.0,84.22,84.3,84.2,84.28,1181.0
2015-11-11 14:15:00,84.28,84.36,84.19,84.36,3636.0,84.28,84.36,84.19,84.36,3636.0
2015-11-11 14:20:00,84.36,84.45,84.23,84.43,4600.0,84.36,84.45,84.23,84.43,4600.0
2015-11-11 14:25:00,84.4,84.54,84.34,84.46,7827.0,84.4,84.54,84.34,84.46,7827.0
2015-11-11 14:30:00,84.48,84.54,84.42,84.5,6421.0,84.48,84.54,84.42,84.5,6421.0
2015-11-11 14:35:00,84.5,84.51,84.39,84.39,7139.0,84.5,84.51,84.39,84.39,7139.0
2015-11-11 14:40:00,84.43,84.44,84.17,84.18,3250.0,84.43,84.44,84.17,84.18,3250.0
2015-11-11 14:45:00,84.23,84.3,84.18,84.18,3230.0,84.23,84.3,84.18,84.18,3230.0
2015-11-11 14:50:00,84.24,84.31,84.2,84.21,9729.0,84.24,84.31,84.2,84.21,9729.0
2015-11-11 14:55:00,84.25,84.34,84.17,84.2,5100.0,84.25,84.34,84.17,84.2,5100.0
2015-11-11 15:00:00,84.2,84.25,84.17,84.22,3700.0,84.2,84.25,84.17,84.22,3700.0
2015-11-11 15:05:00,84.23,84.32,84.15,84.15,8928.0,84.23,84.32,84.15,84.15,8928.0
2015-11-11 15:10:00,84.13,84.13,83.97,83.98,13662.0,84.13,84.13,83.97,83.98,13662.0
2015-11-11 15:15:00,83.99,84.05,83.98,83.99,6740.0,83.99,84.05,83.98,83.99,6740.0
2015-11-11 15:20:00,83.96,84.0,83.9,83.91,12708.0,83.96,84.0,83.9,83.91,12708.0
2015-11-11 15:25:00,83.94,84.01,83.93,83.99,11300.0,83.94,84.01,83.93,83.99,11300.0
2015-11-11 15:30:00,84.02,84.05,83.98,83.98,6709.0,84.02,84.05,83.98,83.98,6709.0
2015-11-11 15:35:00,84.01,84.01,83.9,83.97,12211.0,84.01,84.01,83.9,83.97,12211.0
2015-11-11 15:40:00,83.95,84.06,83.95,84.03,12261.0,83.95,84.06,83.95,84.03,12261.0
2015-11-11 15:45:00,84.02,84.04,83.94,83.96,27342.0,84.02,84.04,83.94,83.96,27342.0
2015-11-11 15:50:00,83.96,84.01,83.89,83.94,30182.0,83.96,84.01,83.89,83.94,30182.0
2015-11-11 15:55:00,83.94,83.96,83.87,83.9,48073.0,83.94,83.96,83.87,83.9,48073.0
2015-11-12 09:30:00,83.49,83.63,82.89,83.63,11142.0,83.49,83.63,82.89,83.63,11142.0
2015-11-12 09:35:00,83.62,83.87,83.1,83.46,21489.0,83.62,83.87,83.1,83.46,21489.0
2015-11-12 09:40:00,83.47,83.5,83.21,83.24,6002.0,83.47,83.5,83.21,83.24,6002.0
2015-11-12 09:45:00,83.46,83.54,83.39,83.47,9490.0,83.46,83.54,83.39,83.47,9490.0
2015-11-12 09:50:00,83.43,83.51,83.25,83.41,5663.0,83.43,83.51,83.25,83.41,5663.0
2015-11-12 09:55:00,83.37,83.49,83.25,83.4,8815.0,83.37,83.49,83.25,83.4,8815.0
2015-11-12 10:00:00,83.34,83.54,83.11,83.52,13060.0,83.34,83.54,83.11,83.52,13060.0
2015-11-12 10:05:00,83.54,83.84,83.45,83.84,5200.0,83.54,83.84,83.45,83.84,5200.0
2015-11-12 10:10:00,83.85,84.13,83.85,84.11,2730.0,83.85,84.13,83.85,84.11,2730.0
2015-11-12 10:15:00,84.16,84.21,84.01,84.12,3936.0,84.16,84.21,84.01,84.12,3936.0
2015-11-12 10:20:00,84.14,84.32,84.12,84.24,15620.0,84.14,84.32,84.12,84.24,15620.0
2015-11-12 10:25:00,84.22,84.33,84.15,84.33,2400.0,84.22,84.33,84.15,84.33,2400.0
2015-11-12 10:30:00,84.25,84.31,84.19,84.31,3003.0,84.25,84.31,84.19,84.31,3003.0
2015-11-12 10:35:00,84.34,84.5,84.19,84.47,7086.0,84.34,84.5,84.19,84.47,7086.0
2015-11-12 10:40:00,84.53,84.69,84.39,84.61,5000.0,84.53,84.69,84.39,84.61,5000.0
2015-11-12 10:45:00,84.53,84.72,84.46,84.55,8300.0,84.53,84.72,84.46,84.55,8300.0
2015-11-12 10:50:00,84.53,84.54,84.33,84.54,3396.0,84.53,84.54,84.33,84.54,3396.0
2015-11-12 10:55:00,84.58,84.9,84.58,84.87,4430.0,84.58,84.9,84.58,84.87,4430.0
2015-11-12 11:00:00,84.94,85.0,84.81,85.0,9061.0,84.94,85.0,84.81,85.0,9061.0
2015-11-12 11:05:00,84.92,85.03,84.91,84.95,25668.0,84.92,85.03,84.91,84.95,25668.0
2015-11-12 11:10:00,84.94,85.0,84.76,84.96,7169.0,84.94,85.0,84.76,84.96,7169.0
2015-11-12 11:15:00,84.91,85.24,84.91,85.03,30016.0,84.91,85.24,84.91,85.03,30016.0
2015-11-12 11:20:00,85.0,85.07,84.94,85.0,6956.0,85.0,85.07,84.94,85.0,6956.0
2015-11-12 11:25:00,85.02,85.09,84.96,85.03,8635.0,85.02,85.09,84.96,85.03,8635.0
2015-11-12 11:30:00,85.0,85.09,84.92,85.0,22323.0,85.0,85.09,84.92,85.0,22323.0
2015-11-12 11:35:00,85.02,85.1,84.95,85.06,8885.0,85.02,85.1,84.95,85.06,8885.0
2015-11-12 11:40:00,85.03,85.1,84.97,85.0,7101.0,85.03,85.1,84.97,85.0,7101.0
2015-11-12 11:45:00,84.99,85.09,84.96,85.07,8920.0,84.99,85.09,84.96,85.07,8920.0
2015-11-12 11:50:00,85.11,85.15,85.0,85.12,3055.0,85.11,85.15,85.0,85.12,3055.0
2015-11-12 11:55:00,85.12,85.25,85.06,85.12,4435.0,85.12,85.25,85.06,85.12,4435.0
2015-11-12 12:00:00,85.09,85.13,84.96,85.09,14339.0,85.09,85.13,84.96,85.09,14339.0
2015-11-12 12:05:00,85.07,85.16,85.02,85.07,14058.0,85.07,85.16,85.02,85.07,14058.0
2015-11-12 12:10:00,85.07,85.11,84.95,85.01,5289.0,85.07,85.11,84.95,85.01,5289.0
2015-11-12 12:15:00,85.03,85.05,84.98,85.03,5122.0,85.03,85.05,84.98,85.03,5122.0
2015-11-12 12:20:00,85.07,85.08,84.93,85.0,10406.0,85.07,85.08,84.93,85.0,10406.0
2015-11-12 12:25:00,85.0,85.09,84.97,85.05,9600.0,85.0,85.09,84.97,85.05,9600.0
2015-11-12 12:30:00,85.01,85.05,84.98,85.02,1100.0,85.01,85.05,84.98,85.02,1100.0
2015-11-12 12:35:00,85.03,85.09,84.95,85.0,5310.0,85.03,85.09,84.95,85.0,5310.0
2015-11-12 12:40:00,84.99,85.08,84.97,85.02,2100.0,84.99,85.08,84.97,85.02,2100.0
2015-11-12 12:45:00,85.04,85.09,85.0,85.0,14735.0,85.04,85.09,85.0,85.0,14735.0
2015-11-12 12:50:00,84.99,85.06,84.97,85.02,7570.0,84.99,85.06,84.97,85.02,7570.0
2015-11-12 12:55:00,85.0,85.02,84.93,84.97,2116.0,85.0,85.02,84.93,84.97,2116.0
2015-11-12 13:00:00,84.99,85.05,84.89,84.97,2762.0,84.99,85.05,84.89,84.97,2762.0
2015-11-12 13:05:00,85.03,85.03,84.9,84.91,1400.0,85.03,85.03,84.9,84.91,1400.0
2015-11-12 13:10:00,84.93,85.03,84.89,84.95,2576.0,84.93,85.03,84.89,84.95,2576.0
2015-11-12 13:15:00,84.97,85.05,84.97,85.02,3467.0,84.97,85.05,84.97,85.02,3467.0
2015-11-12 13:20:00,85.02,85.08,84.93,84.98,5946.0,85.02,85.08,84.93,84.98,5946.0
2015-11-12 13:25:00,84.98,85.0,84.89,84.98,3461.0,84.98,85.0,84.89,84.98,3461.0
2015-11-12 13:30:00,84.98,85.05,84.96,85.0,2720.0,84.98,85.05,84.96,85.0,2720.0
2015-11-12 13:35:00,85.0,85.05,84.96,85.05,3834.0,85.0,85.05,84.96,85.05,3834.0
2015-11-12 13:40:00,85.04,85.04,84.96,84.99,7515.0,85.04,85.04,84.96,84.99,7515.0
2015-11-12 13:45:00,85.03,85.06,84.95,85.0,2820.0,85.03,85.06,84.95,85.0,2820.0
2015-11-12 13:50:00,84.99,85.0,84.92,84.97,4082.0,84.99,85.0,84.92,84.97,4082.0
2015-11-12 13:55:00,84.94,85.01,84.91,85.01,5266.0,84.94,85.01,84.91,85.01,5266.0
2015-11-12 14:00:00,84.98,85.05,84.97,85.02,6644.0,84.98,85.05,84.97,85.02,6644.0
2015-11-12 14:05:00,85.02,85.09,84.99,85.09,16868.0,85.02,85.09,84.99,85.09,16868.0
2015-11-12 14:10:00,85.06,85.15,85.02,85.13,21389.0,85.06,85.15,85.02,85.13,21389.0
2015-11-12 14:15:00,85.09,85.25,85.08,85.18,21594.0,85.09,85.25,85.08,85.18,21594.0
2015-11-12 14:20:00,85.17,85.22,85.08,85.15,8353.0,85.17,85.22,85.08,85.15,8353.0
2015-11-12 14:25:00,85.16,85.2,85.06,85.18,6741.0,85.16,85.2,85.06,85.18,6741.0
2015-11-12 14:30:00,85.2,85.22,85.12,85.16,5210.0,85.2,85.22,85.12,85.16,5210.0
2015-11-12 14:35:00,85.12,85.17,85.03,85.03,5737.0,85.12,85.17,85.03,85.03,5737.0
2015-11-12 14:40:00,85.05,85.1,84.96,85.09,23226.0,85.05,85.1,84.96,85.09,23226.0
2015-11-12 14:45:00,85.05,85.07,84.97,84.99,17068.0,85.05,85.07,84.97,84.99,17068.0
2015-11-12 14:50:00,84.98,84.99,84.75,84.79,12685.0,84.98,84.99,84.75,84.79,12685.0
2015-11-12 14:55:00,84.75,85.03,84.75,84.96,19474.0,84.75,85.03,84.75,84.96,19474.0
2015-11-12 15:00:00,84.9,84.99,84.88,84.99,4425.0,84.9,84.99,84.88,84.99,4425.0
2015-11-12 15:05:00,84.94,85.02,84.93,85.02,7228.0,84.94,85.02,84.93,85.02,7228.0
2015-11-12 15:10:00,85.02,85.02,84.83,85.02,10412.0,85.02,85.02,84.83,85.02,10412.0
2015-11-12 15:15:00,84.99,84.99,84.89,84.9,13419.0,84.99,84.99,84.89,84.9,13419.0
2015-11-12 15:20:00,84.91,84.92,84.84,84.85,23539.0,84.91,84.92,84.84,84.85,23539.0
2015-11-12 15:25:00,84.85,84.95,84.84,84.93,7607.0,84.85,84.95,84.84,84.93,7607.0
2015-11-12 15:30:00,84.94,84.96,84.84,84.88,10639.0,84.94,84.96,84.84,84.88,10639.0
2015-11-12 15:35:00,84.88,84.88,84.84,84.84,26039.0,84.88,84.88,84.84,84.84,26039.0
2015-11-12 15:40:00,84.84,84.88,84.78,84.8,34035.0,84.84,84.88,84.78,84.8,34035.0
2015-11-12 15:45:00,84.77,84.77,84.59,84.6,31169.0,84.77,84.77,84.59,84.6,31169.0
2015-11-12 15:50:00,84.58,84.78,84.55,84.77,35030.0,84.58,84.78,84.55,84.77,35030.0
2015-11-12 15:55:00,84.76,84.77,84.5,84.5,96205.0,84.76,84.77,84.5,84.5,96205.0
2015-11-13 09:30:00,84.19,84.37,84.02,84.33,13309.0,84.19,84.37,84.02,84.33,13309.0
2015-11-13 09:35:00,84.31,84.64,84.28,84.43,10471.0,84.31,84.64,84.28,84.43,10471.0
2015-11-13 09:40:00,84.47,84.53,84.25,84.44,9907.0,84.47,84.53,84.25,84.44,9907.0
2015-11-13 09:45:00,84.39,84.5,84.14,84.32,10429.0,84.39,84.5,84.14,84.32,10429.0
2015-11-13 09:50:00,84.31,84.33,84.27,84.33,900.0,84.31,84.33,84.27,84.33,900.0
2015-11-13 09:55:00,84.32,84.41,84.27,84.36,3715.0,84.32,84.41,84.27,84.36,3715.0
2015-11-13 10:00:00,84.3,84.51,84.21,84.22,7672.0,84.3,84.51,84.21,84.22,7672.0
2015-11-13 10:05:00,84.25,84.25,84.12,84.25,15500.0,84.25,84.25,84.12,84.25,15500.0
2015-11-13 10:10:00,84.21,84.21,83.81,83.86,25222.0,84.21,84.21,83.81,83.86,25222.0
2015-11-13 10:15:00,83.86,83.87,83.28,83.31,16300.0,83.86,83.87,83.28,83.31,16300.0
2015-11-13 10:20:00,83.31,83.66,83.31,83.43,10288.0,83.31,83.66,83.31,83.43,10288.0
2015-11-13 10:25:00,83.44,83.61,83.37,83.46,10503.0,83.44,83.61,83.37,83.46,10503.0
2015-11-13 10:30:00,83.46,83.64,83.11,83.2,6603.0,83.46,83.64,83.11,83.2,6603.0
2015-11-13 10:35:00,83.21,83.34,83.08,83.34,8652.0,83.21,83.34,83.08,83.34,8652.0
2015-11-13 10:40:00,83.37,83.42,83.05,83.09,15355.0,83.37,83.42,83.05,83.09,15355.0
2015-11-13 10:45:00,83.05,83.16,82.86,83.12,77317.0,83.05,83.16,82.86,83.12,77317.0
2015-11-13 10:50:00,83.11,83.21,82.9,83.15,5565.0,83.11,83.21,82.9,83.15,5565.0
2015-11-13 10:55:00,83.13,83.33,83.13,83.22,6447.0,83.13,83.33,83.13,83.22,6447.0
2015-11-13 11:00:00,83.22,83.22,82.95,83.05,8050.0,83.22,83.22,82.95,83.05,8050.0
2015-11-13 11:05:00,82.96,83.01,82.76,82.81,51781.0,82.96,83.01,82.76,82.81,51781.0
2015-11-13 11:10:00,82.86,82.95,82.75,82.9,15300.0,82.86,82.95,82.75,82.9,15300.0
2015-11-13 11:15:00,82.86,82.86,82.64,82.79,17069.0,82.86,82.86,82.64,82.79,17069.0
2015-11-13 11:20:00,82.78,83.08,82.75,82.99,12385.0,82.78,83.08,82.75,82.99,12385.0
2015-11-13 11:25:00,82.97,83.08,82.6,82.69,28466.0,82.97,83.08,82.6,82.69,28466.0
2015-11-13 11:30:00,82.69,82.69,82.58,82.66,7335.0,82.69,82.69,82.58,82.66,7335.0
2015-11-13 11:35:00,82.65,82.75,82.46,82.51,9923.0,82.65,82.75,82.46,82.51,9923.0
2015-11-13 11:40:00,82.5,82.5,82.39,82.44,11271.0,82.5,82.5,82.39,82.44,11271.0
2015-11-13 11:45:00,82.42,82.49,82.32,82.42,13801.0,82.42,82.49,82.32,82.42,13801.0
2015-11-13 11:50:00,82.43,82.71,82.4,82.64,5600.0,82.43,82.71,82.4,82.64,5600.0
2015-11-13 11:55:00,82.64,82.76,82.51,82.74,6796.0,82.64,82.76,82.51,82.74,6796.0
2015-11-13 12:00:00,82.76,82.92,82.7,82.92,6420.0,82.76,82.92,82.7,82.92,6420.0
2015-11-13 12:05:00,82.93,83.09,82.81,83.04,8748.0,82.93,83.09,82.81,83.04,8748.0
2015-11-13 12:10:00,83.08,83.18,83.05,83.11,4500.0,83.08,83.18,83.05,83.11,4500.0
2015-11-13 12:15:00,83.13,83.18,83.05,83.07,3738.0,83.13,83.18,83.05,83.07,3738.0
2015-11-13 12:20:00,83.07,83.13,82.84,82.84,4205.0,83.07,83.13,82.84,82.84,4205.0
2015-11-13 12:25:00,82.86,82.91,82.74,82.74,5444.0,82.86,82.91,82.74,82.74,5444.0
2015-11-13 12:30:00,82.72,82.82,82.7,82.7,1752.0,82.72,82.82,82.7,82.7,1752.0
2015-11-13 12:35:00,82.72,82.76,82.53,82.58,5720.0,82.72,82.76,82.53,82.58,5720.0
2015-11-13 12:40:00,82.58,82.7,82.58,82.69,4801.0,82.58,82.7,82.58,82.69,4801.0
2015-11-13 12:45:00,82.65,82.74,82.62,82.7,5150.0,82.65,82.74,82.62,82.7,5150.0
2015-11-13 12:50:00,82.67,82.79,82.67,82.73,13700.0,82.67,82.79,82.67,82.73,13700.0
2015-11-13 12:55:00,82.77,83.19,82.76,83.19,11441.0,82.77,83.19,82.76,83.19,11441.0
2015-11-13 13:00:00,83.18,83.27,83.12,83.27,5456.0,83.18,83.27,83.12,83.27,5456.0
2015-11-13 13:05:00,83.22,83.22,82.97,82.97,1450.0,83.22,83.22,82.97,82.97,1450.0
2015-11-13 13:10:00,83.02,83.09,83.0,83.07,2920.0,83.02,83.09,83.0,83.07,2920.0
2015-11-13 13:15:00,83.03,83.03,82.89,82.92,4423.0,83.03,83.03,82.89,82.92,4423.0
2015-11-13 13:20:00,82.91,83.0,82.84,82.87,3646.0,82.91,83.0,82.84,82.87,3646.0
2015-11-13 13:25:00,82.88,82.92,82.84,82.86,6225.0,82.88,82.92,82.84,82.86,6225.0
2015-11-13 13:30:00,82.81,83.13,82.81,83.1,10079.0,82.81,83.13,82.81,83.1,10079.0
2015-11-13 13:35:00,83.08,83.09,82.98,83.01,4700.0,83.08,83.09,82.98,83.01,4700.0
2015-11-13 13:40:00,83.0,83.18,83.0,83.12,3005.0,83.0,83.18,83.0,83.12,3005.0
2015-11-13 13:45:00,83.14,83.3,83.07,83.08,4818.0,83.14,83.3,83.07,83.08,4818.0
2015-11-13 13:50:00,83.05,83.26,83.05,83.18,4302.0,83.05,83.26,83.05,83.18,4302.0
2015-11-13 13:55:00,83.17,83.2,83.07,83.07,3281.0,83.17,83.2,83.07,83.07,3281.0
2015-11-13 14:00:00,83.04,83.08,82.99,83.01,3300.0,83.04,83.08,82.99,83.01,3300.0
2015-11-13 14:05:00,83.0,83.06,82.97,82.98,14332.0,83.0,83.06,82.97,82.98,14332.0
2015-11-13 14:10:00,82.98,83.11,82.95,82.98,6985.0,82.98,83.11,82.95,82.98,6985.0
2015-11-13 14:15:00,82.98,83.11,82.98,83.0,15662.0,82.98,83.11,82.98,83.0,15662.0
2015-11-13 14:20:00,83.02,83.12,82.99,82.99,13022.0,83.02,83.12,82.99,82.99,13022.0
2015-11-13 14:25:00,82.99,82.99,82.85,82.87,16508.0,82.99,82.99,82.85,82.87,16508.0
2015-11-13 14:30:00,82.87,82.87,82.63,82.76,9271.0,82.87,82.87,82.63,82.76,9271.0
2015-11-13 14:35:00,82.8,82.95,82.68,82.91,37486.0,82.8,82.95,82.68,82.91,37486.0
2015-11-13 14:40:00,82.92,83.13,82.82,83.11,6166.0,82.92,83.13,82.82,83.11,6166.0
2015-11-13 14:45:00,83.09,83.09,82.87,82.95,10356.0,83.09,83.09,82.87,82.95,10356.0
2015-11-13 14:50:00,82.99,83.04,82.74,82.81,8448.0,82.99,83.04,82.74,82.81,8448.0
2015-11-13 14:55:00,82.77,82.89,82.6,82.89,35979.0,82.77,82.89,82.6,82.89,35979.0
2015-11-13 15:00:00,82.94,82.99,82.89,82.93,8161.0,82.94,82.99,82.89,82.93,8161.0
2015-11-13 15:05:00,82.89,82.93,82.87,82.93,6631.0,82.89,82.93,82.87,82.93,6631.0
2015-11-13 15:10:00,82.93,83.01,82.88,83.01,6841.0,82.93,83.01,82.88,83.01,6841.0
2015-11-13 15:15:00,83.0,83.15,82.96,83.04,16721.0,83.0,83.15,82.96,83.04,16721.0
2015-11-13 15:20:00,83.05,83.05,82.9,82.9,10444.0,83.05,83.05,82.9,82.9,10444.0
2015-11-13 15:25:00,82.9,82.92,82.77,82.78,7935.0,82.9,82.92,82.77,82.78,7935.0
2015-11-13 15:30:00,82.76,82.94,82.75,82.86,10020.0,82.76,82.94,82.75,82.86,10020.0
2015-11-13 15:35:00,82.86,82.94,82.86,82.92,7779.0,82.86,82.94,82.86,82.92,7779.0
2015-11-13 15:40:00,82.91,82.95,82.77,82.82,16547.0,82.91,82.95,82.77,82.82,16547.0
2015-11-13 15:45:00,82.81,82.94,82.8,82.86,15617.0,82.81,82.94,82.8,82.86,15617.0
2015-11-13 15:50:00,82.86,82.9,82.73,82.77,23505.0,82.86,82.9,82.73,82.77,23505.0
2015-11-13 15:55:00,82.8,82.93,82.77,82.88,45157.0,82.8,82.93,82.77,82.88,45157.0
2015-11-16 09:30:00,82.57,82.87,82.04,82.68,22228.0,82.57,82.87,82.04,82.68,22228.0
2015-11-16 09:35:00,82.88,83.47,82.84,83.47,7970.0,82.88,83.47,82.84,83.47,7970.0
2015-11-16 09:40:00,83.42,83.54,83.08,83.18,8054.0,83.42,83.54,83.08,83.18,8054.0
2015-11-16 09:45:00,83.17,83.84,83.14,83.45,9017.0,83.17,83.84,83.14,83.45,9017.0
2015-11-16 09:50:00,83.56,83.94,83.43,83.9,17889.0,83.56,83.94,83.43,83.9,17889.0
2015-11-16 09:55:00,83.9,84.01,83.62,83.62,15762.0,83.9,84.01,83.62,83.62,15762.0
2015-11-16 10:00:00,83.51,83.64,83.29,83.64,5028.0,83.51,83.64,83.29,83.64,5028.0
2015-11-16 10:05:00,83.72,83.88,83.65,83.75,11977.0,83.72,83.88,83.65,83.75,11977.0
2015-11-16 10:10:00,83.82,83.84,83.53,83.63,18444.0,83.82,83.84,83.53,83.63,18444.0
2015-11-16 10:15:00,83.68,83.88,83.61,83.85,5316.0,83.68,83.88,83.61,83.85,5316.0
2015-11-16 10:20:00,83.79,83.85,83.58,83.81,2657.0,83.79,83.85,83.58,83.81,2657.0
2015-11-16 10:25:00,83.76,83.76,83.4,83.4,2590.0,83.76,83.76,83.4,83.4,2590.0
2015-11-16 10:30:00,83.42,83.53,83.37,83.46,4200.0,83.42,83.53,83.37,83.46,4200.0
2015-11-16 10:35:00,83.45,83.51,83.26,83.29,5300.0,83.45,83.51,83.26,83.29,5300.0
2015-11-16 10:40:00,83.29,83.34,83.18,83.29,1600.0,83.29,83.34,83.18,83.29,1600.0
2015-11-16 10:45:00,83.3,83.35,83.15,83.16,2519.0,83.3,83.35,83.15,83.16,2519.0
2015-11-16 10:50:00,83.11,83.26,82.96,82.97,18247.0,83.11,83.26,82.96,82.97,18247.0
2015-11-16 10:55:00,83.0,83.0,82.67,82.82,5356.0,83.0,83.0,82.67,82.82,5356.0
2015-11-16 11:00:00,82.89,82.97,82.8,82.81,3686.0,82.89,82.97,82.8,82.81,3686.0
2015-11-16 11:05:00,82.85,82.85,82.75,82.79,3554.0,82.85,82.85,82.75,82.79,3554.0
2015-11-16 11:10:00,82.85,83.01,82.85,82.88,2750.0,82.85,83.01,82.85,82.88,2750.0
2015-11-16 11:15:00,82.98,83.13,82.98,83.12,2100.0,82.98,83.13,82.98,83.12,2100.0
2015-11-16 11:20:00,83.21,83.27,83.13,83.13,800.0,83.21,83.27,83.13,83.13,800.0
2015-11-16 11:25:00,83.12,83.24,83.05,83.13,6398.0,83.12,83.24,83.05,83.13,6398.0
2015-11-16 11:30:00,83.15,83.27,83.11,83.21,3556.0,83.15,83.27,83.11,83.21,3556.0
2015-11-16 11:35:00,83.25,83.25,83.15,83.16,700.0,83.25,83.25,83.15,83.16,700.0
2015-11-16 11:40:00,83.2,83.36,83.18,83.3,2400.0,83.2,83.36,83.18,83.3,2400.0
2015-11-16 11:45:00,83.32,83.49,83.28,83.49,3400.0,83.32,83.49,83.28,83.49,3400.0
2015-11-16 11:50:00,83.48,83.65,83.47,83.65,4346.0,83.48,83.65,83.47,83.65,4346.0
2015-11-16 11:55:00,83.57,83.66,83.41,83.46,3800.0,83.57,83.66,83.41,83.46,3800.0
2015-11-16 12:00:00,83.48,83.62,83.42,83.57,4224.0,83.48,83.62,83.42,83.57,4224.0
2015-11-16 12:05:00,83.66,83.66,83.59,83.59,1300.0,83.66,83.66,83.59,83.59,1300.0
2015-11-16 12:10:00,83.6,83.6,83.37,83.52,1911.0,83.6,83.6,83.37,83.52,1911.0
2015-11-16 12:15:00,83.48,83.51,83.45,83.51,1900.0,83.48,83.51,83.45,83.51,1900.0
2015-11-16 12:20:00,83.65,83.67,83.55,83.64,1100.0,83.65,83.67,83.55,83.64,1100.0
2015-11-16 12:25:00,83.6,83.76,83.6,83.76,4152.0,83.6,83.76,83.6,83.76,4152.0
2015-11-16 12:30:00,83.77,83.9,83.74,83.84,2800.0,83.77,83.9,83.74,83.84,2800.0
2015-11-16 12:35:00,83.89,83.98,83.87,83.89,2520.0,83.89,83.98,83.87,83.89,2520.0
2015-11-16 12:40:00,83.88,83.96,83.81,83.9,2064.0,83.88,83.96,83.81,83.9,2064.0
2015-11-16 12:45:00,83.84,83.88,83.81,83.84,1576.0,83.84,83.88,83.81,83.84,1576.0
2015-11-16 12:50:00,83.84,83.88,83.69,83.69,1594.0,83.84,83.88,83.69,83.69,1594.0
2015-11-16 12:55:00,83.71,83.83,83.65,83.76,2839.0,83.71,83.83,83.65,83.76,2839.0
2015-11-16 13:00:00,83.76,83.94,83.76,83.9,1931.0,83.76,83.94,83.76,83.9,1931.0
2015-11-16 13:05:00,83.96,83.97,83.75,83.79,900.0,83.96,83.97,83.75,83.79,900.0
2015-11-16 13:10:00,83.87,83.98,83.84,83.89,2100.0,83.87,83.98,83.84,83.89,2100.0
2015-11-16 13:15:00,83.97,84.05,83.84,83.93,4727.0,83.97,84.05,83.84,83.93,4727.0
2015-11-16 13:20:00,83.95,84.18,83.88,83.93,8406.0,83.95,84.18,83.88,83.93,8406.0
2015-11-16 13:25:00,83.97,84.14,83.9,83.96,7750.0,83.97,84.14,83.9,83.96,7750.0
2015-11-16 13:30:00,83.96,83.98,83.73,83.84,3761.0,83.96,83.98,83.73,83.84,3761.0
2015-11-16 13:35:00,83.86,83.93,83.81,83.81,2573.0,83.86,83.93,83.81,83.81,2573.0
2015-11-16 13:40:00,83.84,83.96,83.78,83.9,3180.0,83.84,83.96,83.78,83.9,3180.0
2015-11-16 13:45:00,83.87,83.99,83.84,83.95,3500.0,83.87,83.99,83.84,83.95,3500.0
2015-11-16 13:50:00,83.9,84.07,83.89,84.05,4200.0,83.9,84.07,83.89,84.05,4200.0
2015-11-16 13:55:00,84.04,84.19,83.96,84.13,4300.0,84.04,84.19,83.96,84.13,4300.0
2015-11-16 14:00:00,84.18,84.3,84.16,84.19,7620.0,84.18,84.3,84.16,84.19,7620.0
2015-11-16 14:05:00,84.15,84.24,84.11,84.17,2704.0,84.15,84.24,84.11,84.17,2704.0
2015-11-16 14:10:00,84.18,84.26,84.1,84.26,2600.0,84.18,84.26,84.1,84.26,2600.0
2015-11-16 14:15:00,84.27,84.28,84.17,84.21,3902.0,84.27,84.28,84.17,84.21,3902.0
2015-11-16 14:20:00,84.21,84.36,84.21,84.32,8892.0,84.21,84.36,84.21,84.32,8892.0
2015-11-16 14:25:00,84.36,84.42,84.19,84.27,8500.0,84.36,84.42,84.19,84.27,8500.0
2015-11-16 14:30:00,84.24,84.34,84.2,84.31,5545.0,84.24,84.34,84.2,84.31,5545.0
2015-11-16 14:35:00,84.28,84.33,84.2,84.3,8668.0,84.28,84.33,84.2,84.3,8668.0
2015-11-16 14:40:00,84.33,84.34,84.26,84.28,4653.0,84.33,84.34,84.26,84.28,4653.0
2015-11-16 14:45:00,84.31,84.31,84.22,84.23,4800.0,84.31,84.31,84.22,84.23,4800.0
2015-11-16 14:50:00,84.23,84.28,84.17,84.2,5188.0,84.23,84.28,84.17,84.2,5188.0
2015-11-16 14:55:00,84.24,84.5,84.18,84.5,13763.0,84.24,84.5,84.18,84.5,13763.0
2015-11-16 15:00:00,84.53,84.64,84.44,84.49,11753.0,84.53,84.64,84.44,84.49,11753.0
2015-11-16 15:05:00,84.47,84.47,84.23,84.28,8353.0,84.47,84.47,84.23,84.28,8353.0
2015-11-16 15:10:00,84.32,84.45,84.2,84.2,15988.0,84.32,84.45,84.2,84.2,15988.0
2015-11-16 15:15:00,84.19,84.35,84.19,84.33,4938.0,84.19,84.35,84.19,84.33,4938.0
2015-11-16 15:20:00,84.26,84.44,84.24,84.44,5310.0,84.26,84.44,84.24,84.44,5310.0
2015-11-16 15:25:00,84.46,84.46,84.31,84.31,9152.0,84.46,84.46,84.31,84.31,9152.0
2015-11-16 15:30:00,84.31,84.33,84.06,84.1,19418.0,84.31,84.33,84.06,84.1,19418.0
2015-11-16 15:35:00,84.12,84.24,84.1,84.15,9254.0,84.12,84.24,84.1,84.15,9254.0
2015-11-16 15:40:00,84.18,84.18,84.01,84.03,16597.0,84.18,84.18,84.01,84.03,16597.0
2015-11-16 15:45:00,84.02,84.09,83.97,84.08,15300.0,84.02,84.09,83.97,84.08,15300.0
2015-11-16 15:50:00,84.08,84.24,84.08,84.23,27759.0,84.08,84.24,84.08,84.23,27759.0
2015-11-16 15:55:00,84.2,84.43,84.15,84.39,57585.0,84.2,84.43,84.15,84.39,57585.0
2015-11-17 09:30:00,84.4,84.54,84.06,84.1,9878.0,84.4,84.54,84.06,84.1,9878.0
2015-11-17 09:35:00,84.3,84.56,84.0,84.21,4444.0,84.3,84.56,84.0,84.21,4444.0
2015-11-17 09:40:00,84.1,84.31,84.1,84.27,1539.0,84.1,84.31,84.1,84.27,1539.0
2015-11-17 09:45:00,84.41,84.52,84.04,84.34,4319.0,84.41,84.52,84.04,84.34,4319.0
2015-11-17 09:50:00,84.44,84.58,84.34,84.46,3724.0,84.44,84.58,84.34,84.46,3724.0
2015-11-17 09:55:00,84.48,84.93,84.48,84.93,7077.0,84.48,84.93,84.48,84.93,7077.0
2015-11-17 10:00:00,84.9,85.13,84.84,84.86,8351.0,84.9,85.13,84.84,84.86,8351.0
2015-11-17 10:05:00,84.77,84.81,84.64,84.79,1450.0,84.77,84.81,84.64,84.79,1450.0
2015-11-17 10:10:00,84.81,84.91,84.73,84.73,2303.0,84.81,84.91,84.73,84.73,2303.0
2015-11-17 10:15:00,84.69,84.77,84.55,84.58,3200.0,84.69,84.77,84.55,84.58,3200.0
2015-11-17 10:20:00,84.62,84.84,84.61,84.84,4128.0,84.62,84.84,84.61,84.84,4128.0
2015-11-17 10:25:00,84.82,84.96,84.72,84.73,4140.0,84.82,84.96,84.72,84.73,4140.0
2015-11-17 10:30:00,84.67,85.06,84.65,85.0,6252.0,84.67,85.06,84.65,85.0,6252.0
2015-11-17 10:35:00,85.02,85.12,84.95,85.06,7229.0,85.02,85.12,84.95,85.06,7229.0
2015-11-17 10:40:00,85.08,85.28,84.89,85.26,11088.0,85.08,85.28,84.89,85.26,11088.0
2015-11-17 10:45:00,85.28,85.4,85.21,85.21,12613.0,85.28,85.4,85.21,85.21,12613.0
2015-11-17 10:50:00,85.16,85.17,84.95,84.95,5074.0,85.16,85.17,84.95,84.95,5074.0
2015-11-17 10:55:00,84.91,85.19,84.91,85.08,4737.0,84.91,85.19,84.91,85.08,4737.0
2015-11-17 11:00:00,85.1,85.23,84.99,85.09,2823.0,85.1,85.23,84.99,85.09,2823.0
2015-11-17 11:05:00,85.06,85.06,84.76,84.82,2200.0,85.06,85.06,84.76,84.82,2200.0
2015-11-17 11:10:00,84.82,84.92,84.73,84.87,4885.0,84.82,84.92,84.73,84.87,4885.0
2015-11-17 11:15:00,84.92,85.11,84.82,84.94,9369.0,84.92,85.11,84.82,84.94,9369.0
2015-11-17 11:20:00,84.94,84.94,84.78,84.78,4300.0,84.94,84.94,84.78,84.78,4300.0
2015-11-17 11:25:00,84.81,84.83,84.61,84.62,6933.0,84.81,84.83,84.61,84.62,6933.0
2015-11-17 11:30:00,84.68,84.88,84.61,84.86,7207.0,84.68,84.88,84.61,84.86,7207.0
2015-11-17 11:35:00,84.89,85.08,84.83,85.06,1950.0,84.89,85.08,84.83,85.06,1950.0
2015-11-17 11:40:00,85.05,85.12,84.99,85.04,1650.0,85.05,85.12,84.99,85.04,1650.0
2015-11-17 11:45:00,84.98,85.07,84.86,85.06,6803.0,84.98,85.07,84.86,85.06,6803.0
2015-11-17 11:50:00,85.08,85.08,84.73,84.98,7853.0,85.08,85.08,84.73,84.98,7853.0
2015-11-17 11:55:00,84.98,85.2,84.98,85.19,2852.0,84.98,85.2,84.98,85.19,2852.0
2015-11-17 12:00:00,85.16,85.31,85.16,85.25,6637.0,85.16,85.31,85.16,85.25,6637.0
2015-11-17 12:05:00,85.27,85.33,85.18,85.25,8569.0,85.27,85.33,85.18,85.25,8569.0
2015-11-17 12:10:00,85.26,85.37,85.26,85.35,6008.0,85.26,85.37,85.26,85.35,6008.0
2015-11-17 12:15:00,85.36,85.39,85.16,85.39,15800.0,85.36,85.39,85.16,85.39,15800.0
2015-11-17 12:20:00,85.35,85.42,85.23,85.37,14140.0,85.35,85.42,85.23,85.37,14140.0
2015-11-17 12:25:00,85.35,85.42,85.29,85.31,3437.0,85.35,85.42,85.29,85.31,3437.0
2015-11-17 12:30:00,85.34,85.39,85.25,85.28,3827.0,85.34,85.39,85.25,85.28,3827.0
2015-11-17 12:35:00,85.24,85.25,85.09,85.21,1100.0,85.24,85.25,85.09,85.21,1100.0
2015-11-17 12:40:00,85.13,85.16,84.93,85.0,6474.0,85.13,85.16,84.93,85.0,6474.0
2015-11-17 12:45:00,84.97,85.02,84.86,84.96,2195.0,84.97,85.02,84.86,84.96,2195.0
2015-11-17 12:50:00,84.97,85.01,84.79,84.86,3800.0,84.97,85.01,84.79,84.86,3800.0
2015-11-17 12:55:00,84.86,85.02,84.86,84.99,4826.0,84.86,85.02,84.86,84.99,4826.0
2015-11-17 13:00:00,85.08,85.19,84.97,85.19,4593.0,85.08,85.19,84.97,85.19,4593.0
2015-11-17 13:05:00,85.19,85.38,85.17,85.38,13446.0,85.19,85.38,85.17,85.38,13446.0
2015-11-17 13:10:00,85.39,85.53,85.37,85.51,8132.0,85.39,85.53,85.37,85.51,8132.0
2015-11-17 13:15:00,85.49,85.53,85.29,85.3,10162.0,85.49,85.53,85.29,85.3,10162.0
2015-11-17 13:20:00,85.26,85.5,85.21,85.39,13745.0,85.26,85.5,85.21,85.39,13745.0
2015-11-17 13:25:00,85.3,85.41,85.08,85.1,21527.0,85.3,85.41,85.08,85.1,21527.0
2015-11-17 13:30:00,85.1,85.22,85.07,85.15,39475.0,85.1,85.22,85.07,85.15,39475.0
2015-11-17 13:35:00,85.15,85.3,85.1,85.23,29546.0,85.15,85.3,85.1,85.23,29546.0
2015-11-17 13:40:00,85.23,85.35,85.2,85.27,17523.0,85.23,85.35,85.2,85.27,17523.0
2015-11-17 13:45:00,85.27,85.38,85.23,85.26,23178.0,85.27,85.38,85.23,85.26,23178.0
2015-11-17 13:50:00,85.16,85.27,85.15,85.23,19451.0,85.16,85.27,85.15,85.23,19451.0
2015-11-17 13:55:00,85.21,85.24,85.12,85.13,4429.0,85.21,85.24,85.12,85.13,4429.0
2015-11-17 14:00:00,85.04,85.26,85.04,85.2,17429.0,85.04,85.26,85.04,85.2,17429.0
2015-11-17 14:05:00,85.19,85.25,85.15,85.18,23499.0,85.19,85.25,85.15,85.18,23499.0
2015-11-17 14:10:00,85.18,85.22,85.15,85.18,31306.0,85.18,85.22,85.15,85.18,31306.0
2015-11-17 14:15:00,85.19,85.26,85.03,85.2,24901.0,85.19,85.26,85.03,85.2,24901.0
2015-11-17 14:20:00,85.2,85.25,85.06,85.06,14225.0,85.2,85.25,85.06,85.06,14225.0
2015-11-17 14:25:00,85.06,85.06,84.69,84.69,2670.0,85.06,85.06,84.69,84.69,2670.0
2015-11-17 14:30:00,84.69,84.72,84.59,84.59,4900.0,84.69,84.72,84.59,84.59,4900.0
2015-11-17 14:35:00,84.64,84.94,84.63,84.94,5800.0,84.64,84.94,84.63,84.94,5800.0
2015-11-17 14:40:00,84.89,84.93,84.82,84.85,6213.0,84.89,84.93,84.82,84.85,6213.0
2015-11-17 14:45:00,84.84,84.86,84.71,84.83,9353.0,84.84,84.86,84.71,84.83,9353.0
2015-11-17 14:50:00,84.9,84.95,84.77,84.85,6779.0,84.9,84.95,84.77,84.85,6779.0
2015-11-17 14:55:00,84.89,85.1,84.89,85.04,17401.0,84.89,85.1,84.89,85.04,17401.0
2015-11-17 15:00:00,84.99,84.99,84.7,84.7,5780.0,84.99,84.99,84.7,84.7,5780.0
2015-11-17 15:05:00,84.73,84.93,84.72,84.74,6216.0,84.73,84.93,84.72,84.74,6216.0
2015-11-17 15:10:00,84.74,84.84,84.64,84.71,4128.0,84.74,84.84,84.64,84.71,4128.0
2015-11-17 15:15:00,84.69,84.79,84.68,84.77,3225.0,84.69,84.79,84.68,84.77,3225.0
2015-11-17 15:20:00,84.76,84.97,84.75,84.93,7207.0,84.76,84.97,84.75,84.93,7207.0
2015-11-17 15:25:00,84.88,84.99,84.84,84.99,5717.0,84.88,84.99,84.84,84.99,5717.0
2015-11-17 15:30:00,84.95,85.04,84.94,85.01,19451.0,84.95,85.04,84.94,85.01,19451.0
2015-11-17 15:35:00,85.01,85.02,84.85,84.92,6030.0,85.01,85.02,84.85,84.92,6030.0
2015-11-17 15:40:00,84.88,85.06,84.85,85.05,9700.0,84.88,85.06,84.85,85.05,9700.0
2015-11-17 15:45:00,85.03,85.03,84.75,84.75,16621.0,85.03,85.03,84.75,84.75,16621.0
2015-11-17 15:50:00,84.77,84.92,84.76,84.9,20825.0,84.77,84.92,84.76,84.9,20825.0
2015-11-17 15:55:00,84.9,84.99,84.8,84.95,38023.0,84.9,84.99,84.8,84.95,38023.0
2015-11-18 09:30:00,85.0,85.26,84.89,84.9,52876.0,85.0,85.26,84.89,84.9,52876.0
2015-11-18 09:35:00,85.04,85.13,84.64,84.71,4923.0,85.04,85.13,84.64,84.71,4923.0
2015-11-18 09:40:00,84.69,84.69,84.28,84.28,8850.0,84.69,84.69,84.28,84.28,8850.0
2015-11-18 09:45:00,84.31,84.87,84.31,84.87,5600.0,84.31,84.87,84.31,84.87,5600.0
2015-11-18 09:50:00,84.98,85.05,84.76,85.05,4901.0,84.98,85.05,84.76,85.05,4901.0
2015-11-18 09:55:00,84.99,85.14,84.83,84.88,3799.0,84.99,85.14,84.83,84.88,3799.0
2015-11-18 10:00:00,84.81,85.14,84.8,85.14,6671.0,84.81,85.14,84.8,85.14,6671.0
2015-11-18 10:05:00,85.14,85.23,85.05,85.07,28800.0,85.14,85.23,85.05,85.07,28800.0
2015-11-18 10:10:00,85.12,85.15,84.93,85.02,3608.0,85.12,85.15,84.93,85.02,3608.0
2015-11-18 10:15:00,85.1,85.35,84.95,85.27,10021.0,85.1,85.35,84.95,85.27,10021.0
2015-11-18 10:20:00,85.3,85.42,85.23,85.37,31339.0,85.3,85.42,85.23,85.37,31339.0
2015-11-18 10:25:00,85.42,85.48,85.2,85.28,3700.0,85.42,85.48,85.2,85.28,3700.0
2015-11-18 10:30:00,85.36,85.58,85.25,85.26,52407.0,85.36,85.58,85.25,85.26,52407.0
2015-11-18 10:35:00,85.31,85.41,85.16,85.25,27969.0,85.31,85.41,85.16,85.25,27969.0
2015-11-18 10:40:00,85.25,85.29,85.04,85.1,57544.0,85.25,85.29,85.04,85.1,57544.0
2015-11-18 10:45:00,85.1,85.21,85.04,85.21,61318.0,85.1,85.21,85.04,85.21,61318.0
2015-11-18 10:50:00,85.13,85.19,85.02,85.05,32247.0,85.13,85.19,85.02,85.05,32247.0
2015-11-18 10:55:00,85.0,85.1,84.97,85.06,11175.0,85.0,85.1,84.97,85.06,11175.0
2015-11-18 11:00:00,85.03,85.11,84.99,85.1,13517.0,85.03,85.11,84.99,85.1,13517.0
2015-11-18 11:05:00,85.1,85.1,84.96,85.03,14289.0,85.1,85.1,84.96,85.03,14289.0
2015-11-18 11:10:00,85.08,85.1,85.0,85.08,20145.0,85.08,85.1,85.0,85.08,20145.0
2015-11-18 11:15:00,85.08,85.15,84.99,85.08,14150.0,85.08,85.15,84.99,85.08,14150.0
2015-11-18 11:20:00,85.1,85.1,85.01,85.1,5760.0,85.1,85.1,85.01,85.1,5760.0
2015-11-18 11:25:00,85.02,85.06,84.93,84.95,14201.0,85.02,85.06,84.93,84.95,14201.0
2015-11-18 11:30:00,84.95,85.1,84.95,85.05,20740.0,84.95,85.1,84.95,85.05,20740.0
2015-11-18 11:35:00,85.05,85.1,85.01,85.01,20400.0,85.05,85.1,85.01,85.01,20400.0
2015-11-18 11:40:00,85.05,85.05,85.01,85.03,12308.0,85.05,85.05,85.01,85.03,12308.0
2015-11-18 11:45:00,85.02,85.07,85.01,85.05,5900.0,85.02,85.07,85.01,85.05,5900.0
2015-11-18 11:50:00,85.04,85.08,85.01,85.04,7260.0,85.04,85.08,85.01,85.04,7260.0
2015-11-18 11:55:00,85.06,85.17,85.03,85.14,11926.0,85.06,85.17,85.03,85.14,11926.0
2015-11-18 12:00:00,85.12,85.16,85.06,85.11,3300.0,85.12,85.16,85.06,85.11,3300.0
2015-11-18 12:05:00,85.15,85.28,85.0,85.0,13916.0,85.15,85.28,85.0,85.0,13916.0
2015-11-18 12:10:00,85.0,85.05,84.98,85.0,3814.0,85.0,85.05,84.98,85.0,3814.0
2015-11-18 12:15:00,85.05,85.1,85.02,85.02,2900.0,85.05,85.1,85.02,85.02,2900.0
2015-11-18 12:20:00,85.05,85.1,85.0,85.04,6900.0,85.05,85.1,85.0,85.04,6900.0
2015-11-18 12:25:00,85.05,85.05,84.93,84.93,3900.0,85.05,85.05,84.93,84.93,3900.0
2015-11-18 12:30:00,84.99,85.16,84.99,85.16,5671.0,84.99,85.16,84.99,85.16,5671.0
2015-11-18 12:35:00,85.19,85.23,85.01,85.03,17942.0,85.19,85.23,85.01,85.03,17942.0
2015-11-18 12:40:00,85.03,85.1,84.93,84.93,27475.0,85.03,85.1,84.93,84.93,27475.0
2015-11-18 12:45:00,85.0,85.1,85.0,85.07,15775.0,85.0,85.1,85.0,85.07,15775.0
2015-11-18 12:50:00,85.05,85.41,85.0,85.35,402655.0,85.05,85.41,85.0,85.35,402655.0
2015-11-18 12:55:00,85.3,85.36,85.25,85.32,4953.0,85.3,85.36,85.25,85.32,4953.0
2015-11-18 13:00:00,85.3,85.41,85.3,85.4,4500.0,85.3,85.41,85.3,85.4,4500.0
2015-11-18 13:05:00,85.42,85.69,85.42,85.69,12700.0,85.42,85.69,85.42,85.69,12700.0
2015-11-18 13:10:00,85.7,85.79,85.65,85.68,12982.0,85.7,85.79,85.65,85.68,12982.0
2015-11-18 13:15:00,85.73,85.73,85.52,85.61,7500.0,85.73,85.73,85.52,85.61,7500.0
2015-11-18 13:20:00,85.61,85.73,85.57,85.65,4090.0,85.61,85.73,85.57,85.65,4090.0
2015-11-18 13:25:00,85.68,85.74,85.65,85.66,5075.0,85.68,85.74,85.65,85.66,5075.0
2015-11-18 13:30:00,85.71,85.74,85.5,85.5,5541.0,85.71,85.74,85.5,85.5,5541.0
2015-11-18 13:35:00,85.52,85.63,85.48,85.63,3600.0,85.52,85.63,85.48,85.63,3600.0
2015-11-18 13:40:00,85.63,85.65,85.5,85.57,5950.0,85.63,85.65,85.5,85.57,5950.0
2015-11-18 13:45:00,85.64,85.65,85.5,85.56,6309.0,85.64,85.65,85.5,85.56,6309.0
2015-11-18 13:50:00,85.5,85.56,85.35,85.54,5114.0,85.5,85.56,85.35,85.54,5114.0
2015-11-18 13:55:00,85.51,85.55,85.4,85.4,5195.0,85.51,85.55,85.4,85.4,5195.0
2015-11-18 14:00:00,85.4,85.66,85.25,85.26,7500.0,85.4,85.66,85.25,85.26,7500.0
2015-11-18 14:05:00,85.33,85.52,85.31,85.52,6587.0,85.33,85.52,85.31,85.52,6587.0
2015-11-18 14:10:00,85.57,85.63,85.4,85.41,13747.0,85.57,85.63,85.4,85.41,13747.0
2015-11-18 14:15:00,85.35,85.58,85.35,85.55,3451.0,85.35,85.58,85.35,85.55,3451.0
2015-11-18 14:20:00,85.52,85.54,85.39,85.49,4990.0,85.52,85.54,85.39,85.49,4990.0
2015-11-18 14:25:00,85.49,85.56,85.28,85.33,10023.0,85.49,85.56,85.28,85.33,10023.0
2015-11-18 14:30:00,85.34,85.41,85.25,85.34,8296.0,85.34,85.41,85.25,85.34,8296.0
2015-11-18 14:35:00,85.33,85.47,85.15,85.34,12742.0,85.33,85.47,85.15,85.34,12742.0
2015-11-18 14:40:00,85.39,85.46,85.28,85.28,6766.0,85.39,85.46,85.28,85.28,6766.0
2015-11-18 14:45:00,85.38,85.54,85.28,85.53,37521.0,85.38,85.54,85.28,85.53,37521.0
2015-11-18 14:50:00,85.51,85.62,85.35,85.47,25815.0,85.51,85.62,85.35,85.47,25815.0
2015-11-18 14:55:00,85.46,85.63,85.4,85.63,16521.0,85.46,85.63,85.4,85.63,16521.0
2015-11-18 15:00:00,85.59,85.66,85.54,85.54,13000.0,85.59,85.66,85.54,85.54,13000.0
2015-11-18 15:05:00,85.57,85.64,85.47,85.55,30952.0,85.57,85.64,85.47,85.55,30952.0
2015-11-18 15:10:00,85.53,85.55,85.37,85.5,24712.0,85.53,85.55,85.37,85.5,24712.0
2015-11-18 15:15:00,85.5,85.59,85.44,85.5,17114.0,85.5,85.59,85.44,85.5,17114.0
2015-11-18 15:20:00,85.5,85.52,85.35,85.37,24786.0,85.5,85.52,85.35,85.37,24786.0
2015-11-18 15:25:00,85.33,85.45,85.29,85.4,14381.0,85.33,85.45,85.29,85.4,14381.0
2015-11-18 15:30:00,85.42,85.54,85.36,85.49,23580.0,85.42,85.54,85.36,85.49,23580.0
2015-11-18 15:35:00,85.5,85.59,85.47,85.49,57337.0,85.5,85.59,85.47,85.49,57337.0
2015-11-18 15:40:00,85.53,85.57,85.44,85.51,24008.0,85.53,85.57,85.44,85.51,24008.0
2015-11-18 15:45:00,85.5,85.74,85.5,85.68,71835.0,85.5,85.74,85.5,85.68,71835.0
2015-11-18 15:50:00,85.7,85.95,85.7,85.91,61516.0,85.7,85.95,85.7,85.91,61516.0
2015-11-18 15:55:00,85.92,85.94,85.67,85.74,85142.0,85.92,85.94,85.67,85.74,85142.0
2015-11-19 09:30:00,86.0,86.7,85.93,86.61,26440.0,86.0,86.7,85.93,86.61,26440.0
2015-11-19 09:35:00,86.69,86.99,86.61,86.86,13174.0,86.69,86.99,86.61,86.86,13174.0
2015-11-19 09:40:00,86.94,86.99,86.73,86.86,13020.0,86.94,86.99,86.73,86.86,13020.0
2015-11-19 09:45:00,86.88,86.9,86.73,86.8,17336.0,86.88,86.9,86.73,86.8,17336.0
2015-11-19 09:50:00,86.86,86.89,86.75,86.81,20050.0,86.86,86.89,86.75,86.81,20050.0
2015-11-19 09:55:00,86.81,86.92,86.75,86.83,60254.0,86.81,86.92,86.75,86.83,60254.0
2015-11-19 10:00:00,86.81,86.97,86.77,86.8,25392.0,86.81,86.97,86.77,86.8,25392.0
2015-11-19 10:05:00,86.86,86.89,86.6,86.62,25216.0,86.86,86.89,86.6,86.62,25216.0
2015-11-19 10:10:00,86.62,86.72,86.56,86.61,12547.0,86.62,86.72,86.56,86.61,12547.0
2015-11-19 10:15:00,86.64,86.7,86.45,86.5,18186.0,86.64,86.7,86.45,86.5,18186.0
2015-11-19 10:20:00,86.48,86.65,86.48,86.51,14904.0,86.48,86.65,86.48,86.51,14904.0
2015-11-19 10:25:00,86.54,86.66,86.51,86.6,15553.0,86.54,86.66,86.51,86.6,15553.0
2015-11-19 10:30:00,86.64,86.64,86.45,86.46,11125.0,86.64,86.64,86.45,86.46,11125.0
2015-11-19 10:35:00,86.45,86.47,86.31,86.37,10175.0,86.45,86.47,86.31,86.37,10175.0
2015-11-19 10:40:00,86.42,86.54,86.38,86.4,9105.0,86.42,86.54,86.38,86.4,9105.0
2015-11-19 10:45:00,86.44,86.53,86.43,86.46,7865.0,86.44,86.53,86.43,86.46,7865.0
2015-11-19 10:50:00,86.43,86.56,86.3,86.47,77162.0,86.43,86.56,86.3,86.47,77162.0
2015-11-19 10:55:00,86.52,86.65,86.45,86.59,34790.0,86.52,86.65,86.45,86.59,34790.0
2015-11-19 11:00:00,86.62,86.7,86.51,86.59,16855.0,86.62,86.7,86.51,86.59,16855.0
2015-11-19 11:05:00,86.62,86.74,86.53,86.62,34121.0,86.62,86.74,86.53,86.62,34121.0
2015-11-19 11:10:00,86.6,86.65,86.47,86.63,17306.0,86.6,86.65,86.47,86.63,17306.0
2015-11-19 11:15:00,86.65,86.72,86.53,86.53,6330.0,86.65,86.72,86.53,86.53,6330.0
2015-11-19 11:20:00,86.55,86.55,86.23,86.23,10386.0,86.55,86.55,86.23,86.23,10386.0
2015-11-19 11:25:00,86.26,86.45,86.26,86.39,10500.0,86.26,86.45,86.26,86.39,10500.0
2015-11-19 11:30:00,86.34,86.5,86.32,86.46,6295.0,86.34,86.5,86.32,86.46,6295.0
2015-11-19 11:35:00,86.46,86.5,86.39,86.42,5564.0,86.46,86.5,86.39,86.42,5564.0
2015-11-19 11:40:00,86.4,86.48,86.24,86.3,13902.0,86.4,86.48,86.24,86.3,13902.0
2015-11-19 11:45:00,86.25,86.39,86.16,86.19,15818.0,86.25,86.39,86.16,86.19,15818.0
2015-11-19 11:50:00,86.15,86.18,86.07,86.16,12792.0,86.15,86.18,86.07,86.16,12792.0
2015-11-19 11:55:00,86.18,86.33,86.15,86.19,9687.0,86.18,86.33,86.15,86.19,9687.0
2015-11-19 12:00:00,86.23,86.35,86.23,86.3,15837.0,86.23,86.35,86.23,86.3,15837.0
2015-11-19 12:05:00,86.27,86.35,86.25,86.35,5328.0,86.27,86.35,86.25,86.35,5328.0
2015-11-19 12:10:00,86.31,86.39,86.27,86.39,14640.0,86.31,86.39,86.27,86.39,14640.0
2015-11-19 12:15:00,86.43,86.69,86.42,86.63,5600.0,86.43,86.69,86.42,86.63,5600.0
2015-11-19 12:20:00,86.6,86.61,86.48,86.5,13177.0,86.6,86.61,86.48,86.5,13177.0
2015-11-19 12:25:00,86.5,86.55,86.38,86.47,6187.0,86.5,86.55,86.38,86.47,6187.0
2015-11-19 12:30:00,86.5,86.6,86.5,86.55,13908.0,86.5,86.6,86.5,86.55,13908.0
2015-11-19 12:35:00,86.57,86.62,86.48,86.55,10125.0,86.57,86.62,86.48,86.55,10125.0
2015-11-19 12:40:00,86.55,86.56,86.39,86.44,7577.0,86.55,86.56,86.39,86.44,7577.0
2015-11-19 12:45:00,86.48,86.52,86.43,86.48,2020.0,86.48,86.52,86.43,86.48,2020.0
2015-11-19 12:50:00,86.5,86.61,86.48,86.57,4304.0,86.5,86.61,86.48,86.57,4304.0
2015-11-19 12:55:00,86.54,86.63,86.44,86.56,6118.0,86.54,86.63,86.44,86.56,6118.0
2015-11-19 13:00:00,86.57,86.6,86.47,86.53,5632.0,86.57,86.6,86.47,86.53,5632.0
2015-11-19 13:05:00,86.57,86.64,86.5,86.53,3900.0,86.57,86.64,86.5,86.53,3900.0
2015-11-19 13:10:00,86.52,86.6,86.48,86.54,11689.0,86.52,86.6,86.48,86.54,11689.0
2015-11-19 13:15:00,86.56,86.59,86.48,86.51,4443.0,86.56,86.59,86.48,86.51,4443.0
2015-11-19 13:20:00,86.52,86.58,86.47,86.5,14600.0,86.52,86.58,86.47,86.5,14600.0
2015-11-19 13:25:00,86.48,86.54,86.41,86.52,3231.0,86.48,86.54,86.41,86.52,3231.0
2015-11-19 13:30:00,86.52,86.63,86.51,86.58,10323.0,86.52,86.63,86.51,86.58,10323.0
2015-11-19 13:35:00,86.59,86.61,86.48,86.55,4759.0,86.59,86.61,86.48,86.55,4759.0
2015-11-19 13:40:00,86.51,86.53,86.41,86.46,3016.0,86.51,86.53,86.41,86.46,3016.0
2015-11-19 13:45:00,86.4,86.51,86.4,86.42,9788.0,86.4,86.51,86.4,86.42,9788.0
2015-11-19 13:50:00,86.41,86.44,86.34,86.42,10900.0,86.41,86.44,86.34,86.42,10900.0
2015-11-19 13:55:00,86.4,86.43,86.35,86.41,8163.0,86.4,86.43,86.35,86.41,8163.0
2015-11-19 14:00:00,86.42,86.44,86.33,86.33,15526.0,86.42,86.44,86.33,86.33,15526.0
2015-11-19 14:05:00,86.37,86.51,86.34,86.5,8210.0,86.37,86.51,86.34,86.5,8210.0
2015-11-19 14:10:00,86.51,86.57,86.47,86.49,9447.0,86.51,86.57,86.47,86.49,9447.0
2015-11-19 14:15:00,86.49,86.65,86.46,86.46,22174.0,86.49,86.65,86.46,86.46,22174.0
2015-11-19 14:20:00,86.49,86.51,86.39,86.44,6403.0,86.49,86.51,86.39,86.44,6403.0
2015-11-19 14:25:00,86.46,86.47,86.4,86.46,6452.0,86.46,86.47,86.4,86.46,6452.0
2015-11-19 14:30:00,86.45,86.47,86.28,86.32,20434.0,86.45,86.47,86.28,86.32,20434.0
2015-11-19 14:35:00,86.32,86.37,86.27,86.34,6568.0,86.32,86.37,86.27,86.34,6568.0
2015-11-19 14:40:00,86.27,86.32,86.09,86.09,9470.0,86.27,86.32,86.09,86.09,9470.0
2015-11-19 14:45:00,86.07,86.19,86.06,86.19,6332.0,86.07,86.19,86.06,86.19,6332.0
2015-11-19 14:50:00,86.22,86.23,85.98,85.98,11811.0,86.22,86.23,85.98,85.98,11811.0
2015-11-19 14:55:00,85.98,86.02,85.93,85.93,13844.0,85.98,86.02,85.93,85.93,13844.0
2015-11-19 15:00:00,85.92,86.02,85.9,85.9,21689.0,85.92,86.02,85.9,85.9,21689.0
2015-11-19 15:05:00,85.91,85.91,85.78,85.79,19691.0,85.91,85.91,85.78,85.79,19691.0
2015-11-19 15:10:00,85.79,85.8,85.63,85.76,24068.0,85.79,85.8,85.63,85.76,24068.0
2015-11-19 15:15:00,85.78,85.8,85.71,85.73,17462.0,85.78,85.8,85.71,85.73,17462.0
2015-11-19 15:20:00,85.75,85.79,85.71,85.76,33811.0,85.75,85.79,85.71,85.76,33811.0
2015-11-19 15:25:00,85.76,85.93,85.76,85.87,18688.0,85.76,85.93,85.76,85.87,18688.0
2015-11-19 15:30:00,85.87,85.88,85.78,85.84,23212.0,85.87,85.88,85.78,85.84,23212.0
2015-11-19 15:35:00,85.85,86.0,85.85,85.98,19246.0,85.85,86.0,85.85,85.98,19246.0
2015-11-19 15:40:00,85.95,85.96,85.86,85.89,24401.0,85.95,85.96,85.86,85.89,24401.0
2015-11-19 15:45:00,85.87,86.02,85.86,85.94,68792.0,85.87,86.02,85.86,85.94,68792.0
2015-11-19 15:50:00,85.94,85.94,85.69,85.69,72193.0,85.94,85.94,85.69,85.69,72193.0
2015-11-19 15:55:00,85.7,85.78,85.55,85.75,150115.0,85.7,85.78,85.55,85.75,150115.0
2015-11-20 09:30:00,86.14,86.18,85.77,85.81,10389.0,86.14,86.18,85.77,85.81,10389.0
2015-11-20 09:35:00,85.81,86.45,85.81,86.39,7720.0,85.81,86.45,85.81,86.39,7720.0
2015-11-20 09:40:00,86.34,86.39,85.92,86.32,23734.0,86.34,86.39,85.92,86.32,23734.0
2015-11-20 09:45:00,86.33,86.61,86.24,86.45,12296.0,86.33,86.61,86.24,86.45,12296.0
2015-11-20 09:50:00,86.55,86.61,86.34,86.56,16141.0,86.55,86.61,86.34,86.56,16141.0
2015-11-20 09:55:00,86.41,86.5,86.26,86.46,10782.0,86.41,86.5,86.26,86.46,10782.0
2015-11-20 10:00:00,86.5,86.5,86.25,86.25,5143.0,86.5,86.5,86.25,86.25,5143.0
2015-11-20 10:05:00,86.26,86.43,86.26,86.28,2186.0,86.26,86.43,86.26,86.28,2186.0
2015-11-20 10:10:00,86.36,86.5,86.27,86.39,8885.0,86.36,86.5,86.27,86.39,8885.0
2015-11-20 10:15:00,86.34,86.47,86.19,86.24,6293.0,86.34,86.47,86.19,86.24,6293.0
2015-11-20 10:20:00,86.19,86.45,86.17,86.33,5449.0,86.19,86.45,86.17,86.33,5449.0
2015-11-20 10:25:00,86.24,86.41,86.2,86.33,5255.0,86.24,86.41,86.2,86.33,5255.0
2015-11-20 10:30:00,86.33,86.47,86.21,86.26,2669.0,86.33,86.47,86.21,86.26,2669.0
2015-11-20 10:35:00,86.26,86.4,86.19,86.24,5411.0,86.26,86.4,86.19,86.24,5411.0
2015-11-20 10:40:00,86.3,86.46,86.24,86.35,22217.0,86.3,86.46,86.24,86.35,22217.0
2015-11-20 10:45:00,86.35,86.5,86.31,86.48,7316.0,86.35,86.5,86.31,86.48,7316.0
2015-11-20 10:50:00,86.53,86.64,86.44,86.52,13853.0,86.53,86.64,86.44,86.52,13853.0
2015-11-20 10:55:00,86.54,86.62,86.34,86.35,16242.0,86.54,86.62,86.34,86.35,16242.0
2015-11-20 11:00:00,86.39,86.63,86.35,86.63,7785.0,86.39,86.63,86.35,86.63,7785.0
2015-11-20 11:05:00,86.62,86.64,86.5,86.63,11624.0,86.62,86.64,86.5,86.63,11624.0
2015-11-20 11:10:00,86.61,86.73,86.53,86.56,8211.0,86.61,86.73,86.53,86.56,8211.0
2015-11-20 11:15:00,86.56,86.68,86.42,86.48,24022.0,86.56,86.68,86.42,86.48,24022.0
2015-11-20 11:20:00,86.43,86.59,86.42,86.57,9096.0,86.43,86.59,86.42,86.57,9096.0
2015-11-20 11:25:00,86.61,86.78,86.55,86.7,4901.0,86.61,86.78,86.55,86.7,4901.0
2015-11-20 11:30:00,86.69,86.75,86.54,86.58,11700.0,86.69,86.75,86.54,86.58,11700.0
2015-11-20 11:35:00,86.57,86.59,86.4,86.45,5768.0,86.57,86.59,86.4,86.45,5768.0
2015-11-20 11:40:00,86.48,86.53,86.44,86.51,7624.0,86.48,86.53,86.44,86.51,7624.0
2015-11-20 11:45:00,86.51,86.52,86.45,86.51,6672.0,86.51,86.52,86.45,86.51,6672.0
2015-11-20 11:50:00,86.51,86.55,86.42,86.45,2300.0,86.51,86.55,86.42,86.45,2300.0
2015-11-20 11:55:00,86.45,86.48,86.43,86.47,2600.0,86.45,86.48,86.43,86.47,2600.0
2015-11-20 12:00:00,86.47,86.47,86.31,86.31,6400.0,86.47,86.47,86.31,86.31,6400.0
2015-11-20 12:05:00,86.31,86.38,86.29,86.38,8393.0,86.31,86.38,86.29,86.38,8393.0
2015-11-20 12:10:00,86.33,86.41,86.26,86.4,4834.0,86.33,86.41,86.26,86.4,4834.0
2015-11-20 12:15:00,86.41,86.47,86.4,86.45,4402.0,86.41,86.47,86.4,86.45,4402.0
2015-11-20 12:20:00,86.45,86.48,86.4,86.47,5806.0,86.45,86.48,86.4,86.47,5806.0
2015-11-20 12:25:00,86.47,86.49,86.37,86.42,5577.0,86.47,86.49,86.37,86.42,5577.0
2015-11-20 12:30:00,86.42,86.52,86.41,86.43,9400.0,86.42,86.52,86.41,86.43,9400.0
2015-11-20 12:35:00,86.49,86.57,86.44,86.47,5654.0,86.49,86.57,86.44,86.47,5654.0
2015-11-20 12:40:00,86.53,86.53,86.37,86.46,11154.0,86.53,86.53,86.37,86.46,11154.0
2015-11-20 12:45:00,86.38,86.43,86.34,86.4,2805.0,86.38,86.43,86.34,86.4,2805.0
2015-11-20 12:50:00,86.45,86.47,86.36,86.44,4448.0,86.45,86.47,86.36,86.44,4448.0
2015-11-20 12:55:00,86.5,86.57,86.47,86.47,5119.0,86.5,86.57,86.47,86.47,5119.0
2015-11-20 13:00:00,86.54,86.69,86.52,86.64,12610.0,86.54,86.69,86.52,86.64,12610.0
2015-11-20 13:05:00,86.64,86.78,86.55,86.66,12435.0,86.64,86.78,86.55,86.66,12435.0
2015-11-20 13:10:00,86.61,86.7,86.53,86.68,35589.0,86.61,86.7,86.53,86.68,35589.0
2015-11-20 13:15:00,86.69,86.77,86.57,86.75,14427.0,86.69,86.77,86.57,86.75,14427.0
2015-11-20 13:20:00,86.73,86.93,86.66,86.9,15350.0,86.73,86.93,86.66,86.9,15350.0
2015-11-20 13:25:00,86.89,87.21,86.86,87.16,71555.0,86.89,87.21,86.86,87.16,71555.0
2015-11-20 13:30:00,87.14,87.21,87.05,87.06,10390.0,87.14,87.21,87.05,87.06,10390.0
2015-11-20 13:35:00,87.03,87.05,86.86,86.91,6629.0,87.03,87.05,86.86,86.91,6629.0
2015-11-20 13:40:00,86.88,86.95,86.78,86.78,8064.0,86.88,86.95,86.78,86.78,8064.0
2015-11-20 13:45:00,86.78,86.91,86.74,86.74,2600.0,86.78,86.91,86.74,86.74,2600.0
2015-11-20 13:50:00,86.75,86.81,86.67,86.69,5596.0,86.75,86.81,86.67,86.69,5596.0
2015-11-20 13:55:00,86.67,86.81,86.48,86.56,20133.0,86.67,86.81,86.48,86.56,20133.0
2015-11-20 14:00:00,86.62,86.71,86.56,86.65,10406.0,86.62,86.71,86.56,86.65,10406.0
2015-11-20 14:05:00,86.66,86.74,86.57,86.57,10726.0,86.66,86.74,86.57,86.57,10726.0
2015-11-20 14:10:00,86.55,86.58,86.49,86.49,10745.0,86.55,86.58,86.49,86.49,10745.0
2015-11-20 14:15:00,86.49,86.5,86.39,86.4,9971.0,86.49,86.5,86.39,86.4,9971.0
2015-11-20 14:20:00,86.4,86.4,86.1,86.1,53119.0,86.4,86.4,86.1,86.1,53119.0
2015-11-20 14:25:00,86.13,86.24,86.1,86.17,19235.0,86.13,86.24,86.1,86.17,19235.0
2015-11-20 14:30:00,86.16,86.18,86.1,86.12,16781.0,86.16,86.18,86.1,86.12,16781.0
2015-11-20 14:35:00,86.15,86.2,86.13,86.16,11185.0,86.15,86.2,86.13,86.16,11185.0
2015-11-20 14:40:00,86.16,86.3,86.13,86.19,17938.0,86.16,86.3,86.13,86.19,17938.0
2015-11-20 14:45:00,86.17,86.41,86.16,86.21,44768.0,86.17,86.41,86.16,86.21,44768.0
2015-11-20 14:50:00,86.23,86.23,86.1,86.1,12045.0,86.23,86.23,86.1,86.1,12045.0
2015-11-20 14:55:00,86.11,86.14,85.96,85.97,9046.0,86.11,86.14,85.96,85.97,9046.0
2015-11-20 15:00:00,85.95,86.03,85.92,85.97,16572.0,85.95,86.03,85.92,85.97,16572.0
2015-11-20 15:05:00,85.98,86.03,85.96,85.99,16185.0,85.98,86.03,85.96,85.99,16185.0
2015-11-20 15:10:00,85.99,86.03,85.96,85.99,17436.0,85.99,86.03,85.96,85.99,17436.0
2015-11-20 15:15:00,85.98,85.98,85.85,85.85,21574.0,85.98,85.98,85.85,85.85,21574.0
2015-11-20 15:20:00,85.87,85.98,85.87,85.97,15299.0,85.87,85.98,85.87,85.97,15299.0
2015-11-20 15:25:00,85.98,85.99,85.95,85.97,21214.0,85.98,85.99,85.95,85.97,21214.0
2015-11-20 15:30:00,85.98,86.16,85.97,86.14,44724.0,85.98,86.16,85.97,86.14,44724.0
2015-11-20 15:35:00,86.12,86.27,86.12,86.24,31145.0,86.12,86.27,86.12,86.24,31145.0
2015-11-20 15:40:00,86.24,86.24,86.19,86.2,27751.0,86.24,86.24,86.19,86.2,27751.0
2015-11-20 15:45:00,86.21,86.23,86.14,86.16,28207.0,86.21,86.23,86.14,86.16,28207.0
2015-11-20 15:50:00,86.16,86.16,86.06,86.08,40790.0,86.16,86.16,86.06,86.08,40790.0
2015-11-20 15:55:00,86.08,86.2,86.07,86.19,99672.0,86.08,86.2,86.07,86.19,99672.0
2015-11-23 09:30:00,86.07,86.54,86.07,86.12,12054.0,86.07,86.54,86.07,86.12,12054.0
2015-11-23 09:35:00,86.3,86.73,86.22,86.66,10500.0,86.3,86.73,86.22,86.66,10500.0
2015-11-23 09:40:00,86.68,86.75,86.35,86.75,7700.0,86.68,86.75,86.35,86.75,7700.0
2015-11-23 09:45:00,86.81,87.7,86.62,86.84,28263.0,86.81,87.7,86.62,86.84,28263.0
2015-11-23 09:50:00,86.87,86.88,86.58,86.76,7278.0,86.87,86.88,86.58,86.76,7278.0
2015-11-23 09:55:00,86.71,86.89,86.63,86.67,4361.0,86.71,86.89,86.63,86.67,4361.0
2015-11-23 10:00:00,86.63,86.78,86.55,86.62,10499.0,86.63,86.78,86.55,86.62,10499.0
2015-11-23 10:05:00,86.62,86.67,86.32,86.35,23065.0,86.62,86.67,86.32,86.35,23065.0
2015-11-23 10:10:00,86.39,86.4,85.97,86.0,25470.0,86.39,86.4,85.97,86.0,25470.0
2015-11-23 10:15:00,86.02,86.19,85.97,86.03,22035.0,86.02,86.19,85.97,86.03,22035.0
2015-11-23 10:20:00,86.03,86.09,85.95,86.0,17375.0,86.03,86.09,85.95,86.0,17375.0
2015-11-23 10:25:00,86.01,86.11,85.96,86.04,22045.0,86.01,86.11,85.96,86.04,22045.0
2015-11-23 10:30:00,86.11,86.16,86.05,86.14,14370.0,86.11,86.16,86.05,86.14,14370.0
2015-11-23 10:35:00,86.12,86.21,86.11,86.15,8938.0,86.12,86.21,86.11,86.15,8938.0
2015-11-23 10:40:00,86.17,86.17,85.96,86.02,15480.0,86.17,86.17,85.96,86.02,15480.0
2015-11-23 10:45:00,86.03,86.03,85.96,85.99,13500.0,86.03,86.03,85.96,85.99,13500.0
2015-11-23 10:50:00,85.98,85.99,85.95,85.99,11860.0,85.98,85.99,85.95,85.99,11860.0
2015-11-23 10:55:00,85.99,86.09,85.99,86.06,5070.0,85.99,86.09,85.99,86.06,5070.0
2015-11-23 11:00:00,86.09,86.19,86.09,86.16,3900.0,86.09,86.19,86.09,86.16,3900.0
2015-11-23 11:05:00,86.19,86.27,86.17,86.27,3800.0,86.19,86.27,86.17,86.27,3800.0
2015-11-23 11:10:00,86.27,86.38,86.26,86.36,4200.0,86.27,86.38,86.26,86.36,4200.0
2015-11-23 11:15:00,86.35,86.39,86.29,86.38,4902.0,86.35,86.39,86.29,86.38,4902.0
2015-11-23 11:20:00,86.37,86.4,86.26,86.27,13333.0,86.37,86.4,86.26,86.27,13333.0
2015-11-23 11:25:00,86.29,86.33,86.17,86.2,8550.0,86.29,86.33,86.17,86.2,8550.0
2015-11-23 11:30:00,86.2,86.23,85.98,85.98,14200.0,86.2,86.23,85.98,85.98,14200.0
2015-11-23 11:35:00,85.96,85.98,85.82,85.83,15276.0,85.96,85.98,85.82,85.83,15276.0
2015-11-23 11:40:00,85.85,86.0,85.85,86.0,1800.0,85.85,86.0,85.85,86.0,1800.0
2015-11-23 11:45:00,85.99,86.06,85.99,86.01,3400.0,85.99,86.06,85.99,86.01,3400.0
2015-11-23 11:50:00,86.02,86.17,86.02,86.16,2800.0,86.02,86.17,86.02,86.16,2800.0
2015-11-23 11:55:00,86.17,86.35,86.16,86.35,4050.0,86.17,86.35,86.16,86.35,4050.0
2015-11-23 12:00:00,86.37,86.39,86.31,86.33,3400.0,86.37,86.39,86.31,86.33,3400.0
2015-11-23 12:05:00,86.31,86.31,86.11,86.23,30800.0,86.31,86.31,86.11,86.23,30800.0
2015-11-23 12:10:00,86.27,86.48,86.2,86.41,11483.0,86.27,86.48,86.2,86.41,11483.0
2015-11-23 12:15:00,86.4,86.41,86.28,86.38,2500.0,86.4,86.41,86.28,86.38,2500.0
2015-11-23 12:20:00,86.35,86.47,86.33,86.45,3600.0,86.35,86.47,86.33,86.45,3600.0
2015-11-23 12:25:00,86.48,86.56,86.45,86.5,13542.0,86.48,86.56,86.45,86.5,13542.0
2015-11-23 12:30:00,86.48,86.48,86.42,86.42,2622.0,86.48,86.48,86.42,86.42,2622.0
2015-11-23 12:35:00,86.42,86.51,86.41,86.5,3545.0,86.42,86.51,86.41,86.5,3545.0
2015-11-23 12:40:00,86.53,86.6,86.52,86.55,12035.0,86.53,86.6,86.52,86.55,12035.0
2015-11-23 12:45:00,86.53,86.59,86.5,86.59,8424.0,86.53,86.59,86.5,86.59,8424.0
2015-11-23 12:50:00,86.6,86.64,86.58,86.58,4428.0,86.6,86.64,86.58,86.58,4428.0
2015-11-23 12:55:00,86.6,86.67,86.46,86.46,22506.0,86.6,86.67,86.46,86.46,22506.0
2015-11-23 13:00:00,86.48,86.5,86.41,86.41,7815.0,86.48,86.5,86.41,86.41,7815.0
2015-11-23 13:05:00,86.41,86.46,86.35,86.38,8935.0,86.41,86.46,86.35,86.38,8935.0
2015-11-23 13:10:00,86.38,86.45,86.38,86.41,3002.0,86.38,86.45,86.38,86.41,3002.0
2015-11-23 13:15:00,86.43,86.47,86.35,86.41,7283.0,86.43,86.47,86.35,86.41,7283.0
2015-11-23 13:20:00,86.41,86.44,86.34,86.36,5077.0,86.41,86.44,86.34,86.36,5077.0
2015-11-23 13:25:00,86.34,86.37,86.33,86.37,2601.0,86.34,86.37,86.33,86.37,2601.0
2015-11-23 13:30:00,86.34,86.4,86.29,86.39,6550.0,86.34,86.4,86.29,86.39,6550.0
2015-11-23 13:35:00,86.4,86.56,86.4,86.52,4332.0,86.4,86.56,86.4,86.52,4332.0
2015-11-23 13:40:00,86.55,86.55,86.44,86.49,8400.0,86.55,86.55,86.44,86.49,8400.0
2015-11-23 13:45:00,86.5,86.5,86.48,86.5,8103.0,86.5,86.5,86.48,86.5,8103.0
2015-11-23 13:50:00,86.5,86.53,86.5,86.51,4672.0,86.5,86.53,86.5,86.51,4672.0
2015-11-23 13:55:00,86.51,86.55,86.34,86.34,20244.0,86.51,86.55,86.34,86.34,20244.0
2015-11-23 14:00:00,86.32,86.32,86.1,86.1,5692.0,86.32,86.32,86.1,86.1,5692.0
2015-11-23 14:05:00,86.12,86.12,86.05,86.05,6560.0,86.12,86.12,86.05,86.05,6560.0
2015-11-23 14:10:00,86.03,86.11,86.0,86.09,6707.0,86.03,86.11,86.0,86.09,6707.0
2015-11-23 14:15:00,86.07,86.11,85.95,86.06,12118.0,86.07,86.11,85.95,86.06,12118.0
2015-11-23 14:20:00,85.99,86.15,85.97,86.08,13974.0,85.99,86.15,85.97,86.08,13974.0
2015-11-23 14:25:00,86.05,86.11,85.97,85.99,8247.0,86.05,86.11,85.97,85.99,8247.0
2015-11-23 14:30:00,85.99,86.13,85.99,86.07,5561.0,85.99,86.13,85.99,86.07,5561.0
2015-11-23 14:35:00,86.1,86.13,86.04,86.1,8688.0,86.1,86.13,86.04,86.1,8688.0
2015-11-23 14:40:00,86.08,86.1,85.98,86.05,16324.0,86.08,86.1,85.98,86.05,16324.0
2015-11-23 14:45:00,86.06,86.11,86.03,86.11,3200.0,86.06,86.11,86.03,86.11,3200.0
2015-11-23 14:50:00,86.14,86.34,86.14,86.26,6450.0,86.14,86.34,86.14,86.26,6450.0
2015-11-23 14:55:00,86.28,86.44,86.28,86.39,4006.0,86.28,86.44,86.28,86.39,4006.0
2015-11-23 15:00:00,86.38,86.45,86.35,86.39,8157.0,86.38,86.45,86.35,86.39,8157.0
2015-11-23 15:05:00,86.42,86.45,86.39,86.42,6172.0,86.42,86.45,86.39,86.42,6172.0
2015-11-23 15:10:00,86.42,86.51,86.42,86.49,11254.0,86.42,86.51,86.42,86.49,11254.0
2015-11-23 15:15:00,86.51,86.54,86.49,86.51,5731.0,86.51,86.54,86.49,86.51,5731.0
2015-11-23 15:20:00,86.51,86.51,86.48,86.51,2400.0,86.51,86.51,86.48,86.51,2400.0
2015-11-23 15:25:00,86.51,86.56,86.46,86.47,5370.0,86.51,86.56,86.46,86.47,5370.0
2015-11-23 15:30:00,86.49,86.54,86.48,86.51,7267.0,86.49,86.54,86.48,86.51,7267.0
2015-11-23 15:35:00,86.54,86.54,86.41,86.43,9093.0,86.54,86.54,86.41,86.43,9093.0
2015-11-23 15:40:00,86.42,86.49,86.29,86.3,11115.0,86.42,86.49,86.29,86.3,11115.0
2015-11-23 15:45:00,86.3,86.39,86.28,86.39,6734.0,86.3,86.39,86.28,86.39,6734.0
2015-11-23 15:50:00,86.39,86.42,86.35,86.41,13404.0,86.39,86.42,86.35,86.41,13404.0
2015-11-23 15:55:00,86.42,86.5,86.37,86.42,35785.0,86.42,86.5,86.37,86.42,35785.0
2015-11-24 09:30:00,85.71,86.17,85.65,85.77,14571.0,85.71,86.17,85.65,85.77,14571.0
2015-11-24 09:35:00,85.63,86.2,85.63,85.88,47761.0,85.63,86.2,85.63,85.88,47761.0
2015-11-24 09:40:00,85.9,86.48,85.9,86.42,13023.0,85.9,86.48,85.9,86.42,13023.0
2015-11-24 09:45:00,86.34,86.34,86.14,86.21,6735.0,86.34,86.34,86.14,86.21,6735.0
2015-11-24 09:50:00,86.16,86.33,86.16,86.33,7000.0,86.16,86.33,86.16,86.33,7000.0
2015-11-24 09:55:00,86.45,86.46,86.13,86.22,20288.0,86.45,86.46,86.13,86.22,20288.0
2015-11-24 10:00:00,86.37,86.48,85.97,85.97,12546.0,86.37,86.48,85.97,85.97,12546.0
2015-11-24 10:05:00,86.06,86.29,86.05,86.16,6540.0,86.06,86.29,86.05,86.16,6540.0
2015-11-24 10:10:00,86.22,86.27,85.94,85.98,8585.0,86.22,86.27,85.94,85.98,8585.0
2015-11-24 10:15:00,85.95,86.1,85.93,85.95,13004.0,85.95,86.1,85.93,85.95,13004.0
2015-11-24 10:20:00,85.95,86.09,85.92,85.94,3395.0,85.95,86.09,85.92,85.94,3395.0
2015-11-24 10:25:00,85.88,85.88,85.67,85.7,10410.0,85.88,85.88,85.67,85.7,10410.0
2015-11-24 10:30:00,85.7,85.72,85.33,85.35,16671.0,85.7,85.72,85.33,85.35,16671.0
2015-11-24 10:35:00,85.39,85.4,85.2,85.29,8536.0,85.39,85.4,85.2,85.29,8536.0
2015-11-24 10:40:00,85.28,85.51,85.15,85.17,28092.0,85.28,85.51,85.15,85.17,28092.0
2015-11-24 10:45:00,85.17,85.3,85.15,85.23,17414.0,85.17,85.3,85.15,85.23,17414.0
2015-11-24 10:50:00,85.34,85.57,85.27,85.54,8508.0,85.34,85.57,85.27,85.54,8508.0
2015-11-24 10:55:00,85.6,85.72,85.53,85.53,4887.0,85.6,85.72,85.53,85.53,4887.0
2015-11-24 11:00:00,85.53,85.53,85.19,85.3,9144.0,85.53,85.53,85.19,85.3,9144.0
2015-11-24 11:05:00,85.31,85.54,85.31,85.54,3325.0,85.31,85.54,85.31,85.54,3325.0
2015-11-24 11:10:00,85.61,85.69,85.54,85.59,5179.0,85.61,85.69,85.54,85.59,5179.0
2015-11-24 11:15:00,85.6,85.66,85.57,85.58,2756.0,85.6,85.66,85.57,85.58,2756.0
2015-11-24 11:20:00,85.58,85.72,85.54,85.7,5519.0,85.58,85.72,85.54,85.7,5519.0
2015-11-24 11:25:00,85.67,85.7,85.62,85.66,3062.0,85.67,85.7,85.62,85.66,3062.0
2015-11-24 11:30:00,85.79,85.96,85.79,85.9,6983.0,85.79,85.96,85.79,85.9,6983.0
2015-11-24 11:35:00,85.9,86.08,85.9,86.06,5203.0,85.9,86.08,85.9,86.06,5203.0
2015-11-24 11:40:00,86.06,86.12,86.01,86.12,3900.0,86.06,86.12,86.01,86.12,3900.0
2015-11-24 11:45:00,86.15,86.2,86.04,86.08,7434.0,86.15,86.2,86.04,86.08,7434.0
2015-11-24 11:50:00,86.13,86.34,86.12,86.28,3532.0,86.13,86.34,86.12,86.28,3532.0
2015-11-24 11:55:00,86.28,86.41,86.18,86.19,7400.0,86.28,86.41,86.18,86.19,7400.0
2015-11-24 12:00:00,86.19,86.55,86.15,86.44,8341.0,86.19,86.55,86.15,86.44,8341.0
2015-11-24 12:05:00,86.42,86.47,86.36,86.36,3194.0,86.42,86.47,86.36,86.36,3194.0
2015-11-24 12:10:00,86.36,86.47,86.31,86.37,2804.0,86.36,86.47,86.31,86.37,2804.0
2015-11-24 12:15:00,86.36,86.38,86.22,86.22,2150.0,86.36,86.38,86.22,86.22,2150.0
2015-11-24 12:20:00,86.14,86.17,86.04,86.04,2500.0,86.14,86.17,86.04,86.04,2500.0
2015-11-24 12:25:00,86.02,86.18,86.02,86.17,7930.0,86.02,86.18,86.02,86.17,7930.0
2015-11-24 12:30:00,86.16,86.21,86.13,86.13,1597.0,86.16,86.21,86.13,86.13,1597.0
2015-11-24 12:35:00,86.13,86.14,86.09,86.13,6587.0,86.13,86.14,86.09,86.13,6587.0
2015-11-24 12:40:00,86.13,86.19,86.1,86.1,5500.0,86.13,86.19,86.1,86.1,5500.0
2015-11-24 12:45:00,86.07,86.07,85.93,85.93,4000.0,86.07,86.07,85.93,85.93,4000.0
2015-11-24 12:50:00,85.99,85.99,85.88,85.98,7445.0,85.99,85.99,85.88,85.98,7445.0
2015-11-24 12:55:00,85.99,86.1,85.99,86.09,4000.0,85.99,86.1,85.99,86.09,4000.0
2015-11-24 13:00:00,86.05,86.28,86.05,86.28,4917.0,86.05,86.28,86.05,86.28,4917.0
2015-11-24 13:05:00,86.28,86.49,86.28,86.42,5729.0,86.28,86.49,86.28,86.42,5729.0
2015-11-24 13:10:00,86.45,86.45,86.37,86.37,3700.0,86.45,86.45,86.37,86.37,3700.0
2015-11-24 13:15:00,86.38,86.44,86.34,86.34,7941.0,86.38,86.44,86.34,86.34,7941.0
2015-11-24 13:20:00,86.29,86.47,86.29,86.41,30109.0,86.29,86.47,86.29,86.41,30109.0
2015-11-24 13:25:00,86.4,86.6,86.4,86.53,7615.0,86.4,86.6,86.4,86.53,7615.0
2015-11-24 13:30:00,86.51,86.68,86.51,86.6,8687.0,86.51,86.68,86.51,86.6,8687.0
2015-11-24 13:35:00,86.64,86.72,86.56,86.56,4800.0,86.64,86.72,86.56,86.56,4800.0
2015-11-24 13:40:00,86.55,86.73,86.55,86.64,4600.0,86.55,86.73,86.55,86.64,4600.0
2015-11-24 13:45:00,86.66,86.73,86.65,86.65,4500.0,86.66,86.73,86.65,86.65,4500.0
2015-11-24 13:50:00,86.67,86.67,86.53,86.54,1933.0,86.67,86.67,86.53,86.54,1933.0
2015-11-24 13:55:00,86.53,86.61,86.53,86.57,5800.0,86.53,86.61,86.53,86.57,5800.0
2015-11-24 14:00:00,86.54,86.54,86.43,86.53,6433.0,86.54,86.54,86.43,86.53,6433.0
2015-11-24 14:05:00,86.58,86.64,86.55,86.64,7170.0,86.58,86.64,86.55,86.64,7170.0
2015-11-24 14:10:00,86.63,86.63,86.34,86.34,5048.0,86.63,86.63,86.34,86.34,5048.0
2015-11-24 14:15:00,86.35,86.41,86.27,86.3,6060.0,86.35,86.41,86.27,86.3,6060.0
2015-11-24 14:20:00,86.35,86.37,86.24,86.24,3708.0,86.35,86.37,86.24,86.24,3708.0
2015-11-24 14:25:00,86.22,86.36,86.21,86.25,8517.0,86.22,86.36,86.21,86.25,8517.0
2015-11-24 14:30:00,86.22,86.37,86.21,86.37,5347.0,86.22,86.37,86.21,86.37,5347.0
2015-11-24 14:35:00,86.39,86.5,86.39,86.5,4200.0,86.39,86.5,86.39,86.5,4200.0
2015-11-24 14:40:00,86.46,86.58,86.45,86.57,7314.0,86.46,86.58,86.45,86.57,7314.0
2015-11-24 14:45:00,86.6,86.67,86.6,86.66,3698.0,86.6,86.67,86.6,86.66,3698.0
2015-11-24 14:50:00,86.61,86.71,86.6,86.68,7824.0,86.61,86.71,86.6,86.68,7824.0
2015-11-24 14:55:00,86.69,86.84,86.65,86.84,10514.0,86.69,86.84,86.65,86.84,10514.0
2015-11-24 15:00:00,86.82,86.85,86.72,86.74,7413.0,86.82,86.85,86.72,86.74,7413.0
2015-11-24 15:05:00,86.76,86.86,86.76,86.85,4784.0,86.76,86.86,86.76,86.85,4784.0
2015-11-24 15:10:00,86.86,86.86,86.75,86.81,7919.0,86.86,86.86,86.75,86.81,7919.0
2015-11-24 15:15:00,86.83,86.86,86.78,86.83,8143.0,86.83,86.86,86.78,86.83,8143.0
2015-11-24 15:20:00,86.83,86.84,86.76,86.78,7974.0,86.83,86.84,86.76,86.78,7974.0
2015-11-24 15:25:00,86.8,86.82,86.74,86.79,8073.0,86.8,86.82,86.74,86.79,8073.0
2015-11-24 15:30:00,86.79,86.8,86.74,86.8,10178.0,86.79,86.8,86.74,86.8,10178.0
2015-11-24 15:35:00,86.8,86.82,86.66,86.7,10650.0,86.8,86.82,86.66,86.7,10650.0
2015-11-24 15:40:00,86.71,86.79,86.7,86.79,10199.0,86.71,86.79,86.7,86.79,10199.0
2015-11-24 15:45:00,86.77,86.77,86.7,86.7,10851.0,86.77,86.77,86.7,86.7,10851.0
2015-11-24 15:50:00,86.7,86.71,86.57,86.61,23894.0,86.7,86.71,86.57,86.61,23894.0
2015-11-24 15:55:00,86.61,86.76,86.61,86.72,29830.0,86.61,86.76,86.61,86.72,29830.0
2015-11-25 09:30:00,86.67,87.05,86.66,86.84,11050.0,86.67,87.05,86.66,86.84,11050.0
2015-11-25 09:35:00,86.89,87.36,86.89,87.34,12941.0,86.89,87.36,86.89,87.34,12941.0
2015-11-25 09:40:00,87.17,87.4,86.68,86.92,40483.0,87.17,87.4,86.68,86.92,40483.0
2015-11-25 09:45:00,86.87,86.87,86.74,86.84,1086.0,86.87,86.87,86.74,86.84,1086.0
2015-11-25 09:50:00,87.1,87.22,87.1,87.2,2100.0,87.1,87.22,87.1,87.2,2100.0
2015-11-25 09:55:00,87.19,87.37,87.11,87.11,2690.0,87.19,87.37,87.11,87.11,2690.0
2015-11-25 10:00:00,87.08,87.08,86.82,86.88,1403.0,87.08,87.08,86.82,86.88,1403.0
2015-11-25 10:05:00,86.94,86.98,86.75,86.98,2645.0,86.94,86.98,86.75,86.98,2645.0
2015-11-25 10:10:00,86.97,87.22,86.97,87.02,2488.0,86.97,87.22,86.97,87.02,2488.0
2015-11-25 10:15:00,86.98,87.09,86.84,86.88,3321.0,86.98,87.09,86.84,86.88,3321.0
2015-11-25 10:20:00,86.92,86.92,86.82,86.89,621.0,86.92,86.92,86.82,86.89,621.0
2015-11-25 10:25:00,86.92,86.99,86.81,86.81,1950.0,86.92,86.99,86.81,86.81,1950.0
2015-11-25 10:30:00,86.79,86.98,86.74,86.98,2258.0,86.79,86.98,86.74,86.98,2258.0
2015-11-25 10:35:00,86.96,87.02,86.88,86.94,2014.0,86.96,87.02,86.88,86.94,2014.0
2015-11-25 10:40:00,87.0,87.06,86.9,86.96,8100.0,87.0,87.06,86.9,86.96,8100.0
2015-11-25 10:45:00,87.0,87.18,86.96,87.07,3909.0,87.0,87.18,86.96,87.07,3909.0
2015-11-25 10:50:00,87.11,87.13,87.0,87.07,3198.0,87.11,87.13,87.0,87.07,3198.0
2015-11-25 10:55:00,87.13,87.18,87.06,87.18,1100.0,87.13,87.18,87.06,87.18,1100.0
2015-11-25 11:00:00,87.19,87.39,87.17,87.36,89450.0,87.19,87.39,87.17,87.36,89450.0
2015-11-25 11:05:00,87.36,87.38,87.15,87.25,18337.0,87.36,87.38,87.15,87.25,18337.0
2015-11-25 11:10:00,87.24,87.29,87.21,87.27,2779.0,87.24,87.29,87.21,87.27,2779.0
2015-11-25 11:15:00,87.21,87.29,87.16,87.18,2408.0,87.21,87.29,87.16,87.18,2408.0
2015-11-25 11:20:00,87.17,87.37,87.03,87.15,20458.0,87.17,87.37,87.03,87.15,20458.0
2015-11-25 11:25:00,87.14,87.32,87.09,87.18,14488.0,87.14,87.32,87.09,87.18,14488.0
2015-11-25 11:30:00,87.22,87.49,87.19,87.39,11760.0,87.22,87.49,87.19,87.39,11760.0
2015-11-25 11:35:00,87.37,87.49,87.36,87.42,5654.0,87.37,87.49,87.36,87.42,5654.0
2015-11-25 11:40:00,87.45,87.45,87.39,87.43,3577.0,87.45,87.45,87.39,87.43,3577.0
2015-11-25 11:45:00,87.4,87.63,87.4,87.55,14604.0,87.4,87.63,87.4,87.55,14604.0
2015-11-25 11:50:00,87.51,87.6,87.51,87.6,2676.0,87.51,87.6,87.51,87.6,2676.0
2015-11-25 11:55:00,87.59,87.71,87.56,87.71,7757.0,87.59,87.71,87.56,87.71,7757.0
2015-11-25 12:00:00,87.73,87.73,87.49,87.49,2700.0,87.73,87.73,87.49,87.49,2700.0
2015-11-25 12:05:00,87.53,87.6,87.29,87.49,13281.0,87.53,87.6,87.29,87.49,13281.0
2015-11-25 12:10:00,87.45,87.45,87.42,87.42,347.0,87.45,87.45,87.42,87.42,347.0
2015-11-25 12:15:00,87.54,87.56,87.46,87.55,2450.0,87.54,87.56,87.46,87.55,2450.0
2015-11-25 12:20:00,87.56,87.61,87.49,87.61,1519.0,87.56,87.61,87.49,87.61,1519.0
2015-11-25 12:25:00,87.61,87.61,87.57,87.6,1517.0,87.61,87.61,87.57,87.6,1517.0
2015-11-25 12:30:00,87.54,87.67,87.54,87.64,2300.0,87.54,87.67,87.54,87.64,2300.0
2015-11-25 12:35:00,87.61,87.62,87.45,87.56,4631.0,87.61,87.62,87.45,87.56,4631.0
2015-11-25 12:40:00,87.55,87.62,87.55,87.58,1200.0,87.55,87.62,87.55,87.58,1200.0
2015-11-25 12:45:00,87.55,87.55,87.4,87.41,1000.0,87.55,87.55,87.4,87.41,1000.0
2015-11-25 12:50:00,87.45,87.5,87.44,87.47,575.0,87.45,87.5,87.44,87.47,575.0
2015-11-25 12:55:00,87.51,87.56,87.44,87.44,3859.0,87.51,87.56,87.44,87.44,3859.0
2015-11-25 13:00:00,87.43,87.49,87.4,87.45,899.0,87.43,87.49,87.4,87.45,899.0
2015-11-25 13:05:00,87.49,87.5,87.31,87.31,4269.0,87.49,87.5,87.31,87.31,4269.0
2015-11-25 13:10:00,87.39,87.54,87.39,87.45,2200.0,87.39,87.54,87.39,87.45,2200.0
2015-11-25 13:15:00,87.46,87.46,87.4,87.42,1800.0,87.46,87.46,87.4,87.42,1800.0
2015-11-25 13:20:00,87.4,87.44,87.32,87.44,1200.0,87.4,87.44,87.32,87.44,1200.0
2015-11-25 13:25:00,87.41,87.48,87.34,87.44,3133.0,87.41,87.48,87.34,87.44,3133.0
2015-11-25 13:30:00,87.44,87.44,87.37,87.42,2200.0,87.44,87.44,87.37,87.42,2200.0
2015-11-25 13:35:00,87.4,87.45,87.27,87.27,7759.0,87.4,87.45,87.27,87.27,7759.0
2015-11-25 13:40:00,87.23,87.3,87.22,87.27,900.0,87.23,87.3,87.22,87.27,900.0
2015-11-25 13:45:00,87.26,87.4,87.22,87.39,1700.0,87.26,87.4,87.22,87.39,1700.0
2015-11-25 13:50:00,87.37,87.45,87.31,87.44,2039.0,87.37,87.45,87.31,87.44,2039.0
2015-11-25 13:55:00,87.46,87.46,87.4,87.4,5714.0,87.46,87.46,87.4,87.4,5714.0
2015-11-25 14:00:00,87.42,87.44,87.34,87.34,3500.0,87.42,87.44,87.34,87.34,3500.0
2015-11-25 14:05:00,87.37,87.42,87.31,87.42,4200.0,87.37,87.42,87.31,87.42,4200.0
2015-11-25 14:10:00,87.48,87.55,87.47,87.53,3528.0,87.48,87.55,87.47,87.53,3528.0
2015-11-25 14:15:00,87.5,87.57,87.41,87.56,9065.0,87.5,87.57,87.41,87.56,9065.0
2015-11-25 14:20:00,87.56,87.56,87.33,87.33,6853.0,87.56,87.56,87.33,87.33,6853.0
2015-11-25 14:25:00,87.31,87.36,87.16,87.24,3592.0,87.31,87.36,87.16,87.24,3592.0
2015-11-25 14:30:00,87.26,87.28,86.89,86.89,17322.0,87.26,87.28,86.89,86.89,17322.0
2015-11-25 14:35:00,87.02,87.15,86.99,87.14,4579.0,87.02,87.15,86.99,87.14,4579.0
2015-11-25 14:40:00,87.14,87.22,87.06,87.18,4620.0,87.14,87.22,87.06,87.18,4620.0
2015-11-25 14:45:00,87.17,87.22,87.1,87.16,4000.0,87.17,87.22,87.1,87.16,4000.0
2015-11-25 14:50:00,87.12,87.22,87.1,87.22,1000.0,87.12,87.22,87.1,87.22,1000.0
2015-11-25 14:55:00,87.22,87.27,87.15,87.2,900.0,87.22,87.27,87.15,87.2,900.0
2015-11-25 15:00:00,87.25,87.25,87.1,87.2,23709.0,87.25,87.25,87.1,87.2,23709.0
2015-11-25 15:05:00,87.2,87.22,87.11,87.11,7849.0,87.2,87.22,87.11,87.11,7849.0
2015-11-25 15:10:00,87.13,87.21,87.11,87.15,6481.0,87.13,87.21,87.11,87.15,6481.0
2015-11-25 15:15:00,87.19,87.25,87.18,87.19,4400.0,87.19,87.25,87.18,87.19,4400.0
2015-11-25 15:20:00,87.22,87.27,87.13,87.23,4388.0,87.22,87.27,87.13,87.23,4388.0
2015-11-25 15:25:00,87.23,87.28,87.2,87.2,4626.0,87.23,87.28,87.2,87.2,4626.0
2015-11-25 15:30:00,87.21,87.23,87.17,87.22,3900.0,87.21,87.23,87.17,87.22,3900.0
2015-11-25 15:35:00,87.23,87.25,87.1,87.1,9246.0,87.23,87.25,87.1,87.1,9246.0
2015-11-25 15:40:00,87.1,87.15,87.1,87.11,12798.0,87.1,87.15,87.1,87.11,12798.0
2015-11-25 15:45:00,87.1,87.1,86.91,86.97,15652.0,87.1,87.1,86.91,86.97,15652.0
2015-11-25 15:50:00,86.96,86.96,86.81,86.91,19900.0,86.96,86.96,86.81,86.91,19900.0
2015-11-25 15:55:00,86.91,86.95,86.86,86.89,29145.0,86.91,86.95,86.86,86.89,29145.0
2015-11-27 09:30:00,86.74,87.24,86.72,87.06,31269.0,86.74,87.24,86.72,87.06,31269.0
2015-11-27 09:35:00,86.99,87.13,86.79,87.11,6836.0,86.99,87.13,86.79,87.11,6836.0
2015-11-27 09:40:00,87.17,87.28,86.66,87.28,8009.0,87.17,87.28,86.66,87.28,8009.0
2015-11-27 09:45:00,87.2,87.2,86.89,87.01,15921.0,87.2,87.2,86.89,87.01,15921.0
2015-11-27 09:50:00,87.15,87.61,87.13,87.53,10630.0,87.15,87.61,87.13,87.53,10630.0
2015-11-27 09:55:00,87.52,87.52,87.18,87.21,6061.0,87.52,87.52,87.18,87.21,6061.0
2015-11-27 10:00:00,87.16,87.16,86.68,86.83,8684.0,87.16,87.16,86.68,86.83,8684.0
2015-11-27 10:05:00,86.9,86.93,86.67,86.93,13471.0,86.9,86.93,86.67,86.93,13471.0
2015-11-27 10:10:00,87.0,87.13,87.0,87.08,6641.0,87.0,87.13,87.0,87.08,6641.0
2015-11-27 10:15:00,87.04,87.41,87.02,87.41,4045.0,87.04,87.41,87.02,87.41,4045.0
2015-11-27 10:20:00,87.41,87.6,87.41,87.53,9831.0,87.41,87.6,87.41,87.53,9831.0
2015-11-27 10:25:00,87.52,87.71,87.5,87.71,4334.0,87.52,87.71,87.5,87.71,4334.0
2015-11-27 10:30:00,87.65,87.74,87.46,87.47,10472.0,87.65,87.74,87.46,87.47,10472.0
2015-11-27 10:35:00,87.5,87.58,87.38,87.4,4267.0,87.5,87.58,87.38,87.4,4267.0
2015-11-27 10:40:00,87.39,87.58,87.36,87.37,8949.0,87.39,87.58,87.36,87.37,8949.0
2015-11-27 10:45:00,87.37,87.52,87.34,87.36,6450.0,87.37,87.52,87.34,87.36,6450.0
2015-11-27 10:50:00,87.38,87.54,87.32,87.37,10832.0,87.38,87.54,87.32,87.37,10832.0
2015-11-27 10:55:00,87.4,87.44,87.23,87.4,6433.0,87.4,87.44,87.23,87.4,6433.0
2015-11-27 11:00:00,87.37,87.56,87.37,87.56,5200.0,87.37,87.56,87.37,87.56,5200.0
2015-11-27 11:05:00,87.56,87.68,87.56,87.59,4370.0,87.56,87.68,87.56,87.59,4370.0
2015-11-27 11:10:00,87.64,87.64,87.41,87.46,12463.0,87.64,87.64,87.41,87.46,12463.0
2015-11-27 11:15:00,87.45,87.46,87.24,87.38,9902.0,87.45,87.46,87.24,87.38,9902.0
2015-11-27 11:20:00,87.4,87.48,87.4,87.44,2400.0,87.4,87.48,87.4,87.44,2400.0
2015-11-27 11:25:00,87.44,87.46,87.34,87.4,7200.0,87.44,87.46,87.34,87.4,7200.0
2015-11-27 11:30:00,87.4,87.44,87.28,87.28,9673.0,87.4,87.44,87.28,87.28,9673.0
2015-11-27 11:35:00,87.32,87.42,87.28,87.41,4693.0,87.32,87.42,87.28,87.41,4693.0
2015-11-27 11:40:00,87.39,87.44,87.25,87.25,6950.0,87.39,87.44,87.25,87.25,6950.0
2015-11-27 11:45:00,87.25,87.34,87.25,87.33,3130.0,87.25,87.34,87.25,87.33,3130.0
2015-11-27 11:50:00,87.34,87.46,87.33,87.42,2900.0,87.34,87.46,87.33,87.42,2900.0
2015-11-27 11:55:00,87.44,87.44,87.27,87.31,6324.0,87.44,87.44,87.27,87.31,6324.0
2015-11-27 12:00:00,87.35,87.42,87.31,87.34,5074.0,87.35,87.42,87.31,87.34,5074.0
2015-11-27 12:05:00,87.35,87.42,87.25,87.31,6877.0,87.35,87.42,87.25,87.31,6877.0
2015-11-27 12:10:00,87.3,87.38,87.27,87.37,2700.0,87.3,87.38,87.27,87.37,2700.0
2015-11-27 12:15:00,87.37,87.46,87.35,87.43,10573.0,87.37,87.46,87.35,87.43,10573.0
2015-11-27 12:20:00,87.43,87.48,87.43,87.44,6194.0,87.43,87.48,87.43,87.44,6194.0
2015-11-27 12:25:00,87.44,87.51,87.44,87.51,5820.0,87.44,87.51,87.44,87.51,5820.0
2015-11-27 12:30:00,87.52,87.52,87.43,87.45,9366.0,87.52,87.52,87.43,87.45,9366.0
2015-11-27 12:35:00,87.42,87.51,87.41,87.49,3199.0,87.42,87.51,87.41,87.49,3199.0
2015-11-27 12:40:00,87.51,87.56,87.49,87.49,7509.0,87.51,87.56,87.49,87.49,7509.0
2015-11-27 12:45:00,87.5,87.53,87.45,87.45,11203.0,87.5,87.53,87.45,87.45,11203.0
2015-11-27 12:50:00,87.46,87.46,87.36,87.38,14957.0,87.46,87.46,87.36,87.38,14957.0
2015-11-27 12:55:00,87.38,87.38,87.28,87.29,18986.0,87.38,87.38,87.28,87.29,18986.0
2015-11-30 09:30:00,87.58,87.58,87.26,87.33,8848.0,87.58,87.58,87.26,87.33,8848.0
2015-11-30 09:35:00,87.23,87.28,86.82,87.01,1797.0,87.23,87.28,86.82,87.01,1797.0
2015-11-30 09:40:00,86.95,87.19,86.89,87.05,7747.0,86.95,87.19,86.89,87.05,7747.0
2015-11-30 09:45:00,86.98,87.18,86.97,87.0,19098.0,86.98,87.18,86.97,87.0,19098.0
2015-11-30 09:50:00,87.03,87.03,86.63,86.68,19890.0,87.03,87.03,86.63,86.68,19890.0
2015-11-30 09:55:00,86.63,86.87,86.4,86.64,18557.0,86.63,86.87,86.4,86.64,18557.0
2015-11-30 10:00:00,86.56,86.64,86.42,86.6,11449.0,86.56,86.64,86.42,86.6,11449.0
2015-11-30 10:05:00,86.6,86.8,86.6,86.76,11128.0,86.6,86.8,86.6,86.76,11128.0
2015-11-30 10:10:00,86.73,86.77,86.7,86.7,14426.0,86.73,86.77,86.7,86.7,14426.0
2015-11-30 10:15:00,86.7,86.7,86.24,86.5,9565.0,86.7,86.7,86.24,86.5,9565.0
2015-11-30 10:20:00,86.47,86.9,86.47,86.9,3400.0,86.47,86.9,86.47,86.9,3400.0
2015-11-30 10:25:00,86.86,86.9,86.69,86.8,8576.0,86.86,86.9,86.69,86.8,8576.0
2015-11-30 10:30:00,86.8,87.01,86.76,86.98,3691.0,86.8,87.01,86.76,86.98,3691.0
2015-11-30 10:35:00,86.98,87.0,86.83,86.83,5428.0,86.98,87.0,86.83,86.83,5428.0
2015-11-30 10:40:00,86.86,86.89,86.76,86.88,7175.0,86.86,86.89,86.76,86.88,7175.0
2015-11-30 10:45:00,86.89,86.92,86.71,86.71,17080.0,86.89,86.92,86.71,86.71,17080.0
2015-11-30 10:50:00,86.74,86.91,86.71,86.83,8432.0,86.74,86.91,86.71,86.83,8432.0
2015-11-30 10:55:00,86.78,86.78,86.67,86.73,2529.0,86.78,86.78,86.67,86.73,2529.0
2015-11-30 11:00:00,86.74,86.81,86.68,86.68,3500.0,86.74,86.81,86.68,86.68,3500.0
2015-11-30 11:05:00,86.7,86.75,86.61,86.65,6729.0,86.7,86.75,86.61,86.65,6729.0
2015-11-30 11:10:00,86.66,86.85,86.54,86.54,10223.0,86.66,86.85,86.54,86.54,10223.0
2015-11-30 11:15:00,86.59,86.6,86.45,86.46,10630.0,86.59,86.6,86.45,86.46,10630.0
2015-11-30 11:20:00,86.45,86.5,86.28,86.3,12122.0,86.45,86.5,86.28,86.3,12122.0
2015-11-30 11:25:00,86.25,86.41,86.16,86.4,7226.0,86.25,86.41,86.16,86.4,7226.0
2015-11-30 11:30:00,86.4,86.53,86.35,86.49,6950.0,86.4,86.53,86.35,86.49,6950.0
2015-11-30 11:35:00,86.37,86.47,86.37,86.47,3113.0,86.37,86.47,86.37,86.47,3113.0
2015-11-30 11:40:00,86.52,86.6,86.37,86.55,5403.0,86.52,86.6,86.37,86.55,5403.0
2015-11-30 11:45:00,86.54,86.55,86.33,86.33,5948.0,86.54,86.55,86.33,86.33,5948.0
2015-11-30 11:50:00,86.34,86.42,86.33,86.42,1750.0,86.34,86.42,86.33,86.42,1750.0
2015-11-30 11:55:00,86.41,86.45,86.38,86.42,3374.0,86.41,86.45,86.38,86.42,3374.0
2015-11-30 12:00:00,86.42,86.57,86.42,86.53,2800.0,86.42,86.57,86.42,86.53,2800.0
2015-11-30 12:05:00,86.57,86.6,86.48,86.55,3900.0,86.57,86.6,86.48,86.55,3900.0
2015-11-30 12:10:00,86.59,86.67,86.53,86.6,6238.0,86.59,86.67,86.53,86.6,6238.0
2015-11-30 12:15:00,86.61,86.68,86.59,86.68,11300.0,86.61,86.68,86.59,86.68,11300.0
2015-11-30 12:20:00,86.72,86.72,86.66,86.66,920.0,86.72,86.72,86.66,86.66,920.0
2015-11-30 12:25:00,86.69,86.72,86.62,86.65,3300.0,86.69,86.72,86.62,86.65,3300.0
2015-11-30 12:30:00,86.63,86.67,86.55,86.6,5196.0,86.63,86.67,86.55,86.6,5196.0
2015-11-30 12:35:00,86.57,86.67,86.57,86.6,11209.0,86.57,86.67,86.57,86.6,11209.0
2015-11-30 12:40:00,86.6,86.64,86.54,86.64,8758.0,86.6,86.64,86.54,86.64,8758.0
2015-11-30 12:45:00,86.65,86.71,86.65,86.69,2700.0,86.65,86.71,86.65,86.69,2700.0
2015-11-30 12:50:00,86.7,86.7,86.63,86.68,6800.0,86.7,86.7,86.63,86.68,6800.0
2015-11-30 12:55:00,86.7,86.74,86.63,86.67,4072.0,86.7,86.74,86.63,86.67,4072.0
2015-11-30 13:00:00,86.66,86.67,86.56,86.67,3867.0,86.66,86.67,86.56,86.67,3867.0
2015-11-30 13:05:00,86.69,86.74,86.58,86.6,4370.0,86.69,86.74,86.58,86.6,4370.0
2015-11-30 13:10:00,86.6,86.66,86.41,86.41,7120.0,86.6,86.66,86.41,86.41,7120.0
2015-11-30 13:15:00,86.43,86.44,86.3,86.3,12119.0,86.43,86.44,86.3,86.3,12119.0
2015-11-30 13:20:00,86.32,86.36,86.14,86.17,9590.0,86.32,86.36,86.14,86.17,9590.0
2015-11-30 13:25:00,86.17,86.43,86.17,86.43,7600.0,86.17,86.43,86.17,86.43,7600.0
2015-11-30 13:30:00,86.47,86.51,86.42,86.46,4560.0,86.47,86.51,86.42,86.46,4560.0
2015-11-30 13:35:00,86.48,86.55,86.41,86.47,4200.0,86.48,86.55,86.41,86.47,4200.0
2015-11-30 13:40:00,86.47,86.54,86.44,86.5,2520.0,86.47,86.54,86.44,86.5,2520.0
2015-11-30 13:45:00,86.49,86.59,86.46,86.59,9209.0,86.49,86.59,86.46,86.59,9209.0
2015-11-30 13:50:00,86.59,86.6,86.44,86.56,6142.0,86.59,86.6,86.44,86.56,6142.0
2015-11-30 13:55:00,86.57,86.59,86.45,86.51,5552.0,86.57,86.59,86.45,86.51,5552.0
2015-11-30 14:00:00,86.54,86.69,86.54,86.69,1900.0,86.54,86.69,86.54,86.69,1900.0
2015-11-30 14:05:00,86.73,86.86,86.69,86.81,5403.0,86.73,86.86,86.69,86.81,5403.0
2015-11-30 14:10:00,86.87,86.93,86.83,86.91,7527.0,86.87,86.93,86.83,86.91,7527.0
2015-11-30 14:15:00,86.94,86.97,86.8,86.9,3500.0,86.94,86.97,86.8,86.9,3500.0
2015-11-30 14:20:00,86.96,86.96,86.78,86.81,2400.0,86.96,86.96,86.78,86.81,2400.0
2015-11-30 14:25:00,86.86,86.91,86.76,86.86,6600.0,86.86,86.91,86.76,86.86,6600.0
2015-11-30 14:30:00,86.86,86.93,86.81,86.88,5600.0,86.86,86.93,86.81,86.88,5600.0
2015-11-30 14:35:00,86.9,86.96,86.83,86.92,4700.0,86.9,86.96,86.83,86.92,4700.0
2015-11-30 14:40:00,86.91,86.92,86.85,86.87,4145.0,86.91,86.92,86.85,86.87,4145.0
2015-11-30 14:45:00,86.84,86.86,86.77,86.79,5716.0,86.84,86.86,86.77,86.79,5716.0
2015-11-30 14:50:00,86.84,86.88,86.72,86.79,7729.0,86.84,86.88,86.72,86.79,7729.0
2015-11-30 14:55:00,86.79,86.79,86.6,86.61,13758.0,86.79,86.79,86.6,86.61,13758.0
2015-11-30 15:00:00,86.6,86.74,86.6,86.74,6450.0,86.6,86.74,86.6,86.74,6450.0
2015-11-30 15:05:00,86.76,86.9,86.71,86.9,6114.0,86.76,86.9,86.71,86.9,6114.0
2015-11-30 15:10:00,86.89,86.97,86.85,86.91,8617.0,86.89,86.97,86.85,86.91,8617.0
2015-11-30 15:15:00,86.91,86.95,86.87,86.89,7520.0,86.91,86.95,86.87,86.89,7520.0
2015-11-30 15:20:00,86.89,86.98,86.86,86.86,6991.0,86.89,86.98,86.86,86.86,6991.0
2015-11-30 15:25:00,86.88,86.9,86.78,86.83,9188.0,86.88,86.9,86.78,86.83,9188.0
2015-11-30 15:30:00,86.89,87.0,86.73,86.94,15165.0,86.89,87.0,86.73,86.94,15165.0
2015-11-30 15:35:00,86.96,87.0,86.9,86.98,8326.0,86.96,87.0,86.9,86.98,8326.0
2015-11-30 15:40:00,86.99,87.19,86.99,87.05,36537.0,86.99,87.19,86.99,87.05,36537.0
2015-11-30 15:45:00,87.05,87.19,87.0,87.13,33498.0,87.05,87.19,87.0,87.13,33498.0
2015-11-30 15:50:00,87.11,87.17,87.01,87.09,33692.0,87.11,87.17,87.01,87.09,33692.0
2015-11-30 15:55:00,87.1,87.13,86.97,86.97,78917.0,87.1,87.13,86.97,86.97,78917.0
2015-12-01 09:30:00,87.27,87.42,87.09,87.09,10363.0,87.27,87.42,87.09,87.09,10363.0
2015-12-01 09:35:00,87.2,87.29,86.65,87.15,35083.0,87.2,87.29,86.65,87.15,35083.0
2015-12-01 09:40:00,87.13,87.17,86.74,86.89,7298.0,87.13,87.17,86.74,86.89,7298.0
2015-12-01 09:45:00,86.91,87.01,86.5,86.74,14255.0,86.91,87.01,86.5,86.74,14255.0
2015-12-01 09:50:00,86.74,86.84,86.59,86.67,5783.0,86.74,86.84,86.59,86.67,5783.0
2015-12-01 09:55:00,86.73,86.73,86.37,86.38,13737.0,86.73,86.73,86.37,86.38,13737.0
2015-12-01 10:00:00,86.37,86.76,86.33,86.69,31536.0,86.37,86.76,86.33,86.69,31536.0
2015-12-01 10:05:00,86.71,86.72,86.47,86.52,7273.0,86.71,86.72,86.47,86.52,7273.0
2015-12-01 10:10:00,86.54,86.6,86.39,86.48,5853.0,86.54,86.6,86.39,86.48,5853.0
2015-12-01 10:15:00,86.46,86.85,86.17,86.84,25506.0,86.46,86.85,86.17,86.84,25506.0
2015-12-01 10:20:00,86.78,86.78,86.63,86.69,1500.0,86.78,86.78,86.63,86.69,1500.0
2015-12-01 10:25:00,86.7,86.74,86.52,86.53,12133.0,86.7,86.74,86.52,86.53,12133.0
2015-12-01 10:30:00,86.55,86.55,86.27,86.34,8373.0,86.55,86.55,86.27,86.34,8373.0
2015-12-01 10:35:00,86.3,86.6,86.3,86.47,13198.0,86.3,86.6,86.3,86.47,13198.0
2015-12-01 10:40:00,86.51,86.67,86.48,86.62,9268.0,86.51,86.67,86.48,86.62,9268.0
2015-12-01 10:45:00,86.68,86.68,86.51,86.58,12826.0,86.68,86.68,86.51,86.58,12826.0
2015-12-01 10:50:00,86.53,86.63,86.47,86.53,14989.0,86.53,86.63,86.47,86.53,14989.0
2015-12-01 10:55:00,86.49,86.54,86.41,86.46,4714.0,86.49,86.54,86.41,86.46,4714.0
2015-12-01 11:00:00,86.47,86.49,86.4,86.49,13366.0,86.47,86.49,86.4,86.49,13366.0
2015-12-01 11:05:00,86.49,86.49,86.35,86.43,14264.0,86.49,86.49,86.35,86.43,14264.0
2015-12-01 11:10:00,86.4,86.43,86.23,86.24,11891.0,86.4,86.43,86.23,86.24,11891.0
2015-12-01 11:15:00,86.29,86.47,86.27,86.38,16088.0,86.29,86.47,86.27,86.38,16088.0
2015-12-01 11:20:00,86.34,86.42,86.29,86.33,21494.0,86.34,86.42,86.29,86.33,21494.0
2015-12-01 11:25:00,86.37,86.37,86.19,86.31,15512.0,86.37,86.37,86.19,86.31,15512.0
2015-12-01 11:30:00,86.3,86.45,86.27,86.31,6400.0,86.3,86.45,86.27,86.31,6400.0
2015-12-01 11:35:00,86.31,86.31,86.13,86.14,4100.0,86.31,86.31,86.13,86.14,4100.0
2015-12-01 11:40:00,86.15,86.33,86.15,86.33,16126.0,86.15,86.33,86.15,86.33,16126.0
2015-12-01 11:45:00,86.35,86.5,86.23,86.45,4802.0,86.35,86.5,86.23,86.45,4802.0
2015-12-01 11:50:00,86.45,86.54,86.45,86.48,4760.0,86.45,86.54,86.45,86.48,4760.0
2015-12-01 11:55:00,86.53,86.54,86.35,86.45,8464.0,86.53,86.54,86.35,86.45,8464.0
2015-12-01 12:00:00,86.49,86.53,86.35,86.37,8901.0,86.49,86.53,86.35,86.37,8901.0
2015-12-01 12:05:00,86.4,86.48,86.33,86.44,4690.0,86.4,86.48,86.33,86.44,4690.0
2015-12-01 12:10:00,86.38,86.45,86.22,86.31,11830.0,86.38,86.45,86.22,86.31,11830.0
2015-12-01 12:15:00,86.31,86.31,86.2,86.25,8424.0,86.31,86.31,86.2,86.25,8424.0
2015-12-01 12:20:00,86.24,86.37,86.23,86.37,10570.0,86.24,86.37,86.23,86.37,10570.0
2015-12-01 12:25:00,86.39,86.48,86.39,86.48,24318.0,86.39,86.48,86.39,86.48,24318.0
2015-12-01 12:30:00,86.48,86.6,86.46,86.55,6795.0,86.48,86.6,86.46,86.55,6795.0
2015-12-01 12:35:00,86.58,86.61,86.52,86.52,5121.0,86.58,86.61,86.52,86.52,5121.0
2015-12-01 12:40:00,86.55,86.61,86.54,86.6,10078.0,86.55,86.61,86.54,86.6,10078.0
2015-12-01 12:45:00,86.6,86.63,86.54,86.63,6192.0,86.6,86.63,86.54,86.63,6192.0
2015-12-01 12:50:00,86.6,86.61,86.55,86.59,4093.0,86.6,86.61,86.55,86.59,4093.0
2015-12-01 12:55:00,86.6,86.62,86.55,86.57,5178.0,86.6,86.62,86.55,86.57,5178.0
2015-12-01 13:00:00,86.6,86.61,86.53,86.53,7002.0,86.6,86.61,86.53,86.53,7002.0
2015-12-01 13:05:00,86.53,86.6,86.52,86.57,7473.0,86.53,86.6,86.52,86.57,7473.0
2015-12-01 13:10:00,86.56,86.58,86.48,86.5,10617.0,86.56,86.58,86.48,86.5,10617.0
2015-12-01 13:15:00,86.5,86.53,86.45,86.48,7777.0,86.5,86.53,86.45,86.48,7777.0
2015-12-01 13:20:00,86.46,86.59,86.46,86.5,6986.0,86.46,86.59,86.46,86.5,6986.0
2015-12-01 13:25:00,86.52,86.53,86.4,86.5,9907.0,86.52,86.53,86.4,86.5,9907.0
2015-12-01 13:30:00,86.52,86.6,86.49,86.6,9751.0,86.52,86.6,86.49,86.6,9751.0
2015-12-01 13:35:00,86.6,86.65,86.54,86.65,4500.0,86.6,86.65,86.54,86.65,4500.0
2015-12-01 13:40:00,86.63,86.73,86.62,86.73,8440.0,86.63,86.73,86.62,86.73,8440.0
2015-12-01 13:45:00,86.72,86.79,86.64,86.76,10809.0,86.72,86.79,86.64,86.76,10809.0
2015-12-01 13:50:00,86.79,86.94,86.78,86.94,6979.0,86.79,86.94,86.78,86.94,6979.0
2015-12-01 13:55:00,86.95,86.99,86.87,86.92,6954.0,86.95,86.99,86.87,86.92,6954.0
2015-12-01 14:00:00,86.89,86.96,86.82,86.88,9109.0,86.89,86.96,86.82,86.88,9109.0
2015-12-01 14:05:00,86.89,86.91,86.8,86.83,11968.0,86.89,86.91,86.8,86.83,11968.0
2015-12-01 14:10:00,86.82,86.83,86.67,86.69,7693.0,86.82,86.83,86.67,86.69,7693.0
2015-12-01 14:15:00,86.7,86.76,86.62,86.7,6098.0,86.7,86.76,86.62,86.7,6098.0
2015-12-01 14:20:00,86.72,86.72,86.5,86.51,14004.0,86.72,86.72,86.5,86.51,14004.0
2015-12-01 14:25:00,86.52,86.59,86.49,86.56,10021.0,86.52,86.59,86.49,86.56,10021.0
2015-12-01 14:30:00,86.56,86.61,86.51,86.53,17488.0,86.56,86.61,86.51,86.53,17488.0
2015-12-01 14:35:00,86.52,86.68,86.47,86.68,11473.0,86.52,86.68,86.47,86.68,11473.0
2015-12-01 14:40:00,86.68,86.68,86.56,86.65,9238.0,86.68,86.68,86.56,86.65,9238.0
2015-12-01 14:45:00,86.65,86.67,86.5,86.63,12137.0,86.65,86.67,86.5,86.63,12137.0
2015-12-01 14:50:00,86.62,86.62,86.52,86.56,11000.0,86.62,86.62,86.52,86.56,11000.0
2015-12-01 14:55:00,86.53,86.61,86.53,86.6,7089.0,86.53,86.61,86.53,86.6,7089.0
2015-12-01 15:00:00,86.63,86.82,86.62,86.77,14289.0,86.63,86.82,86.62,86.77,14289.0
2015-12-01 15:05:00,86.78,86.78,86.59,86.64,16863.0,86.78,86.78,86.59,86.64,16863.0
2015-12-01 15:10:00,86.68,86.82,86.66,86.69,8100.0,86.68,86.82,86.66,86.69,8100.0
2015-12-01 15:15:00,86.76,86.79,86.72,86.76,14429.0,86.76,86.79,86.72,86.76,14429.0
2015-12-01 15:20:00,86.75,86.76,86.63,86.68,22742.0,86.75,86.76,86.63,86.68,22742.0
2015-12-01 15:25:00,86.68,86.71,86.66,86.66,20854.0,86.68,86.71,86.66,86.66,20854.0
2015-12-01 15:30:00,86.67,86.7,86.64,86.68,23705.0,86.67,86.7,86.64,86.68,23705.0
2015-12-01 15:35:00,86.68,86.69,86.59,86.62,20170.0,86.68,86.69,86.59,86.62,20170.0
2015-12-01 15:40:00,86.63,86.7,86.62,86.7,22266.0,86.63,86.7,86.62,86.7,22266.0
2015-12-01 15:45:00,86.69,86.7,86.58,86.67,37965.0,86.69,86.7,86.58,86.67,37965.0
2015-12-01 15:50:00,86.67,86.68,86.57,86.58,32943.0,86.67,86.68,86.57,86.58,32943.0
2015-12-01 15:55:00,86.57,86.61,86.45,86.48,148648.0,86.57,86.61,86.45,86.48,148648.0
2015-12-02 09:30:00,87.0,87.25,86.8,87.23,33670.0,87.0,87.25,86.8,87.23,33670.0
2015-12-02 09:35:00,87.09,88.14,87.07,87.72,51933.0,87.09,88.14,87.07,87.72,51933.0
2015-12-02 09:40:00,87.79,88.36,87.73,88.26,26629.0,87.79,88.36,87.73,88.26,26629.0
2015-12-02 09:45:00,88.25,88.39,88.0,88.36,61936.0,88.25,88.39,88.0,88.36,61936.0
2015-12-02 09:50:00,88.34,88.36,88.04,88.08,11560.0,88.34,88.36,88.04,88.08,11560.0
2015-12-02 09:55:00,88.08,88.2,87.76,88.19,24264.0,88.08,88.2,87.76,88.19,24264.0
2015-12-02 10:00:00,88.18,88.29,87.7,87.77,46698.0,88.18,88.29,87.7,87.77,46698.0
2015-12-02 10:05:00,87.78,88.11,87.71,87.71,18725.0,87.78,88.11,87.71,87.71,18725.0
2015-12-02 10:10:00,87.75,88.0,87.74,87.97,14830.0,87.75,88.0,87.74,87.97,14830.0
2015-12-02 10:15:00,87.95,88.2,87.93,87.95,10276.0,87.95,88.2,87.93,87.95,10276.0
2015-12-02 10:20:00,87.97,88.03,87.73,87.73,23419.0,87.97,88.03,87.73,87.73,23419.0
2015-12-02 10:25:00,87.71,87.93,87.67,87.85,7799.0,87.71,87.93,87.67,87.85,7799.0
2015-12-02 10:30:00,87.92,87.92,87.75,87.86,9525.0,87.92,87.92,87.75,87.86,9525.0
2015-12-02 10:35:00,87.87,87.95,87.79,87.94,7200.0,87.87,87.95,87.79,87.94,7200.0
2015-12-02 10:40:00,87.95,87.98,87.82,87.92,15635.0,87.95,87.98,87.82,87.92,15635.0
2015-12-02 10:45:00,87.88,87.88,87.68,87.84,15115.0,87.88,87.88,87.68,87.84,15115.0
2015-12-02 10:50:00,87.85,87.94,87.82,87.89,15136.0,87.85,87.94,87.82,87.89,15136.0
2015-12-02 10:55:00,87.9,88.07,87.89,88.03,6950.0,87.9,88.07,87.89,88.03,6950.0
2015-12-02 11:00:00,88.03,88.06,87.89,87.99,10707.0,88.03,88.06,87.89,87.99,10707.0
2015-12-02 11:05:00,87.99,88.03,87.92,87.99,13072.0,87.99,88.03,87.92,87.99,13072.0
2015-12-02 11:10:00,87.97,88.38,87.97,88.35,31299.0,87.97,88.38,87.97,88.35,31299.0
2015-12-02 11:15:00,88.35,88.45,88.3,88.45,14264.0,88.35,88.45,88.3,88.45,14264.0
2015-12-02 11:20:00,88.44,88.63,88.36,88.58,13624.0,88.44,88.63,88.36,88.58,13624.0
2015-12-02 11:25:00,88.56,88.62,88.42,88.48,20895.0,88.56,88.62,88.42,88.48,20895.0
2015-12-02 11:30:00,88.48,88.5,88.31,88.49,19868.0,88.48,88.5,88.31,88.49,19868.0
2015-12-02 11:35:00,88.49,88.58,88.35,88.45,19846.0,88.49,88.58,88.35,88.45,19846.0
2015-12-02 11:40:00,88.46,88.47,88.36,88.42,48009.0,88.46,88.47,88.36,88.42,48009.0
2015-12-02 11:45:00,88.44,88.44,88.19,88.25,14599.0,88.44,88.44,88.19,88.25,14599.0
2015-12-02 11:50:00,88.2,88.29,88.2,88.23,9755.0,88.2,88.29,88.2,88.23,9755.0
2015-12-02 11:55:00,88.23,88.34,88.16,88.34,10855.0,88.23,88.34,88.16,88.34,10855.0
2015-12-02 12:00:00,88.36,88.53,88.36,88.5,10101.0,88.36,88.53,88.36,88.5,10101.0
2015-12-02 12:05:00,88.5,88.52,88.42,88.51,6100.0,88.5,88.52,88.42,88.51,6100.0
2015-12-02 12:10:00,88.53,88.53,88.26,88.26,13169.0,88.53,88.53,88.26,88.26,13169.0
2015-12-02 12:15:00,88.29,88.33,88.23,88.27,6460.0,88.29,88.33,88.23,88.27,6460.0
2015-12-02 12:20:00,88.29,88.38,88.28,88.38,5426.0,88.29,88.38,88.28,88.38,5426.0
2015-12-02 12:25:00,88.4,88.62,88.38,88.62,13358.0,88.4,88.62,88.38,88.62,13358.0
2015-12-02 12:30:00,88.58,88.73,88.56,88.58,12693.0,88.58,88.73,88.56,88.58,12693.0
2015-12-02 12:35:00,88.55,88.66,88.52,88.66,9583.0,88.55,88.66,88.52,88.66,9583.0
2015-12-02 12:40:00,88.63,88.73,88.6,88.69,9386.0,88.63,88.73,88.6,88.69,9386.0
2015-12-02 12:45:00,88.69,88.7,88.59,88.6,6573.0,88.69,88.7,88.59,88.6,6573.0
2015-12-02 12:50:00,88.64,88.64,88.51,88.51,6628.0,88.64,88.64,88.51,88.51,6628.0
2015-12-02 12:55:00,88.49,88.58,88.45,88.45,10049.0,88.49,88.58,88.45,88.45,10049.0
2015-12-02 13:00:00,88.46,88.54,88.44,88.52,7956.0,88.46,88.54,88.44,88.52,7956.0
2015-12-02 13:05:00,88.5,88.6,88.49,88.6,5861.0,88.5,88.6,88.49,88.6,5861.0
2015-12-02 13:10:00,88.6,88.84,88.54,88.84,42506.0,88.6,88.84,88.54,88.84,42506.0
2015-12-02 13:15:00,88.84,88.88,88.8,88.84,10330.0,88.84,88.88,88.8,88.84,10330.0
2015-12-02 13:20:00,88.83,88.87,88.79,88.82,8290.0,88.83,88.87,88.79,88.82,8290.0
2015-12-02 13:25:00,88.84,88.89,88.83,88.84,6768.0,88.84,88.89,88.83,88.84,6768.0
2015-12-02 13:30:00,88.85,88.9,88.81,88.81,7489.0,88.85,88.9,88.81,88.81,7489.0
2015-12-02 13:35:00,88.84,88.84,88.66,88.68,15727.0,88.84,88.84,88.66,88.68,15727.0
2015-12-02 13:40:00,88.71,88.77,88.39,88.4,24079.0,88.71,88.77,88.39,88.4,24079.0
2015-12-02 13:45:00,88.41,88.6,88.38,88.54,15613.0,88.41,88.6,88.38,88.54,15613.0
2015-12-02 13:50:00,88.52,88.54,87.89,88.25,60484.0,88.52,88.54,87.89,88.25,60484.0
2015-12-02 13:55:00,88.23,88.36,88.1,88.25,27297.0,88.23,88.36,88.1,88.25,27297.0
2015-12-02 14:00:00,88.27,88.34,87.92,87.99,29720.0,88.27,88.34,87.92,87.99,29720.0
2015-12-02 14:05:00,88.03,88.28,88.03,88.28,13864.0,88.03,88.28,88.03,88.28,13864.0
2015-12-02 14:10:00,88.29,88.29,88.11,88.14,56622.0,88.29,88.29,88.11,88.14,56622.0
2015-12-02 14:15:00,88.11,88.2,87.94,88.0,22427.0,88.11,88.2,87.94,88.0,22427.0
2015-12-02 14:20:00,88.0,88.01,87.97,88.0,13486.0,88.0,88.01,87.97,88.0,13486.0
2015-12-02 14:25:00,87.98,88.01,87.85,87.85,23462.0,87.98,88.01,87.85,87.85,23462.0
2015-12-02 14:30:00,87.84,87.89,87.58,87.7,25338.0,87.84,87.89,87.58,87.7,25338.0
2015-12-02 14:35:00,87.71,87.75,87.61,87.64,10528.0,87.71,87.75,87.61,87.64,10528.0
2015-12-02 14:40:00,87.67,87.75,87.61,87.75,8900.0,87.67,87.75,87.61,87.75,8900.0
2015-12-02 14:45:00,87.75,87.75,87.5,87.65,12330.0,87.75,87.75,87.5,87.65,12330.0
2015-12-02 14:50:00,87.65,87.78,87.59,87.75,9733.0,87.65,87.78,87.59,87.75,9733.0
2015-12-02 14:55:00,87.76,87.76,87.65,87.66,14181.0,87.76,87.76,87.65,87.66,14181.0
2015-12-02 15:00:00,87.69,87.77,87.67,87.7,11600.0,87.69,87.77,87.67,87.7,11600.0
2015-12-02 15:05:00,87.71,87.71,87.63,87.71,17723.0,87.71,87.71,87.63,87.71,17723.0
2015-12-02 15:10:00,87.73,87.87,87.71,87.86,15157.0,87.73,87.87,87.71,87.86,15157.0
2015-12-02 15:15:00,87.87,88.07,87.86,88.03,15145.0,87.87,88.07,87.86,88.03,15145.0
2015-12-02 15:20:00,88.02,88.03,87.94,87.97,15651.0,88.02,88.03,87.94,87.97,15651.0
2015-12-02 15:25:00,87.98,88.01,87.86,87.86,12739.0,87.98,88.01,87.86,87.86,12739.0
2015-12-02 15:30:00,87.86,87.93,87.83,87.85,18040.0,87.86,87.93,87.83,87.85,18040.0
2015-12-02 15:35:00,87.87,87.87,87.65,87.66,23276.0,87.87,87.87,87.65,87.66,23276.0
2015-12-02 15:40:00,87.64,87.78,87.61,87.75,25460.0,87.64,87.78,87.61,87.75,25460.0
2015-12-02 15:45:00,87.72,87.72,87.4,87.41,45958.0,87.72,87.72,87.4,87.41,45958.0
2015-12-02 15:50:00,87.42,87.58,87.38,87.54,33483.0,87.42,87.58,87.38,87.54,33483.0
2015-12-02 15:55:00,87.54,87.6,87.45,87.55,76022.0,87.54,87.6,87.45,87.55,76022.0
2015-12-03 09:30:00,88.32,88.91,88.12,88.79,59188.0,88.32,88.91,88.12,88.79,59188.0
2015-12-03 09:35:00,88.86,89.31,88.43,89.07,122723.0,88.86,89.31,88.43,89.07,122723.0
2015-12-03 09:40:00,88.83,89.13,88.71,88.76,26835.0,88.83,89.13,88.71,88.76,26835.0
2015-12-03 09:45:00,88.81,88.91,88.44,88.79,120192.0,88.81,88.91,88.44,88.79,120192.0
2015-12-03 09:50:00,88.77,88.9,88.59,88.72,18901.0,88.77,88.9,88.59,88.72,18901.0
2015-12-03 09:55:00,88.79,89.33,88.73,89.13,29160.0,88.79,89.33,88.73,89.13,29160.0
2015-12-03 10:00:00,89.05,89.19,88.96,89.12,42456.0,89.05,89.19,88.96,89.12,42456.0
2015-12-03 10:05:00,89.1,89.24,89.04,89.14,62608.0,89.1,89.24,89.04,89.14,62608.0
2015-12-03 10:10:00,89.14,89.29,88.96,89.2,17797.0,89.14,89.29,88.96,89.2,17797.0
2015-12-03 10:15:00,89.22,89.45,89.16,89.18,37119.0,89.22,89.45,89.16,89.18,37119.0
2015-12-03 10:20:00,89.15,89.2,88.95,89.19,13182.0,89.15,89.2,88.95,89.19,13182.0
2015-12-03 10:25:00,89.19,89.21,88.86,88.94,70323.0,89.19,89.21,88.86,88.94,70323.0
2015-12-03 10:30:00,88.92,89.25,88.92,89.25,27358.0,88.92,89.25,88.92,89.25,27358.0
2015-12-03 10:35:00,89.26,89.34,89.18,89.22,16241.0,89.26,89.34,89.18,89.22,16241.0
2015-12-03 10:40:00,89.23,89.35,89.16,89.3,17026.0,89.23,89.35,89.16,89.3,17026.0
2015-12-03 10:45:00,89.23,89.5,89.1,89.43,17460.0,89.23,89.5,89.1,89.43,17460.0
2015-12-03 10:50:00,89.46,89.67,89.42,89.53,27936.0,89.46,89.67,89.42,89.53,27936.0
2015-12-03 10:55:00,89.5,89.7,89.45,89.66,27950.0,89.5,89.7,89.45,89.66,27950.0
2015-12-03 11:00:00,89.73,89.86,89.65,89.7,20324.0,89.73,89.86,89.65,89.7,20324.0
2015-12-03 11:05:00,89.7,89.99,89.7,89.95,27153.0,89.7,89.99,89.7,89.95,27153.0
2015-12-03 11:10:00,89.96,90.34,89.95,90.31,70903.0,89.96,90.34,89.95,90.31,70903.0
2015-12-03 11:15:00,90.29,90.54,90.29,90.4,52178.0,90.29,90.54,90.29,90.4,52178.0
2015-12-03 11:20:00,90.42,90.51,90.15,90.19,16288.0,90.42,90.51,90.15,90.19,16288.0
2015-12-03 11:25:00,90.18,90.35,90.12,90.28,15462.0,90.18,90.35,90.12,90.28,15462.0
2015-12-03 11:30:00,90.26,90.28,90.02,90.02,109310.0,90.26,90.28,90.02,90.02,109310.0
2015-12-03 11:35:00,90.0,90.01,89.71,89.77,25645.0,90.0,90.01,89.71,89.77,25645.0
2015-12-03 11:40:00,89.79,89.79,89.46,89.68,55691.0,89.79,89.79,89.46,89.68,55691.0
2015-12-03 11:45:00,89.72,89.93,89.69,89.81,10272.0,89.72,89.93,89.69,89.81,10272.0
2015-12-03 11:50:00,89.86,90.0,89.75,89.93,14271.0,89.86,90.0,89.75,89.93,14271.0
2015-12-03 11:55:00,89.9,90.06,89.9,90.01,23710.0,89.9,90.06,89.9,90.01,23710.0
2015-12-03 12:00:00,89.96,90.03,89.89,89.93,13110.0,89.96,90.03,89.89,89.93,13110.0
2015-12-03 12:05:00,89.93,89.93,89.61,89.61,13421.0,89.93,89.93,89.61,89.61,13421.0
2015-12-03 12:10:00,89.62,89.7,89.4,89.43,34825.0,89.62,89.7,89.4,89.43,34825.0
2015-12-03 12:15:00,89.43,89.51,89.4,89.49,15593.0,89.43,89.51,89.4,89.49,15593.0
2015-12-03 12:20:00,89.46,89.49,89.28,89.28,16746.0,89.46,89.49,89.28,89.28,16746.0
2015-12-03 12:25:00,89.32,89.42,89.1,89.28,28590.0,89.32,89.42,89.1,89.28,28590.0
2015-12-03 12:30:00,89.28,89.28,89.08,89.09,10400.0,89.28,89.28,89.08,89.09,10400.0
2015-12-03 12:35:00,89.13,89.47,89.13,89.43,13757.0,89.13,89.47,89.13,89.43,13757.0
2015-12-03 12:40:00,89.41,89.47,89.22,89.3,12507.0,89.41,89.47,89.22,89.3,12507.0
2015-12-03 12:45:00,89.29,89.3,89.15,89.2,11316.0,89.29,89.3,89.15,89.2,11316.0
2015-12-03 12:50:00,89.2,89.24,89.07,89.21,10060.0,89.2,89.24,89.07,89.21,10060.0
2015-12-03 12:55:00,89.2,89.2,88.89,88.94,28823.0,89.2,89.2,88.89,88.94,28823.0
2015-12-03 13:00:00,88.84,88.85,88.21,88.25,22338.0,88.84,88.85,88.21,88.25,22338.0
2015-12-03 13:05:00,88.36,88.52,88.3,88.43,10430.0,88.36,88.52,88.3,88.43,10430.0
2015-12-03 13:10:00,88.4,88.72,88.4,88.5,6600.0,88.4,88.72,88.4,88.5,6600.0
2015-12-03 13:15:00,88.51,88.85,88.51,88.78,8444.0,88.51,88.85,88.51,88.78,8444.0
2015-12-03 13:20:00,88.74,89.03,88.73,88.99,14997.0,88.74,89.03,88.73,88.99,14997.0
2015-12-03 13:25:00,89.0,89.02,88.89,88.98,8558.0,89.0,89.02,88.89,88.98,8558.0
2015-12-03 13:30:00,89.0,89.04,88.59,88.59,5779.0,89.0,89.04,88.59,88.59,5779.0
2015-12-03 13:35:00,88.56,88.59,88.41,88.54,11207.0,88.56,88.59,88.41,88.54,11207.0
2015-12-03 13:40:00,88.54,88.66,88.43,88.62,9282.0,88.54,88.66,88.43,88.62,9282.0
2015-12-03 13:45:00,88.62,88.66,88.36,88.42,8868.0,88.62,88.66,88.36,88.42,8868.0
2015-12-03 13:50:00,88.41,88.53,88.36,88.53,7915.0,88.41,88.53,88.36,88.53,7915.0
2015-12-03 13:55:00,88.53,88.53,88.11,88.11,10500.0,88.53,88.53,88.11,88.11,10500.0
2015-12-03 14:00:00,88.09,88.23,88.0,88.03,18628.0,88.09,88.23,88.0,88.03,18628.0
2015-12-03 14:05:00,88.02,88.03,87.93,87.97,11584.0,88.02,88.03,87.93,87.97,11584.0
2015-12-03 14:10:00,87.99,88.1,87.99,88.1,10527.0,87.99,88.1,87.99,88.1,10527.0
2015-12-03 14:15:00,88.04,88.17,88.0,88.11,8780.0,88.04,88.17,88.0,88.11,8780.0
2015-12-03 14:20:00,88.13,88.2,87.98,87.99,9813.0,88.13,88.2,87.98,87.99,9813.0
2015-12-03 14:25:00,88.04,88.04,87.83,87.86,8609.0,88.04,88.04,87.83,87.86,8609.0
2015-12-03 14:30:00,87.83,87.89,87.73,87.79,14146.0,87.83,87.89,87.73,87.79,14146.0
2015-12-03 14:35:00,87.79,87.87,87.74,87.83,12527.0,87.79,87.87,87.74,87.83,12527.0
2015-12-03 14:40:00,87.82,87.83,87.66,87.75,21764.0,87.82,87.83,87.66,87.75,21764.0
2015-12-03 14:45:00,87.76,87.76,87.6,87.69,14271.0,87.76,87.76,87.6,87.69,14271.0
2015-12-03 14:50:00,87.71,87.91,87.71,87.91,10130.0,87.71,87.91,87.71,87.91,10130.0
2015-12-03 14:55:00,87.94,87.94,87.79,87.92,15727.0,87.94,87.94,87.79,87.92,15727.0
2015-12-03 15:00:00,87.96,87.99,87.88,87.94,12528.0,87.96,87.99,87.88,87.94,12528.0
2015-12-03 15:05:00,87.94,87.94,87.73,87.8,12501.0,87.94,87.94,87.73,87.8,12501.0
2015-12-03 15:10:00,87.79,87.9,87.78,87.83,17468.0,87.79,87.9,87.78,87.83,17468.0
2015-12-03 15:15:00,87.81,87.83,87.62,87.66,12928.0,87.81,87.83,87.62,87.66,12928.0
2015-12-03 15:20:00,87.7,87.78,87.61,87.78,18569.0,87.7,87.78,87.61,87.78,18569.0
2015-12-03 15:25:00,87.78,87.87,87.65,87.8,16772.0,87.78,87.87,87.65,87.8,16772.0
2015-12-03 15:30:00,87.8,87.81,87.56,87.68,19300.0,87.8,87.81,87.56,87.68,19300.0
2015-12-03 15:35:00,87.67,87.86,87.62,87.86,19855.0,87.67,87.86,87.62,87.86,19855.0
2015-12-03 15:40:00,87.87,87.87,87.72,87.78,21980.0,87.87,87.87,87.72,87.78,21980.0
2015-12-03 15:45:00,87.81,88.02,87.81,88.02,27207.0,87.81,88.02,87.81,88.02,27207.0
2015-12-03 15:50:00,88.0,88.12,87.91,88.04,27640.0,88.0,88.12,87.91,88.04,27640.0
2015-12-03 15:55:00,88.05,88.09,88.0,88.09,56239.0,88.05,88.09,88.0,88.09,56239.0
2015-12-04 09:30:00,88.1,88.85,88.1,88.52,6443.0,88.1,88.85,88.1,88.52,6443.0
2015-12-04 09:35:00,88.77,89.39,88.75,89.27,15381.0,88.77,89.39,88.75,89.27,15381.0
2015-12-04 09:40:00,89.19,89.55,89.05,89.33,23828.0,89.19,89.55,89.05,89.33,23828.0
2015-12-04 09:45:00,89.34,89.53,89.22,89.32,17200.0,89.34,89.53,89.22,89.32,17200.0
2015-12-04 09:50:00,89.27,89.28,88.8,89.06,4315.0,89.27,89.28,88.8,89.06,4315.0
2015-12-04 09:55:00,89.06,89.11,88.67,88.67,75231.0,89.06,89.11,88.67,88.67,75231.0
2015-12-04 10:00:00,88.71,88.87,88.66,88.83,22771.0,88.71,88.87,88.66,88.83,22771.0
2015-12-04 10:05:00,88.8,88.87,88.65,88.79,8240.0,88.8,88.87,88.65,88.79,8240.0
2015-12-04 10:10:00,88.83,89.11,88.65,89.11,10410.0,88.83,89.11,88.65,89.11,10410.0
2015-12-04 10:15:00,89.13,89.32,88.97,89.14,18067.0,89.13,89.32,88.97,89.14,18067.0
2015-12-04 10:20:00,89.2,89.39,89.2,89.3,7604.0,89.2,89.39,89.2,89.3,7604.0
2015-12-04 10:25:00,89.29,89.42,89.24,89.38,21140.0,89.29,89.42,89.24,89.38,21140.0
2015-12-04 10:30:00,89.38,89.41,89.18,89.41,6000.0,89.38,89.41,89.18,89.41,6000.0
2015-12-04 10:35:00,89.42,89.76,89.42,89.67,18301.0,89.42,89.76,89.42,89.67,18301.0
2015-12-04 10:40:00,89.67,89.75,89.42,89.7,9850.0,89.67,89.75,89.42,89.7,9850.0
2015-12-04 10:45:00,89.71,89.98,89.71,89.97,17558.0,89.71,89.98,89.71,89.97,17558.0
2015-12-04 10:50:00,89.97,90.0,89.86,89.87,14148.0,89.97,90.0,89.86,89.87,14148.0
2015-12-04 10:55:00,89.87,90.18,89.85,90.13,14505.0,89.87,90.18,89.85,90.13,14505.0
2015-12-04 11:00:00,90.13,90.24,89.95,89.95,11836.0,90.13,90.24,89.95,89.95,11836.0
2015-12-04 11:05:00,89.96,90.15,89.96,90.15,14500.0,89.96,90.15,89.96,90.15,14500.0
2015-12-04 11:10:00,90.14,90.38,90.09,90.34,38276.0,90.14,90.38,90.09,90.34,38276.0
2015-12-04 11:15:00,90.34,90.47,90.34,90.36,39373.0,90.34,90.47,90.34,90.36,39373.0
2015-12-04 11:20:00,90.34,90.34,90.24,90.29,11023.0,90.34,90.34,90.24,90.29,11023.0
2015-12-04 11:25:00,90.25,90.4,90.15,90.28,17490.0,90.25,90.4,90.15,90.28,17490.0
2015-12-04 11:30:00,90.27,90.46,90.26,90.41,25191.0,90.27,90.46,90.26,90.41,25191.0
2015-12-04 11:35:00,90.42,90.52,90.29,90.31,21628.0,90.42,90.52,90.29,90.31,21628.0
2015-12-04 11:40:00,90.29,90.41,90.29,90.32,14671.0,90.29,90.41,90.29,90.32,14671.0
2015-12-04 11:45:00,90.34,90.44,90.31,90.31,18898.0,90.34,90.44,90.31,90.31,18898.0
2015-12-04 11:50:00,90.35,90.54,90.34,90.51,11537.0,90.35,90.54,90.34,90.51,11537.0
2015-12-04 11:55:00,90.47,90.73,90.45,90.45,18391.0,90.47,90.73,90.45,90.45,18391.0
2015-12-04 12:00:00,90.47,90.53,90.34,90.42,12503.0,90.47,90.53,90.34,90.42,12503.0
2015-12-04 12:05:00,90.39,90.62,90.35,90.56,7425.0,90.39,90.62,90.35,90.56,7425.0
2015-12-04 12:10:00,90.54,90.67,90.53,90.63,8264.0,90.54,90.67,90.53,90.63,8264.0
2015-12-04 12:15:00,90.63,90.63,90.32,90.33,7504.0,90.63,90.63,90.32,90.33,7504.0
2015-12-04 12:20:00,90.34,90.53,90.34,90.53,40253.0,90.34,90.53,90.34,90.53,40253.0
2015-12-04 12:25:00,90.58,90.72,90.45,90.56,6261.0,90.58,90.72,90.45,90.56,6261.0
2015-12-04 12:30:00,90.56,90.71,90.54,90.7,4823.0,90.56,90.71,90.54,90.7,4823.0
2015-12-04 12:35:00,90.74,90.77,90.47,90.49,9967.0,90.74,90.77,90.47,90.49,9967.0
2015-12-04 12:40:00,90.51,90.64,90.5,90.51,6379.0,90.51,90.64,90.5,90.51,6379.0
2015-12-04 12:45:00,90.53,90.84,90.44,90.81,69266.0,90.53,90.84,90.44,90.81,69266.0
2015-12-04 12:50:00,90.86,91.22,90.86,91.16,26639.0,90.86,91.22,90.86,91.16,26639.0
2015-12-04 12:55:00,91.18,91.28,91.01,91.19,11721.0,91.18,91.28,91.01,91.19,11721.0
2015-12-04 13:00:00,91.19,91.19,90.93,90.93,8926.0,91.19,91.19,90.93,90.93,8926.0
2015-12-04 13:05:00,90.89,90.89,90.71,90.78,6474.0,90.89,90.89,90.71,90.78,6474.0
2015-12-04 13:10:00,90.78,90.92,90.69,90.69,6025.0,90.78,90.92,90.69,90.69,6025.0
2015-12-04 13:15:00,90.65,90.69,90.35,90.45,46554.0,90.65,90.69,90.35,90.45,46554.0
2015-12-04 13:20:00,90.48,90.6,90.37,90.37,6802.0,90.48,90.6,90.37,90.37,6802.0
2015-12-04 13:25:00,90.33,90.39,90.26,90.27,6870.0,90.33,90.39,90.26,90.27,6870.0
2015-12-04 13:30:00,90.29,90.35,90.13,90.13,7093.0,90.29,90.35,90.13,90.13,7093.0
2015-12-04 13:35:00,90.14,90.3,90.14,90.22,9086.0,90.14,90.3,90.14,90.22,9086.0
2015-12-04 13:40:00,90.2,90.24,90.06,90.06,13843.0,90.2,90.24,90.06,90.06,13843.0
2015-12-04 13:45:00,90.05,90.18,89.93,90.1,12895.0,90.05,90.18,89.93,90.1,12895.0
2015-12-04 13:50:00,90.1,90.24,90.08,90.24,5849.0,90.1,90.24,90.08,90.24,5849.0
2015-12-04 13:55:00,90.21,90.32,90.21,90.31,30189.0,90.21,90.32,90.21,90.31,30189.0
2015-12-04 14:00:00,90.36,90.45,90.25,90.45,15580.0,90.36,90.45,90.25,90.45,15580.0
2015-12-04 14:05:00,90.47,90.47,90.27,90.32,41550.0,90.47,90.47,90.27,90.32,41550.0
2015-12-04 14:10:00,90.32,90.56,90.31,90.48,9550.0,90.32,90.56,90.31,90.48,9550.0
2015-12-04 14:15:00,90.52,90.54,90.42,90.42,6009.0,90.52,90.54,90.42,90.42,6009.0
2015-12-04 14:20:00,90.4,90.56,90.4,90.42,7236.0,90.4,90.56,90.4,90.42,7236.0
2015-12-04 14:25:00,90.4,90.81,90.38,90.73,17688.0,90.4,90.81,90.38,90.73,17688.0
2015-12-04 14:30:00,90.72,90.96,90.7,90.79,17177.0,90.72,90.96,90.7,90.79,17177.0
2015-12-04 14:35:00,90.84,90.86,90.71,90.71,19329.0,90.84,90.86,90.71,90.71,19329.0
2015-12-04 14:40:00,90.71,90.76,90.63,90.74,13890.0,90.71,90.76,90.63,90.74,13890.0
2015-12-04 14:45:00,90.74,90.74,90.58,90.7,27883.0,90.74,90.74,90.58,90.7,27883.0
2015-12-04 14:50:00,90.72,90.78,90.65,90.66,17145.0,90.72,90.78,90.65,90.66,17145.0
2015-12-04 14:55:00,90.65,90.68,90.54,90.6,13151.0,90.65,90.68,90.54,90.6,13151.0
2015-12-04 15:00:00,90.6,90.62,90.51,90.59,18969.0,90.6,90.62,90.51,90.59,18969.0
2015-12-04 15:05:00,90.57,90.6,90.47,90.52,30321.0,90.57,90.6,90.47,90.52,30321.0
2015-12-04 15:10:00,90.5,90.58,90.4,90.45,19458.0,90.5,90.58,90.4,90.45,19458.0
2015-12-04 15:15:00,90.46,90.53,90.37,90.43,15200.0,90.46,90.53,90.37,90.43,15200.0
2015-12-04 15:20:00,90.44,90.45,90.31,90.38,16584.0,90.44,90.45,90.31,90.38,16584.0
2015-12-04 15:25:00,90.37,90.43,90.36,90.4,16027.0,90.37,90.43,90.36,90.4,16027.0
2015-12-04 15:30:00,90.39,90.44,90.33,90.39,22154.0,90.39,90.44,90.33,90.39,22154.0
2015-12-04 15:35:00,90.4,90.42,90.18,90.22,22702.0,90.4,90.42,90.18,90.22,22702.0
2015-12-04 15:40:00,90.21,90.32,90.15,90.23,43239.0,90.21,90.32,90.15,90.23,43239.0
2015-12-04 15:45:00,90.2,90.23,90.05,90.07,33081.0,90.2,90.23,90.05,90.07,33081.0
2015-12-04 15:50:00,90.09,90.17,89.97,90.01,78242.0,90.09,90.17,89.97,90.01,78242.0
2015-12-04 15:55:00,90.0,90.08,89.94,90.0,120648.0,90.0,90.08,89.94,90.0,120648.0
2015-12-07 09:30:00,89.53,89.71,88.46,89.53,26641.0,89.53,89.71,88.46,89.53,26641.0
2015-12-07 09:35:00,89.51,89.91,89.34,89.62,13210.0,89.51,89.91,89.34,89.62,13210.0
2015-12-07 09:40:00,89.68,89.68,89.42,89.62,6852.0,89.68,89.68,89.42,89.62,6852.0
2015-12-07 09:45:00,89.54,89.63,89.37,89.39,8849.0,89.54,89.63,89.37,89.39,8849.0
2015-12-07 09:50:00,89.4,89.46,89.28,89.4,13482.0,89.4,89.46,89.28,89.4,13482.0
2015-12-07 09:55:00,89.45,89.58,89.33,89.33,10700.0,89.45,89.58,89.33,89.33,10700.0
2015-12-07 10:00:00,89.29,89.34,88.93,89.13,12186.0,89.29,89.34,88.93,89.13,12186.0
2015-12-07 10:05:00,89.15,89.17,88.77,88.88,7704.0,89.15,89.17,88.77,88.88,7704.0
2015-12-07 10:10:00,88.94,88.95,88.75,88.81,15700.0,88.94,88.95,88.75,88.81,15700.0
2015-12-07 10:15:00,88.75,88.84,88.64,88.73,28091.0,88.75,88.84,88.64,88.73,28091.0
2015-12-07 10:20:00,88.71,88.71,88.5,88.61,16958.0,88.71,88.71,88.5,88.61,16958.0
2015-12-07 10:25:00,88.6,88.61,88.48,88.57,14921.0,88.6,88.61,88.48,88.57,14921.0
2015-12-07 10:30:00,88.59,88.6,88.44,88.44,11702.0,88.59,88.6,88.44,88.44,11702.0
2015-12-07 10:35:00,88.47,88.5,88.31,88.43,24800.0,88.47,88.5,88.31,88.43,24800.0
2015-12-07 10:40:00,88.41,88.41,88.24,88.25,16394.0,88.41,88.41,88.24,88.25,16394.0
2015-12-07 10:45:00,88.25,88.25,88.06,88.19,7641.0,88.25,88.25,88.06,88.19,7641.0
2015-12-07 10:50:00,88.19,88.25,88.04,88.2,20945.0,88.19,88.25,88.04,88.2,20945.0
2015-12-07 10:55:00,88.2,88.25,88.12,88.17,9530.0,88.2,88.25,88.12,88.17,9530.0
2015-12-07 11:00:00,88.17,88.22,88.03,88.1,16914.0,88.17,88.22,88.03,88.1,16914.0
2015-12-07 11:05:00,88.11,88.25,88.1,88.2,13900.0,88.11,88.25,88.1,88.2,13900.0
2015-12-07 11:10:00,88.21,88.22,88.1,88.1,6800.0,88.21,88.22,88.1,88.1,6800.0
2015-12-07 11:15:00,88.14,88.25,88.08,88.2,4250.0,88.14,88.25,88.08,88.2,4250.0
2015-12-07 11:20:00,88.23,88.24,87.98,88.0,15140.0,88.23,88.24,87.98,88.0,15140.0
2015-12-07 11:25:00,87.96,88.09,87.93,88.0,12220.0,87.96,88.09,87.93,88.0,12220.0
2015-12-07 11:30:00,88.03,88.31,88.01,88.31,6600.0,88.03,88.31,88.01,88.31,6600.0
2015-12-07 11:35:00,88.34,88.37,88.26,88.37,12650.0,88.34,88.37,88.26,88.37,12650.0
2015-12-07 11:40:00,88.38,88.51,88.37,88.49,3919.0,88.38,88.51,88.37,88.49,3919.0
2015-12-07 11:45:00,88.5,88.57,88.47,88.56,9600.0,88.5,88.57,88.47,88.56,9600.0
2015-12-07 11:50:00,88.54,88.59,88.44,88.59,10298.0,88.54,88.59,88.44,88.59,10298.0
2015-12-07 11:55:00,88.6,88.65,88.52,88.62,10700.0,88.6,88.65,88.52,88.62,10700.0
2015-12-07 12:00:00,88.62,88.62,88.5,88.53,8400.0,88.62,88.62,88.5,88.53,8400.0
2015-12-07 12:05:00,88.54,88.54,88.33,88.35,4600.0,88.54,88.54,88.33,88.35,4600.0
2015-12-07 12:10:00,88.35,88.38,88.2,88.38,5812.0,88.35,88.38,88.2,88.38,5812.0
2015-12-07 12:15:00,88.38,88.52,88.35,88.39,5333.0,88.38,88.52,88.35,88.39,5333.0
2015-12-07 12:20:00,88.39,88.46,88.35,88.45,3650.0,88.39,88.46,88.35,88.45,3650.0
2015-12-07 12:25:00,88.48,88.58,88.46,88.5,5834.0,88.48,88.58,88.46,88.5,5834.0
2015-12-07 12:30:00,88.48,88.58,88.46,88.58,2900.0,88.48,88.58,88.46,88.58,2900.0
2015-12-07 12:35:00,88.57,88.57,88.48,88.53,3300.0,88.57,88.57,88.48,88.53,3300.0
2015-12-07 12:40:00,88.53,88.56,88.35,88.4,12062.0,88.53,88.56,88.35,88.4,12062.0
2015-12-07 12:45:00,88.38,88.43,88.31,88.38,4888.0,88.38,88.43,88.31,88.38,4888.0
2015-12-07 12:50:00,88.32,88.46,88.32,88.46,7943.0,88.32,88.46,88.32,88.46,7943.0
2015-12-07 12:55:00,88.43,88.43,88.34,88.35,4105.0,88.43,88.43,88.34,88.35,4105.0
2015-12-07 13:00:00,88.29,88.32,88.07,88.07,5776.0,88.29,88.32,88.07,88.07,5776.0
2015-12-07 13:05:00,88.1,88.42,88.03,88.42,14808.0,88.1,88.42,88.03,88.42,14808.0
2015-12-07 13:10:00,88.44,88.53,88.35,88.35,4500.0,88.44,88.53,88.35,88.35,4500.0
2015-12-07 13:15:00,88.32,88.38,88.32,88.37,5000.0,88.32,88.38,88.32,88.37,5000.0
2015-12-07 13:20:00,88.35,88.35,88.12,88.12,3700.0,88.35,88.35,88.12,88.12,3700.0
2015-12-07 13:25:00,88.13,88.15,88.07,88.09,5348.0,88.13,88.15,88.07,88.09,5348.0
2015-12-07 13:30:00,88.13,88.14,88.07,88.11,10079.0,88.13,88.14,88.07,88.11,10079.0
2015-12-07 13:35:00,88.12,88.13,88.08,88.09,10233.0,88.12,88.13,88.08,88.09,10233.0
2015-12-07 13:40:00,88.09,88.18,88.05,88.13,8153.0,88.09,88.18,88.05,88.13,8153.0
2015-12-07 13:45:00,88.14,88.18,88.12,88.15,7520.0,88.14,88.18,88.12,88.15,7520.0
2015-12-07 13:50:00,88.15,88.15,88.03,88.03,6920.0,88.15,88.15,88.03,88.03,6920.0
2015-12-07 13:55:00,88.01,88.05,87.95,88.02,8843.0,88.01,88.05,87.95,88.02,8843.0
2015-12-07 14:00:00,88.04,88.1,87.98,88.04,21536.0,88.04,88.1,87.98,88.04,21536.0
2015-12-07 14:05:00,88.05,88.2,88.03,88.07,13415.0,88.05,88.2,88.03,88.07,13415.0
2015-12-07 14:10:00,88.09,88.09,87.87,87.98,12481.0,88.09,88.09,87.87,87.98,12481.0
2015-12-07 14:15:00,87.96,87.97,87.91,87.94,4600.0,87.96,87.97,87.91,87.94,4600.0
2015-12-07 14:20:00,87.95,88.02,87.89,87.93,7100.0,87.95,88.02,87.89,87.93,7100.0
2015-12-07 14:25:00,87.91,88.01,87.89,88.01,9072.0,87.91,88.01,87.89,88.01,9072.0
2015-12-07 14:30:00,88.02,88.05,87.88,87.92,11319.0,88.02,88.05,87.88,87.92,11319.0
2015-12-07 14:35:00,87.91,88.04,87.89,88.0,13355.0,87.91,88.04,87.89,88.0,13355.0
2015-12-07 14:40:00,88.01,88.01,87.83,87.83,10560.0,88.01,88.01,87.83,87.83,10560.0
2015-12-07 14:45:00,87.83,87.88,87.75,87.82,11525.0,87.83,87.88,87.75,87.82,11525.0
2015-12-07 14:50:00,87.83,88.05,87.83,88.04,6320.0,87.83,88.05,87.83,88.04,6320.0
2015-12-07 14:55:00,88.03,88.03,87.86,87.86,8714.0,88.03,88.03,87.86,87.86,8714.0
2015-12-07 15:00:00,87.84,87.85,87.74,87.76,14223.0,87.84,87.85,87.74,87.76,14223.0
2015-12-07 15:05:00,87.77,87.82,87.71,87.74,15196.0,87.77,87.82,87.71,87.74,15196.0
2015-12-07 15:10:00,87.78,87.79,87.63,87.69,9938.0,87.78,87.79,87.63,87.69,9938.0
2015-12-07 15:15:00,87.69,87.85,87.66,87.85,16719.0,87.69,87.85,87.66,87.85,16719.0
2015-12-07 15:20:00,87.86,88.03,87.86,87.99,14098.0,87.86,88.03,87.86,87.99,14098.0
2015-12-07 15:25:00,88.0,88.02,87.94,88.02,16792.0,88.0,88.02,87.94,88.02,16792.0
2015-12-07 15:30:00,88.04,88.09,87.99,88.09,34307.0,88.04,88.09,87.99,88.09,34307.0
2015-12-07 15:35:00,88.1,88.1,87.99,88.02,22843.0,88.1,88.1,87.99,88.02,22843.0
2015-12-07 15:40:00,88.0,88.03,87.99,88.02,34536.0,88.0,88.03,87.99,88.02,34536.0
2015-12-07 15:45:00,88.02,88.14,87.99,88.12,57674.0,88.02,88.14,87.99,88.12,57674.0
2015-12-07 15:50:00,88.1,88.11,88.02,88.06,43403.0,88.1,88.11,88.02,88.06,43403.0
2015-12-07 15:55:00,88.04,88.08,87.98,87.98,79202.0,88.04,88.08,87.98,87.98,79202.0
2015-12-08 09:30:00,87.07,87.18,85.65,85.67,34431.0,87.07,87.18,85.65,85.67,34431.0
2015-12-08 09:35:00,85.67,87.07,85.66,87.07,32856.0,85.67,87.07,85.66,87.07,32856.0
2015-12-08 09:40:00,87.02,87.02,86.71,86.84,17982.0,87.02,87.02,86.71,86.84,17982.0
2015-12-08 09:45:00,86.89,87.05,86.77,86.91,20482.0,86.89,87.05,86.77,86.91,20482.0
2015-12-08 09:50:00,86.91,86.91,86.68,86.83,11205.0,86.91,86.91,86.68,86.83,11205.0
2015-12-08 09:55:00,86.75,86.81,86.45,86.57,16224.0,86.75,86.81,86.45,86.57,16224.0
2015-12-08 10:00:00,86.52,86.87,86.52,86.7,18086.0,86.52,86.87,86.52,86.7,18086.0
2015-12-08 10:05:00,86.69,86.88,86.68,86.78,11287.0,86.69,86.88,86.68,86.78,11287.0
2015-12-08 10:10:00,86.79,87.0,86.79,87.0,10300.0,86.79,87.0,86.79,87.0,10300.0
2015-12-08 10:15:00,86.94,87.0,86.7,86.73,10297.0,86.94,87.0,86.7,86.73,10297.0
2015-12-08 10:20:00,86.67,86.67,86.41,86.64,39501.0,86.67,86.67,86.41,86.64,39501.0
2015-12-08 10:25:00,86.64,86.74,86.6,86.74,6228.0,86.64,86.74,86.6,86.74,6228.0
2015-12-08 10:30:00,86.76,86.9,86.72,86.82,14482.0,86.76,86.9,86.72,86.82,14482.0
2015-12-08 10:35:00,86.8,86.91,86.8,86.81,8900.0,86.8,86.91,86.8,86.81,8900.0
2015-12-08 10:40:00,86.85,87.07,86.81,86.97,21720.0,86.85,87.07,86.81,86.97,21720.0
2015-12-08 10:45:00,86.97,87.19,86.95,87.12,17100.0,86.97,87.19,86.95,87.12,17100.0
2015-12-08 10:50:00,87.13,87.18,87.01,87.03,15890.0,87.13,87.18,87.01,87.03,15890.0
2015-12-08 10:55:00,87.01,87.11,86.98,87.08,2675.0,87.01,87.11,86.98,87.08,2675.0
2015-12-08 11:00:00,87.14,87.5,87.14,87.46,7200.0,87.14,87.5,87.14,87.46,7200.0
2015-12-08 11:05:00,87.46,87.49,87.14,87.26,26761.0,87.46,87.49,87.14,87.26,26761.0
2015-12-08 11:10:00,87.29,87.31,87.11,87.31,12463.0,87.29,87.31,87.11,87.31,12463.0
2015-12-08 11:15:00,87.3,87.31,87.09,87.17,11322.0,87.3,87.31,87.09,87.17,11322.0
2015-12-08 11:20:00,87.19,87.25,86.96,87.05,18313.0,87.19,87.25,86.96,87.05,18313.0
2015-12-08 11:25:00,87.05,87.06,86.89,86.94,11287.0,87.05,87.06,86.89,86.94,11287.0
2015-12-08 11:30:00,86.94,87.04,86.92,86.94,9600.0,86.94,87.04,86.92,86.94,9600.0
2015-12-08 11:35:00,86.94,86.96,86.83,86.83,7000.0,86.94,86.96,86.83,86.83,7000.0
2015-12-08 11:40:00,86.81,87.04,86.78,87.01,8600.0,86.81,87.04,86.78,87.01,8600.0
2015-12-08 11:45:00,87.02,87.15,86.99,87.1,9151.0,87.02,87.15,86.99,87.1,9151.0
2015-12-08 11:50:00,87.11,87.11,86.99,86.99,11483.0,87.11,87.11,86.99,86.99,11483.0
2015-12-08 11:55:00,87.01,87.06,86.98,87.02,11498.0,87.01,87.06,86.98,87.02,11498.0
2015-12-08 12:00:00,87.04,87.08,86.89,86.89,13837.0,87.04,87.08,86.89,86.89,13837.0
2015-12-08 12:05:00,86.88,87.11,86.88,86.9,14660.0,86.88,87.11,86.88,86.9,14660.0
2015-12-08 12:10:00,86.99,87.04,86.94,86.95,7407.0,86.99,87.04,86.94,86.95,7407.0
2015-12-08 12:15:00,86.92,87.0,86.87,86.9,5297.0,86.92,87.0,86.87,86.9,5297.0
2015-12-08 12:20:00,86.9,86.94,86.84,86.9,9970.0,86.9,86.94,86.84,86.9,9970.0
2015-12-08 12:25:00,86.94,87.07,86.94,86.98,6700.0,86.94,87.07,86.94,86.98,6700.0
2015-12-08 12:30:00,86.98,86.98,86.86,86.95,13939.0,86.98,86.98,86.86,86.95,13939.0
2015-12-08 12:35:00,86.95,87.05,86.92,86.98,13692.0,86.95,87.05,86.92,86.98,13692.0
2015-12-08 12:40:00,87.02,87.39,86.99,87.39,11391.0,87.02,87.39,86.99,87.39,11391.0
2015-12-08 12:45:00,87.44,87.64,87.43,87.55,9008.0,87.44,87.64,87.43,87.55,9008.0
2015-12-08 12:50:00,87.62,87.76,87.57,87.62,11340.0,87.62,87.76,87.57,87.62,11340.0
2015-12-08 12:55:00,87.62,87.69,87.51,87.6,9730.0,87.62,87.69,87.51,87.6,9730.0
2015-12-08 13:00:00,87.61,87.73,87.6,87.7,10000.0,87.61,87.73,87.6,87.7,10000.0
2015-12-08 13:05:00,87.69,87.7,87.56,87.65,10075.0,87.69,87.7,87.56,87.65,10075.0
2015-12-08 13:10:00,87.65,87.71,87.6,87.64,12972.0,87.65,87.71,87.6,87.64,12972.0
2015-12-08 13:15:00,87.67,87.69,87.6,87.6,10850.0,87.67,87.69,87.6,87.6,10850.0
2015-12-08 13:20:00,87.6,87.67,87.57,87.57,4180.0,87.6,87.67,87.57,87.57,4180.0
2015-12-08 13:25:00,87.58,87.6,87.36,87.41,21393.0,87.58,87.6,87.36,87.41,21393.0
2015-12-08 13:30:00,87.43,87.52,87.33,87.52,20005.0,87.43,87.52,87.33,87.52,20005.0
2015-12-08 13:35:00,87.5,87.55,87.43,87.5,18615.0,87.5,87.55,87.43,87.5,18615.0
2015-12-08 13:40:00,87.45,87.51,87.42,87.45,5190.0,87.45,87.51,87.42,87.45,5190.0
2015-12-08 13:45:00,87.45,87.49,87.39,87.49,21706.0,87.45,87.49,87.39,87.49,21706.0
2015-12-08 13:50:00,87.48,87.59,87.46,87.54,7397.0,87.48,87.59,87.46,87.54,7397.0
2015-12-08 13:55:00,87.58,87.7,87.54,87.68,10645.0,87.58,87.7,87.54,87.68,10645.0
2015-12-08 14:00:00,87.68,87.75,87.64,87.75,10992.0,87.68,87.75,87.64,87.75,10992.0
2015-12-08 14:05:00,87.76,87.92,87.76,87.85,32260.0,87.76,87.92,87.76,87.85,32260.0
2015-12-08 14:10:00,87.89,88.48,87.86,88.14,34826.0,87.89,88.48,87.86,88.14,34826.0
2015-12-08 14:15:00,88.16,88.18,87.98,87.98,9000.0,88.16,88.18,87.98,87.98,9000.0
2015-12-08 14:20:00,87.95,88.01,87.89,87.92,2437.0,87.95,88.01,87.89,87.92,2437.0
2015-12-08 14:25:00,87.95,87.95,87.75,87.86,11200.0,87.95,87.95,87.75,87.86,11200.0
2015-12-08 14:30:00,87.86,88.04,87.85,87.86,10283.0,87.86,88.04,87.85,87.86,10283.0
2015-12-08 14:35:00,87.84,88.0,87.84,87.9,4415.0,87.84,88.0,87.84,87.9,4415.0
2015-12-08 14:40:00,87.91,87.91,87.8,87.81,6800.0,87.91,87.91,87.8,87.81,6800.0
2015-12-08 14:45:00,87.78,87.92,87.78,87.8,14390.0,87.78,87.92,87.78,87.8,14390.0
2015-12-08 14:50:00,87.86,87.91,87.8,87.84,13495.0,87.86,87.91,87.8,87.84,13495.0
2015-12-08 14:55:00,87.86,87.88,87.78,87.8,9800.0,87.86,87.88,87.78,87.8,9800.0
2015-12-08 15:00:00,87.8,87.81,87.74,87.75,11103.0,87.8,87.81,87.74,87.75,11103.0
2015-12-08 15:05:00,87.75,87.82,87.74,87.81,14777.0,87.75,87.82,87.74,87.81,14777.0
2015-12-08 15:10:00,87.81,87.89,87.74,87.78,17551.0,87.81,87.89,87.74,87.78,17551.0
2015-12-08 15:15:00,87.78,87.86,87.78,87.8,10888.0,87.78,87.86,87.78,87.8,10888.0
2015-12-08 15:20:00,87.8,87.86,87.75,87.77,14298.0,87.8,87.86,87.75,87.77,14298.0
2015-12-08 15:25:00,87.78,87.82,87.74,87.75,10502.0,87.78,87.82,87.74,87.75,10502.0
2015-12-08 15:30:00,87.73,87.86,87.69,87.84,14371.0,87.73,87.86,87.69,87.84,14371.0
2015-12-08 15:35:00,87.83,88.12,87.79,88.12,42769.0,87.83,88.12,87.79,88.12,42769.0
2015-12-08 15:40:00,88.11,88.11,87.98,88.0,35208.0,88.11,88.11,87.98,88.0,35208.0
2015-12-08 15:45:00,88.0,88.01,87.98,88.0,31966.0,88.0,88.01,87.98,88.0,31966.0
2015-12-08 15:50:00,88.0,88.0,87.96,87.97,39406.0,88.0,88.0,87.96,87.97,39406.0
2015-12-08 15:55:00,87.96,87.96,87.7,87.73,79941.0,87.96,87.96,87.7,87.73,79941.0
2015-12-09 09:30:00,87.28,87.45,87.27,87.27,6372.0,87.28,87.45,87.27,87.27,6372.0
2015-12-09 09:35:00,87.24,87.32,86.98,87.22,10394.0,87.24,87.32,86.98,87.22,10394.0
2015-12-09 09:40:00,87.07,87.45,87.04,87.37,7034.0,87.07,87.45,87.04,87.37,7034.0
2015-12-09 09:45:00,87.31,87.43,87.19,87.38,15743.0,87.31,87.43,87.19,87.38,15743.0
2015-12-09 09:50:00,87.41,87.52,87.31,87.39,6800.0,87.41,87.52,87.31,87.39,6800.0
2015-12-09 09:55:00,87.18,87.33,87.14,87.3,5078.0,87.18,87.33,87.14,87.3,5078.0
2015-12-09 10:00:00,87.28,87.3,87.05,87.28,22900.0,87.28,87.3,87.05,87.28,22900.0
2015-12-09 10:05:00,87.33,87.48,87.32,87.42,6299.0,87.33,87.48,87.32,87.42,6299.0
2015-12-09 10:10:00,87.46,87.63,87.45,87.48,4911.0,87.46,87.63,87.45,87.48,4911.0
2015-12-09 10:15:00,87.5,87.57,87.21,87.41,9192.0,87.5,87.57,87.21,87.41,9192.0
2015-12-09 10:20:00,87.43,87.44,87.26,87.31,3891.0,87.43,87.44,87.26,87.31,3891.0
2015-12-09 10:25:00,87.39,87.45,87.33,87.44,6200.0,87.39,87.45,87.33,87.44,6200.0
2015-12-09 10:30:00,87.42,87.6,87.42,87.52,7319.0,87.42,87.6,87.42,87.52,7319.0
2015-12-09 10:35:00,87.51,87.58,87.39,87.39,3700.0,87.51,87.58,87.39,87.39,3700.0
2015-12-09 10:40:00,87.36,87.46,87.33,87.46,4802.0,87.36,87.46,87.33,87.46,4802.0
2015-12-09 10:45:00,87.5,87.66,87.42,87.42,20806.0,87.5,87.66,87.42,87.42,20806.0
2015-12-09 10:50:00,87.4,87.5,87.36,87.41,5941.0,87.4,87.5,87.36,87.41,5941.0
2015-12-09 10:55:00,87.45,87.54,87.42,87.51,4064.0,87.45,87.54,87.42,87.51,4064.0
2015-12-09 11:00:00,87.55,87.56,87.4,87.4,7800.0,87.55,87.56,87.4,87.4,7800.0
2015-12-09 11:05:00,87.41,87.53,87.36,87.36,3125.0,87.41,87.53,87.36,87.36,3125.0
2015-12-09 11:10:00,87.34,87.38,87.29,87.38,2850.0,87.34,87.38,87.29,87.38,2850.0
2015-12-09 11:15:00,87.34,87.34,87.19,87.31,2520.0,87.34,87.34,87.19,87.31,2520.0
2015-12-09 11:20:00,87.22,87.22,87.14,87.14,3301.0,87.22,87.22,87.14,87.14,3301.0
2015-12-09 11:25:00,87.11,87.15,87.05,87.13,3130.0,87.11,87.15,87.05,87.13,3130.0
2015-12-09 11:30:00,87.16,87.22,86.98,86.98,10289.0,87.16,87.22,86.98,86.98,10289.0
2015-12-09 11:35:00,86.97,86.97,86.71,86.86,6900.0,86.97,86.97,86.71,86.86,6900.0
2015-12-09 11:40:00,86.83,86.85,86.58,86.64,4632.0,86.83,86.85,86.58,86.64,4632.0
2015-12-09 11:45:00,86.6,86.62,86.46,86.5,6400.0,86.6,86.62,86.46,86.5,6400.0
2015-12-09 11:50:00,86.53,86.67,86.5,86.67,14675.0,86.53,86.67,86.5,86.67,14675.0
2015-12-09 11:55:00,86.68,86.75,86.52,86.6,5580.0,86.68,86.75,86.52,86.6,5580.0
2015-12-09 12:00:00,86.63,86.69,86.59,86.64,6100.0,86.63,86.69,86.59,86.64,6100.0
2015-12-09 12:05:00,86.62,86.69,86.6,86.62,4800.0,86.62,86.69,86.6,86.62,4800.0
2015-12-09 12:10:00,86.58,86.74,86.58,86.64,4580.0,86.58,86.74,86.58,86.64,4580.0
2015-12-09 12:15:00,86.65,86.66,86.5,86.52,3115.0,86.65,86.66,86.5,86.52,3115.0
2015-12-09 12:20:00,86.42,86.44,86.33,86.44,4730.0,86.42,86.44,86.33,86.44,4730.0
2015-12-09 12:25:00,86.43,86.45,86.29,86.31,13250.0,86.43,86.45,86.29,86.31,13250.0
2015-12-09 12:30:00,86.29,86.36,86.19,86.21,16533.0,86.29,86.36,86.19,86.21,16533.0
2015-12-09 12:35:00,86.15,86.16,85.97,86.01,5870.0,86.15,86.16,85.97,86.01,5870.0
2015-12-09 12:40:00,85.93,86.11,85.8,86.04,30052.0,85.93,86.11,85.8,86.04,30052.0
2015-12-09 12:45:00,86.02,86.16,86.0,86.12,10800.0,86.02,86.16,86.0,86.12,10800.0
2015-12-09 12:50:00,86.15,86.31,86.12,86.15,31826.0,86.15,86.31,86.12,86.15,31826.0
2015-12-09 12:55:00,86.13,86.17,86.03,86.11,10575.0,86.13,86.17,86.03,86.11,10575.0
2015-12-09 13:00:00,86.14,86.3,86.08,86.2,20596.0,86.14,86.3,86.08,86.2,20596.0
2015-12-09 13:05:00,86.2,86.27,86.07,86.23,3954.0,86.2,86.27,86.07,86.23,3954.0
2015-12-09 13:10:00,86.2,86.22,86.08,86.2,7061.0,86.2,86.22,86.08,86.2,7061.0
2015-12-09 13:15:00,86.2,86.21,86.05,86.1,10000.0,86.2,86.21,86.05,86.1,10000.0
2015-12-09 13:20:00,86.1,86.19,86.06,86.13,6185.0,86.1,86.19,86.06,86.13,6185.0
2015-12-09 13:25:00,86.17,86.18,86.03,86.03,5168.0,86.17,86.18,86.03,86.03,5168.0
2015-12-09 13:30:00,86.05,86.21,86.03,86.21,3463.0,86.05,86.21,86.03,86.21,3463.0
2015-12-09 13:35:00,86.2,86.27,86.17,86.22,6180.0,86.2,86.27,86.17,86.22,6180.0
2015-12-09 13:40:00,86.21,86.36,86.21,86.32,3800.0,86.21,86.36,86.21,86.32,3800.0
2015-12-09 13:45:00,86.37,86.53,86.36,86.5,6502.0,86.37,86.53,86.36,86.5,6502.0
2015-12-09 13:50:00,86.5,86.53,86.44,86.53,6752.0,86.5,86.53,86.44,86.53,6752.0
2015-12-09 13:55:00,86.48,86.52,86.43,86.44,6870.0,86.48,86.52,86.43,86.44,6870.0
2015-12-09 14:00:00,86.42,86.45,86.3,86.33,3301.0,86.42,86.45,86.3,86.33,3301.0
2015-12-09 14:05:00,86.33,86.44,86.32,86.35,5447.0,86.33,86.44,86.32,86.35,5447.0
2015-12-09 14:10:00,86.37,86.39,86.26,86.31,4960.0,86.37,86.39,86.26,86.31,4960.0
2015-12-09 14:15:00,86.32,86.32,86.22,86.24,6599.0,86.32,86.32,86.22,86.24,6599.0
2015-12-09 14:20:00,86.22,86.25,85.74,85.76,41621.0,86.22,86.25,85.74,85.76,41621.0
2015-12-09 14:25:00,85.79,85.92,85.75,85.88,21105.0,85.79,85.92,85.75,85.88,21105.0
2015-12-09 14:30:00,85.91,85.95,85.75,85.75,13821.0,85.91,85.95,85.75,85.75,13821.0
2015-12-09 14:35:00,85.74,85.96,85.72,85.94,11819.0,85.74,85.96,85.72,85.94,11819.0
2015-12-09 14:40:00,85.93,85.93,85.75,85.8,13373.0,85.93,85.93,85.75,85.8,13373.0
2015-12-09 14:45:00,85.8,85.82,85.73,85.77,8751.0,85.8,85.82,85.73,85.77,8751.0
2015-12-09 14:50:00,85.77,85.91,85.74,85.91,8100.0,85.77,85.91,85.74,85.91,8100.0
2015-12-09 14:55:00,85.96,85.97,85.78,85.8,11100.0,85.96,85.97,85.78,85.8,11100.0
2015-12-09 15:00:00,85.81,86.08,85.81,86.02,18136.0,85.81,86.08,85.81,86.02,18136.0
2015-12-09 15:05:00,86.02,86.02,85.93,85.97,12400.0,86.02,86.02,85.93,85.97,12400.0
2015-12-09 15:10:00,85.97,86.01,85.91,86.0,10280.0,85.97,86.01,85.91,86.0,10280.0
2015-12-09 15:15:00,86.01,86.01,85.89,85.89,10700.0,86.01,86.01,85.89,85.89,10700.0
2015-12-09 15:20:00,85.9,86.1,85.8,86.06,30711.0,85.9,86.1,85.8,86.06,30711.0
2015-12-09 15:25:00,86.05,86.08,86.0,86.03,13849.0,86.05,86.08,86.0,86.03,13849.0
2015-12-09 15:30:00,86.03,86.06,85.96,86.01,24529.0,86.03,86.06,85.96,86.01,24529.0
2015-12-09 15:35:00,86.01,86.13,85.97,86.1,25260.0,86.01,86.13,85.97,86.1,25260.0
2015-12-09 15:40:00,86.1,86.22,86.09,86.16,29752.0,86.1,86.22,86.09,86.16,29752.0
2015-12-09 15:45:00,86.15,86.16,86.09,86.1,53358.0,86.15,86.16,86.09,86.1,53358.0
2015-12-09 15:50:00,86.1,86.14,86.1,86.12,67129.0,86.1,86.14,86.1,86.12,67129.0
2015-12-09 15:55:00,86.12,86.14,86.1,86.1,91601.0,86.12,86.14,86.1,86.1,91601.0
2015-12-10 09:30:00,86.07,86.44,85.97,86.39,19587.0,86.07,86.44,85.97,86.39,19587.0
2015-12-10 09:35:00,86.45,87.3,86.28,86.93,42841.0,86.45,87.3,86.28,86.93,42841.0
2015-12-10 09:40:00,87.0,87.06,86.81,86.94,9751.0,87.0,87.06,86.81,86.94,9751.0
2015-12-10 09:45:00,86.95,86.95,86.64,86.84,35630.0,86.95,86.95,86.64,86.84,35630.0
2015-12-10 09:50:00,86.85,86.93,86.73,86.92,41173.0,86.85,86.93,86.73,86.92,41173.0
2015-12-10 09:55:00,86.92,86.92,86.65,86.75,49561.0,86.92,86.92,86.65,86.75,49561.0
2015-12-10 10:00:00,86.73,86.84,86.73,86.73,13679.0,86.73,86.84,86.73,86.73,13679.0
2015-12-10 10:05:00,86.73,87.06,86.73,87.01,15243.0,86.73,87.06,86.73,87.01,15243.0
2015-12-10 10:10:00,87.04,87.13,86.76,86.76,6700.0,87.04,87.13,86.76,86.76,6700.0
2015-12-10 10:15:00,86.7,86.85,86.69,86.7,18100.0,86.7,86.85,86.69,86.7,18100.0
2015-12-10 10:20:00,86.71,86.97,86.71,86.85,17359.0,86.71,86.97,86.71,86.85,17359.0
2015-12-10 10:25:00,86.87,86.92,86.69,86.8,32045.0,86.87,86.92,86.69,86.8,32045.0
2015-12-10 10:30:00,86.8,86.83,86.67,86.78,8700.0,86.8,86.83,86.67,86.78,8700.0
2015-12-10 10:35:00,86.78,86.84,86.67,86.82,21775.0,86.78,86.84,86.67,86.82,21775.0
2015-12-10 10:40:00,86.81,86.95,86.81,86.95,11500.0,86.81,86.95,86.81,86.95,11500.0
2015-12-10 10:45:00,86.98,87.0,86.83,86.91,7506.0,86.98,87.0,86.83,86.91,7506.0
2015-12-10 10:50:00,86.88,86.98,86.71,86.75,17100.0,86.88,86.98,86.71,86.75,17100.0
2015-12-10 10:55:00,86.75,86.82,86.67,86.72,15799.0,86.75,86.82,86.67,86.72,15799.0
2015-12-10 11:00:00,86.71,86.8,86.68,86.73,7791.0,86.71,86.8,86.68,86.73,7791.0
2015-12-10 11:05:00,86.74,86.81,86.72,86.75,6670.0,86.74,86.81,86.72,86.75,6670.0
2015-12-10 11:10:00,86.74,86.93,86.74,86.93,7820.0,86.74,86.93,86.74,86.93,7820.0
2015-12-10 11:15:00,86.95,87.08,86.94,87.03,5234.0,86.95,87.08,86.94,87.03,5234.0
2015-12-10 11:20:00,87.06,87.16,87.01,87.03,4600.0,87.06,87.16,87.01,87.03,4600.0
2015-12-10 11:25:00,86.95,87.05,86.95,87.04,7850.0,86.95,87.05,86.95,87.04,7850.0
2015-12-10 11:30:00,87.01,87.06,86.94,87.05,14163.0,87.01,87.06,86.94,87.05,14163.0
2015-12-10 11:35:00,87.04,87.22,87.02,87.13,5260.0,87.04,87.22,87.02,87.13,5260.0
2015-12-10 11:40:00,87.18,87.19,87.08,87.08,1500.0,87.18,87.19,87.08,87.08,1500.0
2015-12-10 11:45:00,87.08,87.1,86.98,87.07,4900.0,87.08,87.1,86.98,87.07,4900.0
2015-12-10 11:50:00,87.11,87.11,86.99,87.03,4200.0,87.11,87.11,86.99,87.03,4200.0
2015-12-10 11:55:00,87.09,87.15,86.99,87.12,2823.0,87.09,87.15,86.99,87.12,2823.0
2015-12-10 12:00:00,87.09,87.15,86.99,87.08,4900.0,87.09,87.15,86.99,87.08,4900.0
2015-12-10 12:05:00,87.09,87.19,86.98,86.98,4615.0,87.09,87.19,86.98,86.98,4615.0
2015-12-10 12:10:00,86.97,87.1,86.97,87.02,5822.0,86.97,87.1,86.97,87.02,5822.0
2015-12-10 12:15:00,87.03,87.13,87.0,87.09,5200.0,87.03,87.13,87.0,87.09,5200.0
2015-12-10 12:20:00,87.13,87.23,87.13,87.23,500.0,87.13,87.23,87.13,87.23,500.0
2015-12-10 12:25:00,87.23,87.27,87.08,87.08,4300.0,87.23,87.27,87.08,87.08,4300.0
2015-12-10 12:30:00,87.08,87.08,86.98,87.07,7350.0,87.08,87.08,86.98,87.07,7350.0
2015-12-10 12:35:00,87.06,87.18,87.04,87.04,3665.0,87.06,87.18,87.04,87.04,3665.0
2015-12-10 12:40:00,87.08,87.22,87.08,87.22,2800.0,87.08,87.22,87.08,87.22,2800.0
2015-12-10 12:45:00,87.2,87.28,87.1,87.25,4000.0,87.2,87.28,87.1,87.25,4000.0
2015-12-10 12:50:00,87.26,87.31,87.2,87.25,4800.0,87.26,87.31,87.2,87.25,4800.0
2015-12-10 12:55:00,87.28,87.38,87.26,87.3,7764.0,87.28,87.38,87.26,87.3,7764.0
2015-12-10 13:00:00,87.3,87.32,87.28,87.31,2800.0,87.3,87.32,87.28,87.31,2800.0
2015-12-10 13:05:00,87.28,87.3,87.19,87.29,5522.0,87.28,87.3,87.19,87.29,5522.0
2015-12-10 13:10:00,87.21,87.3,87.19,87.29,2710.0,87.21,87.3,87.19,87.29,2710.0
2015-12-10 13:15:00,87.32,87.47,87.31,87.47,4816.0,87.32,87.47,87.31,87.47,4816.0
2015-12-10 13:20:00,87.45,87.5,87.45,87.47,8204.0,87.45,87.5,87.45,87.47,8204.0
2015-12-10 13:25:00,87.45,87.48,87.33,87.48,4000.0,87.45,87.48,87.33,87.48,4000.0
2015-12-10 13:30:00,87.43,87.5,87.43,87.44,6834.0,87.43,87.5,87.43,87.44,6834.0
2015-12-10 13:35:00,87.46,87.5,87.44,87.48,5600.0,87.46,87.5,87.44,87.48,5600.0
2015-12-10 13:40:00,87.43,87.48,87.35,87.47,3300.0,87.43,87.48,87.35,87.47,3300.0
2015-12-10 13:45:00,87.47,87.58,87.44,87.56,10996.0,87.47,87.58,87.44,87.56,10996.0
2015-12-10 13:50:00,87.55,87.57,87.51,87.55,4200.0,87.55,87.57,87.51,87.55,4200.0
2015-12-10 13:55:00,87.57,87.58,87.47,87.47,5500.0,87.57,87.58,87.47,87.47,5500.0
2015-12-10 14:00:00,87.47,87.6,87.47,87.59,9588.0,87.47,87.6,87.47,87.59,9588.0
2015-12-10 14:05:00,87.58,87.64,87.57,87.61,8797.0,87.58,87.64,87.57,87.61,8797.0
2015-12-10 14:10:00,87.61,87.61,87.5,87.5,3300.0,87.61,87.61,87.5,87.5,3300.0
2015-12-10 14:15:00,87.52,87.69,87.51,87.65,10600.0,87.52,87.69,87.51,87.65,10600.0
2015-12-10 14:20:00,87.64,87.72,87.64,87.68,7582.0,87.64,87.72,87.64,87.68,7582.0
2015-12-10 14:25:00,87.69,87.77,87.68,87.76,15392.0,87.69,87.77,87.68,87.76,15392.0
2015-12-10 14:30:00,87.77,87.79,87.68,87.7,8280.0,87.77,87.79,87.68,87.7,8280.0
2015-12-10 14:35:00,87.71,87.74,87.6,87.72,5968.0,87.71,87.74,87.6,87.72,5968.0
2015-12-10 14:40:00,87.72,87.88,87.72,87.83,15814.0,87.72,87.88,87.72,87.83,15814.0
2015-12-10 14:45:00,87.78,87.78,87.61,87.67,4700.0,87.78,87.78,87.61,87.67,4700.0
2015-12-10 14:50:00,87.62,87.62,87.55,87.55,3600.0,87.62,87.62,87.55,87.55,3600.0
2015-12-10 14:55:00,87.55,87.64,87.54,87.64,5474.0,87.55,87.64,87.54,87.64,5474.0
2015-12-10 15:00:00,87.62,87.72,87.6,87.63,8650.0,87.62,87.72,87.6,87.63,8650.0
2015-12-10 15:05:00,87.61,87.61,87.41,87.41,5195.0,87.61,87.61,87.41,87.41,5195.0
2015-12-10 15:10:00,87.39,87.39,87.2,87.2,11968.0,87.39,87.39,87.2,87.2,11968.0
2015-12-10 15:15:00,87.2,87.21,87.08,87.08,15107.0,87.2,87.21,87.08,87.08,15107.0
2015-12-10 15:20:00,87.06,87.06,86.95,87.03,12546.0,87.06,87.06,86.95,87.03,12546.0
2015-12-10 15:25:00,87.02,87.09,86.97,87.08,12818.0,87.02,87.09,86.97,87.08,12818.0
2015-12-10 15:30:00,87.1,87.12,86.99,87.08,9293.0,87.1,87.12,86.99,87.08,9293.0
2015-12-10 15:35:00,87.06,87.08,87.01,87.06,8495.0,87.06,87.08,87.01,87.06,8495.0
2015-12-10 15:40:00,87.09,87.15,87.02,87.05,14853.0,87.09,87.15,87.02,87.05,14853.0
2015-12-10 15:45:00,87.05,87.12,86.93,86.98,19704.0,87.05,87.12,86.93,86.98,19704.0
2015-12-10 15:50:00,86.97,86.97,86.81,86.82,24470.0,86.97,86.97,86.81,86.82,24470.0
2015-12-10 15:55:00,86.83,87.0,86.75,86.96,44192.0,86.83,87.0,86.75,86.96,44192.0
2015-12-11 09:30:00,85.97,86.74,85.94,86.25,18079.0,85.97,86.74,85.94,86.25,18079.0
2015-12-11 09:35:00,86.1,86.56,86.01,86.22,12996.0,86.1,86.56,86.01,86.22,12996.0
2015-12-11 09:40:00,86.37,86.5,86.21,86.43,18448.0,86.37,86.5,86.21,86.43,18448.0
2015-12-11 09:45:00,86.31,86.43,86.22,86.22,4710.0,86.31,86.43,86.22,86.22,4710.0
2015-12-11 09:50:00,86.22,86.54,86.15,86.54,6682.0,86.22,86.54,86.15,86.54,6682.0
2015-12-11 09:55:00,86.55,86.76,86.48,86.68,5460.0,86.55,86.76,86.48,86.68,5460.0
2015-12-11 10:00:00,86.74,87.0,86.74,86.9,10847.0,86.74,87.0,86.74,86.9,10847.0
2015-12-11 10:05:00,86.91,86.97,86.42,86.45,7411.0,86.91,86.97,86.42,86.45,7411.0
2015-12-11 10:10:00,86.54,86.82,86.46,86.71,8656.0,86.54,86.82,86.46,86.71,8656.0
2015-12-11 10:15:00,86.67,86.67,86.3,86.35,9385.0,86.67,86.67,86.3,86.35,9385.0
2015-12-11 10:20:00,86.37,86.37,86.15,86.26,11700.0,86.37,86.37,86.15,86.26,11700.0
2015-12-11 10:25:00,86.35,86.49,86.26,86.42,7900.0,86.35,86.49,86.26,86.42,7900.0
2015-12-11 10:30:00,86.46,86.46,86.38,86.41,7596.0,86.46,86.46,86.38,86.41,7596.0
2015-12-11 10:35:00,86.41,86.44,86.29,86.3,13500.0,86.41,86.44,86.29,86.3,13500.0
2015-12-11 10:40:00,86.35,86.4,86.27,86.28,14727.0,86.35,86.4,86.27,86.28,14727.0
2015-12-11 10:45:00,86.3,86.48,86.27,86.4,12200.0,86.3,86.48,86.27,86.4,12200.0
2015-12-11 10:50:00,86.4,86.41,86.29,86.35,4598.0,86.4,86.41,86.29,86.35,4598.0
2015-12-11 10:55:00,86.29,86.29,86.08,86.14,6200.0,86.29,86.29,86.08,86.14,6200.0
2015-12-11 11:00:00,86.08,86.29,86.08,86.17,4897.0,86.08,86.29,86.08,86.17,4897.0
2015-12-11 11:05:00,86.14,86.22,86.04,86.09,15573.0,86.14,86.22,86.04,86.09,15573.0
2015-12-11 11:10:00,86.17,86.25,86.0,86.0,13531.0,86.17,86.25,86.0,86.0,13531.0
2015-12-11 11:15:00,86.0,86.02,85.87,85.89,32853.0,86.0,86.02,85.87,85.89,32853.0
2015-12-11 11:20:00,85.89,85.92,85.78,85.81,31919.0,85.89,85.92,85.78,85.81,31919.0
2015-12-11 11:25:00,85.82,85.83,85.73,85.76,11608.0,85.82,85.83,85.73,85.76,11608.0
2015-12-11 11:30:00,85.76,85.77,85.44,85.52,54549.0,85.76,85.77,85.44,85.52,54549.0
2015-12-11 11:35:00,85.5,85.5,85.07,85.15,52070.0,85.5,85.5,85.07,85.15,52070.0
2015-12-11 11:40:00,85.2,85.21,84.9,84.98,43359.0,85.2,85.21,84.9,84.98,43359.0
2015-12-11 11:45:00,84.95,85.1,84.9,85.01,34214.0,84.95,85.1,84.9,85.01,34214.0
2015-12-11 11:50:00,84.99,85.03,84.91,84.99,10900.0,84.99,85.03,84.91,84.99,10900.0
2015-12-11 11:55:00,84.98,84.98,84.81,84.83,28393.0,84.98,84.98,84.81,84.83,28393.0
2015-12-11 12:00:00,84.83,85.0,84.8,84.97,34805.0,84.83,85.0,84.8,84.97,34805.0
2015-12-11 12:05:00,84.96,84.96,84.72,84.82,15325.0,84.96,84.96,84.72,84.82,15325.0
2015-12-11 12:10:00,84.78,84.87,84.78,84.79,4577.0,84.78,84.87,84.78,84.79,4577.0
2015-12-11 12:15:00,84.82,84.82,84.6,84.62,15668.0,84.82,84.82,84.6,84.62,15668.0
2015-12-11 12:20:00,84.62,84.66,84.54,84.57,17805.0,84.62,84.66,84.54,84.57,17805.0
2015-12-11 12:25:00,84.59,84.59,84.36,84.51,20503.0,84.59,84.59,84.36,84.51,20503.0
2015-12-11 12:30:00,84.51,84.81,84.47,84.8,9401.0,84.51,84.81,84.47,84.8,9401.0
2015-12-11 12:35:00,84.79,84.86,84.68,84.7,51818.0,84.79,84.86,84.68,84.7,51818.0
2015-12-11 12:40:00,84.7,84.72,84.3,84.38,29204.0,84.7,84.72,84.3,84.38,29204.0
2015-12-11 12:45:00,84.37,84.48,84.37,84.4,22690.0,84.37,84.48,84.37,84.4,22690.0
2015-12-11 12:50:00,84.4,84.41,84.04,84.09,27079.0,84.4,84.41,84.04,84.09,27079.0
2015-12-11 12:55:00,84.14,84.29,84.11,84.17,13634.0,84.14,84.29,84.11,84.17,13634.0
2015-12-11 13:00:00,84.19,84.31,84.07,84.31,14677.0,84.19,84.31,84.07,84.31,14677.0
2015-12-11 13:05:00,84.31,84.45,84.28,84.32,23881.0,84.31,84.45,84.28,84.32,23881.0
2015-12-11 13:10:00,84.35,84.54,84.28,84.43,14100.0,84.35,84.54,84.28,84.43,14100.0
2015-12-11 13:15:00,84.44,84.53,84.35,84.35,15782.0,84.44,84.53,84.35,84.35,15782.0
2015-12-11 13:20:00,84.37,84.4,84.21,84.22,13597.0,84.37,84.4,84.21,84.22,13597.0
2015-12-11 13:25:00,84.21,84.21,84.06,84.08,18668.0,84.21,84.21,84.06,84.08,18668.0
2015-12-11 13:30:00,84.07,84.09,83.83,83.84,33846.0,84.07,84.09,83.83,83.84,33846.0
2015-12-11 13:35:00,83.85,83.95,83.85,83.86,8568.0,83.85,83.95,83.85,83.86,8568.0
2015-12-11 13:40:00,83.88,84.06,83.86,83.95,12122.0,83.88,84.06,83.86,83.95,12122.0
2015-12-11 13:45:00,83.98,84.06,83.95,84.04,9362.0,83.98,84.06,83.95,84.04,9362.0
2015-12-11 13:50:00,84.04,84.24,84.04,84.12,11180.0,84.04,84.24,84.04,84.12,11180.0
2015-12-11 13:55:00,84.14,84.17,84.0,84.01,13970.0,84.14,84.17,84.0,84.01,13970.0
2015-12-11 14:00:00,84.01,84.1,83.87,83.98,24981.0,84.01,84.1,83.87,83.98,24981.0
2015-12-11 14:05:00,84.01,84.02,83.86,83.86,21158.0,84.01,84.02,83.86,83.86,21158.0
2015-12-11 14:10:00,83.91,84.13,83.84,84.13,18210.0,83.91,84.13,83.84,84.13,18210.0
2015-12-11 14:15:00,84.16,84.38,84.16,84.23,18360.0,84.16,84.38,84.16,84.23,18360.0
2015-12-11 14:20:00,84.23,84.28,84.17,84.19,18520.0,84.23,84.28,84.17,84.19,18520.0
2015-12-11 14:25:00,84.23,84.29,84.18,84.25,14092.0,84.23,84.29,84.18,84.25,14092.0
2015-12-11 14:30:00,84.25,84.27,83.99,84.09,55147.0,84.25,84.27,83.99,84.09,55147.0
2015-12-11 14:35:00,84.08,84.1,83.89,83.89,9214.0,84.08,84.1,83.89,83.89,9214.0
2015-12-11 14:40:00,83.9,83.93,83.84,83.9,11579.0,83.9,83.93,83.84,83.9,11579.0
2015-12-11 14:45:00,83.91,83.92,83.7,83.79,9018.0,83.91,83.92,83.7,83.79,9018.0
2015-12-11 14:50:00,83.78,83.8,83.63,83.7,10274.0,83.78,83.8,83.63,83.7,10274.0
2015-12-11 14:55:00,83.69,83.8,83.66,83.69,17268.0,83.69,83.8,83.66,83.69,17268.0
2015-12-11 15:00:00,83.69,83.82,83.5,83.5,19837.0,83.69,83.82,83.5,83.5,19837.0
2015-12-11 15:05:00,83.55,83.57,83.34,83.34,19923.0,83.55,83.57,83.34,83.34,19923.0
2015-12-11 15:10:00,83.37,83.48,83.29,83.38,25466.0,83.37,83.48,83.29,83.38,25466.0
2015-12-11 15:15:00,83.37,83.41,83.26,83.26,15146.0,83.37,83.41,83.26,83.26,15146.0
2015-12-11 15:20:00,83.3,83.34,83.18,83.19,22970.0,83.3,83.34,83.18,83.19,22970.0
2015-12-11 15:25:00,83.2,83.3,83.17,83.21,25476.0,83.2,83.3,83.17,83.21,25476.0
2015-12-11 15:30:00,83.24,83.26,83.17,83.21,23094.0,83.24,83.26,83.17,83.21,23094.0
2015-12-11 15:35:00,83.21,83.33,83.21,83.31,26008.0,83.21,83.33,83.21,83.31,26008.0
2015-12-11 15:40:00,83.33,83.36,83.23,83.25,31064.0,83.33,83.36,83.23,83.25,31064.0
2015-12-11 15:45:00,83.26,83.61,83.26,83.57,62298.0,83.26,83.61,83.26,83.57,62298.0
2015-12-11 15:50:00,83.58,83.63,83.51,83.58,93244.0,83.58,83.63,83.51,83.58,93244.0
2015-12-11 15:55:00,83.58,83.58,83.37,83.49,132657.0,83.58,83.58,83.37,83.49,132657.0
2015-12-14 09:30:00,83.47,83.72,83.18,83.46,22881.0,83.47,83.72,83.18,83.46,22881.0
2015-12-14 09:35:00,83.52,84.08,83.51,83.69,15664.0,83.52,84.08,83.51,83.69,15664.0
2015-12-14 09:40:00,83.76,83.78,83.35,83.55,14288.0,83.76,83.78,83.35,83.55,14288.0
2015-12-14 09:45:00,83.61,84.25,83.58,84.25,19420.0,83.61,84.25,83.58,84.25,19420.0
2015-12-14 09:50:00,84.11,84.23,84.04,84.09,16182.0,84.11,84.23,84.04,84.09,16182.0
2015-12-14 09:55:00,84.17,84.17,83.98,83.98,6500.0,84.17,84.17,83.98,83.98,6500.0
2015-12-14 10:00:00,83.98,84.11,83.86,83.99,31226.0,83.98,84.11,83.86,83.99,31226.0
2015-12-14 10:05:00,83.99,84.18,83.98,84.04,9577.0,83.99,84.18,83.98,84.04,9577.0
2015-12-14 10:10:00,84.05,84.05,83.61,83.71,13500.0,84.05,84.05,83.61,83.71,13500.0
2015-12-14 10:15:00,83.62,83.91,83.46,83.84,46644.0,83.62,83.91,83.46,83.84,46644.0
2015-12-14 10:20:00,83.75,83.82,83.66,83.67,12168.0,83.75,83.82,83.66,83.67,12168.0
2015-12-14 10:25:00,83.68,83.79,83.59,83.63,17800.0,83.68,83.79,83.59,83.63,17800.0
2015-12-14 10:30:00,83.62,83.62,83.47,83.5,14559.0,83.62,83.62,83.47,83.5,14559.0
2015-12-14 10:35:00,83.52,83.73,83.45,83.73,10408.0,83.52,83.73,83.45,83.73,10408.0
2015-12-14 10:40:00,83.71,83.78,83.57,83.65,9961.0,83.71,83.78,83.57,83.65,9961.0
2015-12-14 10:45:00,83.65,83.78,83.42,83.44,16280.0,83.65,83.78,83.42,83.44,16280.0
2015-12-14 10:50:00,83.42,83.43,83.14,83.18,10688.0,83.42,83.43,83.14,83.18,10688.0
2015-12-14 10:55:00,83.2,83.24,82.94,83.09,14658.0,83.2,83.24,82.94,83.09,14658.0
2015-12-14 11:00:00,83.05,83.05,82.89,82.95,9610.0,83.05,83.05,82.89,82.95,9610.0
2015-12-14 11:05:00,82.94,83.02,82.85,82.85,8240.0,82.94,83.02,82.85,82.85,8240.0
2015-12-14 11:10:00,82.84,82.88,82.6,82.67,10510.0,82.84,82.88,82.6,82.67,10510.0
2015-12-14 11:15:00,82.66,82.67,82.55,82.55,4020.0,82.66,82.67,82.55,82.55,4020.0
2015-12-14 11:20:00,82.58,82.68,82.57,82.6,10027.0,82.58,82.68,82.57,82.6,10027.0
2015-12-14 11:25:00,82.57,82.58,82.43,82.44,13618.0,82.57,82.58,82.43,82.44,13618.0
2015-12-14 11:30:00,82.42,82.42,82.12,82.25,15138.0,82.42,82.42,82.12,82.25,15138.0
2015-12-14 11:35:00,82.25,82.43,82.19,82.43,18678.0,82.25,82.43,82.19,82.43,18678.0
2015-12-14 11:40:00,82.41,82.44,82.22,82.35,4546.0,82.41,82.44,82.22,82.35,4546.0
2015-12-14 11:45:00,82.39,82.59,82.35,82.49,18140.0,82.39,82.59,82.35,82.49,18140.0
2015-12-14 11:50:00,82.52,82.56,82.46,82.54,10057.0,82.52,82.56,82.46,82.54,10057.0
2015-12-14 11:55:00,82.53,82.81,82.53,82.79,10005.0,82.53,82.81,82.53,82.79,10005.0
2015-12-14 12:00:00,82.81,82.95,82.81,82.88,3529.0,82.81,82.95,82.81,82.88,3529.0
2015-12-14 12:05:00,82.9,83.07,82.89,83.06,12172.0,82.9,83.07,82.89,83.06,12172.0
2015-12-14 12:10:00,83.06,83.26,83.05,83.21,11405.0,83.06,83.26,83.05,83.21,11405.0
2015-12-14 12:15:00,83.25,83.26,83.18,83.2,9673.0,83.25,83.26,83.18,83.2,9673.0
2015-12-14 12:20:00,83.2,83.29,83.05,83.29,10525.0,83.2,83.29,83.05,83.29,10525.0
2015-12-14 12:25:00,83.34,83.37,83.27,83.27,13100.0,83.34,83.37,83.27,83.27,13100.0
2015-12-14 12:30:00,83.26,83.41,83.23,83.33,12326.0,83.26,83.41,83.23,83.33,12326.0
2015-12-14 12:35:00,83.4,83.4,83.16,83.21,12900.0,83.4,83.4,83.16,83.21,12900.0
2015-12-14 12:40:00,83.23,83.23,83.18,83.18,4700.0,83.23,83.23,83.18,83.18,4700.0
2015-12-14 12:45:00,83.18,83.34,83.18,83.2,2520.0,83.18,83.34,83.18,83.2,2520.0
2015-12-14 12:50:00,83.18,83.34,83.18,83.2,8700.0,83.18,83.34,83.18,83.2,8700.0
2015-12-14 12:55:00,83.26,83.31,83.19,83.31,6100.0,83.26,83.31,83.19,83.31,6100.0
2015-12-14 13:00:00,83.26,83.41,83.26,83.32,12276.0,83.26,83.41,83.26,83.32,12276.0
2015-12-14 13:05:00,83.34,83.36,83.26,83.3,4018.0,83.34,83.36,83.26,83.3,4018.0
2015-12-14 13:10:00,83.31,83.37,83.26,83.26,3700.0,83.31,83.37,83.26,83.26,3700.0
2015-12-14 13:15:00,83.27,83.3,83.2,83.3,3144.0,83.27,83.3,83.2,83.3,3144.0
2015-12-14 13:20:00,83.32,83.33,83.2,83.25,5373.0,83.32,83.33,83.2,83.25,5373.0
2015-12-14 13:25:00,83.24,83.29,83.23,83.28,9696.0,83.24,83.29,83.23,83.28,9696.0
2015-12-14 13:30:00,83.22,83.32,83.16,83.25,7921.0,83.22,83.32,83.16,83.25,7921.0
2015-12-14 13:35:00,83.25,83.32,83.17,83.17,6430.0,83.25,83.32,83.17,83.17,6430.0
2015-12-14 13:40:00,83.21,83.29,83.19,83.28,6109.0,83.21,83.29,83.19,83.28,6109.0
2015-12-14 13:45:00,83.28,83.34,83.23,83.34,14453.0,83.28,83.34,83.23,83.34,14453.0
2015-12-14 13:50:00,83.34,83.34,83.27,83.31,6200.0,83.34,83.34,83.27,83.31,6200.0
2015-12-14 13:55:00,83.32,83.54,83.3,83.39,36351.0,83.32,83.54,83.3,83.39,36351.0
2015-12-14 14:00:00,83.39,83.39,83.2,83.3,8700.0,83.39,83.39,83.2,83.3,8700.0
2015-12-14 14:05:00,83.28,83.45,83.25,83.25,9257.0,83.28,83.45,83.25,83.25,9257.0
2015-12-14 14:10:00,83.22,83.28,83.18,83.2,16595.0,83.22,83.28,83.18,83.2,16595.0
2015-12-14 14:15:00,83.2,83.2,83.0,83.14,7698.0,83.2,83.2,83.0,83.14,7698.0
2015-12-14 14:20:00,83.11,83.13,83.04,83.04,6200.0,83.11,83.13,83.04,83.04,6200.0
2015-12-14 14:25:00,83.06,83.06,83.0,83.0,5776.0,83.06,83.06,83.0,83.0,5776.0
2015-12-14 14:30:00,82.99,82.99,82.81,82.84,13745.0,82.99,82.99,82.81,82.84,13745.0
2015-12-14 14:35:00,82.84,83.0,82.8,83.0,7100.0,82.84,83.0,82.8,83.0,7100.0
2015-12-14 14:40:00,83.0,83.04,82.99,83.01,6977.0,83.0,83.04,82.99,83.01,6977.0
2015-12-14 14:45:00,83.01,83.02,82.91,83.0,12262.0,83.01,83.02,82.91,83.0,12262.0
2015-12-14 14:50:00,82.99,83.19,82.94,83.17,15448.0,82.99,83.19,82.94,83.17,15448.0
2015-12-14 14:55:00,83.19,83.25,83.09,83.09,17133.0,83.19,83.25,83.09,83.09,17133.0
2015-12-14 15:00:00,83.09,83.21,83.08,83.21,29473.0,83.09,83.21,83.08,83.21,29473.0
2015-12-14 15:05:00,83.21,83.31,83.13,83.16,32143.0,83.21,83.31,83.13,83.16,32143.0
2015-12-14 15:10:00,83.16,83.21,83.15,83.2,21111.0,83.16,83.21,83.15,83.2,21111.0
2015-12-14 15:15:00,83.2,83.56,83.14,83.55,24321.0,83.2,83.56,83.14,83.55,24321.0
2015-12-14 15:20:00,83.55,83.55,83.35,83.36,25729.0,83.55,83.55,83.35,83.36,25729.0
2015-12-14 15:25:00,83.35,83.35,83.21,83.22,21508.0,83.35,83.35,83.21,83.22,21508.0
2015-12-14 15:30:00,83.22,83.28,83.19,83.26,30070.0,83.22,83.28,83.19,83.26,30070.0
2015-12-14 15:35:00,83.26,83.3,83.18,83.25,44702.0,83.26,83.3,83.18,83.25,44702.0
2015-12-14 15:40:00,83.27,83.45,83.21,83.21,33006.0,83.27,83.45,83.21,83.21,33006.0
2015-12-14 15:45:00,83.21,83.38,83.18,83.38,44167.0,83.21,83.38,83.18,83.38,44167.0
2015-12-14 15:50:00,83.35,83.78,83.31,83.6,105788.0,83.35,83.78,83.31,83.6,105788.0
2015-12-14 15:55:00,83.6,83.63,83.49,83.59,161070.0,83.6,83.63,83.49,83.59,161070.0
2015-12-15 09:30:00,84.03,85.09,84.03,85.06,33785.0,84.03,85.09,84.03,85.06,33785.0
2015-12-15 09:35:00,84.94,85.05,84.83,84.94,36009.0,84.94,85.05,84.83,84.94,36009.0
2015-12-15 09:40:00,84.98,85.29,84.94,85.0,18900.0,84.98,85.29,84.94,85.0,18900.0
2015-12-15 09:45:00,85.0,85.07,84.89,85.03,28650.0,85.0,85.07,84.89,85.03,28650.0
2015-12-15 09:50:00,85.02,85.12,84.9,85.02,19883.0,85.02,85.12,84.9,85.02,19883.0
2015-12-15 09:55:00,85.05,85.05,84.93,84.99,9643.0,85.05,85.05,84.93,84.99,9643.0
2015-12-15 10:00:00,84.99,85.02,84.78,84.9,36524.0,84.99,85.02,84.78,84.9,36524.0
2015-12-15 10:05:00,84.88,84.93,84.77,84.81,36490.0,84.88,84.93,84.77,84.81,36490.0
2015-12-15 10:10:00,84.87,84.96,84.75,84.89,14462.0,84.87,84.96,84.75,84.89,14462.0
2015-12-15 10:15:00,84.89,84.92,84.74,84.77,24660.0,84.89,84.92,84.74,84.77,24660.0
2015-12-15 10:20:00,84.79,84.87,84.69,84.85,9301.0,84.79,84.87,84.69,84.85,9301.0
2015-12-15 10:25:00,84.87,84.89,84.81,84.83,7550.0,84.87,84.89,84.81,84.83,7550.0
2015-12-15 10:30:00,84.84,84.86,84.71,84.71,23173.0,84.84,84.86,84.71,84.71,23173.0
2015-12-15 10:35:00,84.72,84.73,84.51,84.51,20093.0,84.72,84.73,84.51,84.51,20093.0
2015-12-15 10:40:00,84.54,84.56,84.36,84.4,23961.0,84.54,84.56,84.36,84.4,23961.0
2015-12-15 10:45:00,84.43,84.55,84.26,84.51,17786.0,84.43,84.55,84.26,84.51,17786.0
2015-12-15 10:50:00,84.52,84.66,84.48,84.66,10257.0,84.52,84.66,84.48,84.66,10257.0
2015-12-15 10:55:00,84.64,84.78,84.56,84.65,14768.0,84.64,84.78,84.56,84.65,14768.0
2015-12-15 11:00:00,84.65,84.87,84.6,84.81,42583.0,84.65,84.87,84.6,84.81,42583.0
2015-12-15 11:05:00,84.83,84.92,84.82,84.9,8400.0,84.83,84.92,84.82,84.9,8400.0
2015-12-15 11:10:00,84.9,84.93,84.79,84.86,10711.0,84.9,84.93,84.79,84.86,10711.0
2015-12-15 11:15:00,84.86,84.96,84.84,84.86,7083.0,84.86,84.96,84.84,84.86,7083.0
2015-12-15 11:20:00,84.83,84.85,84.63,84.69,14195.0,84.83,84.85,84.63,84.69,14195.0
2015-12-15 11:25:00,84.7,84.89,84.64,84.86,5074.0,84.7,84.89,84.64,84.86,5074.0
2015-12-15 11:30:00,84.85,84.91,84.76,84.76,7643.0,84.85,84.91,84.76,84.76,7643.0
2015-12-15 11:35:00,84.75,84.89,84.74,84.84,17453.0,84.75,84.89,84.74,84.84,17453.0
2015-12-15 11:40:00,84.83,84.84,84.71,84.73,7500.0,84.83,84.84,84.71,84.73,7500.0
2015-12-15 11:45:00,84.74,84.91,84.74,84.8,8020.0,84.74,84.91,84.74,84.8,8020.0
2015-12-15 11:50:00,84.8,84.85,84.74,84.84,8079.0,84.8,84.85,84.74,84.84,8079.0
2015-12-15 11:55:00,84.81,84.88,84.75,84.79,19738.0,84.81,84.88,84.75,84.79,19738.0
2015-12-15 12:00:00,84.78,84.98,84.77,84.9,15800.0,84.78,84.98,84.77,84.9,15800.0
2015-12-15 12:05:00,84.9,85.2,84.88,85.18,12350.0,84.9,85.2,84.88,85.18,12350.0
2015-12-15 12:10:00,85.15,85.26,85.15,85.24,3504.0,85.15,85.26,85.15,85.24,3504.0
2015-12-15 12:15:00,85.24,85.5,85.15,85.3,16453.0,85.24,85.5,85.15,85.3,16453.0
2015-12-15 12:20:00,85.29,85.48,85.28,85.33,10853.0,85.29,85.48,85.28,85.33,10853.0
2015-12-15 12:25:00,85.36,85.58,85.35,85.54,12038.0,85.36,85.58,85.35,85.54,12038.0
2015-12-15 12:30:00,85.54,85.68,85.46,85.55,12000.0,85.54,85.68,85.46,85.55,12000.0
2015-12-15 12:35:00,85.56,85.56,85.44,85.49,11200.0,85.56,85.56,85.44,85.49,11200.0
2015-12-15 12:40:00,85.5,85.56,85.45,85.52,6308.0,85.5,85.56,85.45,85.52,6308.0
2015-12-15 12:45:00,85.56,85.65,85.49,85.5,6400.0,85.56,85.65,85.49,85.5,6400.0
2015-12-15 12:50:00,85.54,85.62,85.5,85.62,6000.0,85.54,85.62,85.5,85.62,6000.0
2015-12-15 12:55:00,85.64,85.78,85.63,85.78,6238.0,85.64,85.78,85.63,85.78,6238.0
2015-12-15 13:00:00,85.76,85.79,85.65,85.69,8200.0,85.76,85.79,85.65,85.69,8200.0
2015-12-15 13:05:00,85.64,85.71,85.61,85.67,4202.0,85.64,85.71,85.61,85.67,4202.0
2015-12-15 13:10:00,85.67,85.72,85.65,85.71,7322.0,85.67,85.72,85.65,85.71,7322.0
2015-12-15 13:15:00,85.72,85.76,85.64,85.68,8478.0,85.72,85.76,85.64,85.68,8478.0
2015-12-15 13:20:00,85.7,85.82,85.69,85.77,9930.0,85.7,85.82,85.69,85.77,9930.0
2015-12-15 13:25:00,85.75,85.78,85.49,85.53,6363.0,85.75,85.78,85.49,85.53,6363.0
2015-12-15 13:30:00,85.54,85.66,85.54,85.66,6462.0,85.54,85.66,85.54,85.66,6462.0
2015-12-15 13:35:00,85.65,85.73,85.6,85.7,6500.0,85.65,85.73,85.6,85.7,6500.0
2015-12-15 13:40:00,85.7,85.77,85.58,85.7,44661.0,85.7,85.77,85.58,85.7,44661.0
2015-12-15 13:45:00,85.7,85.8,85.63,85.77,11110.0,85.7,85.8,85.63,85.77,11110.0
2015-12-15 13:50:00,85.78,85.88,85.77,85.87,6956.0,85.78,85.88,85.77,85.87,6956.0
2015-12-15 13:55:00,85.88,85.96,85.83,85.92,8637.0,85.88,85.96,85.83,85.92,8637.0
2015-12-15 14:00:00,85.92,86.02,85.85,86.02,11152.0,85.92,86.02,85.85,86.02,11152.0
2015-12-15 14:05:00,86.01,86.14,86.01,86.1,13000.0,86.01,86.14,86.01,86.1,13000.0
2015-12-15 14:10:00,86.06,86.21,86.06,86.19,10400.0,86.06,86.21,86.06,86.19,10400.0
2015-12-15 14:15:00,86.2,86.23,86.11,86.17,11063.0,86.2,86.23,86.11,86.17,11063.0
2015-12-15 14:20:00,86.2,86.29,86.09,86.18,33564.0,86.2,86.29,86.09,86.18,33564.0
2015-12-15 14:25:00,86.14,86.22,86.08,86.11,9798.0,86.14,86.22,86.08,86.11,9798.0
2015-12-15 14:30:00,86.13,86.26,86.13,86.21,9956.0,86.13,86.26,86.13,86.21,9956.0
2015-12-15 14:35:00,86.15,86.21,86.1,86.16,8000.0,86.15,86.21,86.1,86.16,8000.0
2015-12-15 14:40:00,86.13,86.25,86.13,86.18,10750.0,86.13,86.25,86.13,86.18,10750.0
2015-12-15 14:45:00,86.17,86.2,86.1,86.15,6624.0,86.17,86.2,86.1,86.15,6624.0
2015-12-15 14:50:00,86.16,86.22,86.13,86.15,9077.0,86.16,86.22,86.13,86.15,9077.0
2015-12-15 14:55:00,86.16,86.17,86.09,86.15,9749.0,86.16,86.17,86.09,86.15,9749.0
2015-12-15 15:00:00,86.14,86.15,86.06,86.14,14834.0,86.14,86.15,86.06,86.14,14834.0
2015-12-15 15:05:00,86.13,86.13,85.93,85.98,12257.0,86.13,86.13,85.93,85.98,12257.0
2015-12-15 15:10:00,85.98,86.0,85.84,85.84,9142.0,85.98,86.0,85.84,85.84,9142.0
2015-12-15 15:15:00,85.83,85.86,85.75,85.8,16194.0,85.83,85.86,85.75,85.8,16194.0
2015-12-15 15:20:00,85.78,85.78,85.64,85.65,10200.0,85.78,85.78,85.64,85.65,10200.0
2015-12-15 15:25:00,85.65,85.72,85.64,85.65,10865.0,85.65,85.72,85.64,85.65,10865.0
2015-12-15 15:30:00,85.64,85.64,85.48,85.49,13888.0,85.64,85.64,85.48,85.49,13888.0
2015-12-15 15:35:00,85.49,85.59,85.37,85.58,22114.0,85.49,85.59,85.37,85.58,22114.0
2015-12-15 15:40:00,85.57,85.67,85.53,85.67,29382.0,85.57,85.67,85.53,85.67,29382.0
2015-12-15 15:45:00,85.66,85.83,85.65,85.8,28560.0,85.66,85.83,85.65,85.8,28560.0
2015-12-15 15:50:00,85.79,85.79,85.58,85.64,28917.0,85.79,85.79,85.58,85.64,28917.0
2015-12-15 15:55:00,85.64,85.71,85.57,85.61,61562.0,85.64,85.71,85.57,85.61,61562.0
2015-12-16 09:30:00,85.99,86.32,85.47,85.68,29127.0,85.99,86.32,85.47,85.68,29127.0
2015-12-16 09:35:00,85.59,85.86,85.51,85.74,20410.0,85.59,85.86,85.51,85.74,20410.0
2015-12-16 09:40:00,85.63,85.94,85.58,85.81,11169.0,85.63,85.94,85.58,85.81,11169.0
2015-12-16 09:45:00,85.86,86.07,85.59,85.59,9058.0,85.86,86.07,85.59,85.59,9058.0
2015-12-16 09:50:00,85.66,86.0,85.66,86.0,6393.0,85.66,86.0,85.66,86.0,6393.0
2015-12-16 09:55:00,86.0,86.0,85.72,85.72,26690.0,86.0,86.0,85.72,85.72,26690.0
2015-12-16 10:00:00,85.72,85.97,85.71,85.88,19845.0,85.72,85.97,85.71,85.88,19845.0
2015-12-16 10:05:00,85.82,85.87,85.73,85.83,10468.0,85.82,85.87,85.73,85.83,10468.0
2015-12-16 10:10:00,85.75,85.86,85.68,85.78,9000.0,85.75,85.86,85.68,85.78,9000.0
2015-12-16 10:15:00,85.74,85.74,85.56,85.69,3501.0,85.74,85.74,85.56,85.69,3501.0
2015-12-16 10:20:00,85.68,85.71,85.42,85.58,35294.0,85.68,85.71,85.42,85.58,35294.0
2015-12-16 10:25:00,85.53,85.57,85.36,85.43,12999.0,85.53,85.57,85.36,85.43,12999.0
2015-12-16 10:30:00,85.41,85.63,85.33,85.41,12380.0,85.41,85.63,85.33,85.41,12380.0
2015-12-16 10:35:00,85.39,85.39,85.05,85.06,40570.0,85.39,85.39,85.05,85.06,40570.0
2015-12-16 10:40:00,85.13,85.26,85.04,85.23,13070.0,85.13,85.26,85.04,85.23,13070.0
2015-12-16 10:45:00,85.18,85.21,84.97,85.15,38204.0,85.18,85.21,84.97,85.15,38204.0
2015-12-16 10:50:00,85.17,85.25,85.15,85.2,7332.0,85.17,85.25,85.15,85.2,7332.0
2015-12-16 10:55:00,85.19,85.38,85.19,85.34,7405.0,85.19,85.38,85.19,85.34,7405.0
2015-12-16 11:00:00,85.34,85.47,85.23,85.26,15659.0,85.34,85.47,85.23,85.26,15659.0
2015-12-16 11:05:00,85.22,85.29,85.18,85.28,5787.0,85.22,85.29,85.18,85.28,5787.0
2015-12-16 11:10:00,85.26,85.56,85.22,85.54,10828.0,85.26,85.56,85.22,85.54,10828.0
2015-12-16 11:15:00,85.54,85.54,85.27,85.33,11499.0,85.54,85.54,85.27,85.33,11499.0
2015-12-16 11:20:00,85.33,85.38,85.25,85.27,9481.0,85.33,85.38,85.25,85.27,9481.0
2015-12-16 11:25:00,85.27,85.36,85.24,85.24,9119.0,85.27,85.36,85.24,85.24,9119.0
2015-12-16 11:30:00,85.25,85.45,85.25,85.29,13646.0,85.25,85.45,85.25,85.29,13646.0
2015-12-16 11:35:00,85.36,85.5,85.33,85.38,14900.0,85.36,85.5,85.33,85.38,14900.0
2015-12-16 11:40:00,85.37,85.44,85.31,85.39,8201.0,85.37,85.44,85.31,85.39,8201.0
2015-12-16 11:45:00,85.39,85.52,85.34,85.38,15812.0,85.39,85.52,85.34,85.38,15812.0
2015-12-16 11:50:00,85.43,85.48,85.19,85.48,10998.0,85.43,85.48,85.19,85.48,10998.0
2015-12-16 11:55:00,85.48,85.56,85.35,85.38,19618.0,85.48,85.56,85.35,85.38,19618.0
2015-12-16 12:00:00,85.4,85.62,85.4,85.5,3475.0,85.4,85.62,85.4,85.5,3475.0
2015-12-16 12:05:00,85.46,85.62,85.46,85.57,4103.0,85.46,85.62,85.46,85.57,4103.0
2015-12-16 12:10:00,85.53,85.63,85.53,85.55,9300.0,85.53,85.63,85.53,85.55,9300.0
2015-12-16 12:15:00,85.56,85.68,85.54,85.6,24248.0,85.56,85.68,85.54,85.6,24248.0
2015-12-16 12:20:00,85.59,85.67,85.56,85.65,10818.0,85.59,85.67,85.56,85.65,10818.0
2015-12-16 12:25:00,85.63,85.66,85.57,85.63,3950.0,85.63,85.66,85.57,85.63,3950.0
2015-12-16 12:30:00,85.58,85.64,85.47,85.63,3462.0,85.58,85.64,85.47,85.63,3462.0
2015-12-16 12:35:00,85.64,85.76,85.64,85.75,3273.0,85.64,85.76,85.64,85.75,3273.0
2015-12-16 12:40:00,85.79,85.83,85.66,85.76,4740.0,85.79,85.83,85.66,85.76,4740.0
2015-12-16 12:45:00,85.73,85.75,85.64,85.64,3157.0,85.73,85.75,85.64,85.64,3157.0
2015-12-16 12:50:00,85.64,85.67,85.54,85.54,25538.0,85.64,85.67,85.54,85.54,25538.0
2015-12-16 12:55:00,85.52,85.52,85.36,85.36,3900.0,85.52,85.52,85.36,85.36,3900.0
2015-12-16 13:00:00,85.38,85.39,85.24,85.27,7451.0,85.38,85.39,85.24,85.27,7451.0
2015-12-16 13:05:00,85.26,85.27,85.21,85.22,3652.0,85.26,85.27,85.21,85.22,3652.0
2015-12-16 13:10:00,85.22,85.27,85.1,85.13,4352.0,85.22,85.27,85.1,85.13,4352.0
2015-12-16 13:15:00,85.13,85.24,85.13,85.22,6703.0,85.13,85.24,85.13,85.22,6703.0
2015-12-16 13:20:00,85.2,85.26,85.1,85.12,12641.0,85.2,85.26,85.1,85.12,12641.0
2015-12-16 13:25:00,85.11,85.13,84.98,85.02,11527.0,85.11,85.13,84.98,85.02,11527.0
2015-12-16 13:30:00,85.0,85.09,84.94,85.06,5300.0,85.0,85.09,84.94,85.06,5300.0
2015-12-16 13:35:00,85.09,85.14,84.97,84.97,4429.0,85.09,85.14,84.97,84.97,4429.0
2015-12-16 13:40:00,85.0,85.22,85.0,85.16,4716.0,85.0,85.22,85.0,85.16,4716.0
2015-12-16 13:45:00,85.17,85.4,85.17,85.4,6699.0,85.17,85.4,85.17,85.4,6699.0
2015-12-16 13:50:00,85.41,85.48,85.3,85.4,9487.0,85.41,85.48,85.3,85.4,9487.0
2015-12-16 13:55:00,85.41,86.54,85.41,86.08,59980.0,85.41,86.54,85.41,86.08,59980.0
2015-12-16 14:00:00,86.09,86.53,85.71,86.37,14419.0,86.09,86.53,85.71,86.37,14419.0
2015-12-16 14:05:00,86.41,86.61,86.02,86.59,32165.0,86.41,86.61,86.02,86.59,32165.0
2015-12-16 14:10:00,86.53,86.56,86.21,86.27,15048.0,86.53,86.56,86.21,86.27,15048.0
2015-12-16 14:15:00,86.3,86.46,86.03,86.18,13193.0,86.3,86.46,86.03,86.18,13193.0
2015-12-16 14:20:00,86.12,86.23,86.03,86.09,25042.0,86.12,86.23,86.03,86.09,25042.0
2015-12-16 14:25:00,86.04,86.1,85.87,86.02,43503.0,86.04,86.1,85.87,86.02,43503.0
2015-12-16 14:30:00,86.02,86.2,85.83,86.04,12351.0,86.02,86.2,85.83,86.04,12351.0
2015-12-16 14:35:00,86.06,86.38,86.05,86.26,9600.0,86.06,86.38,86.05,86.26,9600.0
2015-12-16 14:40:00,86.29,86.68,86.27,86.64,13310.0,86.29,86.68,86.27,86.64,13310.0
2015-12-16 14:45:00,86.62,86.79,86.61,86.68,20840.0,86.62,86.79,86.61,86.68,20840.0
2015-12-16 14:50:00,86.71,86.75,86.66,86.71,21582.0,86.71,86.75,86.66,86.71,21582.0
2015-12-16 14:55:00,86.74,87.07,86.69,87.05,21546.0,86.74,87.07,86.69,87.05,21546.0
2015-12-16 15:00:00,87.07,87.18,87.06,87.13,23100.0,87.07,87.18,87.06,87.13,23100.0
2015-12-16 15:05:00,87.12,87.12,86.72,86.73,11250.0,87.12,87.12,86.72,86.73,11250.0
2015-12-16 15:10:00,86.72,86.95,86.71,86.85,16315.0,86.72,86.95,86.71,86.85,16315.0
2015-12-16 15:15:00,86.86,87.15,86.84,86.97,17484.0,86.86,87.15,86.84,86.97,17484.0
2015-12-16 15:20:00,86.97,87.12,86.89,87.05,24549.0,86.97,87.12,86.89,87.05,24549.0
2015-12-16 15:25:00,87.05,87.05,86.94,87.0,27234.0,87.05,87.05,86.94,87.0,27234.0
2015-12-16 15:30:00,86.97,87.14,86.97,87.14,37428.0,86.97,87.14,86.97,87.14,37428.0
2015-12-16 15:35:00,87.16,87.44,87.16,87.41,25441.0,87.16,87.44,87.16,87.41,25441.0
2015-12-16 15:40:00,87.4,87.48,87.39,87.47,26435.0,87.4,87.48,87.39,87.47,26435.0
2015-12-16 15:45:00,87.47,87.6,87.38,87.49,40207.0,87.47,87.6,87.38,87.49,40207.0
2015-12-16 15:50:00,87.49,87.55,87.4,87.46,51858.0,87.49,87.55,87.4,87.46,51858.0
2015-12-16 15:55:00,87.45,87.53,87.38,87.4,84378.0,87.45,87.53,87.38,87.4,84378.0
2015-12-17 09:30:00,87.51,87.7,87.5,87.55,14212.0,87.51,87.7,87.5,87.55,14212.0
2015-12-17 09:35:00,87.66,88.03,87.45,87.88,30990.0,87.66,88.03,87.45,87.88,30990.0
2015-12-17 09:40:00,87.9,88.1,87.81,87.97,9888.0,87.9,88.1,87.81,87.97,9888.0
2015-12-17 09:45:00,88.03,88.21,87.93,88.09,14274.0,88.03,88.21,87.93,88.09,14274.0
2015-12-17 09:50:00,88.12,88.12,87.73,88.04,11033.0,88.12,88.12,87.73,88.04,11033.0
2015-12-17 09:55:00,88.09,88.22,87.8,87.95,6702.0,88.09,88.22,87.8,87.95,6702.0
2015-12-17 10:00:00,87.96,87.96,87.51,87.54,3104.0,87.96,87.96,87.51,87.54,3104.0
2015-12-17 10:05:00,87.55,87.55,87.2,87.2,6415.0,87.55,87.55,87.2,87.2,6415.0
2015-12-17 10:10:00,87.18,87.21,87.03,87.15,6550.0,87.18,87.21,87.03,87.15,6550.0
2015-12-17 10:15:00,87.1,87.1,86.7,86.71,9007.0,87.1,87.1,86.7,86.71,9007.0
2015-12-17 10:20:00,86.75,86.88,86.55,86.58,9945.0,86.75,86.88,86.55,86.58,9945.0
2015-12-17 10:25:00,86.61,86.69,86.47,86.51,12335.0,86.61,86.69,86.47,86.51,12335.0
2015-12-17 10:30:00,86.5,86.67,86.5,86.55,5950.0,86.5,86.67,86.5,86.55,5950.0
2015-12-17 10:35:00,86.55,86.61,86.43,86.56,7752.0,86.55,86.61,86.43,86.56,7752.0
2015-12-17 10:40:00,86.56,86.61,86.47,86.48,5471.0,86.56,86.61,86.47,86.48,5471.0
2015-12-17 10:45:00,86.43,86.43,86.03,86.03,7000.0,86.43,86.43,86.03,86.03,7000.0
2015-12-17 10:50:00,86.01,86.05,85.69,86.05,12055.0,86.01,86.05,85.69,86.05,12055.0
2015-12-17 10:55:00,86.06,86.36,86.06,86.34,46082.0,86.06,86.36,86.06,86.34,46082.0
2015-12-17 11:00:00,86.34,86.52,86.31,86.47,22102.0,86.34,86.52,86.31,86.47,22102.0
2015-12-17 11:05:00,86.52,86.63,86.37,86.54,15100.0,86.52,86.63,86.37,86.54,15100.0
2015-12-17 11:10:00,86.54,86.75,86.5,86.63,9000.0,86.54,86.75,86.5,86.63,9000.0
2015-12-17 11:15:00,86.6,86.6,86.35,86.43,7200.0,86.6,86.6,86.35,86.43,7200.0
2015-12-17 11:20:00,86.41,86.57,86.28,86.46,41515.0,86.41,86.57,86.28,86.46,41515.0
2015-12-17 11:25:00,86.44,86.63,86.4,86.61,11430.0,86.44,86.63,86.4,86.61,11430.0
2015-12-17 11:30:00,86.58,86.71,86.57,86.7,12500.0,86.58,86.71,86.57,86.7,12500.0
2015-12-17 11:35:00,86.69,86.83,86.68,86.81,10164.0,86.69,86.83,86.68,86.81,10164.0
2015-12-17 11:40:00,86.83,87.01,86.83,86.87,6169.0,86.83,87.01,86.83,86.87,6169.0
2015-12-17 11:45:00,86.83,86.99,86.83,86.85,54706.0,86.83,86.99,86.83,86.85,54706.0
2015-12-17 11:50:00,86.89,87.29,86.89,87.19,5170.0,86.89,87.29,86.89,87.19,5170.0
2015-12-17 11:55:00,87.18,87.27,87.16,87.23,3400.0,87.18,87.27,87.16,87.23,3400.0
2015-12-17 12:00:00,87.21,87.23,86.87,86.93,3083.0,87.21,87.23,86.87,86.93,3083.0
2015-12-17 12:05:00,86.96,87.03,86.93,87.03,3434.0,86.96,87.03,86.93,87.03,3434.0
2015-12-17 12:10:00,87.05,87.25,87.05,87.2,4800.0,87.05,87.25,87.05,87.2,4800.0
2015-12-17 12:15:00,87.24,87.39,87.21,87.39,3587.0,87.24,87.39,87.21,87.39,3587.0
2015-12-17 12:20:00,87.39,87.39,87.15,87.22,4200.0,87.39,87.39,87.15,87.22,4200.0
2015-12-17 12:25:00,87.21,87.21,87.14,87.14,2100.0,87.21,87.21,87.14,87.14,2100.0
2015-12-17 12:30:00,87.13,87.23,87.11,87.15,4000.0,87.13,87.23,87.11,87.15,4000.0
2015-12-17 12:35:00,87.16,87.16,86.94,87.0,14659.0,87.16,87.16,86.94,87.0,14659.0
2015-12-17 12:40:00,86.98,87.02,86.88,86.94,7576.0,86.98,87.02,86.88,86.94,7576.0
2015-12-17 12:45:00,86.96,87.04,86.83,86.86,17100.0,86.96,87.04,86.83,86.86,17100.0
2015-12-17 12:50:00,86.78,86.89,86.72,86.76,21440.0,86.78,86.89,86.72,86.76,21440.0
2015-12-17 12:55:00,86.74,87.02,86.64,87.0,48937.0,86.74,87.02,86.64,87.0,48937.0
2015-12-17 13:00:00,86.95,86.99,86.81,86.91,2700.0,86.95,86.99,86.81,86.91,2700.0
2015-12-17 13:05:00,86.91,87.06,86.85,86.85,4805.0,86.91,87.06,86.85,86.85,4805.0
2015-12-17 13:10:00,86.89,87.05,86.89,86.98,4627.0,86.89,87.05,86.89,86.98,4627.0
2015-12-17 13:15:00,86.92,87.05,86.86,86.99,9120.0,86.92,87.05,86.86,86.99,9120.0
2015-12-17 13:20:00,86.97,87.2,86.86,87.17,4702.0,86.97,87.2,86.86,87.17,4702.0
2015-12-17 13:25:00,87.19,87.19,87.04,87.09,1600.0,87.19,87.19,87.04,87.09,1600.0
2015-12-17 13:30:00,87.06,87.23,87.02,87.16,3599.0,87.06,87.23,87.02,87.16,3599.0
2015-12-17 13:35:00,87.15,87.27,87.06,87.23,8600.0,87.15,87.27,87.06,87.23,8600.0
2015-12-17 13:40:00,87.27,87.35,87.14,87.35,5350.0,87.27,87.35,87.14,87.35,5350.0
2015-12-17 13:45:00,87.35,87.38,87.32,87.33,19400.0,87.35,87.38,87.32,87.33,19400.0
2015-12-17 13:50:00,87.31,87.46,87.31,87.41,6412.0,87.31,87.46,87.31,87.41,6412.0
2015-12-17 13:55:00,87.41,87.49,87.33,87.45,4300.0,87.41,87.49,87.33,87.45,4300.0
2015-12-17 14:00:00,87.44,87.47,87.37,87.47,8203.0,87.44,87.47,87.37,87.47,8203.0
2015-12-17 14:05:00,87.47,87.48,87.37,87.42,34756.0,87.47,87.48,87.37,87.42,34756.0
2015-12-17 14:10:00,87.4,87.4,87.14,87.27,9447.0,87.4,87.4,87.14,87.27,9447.0
2015-12-17 14:15:00,87.28,87.42,87.26,87.36,11185.0,87.28,87.42,87.26,87.36,11185.0
2015-12-17 14:20:00,87.37,87.37,87.21,87.25,8775.0,87.37,87.37,87.21,87.25,8775.0
2015-12-17 14:25:00,87.25,87.38,87.21,87.3,17105.0,87.25,87.38,87.21,87.3,17105.0
2015-12-17 14:30:00,87.3,87.44,87.29,87.4,17459.0,87.3,87.44,87.29,87.4,17459.0
2015-12-17 14:35:00,87.38,87.67,87.36,87.6,18990.0,87.38,87.67,87.36,87.6,18990.0
2015-12-17 14:40:00,87.59,87.6,87.48,87.6,10590.0,87.59,87.6,87.48,87.6,10590.0
2015-12-17 14:45:00,87.58,87.64,87.44,87.45,12059.0,87.58,87.64,87.44,87.45,12059.0
2015-12-17 14:50:00,87.45,87.45,87.3,87.36,12128.0,87.45,87.45,87.3,87.36,12128.0
2015-12-17 14:55:00,87.35,87.75,87.35,87.71,37595.0,87.35,87.75,87.35,87.71,37595.0
2015-12-17 15:00:00,87.7,87.75,87.38,87.4,34659.0,87.7,87.75,87.38,87.4,34659.0
2015-12-17 15:05:00,87.4,87.4,87.16,87.2,21558.0,87.4,87.4,87.16,87.2,21558.0
2015-12-17 15:10:00,87.22,87.48,87.22,87.44,19266.0,87.22,87.48,87.22,87.44,19266.0
2015-12-17 15:15:00,87.44,87.53,87.44,87.5,37218.0,87.44,87.53,87.44,87.5,37218.0
2015-12-17 15:20:00,87.5,87.5,87.34,87.36,21771.0,87.5,87.5,87.34,87.36,21771.0
2015-12-17 15:25:00,87.35,87.63,87.35,87.62,28616.0,87.35,87.63,87.35,87.62,28616.0
2015-12-17 15:30:00,87.62,87.63,87.32,87.41,57770.0,87.62,87.63,87.32,87.41,57770.0
2015-12-17 15:35:00,87.42,87.56,87.42,87.48,34331.0,87.42,87.56,87.42,87.48,34331.0
2015-12-17 15:40:00,87.47,87.55,87.39,87.47,80773.0,87.47,87.55,87.39,87.47,80773.0
2015-12-17 15:45:00,87.48,87.55,87.45,87.47,63039.0,87.48,87.55,87.45,87.47,63039.0
2015-12-17 15:50:00,87.48,87.56,87.36,87.36,39964.0,87.48,87.56,87.36,87.36,39964.0
2015-12-17 15:55:00,87.39,87.42,87.24,87.27,72981.0,87.39,87.42,87.24,87.27,72981.0
2015-12-18 09:30:00,87.18,87.82,87.02,87.31,28797.0,87.18,87.82,87.02,87.31,28797.0
2015-12-18 09:35:00,87.45,87.6,87.18,87.31,35220.0,87.45,87.6,87.18,87.31,35220.0
2015-12-18 09:40:00,87.31,87.4,87.11,87.2,30613.0,87.31,87.4,87.11,87.2,30613.0
2015-12-18 09:45:00,87.22,87.36,87.13,87.36,32600.0,87.22,87.36,87.13,87.36,32600.0
2015-12-18 09:50:00,87.36,87.38,87.17,87.21,27605.0,87.36,87.38,87.17,87.21,27605.0
2015-12-18 09:55:00,87.2,87.25,87.1,87.24,12692.0,87.2,87.25,87.1,87.24,12692.0
2015-12-18 10:00:00,87.23,87.29,87.1,87.21,10854.0,87.23,87.29,87.1,87.21,10854.0
2015-12-18 10:05:00,87.16,87.23,87.09,87.11,11202.0,87.16,87.23,87.09,87.11,11202.0
2015-12-18 10:10:00,87.11,87.18,86.96,87.05,42748.0,87.11,87.18,86.96,87.05,42748.0
2015-12-18 10:15:00,87.0,87.31,86.99,87.19,18268.0,87.0,87.31,86.99,87.19,18268.0
2015-12-18 10:20:00,87.19,87.4,87.19,87.27,10268.0,87.19,87.4,87.19,87.27,10268.0
2015-12-18 10:25:00,87.26,87.41,87.1,87.18,7300.0,87.26,87.41,87.1,87.18,7300.0
2015-12-18 10:30:00,87.16,87.27,86.9,86.92,15045.0,87.16,87.27,86.9,86.92,15045.0
2015-12-18 10:35:00,86.92,86.98,86.65,86.66,9447.0,86.92,86.98,86.65,86.66,9447.0
2015-12-18 10:40:00,86.64,86.66,86.45,86.5,27892.0,86.64,86.66,86.45,86.5,27892.0
2015-12-18 10:45:00,86.45,86.54,86.35,86.4,28741.0,86.45,86.54,86.35,86.4,28741.0
2015-12-18 10:50:00,86.36,86.5,86.27,86.49,29744.0,86.36,86.5,86.27,86.49,29744.0
2015-12-18 10:55:00,86.5,86.66,86.45,86.65,65970.0,86.5,86.66,86.45,86.65,65970.0
2015-12-18 11:00:00,86.69,86.69,86.52,86.55,28569.0,86.69,86.69,86.52,86.55,28569.0
2015-12-18 11:05:00,86.57,86.69,86.21,86.31,21337.0,86.57,86.69,86.21,86.31,21337.0
2015-12-18 11:10:00,86.32,86.59,86.27,86.47,11538.0,86.32,86.59,86.27,86.47,11538.0
2015-12-18 11:15:00,86.45,86.63,86.43,86.51,33896.0,86.45,86.63,86.43,86.51,33896.0
2015-12-18 11:20:00,86.52,86.6,86.26,86.26,6707.0,86.52,86.6,86.26,86.26,6707.0
2015-12-18 11:25:00,86.4,86.51,86.3,86.3,5301.0,86.4,86.51,86.3,86.3,5301.0
2015-12-18 11:30:00,86.27,86.43,86.27,86.4,32102.0,86.27,86.43,86.27,86.4,32102.0
2015-12-18 11:35:00,86.38,86.7,86.29,86.7,15780.0,86.38,86.7,86.29,86.7,15780.0
2015-12-18 11:40:00,86.69,86.7,86.4,86.46,8405.0,86.69,86.7,86.4,86.46,8405.0
2015-12-18 11:45:00,86.5,86.51,86.34,86.47,3975.0,86.5,86.51,86.34,86.47,3975.0
2015-12-18 11:50:00,86.49,86.49,86.28,86.41,6523.0,86.49,86.49,86.28,86.41,6523.0
2015-12-18 11:55:00,86.45,86.74,86.43,86.67,2900.0,86.45,86.74,86.43,86.67,2900.0
2015-12-18 12:00:00,86.71,86.71,86.5,86.61,5080.0,86.71,86.71,86.5,86.61,5080.0
2015-12-18 12:05:00,86.55,86.58,86.39,86.39,3308.0,86.55,86.58,86.39,86.39,3308.0
2015-12-18 12:10:00,86.42,86.54,86.42,86.54,6014.0,86.42,86.54,86.42,86.54,6014.0
2015-12-18 12:15:00,86.55,86.58,86.27,86.29,5878.0,86.55,86.58,86.27,86.29,5878.0
2015-12-18 12:20:00,86.3,86.42,86.25,86.3,4576.0,86.3,86.42,86.25,86.3,4576.0
2015-12-18 12:25:00,86.31,86.43,86.29,86.4,5498.0,86.31,86.43,86.29,86.4,5498.0
2015-12-18 12:30:00,86.38,86.4,86.28,86.36,9085.0,86.38,86.4,86.28,86.36,9085.0
2015-12-18 12:35:00,86.36,86.42,86.28,86.34,9545.0,86.36,86.42,86.28,86.34,9545.0
2015-12-18 12:40:00,86.37,86.42,86.3,86.42,7500.0,86.37,86.42,86.3,86.42,7500.0
2015-12-18 12:45:00,86.44,86.49,86.39,86.44,9737.0,86.44,86.49,86.39,86.44,9737.0
2015-12-18 12:50:00,86.45,86.45,86.34,86.39,14797.0,86.45,86.45,86.34,86.39,14797.0
2015-12-18 12:55:00,86.4,86.64,86.34,86.62,55547.0,86.4,86.64,86.34,86.62,55547.0
2015-12-18 13:00:00,86.65,87.05,86.63,86.9,27790.0,86.65,87.05,86.63,86.9,27790.0
2015-12-18 13:05:00,86.94,87.01,86.91,86.91,5420.0,86.94,87.01,86.91,86.91,5420.0
2015-12-18 13:10:00,86.88,87.03,86.85,87.03,7500.0,86.88,87.03,86.85,87.03,7500.0
2015-12-18 13:15:00,87.11,87.22,86.94,87.15,7510.0,87.11,87.22,86.94,87.15,7510.0
2015-12-18 13:20:00,87.14,87.18,87.03,87.15,12092.0,87.14,87.18,87.03,87.15,12092.0
2015-12-18 13:25:00,87.14,87.27,87.14,87.24,17792.0,87.14,87.27,87.14,87.24,17792.0
2015-12-18 13:30:00,87.21,87.29,87.17,87.29,19057.0,87.21,87.29,87.17,87.29,19057.0
2015-12-18 13:35:00,87.29,87.34,87.23,87.24,28148.0,87.29,87.34,87.23,87.24,28148.0
2015-12-18 13:40:00,87.24,87.37,87.23,87.25,8007.0,87.24,87.37,87.23,87.25,8007.0
2015-12-18 13:45:00,87.23,87.31,87.17,87.2,14965.0,87.23,87.31,87.17,87.2,14965.0
2015-12-18 13:50:00,87.21,87.38,87.21,87.36,10082.0,87.21,87.38,87.21,87.36,10082.0
2015-12-18 13:55:00,87.36,87.41,87.28,87.29,10853.0,87.36,87.41,87.28,87.29,10853.0
2015-12-18 14:00:00,87.28,87.4,87.25,87.29,7105.0,87.28,87.4,87.25,87.29,7105.0
2015-12-18 14:05:00,87.3,87.56,87.29,87.48,16820.0,87.3,87.56,87.29,87.48,16820.0
2015-12-18 14:10:00,87.46,87.46,87.21,87.24,7429.0,87.46,87.46,87.21,87.24,7429.0
2015-12-18 14:15:00,87.27,87.29,87.18,87.26,6799.0,87.27,87.29,87.18,87.26,6799.0
2015-12-18 14:20:00,87.27,87.39,87.23,87.34,12010.0,87.27,87.39,87.23,87.34,12010.0
2015-12-18 14:25:00,87.38,87.44,87.36,87.37,10166.0,87.38,87.44,87.36,87.37,10166.0
2015-12-18 14:30:00,87.37,87.37,87.22,87.26,24590.0,87.37,87.37,87.22,87.26,24590.0
2015-12-18 14:35:00,87.26,87.27,87.16,87.17,17369.0,87.26,87.27,87.16,87.17,17369.0
2015-12-18 14:40:00,87.17,87.18,86.98,86.98,10662.0,87.17,87.18,86.98,86.98,10662.0
2015-12-18 14:45:00,86.97,87.13,86.92,87.06,21793.0,86.97,87.13,86.92,87.06,21793.0
2015-12-18 14:50:00,87.06,87.08,86.75,86.75,33461.0,87.06,87.08,86.75,86.75,33461.0
2015-12-18 14:55:00,86.76,86.82,86.52,86.54,17433.0,86.76,86.82,86.52,86.54,17433.0
2015-12-18 15:00:00,86.56,86.75,86.55,86.71,43980.0,86.56,86.75,86.55,86.71,43980.0
2015-12-18 15:05:00,86.71,86.8,86.51,86.55,18615.0,86.71,86.8,86.51,86.55,18615.0
2015-12-18 15:10:00,86.57,86.59,86.15,86.18,24225.0,86.57,86.59,86.15,86.18,24225.0
2015-12-18 15:15:00,86.2,86.34,86.1,86.3,18510.0,86.2,86.34,86.1,86.3,18510.0
2015-12-18 15:20:00,86.3,86.32,86.19,86.19,16498.0,86.3,86.32,86.19,86.19,16498.0
2015-12-18 15:25:00,86.2,86.24,86.15,86.15,30745.0,86.2,86.24,86.15,86.15,30745.0
2015-12-18 15:30:00,86.15,86.43,86.13,86.39,26095.0,86.15,86.43,86.13,86.39,26095.0
2015-12-18 15:35:00,86.38,86.57,86.31,86.55,35257.0,86.38,86.57,86.31,86.55,35257.0
2015-12-18 15:40:00,86.51,86.52,86.43,86.51,29187.0,86.51,86.52,86.43,86.51,29187.0
2015-12-18 15:45:00,86.5,86.51,86.14,86.16,71877.0,86.5,86.51,86.14,86.16,71877.0
2015-12-18 15:50:00,86.15,86.22,86.07,86.09,58300.0,86.15,86.22,86.07,86.09,58300.0
2015-12-18 15:55:00,86.09,86.1,85.72,85.76,183806.0,86.09,86.1,85.72,85.76,183806.0
2015-12-21 09:30:00,86.93,86.94,86.58,86.58,34254.0,86.93,86.94,86.58,86.58,34254.0
2015-12-21 09:35:00,86.58,86.9,86.56,86.8,16393.0,86.58,86.9,86.56,86.8,16393.0
2015-12-21 09:40:00,86.73,87.04,86.7,86.96,9946.0,86.73,87.04,86.7,86.96,9946.0
2015-12-21 09:45:00,86.94,86.94,86.35,86.66,11865.0,86.94,86.94,86.35,86.66,11865.0
2015-12-21 09:50:00,86.73,86.8,86.34,86.45,12929.0,86.73,86.8,86.34,86.45,12929.0
2015-12-21 09:55:00,86.42,86.42,86.18,86.18,18420.0,86.42,86.42,86.18,86.18,18420.0
2015-12-21 10:00:00,86.29,86.32,86.19,86.28,9600.0,86.29,86.32,86.19,86.28,9600.0
2015-12-21 10:05:00,86.28,86.56,86.28,86.46,13137.0,86.28,86.56,86.28,86.46,13137.0
2015-12-21 10:10:00,86.45,86.5,86.25,86.33,8250.0,86.45,86.5,86.25,86.33,8250.0
2015-12-21 10:15:00,86.31,86.43,86.12,86.43,15904.0,86.31,86.43,86.12,86.43,15904.0
2015-12-21 10:20:00,86.4,86.4,86.21,86.36,11441.0,86.4,86.4,86.21,86.36,11441.0
2015-12-21 10:25:00,86.37,86.52,86.32,86.48,11886.0,86.37,86.52,86.32,86.48,11886.0
2015-12-21 10:30:00,86.54,86.75,86.45,86.5,5132.0,86.54,86.75,86.45,86.5,5132.0
2015-12-21 10:35:00,86.54,86.67,86.47,86.63,64895.0,86.54,86.67,86.47,86.63,64895.0
2015-12-21 10:40:00,86.64,86.64,86.46,86.56,9700.0,86.64,86.64,86.46,86.56,9700.0
2015-12-21 10:45:00,86.55,86.78,86.51,86.7,25545.0,86.55,86.78,86.51,86.7,25545.0
2015-12-21 10:50:00,86.7,86.78,86.4,86.4,8967.0,86.7,86.78,86.4,86.4,8967.0
2015-12-21 10:55:00,86.41,86.57,86.35,86.53,6316.0,86.41,86.57,86.35,86.53,6316.0
2015-12-21 11:00:00,86.52,86.7,86.51,86.55,11052.0,86.52,86.7,86.51,86.55,11052.0
2015-12-21 11:05:00,86.52,86.55,86.35,86.54,18208.0,86.52,86.55,86.35,86.54,18208.0
2015-12-21 11:10:00,86.54,86.54,86.41,86.48,8334.0,86.54,86.54,86.41,86.48,8334.0
2015-12-21 11:15:00,86.48,86.53,86.42,86.45,5200.0,86.48,86.53,86.42,86.45,5200.0
2015-12-21 11:20:00,86.48,86.85,86.48,86.75,22248.0,86.48,86.85,86.48,86.75,22248.0
2015-12-21 11:25:00,86.73,86.91,86.63,86.9,18260.0,86.73,86.91,86.63,86.9,18260.0
2015-12-21 11:30:00,86.95,86.99,86.73,86.79,19307.0,86.95,86.99,86.73,86.79,19307.0
2015-12-21 11:35:00,86.79,87.02,86.78,86.91,31526.0,86.79,87.02,86.78,86.91,31526.0
2015-12-21 11:40:00,86.87,87.01,86.84,86.94,12419.0,86.87,87.01,86.84,86.94,12419.0
2015-12-21 11:45:00,86.97,86.99,86.65,86.86,10430.0,86.97,86.99,86.65,86.86,10430.0
2015-12-21 11:50:00,86.83,86.86,86.73,86.73,12194.0,86.83,86.86,86.73,86.73,12194.0
2015-12-21 11:55:00,86.73,87.0,86.59,86.94,11837.0,86.73,87.0,86.59,86.94,11837.0
2015-12-21 12:00:00,86.87,87.05,86.87,86.89,5414.0,86.87,87.05,86.87,86.89,5414.0
2015-12-21 12:05:00,86.91,87.1,86.83,86.84,33382.0,86.91,87.1,86.83,86.84,33382.0
2015-12-21 12:10:00,86.83,86.88,86.68,86.68,10700.0,86.83,86.88,86.68,86.68,10700.0
2015-12-21 12:15:00,86.68,86.69,86.37,86.41,6040.0,86.68,86.69,86.37,86.41,6040.0
2015-12-21 12:20:00,86.42,86.68,86.42,86.68,5300.0,86.42,86.68,86.42,86.68,5300.0
2015-12-21 12:25:00,86.74,86.82,86.55,86.76,7707.0,86.74,86.82,86.55,86.76,7707.0
2015-12-21 12:30:00,86.77,86.92,86.74,86.86,20375.0,86.77,86.92,86.74,86.86,20375.0
2015-12-21 12:35:00,86.85,87.04,86.82,87.03,30986.0,86.85,87.04,86.82,87.03,30986.0
2015-12-21 12:40:00,87.01,87.05,86.76,86.79,16160.0,87.01,87.05,86.76,86.79,16160.0
2015-12-21 12:45:00,86.78,86.83,86.67,86.67,8245.0,86.78,86.83,86.67,86.67,8245.0
2015-12-21 12:50:00,86.65,86.81,86.65,86.8,6423.0,86.65,86.81,86.65,86.8,6423.0
2015-12-21 12:55:00,86.8,86.85,86.77,86.78,4216.0,86.8,86.85,86.77,86.78,4216.0
2015-12-21 13:00:00,86.8,87.03,86.76,86.9,41649.0,86.8,87.03,86.76,86.9,41649.0
2015-12-21 13:05:00,86.89,87.02,86.81,86.83,40444.0,86.89,87.02,86.81,86.83,40444.0
2015-12-21 13:10:00,86.83,86.92,86.8,86.8,12407.0,86.83,86.92,86.8,86.8,12407.0
2015-12-21 13:15:00,86.85,86.85,86.73,86.79,8502.0,86.85,86.85,86.73,86.79,8502.0
2015-12-21 13:20:00,86.77,86.84,86.75,86.8,2100.0,86.77,86.84,86.75,86.8,2100.0
2015-12-21 13:25:00,86.81,86.85,86.78,86.8,4300.0,86.81,86.85,86.78,86.8,4300.0
2015-12-21 13:30:00,86.81,86.88,86.79,86.88,7980.0,86.81,86.88,86.79,86.88,7980.0
2015-12-21 13:35:00,86.89,86.9,86.81,86.85,17146.0,86.89,86.9,86.81,86.85,17146.0
2015-12-21 13:40:00,86.85,86.92,86.81,86.81,51869.0,86.85,86.92,86.81,86.81,51869.0
2015-12-21 13:45:00,86.81,86.83,86.77,86.78,4903.0,86.81,86.83,86.77,86.78,4903.0
2015-12-21 13:50:00,86.77,86.8,86.77,86.78,700.0,86.77,86.8,86.77,86.78,700.0
2015-12-21 13:55:00,86.78,86.79,86.74,86.76,3337.0,86.78,86.79,86.74,86.76,3337.0
2015-12-21 14:00:00,86.77,86.83,86.76,86.77,5054.0,86.77,86.83,86.76,86.77,5054.0
2015-12-21 14:05:00,86.74,86.78,86.72,86.73,5580.0,86.74,86.78,86.72,86.73,5580.0
2015-12-21 14:10:00,86.74,86.76,86.7,86.75,8379.0,86.74,86.76,86.7,86.75,8379.0
2015-12-21 14:15:00,86.74,86.78,86.72,86.75,15340.0,86.74,86.78,86.72,86.75,15340.0
2015-12-21 14:20:00,86.74,86.76,86.49,86.52,8806.0,86.74,86.76,86.49,86.52,8806.0
2015-12-21 14:25:00,86.55,86.63,86.49,86.59,5040.0,86.55,86.63,86.49,86.59,5040.0
2015-12-21 14:30:00,86.59,86.65,86.5,86.59,9600.0,86.59,86.65,86.5,86.59,9600.0
2015-12-21 14:35:00,86.59,86.62,86.54,86.55,3020.0,86.59,86.62,86.54,86.55,3020.0
2015-12-21 14:40:00,86.52,86.54,86.4,86.52,8667.0,86.52,86.54,86.4,86.52,8667.0
2015-12-21 14:45:00,86.51,86.52,86.48,86.5,7959.0,86.51,86.52,86.48,86.5,7959.0
2015-12-21 14:50:00,86.49,86.53,86.49,86.5,6580.0,86.49,86.53,86.49,86.5,6580.0
2015-12-21 14:55:00,86.5,86.53,86.46,86.53,4940.0,86.5,86.53,86.46,86.53,4940.0
2015-12-21 15:00:00,86.52,86.62,86.51,86.6,5558.0,86.52,86.62,86.51,86.6,5558.0
2015-12-21 15:05:00,86.59,86.64,86.57,86.61,14887.0,86.59,86.64,86.57,86.61,14887.0
2015-12-21 15:10:00,86.59,86.73,86.54,86.72,17891.0,86.59,86.73,86.54,86.72,17891.0
2015-12-21 15:15:00,86.72,86.73,86.63,86.68,11074.0,86.72,86.73,86.63,86.68,11074.0
2015-12-21 15:20:00,86.67,86.81,86.64,86.74,24623.0,86.67,86.81,86.64,86.74,24623.0
2015-12-21 15:25:00,86.75,86.82,86.71,86.82,9397.0,86.75,86.82,86.71,86.82,9397.0
2015-12-21 15:30:00,86.81,86.88,86.75,86.75,13313.0,86.81,86.88,86.75,86.75,13313.0
2015-12-21 15:35:00,86.75,86.79,86.67,86.77,17165.0,86.75,86.79,86.67,86.77,17165.0
2015-12-21 15:40:00,86.77,86.85,86.77,86.8,21866.0,86.77,86.85,86.77,86.8,21866.0
2015-12-21 15:45:00,86.79,86.88,86.74,86.85,48621.0,86.79,86.88,86.74,86.85,48621.0
2015-12-21 15:50:00,86.85,86.88,86.81,86.84,43196.0,86.85,86.88,86.81,86.84,43196.0
2015-12-21 15:55:00,86.84,87.0,86.83,87.0,113605.0,86.84,87.0,86.83,87.0,113605.0
2015-12-22 09:30:00,87.5,87.55,87.17,87.35,48260.0,87.5,87.55,87.17,87.35,48260.0
2015-12-22 09:35:00,87.34,87.5,87.18,87.18,20270.0,87.34,87.5,87.18,87.18,20270.0
2015-12-22 09:40:00,87.22,87.27,86.95,87.13,18620.0,87.22,87.27,86.95,87.13,18620.0
2015-12-22 09:45:00,87.15,87.17,86.99,86.99,9298.0,87.15,87.17,86.99,86.99,9298.0
2015-12-22 09:50:00,86.99,87.09,86.89,86.97,7900.0,86.99,87.09,86.89,86.97,7900.0
2015-12-22 09:55:00,86.97,87.21,86.96,86.96,11920.0,86.97,87.21,86.96,86.96,11920.0
2015-12-22 10:00:00,86.97,87.17,86.92,87.14,7602.0,86.97,87.17,86.92,87.14,7602.0
2015-12-22 10:05:00,87.12,87.24,87.08,87.23,5045.0,87.12,87.24,87.08,87.23,5045.0
2015-12-22 10:10:00,87.23,87.25,87.07,87.07,7847.0,87.23,87.25,87.07,87.07,7847.0
2015-12-22 10:15:00,87.07,87.1,86.83,87.1,5052.0,87.07,87.1,86.83,87.1,5052.0
2015-12-22 10:20:00,87.13,87.37,87.13,87.35,11284.0,87.13,87.37,87.13,87.35,11284.0
2015-12-22 10:25:00,87.35,87.38,87.17,87.2,12468.0,87.35,87.38,87.17,87.2,12468.0
2015-12-22 10:30:00,87.15,87.22,87.1,87.12,6909.0,87.15,87.22,87.1,87.12,6909.0
2015-12-22 10:35:00,87.12,87.15,86.79,86.92,8202.0,87.12,87.15,86.79,86.92,8202.0
2015-12-22 10:40:00,86.96,86.96,86.68,86.7,9185.0,86.96,86.96,86.68,86.7,9185.0
2015-12-22 10:45:00,86.72,86.83,86.7,86.76,8577.0,86.72,86.83,86.7,86.76,8577.0
2015-12-22 10:50:00,86.77,86.77,86.64,86.69,10622.0,86.77,86.77,86.64,86.69,10622.0
2015-12-22 10:55:00,86.73,86.76,86.57,86.57,13619.0,86.73,86.76,86.57,86.57,13619.0
2015-12-22 11:00:00,86.59,86.59,86.32,86.33,7770.0,86.59,86.59,86.32,86.33,7770.0
2015-12-22 11:05:00,86.31,86.67,86.29,86.66,6839.0,86.31,86.67,86.29,86.66,6839.0
2015-12-22 11:10:00,86.63,86.81,86.63,86.77,3340.0,86.63,86.81,86.63,86.77,3340.0
2015-12-22 11:15:00,86.74,86.74,86.65,86.72,8512.0,86.74,86.74,86.65,86.72,8512.0
2015-12-22 11:20:00,86.72,86.72,86.47,86.47,4600.0,86.72,86.72,86.47,86.47,4600.0
2015-12-22 11:25:00,86.48,86.73,86.48,86.72,7118.0,86.48,86.73,86.48,86.72,7118.0
2015-12-22 11:30:00,86.73,86.83,86.73,86.83,5790.0,86.73,86.83,86.73,86.83,5790.0
2015-12-22 11:35:00,86.84,86.94,86.68,86.91,8385.0,86.84,86.94,86.68,86.91,8385.0
2015-12-22 11:40:00,86.94,87.06,86.93,87.06,9733.0,86.94,87.06,86.93,87.06,9733.0
2015-12-22 11:45:00,87.02,87.04,86.96,86.98,7000.0,87.02,87.04,86.96,86.98,7000.0
2015-12-22 11:50:00,86.99,87.05,86.83,86.83,5939.0,86.99,87.05,86.83,86.83,5939.0
2015-12-22 11:55:00,86.85,86.85,86.73,86.74,3940.0,86.85,86.85,86.73,86.74,3940.0
2015-12-22 12:00:00,86.75,86.79,86.58,86.6,3400.0,86.75,86.79,86.58,86.6,3400.0
2015-12-22 12:05:00,86.51,86.53,86.34,86.34,4692.0,86.51,86.53,86.34,86.34,4692.0
2015-12-22 12:10:00,86.31,86.36,86.27,86.35,2164.0,86.31,86.36,86.27,86.35,2164.0
2015-12-22 12:15:00,86.38,86.57,86.38,86.54,4850.0,86.38,86.57,86.38,86.54,4850.0
2015-12-22 12:20:00,86.55,86.58,86.41,86.47,5320.0,86.55,86.58,86.41,86.47,5320.0
2015-12-22 12:25:00,86.5,86.55,86.44,86.55,4668.0,86.5,86.55,86.44,86.55,4668.0
2015-12-22 12:30:00,86.54,86.55,86.45,86.55,4600.0,86.54,86.55,86.45,86.55,4600.0
2015-12-22 12:35:00,86.58,86.65,86.55,86.56,5640.0,86.58,86.65,86.55,86.56,5640.0
2015-12-22 12:40:00,86.57,86.58,86.47,86.47,4900.0,86.57,86.58,86.47,86.47,4900.0
2015-12-22 12:45:00,86.5,86.58,86.43,86.5,10618.0,86.5,86.58,86.43,86.5,10618.0
2015-12-22 12:50:00,86.5,86.5,86.37,86.45,6140.0,86.5,86.5,86.37,86.45,6140.0
2015-12-22 12:55:00,86.49,86.7,86.46,86.7,4500.0,86.49,86.7,86.46,86.7,4500.0
2015-12-22 13:00:00,86.68,86.68,86.61,86.62,2209.0,86.68,86.68,86.61,86.62,2209.0
2015-12-22 13:05:00,86.62,86.62,86.48,86.48,2300.0,86.62,86.62,86.48,86.48,2300.0
2015-12-22 13:10:00,86.49,86.49,86.12,86.23,54334.0,86.49,86.49,86.12,86.23,54334.0
2015-12-22 13:15:00,86.21,86.28,86.2,86.25,4290.0,86.21,86.28,86.2,86.25,4290.0
2015-12-22 13:20:00,86.27,86.32,86.14,86.16,6240.0,86.27,86.32,86.14,86.16,6240.0
2015-12-22 13:25:00,86.14,86.24,86.14,86.18,3000.0,86.14,86.24,86.14,86.18,3000.0
2015-12-22 13:30:00,86.16,86.22,86.13,86.22,2100.0,86.16,86.22,86.13,86.22,2100.0
2015-12-22 13:35:00,86.21,86.22,86.16,86.22,4450.0,86.21,86.22,86.16,86.22,4450.0
2015-12-22 13:40:00,86.22,86.23,86.08,86.1,7881.0,86.22,86.23,86.08,86.1,7881.0
2015-12-22 13:45:00,86.1,86.21,86.1,86.17,5000.0,86.1,86.21,86.1,86.17,5000.0
2015-12-22 13:50:00,86.22,86.22,86.13,86.2,5795.0,86.22,86.22,86.13,86.2,5795.0
2015-12-22 13:55:00,86.22,86.28,86.2,86.22,4580.0,86.22,86.28,86.2,86.22,4580.0
2015-12-22 14:00:00,86.26,86.26,86.13,86.13,5320.0,86.26,86.26,86.13,86.13,5320.0
2015-12-22 14:05:00,86.16,86.18,86.1,86.11,7503.0,86.16,86.18,86.1,86.11,7503.0
2015-12-22 14:10:00,86.13,86.16,86.07,86.15,9278.0,86.13,86.16,86.07,86.15,9278.0
2015-12-22 14:15:00,86.15,86.27,86.15,86.27,6725.0,86.15,86.27,86.15,86.27,6725.0
2015-12-22 14:20:00,86.27,86.34,86.23,86.26,15322.0,86.27,86.34,86.23,86.26,15322.0
2015-12-22 14:25:00,86.24,86.25,86.21,86.22,2506.0,86.24,86.25,86.21,86.22,2506.0
2015-12-22 14:30:00,86.23,86.47,86.21,86.47,29805.0,86.23,86.47,86.21,86.47,29805.0
2015-12-22 14:35:00,86.5,86.61,86.5,86.57,7200.0,86.5,86.61,86.5,86.57,7200.0
2015-12-22 14:40:00,86.6,86.6,86.49,86.5,11443.0,86.6,86.6,86.49,86.5,11443.0
2015-12-22 14:45:00,86.53,86.54,86.46,86.48,7009.0,86.53,86.54,86.46,86.48,7009.0
2015-12-22 14:50:00,86.49,86.6,86.45,86.51,8850.0,86.49,86.6,86.45,86.51,8850.0
2015-12-22 14:55:00,86.51,86.65,86.51,86.64,6617.0,86.51,86.65,86.51,86.64,6617.0
2015-12-22 15:00:00,86.64,86.69,86.54,86.6,18309.0,86.64,86.69,86.54,86.6,18309.0
2015-12-22 15:05:00,86.62,86.68,86.51,86.61,16564.0,86.62,86.68,86.51,86.61,16564.0
2015-12-22 15:10:00,86.62,86.71,86.5,86.58,16771.0,86.62,86.71,86.5,86.58,16771.0
2015-12-22 15:15:00,86.61,86.61,86.41,86.45,41389.0,86.61,86.61,86.41,86.45,41389.0
2015-12-22 15:20:00,86.44,86.45,86.28,86.28,19375.0,86.44,86.45,86.28,86.28,19375.0
2015-12-22 15:25:00,86.35,86.49,86.31,86.4,12618.0,86.35,86.49,86.31,86.4,12618.0
2015-12-22 15:30:00,86.39,86.5,86.31,86.5,17190.0,86.39,86.5,86.31,86.5,17190.0
2015-12-22 15:35:00,86.48,86.54,86.42,86.5,17892.0,86.48,86.54,86.42,86.5,17892.0
2015-12-22 15:40:00,86.53,86.62,86.44,86.5,28440.0,86.53,86.62,86.44,86.5,28440.0
2015-12-22 15:45:00,86.51,86.51,86.31,86.4,23050.0,86.51,86.51,86.31,86.4,23050.0
2015-12-22 15:50:00,86.4,86.51,86.33,86.47,34810.0,86.4,86.51,86.33,86.47,34810.0
2015-12-22 15:55:00,86.47,86.56,86.37,86.52,51241.0,86.47,86.56,86.37,86.52,51241.0
2015-12-23 09:30:00,86.97,87.27,86.71,86.98,9140.0,86.97,87.27,86.71,86.98,9140.0
2015-12-23 09:35:00,87.13,87.5,86.77,86.77,18985.0,87.13,87.5,86.77,86.77,18985.0
2015-12-23 09:40:00,86.77,86.77,86.52,86.53,8698.0,86.77,86.77,86.52,86.53,8698.0
2015-12-23 09:45:00,86.53,87.28,86.53,87.28,11294.0,86.53,87.28,86.53,87.28,11294.0
2015-12-23 09:50:00,87.29,87.37,87.21,87.33,6700.0,87.29,87.37,87.21,87.33,6700.0
2015-12-23 09:55:00,87.27,87.5,87.25,87.5,12987.0,87.27,87.5,87.25,87.5,12987.0
2015-12-23 10:00:00,87.5,87.63,87.44,87.55,15689.0,87.5,87.63,87.44,87.55,15689.0
2015-12-23 10:05:00,87.56,87.63,87.31,87.39,10183.0,87.56,87.63,87.31,87.39,10183.0
2015-12-23 10:10:00,87.4,87.61,87.25,87.25,10943.0,87.4,87.61,87.25,87.25,10943.0
2015-12-23 10:15:00,87.23,87.37,87.12,87.12,7299.0,87.23,87.37,87.12,87.12,7299.0
2015-12-23 10:20:00,87.15,87.22,86.95,87.05,13681.0,87.15,87.22,86.95,87.05,13681.0
2015-12-23 10:25:00,87.14,87.25,86.92,87.03,4900.0,87.14,87.25,86.92,87.03,4900.0
2015-12-23 10:30:00,87.03,87.17,86.99,87.17,6101.0,87.03,87.17,86.99,87.17,6101.0
2015-12-23 10:35:00,87.2,87.2,86.98,87.0,6480.0,87.2,87.2,86.98,87.0,6480.0
2015-12-23 10:40:00,87.03,87.14,87.0,87.0,3741.0,87.03,87.14,87.0,87.0,3741.0
2015-12-23 10:45:00,87.0,87.01,86.77,86.79,14121.0,87.0,87.01,86.77,86.79,14121.0
2015-12-23 10:50:00,86.77,86.8,86.68,86.76,6917.0,86.77,86.8,86.68,86.76,6917.0
2015-12-23 10:55:00,86.74,86.79,86.71,86.76,5510.0,86.74,86.79,86.71,86.76,5510.0
2015-12-23 11:00:00,86.79,86.83,86.68,86.76,6413.0,86.79,86.83,86.68,86.76,6413.0
2015-12-23 11:05:00,86.82,86.86,86.68,86.76,5000.0,86.82,86.86,86.68,86.76,5000.0
2015-12-23 11:10:00,86.77,86.77,86.59,86.68,2130.0,86.77,86.77,86.59,86.68,2130.0
2015-12-23 11:15:00,86.63,86.63,86.4,86.58,9905.0,86.63,86.63,86.4,86.58,9905.0
2015-12-23 11:20:00,86.61,86.7,86.61,86.66,1849.0,86.61,86.7,86.61,86.66,1849.0
2015-12-23 11:25:00,86.62,86.85,86.62,86.76,4121.0,86.62,86.85,86.62,86.76,4121.0
2015-12-23 11:30:00,86.78,86.78,86.72,86.76,4342.0,86.78,86.78,86.72,86.76,4342.0
2015-12-23 11:35:00,86.75,86.8,86.67,86.7,5279.0,86.75,86.8,86.67,86.7,5279.0
2015-12-23 11:40:00,86.67,86.76,86.67,86.73,3402.0,86.67,86.76,86.67,86.73,3402.0
2015-12-23 11:45:00,86.75,86.75,86.66,86.73,5791.0,86.75,86.75,86.66,86.73,5791.0
2015-12-23 11:50:00,86.71,86.79,86.7,86.79,2000.0,86.71,86.79,86.7,86.79,2000.0
2015-12-23 11:55:00,86.81,86.9,86.81,86.87,4619.0,86.81,86.9,86.81,86.87,4619.0
2015-12-23 12:00:00,86.85,86.94,86.85,86.94,5435.0,86.85,86.94,86.85,86.94,5435.0
2015-12-23 12:05:00,86.96,86.97,86.89,86.9,2501.0,86.96,86.97,86.89,86.9,2501.0
2015-12-23 12:10:00,86.87,86.9,86.76,86.8,4984.0,86.87,86.9,86.76,86.8,4984.0
2015-12-23 12:15:00,86.8,86.87,86.73,86.87,4400.0,86.8,86.87,86.73,86.87,4400.0
2015-12-23 12:20:00,86.87,86.87,86.75,86.78,4332.0,86.87,86.87,86.75,86.78,4332.0
2015-12-23 12:25:00,86.73,86.82,86.73,86.73,4201.0,86.73,86.82,86.73,86.73,4201.0
2015-12-23 12:30:00,86.68,86.82,86.66,86.74,5970.0,86.68,86.82,86.66,86.74,5970.0
2015-12-23 12:35:00,86.75,86.81,86.73,86.75,3600.0,86.75,86.81,86.73,86.75,3600.0
2015-12-23 12:40:00,86.75,86.89,86.75,86.87,4000.0,86.75,86.89,86.75,86.87,4000.0
2015-12-23 12:45:00,86.88,86.9,86.79,86.83,3934.0,86.88,86.9,86.79,86.83,3934.0
2015-12-23 12:50:00,86.77,86.9,86.77,86.77,3701.0,86.77,86.9,86.77,86.77,3701.0
2015-12-23 12:55:00,86.77,86.84,86.77,86.84,2900.0,86.77,86.84,86.77,86.84,2900.0
2015-12-23 13:00:00,86.82,86.84,86.77,86.84,3600.0,86.82,86.84,86.77,86.84,3600.0
2015-12-23 13:05:00,86.81,86.98,86.81,86.95,6500.0,86.81,86.98,86.81,86.95,6500.0
2015-12-23 13:10:00,86.95,87.05,86.89,87.0,7308.0,86.95,87.05,86.89,87.0,7308.0
2015-12-23 13:15:00,86.97,86.98,86.76,86.83,5908.0,86.97,86.98,86.76,86.83,5908.0
2015-12-23 13:20:00,86.82,86.86,86.74,86.77,4651.0,86.82,86.86,86.74,86.77,4651.0
2015-12-23 13:25:00,86.78,86.8,86.69,86.7,4300.0,86.78,86.8,86.69,86.7,4300.0
2015-12-23 13:30:00,86.69,86.81,86.66,86.81,5562.0,86.69,86.81,86.66,86.81,5562.0
2015-12-23 13:35:00,86.8,86.81,86.63,86.67,8323.0,86.8,86.81,86.63,86.67,8323.0
2015-12-23 13:40:00,86.7,86.77,86.69,86.77,5323.0,86.7,86.77,86.69,86.77,5323.0
2015-12-23 13:45:00,86.8,86.89,86.79,86.79,4089.0,86.8,86.89,86.79,86.79,4089.0
2015-12-23 13:50:00,86.76,86.85,86.72,86.76,10057.0,86.76,86.85,86.72,86.76,10057.0
2015-12-23 13:55:00,86.77,86.9,86.74,86.89,19809.0,86.77,86.9,86.74,86.89,19809.0
2015-12-23 14:00:00,86.89,86.9,86.85,86.87,10669.0,86.89,86.9,86.85,86.87,10669.0
2015-12-23 14:05:00,86.89,86.9,86.84,86.86,15167.0,86.89,86.9,86.84,86.86,15167.0
2015-12-23 14:10:00,86.85,86.9,86.85,86.86,13186.0,86.85,86.9,86.85,86.86,13186.0
2015-12-23 14:15:00,86.88,86.9,86.88,86.89,8890.0,86.88,86.9,86.88,86.89,8890.0
2015-12-23 14:20:00,86.89,86.89,86.86,86.86,4948.0,86.89,86.89,86.86,86.86,4948.0
2015-12-23 14:25:00,86.86,86.87,86.78,86.8,6534.0,86.86,86.87,86.78,86.8,6534.0
2015-12-23 14:30:00,86.79,86.98,86.79,86.98,25611.0,86.79,86.98,86.79,86.98,25611.0
2015-12-23 14:35:00,87.0,87.05,86.84,86.88,24709.0,87.0,87.05,86.84,86.88,24709.0
2015-12-23 14:40:00,86.87,86.9,86.84,86.89,7973.0,86.87,86.9,86.84,86.89,7973.0
2015-12-23 14:45:00,86.89,86.9,86.83,86.88,7920.0,86.89,86.9,86.83,86.88,7920.0
2015-12-23 14:50:00,86.88,86.88,86.77,86.81,7555.0,86.88,86.88,86.77,86.81,7555.0
2015-12-23 14:55:00,86.8,86.88,86.77,86.86,6500.0,86.8,86.88,86.77,86.86,6500.0
2015-12-23 15:00:00,86.86,86.9,86.86,86.89,8047.0,86.86,86.9,86.86,86.89,8047.0
2015-12-23 15:05:00,86.9,86.9,86.73,86.74,12465.0,86.9,86.9,86.73,86.74,12465.0
2015-12-23 15:10:00,86.75,86.84,86.74,86.8,8280.0,86.75,86.84,86.74,86.8,8280.0
2015-12-23 15:15:00,86.8,86.89,86.79,86.87,8231.0,86.8,86.89,86.79,86.87,8231.0
2015-12-23 15:20:00,86.87,86.88,86.84,86.86,7793.0,86.87,86.88,86.84,86.86,7793.0
2015-12-23 15:25:00,86.85,86.85,86.73,86.75,7973.0,86.85,86.85,86.73,86.75,7973.0
2015-12-23 15:30:00,86.75,86.89,86.73,86.88,10296.0,86.75,86.89,86.73,86.88,10296.0
2015-12-23 15:35:00,86.89,86.9,86.77,86.81,12296.0,86.89,86.9,86.77,86.81,12296.0
2015-12-23 15:40:00,86.8,86.83,86.79,86.81,20374.0,86.8,86.83,86.79,86.81,20374.0
2015-12-23 15:45:00,86.83,86.9,86.82,86.88,25099.0,86.83,86.9,86.82,86.88,25099.0
2015-12-23 15:50:00,86.89,86.9,86.82,86.83,35341.0,86.89,86.9,86.82,86.83,35341.0
2015-12-23 15:55:00,86.83,86.9,86.83,86.87,61358.0,86.83,86.9,86.83,86.87,61358.0
2015-12-24 09:30:00,86.8,87.13,86.59,86.75,8642.0,86.8,87.13,86.59,86.75,8642.0
2015-12-24 09:35:00,86.76,87.18,86.64,86.99,7807.0,86.76,87.18,86.64,86.99,7807.0
2015-12-24 09:40:00,86.88,86.98,86.88,86.98,200.0,86.88,86.98,86.88,86.98,200.0
2015-12-24 09:45:00,87.0,87.3,86.96,87.3,1100.0,87.0,87.3,86.96,87.3,1100.0
2015-12-24 09:50:00,87.34,87.36,87.06,87.06,13636.0,87.34,87.36,87.06,87.06,13636.0
2015-12-24 09:55:00,87.01,87.15,87.01,87.07,845.0,87.01,87.15,87.01,87.07,845.0
2015-12-24 10:00:00,87.15,87.21,87.09,87.18,6555.0,87.15,87.21,87.09,87.18,6555.0
2015-12-24 10:05:00,87.17,87.17,86.88,86.95,4700.0,87.17,87.17,86.88,86.95,4700.0
2015-12-24 10:10:00,86.94,87.06,86.89,86.93,2000.0,86.94,87.06,86.89,86.93,2000.0
2015-12-24 10:15:00,87.01,87.01,86.88,86.98,1700.0,87.01,87.01,86.88,86.98,1700.0
2015-12-24 10:20:00,86.98,86.98,86.79,86.79,3200.0,86.98,86.98,86.79,86.79,3200.0
2015-12-24 10:25:00,86.82,86.9,86.78,86.9,4901.0,86.82,86.9,86.78,86.9,4901.0
2015-12-24 10:30:00,86.97,86.97,86.83,86.86,2400.0,86.97,86.97,86.83,86.86,2400.0
2015-12-24 10:35:00,86.9,86.97,86.87,86.97,2200.0,86.9,86.97,86.87,86.97,2200.0
2015-12-24 10:40:00,87.03,87.16,86.96,86.96,4638.0,87.03,87.16,86.96,86.96,4638.0
2015-12-24 10:45:00,87.0,87.12,86.99,87.12,1700.0,87.0,87.12,86.99,87.12,1700.0
2015-12-24 10:50:00,87.14,87.22,87.14,87.17,4254.0,87.14,87.22,87.14,87.17,4254.0
2015-12-24 10:55:00,87.21,87.21,87.1,87.1,4080.0,87.21,87.21,87.1,87.1,4080.0
2015-12-24 11:00:00,87.12,87.13,86.77,86.77,9023.0,87.12,87.13,86.77,86.77,9023.0
2015-12-24 11:05:00,86.8,86.85,86.73,86.82,6298.0,86.8,86.85,86.73,86.82,6298.0
2015-12-24 11:10:00,86.83,86.83,86.75,86.75,4300.0,86.83,86.83,86.75,86.75,4300.0
2015-12-24 11:15:00,86.76,86.82,86.75,86.77,2520.0,86.76,86.82,86.75,86.77,2520.0
2015-12-24 11:20:00,86.78,86.91,86.78,86.91,1500.0,86.78,86.91,86.78,86.91,1500.0
2015-12-24 11:25:00,86.86,87.0,86.86,86.96,3364.0,86.86,87.0,86.86,86.96,3364.0
2015-12-24 11:30:00,86.95,86.95,86.77,86.88,3415.0,86.95,86.95,86.77,86.88,3415.0
2015-12-24 11:35:00,86.78,86.85,86.76,86.85,1400.0,86.78,86.85,86.76,86.85,1400.0
2015-12-24 11:40:00,86.83,86.89,86.8,86.89,4230.0,86.83,86.89,86.8,86.89,4230.0
2015-12-24 11:45:00,86.89,86.96,86.89,86.9,2600.0,86.89,86.96,86.89,86.9,2600.0
2015-12-24 11:50:00,86.9,87.0,86.9,86.99,3300.0,86.9,87.0,86.9,86.99,3300.0
2015-12-24 11:55:00,86.98,87.0,86.93,86.99,7199.0,86.98,87.0,86.93,86.99,7199.0
2015-12-24 12:00:00,86.98,86.98,86.9,86.92,2600.0,86.98,86.98,86.9,86.92,2600.0
2015-12-24 12:05:00,86.91,87.09,86.91,86.97,13385.0,86.91,87.09,86.91,86.97,13385.0
2015-12-24 12:10:00,86.94,87.0,86.94,87.0,2629.0,86.94,87.0,86.94,87.0,2629.0
2015-12-24 12:15:00,87.0,87.0,86.95,86.98,10073.0,87.0,87.0,86.95,86.98,10073.0
2015-12-24 12:20:00,86.99,87.16,86.98,87.16,3923.0,86.99,87.16,86.98,87.16,3923.0
2015-12-24 12:25:00,87.12,87.16,87.0,87.04,6552.0,87.12,87.16,87.0,87.04,6552.0
2015-12-24 12:30:00,87.06,87.16,87.06,87.16,3954.0,87.06,87.16,87.06,87.16,3954.0
2015-12-24 12:35:00,87.15,87.23,87.13,87.14,4383.0,87.15,87.23,87.13,87.14,4383.0
2015-12-24 12:40:00,87.17,87.19,87.12,87.19,5126.0,87.17,87.19,87.12,87.19,5126.0
2015-12-24 12:45:00,87.2,87.23,87.11,87.16,6339.0,87.2,87.23,87.11,87.16,6339.0
2015-12-24 12:50:00,87.15,87.15,87.04,87.04,5232.0,87.15,87.15,87.04,87.04,5232.0
2015-12-24 12:55:00,87.04,87.05,86.93,86.93,9960.0,87.04,87.05,86.93,86.93,9960.0
2015-12-28 09:30:00,86.64,86.9,86.64,86.81,12191.0,86.64,86.9,86.64,86.81,12191.0
2015-12-28 09:35:00,86.67,87.03,86.44,87.0,10757.0,86.67,87.03,86.44,87.0,10757.0
2015-12-28 09:40:00,87.01,87.26,86.92,87.24,2849.0,87.01,87.26,86.92,87.24,2849.0
2015-12-28 09:45:00,87.05,87.05,86.93,87.05,1000.0,87.05,87.05,86.93,87.05,1000.0
2015-12-28 09:50:00,86.98,87.11,86.88,86.9,7550.0,86.98,87.11,86.88,86.9,7550.0
2015-12-28 09:55:00,86.9,86.93,86.83,86.88,2600.0,86.9,86.93,86.83,86.88,2600.0
2015-12-28 10:00:00,86.86,86.86,86.51,86.56,3200.0,86.86,86.86,86.51,86.56,3200.0
2015-12-28 10:05:00,86.5,86.56,86.42,86.47,5128.0,86.5,86.56,86.42,86.47,5128.0
2015-12-28 10:10:00,86.47,86.52,86.29,86.36,5300.0,86.47,86.52,86.29,86.36,5300.0
2015-12-28 10:15:00,86.38,86.58,86.35,86.48,3500.0,86.38,86.58,86.35,86.48,3500.0
2015-12-28 10:20:00,86.46,86.56,86.45,86.55,1687.0,86.46,86.56,86.45,86.55,1687.0
2015-12-28 10:25:00,86.57,86.6,86.53,86.6,1715.0,86.57,86.6,86.53,86.6,1715.0
2015-12-28 10:30:00,86.57,86.58,86.37,86.49,8600.0,86.57,86.58,86.37,86.49,8600.0
2015-12-28 10:35:00,86.47,86.61,86.47,86.61,1435.0,86.47,86.61,86.47,86.61,1435.0
2015-12-28 10:40:00,86.63,86.74,86.63,86.74,3791.0,86.63,86.74,86.63,86.74,3791.0
2015-12-28 10:45:00,86.7,86.71,86.61,86.7,2498.0,86.7,86.71,86.61,86.7,2498.0
2015-12-28 10:50:00,86.67,86.67,86.61,86.62,1820.0,86.67,86.67,86.61,86.62,1820.0
2015-12-28 10:55:00,86.61,86.63,86.51,86.58,2800.0,86.61,86.63,86.51,86.58,2800.0
2015-12-28 11:00:00,86.56,86.7,86.55,86.67,2690.0,86.56,86.7,86.55,86.67,2690.0
2015-12-28 11:05:00,86.68,86.73,86.58,86.71,2670.0,86.68,86.73,86.58,86.71,2670.0
2015-12-28 11:10:00,86.74,86.74,86.7,86.74,2500.0,86.74,86.74,86.7,86.74,2500.0
2015-12-28 11:15:00,86.78,86.88,86.76,86.83,2600.0,86.78,86.88,86.76,86.83,2600.0
2015-12-28 11:20:00,86.85,86.94,86.85,86.91,1998.0,86.85,86.94,86.85,86.91,1998.0
2015-12-28 11:25:00,86.91,86.94,86.86,86.9,5600.0,86.91,86.94,86.86,86.9,5600.0
2015-12-28 11:30:00,86.9,86.9,86.82,86.84,3050.0,86.9,86.9,86.82,86.84,3050.0
2015-12-28 11:35:00,86.83,86.94,86.82,86.93,2800.0,86.83,86.94,86.82,86.93,2800.0
2015-12-28 11:40:00,86.94,86.96,86.9,86.96,2850.0,86.94,86.96,86.9,86.96,2850.0
2015-12-28 11:45:00,86.96,86.96,86.84,86.84,3386.0,86.96,86.96,86.84,86.84,3386.0
2015-12-28 11:50:00,86.87,86.96,86.87,86.96,1000.0,86.87,86.96,86.87,86.96,1000.0
2015-12-28 11:55:00,87.0,87.0,86.88,86.92,3300.0,87.0,87.0,86.88,86.92,3300.0
2015-12-28 12:00:00,86.9,86.99,86.83,86.96,7466.0,86.9,86.99,86.83,86.96,7466.0
2015-12-28 12:05:00,86.96,86.98,86.88,86.88,1600.0,86.96,86.98,86.88,86.88,1600.0
2015-12-28 12:10:00,86.86,86.86,86.76,86.76,1900.0,86.86,86.86,86.76,86.76,1900.0
2015-12-28 12:15:00,86.77,86.85,86.77,86.85,2594.0,86.77,86.85,86.77,86.85,2594.0
2015-12-28 12:20:00,86.84,86.84,86.75,86.79,1900.0,86.84,86.84,86.75,86.79,1900.0
2015-12-28 12:25:00,86.79,86.79,86.7,86.78,3280.0,86.79,86.79,86.7,86.78,3280.0
2015-12-28 12:30:00,86.85,86.85,86.76,86.76,600.0,86.85,86.85,86.76,86.76,600.0
2015-12-28 12:35:00,86.73,86.74,86.72,86.74,500.0,86.73,86.74,86.72,86.74,500.0
2015-12-28 12:40:00,86.76,86.8,86.71,86.77,1900.0,86.76,86.8,86.71,86.77,1900.0
2015-12-28 12:45:00,86.75,86.75,86.71,86.75,2150.0,86.75,86.75,86.71,86.75,2150.0
2015-12-28 12:50:00,86.73,86.82,86.73,86.82,939.0,86.73,86.82,86.73,86.82,939.0
2015-12-28 12:55:00,86.77,86.77,86.68,86.69,1802.0,86.77,86.77,86.68,86.69,1802.0
2015-12-28 13:00:00,86.67,86.7,86.66,86.69,1100.0,86.67,86.7,86.66,86.69,1100.0
2015-12-28 13:05:00,86.7,86.73,86.67,86.73,600.0,86.7,86.73,86.67,86.73,600.0
2015-12-28 13:10:00,86.7,86.94,86.7,86.92,5593.0,86.7,86.94,86.7,86.92,5593.0
2015-12-28 13:15:00,86.92,87.0,86.89,86.98,3225.0,86.92,87.0,86.89,86.98,3225.0
2015-12-28 13:20:00,86.99,87.0,86.89,86.9,1600.0,86.99,87.0,86.89,86.9,1600.0
2015-12-28 13:25:00,86.92,86.95,86.91,86.94,1325.0,86.92,86.95,86.91,86.94,1325.0
2015-12-28 13:30:00,86.95,87.01,86.93,86.94,9450.0,86.95,87.01,86.93,86.94,9450.0
2015-12-28 13:35:00,86.95,86.95,86.76,86.8,18429.0,86.95,86.95,86.76,86.8,18429.0
2015-12-28 13:40:00,86.86,86.87,86.65,86.75,8720.0,86.86,86.87,86.65,86.75,8720.0
2015-12-28 13:45:00,86.81,86.89,86.79,86.86,500.0,86.81,86.89,86.79,86.86,500.0
2015-12-28 13:50:00,86.88,86.91,86.76,86.76,4489.0,86.88,86.91,86.76,86.76,4489.0
2015-12-28 13:55:00,86.74,86.78,86.61,86.63,1233.0,86.74,86.78,86.61,86.63,1233.0
2015-12-28 14:00:00,86.6,86.69,86.6,86.67,1150.0,86.6,86.69,86.6,86.67,1150.0
2015-12-28 14:05:00,86.7,86.75,86.65,86.65,2751.0,86.7,86.75,86.65,86.65,2751.0
2015-12-28 14:10:00,86.65,86.71,86.62,86.69,4287.0,86.65,86.71,86.62,86.69,4287.0
2015-12-28 14:15:00,86.69,86.78,86.66,86.78,1998.0,86.69,86.78,86.66,86.78,1998.0
2015-12-28 14:20:00,86.75,86.77,86.73,86.73,800.0,86.75,86.77,86.73,86.73,800.0
2015-12-28 14:25:00,86.78,86.8,86.76,86.76,3600.0,86.78,86.8,86.76,86.76,3600.0
2015-12-28 14:30:00,86.74,86.79,86.74,86.75,2796.0,86.74,86.79,86.74,86.75,2796.0
2015-12-28 14:35:00,86.74,86.74,86.68,86.73,1789.0,86.74,86.74,86.68,86.73,1789.0
2015-12-28 14:40:00,86.71,86.83,86.7,86.78,12121.0,86.71,86.83,86.7,86.78,12121.0
2015-12-28 14:45:00,86.8,86.83,86.75,86.82,6697.0,86.8,86.83,86.75,86.82,6697.0
2015-12-28 14:50:00,86.84,86.92,86.84,86.91,2400.0,86.84,86.92,86.84,86.91,2400.0
2015-12-28 14:55:00,86.92,86.92,86.82,86.82,3618.0,86.92,86.92,86.82,86.82,3618.0
2015-12-28 15:00:00,86.84,86.85,86.81,86.82,7074.0,86.84,86.85,86.81,86.82,7074.0
2015-12-28 15:05:00,86.82,86.86,86.81,86.84,6400.0,86.82,86.86,86.81,86.84,6400.0
2015-12-28 15:10:00,86.85,86.86,86.76,86.79,5198.0,86.85,86.86,86.76,86.79,5198.0
2015-12-28 15:15:00,86.76,86.79,86.76,86.78,835.0,86.76,86.79,86.76,86.78,835.0
2015-12-28 15:20:00,86.77,86.9,86.77,86.9,3000.0,86.77,86.9,86.77,86.9,3000.0
2015-12-28 15:25:00,86.89,86.93,86.81,86.81,10519.0,86.89,86.93,86.81,86.81,10519.0
2015-12-28 15:30:00,86.8,86.89,86.79,86.89,9053.0,86.8,86.89,86.79,86.89,9053.0
2015-12-28 15:35:00,86.88,86.88,86.78,86.81,11183.0,86.88,86.88,86.78,86.81,11183.0
2015-12-28 15:40:00,86.82,86.9,86.81,86.86,10293.0,86.82,86.9,86.81,86.86,10293.0
2015-12-28 15:45:00,86.85,86.89,86.82,86.86,10832.0,86.85,86.89,86.82,86.86,10832.0
2015-12-28 15:50:00,86.85,86.88,86.75,86.81,51178.0,86.85,86.88,86.75,86.81,51178.0
2015-12-28 15:55:00,86.81,86.93,86.8,86.93,25519.0,86.81,86.93,86.8,86.93,25519.0
2015-12-29 09:30:00,87.47,88.0,87.36,88.0,8616.0,87.47,88.0,87.36,88.0,8616.0
2015-12-29 09:35:00,88.03,88.11,87.89,88.05,5849.0,88.03,88.11,87.89,88.05,5849.0
2015-12-29 09:40:00,88.1,88.11,87.85,87.92,6700.0,88.1,88.11,87.85,87.92,6700.0
2015-12-29 09:45:00,87.91,88.05,87.91,87.96,4670.0,87.91,88.05,87.91,87.96,4670.0
2015-12-29 09:50:00,87.94,88.0,87.83,87.93,3740.0,87.94,88.0,87.83,87.93,3740.0
2015-12-29 09:55:00,87.98,88.01,87.83,88.01,4600.0,87.98,88.01,87.83,88.01,4600.0
2015-12-29 10:00:00,88.03,88.11,87.92,88.03,9397.0,88.03,88.11,87.92,88.03,9397.0
2015-12-29 10:05:00,88.08,88.11,88.0,88.06,15148.0,88.08,88.11,88.0,88.06,15148.0
2015-12-29 10:10:00,88.07,88.08,87.88,87.97,8804.0,88.07,88.08,87.88,87.97,8804.0
2015-12-29 10:15:00,87.97,88.01,87.91,88.0,15150.0,87.97,88.01,87.91,88.0,15150.0
2015-12-29 10:20:00,87.98,88.0,87.93,87.98,9000.0,87.98,88.0,87.93,87.98,9000.0
2015-12-29 10:25:00,87.97,88.04,87.95,88.04,21377.0,87.97,88.04,87.95,88.04,21377.0
2015-12-29 10:30:00,88.04,88.13,88.0,88.01,14800.0,88.04,88.13,88.0,88.01,14800.0
2015-12-29 10:35:00,87.96,88.02,87.92,87.97,4965.0,87.96,88.02,87.92,87.97,4965.0
2015-12-29 10:40:00,87.94,88.04,87.94,88.0,4946.0,87.94,88.04,87.94,88.0,4946.0
2015-12-29 10:45:00,88.0,88.0,87.95,87.97,2200.0,88.0,88.0,87.95,87.97,2200.0
2015-12-29 10:50:00,87.94,88.04,87.92,88.0,10010.0,87.94,88.04,87.92,88.0,10010.0
2015-12-29 10:55:00,88.0,88.08,87.96,87.96,4514.0,88.0,88.08,87.96,87.96,4514.0
2015-12-29 11:00:00,87.95,88.04,87.95,87.99,10399.0,87.95,88.04,87.95,87.99,10399.0
2015-12-29 11:05:00,88.0,88.03,87.98,88.02,3300.0,88.0,88.03,87.98,88.02,3300.0
2015-12-29 11:10:00,87.98,88.02,87.93,88.0,10672.0,87.98,88.02,87.93,88.0,10672.0
2015-12-29 11:15:00,87.98,88.03,87.94,87.95,20528.0,87.98,88.03,87.94,87.95,20528.0
2015-12-29 11:20:00,87.96,88.0,87.94,87.99,11156.0,87.96,88.0,87.94,87.99,11156.0
2015-12-29 11:25:00,87.95,88.01,87.95,87.99,17483.0,87.95,88.01,87.95,87.99,17483.0
2015-12-29 11:30:00,87.98,88.02,87.93,87.99,19012.0,87.98,88.02,87.93,87.99,19012.0
2015-12-29 11:35:00,87.99,87.99,87.92,87.95,11286.0,87.99,87.99,87.92,87.95,11286.0
2015-12-29 11:40:00,87.95,87.96,87.9,87.92,11610.0,87.95,87.96,87.9,87.92,11610.0
2015-12-29 11:45:00,87.92,87.92,87.81,87.82,8876.0,87.92,87.92,87.81,87.82,8876.0
2015-12-29 11:50:00,87.8,87.82,87.6,87.65,16029.0,87.8,87.82,87.6,87.65,16029.0
2015-12-29 11:55:00,87.62,87.72,87.6,87.66,16273.0,87.62,87.72,87.6,87.66,16273.0
2015-12-29 12:00:00,87.62,87.64,87.36,87.45,44291.0,87.62,87.64,87.36,87.45,44291.0
2015-12-29 12:05:00,87.48,87.61,87.38,87.51,31658.0,87.48,87.61,87.38,87.51,31658.0
2015-12-29 12:10:00,87.56,87.6,87.45,87.6,4724.0,87.56,87.6,87.45,87.6,4724.0
2015-12-29 12:15:00,87.64,87.82,87.64,87.79,16260.0,87.64,87.82,87.64,87.79,16260.0
2015-12-29 12:20:00,87.78,87.87,87.78,87.84,2625.0,87.78,87.87,87.78,87.84,2625.0
2015-12-29 12:25:00,87.83,87.83,87.54,87.54,9566.0,87.83,87.83,87.54,87.54,9566.0
2015-12-29 12:30:00,87.54,87.68,87.54,87.63,5193.0,87.54,87.68,87.54,87.63,5193.0
2015-12-29 12:35:00,87.62,87.67,87.6,87.67,3344.0,87.62,87.67,87.6,87.67,3344.0
2015-12-29 12:40:00,87.63,87.67,87.59,87.67,4000.0,87.63,87.67,87.59,87.67,4000.0
2015-12-29 12:45:00,87.65,87.66,87.54,87.56,6320.0,87.65,87.66,87.54,87.56,6320.0
2015-12-29 12:50:00,87.53,87.66,87.53,87.66,8260.0,87.53,87.66,87.53,87.66,8260.0
2015-12-29 12:55:00,87.63,87.74,87.61,87.73,7007.0,87.63,87.74,87.61,87.73,7007.0
2015-12-29 13:00:00,87.73,87.73,87.66,87.66,3600.0,87.73,87.73,87.66,87.66,3600.0
2015-12-29 13:05:00,87.68,87.68,87.61,87.67,12400.0,87.68,87.68,87.61,87.67,12400.0
2015-12-29 13:10:00,87.68,87.75,87.6,87.6,4615.0,87.68,87.75,87.6,87.6,4615.0
2015-12-29 13:15:00,87.64,87.8,87.63,87.8,4900.0,87.64,87.8,87.63,87.8,4900.0
2015-12-29 13:20:00,87.78,87.78,87.65,87.65,2800.0,87.78,87.78,87.65,87.65,2800.0
2015-12-29 13:25:00,87.67,87.75,87.66,87.75,4600.0,87.67,87.75,87.66,87.75,4600.0
2015-12-29 13:30:00,87.77,87.79,87.68,87.68,4198.0,87.77,87.79,87.68,87.68,4198.0
2015-12-29 13:35:00,87.68,87.73,87.68,87.71,7419.0,87.68,87.73,87.68,87.71,7419.0
2015-12-29 13:40:00,87.71,87.92,87.71,87.92,10316.0,87.71,87.92,87.71,87.92,10316.0
2015-12-29 13:45:00,87.9,87.91,87.85,87.87,5755.0,87.9,87.91,87.85,87.87,5755.0
2015-12-29 13:50:00,87.87,88.0,87.86,88.0,16704.0,87.87,88.0,87.86,88.0,16704.0
2015-12-29 13:55:00,88.0,88.14,87.99,88.14,6700.0,88.0,88.14,87.99,88.14,6700.0
2015-12-29 14:00:00,88.14,88.15,88.03,88.12,9797.0,88.14,88.15,88.03,88.12,9797.0
2015-12-29 14:05:00,88.12,88.17,88.09,88.16,10135.0,88.12,88.17,88.09,88.16,10135.0
2015-12-29 14:10:00,88.15,88.18,88.08,88.18,10203.0,88.15,88.18,88.08,88.18,10203.0
2015-12-29 14:15:00,88.13,88.13,88.04,88.06,8599.0,88.13,88.13,88.04,88.06,8599.0
2015-12-29 14:20:00,88.05,88.09,88.01,88.09,8417.0,88.05,88.09,88.01,88.09,8417.0
2015-12-29 14:25:00,88.07,88.15,88.01,88.12,8516.0,88.07,88.15,88.01,88.12,8516.0
2015-12-29 14:30:00,88.12,88.24,88.12,88.16,13012.0,88.12,88.24,88.12,88.16,13012.0
2015-12-29 14:35:00,88.17,88.22,88.14,88.22,6710.0,88.17,88.22,88.14,88.22,6710.0
2015-12-29 14:40:00,88.2,88.23,88.17,88.19,6840.0,88.2,88.23,88.17,88.19,6840.0
2015-12-29 14:45:00,88.2,88.24,88.14,88.16,13313.0,88.2,88.24,88.14,88.16,13313.0
2015-12-29 14:50:00,88.16,88.19,88.06,88.09,8420.0,88.16,88.19,88.06,88.09,8420.0
2015-12-29 14:55:00,88.06,88.19,88.06,88.17,2639.0,88.06,88.19,88.06,88.17,2639.0
2015-12-29 15:00:00,88.17,88.53,88.17,88.53,48543.0,88.17,88.53,88.17,88.53,48543.0
2015-12-29 15:05:00,88.49,88.54,88.48,88.51,19200.0,88.49,88.54,88.48,88.51,19200.0
2015-12-29 15:10:00,88.51,88.54,88.41,88.48,21292.0,88.51,88.54,88.41,88.48,21292.0
2015-12-29 15:15:00,88.48,88.56,88.45,88.45,15183.0,88.48,88.56,88.45,88.45,15183.0
2015-12-29 15:20:00,88.47,88.53,88.47,88.49,14501.0,88.47,88.53,88.47,88.49,14501.0
2015-12-29 15:25:00,88.49,88.49,88.34,88.35,13968.0,88.49,88.49,88.34,88.35,13968.0
2015-12-29 15:30:00,88.37,88.37,88.16,88.17,16091.0,88.37,88.37,88.16,88.17,16091.0
2015-12-29 15:35:00,88.18,88.2,88.08,88.09,14126.0,88.18,88.2,88.08,88.09,14126.0
2015-12-29 15:40:00,88.09,88.28,88.0,88.28,17969.0,88.09,88.28,88.0,88.28,17969.0
2015-12-29 15:45:00,88.28,88.37,88.23,88.29,37674.0,88.28,88.37,88.23,88.29,37674.0
2015-12-29 15:50:00,88.3,88.34,88.16,88.2,33159.0,88.3,88.34,88.16,88.2,33159.0
2015-12-29 15:55:00,88.19,88.22,88.07,88.13,70134.0,88.19,88.22,88.07,88.13,70134.0
2015-12-30 09:30:00,88.2,88.34,87.93,88.02,12452.0,88.2,88.34,87.93,88.02,12452.0
2015-12-30 09:35:00,87.98,88.36,87.95,88.12,7961.0,87.98,88.36,87.95,88.12,7961.0
2015-12-30 09:40:00,88.04,88.22,87.99,88.0,6267.0,88.04,88.22,87.99,88.0,6267.0
2015-12-30 09:45:00,88.0,88.06,87.61,87.61,3200.0,88.0,88.06,87.61,87.61,3200.0
2015-12-30 09:50:00,87.58,87.72,87.35,87.46,8114.0,87.58,87.72,87.35,87.46,8114.0
2015-12-30 09:55:00,87.42,87.45,87.13,87.23,18520.0,87.42,87.45,87.13,87.23,18520.0
2015-12-30 10:00:00,87.23,87.78,87.2,87.78,10250.0,87.23,87.78,87.2,87.78,10250.0
2015-12-30 10:05:00,87.75,87.86,87.7,87.7,9165.0,87.75,87.86,87.7,87.7,9165.0
2015-12-30 10:10:00,87.77,87.87,87.67,87.75,16500.0,87.77,87.87,87.67,87.75,16500.0
2015-12-30 10:15:00,87.76,87.77,87.65,87.7,8017.0,87.76,87.77,87.65,87.7,8017.0
2015-12-30 10:20:00,87.66,87.78,87.54,87.71,2594.0,87.66,87.78,87.54,87.71,2594.0
2015-12-30 10:25:00,87.68,87.74,87.62,87.65,3400.0,87.68,87.74,87.62,87.65,3400.0
2015-12-30 10:30:00,87.71,87.76,87.63,87.72,6386.0,87.71,87.76,87.63,87.72,6386.0
2015-12-30 10:35:00,87.71,87.9,87.68,87.86,4176.0,87.71,87.9,87.68,87.86,4176.0
2015-12-30 10:40:00,87.85,87.91,87.85,87.89,3700.0,87.85,87.91,87.85,87.89,3700.0
2015-12-30 10:45:00,87.9,88.02,87.9,87.92,4730.0,87.9,88.02,87.9,87.92,4730.0
2015-12-30 10:50:00,87.92,87.96,87.8,87.89,5201.0,87.92,87.96,87.8,87.89,5201.0
2015-12-30 10:55:00,87.9,87.9,87.69,87.7,4979.0,87.9,87.9,87.69,87.7,4979.0
2015-12-30 11:00:00,87.71,87.78,87.59,87.63,4875.0,87.71,87.78,87.59,87.63,4875.0
2015-12-30 11:05:00,87.63,87.72,87.61,87.62,4007.0,87.63,87.72,87.61,87.62,4007.0
2015-12-30 11:10:00,87.61,87.66,87.52,87.59,6040.0,87.61,87.66,87.52,87.59,6040.0
2015-12-30 11:15:00,87.59,87.59,87.42,87.42,4071.0,87.59,87.59,87.42,87.42,4071.0
2015-12-30 11:20:00,87.39,87.52,87.26,87.26,6576.0,87.39,87.52,87.26,87.26,6576.0
2015-12-30 11:25:00,87.3,87.39,87.22,87.39,10300.0,87.3,87.39,87.22,87.39,10300.0
2015-12-30 11:30:00,87.38,87.46,87.34,87.44,2404.0,87.38,87.46,87.34,87.44,2404.0
2015-12-30 11:35:00,87.47,87.48,87.39,87.45,2100.0,87.47,87.48,87.39,87.45,2100.0
2015-12-30 11:40:00,87.43,87.52,87.41,87.44,6062.0,87.43,87.52,87.41,87.44,6062.0
2015-12-30 11:45:00,87.43,87.5,87.41,87.48,2359.0,87.43,87.5,87.41,87.48,2359.0
2015-12-30 11:50:00,87.5,87.58,87.5,87.57,1800.0,87.5,87.58,87.5,87.57,1800.0
2015-12-30 11:55:00,87.58,87.62,87.55,87.55,2387.0,87.58,87.62,87.55,87.55,2387.0
2015-12-30 12:00:00,87.53,87.6,87.51,87.55,3500.0,87.53,87.6,87.51,87.55,3500.0
2015-12-30 12:05:00,87.5,87.56,87.49,87.56,2632.0,87.5,87.56,87.49,87.56,2632.0
2015-12-30 12:10:00,87.67,87.71,87.62,87.68,1442.0,87.67,87.71,87.62,87.68,1442.0
2015-12-30 12:15:00,87.67,87.7,87.65,87.67,1100.0,87.67,87.7,87.65,87.67,1100.0
2015-12-30 12:20:00,87.67,87.71,87.62,87.7,2720.0,87.67,87.71,87.62,87.7,2720.0
2015-12-30 12:25:00,87.68,87.76,87.67,87.69,1400.0,87.68,87.76,87.67,87.69,1400.0
2015-12-30 12:30:00,87.67,87.83,87.66,87.81,2300.0,87.67,87.83,87.66,87.81,2300.0
2015-12-30 12:35:00,87.78,87.82,87.74,87.79,2300.0,87.78,87.82,87.74,87.79,2300.0
2015-12-30 12:40:00,87.8,87.8,87.7,87.8,4900.0,87.8,87.8,87.7,87.8,4900.0
2015-12-30 12:45:00,87.82,87.82,87.79,87.8,1600.0,87.82,87.82,87.79,87.8,1600.0
2015-12-30 12:50:00,87.8,87.8,87.67,87.68,4950.0,87.8,87.8,87.67,87.68,4950.0
2015-12-30 12:55:00,87.67,87.84,87.67,87.84,12340.0,87.67,87.84,87.67,87.84,12340.0
2015-12-30 13:00:00,87.85,87.91,87.81,87.84,3400.0,87.85,87.91,87.81,87.84,3400.0
2015-12-30 13:05:00,87.84,87.88,87.7,87.7,2700.0,87.84,87.88,87.7,87.7,2700.0
2015-12-30 13:10:00,87.72,87.8,87.68,87.8,2600.0,87.72,87.8,87.68,87.8,2600.0
2015-12-30 13:15:00,87.76,87.82,87.71,87.82,4075.0,87.76,87.82,87.71,87.82,4075.0
2015-12-30 13:20:00,87.82,87.85,87.7,87.7,2700.0,87.82,87.85,87.7,87.7,2700.0
2015-12-30 13:25:00,87.68,87.73,87.65,87.73,3977.0,87.68,87.73,87.65,87.73,3977.0
2015-12-30 13:30:00,87.76,87.8,87.72,87.8,3513.0,87.76,87.8,87.72,87.8,3513.0
2015-12-30 13:35:00,87.76,87.77,87.72,87.77,2110.0,87.76,87.77,87.72,87.77,2110.0
2015-12-30 13:40:00,87.75,87.89,87.75,87.8,15988.0,87.75,87.89,87.75,87.8,15988.0
2015-12-30 13:45:00,87.82,87.86,87.75,87.78,14050.0,87.82,87.86,87.75,87.78,14050.0
2015-12-30 13:50:00,87.83,87.86,87.72,87.73,4901.0,87.83,87.86,87.72,87.73,4901.0
2015-12-30 13:55:00,87.73,87.85,87.73,87.84,1400.0,87.73,87.85,87.73,87.84,1400.0
2015-12-30 14:00:00,87.8,87.84,87.75,87.83,2601.0,87.8,87.84,87.75,87.83,2601.0
2015-12-30 14:05:00,87.83,87.88,87.81,87.82,2736.0,87.83,87.88,87.81,87.82,2736.0
2015-12-30 14:10:00,87.86,87.93,87.77,87.88,3200.0,87.86,87.93,87.77,87.88,3200.0
2015-12-30 14:15:00,87.91,87.97,87.86,87.93,12262.0,87.91,87.97,87.86,87.93,12262.0
2015-12-30 14:20:00,87.92,88.11,87.91,87.95,31859.0,87.92,88.11,87.91,87.95,31859.0
2015-12-30 14:25:00,87.94,87.97,87.79,87.84,15772.0,87.94,87.97,87.79,87.84,15772.0
2015-12-30 14:30:00,87.82,87.84,87.67,87.71,9963.0,87.82,87.84,87.67,87.71,9963.0
2015-12-30 14:35:00,87.67,87.76,87.67,87.76,2100.0,87.67,87.76,87.67,87.76,2100.0
2015-12-30 14:40:00,87.75,87.76,87.7,87.73,4900.0,87.75,87.76,87.7,87.73,4900.0
2015-12-30 14:45:00,87.71,87.71,87.67,87.7,3341.0,87.71,87.71,87.67,87.7,3341.0
2015-12-30 14:50:00,87.68,87.71,87.64,87.71,6800.0,87.68,87.71,87.64,87.71,6800.0
2015-12-30 14:55:00,87.67,87.69,87.64,87.64,4686.0,87.67,87.69,87.64,87.64,4686.0
2015-12-30 15:00:00,87.66,87.78,87.64,87.78,6332.0,87.66,87.78,87.64,87.78,6332.0
2015-12-30 15:05:00,87.77,87.86,87.75,87.83,5404.0,87.77,87.86,87.75,87.83,5404.0
2015-12-30 15:10:00,87.82,87.83,87.69,87.72,9950.0,87.82,87.83,87.69,87.72,9950.0
2015-12-30 15:15:00,87.76,87.82,87.76,87.81,7920.0,87.76,87.82,87.76,87.81,7920.0
2015-12-30 15:20:00,87.8,87.81,87.72,87.76,16722.0,87.8,87.81,87.72,87.76,16722.0
2015-12-30 15:25:00,87.76,87.76,87.71,87.73,8966.0,87.76,87.76,87.71,87.73,8966.0
2015-12-30 15:30:00,87.71,87.71,87.44,87.47,11778.0,87.71,87.71,87.44,87.47,11778.0
2015-12-30 15:35:00,87.45,87.46,87.27,87.37,24834.0,87.45,87.46,87.27,87.37,24834.0
2015-12-30 15:40:00,87.37,87.52,87.35,87.5,15850.0,87.37,87.52,87.35,87.5,15850.0
2015-12-30 15:45:00,87.49,87.51,87.45,87.5,11938.0,87.49,87.51,87.45,87.5,11938.0
2015-12-30 15:50:00,87.52,87.54,87.42,87.45,17345.0,87.52,87.54,87.42,87.45,17345.0
2015-12-30 15:55:00,87.45,87.51,87.34,87.38,30999.0,87.45,87.51,87.34,87.38,30999.0
2015-12-31 09:30:00,87.38,87.38,86.62,86.94,9449.0,87.38,87.38,86.62,86.94,9449.0
2015-12-31 09:35:00,86.84,86.84,86.62,86.65,7314.0,86.84,86.84,86.62,86.65,7314.0
2015-12-31 09:40:00,86.61,86.78,86.26,86.35,14233.0,86.61,86.78,86.26,86.35,14233.0
2015-12-31 09:45:00,86.37,86.5,86.32,86.5,3600.0,86.37,86.5,86.32,86.5,3600.0
2015-12-31 09:50:00,86.48,86.62,86.38,86.55,6216.0,86.48,86.62,86.38,86.55,6216.0
2015-12-31 09:55:00,86.6,86.78,86.57,86.59,4000.0,86.6,86.78,86.57,86.59,4000.0
2015-12-31 10:00:00,86.61,86.75,86.6,86.75,3500.0,86.61,86.75,86.6,86.75,3500.0
2015-12-31 10:05:00,86.75,86.76,86.59,86.64,4525.0,86.75,86.76,86.59,86.64,4525.0
2015-12-31 10:10:00,86.72,86.74,86.68,86.68,1600.0,86.72,86.74,86.68,86.68,1600.0
2015-12-31 10:15:00,86.64,86.65,86.56,86.57,2400.0,86.64,86.65,86.56,86.57,2400.0
2015-12-31 10:20:00,86.58,86.58,86.51,86.52,1662.0,86.58,86.58,86.51,86.52,1662.0
2015-12-31 10:25:00,86.61,86.61,86.27,86.27,5185.0,86.61,86.61,86.27,86.27,5185.0
2015-12-31 10:30:00,86.29,86.36,86.12,86.15,5140.0,86.29,86.36,86.12,86.15,5140.0
2015-12-31 10:35:00,86.23,86.25,86.04,86.04,5300.0,86.23,86.25,86.04,86.04,5300.0
2015-12-31 10:40:00,86.04,86.11,85.99,86.02,9111.0,86.04,86.11,85.99,86.02,9111.0
2015-12-31 10:45:00,86.05,86.28,86.04,86.25,7400.0,86.05,86.28,86.04,86.25,7400.0
2015-12-31 10:50:00,86.25,86.31,86.21,86.31,4240.0,86.25,86.31,86.21,86.31,4240.0
2015-12-31 10:55:00,86.38,86.45,86.35,86.44,4100.0,86.38,86.45,86.35,86.44,4100.0
2015-12-31 11:00:00,86.43,86.55,86.43,86.52,3400.0,86.43,86.55,86.43,86.52,3400.0
2015-12-31 11:05:00,86.52,86.62,86.52,86.62,1400.0,86.52,86.62,86.52,86.62,1400.0
2015-12-31 11:10:00,86.63,86.76,86.57,86.76,7540.0,86.63,86.76,86.57,86.76,7540.0
2015-12-31 11:15:00,86.8,86.8,86.7,86.76,3400.0,86.8,86.8,86.7,86.76,3400.0
2015-12-31 11:20:00,86.74,86.74,86.55,86.55,4400.0,86.74,86.74,86.55,86.55,4400.0
2015-12-31 11:25:00,86.57,86.62,86.54,86.62,3200.0,86.57,86.62,86.54,86.62,3200.0
2015-12-31 11:30:00,86.64,86.65,86.56,86.65,1600.0,86.64,86.65,86.56,86.65,1600.0
2015-12-31 11:35:00,86.76,86.91,86.75,86.91,2900.0,86.76,86.91,86.75,86.91,2900.0
2015-12-31 11:40:00,86.91,87.08,86.91,87.07,3900.0,86.91,87.08,86.91,87.07,3900.0
2015-12-31 11:45:00,87.04,87.23,87.04,87.12,7200.0,87.04,87.23,87.04,87.12,7200.0
2015-12-31 11:50:00,87.15,87.15,86.95,86.97,3700.0,87.15,87.15,86.95,86.97,3700.0
2015-12-31 11:55:00,86.98,87.24,86.98,87.24,7528.0,86.98,87.24,86.98,87.24,7528.0
2015-12-31 12:00:00,87.24,87.31,87.15,87.25,7803.0,87.24,87.31,87.15,87.25,7803.0
2015-12-31 12:05:00,87.27,87.43,87.22,87.42,3225.0,87.27,87.43,87.22,87.42,3225.0
2015-12-31 12:10:00,87.45,87.58,87.45,87.58,6503.0,87.45,87.58,87.45,87.58,6503.0
2015-12-31 12:15:00,87.58,87.61,87.5,87.52,5400.0,87.58,87.61,87.5,87.52,5400.0
2015-12-31 12:20:00,87.5,87.59,87.45,87.55,6825.0,87.5,87.59,87.45,87.55,6825.0
2015-12-31 12:25:00,87.55,87.55,87.36,87.44,3145.0,87.55,87.55,87.36,87.44,3145.0
2015-12-31 12:30:00,87.45,87.45,87.34,87.45,1700.0,87.45,87.45,87.34,87.45,1700.0
2015-12-31 12:35:00,87.47,87.5,87.44,87.46,1900.0,87.47,87.5,87.44,87.46,1900.0
2015-12-31 12:40:00,87.48,87.55,87.47,87.55,4000.0,87.48,87.55,87.47,87.55,4000.0
2015-12-31 12:45:00,87.54,87.6,87.47,87.47,3500.0,87.54,87.6,87.47,87.47,3500.0
2015-12-31 12:50:00,87.43,87.43,87.33,87.37,3592.0,87.43,87.43,87.33,87.37,3592.0
2015-12-31 12:55:00,87.38,87.4,87.23,87.28,6500.0,87.38,87.4,87.23,87.28,6500.0
2015-12-31 13:00:00,87.3,87.32,87.11,87.11,4150.0,87.3,87.32,87.11,87.11,4150.0
2015-12-31 13:05:00,87.09,87.09,86.95,86.95,3350.0,87.09,87.09,86.95,86.95,3350.0
2015-12-31 13:10:00,86.9,87.12,86.9,87.12,1100.0,86.9,87.12,86.9,87.12,1100.0
2015-12-31 13:15:00,87.09,87.16,87.03,87.06,3400.0,87.09,87.16,87.03,87.06,3400.0
2015-12-31 13:20:00,87.11,87.21,87.08,87.21,2600.0,87.11,87.21,87.08,87.21,2600.0
2015-12-31 13:25:00,87.23,87.23,87.11,87.13,2500.0,87.23,87.23,87.11,87.13,2500.0
2015-12-31 13:30:00,87.1,87.1,87.04,87.04,1600.0,87.1,87.1,87.04,87.04,1600.0
2015-12-31 13:35:00,87.04,87.16,87.03,87.07,13212.0,87.04,87.16,87.03,87.07,13212.0
2015-12-31 13:40:00,87.1,87.28,87.1,87.27,6300.0,87.1,87.28,87.1,87.27,6300.0
2015-12-31 13:45:00,87.28,87.33,87.21,87.33,8951.0,87.28,87.33,87.21,87.33,8951.0
2015-12-31 13:50:00,87.36,87.44,87.36,87.44,1200.0,87.36,87.44,87.36,87.44,1200.0
2015-12-31 13:55:00,87.41,87.45,87.36,87.4,4085.0,87.41,87.45,87.36,87.4,4085.0
2015-12-31 14:00:00,87.42,87.43,87.38,87.38,2979.0,87.42,87.43,87.38,87.38,2979.0
2015-12-31 14:05:00,87.38,87.43,87.33,87.34,3900.0,87.38,87.43,87.33,87.34,3900.0
2015-12-31 14:10:00,87.35,87.45,87.35,87.43,1622.0,87.35,87.45,87.35,87.43,1622.0
2015-12-31 14:15:00,87.43,87.46,87.4,87.41,3531.0,87.43,87.46,87.4,87.41,3531.0
2015-12-31 14:20:00,87.4,87.4,87.19,87.24,9799.0,87.4,87.4,87.19,87.24,9799.0
2015-12-31 14:25:00,87.2,87.33,87.16,87.33,4400.0,87.2,87.33,87.16,87.33,4400.0
2015-12-31 14:30:00,87.28,87.33,87.19,87.23,10365.0,87.28,87.33,87.19,87.23,10365.0
2015-12-31 14:35:00,87.27,87.28,87.19,87.25,2480.0,87.27,87.28,87.19,87.25,2480.0
2015-12-31 14:40:00,87.29,87.42,87.28,87.38,2300.0,87.29,87.42,87.28,87.38,2300.0
2015-12-31 14:45:00,87.38,87.44,87.36,87.4,2800.0,87.38,87.44,87.36,87.4,2800.0
2015-12-31 14:50:00,87.4,87.44,87.36,87.38,4524.0,87.4,87.44,87.36,87.38,4524.0
2015-12-31 14:55:00,87.41,87.42,87.36,87.37,3533.0,87.41,87.42,87.36,87.37,3533.0
2015-12-31 15:00:00,87.35,87.36,87.28,87.32,3936.0,87.35,87.36,87.28,87.32,3936.0
2015-12-31 15:05:00,87.29,87.34,87.2,87.2,3300.0,87.29,87.34,87.2,87.2,3300.0
2015-12-31 15:10:00,87.18,87.18,87.07,87.1,3736.0,87.18,87.18,87.07,87.1,3736.0
2015-12-31 15:15:00,87.11,87.21,87.11,87.16,5457.0,87.11,87.21,87.11,87.16,5457.0
2015-12-31 15:20:00,87.16,87.21,87.11,87.13,11153.0,87.16,87.21,87.11,87.13,11153.0
2015-12-31 15:25:00,87.13,87.13,87.02,87.04,6839.0,87.13,87.13,87.02,87.04,6839.0
2015-12-31 15:30:00,87.03,87.04,86.92,87.02,7612.0,87.03,87.04,86.92,87.02,7612.0
2015-12-31 15:35:00,87.03,87.11,87.02,87.06,8976.0,87.03,87.11,87.02,87.06,8976.0
2015-12-31 15:40:00,87.08,87.08,86.89,86.93,12550.0,87.08,87.08,86.89,86.93,12550.0
2015-12-31 15:45:00,86.93,86.98,86.81,86.81,20382.0,86.93,86.98,86.81,86.81,20382.0
2015-12-31 15:50:00,86.82,86.86,86.78,86.81,15726.0,86.82,86.86,86.78,86.81,15726.0
2015-12-31 15:55:00,86.83,86.84,86.55,86.56,61907.0,86.83,86.84,86.55,86.56,61907.0
2016-01-04 09:30:00,84.98,85.67,84.98,85.07,15327.0,84.98,85.67,84.98,85.07,15327.0
2016-01-04 09:35:00,85.06,85.06,84.42,84.54,21109.0,85.06,85.06,84.42,84.54,21109.0
2016-01-04 09:40:00,84.49,84.49,83.75,83.77,20012.0,84.49,84.49,83.75,83.77,20012.0
2016-01-04 09:45:00,83.84,84.13,83.63,84.11,13518.0,83.84,84.13,83.63,84.11,13518.0
2016-01-04 09:50:00,84.1,84.4,84.01,84.3,10624.0,84.1,84.4,84.01,84.3,10624.0
2016-01-04 09:55:00,84.32,84.5,84.28,84.38,8249.0,84.32,84.5,84.28,84.38,8249.0
2016-01-04 10:00:00,84.36,84.36,84.01,84.19,7880.0,84.36,84.36,84.01,84.19,7880.0
2016-01-04 10:05:00,84.11,84.21,83.99,83.99,9388.0,84.11,84.21,83.99,83.99,9388.0
2016-01-04 10:10:00,84.05,84.21,83.98,84.11,17680.0,84.05,84.21,83.98,84.11,17680.0
2016-01-04 10:15:00,84.11,84.13,83.99,84.06,9419.0,84.11,84.13,83.99,84.06,9419.0
2016-01-04 10:20:00,84.05,84.09,83.97,84.04,23356.0,84.05,84.09,83.97,84.04,23356.0
2016-01-04 10:25:00,84.09,84.09,83.98,84.09,31333.0,84.09,84.09,83.98,84.09,31333.0
2016-01-04 10:30:00,84.05,84.1,83.81,83.9,12974.0,84.05,84.1,83.81,83.9,12974.0
2016-01-04 10:35:00,83.87,83.91,83.76,83.89,22789.0,83.87,83.91,83.76,83.89,22789.0
2016-01-04 10:40:00,83.86,84.16,83.82,84.11,15377.0,83.86,84.16,83.82,84.11,15377.0
2016-01-04 10:45:00,84.1,84.14,83.98,84.01,21502.0,84.1,84.14,83.98,84.01,21502.0
2016-01-04 10:50:00,84.03,84.03,83.77,83.8,8251.0,84.03,84.03,83.77,83.8,8251.0
2016-01-04 10:55:00,83.81,83.83,83.63,83.69,13720.0,83.81,83.83,83.63,83.69,13720.0
2016-01-04 11:00:00,83.69,83.69,83.29,83.3,10265.0,83.69,83.69,83.29,83.3,10265.0
2016-01-04 11:05:00,83.3,83.38,83.23,83.25,7890.0,83.3,83.38,83.23,83.25,7890.0
2016-01-04 11:10:00,83.28,83.66,83.23,83.55,10025.0,83.28,83.66,83.23,83.55,10025.0
2016-01-04 11:15:00,83.55,83.57,83.36,83.5,9499.0,83.55,83.57,83.36,83.5,9499.0
2016-01-04 11:20:00,83.5,83.65,83.37,83.62,9310.0,83.5,83.65,83.37,83.62,9310.0
2016-01-04 11:25:00,83.62,83.73,83.51,83.72,7204.0,83.62,83.73,83.51,83.72,7204.0
2016-01-04 11:30:00,83.7,83.91,83.66,83.86,7396.0,83.7,83.91,83.66,83.86,7396.0
2016-01-04 11:35:00,83.81,83.99,83.7,83.95,11946.0,83.81,83.99,83.7,83.95,11946.0
2016-01-04 11:40:00,83.92,84.14,83.92,84.13,7896.0,83.92,84.14,83.92,84.13,7896.0
2016-01-04 11:45:00,84.13,84.13,83.98,84.05,7012.0,84.13,84.13,83.98,84.05,7012.0
2016-01-04 11:50:00,84.03,84.11,84.0,84.05,5445.0,84.03,84.11,84.0,84.05,5445.0
2016-01-04 11:55:00,84.03,84.07,83.92,84.01,6420.0,84.03,84.07,83.92,84.01,6420.0
2016-01-04 12:00:00,83.98,83.98,83.71,83.79,8603.0,83.98,83.98,83.71,83.79,8603.0
2016-01-04 12:05:00,83.82,84.06,83.82,83.95,5461.0,83.82,84.06,83.82,83.95,5461.0
2016-01-04 12:10:00,83.91,83.94,83.74,83.75,5107.0,83.91,83.94,83.74,83.75,5107.0
2016-01-04 12:15:00,83.79,83.96,83.77,83.94,12709.0,83.79,83.96,83.77,83.94,12709.0
2016-01-04 12:20:00,83.91,83.94,83.79,83.79,9061.0,83.91,83.94,83.79,83.79,9061.0
2016-01-04 12:25:00,83.79,84.01,83.79,83.9,4051.0,83.79,84.01,83.79,83.9,4051.0
2016-01-04 12:30:00,83.88,83.88,83.74,83.81,5466.0,83.88,83.88,83.74,83.81,5466.0
2016-01-04 12:35:00,83.77,84.11,83.73,84.02,7340.0,83.77,84.11,83.73,84.02,7340.0
2016-01-04 12:40:00,84.0,84.04,83.88,83.99,5200.0,84.0,84.04,83.88,83.99,5200.0
2016-01-04 12:45:00,83.99,84.02,83.9,83.92,4740.0,83.99,84.02,83.9,83.92,4740.0
2016-01-04 12:50:00,83.92,84.13,83.92,84.08,7006.0,83.92,84.13,83.92,84.08,7006.0
2016-01-04 12:55:00,84.1,84.1,83.97,84.04,8246.0,84.1,84.1,83.97,84.04,8246.0
2016-01-04 13:00:00,84.05,84.18,83.98,84.18,7100.0,84.05,84.18,83.98,84.18,7100.0
2016-01-04 13:05:00,84.18,84.2,84.09,84.19,10134.0,84.18,84.2,84.09,84.19,10134.0
2016-01-04 13:10:00,84.15,84.19,83.97,83.97,8878.0,84.15,84.19,83.97,83.97,8878.0
2016-01-04 13:15:00,84.0,84.13,83.95,84.04,7382.0,84.0,84.13,83.95,84.04,7382.0
2016-01-04 13:20:00,84.0,84.12,83.9,83.95,4068.0,84.0,84.12,83.9,83.95,4068.0
2016-01-04 13:25:00,83.95,84.03,83.9,84.03,7807.0,83.95,84.03,83.9,84.03,7807.0
2016-01-04 13:30:00,84.03,84.06,83.97,84.01,5710.0,84.03,84.06,83.97,84.01,5710.0
2016-01-04 13:35:00,84.06,84.15,84.05,84.15,3900.0,84.06,84.15,84.05,84.15,3900.0
2016-01-04 13:40:00,84.19,84.19,84.09,84.1,5400.0,84.19,84.19,84.09,84.1,5400.0
2016-01-04 13:45:00,84.1,84.16,84.0,84.07,6994.0,84.1,84.16,84.0,84.07,6994.0
2016-01-04 13:50:00,84.02,84.07,83.96,83.96,5986.0,84.02,84.07,83.96,83.96,5986.0
2016-01-04 13:55:00,83.97,83.97,83.87,83.91,5150.0,83.97,83.97,83.87,83.91,5150.0
2016-01-04 14:00:00,83.88,83.88,83.81,83.81,3924.0,83.88,83.88,83.81,83.81,3924.0
2016-01-04 14:05:00,83.8,83.87,83.73,83.86,5800.0,83.8,83.87,83.73,83.86,5800.0
2016-01-04 14:10:00,83.84,83.85,83.73,83.73,8799.0,83.84,83.85,83.73,83.73,8799.0
2016-01-04 14:15:00,83.74,83.74,83.67,83.7,6979.0,83.74,83.74,83.67,83.7,6979.0
2016-01-04 14:20:00,83.72,83.87,83.72,83.8,7351.0,83.72,83.87,83.72,83.8,7351.0
2016-01-04 14:25:00,83.79,83.79,83.65,83.65,13810.0,83.79,83.79,83.65,83.65,13810.0
2016-01-04 14:30:00,83.66,83.71,83.6,83.6,9749.0,83.66,83.71,83.6,83.6,9749.0
2016-01-04 14:35:00,83.61,83.62,83.5,83.55,13595.0,83.61,83.62,83.5,83.55,13595.0
2016-01-04 14:40:00,83.57,83.7,83.57,83.7,12618.0,83.57,83.7,83.57,83.7,12618.0
2016-01-04 14:45:00,83.69,83.8,83.62,83.79,9205.0,83.69,83.8,83.62,83.79,9205.0
2016-01-04 14:50:00,83.81,83.88,83.73,83.75,8326.0,83.81,83.88,83.73,83.75,8326.0
2016-01-04 14:55:00,83.72,83.85,83.69,83.83,5652.0,83.72,83.85,83.69,83.83,5652.0
2016-01-04 15:00:00,83.81,83.82,83.59,83.61,8725.0,83.81,83.82,83.59,83.61,8725.0
2016-01-04 15:05:00,83.59,83.59,83.43,83.43,9781.0,83.59,83.59,83.43,83.43,9781.0
2016-01-04 15:10:00,83.45,83.45,83.25,83.3,16020.0,83.45,83.45,83.25,83.3,16020.0
2016-01-04 15:15:00,83.34,83.35,83.25,83.33,7747.0,83.34,83.35,83.25,83.33,7747.0
2016-01-04 15:20:00,83.32,83.37,83.19,83.25,14465.0,83.32,83.37,83.19,83.25,14465.0
2016-01-04 15:25:00,83.23,83.26,83.17,83.22,15463.0,83.23,83.26,83.17,83.22,15463.0
2016-01-04 15:30:00,83.23,83.57,83.22,83.54,25720.0,83.23,83.57,83.22,83.54,25720.0
2016-01-04 15:35:00,83.57,83.61,83.46,83.51,21901.0,83.57,83.61,83.46,83.51,21901.0
2016-01-04 15:40:00,83.52,83.61,83.47,83.61,23387.0,83.52,83.61,83.47,83.61,23387.0
2016-01-04 15:45:00,83.58,83.97,83.53,83.97,42333.0,83.58,83.97,83.53,83.97,42333.0
2016-01-04 15:50:00,83.97,83.97,83.75,83.87,42179.0,83.97,83.97,83.75,83.87,42179.0
2016-01-04 15:55:00,83.88,84.11,83.86,84.08,78631.0,83.88,84.11,83.86,84.08,78631.0
2016-01-05 09:30:00,84.51,85.55,84.51,85.35,40506.0,84.51,85.55,84.51,85.35,40506.0
2016-01-05 09:35:00,85.41,85.41,84.69,84.7,39481.0,85.41,85.41,84.69,84.7,39481.0
2016-01-05 09:40:00,84.58,84.63,84.29,84.48,2800.0,84.58,84.63,84.29,84.48,2800.0
2016-01-05 09:45:00,84.56,84.62,84.41,84.6,5390.0,84.56,84.62,84.41,84.6,5390.0
2016-01-05 09:50:00,84.6,84.61,84.21,84.36,8750.0,84.6,84.61,84.21,84.36,8750.0
2016-01-05 09:55:00,84.39,84.43,84.06,84.06,16000.0,84.39,84.43,84.06,84.06,16000.0
2016-01-05 10:00:00,84.06,84.13,83.87,84.06,8165.0,84.06,84.13,83.87,84.06,8165.0
2016-01-05 10:05:00,84.09,84.33,84.05,84.22,5600.0,84.09,84.33,84.05,84.22,5600.0
2016-01-05 10:10:00,84.23,84.49,84.23,84.49,3344.0,84.23,84.49,84.23,84.49,3344.0
2016-01-05 10:15:00,84.48,84.54,84.36,84.43,5967.0,84.48,84.54,84.36,84.43,5967.0
2016-01-05 10:20:00,84.34,84.36,84.15,84.16,4590.0,84.34,84.36,84.15,84.16,4590.0
2016-01-05 10:25:00,84.13,84.24,84.0,84.06,8029.0,84.13,84.24,84.0,84.06,8029.0
2016-01-05 10:30:00,84.06,84.18,83.97,84.18,4300.0,84.06,84.18,83.97,84.18,4300.0
2016-01-05 10:35:00,84.19,84.46,84.12,84.46,4300.0,84.19,84.46,84.12,84.46,4300.0
2016-01-05 10:40:00,84.46,84.58,84.45,84.45,5425.0,84.46,84.58,84.45,84.45,5425.0
2016-01-05 10:45:00,84.45,84.5,84.36,84.5,4951.0,84.45,84.5,84.36,84.5,4951.0
2016-01-05 10:50:00,84.49,84.53,84.38,84.43,6400.0,84.49,84.53,84.38,84.43,6400.0
2016-01-05 10:55:00,84.47,84.49,84.38,84.43,4100.0,84.47,84.49,84.38,84.43,4100.0
2016-01-05 11:00:00,84.43,84.52,84.37,84.39,4127.0,84.43,84.52,84.37,84.39,4127.0
2016-01-05 11:05:00,84.37,84.46,84.37,84.46,3900.0,84.37,84.46,84.37,84.46,3900.0
2016-01-05 11:10:00,84.46,84.48,84.31,84.35,8898.0,84.46,84.48,84.31,84.35,8898.0
2016-01-05 11:15:00,84.32,84.36,84.23,84.29,7800.0,84.32,84.36,84.23,84.29,7800.0
2016-01-05 11:20:00,84.28,84.39,84.18,84.3,8317.0,84.28,84.39,84.18,84.3,8317.0
2016-01-05 11:25:00,84.32,84.56,84.32,84.44,5300.0,84.32,84.56,84.32,84.44,5300.0
2016-01-05 11:30:00,84.44,84.47,84.39,84.42,39402.0,84.44,84.47,84.39,84.42,39402.0
2016-01-05 11:35:00,84.44,84.48,84.31,84.33,10354.0,84.44,84.48,84.31,84.33,10354.0
2016-01-05 11:40:00,84.33,84.46,84.33,84.41,3800.0,84.33,84.46,84.33,84.41,3800.0
2016-01-05 11:45:00,84.33,84.43,84.29,84.43,8250.0,84.33,84.43,84.29,84.43,8250.0
2016-01-05 11:50:00,84.44,84.46,84.35,84.38,6300.0,84.44,84.46,84.35,84.38,6300.0
2016-01-05 11:55:00,84.38,84.39,84.23,84.3,6475.0,84.38,84.39,84.23,84.3,6475.0
2016-01-05 12:00:00,84.27,84.27,84.14,84.18,10603.0,84.27,84.27,84.14,84.18,10603.0
2016-01-05 12:05:00,84.2,84.28,84.08,84.2,30477.0,84.2,84.28,84.08,84.2,30477.0
2016-01-05 12:10:00,84.19,84.35,84.19,84.33,8856.0,84.19,84.35,84.19,84.33,8856.0
2016-01-05 12:15:00,84.35,84.35,84.09,84.13,5600.0,84.35,84.35,84.09,84.13,5600.0
2016-01-05 12:20:00,84.09,84.23,84.07,84.14,51381.0,84.09,84.23,84.07,84.14,51381.0
2016-01-05 12:25:00,84.08,84.21,84.06,84.18,44044.0,84.08,84.21,84.06,84.18,44044.0
2016-01-05 12:30:00,84.17,84.17,84.04,84.08,11638.0,84.17,84.17,84.04,84.08,11638.0
2016-01-05 12:35:00,84.06,84.14,84.0,84.06,57313.0,84.06,84.14,84.0,84.06,57313.0
2016-01-05 12:40:00,84.06,84.06,83.87,83.92,6500.0,84.06,84.06,83.87,83.92,6500.0
2016-01-05 12:45:00,83.93,83.96,83.81,83.84,3112.0,83.93,83.96,83.81,83.84,3112.0
2016-01-05 12:50:00,83.81,83.81,83.7,83.7,61837.0,83.81,83.81,83.7,83.7,61837.0
2016-01-05 12:55:00,83.72,83.77,83.7,83.76,6909.0,83.72,83.77,83.7,83.76,6909.0
2016-01-05 13:00:00,83.78,83.86,83.73,83.86,6800.0,83.78,83.86,83.73,83.86,6800.0
2016-01-05 13:05:00,83.87,83.97,83.87,83.89,3933.0,83.87,83.97,83.87,83.89,3933.0
2016-01-05 13:10:00,83.9,84.02,83.9,83.94,3856.0,83.9,84.02,83.9,83.94,3856.0
2016-01-05 13:15:00,83.96,84.0,83.89,83.9,4307.0,83.96,84.0,83.89,83.9,4307.0
2016-01-05 13:20:00,83.87,83.87,83.69,83.72,2961.0,83.87,83.87,83.69,83.72,2961.0
2016-01-05 13:25:00,83.73,83.75,83.68,83.73,3600.0,83.73,83.75,83.68,83.73,3600.0
2016-01-05 13:30:00,83.72,83.73,83.61,83.62,5284.0,83.72,83.73,83.61,83.62,5284.0
2016-01-05 13:35:00,83.58,83.59,83.47,83.52,10434.0,83.58,83.59,83.47,83.52,10434.0
2016-01-05 13:40:00,83.5,83.63,83.5,83.61,18449.0,83.5,83.63,83.5,83.61,18449.0
2016-01-05 13:45:00,83.6,83.7,83.59,83.68,14436.0,83.6,83.7,83.59,83.68,14436.0
2016-01-05 13:50:00,83.7,84.07,83.7,84.0,5440.0,83.7,84.07,83.7,84.0,5440.0
2016-01-05 13:55:00,84.08,84.18,84.05,84.18,1166.0,84.08,84.18,84.05,84.18,1166.0
2016-01-05 14:00:00,84.19,84.3,84.12,84.21,8901.0,84.19,84.3,84.12,84.21,8901.0
2016-01-05 14:05:00,84.2,84.28,84.17,84.24,3900.0,84.2,84.28,84.17,84.24,3900.0
2016-01-05 14:10:00,84.26,84.35,84.22,84.26,3900.0,84.26,84.35,84.22,84.26,3900.0
2016-01-05 14:15:00,84.28,84.39,84.26,84.35,4650.0,84.28,84.39,84.26,84.35,4650.0
2016-01-05 14:20:00,84.38,84.51,84.38,84.49,4700.0,84.38,84.51,84.38,84.49,4700.0
2016-01-05 14:25:00,84.45,84.48,84.31,84.33,8365.0,84.45,84.48,84.31,84.33,8365.0
2016-01-05 14:30:00,84.32,84.45,84.32,84.39,4260.0,84.32,84.45,84.32,84.39,4260.0
2016-01-05 14:35:00,84.38,84.38,84.23,84.29,7026.0,84.38,84.38,84.23,84.29,7026.0
2016-01-05 14:40:00,84.29,84.29,84.15,84.17,6600.0,84.29,84.29,84.15,84.17,6600.0
2016-01-05 14:45:00,84.18,84.25,84.18,84.23,2980.0,84.18,84.25,84.18,84.23,2980.0
2016-01-05 14:50:00,84.24,84.27,84.2,84.2,1800.0,84.24,84.27,84.2,84.2,1800.0
2016-01-05 14:55:00,84.21,84.27,84.16,84.16,5000.0,84.21,84.27,84.16,84.16,5000.0
2016-01-05 15:00:00,84.22,84.22,84.09,84.12,4296.0,84.22,84.22,84.09,84.12,4296.0
2016-01-05 15:05:00,84.11,84.11,83.82,83.89,5993.0,84.11,84.11,83.82,83.89,5993.0
2016-01-05 15:10:00,83.91,84.18,83.91,84.16,7083.0,83.91,84.18,83.91,84.16,7083.0
2016-01-05 15:15:00,84.15,84.19,84.11,84.13,8662.0,84.15,84.19,84.11,84.13,8662.0
2016-01-05 15:20:00,84.19,84.19,83.93,84.02,9350.0,84.19,84.19,83.93,84.02,9350.0
2016-01-05 15:25:00,84.0,84.25,83.99,84.21,5401.0,84.0,84.25,83.99,84.21,5401.0
2016-01-05 15:30:00,84.21,84.32,84.13,84.28,8495.0,84.21,84.32,84.13,84.28,8495.0
2016-01-05 15:35:00,84.3,84.36,84.26,84.31,9700.0,84.3,84.36,84.26,84.31,9700.0
2016-01-05 15:40:00,84.32,84.45,84.29,84.32,9203.0,84.32,84.45,84.29,84.32,9203.0
2016-01-05 15:45:00,84.29,84.31,84.1,84.13,16842.0,84.29,84.31,84.1,84.13,16842.0
2016-01-05 15:50:00,84.15,84.27,84.12,84.12,12739.0,84.15,84.27,84.12,84.12,12739.0
2016-01-05 15:55:00,84.13,84.23,83.98,84.02,49498.0,84.13,84.23,83.98,84.02,49498.0
2016-01-06 09:30:00,82.88,83.04,82.8,82.92,17888.0,82.88,83.04,82.8,82.92,17888.0
2016-01-06 09:35:00,82.7,83.06,82.7,83.01,5470.0,82.7,83.06,82.7,83.01,5470.0
2016-01-06 09:40:00,83.01,83.01,82.57,82.76,9750.0,83.01,83.01,82.57,82.76,9750.0
2016-01-06 09:45:00,82.84,82.96,82.75,82.9,4718.0,82.84,82.96,82.75,82.9,4718.0
2016-01-06 09:50:00,82.98,83.04,82.79,82.87,5337.0,82.98,83.04,82.79,82.87,5337.0
2016-01-06 09:55:00,82.88,83.0,82.73,82.79,6000.0,82.88,83.0,82.73,82.79,6000.0
2016-01-06 10:00:00,82.75,83.02,82.75,82.84,19250.0,82.75,83.02,82.75,82.84,19250.0
2016-01-06 10:05:00,82.84,82.93,82.62,82.75,13136.0,82.84,82.93,82.62,82.75,13136.0
2016-01-06 10:10:00,82.73,82.75,82.53,82.61,7238.0,82.73,82.75,82.53,82.61,7238.0
2016-01-06 10:15:00,82.57,82.71,82.53,82.61,9600.0,82.57,82.71,82.53,82.61,9600.0
2016-01-06 10:20:00,82.67,82.8,82.64,82.77,15790.0,82.67,82.8,82.64,82.77,15790.0
2016-01-06 10:25:00,82.79,83.07,82.79,83.06,11400.0,82.79,83.07,82.79,83.06,11400.0
2016-01-06 10:30:00,83.06,83.06,82.72,82.83,13831.0,83.06,83.06,82.72,82.83,13831.0
2016-01-06 10:35:00,82.81,82.87,82.61,82.85,7200.0,82.81,82.87,82.61,82.85,7200.0
2016-01-06 10:40:00,82.86,83.0,82.82,82.94,14540.0,82.86,83.0,82.82,82.94,14540.0
2016-01-06 10:45:00,82.91,82.92,82.76,82.79,14100.0,82.91,82.92,82.76,82.79,14100.0
2016-01-06 10:50:00,82.8,82.8,82.65,82.68,3863.0,82.8,82.8,82.65,82.68,3863.0
2016-01-06 10:55:00,82.73,82.95,82.72,82.9,7750.0,82.73,82.95,82.72,82.9,7750.0
2016-01-06 11:00:00,82.88,83.0,82.83,82.99,6800.0,82.88,83.0,82.83,82.99,6800.0
2016-01-06 11:05:00,82.95,82.95,82.56,82.56,5750.0,82.95,82.95,82.56,82.56,5750.0
2016-01-06 11:10:00,82.55,82.6,82.42,82.46,8306.0,82.55,82.6,82.42,82.46,8306.0
2016-01-06 11:15:00,82.44,82.46,82.32,82.32,13401.0,82.44,82.46,82.32,82.32,13401.0
2016-01-06 11:20:00,82.31,82.46,82.31,82.32,14754.0,82.31,82.46,82.31,82.32,14754.0
2016-01-06 11:25:00,82.33,82.49,82.25,82.41,11850.0,82.33,82.49,82.25,82.41,11850.0
2016-01-06 11:30:00,82.42,82.43,82.26,82.42,12556.0,82.42,82.43,82.26,82.42,12556.0
2016-01-06 11:35:00,82.38,82.46,82.32,82.45,9300.0,82.38,82.46,82.32,82.45,9300.0
2016-01-06 11:40:00,82.44,82.55,82.33,82.54,30162.0,82.44,82.55,82.33,82.54,30162.0
2016-01-06 11:45:00,82.56,82.67,82.51,82.53,9658.0,82.56,82.67,82.51,82.53,9658.0
2016-01-06 11:50:00,82.55,82.55,82.38,82.45,7000.0,82.55,82.55,82.38,82.45,7000.0
2016-01-06 11:55:00,82.45,82.49,82.27,82.35,15195.0,82.45,82.49,82.27,82.35,15195.0
2016-01-06 12:00:00,82.33,82.38,82.25,82.34,6450.0,82.33,82.38,82.25,82.34,6450.0
2016-01-06 12:05:00,82.4,82.4,82.28,82.3,4300.0,82.4,82.4,82.28,82.3,4300.0
2016-01-06 12:10:00,82.29,82.36,82.2,82.26,5213.0,82.29,82.36,82.2,82.26,5213.0
2016-01-06 12:15:00,82.23,82.3,82.15,82.17,4189.0,82.23,82.3,82.15,82.17,4189.0
2016-01-06 12:20:00,82.2,82.23,82.15,82.2,5654.0,82.2,82.23,82.15,82.2,5654.0
2016-01-06 12:25:00,82.2,82.2,82.04,82.15,11612.0,82.2,82.2,82.04,82.15,11612.0
2016-01-06 12:30:00,82.14,82.14,81.73,81.82,38771.0,82.14,82.14,81.73,81.82,38771.0
2016-01-06 12:35:00,81.82,81.96,81.76,81.88,10178.0,81.82,81.96,81.76,81.88,10178.0
2016-01-06 12:40:00,81.89,81.92,81.7,81.7,11251.0,81.89,81.92,81.7,81.7,11251.0
2016-01-06 12:45:00,81.73,82.01,81.68,82.01,13400.0,81.73,82.01,81.68,82.01,13400.0
2016-01-06 12:50:00,82.01,82.04,81.85,81.87,22010.0,82.01,82.04,81.85,81.87,22010.0
2016-01-06 12:55:00,81.85,81.89,81.75,81.89,5605.0,81.85,81.89,81.75,81.89,5605.0
2016-01-06 13:00:00,81.86,81.97,81.8,81.97,5201.0,81.86,81.97,81.8,81.97,5201.0
2016-01-06 13:05:00,81.93,81.95,81.78,81.8,5421.0,81.93,81.95,81.78,81.8,5421.0
2016-01-06 13:10:00,81.78,81.78,81.61,81.65,6153.0,81.78,81.78,81.61,81.65,6153.0
2016-01-06 13:15:00,81.63,81.67,81.54,81.66,6080.0,81.63,81.67,81.54,81.66,6080.0
2016-01-06 13:20:00,81.67,81.71,81.59,81.62,5851.0,81.67,81.71,81.59,81.62,5851.0
2016-01-06 13:25:00,81.59,81.62,81.51,81.54,8207.0,81.59,81.62,81.51,81.54,8207.0
2016-01-06 13:30:00,81.56,81.67,81.49,81.62,9519.0,81.56,81.67,81.49,81.62,9519.0
2016-01-06 13:35:00,81.62,81.8,81.62,81.72,3540.0,81.62,81.8,81.62,81.72,3540.0
2016-01-06 13:40:00,81.72,81.72,81.53,81.54,4780.0,81.72,81.72,81.53,81.54,4780.0
2016-01-06 13:45:00,81.51,81.61,81.41,81.48,10657.0,81.51,81.61,81.41,81.48,10657.0
2016-01-06 13:50:00,81.46,81.65,81.43,81.55,10813.0,81.46,81.65,81.43,81.55,10813.0
2016-01-06 13:55:00,81.53,81.61,81.48,81.48,4804.0,81.53,81.61,81.48,81.48,4804.0
2016-01-06 14:00:00,81.49,81.69,81.46,81.5,10026.0,81.49,81.69,81.46,81.5,10026.0
2016-01-06 14:05:00,81.54,81.56,81.35,81.5,11504.0,81.54,81.56,81.35,81.5,11504.0
2016-01-06 14:10:00,81.55,81.55,81.32,81.38,10799.0,81.55,81.55,81.32,81.38,10799.0
2016-01-06 14:15:00,81.38,81.5,81.38,81.47,9620.0,81.38,81.5,81.38,81.47,9620.0
2016-01-06 14:20:00,81.48,81.53,81.39,81.43,50698.0,81.48,81.53,81.39,81.43,50698.0
2016-01-06 14:25:00,81.43,81.49,81.29,81.3,22674.0,81.43,81.49,81.29,81.3,22674.0
2016-01-06 14:30:00,81.3,81.43,81.24,81.43,8072.0,81.3,81.43,81.24,81.43,8072.0
2016-01-06 14:35:00,81.43,81.51,81.38,81.46,8345.0,81.43,81.51,81.38,81.46,8345.0
2016-01-06 14:40:00,81.48,81.48,81.07,81.07,12404.0,81.48,81.48,81.07,81.07,12404.0
2016-01-06 14:45:00,81.05,81.05,80.88,80.88,12670.0,81.05,81.05,80.88,80.88,12670.0
2016-01-06 14:50:00,80.85,81.0,80.79,81.0,10000.0,80.85,81.0,80.79,81.0,10000.0
2016-01-06 14:55:00,80.99,80.99,80.7,80.79,22866.0,80.99,80.99,80.7,80.79,22866.0
2016-01-06 15:00:00,80.79,80.9,80.73,80.82,23673.0,80.79,80.9,80.73,80.82,23673.0
2016-01-06 15:05:00,80.85,80.96,80.83,80.94,13799.0,80.85,80.96,80.83,80.94,13799.0
2016-01-06 15:10:00,80.93,81.19,80.93,81.19,16080.0,80.93,81.19,80.93,81.19,16080.0
2016-01-06 15:15:00,81.17,81.31,81.11,81.28,11117.0,81.17,81.31,81.11,81.28,11117.0
2016-01-06 15:20:00,81.27,81.46,81.27,81.45,17219.0,81.27,81.46,81.27,81.45,17219.0
2016-01-06 15:25:00,81.46,81.56,81.44,81.5,16420.0,81.46,81.56,81.44,81.5,16420.0
2016-01-06 15:30:00,81.51,81.59,81.37,81.5,23241.0,81.51,81.59,81.37,81.5,23241.0
2016-01-06 15:35:00,81.51,81.58,81.44,81.5,38462.0,81.51,81.58,81.44,81.5,38462.0
2016-01-06 15:40:00,81.5,81.58,81.46,81.47,42624.0,81.5,81.58,81.46,81.47,42624.0
2016-01-06 15:45:00,81.47,81.47,81.27,81.41,39197.0,81.47,81.47,81.27,81.41,39197.0
2016-01-06 15:50:00,81.39,81.4,81.17,81.25,34064.0,81.39,81.4,81.17,81.25,34064.0
2016-01-06 15:55:00,81.27,81.46,81.27,81.38,92541.0,81.27,81.46,81.27,81.38,92541.0
2016-01-07 09:30:00,79.68,79.91,79.68,79.91,4623.0,79.68,79.91,79.68,79.91,4623.0
2016-01-07 09:35:00,79.96,80.34,79.69,80.34,42791.0,79.96,80.34,79.69,80.34,42791.0
2016-01-07 09:40:00,80.21,80.45,80.06,80.3,17869.0,80.21,80.45,80.06,80.3,17869.0
2016-01-07 09:45:00,80.29,80.36,80.14,80.25,13090.0,80.29,80.36,80.14,80.25,13090.0
2016-01-07 09:50:00,80.31,80.4,80.1,80.38,66481.0,80.31,80.4,80.1,80.38,66481.0
2016-01-07 09:55:00,80.38,80.39,80.26,80.36,47637.0,80.38,80.39,80.26,80.36,47637.0
2016-01-07 10:00:00,80.33,80.36,80.25,80.28,13955.0,80.33,80.36,80.25,80.28,13955.0
2016-01-07 10:05:00,80.28,80.33,80.12,80.17,59888.0,80.28,80.33,80.12,80.17,59888.0
2016-01-07 10:10:00,80.14,80.14,79.99,80.0,15474.0,80.14,80.14,79.99,80.0,15474.0
2016-01-07 10:15:00,80.01,80.12,79.8,80.0,24777.0,80.01,80.12,79.8,80.0,24777.0
2016-01-07 10:20:00,80.0,80.05,79.71,79.72,12900.0,80.0,80.05,79.71,79.72,12900.0
2016-01-07 10:25:00,79.72,79.96,79.69,79.91,7496.0,79.72,79.96,79.69,79.91,7496.0
2016-01-07 10:30:00,79.94,80.43,79.94,80.43,19100.0,79.94,80.43,79.94,80.43,19100.0
2016-01-07 10:35:00,80.44,80.52,80.2,80.49,13223.0,80.44,80.52,80.2,80.49,13223.0
2016-01-07 10:40:00,80.61,80.85,80.55,80.79,23728.0,80.61,80.85,80.55,80.79,23728.0
2016-01-07 10:45:00,80.75,80.96,80.72,80.9,40885.0,80.75,80.96,80.72,80.9,40885.0
2016-01-07 10:50:00,80.92,81.27,80.91,81.2,4800.0,80.92,81.27,80.91,81.2,4800.0
2016-01-07 10:55:00,81.2,81.49,81.11,81.46,20809.0,81.2,81.49,81.11,81.46,20809.0
2016-01-07 11:00:00,81.43,81.65,81.36,81.36,20554.0,81.43,81.65,81.36,81.36,20554.0
2016-01-07 11:05:00,81.35,81.35,80.99,81.0,12440.0,81.35,81.35,80.99,81.0,12440.0
2016-01-07 11:10:00,80.99,81.03,80.92,81.0,12415.0,80.99,81.03,80.92,81.0,12415.0
2016-01-07 11:15:00,80.92,80.95,80.81,80.84,6395.0,80.92,80.95,80.81,80.84,6395.0
2016-01-07 11:20:00,80.84,80.88,80.62,80.62,5919.0,80.84,80.88,80.62,80.62,5919.0
2016-01-07 11:25:00,80.63,80.67,80.53,80.53,6300.0,80.63,80.67,80.53,80.53,6300.0
2016-01-07 11:30:00,80.56,80.63,80.49,80.57,4600.0,80.56,80.63,80.49,80.57,4600.0
2016-01-07 11:35:00,80.55,80.82,80.54,80.82,85850.0,80.55,80.82,80.54,80.82,85850.0
2016-01-07 11:40:00,80.79,80.91,80.64,80.91,4110.0,80.79,80.91,80.64,80.91,4110.0
2016-01-07 11:45:00,80.91,80.91,80.59,80.67,6746.0,80.91,80.91,80.59,80.67,6746.0
2016-01-07 11:50:00,80.67,80.69,80.46,80.53,5600.0,80.67,80.69,80.46,80.53,5600.0
2016-01-07 11:55:00,80.51,80.63,80.5,80.52,7169.0,80.51,80.63,80.5,80.52,7169.0
2016-01-07 12:00:00,80.53,80.65,80.51,80.59,2300.0,80.53,80.65,80.51,80.59,2300.0
2016-01-07 12:05:00,80.6,80.66,80.47,80.61,4015.0,80.6,80.66,80.47,80.61,4015.0
2016-01-07 12:10:00,80.59,80.61,80.46,80.53,4725.0,80.59,80.61,80.46,80.53,4725.0
2016-01-07 12:15:00,80.5,80.63,80.49,80.54,6911.0,80.5,80.63,80.49,80.54,6911.0
2016-01-07 12:20:00,80.53,80.53,80.42,80.42,6686.0,80.53,80.53,80.42,80.42,6686.0
2016-01-07 12:25:00,80.39,80.44,80.31,80.34,3465.0,80.39,80.44,80.31,80.34,3465.0
2016-01-07 12:30:00,80.34,80.39,80.28,80.31,5411.0,80.34,80.39,80.28,80.31,5411.0
2016-01-07 12:35:00,80.3,80.32,80.14,80.16,4800.0,80.3,80.32,80.14,80.16,4800.0
2016-01-07 12:40:00,80.17,80.22,80.05,80.09,7472.0,80.17,80.22,80.05,80.09,7472.0
2016-01-07 12:45:00,80.04,80.17,80.04,80.12,15600.0,80.04,80.17,80.04,80.12,15600.0
2016-01-07 12:50:00,80.12,80.12,80.0,80.0,5389.0,80.12,80.12,80.0,80.0,5389.0
2016-01-07 12:55:00,79.98,79.98,79.83,79.85,5634.0,79.98,79.98,79.83,79.85,5634.0
2016-01-07 13:00:00,79.82,79.84,79.74,79.8,6050.0,79.82,79.84,79.74,79.8,6050.0
2016-01-07 13:05:00,79.79,79.79,79.71,79.74,6821.0,79.79,79.79,79.71,79.74,6821.0
2016-01-07 13:10:00,79.76,79.76,79.48,79.54,8348.0,79.76,79.76,79.48,79.54,8348.0
2016-01-07 13:15:00,79.54,79.55,79.41,79.43,14254.0,79.54,79.55,79.41,79.43,14254.0
2016-01-07 13:20:00,79.4,79.42,79.25,79.37,8014.0,79.4,79.42,79.25,79.37,8014.0
2016-01-07 13:25:00,79.39,79.67,79.38,79.63,9736.0,79.39,79.67,79.38,79.63,9736.0
2016-01-07 13:30:00,79.6,79.62,79.34,79.46,21465.0,79.6,79.62,79.34,79.46,21465.0
2016-01-07 13:35:00,79.47,79.47,78.96,79.01,18768.0,79.47,79.47,78.96,79.01,18768.0
2016-01-07 13:40:00,78.97,79.18,78.93,79.09,14606.0,78.97,79.18,78.93,79.09,14606.0
2016-01-07 13:45:00,79.09,79.34,79.07,79.34,5892.0,79.09,79.34,79.07,79.34,5892.0
2016-01-07 13:50:00,79.35,79.43,79.32,79.39,4433.0,79.35,79.43,79.32,79.39,4433.0
2016-01-07 13:55:00,79.42,79.53,79.21,79.21,15566.0,79.42,79.53,79.21,79.21,15566.0
2016-01-07 14:00:00,79.22,79.3,79.18,79.3,5235.0,79.22,79.3,79.18,79.3,5235.0
2016-01-07 14:05:00,79.26,79.37,79.2,79.37,8431.0,79.26,79.37,79.2,79.37,8431.0
2016-01-07 14:10:00,79.34,79.52,79.3,79.46,30775.0,79.34,79.52,79.3,79.46,30775.0
2016-01-07 14:15:00,79.47,79.62,79.46,79.54,14900.0,79.47,79.62,79.46,79.54,14900.0
2016-01-07 14:20:00,79.53,79.55,79.45,79.48,14454.0,79.53,79.55,79.45,79.48,14454.0
2016-01-07 14:25:00,79.5,79.51,79.33,79.33,9549.0,79.5,79.51,79.33,79.33,9549.0
2016-01-07 14:30:00,79.32,79.42,79.18,79.23,12951.0,79.32,79.42,79.18,79.23,12951.0
2016-01-07 14:35:00,79.18,79.36,79.16,79.36,13651.0,79.18,79.36,79.16,79.36,13651.0
2016-01-07 14:40:00,79.35,79.54,79.25,79.54,7902.0,79.35,79.54,79.25,79.54,7902.0
2016-01-07 14:45:00,79.53,79.63,79.49,79.63,43797.0,79.53,79.63,79.49,79.63,43797.0
2016-01-07 14:50:00,79.61,79.67,79.58,79.61,7397.0,79.61,79.67,79.58,79.61,7397.0
2016-01-07 14:55:00,79.57,79.66,79.46,79.46,9124.0,79.57,79.66,79.46,79.46,9124.0
2016-01-07 15:00:00,79.43,79.45,79.32,79.4,9349.0,79.43,79.45,79.32,79.4,9349.0
2016-01-07 15:05:00,79.42,79.69,79.41,79.68,13762.0,79.42,79.69,79.41,79.68,13762.0
2016-01-07 15:10:00,79.68,79.85,79.68,79.74,18484.0,79.68,79.85,79.68,79.74,18484.0
2016-01-07 15:15:00,79.74,79.79,79.58,79.59,28936.0,79.74,79.79,79.58,79.59,28936.0
2016-01-07 15:20:00,79.57,79.58,79.42,79.49,13500.0,79.57,79.58,79.42,79.49,13500.0
2016-01-07 15:25:00,79.47,79.47,79.23,79.23,22550.0,79.47,79.47,79.23,79.23,22550.0
2016-01-07 15:30:00,79.25,79.64,79.22,79.64,16001.0,79.25,79.64,79.22,79.64,16001.0
2016-01-07 15:35:00,79.65,79.75,79.61,79.74,12192.0,79.65,79.75,79.61,79.74,12192.0
2016-01-07 15:40:00,79.73,79.75,79.52,79.52,18877.0,79.73,79.75,79.52,79.52,18877.0
2016-01-07 15:45:00,79.52,79.96,79.51,79.89,33006.0,79.52,79.96,79.51,79.89,33006.0
2016-01-07 15:50:00,79.88,79.88,79.73,79.77,32369.0,79.88,79.88,79.73,79.77,32369.0
2016-01-07 15:55:00,79.78,79.91,79.63,79.66,63458.0,79.78,79.91,79.63,79.66,63458.0
2016-01-08 09:30:00,80.11,80.38,80.0,80.02,13510.0,80.11,80.38,80.0,80.02,13510.0
2016-01-08 09:35:00,80.14,80.65,80.02,80.54,19924.0,80.14,80.65,80.02,80.54,19924.0
2016-01-08 09:40:00,80.52,80.55,80.13,80.13,5913.0,80.52,80.55,80.13,80.13,5913.0
2016-01-08 09:45:00,80.18,80.47,80.15,80.43,8061.0,80.18,80.47,80.15,80.43,8061.0
2016-01-08 09:50:00,80.43,80.46,80.24,80.24,7915.0,80.43,80.46,80.24,80.24,7915.0
2016-01-08 09:55:00,80.31,80.47,80.29,80.43,5756.0,80.31,80.47,80.29,80.43,5756.0
2016-01-08 10:00:00,80.48,80.51,80.11,80.11,12551.0,80.48,80.51,80.11,80.11,12551.0
2016-01-08 10:05:00,80.11,80.22,79.93,79.97,14689.0,80.11,80.22,79.93,79.97,14689.0
2016-01-08 10:10:00,79.94,80.06,79.78,79.9,12842.0,79.94,80.06,79.78,79.9,12842.0
2016-01-08 10:15:00,79.91,80.21,79.86,80.09,13805.0,79.91,80.21,79.86,80.09,13805.0
2016-01-08 10:20:00,80.08,80.08,79.79,79.99,9400.0,80.08,80.08,79.79,79.99,9400.0
2016-01-08 10:25:00,80.0,80.14,79.99,80.0,11875.0,80.0,80.14,79.99,80.0,11875.0
2016-01-08 10:30:00,80.0,80.23,79.96,80.07,8700.0,80.0,80.23,79.96,80.07,8700.0
2016-01-08 10:35:00,80.03,80.04,79.86,79.92,30978.0,80.03,80.04,79.86,79.92,30978.0
2016-01-08 10:40:00,79.91,79.92,79.63,79.69,22727.0,79.91,79.92,79.63,79.69,22727.0
2016-01-08 10:45:00,79.63,80.0,79.62,79.86,13152.0,79.63,80.0,79.62,79.86,13152.0
2016-01-08 10:50:00,79.85,79.89,79.66,79.68,8150.0,79.85,79.89,79.66,79.68,8150.0
2016-01-08 10:55:00,79.66,79.71,79.59,79.64,5388.0,79.66,79.71,79.59,79.64,5388.0
2016-01-08 11:00:00,79.64,79.79,79.61,79.68,4950.0,79.64,79.79,79.61,79.68,4950.0
2016-01-08 11:05:00,79.65,79.72,79.54,79.7,9790.0,79.65,79.72,79.54,79.7,9790.0
2016-01-08 11:10:00,79.7,79.78,79.53,79.53,16339.0,79.7,79.78,79.53,79.53,16339.0
2016-01-08 11:15:00,79.55,79.55,79.24,79.25,11731.0,79.55,79.55,79.24,79.25,11731.0
2016-01-08 11:20:00,79.25,79.25,78.99,79.15,12468.0,79.25,79.25,78.99,79.15,12468.0
2016-01-08 11:25:00,79.15,79.15,78.9,78.96,10884.0,79.15,79.15,78.9,78.96,10884.0
2016-01-08 11:30:00,78.97,79.04,78.83,78.84,19507.0,78.97,79.04,78.83,78.84,19507.0
2016-01-08 11:35:00,78.82,78.91,78.72,78.9,20637.0,78.82,78.91,78.72,78.9,20637.0
2016-01-08 11:40:00,78.87,78.89,78.53,78.53,28425.0,78.87,78.89,78.53,78.53,28425.0
2016-01-08 11:45:00,78.54,78.9,78.34,78.9,30519.0,78.54,78.9,78.34,78.9,30519.0
2016-01-08 11:50:00,78.97,79.0,78.89,79.0,25134.0,78.97,79.0,78.89,79.0,25134.0
2016-01-08 11:55:00,79.0,79.14,78.93,79.1,45643.0,79.0,79.14,78.93,79.1,45643.0
2016-01-08 12:00:00,79.16,79.36,79.16,79.36,9611.0,79.16,79.36,79.16,79.36,9611.0
2016-01-08 12:05:00,79.36,79.73,79.36,79.7,9909.0,79.36,79.73,79.36,79.7,9909.0
2016-01-08 12:10:00,79.6,79.7,79.52,79.65,5821.0,79.6,79.7,79.52,79.65,5821.0
2016-01-08 12:15:00,79.63,79.72,79.58,79.69,5600.0,79.63,79.72,79.58,79.69,5600.0
2016-01-08 12:20:00,79.67,79.74,79.62,79.69,11451.0,79.67,79.74,79.62,79.69,11451.0
2016-01-08 12:25:00,79.7,79.78,79.61,79.73,13285.0,79.7,79.78,79.61,79.73,13285.0
2016-01-08 12:30:00,79.72,79.73,79.66,79.71,10540.0,79.72,79.73,79.66,79.71,10540.0
2016-01-08 12:35:00,79.7,79.73,79.62,79.67,11703.0,79.7,79.73,79.62,79.67,11703.0
2016-01-08 12:40:00,79.68,79.72,79.43,79.52,7281.0,79.68,79.72,79.43,79.52,7281.0
2016-01-08 12:45:00,79.5,79.67,79.5,79.65,3987.0,79.5,79.67,79.5,79.65,3987.0
2016-01-08 12:50:00,79.61,79.7,79.51,79.68,5084.0,79.61,79.7,79.51,79.68,5084.0
2016-01-08 12:55:00,79.68,79.7,79.59,79.59,6973.0,79.68,79.7,79.59,79.59,6973.0
2016-01-08 13:00:00,79.62,79.7,79.57,79.63,6300.0,79.62,79.7,79.57,79.63,6300.0
2016-01-08 13:05:00,79.59,79.59,79.32,79.45,6116.0,79.59,79.59,79.32,79.45,6116.0
2016-01-08 13:10:00,79.44,79.52,79.36,79.52,4531.0,79.44,79.52,79.36,79.52,4531.0
2016-01-08 13:15:00,79.54,79.54,79.4,79.52,2328.0,79.54,79.54,79.4,79.52,2328.0
2016-01-08 13:20:00,79.5,79.5,79.19,79.26,18674.0,79.5,79.5,79.19,79.26,18674.0
2016-01-08 13:25:00,79.2,79.41,79.2,79.23,8226.0,79.2,79.41,79.2,79.23,8226.0
2016-01-08 13:30:00,79.24,79.28,79.16,79.17,10768.0,79.24,79.28,79.16,79.17,10768.0
2016-01-08 13:35:00,79.22,79.25,79.19,79.22,14246.0,79.22,79.25,79.19,79.22,14246.0
2016-01-08 13:40:00,79.23,79.34,79.16,79.33,8252.0,79.23,79.34,79.16,79.33,8252.0
2016-01-08 13:45:00,79.32,79.32,79.17,79.17,2437.0,79.32,79.32,79.17,79.17,2437.0
2016-01-08 13:50:00,79.17,79.25,79.12,79.21,5094.0,79.17,79.25,79.12,79.21,5094.0
2016-01-08 13:55:00,79.21,79.25,79.05,79.09,5300.0,79.21,79.25,79.05,79.09,5300.0
2016-01-08 14:00:00,79.15,79.32,79.11,79.21,9420.0,79.15,79.32,79.11,79.21,9420.0
2016-01-08 14:05:00,79.22,79.22,79.0,79.03,17700.0,79.22,79.22,79.0,79.03,17700.0
2016-01-08 14:10:00,79.03,79.06,78.86,79.0,11700.0,79.03,79.06,78.86,79.0,11700.0
2016-01-08 14:15:00,78.95,79.09,78.9,79.06,20387.0,78.95,79.09,78.9,79.06,20387.0
2016-01-08 14:20:00,79.05,79.05,78.77,78.8,11325.0,79.05,79.05,78.77,78.8,11325.0
2016-01-08 14:25:00,78.72,78.83,78.72,78.8,4015.0,78.72,78.83,78.72,78.8,4015.0
2016-01-08 14:30:00,78.78,79.03,78.76,78.91,15951.0,78.78,79.03,78.76,78.91,15951.0
2016-01-08 14:35:00,78.89,78.94,78.83,78.89,5439.0,78.89,78.94,78.83,78.89,5439.0
2016-01-08 14:40:00,78.88,79.09,78.81,79.05,14111.0,78.88,79.09,78.81,79.05,14111.0
2016-01-08 14:45:00,79.05,79.12,78.96,78.97,6989.0,79.05,79.12,78.96,78.97,6989.0
2016-01-08 14:50:00,79.0,79.11,78.91,79.05,19360.0,79.0,79.11,78.91,79.05,19360.0
2016-01-08 14:55:00,79.06,79.06,78.79,78.82,6512.0,79.06,79.06,78.79,78.82,6512.0
2016-01-08 15:00:00,78.83,78.96,78.77,78.93,5729.0,78.83,78.96,78.77,78.93,5729.0
2016-01-08 15:05:00,78.93,78.98,78.88,78.89,5900.0,78.93,78.98,78.88,78.89,5900.0
2016-01-08 15:10:00,78.89,78.95,78.76,78.91,10067.0,78.89,78.95,78.76,78.91,10067.0
2016-01-08 15:15:00,78.91,78.98,78.78,78.79,8075.0,78.91,78.98,78.78,78.79,8075.0
2016-01-08 15:20:00,78.8,78.8,78.62,78.66,14323.0,78.8,78.8,78.62,78.66,14323.0
2016-01-08 15:25:00,78.68,78.72,78.57,78.58,14699.0,78.68,78.72,78.57,78.58,14699.0
2016-01-08 15:30:00,78.58,78.58,78.4,78.42,14420.0,78.58,78.58,78.4,78.42,14420.0
2016-01-08 15:35:00,78.43,78.49,78.3,78.42,14084.0,78.43,78.49,78.3,78.42,14084.0
2016-01-08 15:40:00,78.4,78.42,78.23,78.33,16935.0,78.4,78.42,78.23,78.33,16935.0
2016-01-08 15:45:00,78.33,78.37,78.14,78.18,23801.0,78.33,78.37,78.14,78.18,23801.0
2016-01-08 15:50:00,78.18,78.25,78.03,78.06,28131.0,78.18,78.25,78.03,78.06,28131.0
2016-01-08 15:55:00,78.05,78.13,77.89,78.12,70693.0,78.05,78.13,77.89,78.12,70693.0
2016-01-11 09:30:00,78.72,78.94,78.57,78.89,7655.0,78.72,78.94,78.57,78.89,7655.0
2016-01-11 09:35:00,78.89,78.89,78.15,78.45,8765.0,78.89,78.89,78.15,78.45,8765.0
2016-01-11 09:40:00,78.32,78.53,78.22,78.37,5700.0,78.32,78.53,78.22,78.37,5700.0
2016-01-11 09:45:00,78.34,78.38,77.85,77.95,7136.0,78.34,78.38,77.85,77.95,7136.0
2016-01-11 09:50:00,77.88,77.9,77.53,77.63,10750.0,77.88,77.9,77.53,77.63,10750.0
2016-01-11 09:55:00,77.54,77.54,77.2,77.42,9200.0,77.54,77.54,77.2,77.42,9200.0
2016-01-11 10:00:00,77.39,77.7,77.22,77.65,10366.0,77.39,77.7,77.22,77.65,10366.0
2016-01-11 10:05:00,77.69,78.18,77.67,78.18,13300.0,77.69,78.18,77.67,78.18,13300.0
2016-01-11 10:10:00,78.17,78.23,77.99,78.15,8043.0,78.17,78.23,77.99,78.15,8043.0
2016-01-11 10:15:00,78.16,78.16,77.97,78.09,6333.0,78.16,78.16,77.97,78.09,6333.0
2016-01-11 10:20:00,78.16,78.44,78.12,78.44,12279.0,78.16,78.44,78.12,78.44,12279.0
2016-01-11 10:25:00,78.44,78.48,78.17,78.39,8551.0,78.44,78.48,78.17,78.39,8551.0
2016-01-11 10:30:00,78.41,78.5,78.21,78.49,8995.0,78.41,78.5,78.21,78.49,8995.0
2016-01-11 10:35:00,78.48,78.58,78.39,78.52,15506.0,78.48,78.58,78.39,78.52,15506.0
2016-01-11 10:40:00,78.55,78.64,78.44,78.5,19830.0,78.55,78.64,78.44,78.5,19830.0
2016-01-11 10:45:00,78.4,78.54,78.39,78.5,13531.0,78.4,78.54,78.39,78.5,13531.0
2016-01-11 10:50:00,78.49,78.52,78.14,78.17,10019.0,78.49,78.52,78.14,78.17,10019.0
2016-01-11 10:55:00,78.17,78.29,78.11,78.27,6301.0,78.17,78.29,78.11,78.27,6301.0
2016-01-11 11:00:00,78.24,78.27,78.15,78.2,18679.0,78.24,78.27,78.15,78.2,18679.0
2016-01-11 11:05:00,78.16,78.16,78.1,78.12,33338.0,78.16,78.16,78.1,78.12,33338.0
2016-01-11 11:10:00,78.1,78.16,78.0,78.16,10388.0,78.1,78.16,78.0,78.16,10388.0
2016-01-11 11:15:00,78.13,78.28,78.1,78.19,27333.0,78.13,78.28,78.1,78.19,27333.0
2016-01-11 11:20:00,78.12,78.19,77.98,78.04,6489.0,78.12,78.19,77.98,78.04,6489.0
2016-01-11 11:25:00,77.98,78.07,77.91,78.01,7833.0,77.98,78.07,77.91,78.01,7833.0
2016-01-11 11:30:00,78.03,78.13,77.9,78.08,9450.0,78.03,78.13,77.9,78.08,9450.0
2016-01-11 11:35:00,78.09,78.55,78.08,78.47,7800.0,78.09,78.55,78.08,78.47,7800.0
2016-01-11 11:40:00,78.51,78.7,78.5,78.59,16983.0,78.51,78.7,78.5,78.59,16983.0
2016-01-11 11:45:00,78.56,78.9,78.56,78.82,14432.0,78.56,78.9,78.56,78.82,14432.0
2016-01-11 11:50:00,78.84,79.06,78.81,78.88,7003.0,78.84,79.06,78.81,78.88,7003.0
2016-01-11 11:55:00,78.87,78.87,78.59,78.67,5600.0,78.87,78.87,78.59,78.67,5600.0
2016-01-11 12:00:00,78.67,78.73,78.59,78.73,5494.0,78.67,78.73,78.59,78.73,5494.0
2016-01-11 12:05:00,78.74,78.81,78.63,78.67,6530.0,78.74,78.81,78.63,78.67,6530.0
2016-01-11 12:10:00,78.65,78.7,78.58,78.63,3946.0,78.65,78.7,78.58,78.63,3946.0
2016-01-11 12:15:00,78.62,78.66,78.5,78.51,5645.0,78.62,78.66,78.5,78.51,5645.0
2016-01-11 12:20:00,78.51,78.58,78.36,78.39,3671.0,78.51,78.58,78.36,78.39,3671.0
2016-01-11 12:25:00,78.41,78.42,78.28,78.3,3000.0,78.41,78.42,78.28,78.3,3000.0
2016-01-11 12:30:00,78.3,78.36,78.27,78.33,3700.0,78.3,78.36,78.27,78.33,3700.0
2016-01-11 12:35:00,78.37,78.39,78.29,78.29,5601.0,78.37,78.39,78.29,78.29,5601.0
2016-01-11 12:40:00,78.27,78.36,78.23,78.36,10539.0,78.27,78.36,78.23,78.36,10539.0
2016-01-11 12:45:00,78.37,78.4,78.27,78.36,4932.0,78.37,78.4,78.27,78.36,4932.0
2016-01-11 12:50:00,78.38,78.55,78.36,78.39,9806.0,78.38,78.55,78.36,78.39,9806.0
2016-01-11 12:55:00,78.35,78.38,78.28,78.32,2490.0,78.35,78.38,78.28,78.32,2490.0
2016-01-11 13:00:00,78.3,78.44,78.23,78.43,7515.0,78.3,78.44,78.23,78.43,7515.0
2016-01-11 13:05:00,78.42,78.42,78.25,78.28,3020.0,78.42,78.42,78.25,78.28,3020.0
2016-01-11 13:10:00,78.28,78.33,78.13,78.19,11540.0,78.28,78.33,78.13,78.19,11540.0
2016-01-11 13:15:00,78.13,78.34,78.13,78.34,10598.0,78.13,78.34,78.13,78.34,10598.0
2016-01-11 13:20:00,78.31,78.36,78.24,78.3,4425.0,78.31,78.36,78.24,78.3,4425.0
2016-01-11 13:25:00,78.32,78.34,78.15,78.18,8255.0,78.32,78.34,78.15,78.18,8255.0
2016-01-11 13:30:00,78.14,78.2,78.09,78.09,5854.0,78.14,78.2,78.09,78.09,5854.0
2016-01-11 13:35:00,78.1,78.1,77.93,77.93,2999.0,78.1,78.1,77.93,77.93,2999.0
2016-01-11 13:40:00,77.97,78.04,77.9,77.95,14197.0,77.97,78.04,77.9,77.95,14197.0
2016-01-11 13:45:00,77.96,77.96,77.8,77.81,12966.0,77.96,77.96,77.8,77.81,12966.0
2016-01-11 13:50:00,77.8,77.8,77.65,77.67,10393.0,77.8,77.8,77.65,77.67,10393.0
2016-01-11 13:55:00,77.67,77.71,77.65,77.66,8715.0,77.67,77.71,77.65,77.66,8715.0
2016-01-11 14:00:00,77.69,77.71,77.6,77.67,22994.0,77.69,77.71,77.6,77.67,22994.0
2016-01-11 14:05:00,77.67,77.81,77.65,77.73,10659.0,77.67,77.81,77.65,77.73,10659.0
2016-01-11 14:10:00,77.78,77.9,77.6,77.6,7347.0,77.78,77.9,77.6,77.6,7347.0
2016-01-11 14:15:00,77.61,77.8,77.6,77.79,4935.0,77.61,77.8,77.6,77.79,4935.0
2016-01-11 14:20:00,77.76,77.78,77.67,77.77,4046.0,77.76,77.78,77.67,77.77,4046.0
2016-01-11 14:25:00,77.78,77.95,77.73,77.91,5100.0,77.78,77.95,77.73,77.91,5100.0
2016-01-11 14:30:00,77.88,77.98,77.82,77.85,6006.0,77.88,77.98,77.82,77.85,6006.0
2016-01-11 14:35:00,77.85,77.88,77.8,77.87,5316.0,77.85,77.88,77.8,77.87,5316.0
2016-01-11 14:40:00,77.89,78.0,77.86,77.97,4674.0,77.89,78.0,77.86,77.97,4674.0
2016-01-11 14:45:00,78.0,78.08,77.96,78.0,15954.0,78.0,78.08,77.96,78.0,15954.0
2016-01-11 14:50:00,77.98,78.0,77.8,77.8,3200.0,77.98,78.0,77.8,77.8,3200.0
2016-01-11 14:55:00,77.82,77.9,77.77,77.82,3556.0,77.82,77.9,77.77,77.82,3556.0
2016-01-11 15:00:00,77.8,77.88,77.8,77.83,7060.0,77.8,77.88,77.8,77.83,7060.0
2016-01-11 15:05:00,77.83,77.84,77.66,77.66,7748.0,77.83,77.84,77.66,77.66,7748.0
2016-01-11 15:10:00,77.6,77.63,77.5,77.5,11821.0,77.6,77.63,77.5,77.5,11821.0
2016-01-11 15:15:00,77.53,77.55,77.41,77.54,13703.0,77.53,77.55,77.41,77.54,13703.0
2016-01-11 15:20:00,77.53,77.87,77.49,77.87,8463.0,77.53,77.87,77.49,77.87,8463.0
2016-01-11 15:25:00,77.88,78.42,77.87,78.4,19302.0,77.88,78.42,77.87,78.4,19302.0
2016-01-11 15:30:00,78.42,78.58,78.34,78.52,14321.0,78.42,78.58,78.34,78.52,14321.0
2016-01-11 15:35:00,78.52,78.66,78.4,78.64,16455.0,78.52,78.66,78.4,78.64,16455.0
2016-01-11 15:40:00,78.61,78.77,78.54,78.77,12633.0,78.61,78.77,78.54,78.77,12633.0
2016-01-11 15:45:00,78.8,78.81,78.5,78.56,22065.0,78.8,78.81,78.5,78.56,22065.0
2016-01-11 15:50:00,78.6,78.72,78.54,78.68,35347.0,78.6,78.72,78.54,78.68,35347.0
2016-01-11 15:55:00,78.67,78.71,78.54,78.54,61835.0,78.67,78.71,78.54,78.54,61835.0
2016-01-12 09:30:00,79.77,80.08,79.73,79.89,2800.0,79.77,80.08,79.73,79.89,2800.0
2016-01-12 09:35:00,80.0,80.61,79.9,80.38,64513.0,80.0,80.61,79.9,80.38,64513.0
2016-01-12 09:40:00,80.29,81.2,80.28,81.08,31256.0,80.29,81.2,80.28,81.08,31256.0
2016-01-12 09:45:00,81.18,81.49,81.0,81.32,35811.0,81.18,81.49,81.0,81.32,35811.0
2016-01-12 09:50:00,81.32,81.34,80.96,81.28,19154.0,81.32,81.34,80.96,81.28,19154.0
2016-01-12 09:55:00,81.24,81.24,80.92,80.92,7800.0,81.24,81.24,80.92,80.92,7800.0
2016-01-12 10:00:00,80.81,80.92,80.48,80.54,21525.0,80.81,80.92,80.48,80.54,21525.0
2016-01-12 10:05:00,80.57,80.57,80.28,80.28,14680.0,80.57,80.57,80.28,80.28,14680.0
2016-01-12 10:10:00,80.29,80.48,80.27,80.33,9516.0,80.29,80.48,80.27,80.33,9516.0
2016-01-12 10:15:00,80.32,80.66,80.14,80.65,24221.0,80.32,80.66,80.14,80.65,24221.0
2016-01-12 10:20:00,80.65,80.86,80.62,80.75,21023.0,80.65,80.86,80.62,80.75,21023.0
2016-01-12 10:25:00,80.79,80.88,80.69,80.77,21831.0,80.79,80.88,80.69,80.77,21831.0
2016-01-12 10:30:00,80.76,80.92,80.73,80.79,6486.0,80.76,80.92,80.73,80.79,6486.0
2016-01-12 10:35:00,80.79,80.85,80.7,80.72,7516.0,80.79,80.85,80.7,80.72,7516.0
2016-01-12 10:40:00,80.68,80.79,80.58,80.64,23712.0,80.68,80.79,80.58,80.64,23712.0
2016-01-12 10:45:00,80.63,80.63,80.5,80.5,4400.0,80.63,80.63,80.5,80.5,4400.0
2016-01-12 10:50:00,80.5,80.5,80.34,80.39,8136.0,80.5,80.5,80.34,80.39,8136.0
2016-01-12 10:55:00,80.4,80.58,80.39,80.54,18346.0,80.4,80.58,80.39,80.54,18346.0
2016-01-12 11:00:00,80.53,80.64,80.44,80.5,15642.0,80.53,80.64,80.44,80.5,15642.0
2016-01-12 11:05:00,80.42,80.55,80.4,80.51,14074.0,80.42,80.55,80.4,80.51,14074.0
2016-01-12 11:10:00,80.5,80.55,80.38,80.49,39426.0,80.5,80.55,80.38,80.49,39426.0
2016-01-12 11:15:00,80.5,80.56,80.41,80.47,13659.0,80.5,80.56,80.41,80.47,13659.0
2016-01-12 11:20:00,80.45,80.5,80.44,80.47,15562.0,80.45,80.5,80.44,80.47,15562.0
2016-01-12 11:25:00,80.46,80.55,80.45,80.53,22773.0,80.46,80.55,80.45,80.53,22773.0
2016-01-12 11:30:00,80.53,80.54,80.36,80.41,11822.0,80.53,80.54,80.36,80.41,11822.0
2016-01-12 11:35:00,80.41,80.41,80.26,80.29,18863.0,80.41,80.41,80.26,80.29,18863.0
2016-01-12 11:40:00,80.29,80.4,80.28,80.4,9287.0,80.29,80.4,80.28,80.4,9287.0
2016-01-12 11:45:00,80.36,80.57,80.3,80.57,8760.0,80.36,80.57,80.3,80.57,8760.0
2016-01-12 11:50:00,80.56,80.71,80.56,80.68,4953.0,80.56,80.71,80.56,80.68,4953.0
2016-01-12 11:55:00,80.68,80.75,80.64,80.66,5541.0,80.68,80.75,80.64,80.66,5541.0
2016-01-12 12:00:00,80.64,80.79,80.61,80.79,7633.0,80.64,80.79,80.61,80.79,7633.0
2016-01-12 12:05:00,80.83,80.86,80.7,80.7,3508.0,80.83,80.86,80.7,80.7,3508.0
2016-01-12 12:10:00,80.7,80.73,80.37,80.37,5680.0,80.7,80.73,80.37,80.37,5680.0
2016-01-12 12:15:00,80.38,80.39,80.25,80.32,5100.0,80.38,80.39,80.25,80.32,5100.0
2016-01-12 12:20:00,80.27,80.34,80.24,80.27,14704.0,80.27,80.34,80.24,80.27,14704.0
2016-01-12 12:25:00,80.23,80.44,80.23,80.31,4900.0,80.23,80.44,80.23,80.31,4900.0
2016-01-12 12:30:00,80.32,80.41,80.21,80.21,5500.0,80.32,80.41,80.21,80.21,5500.0
2016-01-12 12:35:00,80.23,80.26,80.12,80.24,41395.0,80.23,80.26,80.12,80.24,41395.0
2016-01-12 12:40:00,80.21,80.31,80.13,80.27,17827.0,80.21,80.31,80.13,80.27,17827.0
2016-01-12 12:45:00,80.25,80.35,80.21,80.31,9283.0,80.25,80.35,80.21,80.31,9283.0
2016-01-12 12:50:00,80.33,80.46,80.33,80.44,11900.0,80.33,80.46,80.33,80.44,11900.0
2016-01-12 12:55:00,80.43,80.43,80.29,80.29,6257.0,80.43,80.43,80.29,80.29,6257.0
2016-01-12 13:00:00,80.3,80.66,80.3,80.44,6413.0,80.3,80.66,80.3,80.44,6413.0
2016-01-12 13:05:00,80.38,80.55,80.38,80.38,3853.0,80.38,80.55,80.38,80.38,3853.0
2016-01-12 13:10:00,80.38,80.67,80.38,80.58,6210.0,80.38,80.67,80.38,80.58,6210.0
2016-01-12 13:15:00,80.58,80.58,80.41,80.44,3800.0,80.58,80.58,80.41,80.44,3800.0
2016-01-12 13:20:00,80.42,80.43,80.25,80.29,9823.0,80.42,80.43,80.25,80.29,9823.0
2016-01-12 13:25:00,80.25,80.32,80.23,80.25,12860.0,80.25,80.32,80.23,80.25,12860.0
2016-01-12 13:30:00,80.29,80.35,80.15,80.19,16097.0,80.29,80.35,80.15,80.19,16097.0
2016-01-12 13:35:00,80.2,80.2,79.98,80.11,7907.0,80.2,80.2,79.98,80.11,7907.0
2016-01-12 13:40:00,80.1,80.32,80.07,80.31,4709.0,80.1,80.32,80.07,80.31,4709.0
2016-01-12 13:45:00,80.33,80.35,80.23,80.24,4800.0,80.33,80.35,80.23,80.24,4800.0
2016-01-12 13:50:00,80.31,80.46,80.25,80.26,6996.0,80.31,80.46,80.25,80.26,6996.0
2016-01-12 13:55:00,80.27,80.28,80.15,80.16,5443.0,80.27,80.28,80.15,80.16,5443.0
2016-01-12 14:00:00,80.13,80.24,79.96,79.97,16952.0,80.13,80.24,79.96,79.97,16952.0
2016-01-12 14:05:00,79.95,80.04,79.9,79.95,8423.0,79.95,80.04,79.9,79.95,8423.0
2016-01-12 14:10:00,79.91,80.14,79.9,80.01,10980.0,79.91,80.14,79.9,80.01,10980.0
2016-01-12 14:15:00,80.04,80.04,79.76,79.82,16815.0,80.04,80.04,79.76,79.82,16815.0
2016-01-12 14:20:00,79.81,80.03,79.77,80.03,15615.0,79.81,80.03,79.77,80.03,15615.0
2016-01-12 14:25:00,80.04,80.28,80.04,80.24,8142.0,80.04,80.28,80.04,80.24,8142.0
2016-01-12 14:30:00,80.21,80.44,80.14,80.44,7431.0,80.21,80.44,80.14,80.44,7431.0
2016-01-12 14:35:00,80.4,80.74,80.4,80.74,6784.0,80.4,80.74,80.4,80.74,6784.0
2016-01-12 14:40:00,80.7,80.71,80.49,80.5,9145.0,80.7,80.71,80.49,80.5,9145.0
2016-01-12 14:45:00,80.48,80.53,80.39,80.4,5786.0,80.48,80.53,80.39,80.4,5786.0
2016-01-12 14:50:00,80.34,80.76,80.32,80.7,12004.0,80.34,80.76,80.32,80.7,12004.0
2016-01-12 14:55:00,80.74,80.92,80.72,80.9,7585.0,80.74,80.92,80.72,80.9,7585.0
2016-01-12 15:00:00,80.91,80.92,80.59,80.66,12992.0,80.91,80.92,80.59,80.66,12992.0
2016-01-12 15:05:00,80.59,80.65,80.45,80.45,8249.0,80.59,80.65,80.45,80.45,8249.0
2016-01-12 15:10:00,80.46,80.54,80.41,80.51,8686.0,80.46,80.54,80.41,80.51,8686.0
2016-01-12 15:15:00,80.51,80.84,80.51,80.84,12915.0,80.51,80.84,80.51,80.84,12915.0
2016-01-12 15:20:00,80.82,81.07,80.82,81.06,9799.0,80.82,81.07,80.82,81.06,9799.0
2016-01-12 15:25:00,81.08,81.26,81.07,81.16,13059.0,81.08,81.26,81.07,81.16,13059.0
2016-01-12 15:30:00,81.13,81.13,80.87,80.91,26590.0,81.13,81.13,80.87,80.91,26590.0
2016-01-12 15:35:00,80.93,81.19,80.93,81.02,21631.0,80.93,81.19,80.93,81.02,21631.0
2016-01-12 15:40:00,80.99,81.11,80.79,81.11,28163.0,80.99,81.11,80.79,81.11,28163.0
2016-01-12 15:45:00,81.14,81.27,81.06,81.1,31692.0,81.14,81.27,81.06,81.1,31692.0
2016-01-12 15:50:00,81.09,81.09,80.96,81.01,34623.0,81.09,81.09,80.96,81.01,34623.0
2016-01-12 15:55:00,81.01,81.06,80.9,81.02,68106.0,81.01,81.06,80.9,81.02,68106.0
2016-01-13 09:30:00,81.09,81.4,80.84,81.14,17958.0,81.09,81.4,80.84,81.14,17958.0
2016-01-13 09:35:00,81.13,81.79,81.13,81.59,5443.0,81.13,81.79,81.13,81.59,5443.0
2016-01-13 09:40:00,81.6,81.72,81.34,81.46,12071.0,81.6,81.72,81.34,81.46,12071.0
2016-01-13 09:45:00,81.46,81.47,81.11,81.37,4055.0,81.46,81.47,81.11,81.37,4055.0
2016-01-13 09:50:00,81.32,81.32,80.83,81.17,16765.0,81.32,81.32,80.83,81.17,16765.0
2016-01-13 09:55:00,81.22,81.24,80.96,81.16,22725.0,81.22,81.24,80.96,81.16,22725.0
2016-01-13 10:00:00,81.17,81.45,81.1,81.26,15970.0,81.17,81.45,81.1,81.26,15970.0
2016-01-13 10:05:00,81.24,81.24,80.91,81.09,4903.0,81.24,81.24,80.91,81.09,4903.0
2016-01-13 10:10:00,81.1,81.11,80.79,80.81,4700.0,81.1,81.11,80.79,80.81,4700.0
2016-01-13 10:15:00,80.7,80.75,80.54,80.63,5000.0,80.7,80.75,80.54,80.63,5000.0
2016-01-13 10:20:00,80.63,80.87,80.63,80.87,5210.0,80.63,80.87,80.63,80.87,5210.0
2016-01-13 10:25:00,80.85,80.92,80.7,80.86,12087.0,80.85,80.92,80.7,80.86,12087.0
2016-01-13 10:30:00,80.83,80.84,80.52,80.59,10903.0,80.83,80.84,80.52,80.59,10903.0
2016-01-13 10:35:00,80.54,80.67,80.54,80.62,7039.0,80.54,80.67,80.54,80.62,7039.0
2016-01-13 10:40:00,80.59,80.77,80.58,80.7,6254.0,80.59,80.77,80.58,80.7,6254.0
2016-01-13 10:45:00,80.72,80.73,80.48,80.58,7570.0,80.72,80.73,80.48,80.58,7570.0
2016-01-13 10:50:00,80.61,80.69,80.56,80.63,5702.0,80.61,80.69,80.56,80.63,5702.0
2016-01-13 10:55:00,80.62,80.65,80.49,80.65,4825.0,80.62,80.65,80.49,80.65,4825.0
2016-01-13 11:00:00,80.61,80.71,80.54,80.57,11700.0,80.61,80.71,80.54,80.57,11700.0
2016-01-13 11:05:00,80.58,80.63,80.27,80.27,16827.0,80.58,80.63,80.27,80.27,16827.0
2016-01-13 11:10:00,80.25,80.37,80.25,80.3,15080.0,80.25,80.37,80.25,80.3,15080.0
2016-01-13 11:15:00,80.31,80.62,80.3,80.58,24069.0,80.31,80.62,80.3,80.58,24069.0
2016-01-13 11:20:00,80.58,80.59,80.26,80.26,3400.0,80.58,80.59,80.26,80.26,3400.0
2016-01-13 11:25:00,80.27,80.27,80.01,80.11,6428.0,80.27,80.27,80.01,80.11,6428.0
2016-01-13 11:30:00,80.11,80.25,80.11,80.2,11236.0,80.11,80.25,80.11,80.2,11236.0
2016-01-13 11:35:00,80.21,80.22,80.03,80.03,5261.0,80.21,80.22,80.03,80.03,5261.0
2016-01-13 11:40:00,80.05,80.06,79.96,80.04,5273.0,80.05,80.06,79.96,80.04,5273.0
2016-01-13 11:45:00,80.04,80.04,79.77,79.8,14370.0,80.04,80.04,79.77,79.8,14370.0
2016-01-13 11:50:00,79.81,79.83,79.73,79.73,5017.0,79.81,79.83,79.73,79.73,5017.0
2016-01-13 11:55:00,79.69,79.7,79.48,79.55,8553.0,79.69,79.7,79.48,79.55,8553.0
2016-01-13 12:00:00,79.55,79.73,79.55,79.71,13673.0,79.55,79.73,79.55,79.71,13673.0
2016-01-13 12:05:00,79.77,79.77,79.61,79.61,6173.0,79.77,79.77,79.61,79.61,6173.0
2016-01-13 12:10:00,79.63,79.67,79.51,79.62,5315.0,79.63,79.67,79.51,79.62,5315.0
2016-01-13 12:15:00,79.59,79.69,79.49,79.54,7600.0,79.59,79.69,79.49,79.54,7600.0
2016-01-13 12:20:00,79.5,79.73,79.5,79.72,3310.0,79.5,79.73,79.5,79.72,3310.0
2016-01-13 12:25:00,79.72,79.72,79.49,79.6,12350.0,79.72,79.72,79.49,79.6,12350.0
2016-01-13 12:30:00,79.6,79.6,79.18,79.18,17023.0,79.6,79.6,79.18,79.18,17023.0
2016-01-13 12:35:00,79.19,79.21,79.02,79.02,9006.0,79.19,79.21,79.02,79.02,9006.0
2016-01-13 12:40:00,78.98,78.98,78.84,78.89,3312.0,78.98,78.98,78.84,78.89,3312.0
2016-01-13 12:45:00,78.87,78.99,78.83,78.91,5812.0,78.87,78.99,78.83,78.91,5812.0
2016-01-13 12:50:00,78.88,78.89,78.74,78.81,5001.0,78.88,78.89,78.74,78.81,5001.0
2016-01-13 12:55:00,78.8,78.85,78.74,78.78,2540.0,78.8,78.85,78.74,78.78,2540.0
2016-01-13 13:00:00,78.78,78.81,78.66,78.76,5719.0,78.78,78.81,78.66,78.76,5719.0
2016-01-13 13:05:00,78.76,79.13,78.76,79.13,4620.0,78.76,79.13,78.76,79.13,4620.0
2016-01-13 13:10:00,79.15,79.28,79.07,79.27,3545.0,79.15,79.28,79.07,79.27,3545.0
2016-01-13 13:15:00,79.27,79.27,79.09,79.09,2331.0,79.27,79.27,79.09,79.09,2331.0
2016-01-13 13:20:00,79.09,79.13,78.86,78.87,12011.0,79.09,79.13,78.86,78.87,12011.0
2016-01-13 13:25:00,78.8,78.83,78.54,78.56,12619.0,78.8,78.83,78.54,78.56,12619.0
2016-01-13 13:30:00,78.53,78.59,78.44,78.44,5418.0,78.53,78.59,78.44,78.44,5418.0
2016-01-13 13:35:00,78.43,78.5,78.16,78.16,11860.0,78.43,78.5,78.16,78.16,11860.0
2016-01-13 13:40:00,78.16,78.24,78.02,78.02,7815.0,78.16,78.24,78.02,78.02,7815.0
2016-01-13 13:45:00,78.05,78.05,77.9,77.9,5870.0,78.05,78.05,77.9,77.9,5870.0
2016-01-13 13:50:00,77.91,78.03,77.78,77.78,11333.0,77.91,78.03,77.78,77.78,11333.0
2016-01-13 13:55:00,77.81,77.98,77.8,77.8,7853.0,77.81,77.98,77.8,77.8,7853.0
2016-01-13 14:00:00,77.72,78.09,77.71,77.89,22783.0,77.72,78.09,77.71,77.89,22783.0
2016-01-13 14:05:00,77.85,77.96,77.64,77.65,21100.0,77.85,77.96,77.64,77.65,21100.0
2016-01-13 14:10:00,77.65,77.77,77.55,77.56,28895.0,77.65,77.77,77.55,77.56,28895.0
2016-01-13 14:15:00,77.55,77.62,77.37,77.59,20145.0,77.55,77.62,77.37,77.59,20145.0
2016-01-13 14:20:00,77.56,77.56,77.28,77.33,37103.0,77.56,77.56,77.28,77.33,37103.0
2016-01-13 14:25:00,77.33,77.37,77.12,77.13,32663.0,77.33,77.37,77.12,77.13,32663.0
2016-01-13 14:30:00,77.17,77.17,76.33,76.38,53207.0,77.17,77.17,76.33,76.38,53207.0
2016-01-13 14:35:00,76.34,76.5,76.16,76.22,76742.0,76.34,76.5,76.16,76.22,76742.0
2016-01-13 14:40:00,76.18,76.18,75.69,75.7,33026.0,76.18,76.18,75.69,75.7,33026.0
2016-01-13 14:45:00,75.72,75.76,75.49,75.62,80907.0,75.72,75.76,75.49,75.62,80907.0
2016-01-13 14:50:00,75.59,76.7,75.57,76.66,69277.0,75.59,76.7,75.57,76.66,69277.0
2016-01-13 14:55:00,76.66,77.03,76.6,76.85,60597.0,76.66,77.03,76.6,76.85,60597.0
2016-01-13 15:00:00,76.91,77.1,76.63,76.77,38627.0,76.91,77.1,76.63,76.77,38627.0
2016-01-13 15:05:00,76.78,77.23,76.74,77.08,73200.0,76.78,77.23,76.74,77.08,73200.0
2016-01-13 15:10:00,77.08,77.11,76.81,76.82,38430.0,77.08,77.11,76.81,76.82,38430.0
2016-01-13 15:15:00,76.82,77.0,76.81,76.96,22810.0,76.82,77.0,76.81,76.96,22810.0
2016-01-13 15:20:00,76.95,77.39,76.89,77.37,54098.0,76.95,77.39,76.89,77.37,54098.0
2016-01-13 15:25:00,77.37,77.39,77.13,77.27,56610.0,77.37,77.39,77.13,77.27,56610.0
2016-01-13 15:30:00,77.27,77.5,77.24,77.33,38747.0,77.27,77.5,77.24,77.33,38747.0
2016-01-13 15:35:00,77.35,77.35,76.89,77.0,41250.0,77.35,77.35,76.89,77.0,41250.0
2016-01-13 15:40:00,77.0,77.3,76.95,77.09,58415.0,77.0,77.3,76.95,77.09,58415.0
2016-01-13 15:45:00,77.08,77.09,76.66,76.7,46121.0,77.08,77.09,76.66,76.7,46121.0
2016-01-13 15:50:00,76.71,76.89,76.62,76.78,63462.0,76.71,76.89,76.62,76.78,63462.0
2016-01-13 15:55:00,76.78,76.97,76.74,76.77,106468.0,76.78,76.97,76.74,76.77,106468.0
2016-01-14 09:30:00,77.23,77.68,75.45,77.21,45977.0,77.23,77.68,75.45,77.21,45977.0
2016-01-14 09:35:00,77.27,77.31,76.19,76.31,31008.0,77.27,77.31,76.19,76.31,31008.0
2016-01-14 09:40:00,76.4,76.4,75.92,76.28,14829.0,76.4,76.4,75.92,76.28,14829.0
2016-01-14 09:45:00,76.12,76.48,76.06,76.16,19404.0,76.12,76.48,76.06,76.16,19404.0
2016-01-14 09:50:00,76.0,76.11,74.88,74.9,27442.0,76.0,76.11,74.88,74.9,27442.0
2016-01-14 09:55:00,74.95,75.08,74.27,74.48,36137.0,74.95,75.08,74.27,74.48,36137.0
2016-01-14 10:00:00,74.6,74.62,73.91,74.4,80300.0,74.6,74.62,73.91,74.4,80300.0
2016-01-14 10:05:00,74.44,74.77,74.29,74.62,22563.0,74.44,74.77,74.29,74.62,22563.0
2016-01-14 10:10:00,74.67,75.2,74.58,75.09,52963.0,74.67,75.2,74.58,75.09,52963.0
2016-01-14 10:15:00,75.11,75.73,74.98,75.72,48878.0,75.11,75.73,74.98,75.72,48878.0
2016-01-14 10:20:00,75.73,76.29,75.69,76.27,71055.0,75.73,76.29,75.69,76.27,71055.0
2016-01-14 10:25:00,76.23,76.41,76.03,76.38,53984.0,76.23,76.41,76.03,76.38,53984.0
2016-01-14 10:30:00,76.32,77.25,76.31,77.22,28064.0,76.32,77.25,76.31,77.22,28064.0
2016-01-14 10:35:00,77.23,77.58,77.22,77.43,28962.0,77.23,77.58,77.22,77.43,28962.0
2016-01-14 10:40:00,77.4,77.53,76.55,77.46,37277.0,77.4,77.53,76.55,77.46,37277.0
2016-01-14 10:45:00,77.55,77.6,77.34,77.57,6899.0,77.55,77.6,77.34,77.57,6899.0
2016-01-14 10:50:00,77.6,77.65,77.45,77.45,3160.0,77.6,77.65,77.45,77.45,3160.0
2016-01-14 10:55:00,77.43,77.43,76.91,76.91,6410.0,77.43,77.43,76.91,76.91,6410.0
2016-01-14 11:00:00,76.96,77.04,76.71,76.71,7377.0,76.96,77.04,76.71,76.71,7377.0
2016-01-14 11:05:00,76.7,76.94,76.61,76.69,13345.0,76.7,76.94,76.61,76.69,13345.0
2016-01-14 11:10:00,76.7,76.8,76.42,76.65,21907.0,76.7,76.8,76.42,76.65,21907.0
2016-01-14 11:15:00,76.6,76.66,76.28,76.28,5455.0,76.6,76.66,76.28,76.28,5455.0
2016-01-14 11:20:00,76.33,76.35,76.16,76.16,3377.0,76.33,76.35,76.16,76.16,3377.0
2016-01-14 11:25:00,76.14,76.22,76.1,76.17,12436.0,76.14,76.22,76.1,76.17,12436.0
2016-01-14 11:30:00,76.16,76.2,75.91,75.91,20911.0,76.16,76.2,75.91,75.91,20911.0
2016-01-14 11:35:00,75.92,76.09,75.84,76.06,13528.0,75.92,76.09,75.84,76.06,13528.0
2016-01-14 11:40:00,76.02,76.23,76.02,76.21,7253.0,76.02,76.23,76.02,76.21,7253.0
2016-01-14 11:45:00,76.21,76.53,76.2,76.31,11286.0,76.21,76.53,76.2,76.31,11286.0
2016-01-14 11:50:00,76.34,76.37,76.27,76.36,5749.0,76.34,76.37,76.27,76.36,5749.0
2016-01-14 11:55:00,76.34,76.7,76.34,76.65,17473.0,76.34,76.7,76.34,76.65,17473.0
2016-01-14 12:00:00,76.7,76.91,76.7,76.87,8425.0,76.7,76.91,76.7,76.87,8425.0
2016-01-14 12:05:00,76.85,76.87,76.5,76.64,11314.0,76.85,76.87,76.5,76.64,11314.0
2016-01-14 12:10:00,76.5,76.5,76.24,76.33,3117.0,76.5,76.5,76.24,76.33,3117.0
2016-01-14 12:15:00,76.26,76.75,76.26,76.66,8728.0,76.26,76.75,76.26,76.66,8728.0
2016-01-14 12:20:00,76.71,76.92,76.58,76.92,6400.0,76.71,76.92,76.58,76.92,6400.0
2016-01-14 12:25:00,76.87,76.96,76.71,76.86,16522.0,76.87,76.96,76.71,76.86,16522.0
2016-01-14 12:30:00,76.87,76.92,76.72,76.78,30235.0,76.87,76.92,76.72,76.78,30235.0
2016-01-14 12:35:00,76.84,76.98,76.84,76.94,5370.0,76.84,76.98,76.84,76.94,5370.0
2016-01-14 12:40:00,76.99,77.49,76.99,77.34,27625.0,76.99,77.49,76.99,77.34,27625.0
2016-01-14 12:45:00,77.31,77.32,77.01,77.02,23303.0,77.31,77.32,77.01,77.02,23303.0
2016-01-14 12:50:00,77.08,77.12,77.0,77.05,7837.0,77.08,77.12,77.0,77.05,7837.0
2016-01-14 12:55:00,77.06,77.09,76.95,76.95,10362.0,77.06,77.09,76.95,76.95,10362.0
2016-01-14 13:00:00,76.9,77.12,76.89,77.12,2950.0,76.9,77.12,76.89,77.12,2950.0
2016-01-14 13:05:00,77.15,77.36,77.11,77.33,3950.0,77.15,77.36,77.11,77.33,3950.0
2016-01-14 13:10:00,77.41,77.45,77.2,77.29,8160.0,77.41,77.45,77.2,77.29,8160.0
2016-01-14 13:15:00,77.33,77.54,77.28,77.54,4600.0,77.33,77.54,77.28,77.54,4600.0
2016-01-14 13:20:00,77.66,77.67,77.58,77.58,1634.0,77.66,77.67,77.58,77.58,1634.0
2016-01-14 13:25:00,77.51,77.55,77.32,77.41,3600.0,77.51,77.55,77.32,77.41,3600.0
2016-01-14 13:30:00,77.5,77.64,77.44,77.64,8200.0,77.5,77.64,77.44,77.64,8200.0
2016-01-14 13:35:00,77.64,77.84,77.56,77.58,3505.0,77.64,77.84,77.56,77.58,3505.0
2016-01-14 13:40:00,77.58,77.6,77.53,77.53,3050.0,77.58,77.6,77.53,77.53,3050.0
2016-01-14 13:45:00,77.55,77.73,77.51,77.68,8484.0,77.55,77.73,77.51,77.68,8484.0
2016-01-14 13:50:00,77.66,77.85,77.66,77.85,3700.0,77.66,77.85,77.66,77.85,3700.0
2016-01-14 13:55:00,77.83,77.87,77.77,77.8,3046.0,77.83,77.87,77.77,77.8,3046.0
2016-01-14 14:00:00,77.81,77.84,77.65,77.74,4799.0,77.81,77.84,77.65,77.74,4799.0
2016-01-14 14:05:00,77.73,77.9,77.69,77.8,4111.0,77.73,77.9,77.69,77.8,4111.0
2016-01-14 14:10:00,77.87,78.0,77.72,78.0,4021.0,77.87,78.0,77.72,78.0,4021.0
2016-01-14 14:15:00,77.96,78.09,77.9,77.95,5448.0,77.96,78.09,77.9,77.95,5448.0
2016-01-14 14:20:00,77.97,78.13,77.88,78.13,5900.0,77.97,78.13,77.88,78.13,5900.0
2016-01-14 14:25:00,78.1,78.15,77.96,78.07,4167.0,78.1,78.15,77.96,78.07,4167.0
2016-01-14 14:30:00,78.11,78.42,78.11,78.3,8802.0,78.11,78.42,78.11,78.3,8802.0
2016-01-14 14:35:00,78.33,78.33,78.2,78.2,2702.0,78.33,78.33,78.2,78.2,2702.0
2016-01-14 14:40:00,78.19,78.31,78.16,78.16,4200.0,78.19,78.31,78.16,78.16,4200.0
2016-01-14 14:45:00,78.16,78.37,78.16,78.29,2690.0,78.16,78.37,78.16,78.29,2690.0
2016-01-14 14:50:00,78.3,78.36,78.25,78.32,7723.0,78.3,78.36,78.25,78.32,7723.0
2016-01-14 14:55:00,78.35,78.36,78.28,78.33,10574.0,78.35,78.36,78.28,78.33,10574.0
2016-01-14 15:00:00,78.33,78.38,78.28,78.28,10199.0,78.33,78.38,78.28,78.28,10199.0
2016-01-14 15:05:00,78.28,78.46,78.27,78.35,6139.0,78.28,78.46,78.27,78.35,6139.0
2016-01-14 15:10:00,78.38,78.49,78.36,78.48,6460.0,78.38,78.49,78.36,78.48,6460.0
2016-01-14 15:15:00,78.49,78.5,78.4,78.45,7237.0,78.49,78.5,78.4,78.45,7237.0
2016-01-14 15:20:00,78.42,78.42,78.11,78.17,9283.0,78.42,78.42,78.11,78.17,9283.0
2016-01-14 15:25:00,78.17,78.17,77.97,77.97,6800.0,78.17,78.17,77.97,77.97,6800.0
2016-01-14 15:30:00,77.93,77.98,77.89,77.94,24503.0,77.93,77.98,77.89,77.94,24503.0
2016-01-14 15:35:00,77.93,78.11,77.92,78.04,22175.0,77.93,78.11,77.92,78.04,22175.0
2016-01-14 15:40:00,78.03,78.22,77.98,78.22,32069.0,78.03,78.22,77.98,78.22,32069.0
2016-01-14 15:45:00,78.21,78.35,78.13,78.13,19490.0,78.21,78.35,78.13,78.13,19490.0
2016-01-14 15:50:00,78.14,78.34,78.06,78.18,25431.0,78.14,78.34,78.06,78.18,25431.0
2016-01-14 15:55:00,78.16,78.29,78.12,78.21,40182.0,78.16,78.29,78.12,78.21,40182.0
2016-01-15 09:30:00,76.12,76.36,76.11,76.35,1400.0,76.12,76.36,76.11,76.35,1400.0
2016-01-15 09:35:00,76.35,76.66,76.29,76.31,25705.0,76.35,76.66,76.29,76.31,25705.0
2016-01-15 09:40:00,76.32,76.58,76.18,76.41,11729.0,76.32,76.58,76.18,76.41,11729.0
2016-01-15 09:45:00,76.5,76.65,76.4,76.58,23798.0,76.5,76.65,76.4,76.58,23798.0
2016-01-15 09:50:00,76.53,76.63,76.46,76.5,35450.0,76.53,76.63,76.46,76.5,35450.0
2016-01-15 09:55:00,76.5,76.57,76.35,76.41,44741.0,76.5,76.57,76.35,76.41,44741.0
2016-01-15 10:00:00,76.45,76.56,76.23,76.31,20133.0,76.45,76.56,76.23,76.31,20133.0
2016-01-15 10:05:00,76.34,76.79,76.29,76.74,7414.0,76.34,76.79,76.29,76.74,7414.0
2016-01-15 10:10:00,76.74,76.93,76.46,76.63,14725.0,76.74,76.93,76.46,76.63,14725.0
2016-01-15 10:15:00,76.6,76.63,76.44,76.56,14884.0,76.6,76.63,76.44,76.56,14884.0
2016-01-15 10:20:00,76.54,77.06,76.5,76.95,13371.0,76.54,77.06,76.5,76.95,13371.0
2016-01-15 10:25:00,76.95,77.25,76.91,77.05,21821.0,76.95,77.25,76.91,77.05,21821.0
2016-01-15 10:30:00,77.05,77.26,76.95,76.95,6092.0,77.05,77.26,76.95,76.95,6092.0
2016-01-15 10:35:00,76.91,77.01,76.87,77.0,7929.0,76.91,77.01,76.87,77.0,7929.0
2016-01-15 10:40:00,77.0,77.0,76.69,76.69,15619.0,77.0,77.0,76.69,76.69,15619.0
2016-01-15 10:45:00,76.68,76.96,76.65,76.85,13718.0,76.68,76.96,76.65,76.85,13718.0
2016-01-15 10:50:00,76.9,76.9,76.42,76.42,7246.0,76.9,76.9,76.42,76.42,7246.0
2016-01-15 10:55:00,76.34,76.34,76.12,76.14,34335.0,76.34,76.34,76.12,76.14,34335.0
2016-01-15 11:00:00,76.14,76.24,76.05,76.12,43502.0,76.14,76.24,76.05,76.12,43502.0
2016-01-15 11:05:00,76.1,76.12,75.95,76.07,23051.0,76.1,76.12,75.95,76.07,23051.0
2016-01-15 11:10:00,76.08,76.13,75.7,76.09,47312.0,76.08,76.13,75.7,76.09,47312.0
2016-01-15 11:15:00,76.1,76.19,75.9,75.95,83286.0,76.1,76.19,75.9,75.95,83286.0
2016-01-15 11:20:00,75.92,76.08,75.89,76.07,25275.0,75.92,76.08,75.89,76.07,25275.0
2016-01-15 11:25:00,76.11,76.4,76.11,76.34,6229.0,76.11,76.4,76.11,76.34,6229.0
2016-01-15 11:30:00,76.32,76.46,76.22,76.39,5699.0,76.32,76.46,76.22,76.39,5699.0
2016-01-15 11:35:00,76.3,76.35,76.21,76.3,21741.0,76.3,76.35,76.21,76.3,21741.0
2016-01-15 11:40:00,76.28,76.38,76.2,76.24,13964.0,76.28,76.38,76.2,76.24,13964.0
2016-01-15 11:45:00,76.18,76.55,76.18,76.5,21015.0,76.18,76.55,76.18,76.5,21015.0
2016-01-15 11:50:00,76.46,76.66,76.42,76.44,45815.0,76.46,76.66,76.42,76.44,45815.0
2016-01-15 11:55:00,76.45,76.48,76.32,76.37,12201.0,76.45,76.48,76.32,76.37,12201.0
2016-01-15 12:00:00,76.27,76.27,75.93,75.98,34848.0,76.27,76.27,75.93,75.98,34848.0
2016-01-15 12:05:00,75.96,75.96,75.76,75.82,16306.0,75.96,75.96,75.76,75.82,16306.0
2016-01-15 12:10:00,75.78,75.78,75.41,75.47,32971.0,75.78,75.78,75.41,75.47,32971.0
2016-01-15 12:15:00,75.44,75.44,75.05,75.09,16228.0,75.44,75.44,75.05,75.09,16228.0
2016-01-15 12:20:00,75.08,75.2,74.97,75.06,11105.0,75.08,75.2,74.97,75.06,11105.0
2016-01-15 12:25:00,75.04,75.29,74.96,75.18,11487.0,75.04,75.29,74.96,75.18,11487.0
2016-01-15 12:30:00,75.19,75.2,74.81,74.9,9891.0,75.19,75.2,74.81,74.9,9891.0
2016-01-15 12:35:00,74.9,74.91,74.72,74.86,8675.0,74.9,74.91,74.72,74.86,8675.0
2016-01-15 12:40:00,74.9,75.28,74.86,75.28,7841.0,74.9,75.28,74.86,75.28,7841.0
2016-01-15 12:45:00,75.3,75.57,75.3,75.55,4908.0,75.3,75.57,75.3,75.55,4908.0
2016-01-15 12:50:00,75.55,75.78,75.55,75.78,5700.0,75.55,75.78,75.55,75.78,5700.0
2016-01-15 12:55:00,75.87,76.04,75.84,75.97,7927.0,75.87,76.04,75.84,75.97,7927.0
2016-01-15 13:00:00,76.0,76.09,75.8,76.09,13598.0,76.0,76.09,75.8,76.09,13598.0
2016-01-15 13:05:00,76.06,76.06,75.71,75.71,6963.0,76.06,76.06,75.71,75.71,6963.0
2016-01-15 13:10:00,75.79,76.28,75.79,76.25,8957.0,75.79,76.28,75.79,76.25,8957.0
2016-01-15 13:15:00,76.14,76.26,76.07,76.26,2657.0,76.14,76.26,76.07,76.26,2657.0
2016-01-15 13:20:00,76.29,76.4,76.19,76.25,5552.0,76.29,76.4,76.19,76.25,5552.0
2016-01-15 13:25:00,76.25,76.26,75.94,76.01,4501.0,76.25,76.26,75.94,76.01,4501.0
2016-01-15 13:30:00,75.92,75.96,75.66,75.72,4037.0,75.92,75.96,75.66,75.72,4037.0
2016-01-15 13:35:00,75.67,75.73,75.43,75.45,4245.0,75.67,75.73,75.43,75.45,4245.0
2016-01-15 13:40:00,75.46,76.2,75.45,76.12,7273.0,75.46,76.2,75.45,76.12,7273.0
2016-01-15 13:45:00,76.17,76.43,76.07,76.24,6453.0,76.17,76.43,76.07,76.24,6453.0
2016-01-15 13:50:00,76.17,76.4,76.17,76.4,2106.0,76.17,76.4,76.17,76.4,2106.0
2016-01-15 13:55:00,76.29,76.31,76.19,76.22,2621.0,76.29,76.31,76.19,76.22,2621.0
2016-01-15 14:00:00,76.21,76.21,76.01,76.01,2159.0,76.21,76.21,76.01,76.01,2159.0
2016-01-15 14:05:00,75.92,76.2,75.88,76.1,12833.0,75.92,76.2,75.88,76.1,12833.0
2016-01-15 14:10:00,76.14,76.35,76.14,76.23,6626.0,76.14,76.35,76.14,76.23,6626.0
2016-01-15 14:15:00,76.24,76.25,76.03,76.16,4356.0,76.24,76.25,76.03,76.16,4356.0
2016-01-15 14:20:00,76.14,76.14,75.77,75.88,4532.0,76.14,76.14,75.77,75.88,4532.0
2016-01-15 14:25:00,75.87,76.01,75.79,75.79,11171.0,75.87,76.01,75.79,75.79,11171.0
2016-01-15 14:30:00,75.74,75.96,75.65,75.89,22625.0,75.74,75.96,75.65,75.89,22625.0
2016-01-15 14:35:00,75.88,76.03,75.88,75.96,14019.0,75.88,76.03,75.88,75.96,14019.0
2016-01-15 14:40:00,75.96,76.1,75.93,76.05,18401.0,75.96,76.1,75.93,76.05,18401.0
2016-01-15 14:45:00,76.04,76.14,75.93,76.12,8975.0,76.04,76.14,75.93,76.12,8975.0
2016-01-15 14:50:00,76.14,76.32,76.08,76.32,23400.0,76.14,76.32,76.08,76.32,23400.0
2016-01-15 14:55:00,76.33,76.68,76.33,76.66,5876.0,76.33,76.68,76.33,76.66,5876.0
2016-01-15 15:00:00,76.66,76.66,76.41,76.5,38303.0,76.66,76.66,76.41,76.5,38303.0
2016-01-15 15:05:00,76.48,76.5,76.33,76.33,13362.0,76.48,76.5,76.33,76.33,13362.0
2016-01-15 15:10:00,76.29,76.42,76.12,76.33,129233.0,76.29,76.42,76.12,76.33,129233.0
2016-01-15 15:15:00,76.36,76.36,75.91,76.07,19756.0,76.36,76.36,75.91,76.07,19756.0
2016-01-15 15:20:00,76.09,76.46,76.04,76.46,14436.0,76.09,76.46,76.04,76.46,14436.0
2016-01-15 15:25:00,76.44,76.62,76.39,76.6,19742.0,76.44,76.62,76.39,76.6,19742.0
2016-01-15 15:30:00,76.61,76.64,76.21,76.45,20155.0,76.61,76.64,76.21,76.45,20155.0
2016-01-15 15:35:00,76.42,76.42,76.16,76.18,17671.0,76.42,76.42,76.16,76.18,17671.0
2016-01-15 15:40:00,76.16,76.33,76.02,76.33,18493.0,76.16,76.33,76.02,76.33,18493.0
2016-01-15 15:45:00,76.32,76.4,76.14,76.4,47175.0,76.32,76.4,76.14,76.4,47175.0
2016-01-15 15:50:00,76.37,76.4,76.26,76.28,36263.0,76.37,76.4,76.26,76.28,36263.0
2016-01-15 15:55:00,76.28,76.37,76.24,76.34,71006.0,76.28,76.37,76.24,76.34,71006.0
2016-01-19 09:30:00,77.16,77.36,76.99,77.14,9672.0,77.16,77.36,76.99,77.14,9672.0
2016-01-19 09:35:00,76.9,77.69,76.45,77.22,27203.0,76.9,77.69,76.45,77.22,27203.0
2016-01-19 09:40:00,77.16,77.68,77.07,77.27,14913.0,77.16,77.68,77.07,77.27,14913.0
2016-01-19 09:45:00,77.3,77.41,76.74,76.96,60172.0,77.3,77.41,76.74,76.96,60172.0
2016-01-19 09:50:00,76.9,77.2,76.71,77.11,25030.0,76.9,77.2,76.71,77.11,25030.0
2016-01-19 09:55:00,77.21,77.21,76.76,76.87,10650.0,77.21,77.21,76.76,76.87,10650.0
2016-01-19 10:00:00,76.76,76.95,76.43,76.51,34200.0,76.76,76.95,76.43,76.51,34200.0
2016-01-19 10:05:00,76.59,76.74,76.28,76.36,6725.0,76.59,76.74,76.28,76.36,6725.0
2016-01-19 10:10:00,76.28,76.57,76.26,76.53,5200.0,76.28,76.57,76.26,76.53,5200.0
2016-01-19 10:15:00,76.58,76.75,76.54,76.68,6226.0,76.58,76.75,76.54,76.68,6226.0
2016-01-19 10:20:00,76.72,76.75,76.6,76.69,23181.0,76.72,76.75,76.6,76.69,23181.0
2016-01-19 10:25:00,76.7,77.11,76.69,77.04,20968.0,76.7,77.11,76.69,77.04,20968.0
2016-01-19 10:30:00,77.03,77.2,76.99,77.16,18165.0,77.03,77.2,76.99,77.16,18165.0
2016-01-19 10:35:00,77.16,77.29,77.12,77.19,13054.0,77.16,77.29,77.12,77.19,13054.0
2016-01-19 10:40:00,77.2,77.54,77.14,77.49,18201.0,77.2,77.54,77.14,77.49,18201.0
2016-01-19 10:45:00,77.48,77.78,77.38,77.78,12254.0,77.48,77.78,77.38,77.78,12254.0
2016-01-19 10:50:00,77.73,77.79,77.32,77.32,7002.0,77.73,77.79,77.32,77.32,7002.0
2016-01-19 10:55:00,77.28,77.57,77.27,77.46,8244.0,77.28,77.57,77.27,77.46,8244.0
2016-01-19 11:00:00,77.39,77.64,77.38,77.53,5900.0,77.39,77.64,77.38,77.53,5900.0
2016-01-19 11:05:00,77.51,77.54,77.25,77.43,7858.0,77.51,77.54,77.25,77.43,7858.0
2016-01-19 11:10:00,77.47,77.47,77.21,77.21,6404.0,77.47,77.47,77.21,77.21,6404.0
2016-01-19 11:15:00,77.26,77.27,76.88,76.9,8779.0,77.26,77.27,76.88,76.9,8779.0
2016-01-19 11:20:00,76.89,77.11,76.58,76.75,4509.0,76.89,77.11,76.58,76.75,4509.0
2016-01-19 11:25:00,76.67,77.02,76.67,76.97,5843.0,76.67,77.02,76.67,76.97,5843.0
2016-01-19 11:30:00,77.05,77.24,76.97,76.97,3103.0,77.05,77.24,76.97,76.97,3103.0
2016-01-19 11:35:00,76.99,76.99,76.81,76.97,2756.0,76.99,76.99,76.81,76.97,2756.0
2016-01-19 11:40:00,76.95,76.97,76.84,76.84,2666.0,76.95,76.97,76.84,76.84,2666.0
2016-01-19 11:45:00,76.89,76.95,76.67,76.7,6320.0,76.89,76.95,76.67,76.7,6320.0
2016-01-19 11:50:00,76.66,76.74,76.62,76.7,3720.0,76.66,76.74,76.62,76.7,3720.0
2016-01-19 11:55:00,76.73,76.8,76.69,76.75,3028.0,76.73,76.8,76.69,76.75,3028.0
2016-01-19 12:00:00,76.83,76.83,76.46,76.47,9160.0,76.83,76.83,76.46,76.47,9160.0
2016-01-19 12:05:00,76.46,76.51,76.34,76.34,6299.0,76.46,76.51,76.34,76.34,6299.0
2016-01-19 12:10:00,76.36,76.55,76.34,76.51,11049.0,76.36,76.55,76.34,76.51,11049.0
2016-01-19 12:15:00,76.5,76.5,76.2,76.25,6452.0,76.5,76.5,76.2,76.25,6452.0
2016-01-19 12:20:00,76.22,76.29,76.06,76.19,7048.0,76.22,76.29,76.06,76.19,7048.0
2016-01-19 12:25:00,76.19,76.19,76.05,76.18,13379.0,76.19,76.19,76.05,76.18,13379.0
2016-01-19 12:30:00,76.15,76.33,76.09,76.16,37429.0,76.15,76.33,76.09,76.16,37429.0
2016-01-19 12:35:00,76.16,76.16,75.84,75.84,41893.0,76.16,76.16,75.84,75.84,41893.0
2016-01-19 12:40:00,75.88,75.98,75.67,75.69,28995.0,75.88,75.98,75.67,75.69,28995.0
2016-01-19 12:45:00,75.65,75.72,75.45,75.5,10771.0,75.65,75.72,75.45,75.5,10771.0
2016-01-19 12:50:00,75.45,75.53,75.37,75.42,43853.0,75.45,75.53,75.37,75.42,43853.0
2016-01-19 12:55:00,75.41,75.53,75.34,75.51,28723.0,75.41,75.53,75.34,75.51,28723.0
2016-01-19 13:00:00,75.53,75.6,75.47,75.49,43319.0,75.53,75.6,75.47,75.49,43319.0
2016-01-19 13:05:00,75.46,75.76,75.35,75.76,6700.0,75.46,75.76,75.35,75.76,6700.0
2016-01-19 13:10:00,75.76,75.79,75.57,75.57,11490.0,75.76,75.79,75.57,75.57,11490.0
2016-01-19 13:15:00,75.58,75.79,75.58,75.7,15041.0,75.58,75.79,75.58,75.7,15041.0
2016-01-19 13:20:00,75.72,75.81,75.6,75.63,36625.0,75.72,75.81,75.6,75.63,36625.0
2016-01-19 13:25:00,75.61,75.66,75.49,75.55,30420.0,75.61,75.66,75.49,75.55,30420.0
2016-01-19 13:30:00,75.55,75.68,75.41,75.45,11603.0,75.55,75.68,75.41,75.45,11603.0
2016-01-19 13:35:00,75.43,75.52,75.32,75.52,28413.0,75.43,75.52,75.32,75.52,28413.0
2016-01-19 13:40:00,75.5,75.51,75.19,75.3,28265.0,75.5,75.51,75.19,75.3,28265.0
2016-01-19 13:45:00,75.28,75.43,75.16,75.34,49012.0,75.28,75.43,75.16,75.34,49012.0
2016-01-19 13:50:00,75.35,75.42,75.09,75.09,5837.0,75.35,75.42,75.09,75.09,5837.0
2016-01-19 13:55:00,75.08,75.28,75.08,75.18,8543.0,75.08,75.28,75.08,75.18,8543.0
2016-01-19 14:00:00,75.22,75.3,75.15,75.23,5607.0,75.22,75.3,75.15,75.23,5607.0
2016-01-19 14:05:00,75.2,75.22,74.8,74.8,8701.0,75.2,75.22,74.8,74.8,8701.0
2016-01-19 14:10:00,74.78,74.78,74.34,74.45,29304.0,74.78,74.78,74.34,74.45,29304.0
2016-01-19 14:15:00,74.42,74.42,74.2,74.24,12050.0,74.42,74.42,74.2,74.24,12050.0
2016-01-19 14:20:00,74.22,74.26,74.11,74.22,21868.0,74.22,74.26,74.11,74.22,21868.0
2016-01-19 14:25:00,74.21,74.41,74.19,74.31,34745.0,74.21,74.41,74.19,74.31,34745.0
2016-01-19 14:30:00,74.28,74.63,74.23,74.51,25571.0,74.28,74.63,74.23,74.51,25571.0
2016-01-19 14:35:00,74.54,74.54,74.26,74.31,12678.0,74.54,74.54,74.26,74.31,12678.0
2016-01-19 14:40:00,74.31,74.36,73.88,73.93,27484.0,74.31,74.36,73.88,73.93,27484.0
2016-01-19 14:45:00,73.9,73.99,73.8,73.85,23850.0,73.9,73.99,73.8,73.85,23850.0
2016-01-19 14:50:00,73.83,73.95,73.67,73.9,27177.0,73.83,73.95,73.67,73.9,27177.0
2016-01-19 14:55:00,73.91,73.99,73.67,73.78,58871.0,73.91,73.99,73.67,73.78,58871.0
2016-01-19 15:00:00,73.8,74.35,73.73,74.33,51412.0,73.8,74.35,73.73,74.33,51412.0
2016-01-19 15:05:00,74.36,74.45,74.28,74.36,25160.0,74.36,74.45,74.28,74.36,25160.0
2016-01-19 15:10:00,74.42,74.42,74.02,74.02,16950.0,74.42,74.42,74.02,74.02,16950.0
2016-01-19 15:15:00,74.03,74.23,73.91,74.02,23650.0,74.03,74.23,73.91,74.02,23650.0
2016-01-19 15:20:00,74.05,74.27,74.03,74.25,35108.0,74.05,74.27,74.03,74.25,35108.0
2016-01-19 15:25:00,74.25,74.65,74.23,74.53,22429.0,74.25,74.65,74.23,74.53,22429.0
2016-01-19 15:30:00,74.52,74.57,74.37,74.39,43667.0,74.52,74.57,74.37,74.39,43667.0
2016-01-19 15:35:00,74.36,74.45,74.11,74.36,43165.0,74.36,74.45,74.11,74.36,43165.0
2016-01-19 15:40:00,74.39,74.72,74.24,74.6,40310.0,74.39,74.72,74.24,74.6,40310.0
2016-01-19 15:45:00,74.58,74.72,74.4,74.65,38594.0,74.58,74.72,74.4,74.65,38594.0
2016-01-19 15:50:00,74.65,74.71,74.48,74.56,36894.0,74.65,74.71,74.48,74.56,36894.0
2016-01-19 15:55:00,74.55,74.6,74.26,74.3,92233.0,74.55,74.6,74.26,74.3,92233.0
2016-01-20 09:30:00,73.25,73.55,73.14,73.28,19524.0,73.25,73.55,73.14,73.28,19524.0
2016-01-20 09:35:00,73.34,73.44,73.18,73.19,14908.0,73.34,73.44,73.18,73.19,14908.0
2016-01-20 09:40:00,73.19,73.29,72.86,72.91,12675.0,73.19,73.29,72.86,72.91,12675.0
2016-01-20 09:45:00,72.85,73.28,72.62,72.81,11552.0,72.85,73.28,72.62,72.81,11552.0
2016-01-20 09:50:00,72.66,72.9,72.48,72.56,15095.0,72.66,72.9,72.48,72.56,15095.0
2016-01-20 09:55:00,72.49,72.49,71.84,71.96,45621.0,72.49,72.49,71.84,71.96,45621.0
2016-01-20 10:00:00,72.02,72.08,71.72,71.89,12081.0,72.02,72.08,71.72,71.89,12081.0
2016-01-20 10:05:00,71.89,72.34,71.84,72.22,27122.0,71.89,72.34,71.84,72.22,27122.0
2016-01-20 10:10:00,72.23,72.23,71.78,71.93,13848.0,72.23,72.23,71.78,71.93,13848.0
2016-01-20 10:15:00,71.88,71.93,71.63,71.67,15400.0,71.88,71.93,71.63,71.67,15400.0
2016-01-20 10:20:00,71.72,71.79,71.43,71.72,14510.0,71.72,71.79,71.43,71.72,14510.0
2016-01-20 10:25:00,71.72,71.86,71.29,71.3,29057.0,71.72,71.86,71.29,71.3,29057.0
2016-01-20 10:30:00,71.31,71.47,71.24,71.38,47044.0,71.31,71.47,71.24,71.38,47044.0
2016-01-20 10:35:00,71.35,71.38,71.19,71.27,10813.0,71.35,71.38,71.19,71.27,10813.0
2016-01-20 10:40:00,71.28,71.49,71.13,71.43,26325.0,71.28,71.49,71.13,71.43,26325.0
2016-01-20 10:45:00,71.4,71.4,71.07,71.08,15544.0,71.4,71.4,71.07,71.08,15544.0
2016-01-20 10:50:00,71.08,71.11,70.8,70.81,25550.0,71.08,71.11,70.8,70.81,25550.0
2016-01-20 10:55:00,70.88,70.88,70.6,70.78,18027.0,70.88,70.88,70.6,70.78,18027.0
2016-01-20 11:00:00,70.8,70.84,70.56,70.56,25897.0,70.8,70.84,70.56,70.56,25897.0
2016-01-20 11:05:00,70.59,70.87,70.59,70.77,22208.0,70.59,70.87,70.59,70.77,22208.0
2016-01-20 11:10:00,70.8,71.04,70.8,70.9,36195.0,70.8,71.04,70.8,70.9,36195.0
2016-01-20 11:15:00,70.93,71.0,70.84,70.9,41592.0,70.93,71.0,70.84,70.9,41592.0
2016-01-20 11:20:00,70.89,70.95,70.76,70.76,15182.0,70.89,70.95,70.76,70.76,15182.0
2016-01-20 11:25:00,70.77,70.9,70.74,70.84,16962.0,70.77,70.9,70.74,70.84,16962.0
2016-01-20 11:30:00,70.84,71.3,70.82,71.24,31309.0,70.84,71.3,70.82,71.24,31309.0
2016-01-20 11:35:00,71.27,71.8,71.24,71.77,44808.0,71.27,71.8,71.24,71.77,44808.0
2016-01-20 11:40:00,71.78,71.78,71.51,71.54,15590.0,71.78,71.78,71.51,71.54,15590.0
2016-01-20 11:45:00,71.52,71.52,71.16,71.19,8517.0,71.52,71.52,71.16,71.19,8517.0
2016-01-20 11:50:00,71.18,71.18,70.8,70.8,8320.0,71.18,71.18,70.8,70.8,8320.0
2016-01-20 11:55:00,70.74,71.05,70.69,71.0,13615.0,70.74,71.05,70.69,71.0,13615.0
2016-01-20 12:00:00,70.99,71.1,70.86,70.87,9700.0,70.99,71.1,70.86,70.87,9700.0
2016-01-20 12:05:00,70.79,70.85,70.6,70.68,7855.0,70.79,70.85,70.6,70.68,7855.0
2016-01-20 12:10:00,70.65,70.84,70.57,70.8,18494.0,70.65,70.84,70.57,70.8,18494.0
2016-01-20 12:15:00,70.8,70.88,70.64,70.64,19431.0,70.8,70.88,70.64,70.64,19431.0
2016-01-20 12:20:00,70.76,70.76,70.34,70.35,34380.0,70.76,70.76,70.34,70.35,34380.0
2016-01-20 12:25:00,70.37,70.41,70.14,70.27,17732.0,70.37,70.41,70.14,70.27,17732.0
2016-01-20 12:30:00,70.3,70.56,70.26,70.5,12682.0,70.3,70.56,70.26,70.5,12682.0
2016-01-20 12:35:00,70.49,70.63,70.45,70.63,10600.0,70.49,70.63,70.45,70.63,10600.0
2016-01-20 12:40:00,70.64,70.64,70.46,70.59,5001.0,70.64,70.64,70.46,70.59,5001.0
2016-01-20 12:45:00,70.55,70.7,70.47,70.66,7505.0,70.55,70.7,70.47,70.66,7505.0
2016-01-20 12:50:00,70.64,70.77,70.51,70.75,28929.0,70.64,70.77,70.51,70.75,28929.0
2016-01-20 12:55:00,70.73,71.24,70.73,71.22,10334.0,70.73,71.24,70.73,71.22,10334.0
2016-01-20 13:00:00,71.25,71.51,71.09,71.42,16982.0,71.25,71.51,71.09,71.42,16982.0
2016-01-20 13:05:00,71.43,71.47,71.18,71.19,10509.0,71.43,71.47,71.18,71.19,10509.0
2016-01-20 13:10:00,71.19,71.23,70.97,71.05,10667.0,71.19,71.23,70.97,71.05,10667.0
2016-01-20 13:15:00,71.03,71.13,70.85,71.0,23607.0,71.03,71.13,70.85,71.0,23607.0
2016-01-20 13:20:00,71.03,71.4,70.9,71.32,6000.0,71.03,71.4,70.9,71.32,6000.0
2016-01-20 13:25:00,71.32,71.43,71.09,71.38,11568.0,71.32,71.43,71.09,71.38,11568.0
2016-01-20 13:30:00,71.37,71.81,71.37,71.79,25658.0,71.37,71.81,71.37,71.79,25658.0
2016-01-20 13:35:00,71.77,71.99,71.68,71.96,15393.0,71.77,71.99,71.68,71.96,15393.0
2016-01-20 13:40:00,72.02,72.46,71.98,72.45,10114.0,72.02,72.46,71.98,72.45,10114.0
2016-01-20 13:45:00,72.45,72.58,72.31,72.51,8700.0,72.45,72.58,72.31,72.51,8700.0
2016-01-20 13:50:00,72.47,72.67,72.38,72.49,14161.0,72.47,72.67,72.38,72.49,14161.0
2016-01-20 13:55:00,72.44,72.59,72.29,72.51,10495.0,72.44,72.59,72.29,72.51,10495.0
2016-01-20 14:00:00,72.46,72.46,72.09,72.12,12700.0,72.46,72.46,72.09,72.12,12700.0
2016-01-20 14:05:00,72.12,72.43,72.11,72.4,12304.0,72.12,72.43,72.11,72.4,12304.0
2016-01-20 14:10:00,72.36,72.71,72.34,72.63,7300.0,72.36,72.71,72.34,72.63,7300.0
2016-01-20 14:15:00,72.6,72.84,72.48,72.7,15317.0,72.6,72.84,72.48,72.7,15317.0
2016-01-20 14:20:00,72.67,72.82,72.58,72.66,9122.0,72.67,72.82,72.58,72.66,9122.0
2016-01-20 14:25:00,72.73,72.73,72.43,72.46,13724.0,72.73,72.73,72.43,72.46,13724.0
2016-01-20 14:30:00,72.48,72.62,72.27,72.38,7010.0,72.48,72.62,72.27,72.38,7010.0
2016-01-20 14:35:00,72.39,72.43,72.15,72.43,10183.0,72.39,72.43,72.15,72.43,10183.0
2016-01-20 14:40:00,72.47,72.59,72.35,72.48,7016.0,72.47,72.59,72.35,72.48,7016.0
2016-01-20 14:45:00,72.43,72.49,72.25,72.49,12383.0,72.43,72.49,72.25,72.49,12383.0
2016-01-20 14:50:00,72.5,73.13,72.49,73.12,46248.0,72.5,73.13,72.49,73.12,46248.0
2016-01-20 14:55:00,73.12,73.39,73.08,73.1,14149.0,73.12,73.39,73.08,73.1,14149.0
2016-01-20 15:00:00,73.08,73.42,72.98,73.42,13710.0,73.08,73.42,72.98,73.42,13710.0
2016-01-20 15:05:00,73.46,73.67,73.29,73.42,19936.0,73.46,73.67,73.29,73.42,19936.0
2016-01-20 15:10:00,73.41,73.76,73.26,73.72,59888.0,73.41,73.76,73.26,73.72,59888.0
2016-01-20 15:15:00,73.75,74.63,73.75,74.63,28261.0,73.75,74.63,73.75,74.63,28261.0
2016-01-20 15:20:00,74.62,75.14,74.61,75.12,68060.0,74.62,75.14,74.61,75.12,68060.0
2016-01-20 15:25:00,75.12,75.32,74.9,74.93,54704.0,75.12,75.32,74.9,74.93,54704.0
2016-01-20 15:30:00,74.91,74.96,74.16,74.22,53350.0,74.91,74.96,74.16,74.22,53350.0
2016-01-20 15:35:00,74.2,74.66,74.09,74.66,59170.0,74.2,74.66,74.09,74.66,59170.0
2016-01-20 15:40:00,74.66,74.71,74.18,74.43,33007.0,74.66,74.71,74.18,74.43,33007.0
2016-01-20 15:45:00,74.35,74.38,74.04,74.38,44939.0,74.35,74.38,74.04,74.38,44939.0
2016-01-20 15:50:00,74.38,74.64,74.29,74.64,49447.0,74.38,74.64,74.29,74.64,49447.0
2016-01-20 15:55:00,74.64,74.64,74.25,74.3,98422.0,74.64,74.64,74.25,74.3,98422.0
2016-01-21 09:30:00,74.74,74.74,73.75,74.48,9640.0,74.74,74.74,73.75,74.48,9640.0
2016-01-21 09:35:00,74.2,74.63,73.63,73.68,5765.0,74.2,74.63,73.63,73.68,5765.0
2016-01-21 09:40:00,73.81,74.46,73.63,73.75,10323.0,73.81,74.46,73.63,73.75,10323.0
2016-01-21 09:45:00,73.79,74.05,73.62,73.69,11118.0,73.79,74.05,73.62,73.69,11118.0
2016-01-21 09:50:00,73.75,74.03,73.64,74.03,6120.0,73.75,74.03,73.64,74.03,6120.0
2016-01-21 09:55:00,74.03,74.35,73.97,74.03,6200.0,74.03,74.35,73.97,74.03,6200.0
2016-01-21 10:00:00,73.98,74.83,73.93,74.83,13150.0,73.98,74.83,73.93,74.83,13150.0
2016-01-21 10:05:00,74.8,75.03,74.52,75.02,12450.0,74.8,75.03,74.52,75.02,12450.0
2016-01-21 10:10:00,75.03,75.35,74.98,75.24,9501.0,75.03,75.35,74.98,75.24,9501.0
2016-01-21 10:15:00,75.24,75.54,75.24,75.5,11717.0,75.24,75.54,75.24,75.5,11717.0
2016-01-21 10:20:00,75.54,75.68,75.25,75.35,38721.0,75.54,75.68,75.25,75.35,38721.0
2016-01-21 10:25:00,75.25,75.65,75.25,75.59,22709.0,75.25,75.65,75.25,75.59,22709.0
2016-01-21 10:30:00,75.52,75.83,75.52,75.83,26930.0,75.52,75.83,75.52,75.83,26930.0
2016-01-21 10:35:00,75.84,75.93,75.37,75.5,21931.0,75.84,75.93,75.37,75.5,21931.0
2016-01-21 10:40:00,75.51,75.68,75.44,75.59,15071.0,75.51,75.68,75.44,75.59,15071.0
2016-01-21 10:45:00,75.56,75.83,75.54,75.57,24312.0,75.56,75.83,75.54,75.57,24312.0
2016-01-21 10:50:00,75.6,75.73,75.22,75.38,25328.0,75.6,75.73,75.22,75.38,25328.0
2016-01-21 10:55:00,75.39,75.43,74.85,74.86,15071.0,75.39,75.43,74.85,74.86,15071.0
2016-01-21 11:00:00,74.87,75.44,74.73,75.44,12360.0,74.87,75.44,74.73,75.44,12360.0
2016-01-21 11:05:00,75.34,75.62,75.33,75.52,11471.0,75.34,75.62,75.33,75.52,11471.0
2016-01-21 11:10:00,75.55,75.67,75.44,75.52,21235.0,75.55,75.67,75.44,75.52,21235.0
2016-01-21 11:15:00,75.56,75.67,75.44,75.5,34984.0,75.56,75.67,75.44,75.5,34984.0
2016-01-21 11:20:00,75.54,75.62,75.39,75.47,31525.0,75.54,75.62,75.39,75.47,31525.0
2016-01-21 11:25:00,75.4,75.45,75.2,75.32,29713.0,75.4,75.45,75.2,75.32,29713.0
2016-01-21 11:30:00,75.32,75.56,75.25,75.38,44203.0,75.32,75.56,75.25,75.38,44203.0
2016-01-21 11:35:00,75.38,75.69,75.33,75.51,12450.0,75.38,75.69,75.33,75.51,12450.0
2016-01-21 11:40:00,75.47,75.62,75.26,75.4,20546.0,75.47,75.62,75.26,75.4,20546.0
2016-01-21 11:45:00,75.42,75.72,75.4,75.6,26232.0,75.42,75.72,75.4,75.6,26232.0
2016-01-21 11:50:00,75.6,75.6,75.36,75.36,13047.0,75.6,75.6,75.36,75.36,13047.0
2016-01-21 11:55:00,75.35,75.87,75.35,75.8,16240.0,75.35,75.87,75.35,75.8,16240.0
2016-01-21 12:00:00,75.81,76.04,75.81,75.96,7184.0,75.81,76.04,75.81,75.96,7184.0
2016-01-21 12:05:00,75.95,76.11,75.87,76.0,14600.0,75.95,76.11,75.87,76.0,14600.0
2016-01-21 12:10:00,76.02,76.04,75.57,75.62,18473.0,76.02,76.04,75.57,75.62,18473.0
2016-01-21 12:15:00,75.62,75.73,75.54,75.54,13726.0,75.62,75.73,75.54,75.54,13726.0
2016-01-21 12:20:00,75.55,75.55,75.27,75.33,13538.0,75.55,75.55,75.27,75.33,13538.0
2016-01-21 12:25:00,75.32,75.51,75.32,75.47,7600.0,75.32,75.51,75.32,75.47,7600.0
2016-01-21 12:30:00,75.43,75.46,75.25,75.28,5058.0,75.43,75.46,75.25,75.28,5058.0
2016-01-21 12:35:00,75.29,75.48,75.24,75.44,15399.0,75.29,75.48,75.24,75.44,15399.0
2016-01-21 12:40:00,75.43,75.47,75.27,75.4,14363.0,75.43,75.47,75.27,75.4,14363.0
2016-01-21 12:45:00,75.4,75.42,75.26,75.41,7526.0,75.4,75.42,75.26,75.41,7526.0
2016-01-21 12:50:00,75.35,75.58,75.34,75.37,7030.0,75.35,75.58,75.34,75.37,7030.0
2016-01-21 12:55:00,75.36,75.54,75.32,75.5,12926.0,75.36,75.54,75.32,75.5,12926.0
2016-01-21 13:00:00,75.51,75.75,75.51,75.67,6660.0,75.51,75.75,75.51,75.67,6660.0
2016-01-21 13:05:00,75.68,75.78,75.66,75.72,7600.0,75.68,75.78,75.66,75.72,7600.0
2016-01-21 13:10:00,75.74,75.74,75.37,75.37,7940.0,75.74,75.74,75.37,75.37,7940.0
2016-01-21 13:15:00,75.39,75.56,75.33,75.48,18770.0,75.39,75.56,75.33,75.48,18770.0
2016-01-21 13:20:00,75.5,75.93,75.29,75.42,25702.0,75.5,75.93,75.29,75.42,25702.0
2016-01-21 13:25:00,75.38,75.5,75.15,75.17,19334.0,75.38,75.5,75.15,75.17,19334.0
2016-01-21 13:30:00,75.16,75.31,74.89,75.0,30097.0,75.16,75.31,74.89,75.0,30097.0
2016-01-21 13:35:00,74.98,75.32,74.95,75.32,16211.0,74.98,75.32,74.95,75.32,16211.0
2016-01-21 13:40:00,75.34,75.41,75.21,75.26,5525.0,75.34,75.41,75.21,75.26,5525.0
2016-01-21 13:45:00,75.22,75.44,75.22,75.44,12733.0,75.22,75.44,75.22,75.44,12733.0
2016-01-21 13:50:00,75.39,75.39,74.88,75.06,9600.0,75.39,75.39,74.88,75.06,9600.0
2016-01-21 13:55:00,75.06,75.15,74.88,74.95,37894.0,75.06,75.15,74.88,74.95,37894.0
2016-01-21 14:00:00,74.95,75.0,74.81,74.81,19804.0,74.95,75.0,74.81,74.81,19804.0
2016-01-21 14:05:00,74.8,74.85,74.65,74.65,6175.0,74.8,74.85,74.65,74.65,6175.0
2016-01-21 14:10:00,74.64,74.64,74.37,74.4,5580.0,74.64,74.64,74.37,74.4,5580.0
2016-01-21 14:15:00,74.44,74.49,74.37,74.39,23022.0,74.44,74.49,74.37,74.39,23022.0
2016-01-21 14:20:00,74.44,74.56,74.18,74.2,13640.0,74.44,74.56,74.18,74.2,13640.0
2016-01-21 14:25:00,74.18,74.49,74.04,74.49,14635.0,74.18,74.49,74.04,74.49,14635.0
2016-01-21 14:30:00,74.46,74.82,74.46,74.7,12238.0,74.46,74.82,74.46,74.7,12238.0
2016-01-21 14:35:00,74.65,75.0,74.56,74.93,12993.0,74.65,75.0,74.56,74.93,12993.0
2016-01-21 14:40:00,74.91,75.09,74.87,74.95,11795.0,74.91,75.09,74.87,74.95,11795.0
2016-01-21 14:45:00,74.97,75.01,74.59,74.62,16602.0,74.97,75.01,74.59,74.62,16602.0
2016-01-21 14:50:00,74.66,75.08,74.63,75.06,73348.0,74.66,75.08,74.63,75.06,73348.0
2016-01-21 14:55:00,75.05,75.06,74.8,74.83,45702.0,75.05,75.06,74.8,74.83,45702.0
2016-01-21 15:00:00,74.8,74.83,74.58,74.69,22421.0,74.8,74.83,74.58,74.69,22421.0
2016-01-21 15:05:00,74.72,74.72,74.46,74.59,21615.0,74.72,74.72,74.46,74.59,21615.0
2016-01-21 15:10:00,74.61,74.91,74.57,74.85,13196.0,74.61,74.91,74.57,74.85,13196.0
2016-01-21 15:15:00,74.86,74.88,74.55,74.75,23495.0,74.86,74.88,74.55,74.75,23495.0
2016-01-21 15:20:00,74.73,74.97,74.62,74.97,20074.0,74.73,74.97,74.62,74.97,20074.0
2016-01-21 15:25:00,74.99,75.05,74.81,74.81,16686.0,74.99,75.05,74.81,74.81,16686.0
2016-01-21 15:30:00,74.77,75.12,74.77,75.06,29376.0,74.77,75.12,74.77,75.06,29376.0
2016-01-21 15:35:00,75.07,75.07,74.85,74.88,26547.0,75.07,75.07,74.85,74.88,26547.0
2016-01-21 15:40:00,74.86,74.96,74.75,74.9,31531.0,74.86,74.96,74.75,74.9,31531.0
2016-01-21 15:45:00,74.89,74.89,74.35,74.47,70727.0,74.89,74.89,74.35,74.47,70727.0
2016-01-21 15:50:00,74.48,74.7,74.46,74.67,62708.0,74.48,74.7,74.46,74.67,62708.0
2016-01-21 15:55:00,74.65,74.68,74.39,74.42,86638.0,74.65,74.68,74.39,74.42,86638.0
2016-01-22 09:30:00,75.58,76.08,75.58,75.87,19518.0,75.58,76.08,75.58,75.87,19518.0
2016-01-22 09:35:00,76.02,76.55,75.62,76.26,39561.0,76.02,76.55,75.62,76.26,39561.0
2016-01-22 09:40:00,76.25,76.49,75.83,75.89,20085.0,76.25,76.49,75.83,75.89,20085.0
2016-01-22 09:45:00,75.86,76.73,75.82,76.65,30730.0,75.86,76.73,75.82,76.65,30730.0
2016-01-22 09:50:00,76.75,76.75,76.32,76.35,10500.0,76.75,76.75,76.32,76.35,10500.0
2016-01-22 09:55:00,76.31,76.75,76.1,76.34,55201.0,76.31,76.75,76.1,76.34,55201.0
2016-01-22 10:00:00,76.45,76.76,76.1,76.1,16525.0,76.45,76.76,76.1,76.1,16525.0
2016-01-22 10:05:00,76.11,76.34,75.93,76.24,8484.0,76.11,76.34,75.93,76.24,8484.0
2016-01-22 10:10:00,76.41,76.41,76.2,76.34,3145.0,76.41,76.41,76.2,76.34,3145.0
2016-01-22 10:15:00,76.27,76.48,76.16,76.33,9115.0,76.27,76.48,76.16,76.33,9115.0
2016-01-22 10:20:00,76.37,76.47,76.2,76.29,8465.0,76.37,76.47,76.2,76.29,8465.0
2016-01-22 10:25:00,76.34,76.38,76.12,76.16,12383.0,76.34,76.38,76.12,76.16,12383.0
2016-01-22 10:30:00,76.17,76.46,76.15,76.38,38501.0,76.17,76.46,76.15,76.38,38501.0
2016-01-22 10:35:00,76.33,76.56,76.32,76.4,14693.0,76.33,76.56,76.32,76.4,14693.0
2016-01-22 10:40:00,76.47,76.51,76.23,76.23,7719.0,76.47,76.51,76.23,76.23,7719.0
2016-01-22 10:45:00,76.3,76.33,76.2,76.23,8380.0,76.3,76.33,76.2,76.23,8380.0
2016-01-22 10:50:00,76.21,76.25,76.04,76.05,13636.0,76.21,76.25,76.04,76.05,13636.0
2016-01-22 10:55:00,76.03,76.15,76.02,76.14,5006.0,76.03,76.15,76.02,76.14,5006.0
2016-01-22 11:00:00,76.14,76.27,76.05,76.05,7215.0,76.14,76.27,76.05,76.05,7215.0
2016-01-22 11:05:00,76.03,76.19,75.96,76.18,7010.0,76.03,76.19,75.96,76.18,7010.0
2016-01-22 11:10:00,76.18,76.18,75.91,75.95,7175.0,76.18,76.18,75.91,75.95,7175.0
2016-01-22 11:15:00,75.97,76.34,75.93,76.32,6970.0,75.97,76.34,75.93,76.32,6970.0
2016-01-22 11:20:00,76.28,76.42,76.24,76.27,9561.0,76.28,76.42,76.24,76.27,9561.0
2016-01-22 11:25:00,76.24,76.3,76.16,76.3,5450.0,76.24,76.3,76.16,76.3,5450.0
2016-01-22 11:30:00,76.22,76.28,76.16,76.16,10796.0,76.22,76.28,76.16,76.16,10796.0
2016-01-22 11:35:00,76.15,76.19,76.0,76.07,15654.0,76.15,76.19,76.0,76.07,15654.0
2016-01-22 11:40:00,76.08,76.13,75.91,75.99,8349.0,76.08,76.13,75.91,75.99,8349.0
2016-01-22 11:45:00,76.02,76.09,75.86,75.89,16073.0,76.02,76.09,75.86,75.89,16073.0
2016-01-22 11:50:00,75.89,75.98,75.8,75.85,20372.0,75.89,75.98,75.8,75.85,20372.0
2016-01-22 11:55:00,75.84,76.12,75.76,75.99,6368.0,75.84,76.12,75.76,75.99,6368.0
2016-01-22 12:00:00,76.04,76.23,76.03,76.2,17862.0,76.04,76.23,76.03,76.2,17862.0
2016-01-22 12:05:00,76.2,76.31,76.13,76.27,6113.0,76.2,76.31,76.13,76.27,6113.0
2016-01-22 12:10:00,76.32,76.32,76.21,76.3,5000.0,76.32,76.32,76.21,76.3,5000.0
2016-01-22 12:15:00,76.26,76.29,76.21,76.23,8943.0,76.26,76.29,76.21,76.23,8943.0
2016-01-22 12:20:00,76.22,76.29,76.19,76.27,8756.0,76.22,76.29,76.19,76.27,8756.0
2016-01-22 12:25:00,76.32,76.41,76.17,76.34,12364.0,76.32,76.41,76.17,76.34,12364.0
2016-01-22 12:30:00,76.33,76.34,76.12,76.12,9700.0,76.33,76.34,76.12,76.12,9700.0
2016-01-22 12:35:00,76.12,76.3,76.12,76.26,6954.0,76.12,76.3,76.12,76.26,6954.0
2016-01-22 12:40:00,76.29,76.32,76.24,76.27,3400.0,76.29,76.32,76.24,76.27,3400.0
2016-01-22 12:45:00,76.3,76.3,76.22,76.25,4600.0,76.3,76.3,76.22,76.25,4600.0
2016-01-22 12:50:00,76.25,76.39,76.24,76.39,11588.0,76.25,76.39,76.24,76.39,11588.0
2016-01-22 12:55:00,76.38,76.48,76.35,76.35,5491.0,76.38,76.48,76.35,76.35,5491.0
2016-01-22 13:00:00,76.39,76.39,76.22,76.25,11433.0,76.39,76.39,76.22,76.25,11433.0
2016-01-22 13:05:00,76.3,76.3,76.1,76.1,5400.0,76.3,76.3,76.1,76.1,5400.0
2016-01-22 13:10:00,76.08,76.31,76.07,76.31,5500.0,76.08,76.31,76.07,76.31,5500.0
2016-01-22 13:15:00,76.36,76.36,76.22,76.22,2581.0,76.36,76.36,76.22,76.22,2581.0
2016-01-22 13:20:00,76.24,76.34,76.21,76.21,7625.0,76.24,76.34,76.21,76.21,7625.0
2016-01-22 13:25:00,76.24,76.28,76.11,76.16,7431.0,76.24,76.28,76.11,76.16,7431.0
2016-01-22 13:30:00,76.17,76.29,76.17,76.23,3345.0,76.17,76.29,76.17,76.23,3345.0
2016-01-22 13:35:00,76.27,76.27,76.12,76.18,5600.0,76.27,76.27,76.12,76.18,5600.0
2016-01-22 13:40:00,76.18,76.26,76.14,76.18,6256.0,76.18,76.26,76.14,76.18,6256.0
2016-01-22 13:45:00,76.17,76.25,76.15,76.25,6728.0,76.17,76.25,76.15,76.25,6728.0
2016-01-22 13:50:00,76.23,76.26,76.16,76.25,6118.0,76.23,76.26,76.16,76.25,6118.0
2016-01-22 13:55:00,76.26,76.31,76.23,76.27,7500.0,76.26,76.31,76.23,76.27,7500.0
2016-01-22 14:00:00,76.28,76.28,76.19,76.22,6006.0,76.28,76.28,76.19,76.22,6006.0
2016-01-22 14:05:00,76.21,76.46,76.16,76.27,21594.0,76.21,76.46,76.16,76.27,21594.0
2016-01-22 14:10:00,76.3,76.39,76.25,76.38,17196.0,76.3,76.39,76.25,76.38,17196.0
2016-01-22 14:15:00,76.37,76.4,76.32,76.33,11078.0,76.37,76.4,76.32,76.33,11078.0
2016-01-22 14:20:00,76.33,76.42,76.21,76.23,13046.0,76.33,76.42,76.21,76.23,13046.0
2016-01-22 14:25:00,76.23,76.43,76.23,76.39,7245.0,76.23,76.43,76.23,76.39,7245.0
2016-01-22 14:30:00,76.38,76.44,76.24,76.36,10585.0,76.38,76.44,76.24,76.36,10585.0
2016-01-22 14:35:00,76.38,76.43,76.23,76.34,10833.0,76.38,76.43,76.23,76.34,10833.0
2016-01-22 14:40:00,76.31,76.33,76.19,76.2,11700.0,76.31,76.33,76.19,76.2,11700.0
2016-01-22 14:45:00,76.24,76.37,76.2,76.34,8130.0,76.24,76.37,76.2,76.34,8130.0
2016-01-22 14:50:00,76.33,76.58,76.29,76.55,9401.0,76.33,76.58,76.29,76.55,9401.0
2016-01-22 14:55:00,76.54,76.58,76.41,76.53,9277.0,76.54,76.58,76.41,76.53,9277.0
2016-01-22 15:00:00,76.55,76.58,76.36,76.43,14692.0,76.55,76.58,76.36,76.43,14692.0
2016-01-22 15:05:00,76.43,76.48,76.32,76.36,12200.0,76.43,76.48,76.32,76.36,12200.0
2016-01-22 15:10:00,76.34,76.36,76.23,76.36,9732.0,76.34,76.36,76.23,76.36,9732.0
2016-01-22 15:15:00,76.36,76.44,76.32,76.38,9900.0,76.36,76.44,76.32,76.38,9900.0
2016-01-22 15:20:00,76.35,76.54,76.35,76.47,15126.0,76.35,76.54,76.35,76.47,15126.0
2016-01-22 15:25:00,76.45,76.63,76.41,76.58,13780.0,76.45,76.63,76.41,76.58,13780.0
2016-01-22 15:30:00,76.58,76.59,76.34,76.39,14509.0,76.58,76.59,76.34,76.39,14509.0
2016-01-22 15:35:00,76.39,76.51,76.35,76.48,17194.0,76.39,76.51,76.35,76.48,17194.0
2016-01-22 15:40:00,76.48,76.7,76.45,76.65,28829.0,76.48,76.7,76.45,76.65,28829.0
2016-01-22 15:45:00,76.67,76.75,76.56,76.67,42951.0,76.67,76.75,76.56,76.67,42951.0
2016-01-22 15:50:00,76.66,76.71,76.55,76.69,36604.0,76.66,76.71,76.55,76.69,36604.0
2016-01-22 15:55:00,76.72,76.74,76.63,76.68,49880.0,76.72,76.74,76.63,76.68,49880.0
2016-01-25 09:30:00,76.44,76.64,76.12,76.56,10308.0,76.44,76.64,76.12,76.56,10308.0
2016-01-25 09:35:00,76.75,76.79,76.51,76.69,4701.0,76.75,76.79,76.51,76.69,4701.0
2016-01-25 09:40:00,76.66,76.98,76.51,76.95,7447.0,76.66,76.98,76.51,76.95,7447.0
2016-01-25 09:45:00,76.86,77.0,76.65,76.78,15935.0,76.86,77.0,76.65,76.78,15935.0
2016-01-25 09:50:00,76.78,76.97,76.66,76.78,12475.0,76.78,76.97,76.66,76.78,12475.0
2016-01-25 09:55:00,76.81,76.94,76.61,76.84,26037.0,76.81,76.94,76.61,76.84,26037.0
2016-01-25 10:00:00,76.77,77.01,76.73,76.91,12809.0,76.77,77.01,76.73,76.91,12809.0
2016-01-25 10:05:00,76.9,77.16,76.71,76.92,19300.0,76.9,77.16,76.71,76.92,19300.0
2016-01-25 10:10:00,76.92,77.01,76.54,76.61,8100.0,76.92,77.01,76.54,76.61,8100.0
2016-01-25 10:15:00,76.51,76.8,76.39,76.39,6650.0,76.51,76.8,76.39,76.39,6650.0
2016-01-25 10:20:00,76.38,76.54,76.19,76.23,11656.0,76.38,76.54,76.19,76.23,11656.0
2016-01-25 10:25:00,76.27,76.63,75.39,76.46,57982.0,76.27,76.63,75.39,76.46,57982.0
2016-01-25 10:30:00,76.49,76.49,75.99,76.0,12388.0,76.49,76.49,75.99,76.0,12388.0
2016-01-25 10:35:00,76.0,76.0,75.75,75.84,9200.0,76.0,76.0,75.75,75.84,9200.0
2016-01-25 10:40:00,75.81,75.98,75.81,75.89,7591.0,75.81,75.98,75.81,75.89,7591.0
2016-01-25 10:45:00,75.86,75.91,75.71,75.8,28962.0,75.86,75.91,75.71,75.8,28962.0
2016-01-25 10:50:00,75.8,76.0,75.7,75.91,33114.0,75.8,76.0,75.7,75.91,33114.0
2016-01-25 10:55:00,75.91,75.98,75.86,75.9,17089.0,75.91,75.98,75.86,75.9,17089.0
2016-01-25 11:00:00,75.9,75.97,75.75,75.88,26923.0,75.9,75.97,75.75,75.88,26923.0
2016-01-25 11:05:00,75.9,76.13,75.87,76.08,27707.0,75.9,76.13,75.87,76.08,27707.0
2016-01-25 11:10:00,76.09,76.3,76.09,76.22,51634.0,76.09,76.3,76.09,76.22,51634.0
2016-01-25 11:15:00,76.22,76.31,76.22,76.26,23447.0,76.22,76.31,76.22,76.26,23447.0
2016-01-25 11:20:00,76.25,76.42,76.08,76.12,28976.0,76.25,76.42,76.08,76.12,28976.0
2016-01-25 11:25:00,76.17,76.28,76.09,76.1,11139.0,76.17,76.28,76.09,76.1,11139.0
2016-01-25 11:30:00,76.12,76.12,75.9,75.98,17224.0,76.12,76.12,75.9,75.98,17224.0
2016-01-25 11:35:00,76.03,76.04,75.76,75.77,11936.0,76.03,76.04,75.76,75.77,11936.0
2016-01-25 11:40:00,75.8,75.86,75.5,75.5,20041.0,75.8,75.86,75.5,75.5,20041.0
2016-01-25 11:45:00,75.5,75.56,75.33,75.56,8045.0,75.5,75.56,75.33,75.56,8045.0
2016-01-25 11:50:00,75.57,75.99,75.56,75.96,11147.0,75.57,75.99,75.56,75.96,11147.0
2016-01-25 11:55:00,75.99,75.99,75.57,75.67,10300.0,75.99,75.99,75.57,75.67,10300.0
2016-01-25 12:00:00,75.67,75.67,75.46,75.5,13224.0,75.67,75.67,75.46,75.5,13224.0
2016-01-25 12:05:00,75.53,75.7,75.5,75.68,5800.0,75.53,75.7,75.5,75.68,5800.0
2016-01-25 12:10:00,75.77,75.77,75.45,75.5,16189.0,75.77,75.77,75.45,75.5,16189.0
2016-01-25 12:15:00,75.49,75.52,75.24,75.26,29092.0,75.49,75.52,75.24,75.26,29092.0
2016-01-25 12:20:00,75.32,75.32,75.17,75.24,6072.0,75.32,75.32,75.17,75.24,6072.0
2016-01-25 12:25:00,75.26,75.38,75.13,75.13,11950.0,75.26,75.38,75.13,75.13,11950.0
2016-01-25 12:30:00,75.15,75.2,75.08,75.13,7442.0,75.15,75.2,75.08,75.13,7442.0
2016-01-25 12:35:00,75.17,75.2,75.05,75.13,11534.0,75.17,75.2,75.05,75.13,11534.0
2016-01-25 12:40:00,75.19,75.36,75.12,75.36,15495.0,75.19,75.36,75.12,75.36,15495.0
2016-01-25 12:45:00,75.38,75.62,75.35,75.51,10500.0,75.38,75.62,75.35,75.51,10500.0
2016-01-25 12:50:00,75.56,75.61,75.45,75.47,8734.0,75.56,75.61,75.45,75.47,8734.0
2016-01-25 12:55:00,75.47,75.62,75.46,75.6,7363.0,75.47,75.62,75.46,75.6,7363.0
2016-01-25 13:00:00,75.62,76.2,75.61,76.04,48450.0,75.62,76.2,75.61,76.04,48450.0
2016-01-25 13:05:00,76.09,76.42,76.06,76.4,23444.0,76.09,76.42,76.06,76.4,23444.0
2016-01-25 13:10:00,76.37,76.42,76.25,76.33,5386.0,76.37,76.42,76.25,76.33,5386.0
2016-01-25 13:15:00,76.32,76.33,76.22,76.29,5053.0,76.32,76.33,76.22,76.29,5053.0
2016-01-25 13:20:00,76.28,76.87,76.28,76.83,28828.0,76.28,76.87,76.28,76.83,28828.0
2016-01-25 13:25:00,76.81,77.03,76.78,76.99,43188.0,76.81,77.03,76.78,76.99,43188.0
2016-01-25 13:30:00,76.98,77.05,76.97,76.98,45731.0,76.98,77.05,76.97,76.98,45731.0
2016-01-25 13:35:00,76.97,77.01,76.6,76.6,44339.0,76.97,77.01,76.6,76.6,44339.0
2016-01-25 13:40:00,76.59,76.67,76.54,76.59,9684.0,76.59,76.67,76.54,76.59,9684.0
2016-01-25 13:45:00,76.58,76.71,76.58,76.59,24324.0,76.58,76.71,76.58,76.59,24324.0
2016-01-25 13:50:00,76.59,76.65,76.58,76.6,27797.0,76.59,76.65,76.58,76.6,27797.0
2016-01-25 13:55:00,76.58,76.58,76.31,76.31,17202.0,76.58,76.58,76.31,76.31,17202.0
2016-01-25 14:00:00,76.28,76.59,76.08,76.58,13946.0,76.28,76.59,76.08,76.58,13946.0
2016-01-25 14:05:00,76.6,76.66,76.54,76.61,11603.0,76.6,76.66,76.54,76.61,11603.0
2016-01-25 14:10:00,76.59,76.61,76.49,76.54,9788.0,76.59,76.61,76.49,76.54,9788.0
2016-01-25 14:15:00,76.56,76.57,76.4,76.42,8150.0,76.56,76.57,76.4,76.42,8150.0
2016-01-25 14:20:00,76.39,76.49,76.25,76.29,9627.0,76.39,76.49,76.25,76.29,9627.0
2016-01-25 14:25:00,76.31,76.53,76.18,76.53,10682.0,76.31,76.53,76.18,76.53,10682.0
2016-01-25 14:30:00,76.51,76.63,76.5,76.62,8637.0,76.51,76.63,76.5,76.62,8637.0
2016-01-25 14:35:00,76.61,76.72,76.46,76.7,13282.0,76.61,76.72,76.46,76.7,13282.0
2016-01-25 14:40:00,76.67,76.73,76.59,76.59,10004.0,76.67,76.73,76.59,76.59,10004.0
2016-01-25 14:45:00,76.58,76.67,76.49,76.49,13839.0,76.58,76.67,76.49,76.49,13839.0
2016-01-25 14:50:00,76.45,76.6,76.44,76.51,10825.0,76.45,76.6,76.44,76.51,10825.0
2016-01-25 14:55:00,76.53,76.76,76.53,76.72,12674.0,76.53,76.76,76.53,76.72,12674.0
2016-01-25 15:00:00,76.73,76.86,76.7,76.79,9573.0,76.73,76.86,76.7,76.79,9573.0
2016-01-25 15:05:00,76.75,76.75,76.41,76.41,24739.0,76.75,76.75,76.41,76.41,24739.0
2016-01-25 15:10:00,76.39,76.4,76.18,76.18,20851.0,76.39,76.4,76.18,76.18,20851.0
2016-01-25 15:15:00,76.18,76.26,76.02,76.18,19552.0,76.18,76.26,76.02,76.18,19552.0
2016-01-25 15:20:00,76.18,76.18,75.91,76.11,22181.0,76.18,76.18,75.91,76.11,22181.0
2016-01-25 15:25:00,76.11,76.4,76.06,76.15,23680.0,76.11,76.4,76.06,76.15,23680.0
2016-01-25 15:30:00,76.18,76.3,75.96,76.07,19432.0,76.18,76.3,75.96,76.07,19432.0
2016-01-25 15:35:00,76.04,76.09,75.96,75.97,15970.0,76.04,76.09,75.96,75.97,15970.0
2016-01-25 15:40:00,75.98,76.01,75.79,75.79,28580.0,75.98,76.01,75.79,75.79,28580.0
2016-01-25 15:45:00,75.8,76.07,75.8,76.07,39953.0,75.8,76.07,75.8,76.07,39953.0
2016-01-25 15:50:00,76.06,76.19,75.95,76.09,45494.0,76.06,76.19,75.95,76.09,45494.0
2016-01-25 15:55:00,76.1,76.13,75.88,76.09,89968.0,76.1,76.13,75.88,76.09,89968.0
2016-01-26 09:30:00,76.12,76.66,75.93,76.57,21711.0,76.12,76.66,75.93,76.57,21711.0
2016-01-26 09:35:00,76.72,76.76,76.43,76.68,49971.0,76.72,76.76,76.43,76.68,49971.0
2016-01-26 09:40:00,76.65,76.76,75.97,75.98,35774.0,76.65,76.76,75.97,75.98,35774.0
2016-01-26 09:45:00,76.06,76.25,75.63,75.88,98793.0,76.06,76.25,75.63,75.88,98793.0
2016-01-26 09:50:00,75.95,76.14,75.41,75.67,13900.0,75.95,76.14,75.41,75.67,13900.0
2016-01-26 09:55:00,75.5,75.75,75.26,75.75,29540.0,75.5,75.75,75.26,75.75,29540.0
2016-01-26 10:00:00,75.76,75.91,75.42,75.65,8690.0,75.76,75.91,75.42,75.65,8690.0
2016-01-26 10:05:00,75.67,76.04,75.52,76.02,26037.0,75.67,76.04,75.52,76.02,26037.0
2016-01-26 10:10:00,76.02,76.32,75.97,76.15,21823.0,76.02,76.32,75.97,76.15,21823.0
2016-01-26 10:15:00,76.13,76.42,76.12,76.13,16082.0,76.13,76.42,76.12,76.13,16082.0
2016-01-26 10:20:00,76.15,76.73,76.03,76.73,17035.0,76.15,76.73,76.03,76.73,17035.0
2016-01-26 10:25:00,76.75,76.93,76.67,76.9,30281.0,76.75,76.93,76.67,76.9,30281.0
2016-01-26 10:30:00,76.86,77.08,76.42,76.43,21927.0,76.86,77.08,76.42,76.43,21927.0
2016-01-26 10:35:00,76.39,76.65,76.38,76.42,6467.0,76.39,76.65,76.38,76.42,6467.0
2016-01-26 10:40:00,76.42,76.74,76.41,76.71,11204.0,76.42,76.74,76.41,76.71,11204.0
2016-01-26 10:45:00,76.75,76.86,76.39,76.5,14157.0,76.75,76.86,76.39,76.5,14157.0
2016-01-26 10:50:00,76.53,76.92,76.5,76.92,24303.0,76.53,76.92,76.5,76.92,24303.0
2016-01-26 10:55:00,76.93,77.19,76.83,77.03,43856.0,76.93,77.19,76.83,77.03,43856.0
2016-01-26 11:00:00,76.96,77.63,76.87,77.58,28268.0,76.96,77.63,76.87,77.58,28268.0
2016-01-26 11:05:00,77.63,77.67,77.12,77.17,47319.0,77.63,77.67,77.12,77.17,47319.0
2016-01-26 11:10:00,77.18,77.57,77.13,77.5,26619.0,77.18,77.57,77.13,77.5,26619.0
2016-01-26 11:15:00,77.49,77.49,77.18,77.35,33172.0,77.49,77.49,77.18,77.35,33172.0
2016-01-26 11:20:00,77.33,77.58,77.2,77.34,25500.0,77.33,77.58,77.2,77.34,25500.0
2016-01-26 11:25:00,77.36,77.57,77.14,77.55,13811.0,77.36,77.57,77.14,77.55,13811.0
2016-01-26 11:30:00,77.55,77.98,77.39,77.39,68575.0,77.55,77.98,77.39,77.39,68575.0
2016-01-26 11:35:00,77.42,77.64,77.35,77.51,27378.0,77.42,77.64,77.35,77.51,27378.0
2016-01-26 11:40:00,77.49,77.67,77.37,77.66,11750.0,77.49,77.67,77.37,77.66,11750.0
2016-01-26 11:45:00,77.62,77.87,77.53,77.7,27010.0,77.62,77.87,77.53,77.7,27010.0
2016-01-26 11:50:00,77.72,78.1,77.72,78.1,21913.0,77.72,78.1,77.72,78.1,21913.0
2016-01-26 11:55:00,78.09,78.19,77.79,77.92,49855.0,78.09,78.19,77.79,77.92,49855.0
2016-01-26 12:00:00,77.88,77.96,77.61,77.88,21511.0,77.88,77.96,77.61,77.88,21511.0
2016-01-26 12:05:00,77.86,77.89,77.57,77.75,21224.0,77.86,77.89,77.57,77.75,21224.0
2016-01-26 12:10:00,77.74,77.96,77.71,77.89,16222.0,77.74,77.96,77.71,77.89,16222.0
2016-01-26 12:15:00,77.9,78.14,77.78,78.07,23802.0,77.9,78.14,77.78,78.07,23802.0
2016-01-26 12:20:00,78.02,78.12,77.75,78.03,15825.0,78.02,78.12,77.75,78.03,15825.0
2016-01-26 12:25:00,78.02,78.02,77.84,77.85,7479.0,78.02,78.02,77.84,77.85,7479.0
2016-01-26 12:30:00,77.9,78.05,77.8,77.83,12350.0,77.9,78.05,77.8,77.83,12350.0
2016-01-26 12:35:00,77.81,77.89,77.69,77.71,15280.0,77.81,77.89,77.69,77.71,15280.0
2016-01-26 12:40:00,77.74,77.8,77.65,77.68,16356.0,77.74,77.8,77.65,77.68,16356.0
2016-01-26 12:45:00,77.65,77.79,77.37,77.47,20624.0,77.65,77.79,77.37,77.47,20624.0
2016-01-26 12:50:00,77.46,77.52,77.28,77.28,9288.0,77.46,77.52,77.28,77.28,9288.0
2016-01-26 12:55:00,77.34,77.44,77.24,77.31,8164.0,77.34,77.44,77.24,77.31,8164.0
2016-01-26 13:00:00,77.34,77.54,77.31,77.47,8435.0,77.34,77.54,77.31,77.47,8435.0
2016-01-26 13:05:00,77.43,77.49,77.23,77.43,18069.0,77.43,77.49,77.23,77.43,18069.0
2016-01-26 13:10:00,77.43,77.64,77.33,77.6,13617.0,77.43,77.64,77.33,77.6,13617.0
2016-01-26 13:15:00,77.61,77.65,77.43,77.46,14317.0,77.61,77.65,77.43,77.46,14317.0
2016-01-26 13:20:00,77.47,77.6,77.11,77.28,26384.0,77.47,77.6,77.11,77.28,26384.0
2016-01-26 13:25:00,77.27,77.69,77.22,77.59,10600.0,77.27,77.69,77.22,77.59,10600.0
2016-01-26 13:30:00,77.56,77.58,77.43,77.45,14413.0,77.56,77.58,77.43,77.45,14413.0
2016-01-26 13:35:00,77.5,77.52,77.29,77.36,16500.0,77.5,77.52,77.29,77.36,16500.0
2016-01-26 13:40:00,77.43,77.48,77.27,77.34,17374.0,77.43,77.48,77.27,77.34,17374.0
2016-01-26 13:45:00,77.31,77.46,77.3,77.46,15040.0,77.31,77.46,77.3,77.46,15040.0
2016-01-26 13:50:00,77.5,77.71,77.41,77.56,18640.0,77.5,77.71,77.41,77.56,18640.0
2016-01-26 13:55:00,77.55,77.89,77.54,77.83,19571.0,77.55,77.89,77.54,77.83,19571.0
2016-01-26 14:00:00,77.84,77.84,77.37,77.37,10618.0,77.84,77.84,77.37,77.37,10618.0
2016-01-26 14:05:00,77.32,77.55,77.3,77.52,41879.0,77.32,77.55,77.3,77.52,41879.0
2016-01-26 14:10:00,77.53,77.56,77.39,77.49,13164.0,77.53,77.56,77.39,77.49,13164.0
2016-01-26 14:15:00,77.49,77.82,77.46,77.73,8306.0,77.49,77.82,77.46,77.73,8306.0
2016-01-26 14:20:00,77.7,77.81,77.57,77.7,9610.0,77.7,77.81,77.57,77.7,9610.0
2016-01-26 14:25:00,77.7,77.73,77.58,77.58,8732.0,77.7,77.73,77.58,77.58,8732.0
2016-01-26 14:30:00,77.55,77.77,77.53,77.65,13833.0,77.55,77.77,77.53,77.65,13833.0
2016-01-26 14:35:00,77.57,77.62,77.45,77.5,11189.0,77.57,77.62,77.45,77.5,11189.0
2016-01-26 14:40:00,77.47,77.76,77.39,77.58,30083.0,77.47,77.76,77.39,77.58,30083.0
2016-01-26 14:45:00,77.62,77.62,77.36,77.4,13622.0,77.62,77.62,77.36,77.4,13622.0
2016-01-26 14:50:00,77.41,77.73,77.41,77.67,26002.0,77.41,77.73,77.41,77.67,26002.0
2016-01-26 14:55:00,77.67,77.68,77.32,77.33,10537.0,77.67,77.68,77.32,77.33,10537.0
2016-01-26 15:00:00,77.35,77.4,77.27,77.38,20450.0,77.35,77.4,77.27,77.38,20450.0
2016-01-26 15:05:00,77.36,77.65,77.33,77.65,28243.0,77.36,77.65,77.33,77.65,28243.0
2016-01-26 15:10:00,77.64,77.94,77.64,77.9,137911.0,77.64,77.94,77.64,77.9,137911.0
2016-01-26 15:15:00,77.89,77.95,77.58,77.59,63643.0,77.89,77.95,77.58,77.59,63643.0
2016-01-26 15:20:00,77.56,77.72,77.5,77.57,24261.0,77.56,77.72,77.5,77.57,24261.0
2016-01-26 15:25:00,77.58,77.67,77.5,77.55,17174.0,77.58,77.67,77.5,77.55,17174.0
2016-01-26 15:30:00,77.51,77.68,77.47,77.52,27859.0,77.51,77.68,77.47,77.52,27859.0
2016-01-26 15:35:00,77.52,77.73,77.45,77.7,38455.0,77.52,77.73,77.45,77.7,38455.0
2016-01-26 15:40:00,77.7,77.85,77.66,77.78,44520.0,77.7,77.85,77.66,77.78,44520.0
2016-01-26 15:45:00,77.77,77.78,77.63,77.78,42713.0,77.77,77.78,77.63,77.78,42713.0
2016-01-26 15:50:00,77.76,78.0,77.66,77.96,109162.0,77.76,78.0,77.66,77.96,109162.0
2016-01-26 15:55:00,77.95,78.02,77.82,77.94,107159.0,77.95,78.02,77.82,77.94,107159.0
2016-01-27 09:30:00,77.12,77.6,76.74,76.98,37527.0,77.12,77.6,76.74,76.98,37527.0
2016-01-27 09:35:00,77.13,77.26,76.6,76.87,13724.0,77.13,77.26,76.6,76.87,13724.0
2016-01-27 09:40:00,77.03,77.22,76.76,76.99,21254.0,77.03,77.22,76.76,76.99,21254.0
2016-01-27 09:45:00,77.0,77.3,76.82,76.95,23823.0,77.0,77.3,76.82,76.95,23823.0
2016-01-27 09:50:00,77.0,77.03,76.32,76.59,33540.0,77.0,77.03,76.32,76.59,33540.0
2016-01-27 09:55:00,76.66,76.82,76.4,76.41,6865.0,76.66,76.82,76.4,76.41,6865.0
2016-01-27 10:00:00,76.35,76.42,76.14,76.14,17900.0,76.35,76.42,76.14,76.14,17900.0
2016-01-27 10:05:00,76.14,76.19,75.94,76.19,19000.0,76.14,76.19,75.94,76.19,19000.0
2016-01-27 10:10:00,76.22,76.26,75.91,76.16,23282.0,76.22,76.26,75.91,76.16,23282.0
2016-01-27 10:15:00,76.14,76.35,76.14,76.33,27309.0,76.14,76.35,76.14,76.33,27309.0
2016-01-27 10:20:00,76.33,76.33,76.03,76.08,28016.0,76.33,76.33,76.03,76.08,28016.0
2016-01-27 10:25:00,76.04,76.08,75.82,75.91,21966.0,76.04,76.08,75.82,75.91,21966.0
2016-01-27 10:30:00,75.96,76.1,75.88,76.03,23100.0,75.96,76.1,75.88,76.03,23100.0
2016-01-27 10:35:00,76.05,76.25,76.03,76.21,18155.0,76.05,76.25,76.03,76.21,18155.0
2016-01-27 10:40:00,76.16,76.36,76.15,76.24,27617.0,76.16,76.36,76.15,76.24,27617.0
2016-01-27 10:45:00,76.21,76.31,76.16,76.21,19639.0,76.21,76.31,76.16,76.21,19639.0
2016-01-27 10:50:00,76.2,76.34,76.15,76.34,25805.0,76.2,76.34,76.15,76.34,25805.0
2016-01-27 10:55:00,76.33,76.35,76.15,76.17,75342.0,76.33,76.35,76.15,76.17,75342.0
2016-01-27 11:00:00,76.2,76.21,76.05,76.19,28749.0,76.2,76.21,76.05,76.19,28749.0
2016-01-27 11:05:00,76.19,76.38,76.06,76.12,62826.0,76.19,76.38,76.06,76.12,62826.0
2016-01-27 11:10:00,76.08,76.11,75.87,75.94,55380.0,76.08,76.11,75.87,75.94,55380.0
2016-01-27 11:15:00,75.86,76.03,75.81,76.0,21453.0,75.86,76.03,75.81,76.0,21453.0
2016-01-27 11:20:00,75.98,76.08,75.91,75.98,34220.0,75.98,76.08,75.91,75.98,34220.0
2016-01-27 11:25:00,75.96,76.03,75.83,75.95,8153.0,75.96,76.03,75.83,75.95,8153.0
2016-01-27 11:30:00,75.98,76.05,75.97,76.05,38425.0,75.98,76.05,75.97,76.05,38425.0
2016-01-27 11:35:00,76.05,76.08,75.98,76.05,46086.0,76.05,76.08,75.98,76.05,46086.0
2016-01-27 11:40:00,76.05,76.4,76.0,76.36,36372.0,76.05,76.4,76.0,76.36,36372.0
2016-01-27 11:45:00,76.4,76.64,76.25,76.28,41314.0,76.4,76.64,76.25,76.28,41314.0
2016-01-27 11:50:00,76.31,76.32,76.13,76.19,22459.0,76.31,76.32,76.13,76.19,22459.0
2016-01-27 11:55:00,76.17,76.22,76.05,76.18,28512.0,76.17,76.22,76.05,76.18,28512.0
2016-01-27 12:00:00,76.16,76.26,76.15,76.15,30148.0,76.16,76.26,76.15,76.15,30148.0
2016-01-27 12:05:00,76.16,76.38,76.1,76.13,29528.0,76.16,76.38,76.1,76.13,29528.0
2016-01-27 12:10:00,76.16,76.3,76.08,76.3,19400.0,76.16,76.3,76.08,76.3,19400.0
2016-01-27 12:15:00,76.29,76.57,76.29,76.43,27106.0,76.29,76.57,76.29,76.43,27106.0
2016-01-27 12:20:00,76.43,76.45,76.12,76.2,12557.0,76.43,76.45,76.12,76.2,12557.0
2016-01-27 12:25:00,76.19,76.27,76.06,76.17,29784.0,76.19,76.27,76.06,76.17,29784.0
2016-01-27 12:30:00,76.16,76.29,76.0,76.02,13238.0,76.16,76.29,76.0,76.02,13238.0
2016-01-27 12:35:00,75.99,76.16,75.98,76.06,13890.0,75.99,76.16,75.98,76.06,13890.0
2016-01-27 12:40:00,76.05,76.15,75.96,76.02,20130.0,76.05,76.15,75.96,76.02,20130.0
2016-01-27 12:45:00,76.04,76.24,75.93,76.13,25276.0,76.04,76.24,75.93,76.13,25276.0
2016-01-27 12:50:00,76.12,76.18,76.01,76.18,13860.0,76.12,76.18,76.01,76.18,13860.0
2016-01-27 12:55:00,76.18,76.29,76.11,76.13,19799.0,76.18,76.29,76.11,76.13,19799.0
2016-01-27 13:00:00,76.11,76.4,75.99,76.32,29593.0,76.11,76.4,75.99,76.32,29593.0
2016-01-27 13:05:00,76.33,76.41,76.16,76.22,22015.0,76.33,76.41,76.16,76.22,22015.0
2016-01-27 13:10:00,76.24,76.35,76.14,76.14,12600.0,76.24,76.35,76.14,76.14,12600.0
2016-01-27 13:15:00,76.16,76.19,76.01,76.01,10900.0,76.16,76.19,76.01,76.01,10900.0
2016-01-27 13:20:00,76.04,76.12,75.99,76.08,17219.0,76.04,76.12,75.99,76.08,17219.0
2016-01-27 13:25:00,76.02,76.13,75.91,75.94,37957.0,76.02,76.13,75.91,75.94,37957.0
2016-01-27 13:30:00,75.97,76.04,75.82,75.9,40360.0,75.97,76.04,75.82,75.9,40360.0
2016-01-27 13:35:00,75.87,75.9,75.59,75.71,25402.0,75.87,75.9,75.59,75.71,25402.0
2016-01-27 13:40:00,75.66,75.74,75.52,75.74,14869.0,75.66,75.74,75.52,75.74,14869.0
2016-01-27 13:45:00,75.69,75.9,75.64,75.74,23506.0,75.69,75.9,75.64,75.74,23506.0
2016-01-27 13:50:00,75.68,75.87,75.62,75.66,10596.0,75.68,75.87,75.62,75.66,10596.0
2016-01-27 13:55:00,75.62,76.07,75.62,76.04,16276.0,75.62,76.07,75.62,76.04,16276.0
2016-01-27 14:00:00,76.03,76.2,75.84,76.18,35793.0,76.03,76.2,75.84,76.18,35793.0
2016-01-27 14:05:00,76.07,76.1,75.61,75.61,26164.0,76.07,76.1,75.61,75.61,26164.0
2016-01-27 14:10:00,75.6,75.69,75.39,75.5,48354.0,75.6,75.69,75.39,75.5,48354.0
2016-01-27 14:15:00,75.52,76.2,75.45,75.87,91989.0,75.52,76.2,75.45,75.87,91989.0
2016-01-27 14:20:00,75.82,76.28,75.75,76.14,41369.0,75.82,76.28,75.75,76.14,41369.0
2016-01-27 14:25:00,76.17,76.65,76.14,76.49,79223.0,76.17,76.65,76.14,76.49,79223.0
2016-01-27 14:30:00,76.51,76.56,75.9,75.97,38572.0,76.51,76.56,75.9,75.97,38572.0
2016-01-27 14:35:00,75.95,76.01,75.66,75.75,77716.0,75.95,76.01,75.66,75.75,77716.0
2016-01-27 14:40:00,75.7,75.81,75.29,75.3,40547.0,75.7,75.81,75.29,75.3,40547.0
2016-01-27 14:45:00,75.31,75.86,75.28,75.64,53137.0,75.31,75.86,75.28,75.64,53137.0
2016-01-27 14:50:00,75.67,75.83,75.61,75.62,29426.0,75.67,75.83,75.61,75.62,29426.0
2016-01-27 14:55:00,75.61,75.63,75.14,75.26,42327.0,75.61,75.63,75.14,75.26,42327.0
2016-01-27 15:00:00,75.25,75.41,74.86,74.97,88201.0,75.25,75.41,74.86,74.97,88201.0
2016-01-27 15:05:00,74.98,75.1,74.73,75.1,81394.0,74.98,75.1,74.73,75.1,81394.0
2016-01-27 15:10:00,75.05,75.09,74.72,74.76,47232.0,75.05,75.09,74.72,74.76,47232.0
2016-01-27 15:15:00,74.8,74.8,74.53,74.65,46022.0,74.8,74.8,74.53,74.65,46022.0
2016-01-27 15:20:00,74.66,75.23,74.57,75.11,49599.0,74.66,75.23,74.57,75.11,49599.0
2016-01-27 15:25:00,75.07,75.47,74.88,74.9,50111.0,75.07,75.47,74.88,74.9,50111.0
2016-01-27 15:30:00,74.87,75.26,74.58,75.07,81409.0,74.87,75.26,74.58,75.07,81409.0
2016-01-27 15:35:00,75.06,75.54,74.98,74.98,82294.0,75.06,75.54,74.98,74.98,82294.0
2016-01-27 15:40:00,74.95,75.19,74.94,75.08,110439.0,74.95,75.19,74.94,75.08,110439.0
2016-01-27 15:45:00,75.07,75.27,75.0,75.03,100579.0,75.07,75.27,75.0,75.03,100579.0
2016-01-27 15:50:00,75.07,75.24,74.89,75.0,140787.0,75.07,75.24,74.89,75.0,140787.0
2016-01-27 15:55:00,74.99,75.78,74.94,75.58,277638.0,74.99,75.78,74.94,75.58,277638.0
2016-01-28 09:30:00,57.82,59.87,57.67,59.48,983096.0,57.82,59.87,57.67,59.48,983096.0
2016-01-28 09:35:00,59.4,60.72,59.31,59.92,800342.0,59.4,60.72,59.31,59.92,800342.0
2016-01-28 09:40:00,60.01,60.89,59.92,60.01,854533.0,60.01,60.89,59.92,60.01,854533.0
2016-01-28 09:45:00,60.0,60.34,59.69,60.01,540082.0,60.0,60.34,59.69,60.01,540082.0
2016-01-28 09:50:00,60.01,60.02,58.77,59.32,661596.0,60.01,60.02,58.77,59.32,661596.0
2016-01-28 09:55:00,59.35,60.25,59.35,59.54,289581.0,59.35,60.25,59.35,59.54,289581.0
2016-01-28 10:00:00,59.54,59.56,58.5,58.86,551564.0,59.54,59.56,58.5,58.86,551564.0
2016-01-28 10:05:00,58.86,59.21,58.61,59.11,410775.0,58.86,59.21,58.61,59.11,410775.0
2016-01-28 10:10:00,59.09,59.15,58.81,58.82,319813.0,59.09,59.15,58.81,58.82,319813.0
2016-01-28 10:15:00,58.81,59.0,58.22,59.0,318386.0,58.81,59.0,58.22,59.0,318386.0
2016-01-28 10:20:00,59.0,59.29,58.3,58.41,286609.0,59.0,59.29,58.3,58.41,286609.0
2016-01-28 10:25:00,58.45,58.85,58.27,58.5,233597.0,58.45,58.85,58.27,58.5,233597.0
2016-01-28 10:30:00,58.5,59.35,58.5,59.31,185952.0,58.5,59.35,58.5,59.31,185952.0
2016-01-28 10:35:00,59.3,59.45,59.01,59.1,206981.0,59.3,59.45,59.01,59.1,206981.0
2016-01-28 10:40:00,59.11,59.92,59.08,59.77,179665.0,59.11,59.92,59.08,59.77,179665.0
2016-01-28 10:45:00,59.76,60.06,59.47,60.03,253079.0,59.76,60.06,59.47,60.03,253079.0
2016-01-28 10:50:00,60.03,60.95,59.96,60.5,427387.0,60.03,60.95,59.96,60.5,427387.0
2016-01-28 10:55:00,60.51,60.81,60.0,60.02,318490.0,60.51,60.81,60.0,60.02,318490.0
2016-01-28 11:00:00,60.02,60.19,59.53,60.16,226518.0,60.02,60.19,59.53,60.16,226518.0
2016-01-28 11:05:00,60.16,60.4,59.67,60.09,245112.0,60.16,60.4,59.67,60.09,245112.0
2016-01-28 11:10:00,60.09,60.24,59.74,59.84,92654.0,60.09,60.24,59.74,59.84,92654.0
2016-01-28 11:15:00,59.84,60.07,59.64,59.66,173295.0,59.84,60.07,59.64,59.66,173295.0
2016-01-28 11:20:00,59.63,60.0,59.41,59.9,100283.0,59.63,60.0,59.41,59.9,100283.0
2016-01-28 11:25:00,59.92,59.92,59.49,59.52,89747.0,59.92,59.92,59.49,59.52,89747.0
2016-01-28 11:30:00,59.56,59.69,59.15,59.39,99601.0,59.56,59.69,59.15,59.39,99601.0
2016-01-28 11:35:00,59.41,60.02,59.33,59.94,88289.0,59.41,60.02,59.33,59.94,88289.0
2016-01-28 11:40:00,59.93,60.47,59.81,60.35,128285.0,59.93,60.47,59.81,60.35,128285.0
2016-01-28 11:45:00,60.35,60.93,60.26,60.79,358245.0,60.35,60.93,60.26,60.79,358245.0
2016-01-28 11:50:00,60.86,61.35,60.58,60.95,230421.0,60.86,61.35,60.58,60.95,230421.0
2016-01-28 11:55:00,60.98,61.54,60.72,61.1,186448.0,60.98,61.54,60.72,61.1,186448.0
2016-01-28 12:00:00,61.1,62.2,61.0,62.2,261092.0,61.1,62.2,61.0,62.2,261092.0
2016-01-28 12:05:00,62.16,62.71,61.93,62.29,318675.0,62.16,62.71,61.93,62.29,318675.0
2016-01-28 12:10:00,62.29,63.31,62.17,62.68,307213.0,62.29,63.31,62.17,62.68,307213.0
2016-01-28 12:15:00,62.66,62.72,62.07,62.29,194348.0,62.66,62.72,62.07,62.29,194348.0
2016-01-28 12:20:00,62.27,62.72,62.25,62.65,239924.0,62.27,62.72,62.25,62.65,239924.0
2016-01-28 12:25:00,62.65,63.12,62.41,62.71,133252.0,62.65,63.12,62.41,62.71,133252.0
2016-01-28 12:30:00,62.67,63.13,62.66,62.91,113925.0,62.67,63.13,62.66,62.91,113925.0
2016-01-28 12:35:00,62.92,63.05,62.38,62.41,111968.0,62.92,63.05,62.38,62.41,111968.0
2016-01-28 12:40:00,62.39,62.79,62.26,62.6,97761.0,62.39,62.79,62.26,62.6,97761.0
2016-01-28 12:45:00,62.59,62.83,62.52,62.71,81814.0,62.59,62.83,62.52,62.71,81814.0
2016-01-28 12:50:00,62.76,63.07,62.6,63.0,128956.0,62.76,63.07,62.6,63.0,128956.0
2016-01-28 12:55:00,63.0,63.89,62.97,63.55,196451.0,63.0,63.89,62.97,63.55,196451.0
2016-01-28 13:00:00,63.53,64.0,63.21,63.53,252070.0,63.53,64.0,63.21,63.53,252070.0
2016-01-28 13:05:00,63.54,63.62,63.12,63.45,134952.0,63.54,63.62,63.12,63.45,134952.0
2016-01-28 13:10:00,63.48,63.73,63.39,63.6,91499.0,63.48,63.73,63.39,63.6,91499.0
2016-01-28 13:15:00,63.6,63.98,63.51,63.84,86054.0,63.6,63.98,63.51,63.84,86054.0
2016-01-28 13:20:00,63.83,64.19,63.4,63.47,181461.0,63.83,64.19,63.4,63.47,181461.0
2016-01-28 13:25:00,63.42,63.51,62.83,63.19,215587.0,63.42,63.51,62.83,63.19,215587.0
2016-01-28 13:30:00,63.19,63.19,62.22,62.49,162887.0,63.19,63.19,62.22,62.49,162887.0
2016-01-28 13:35:00,62.53,62.55,62.11,62.18,99164.0,62.53,62.55,62.11,62.18,99164.0
2016-01-28 13:40:00,62.17,62.33,61.72,61.99,121764.0,62.17,62.33,61.72,61.99,121764.0
2016-01-28 13:45:00,61.88,61.9,61.53,61.55,123276.0,61.88,61.9,61.53,61.55,123276.0
2016-01-28 13:50:00,61.55,62.07,61.52,61.89,58395.0,61.55,62.07,61.52,61.89,58395.0
2016-01-28 13:55:00,62.01,62.01,61.1,61.13,107316.0,62.01,62.01,61.1,61.13,107316.0
2016-01-28 14:00:00,61.13,61.77,61.12,61.61,66862.0,61.13,61.77,61.12,61.61,66862.0
2016-01-28 14:05:00,61.63,62.01,61.56,61.8,65828.0,61.63,62.01,61.56,61.8,65828.0
2016-01-28 14:10:00,61.8,61.9,61.32,61.36,94323.0,61.8,61.9,61.32,61.36,94323.0
2016-01-28 14:15:00,61.36,61.37,61.07,61.21,66982.0,61.36,61.37,61.07,61.21,66982.0
2016-01-28 14:20:00,61.2,61.94,61.2,61.93,74147.0,61.2,61.94,61.2,61.93,74147.0
2016-01-28 14:25:00,61.94,62.73,61.88,62.73,118128.0,61.94,62.73,61.88,62.73,118128.0
2016-01-28 14:30:00,62.7,62.95,62.33,62.34,141435.0,62.7,62.95,62.33,62.34,141435.0
2016-01-28 14:35:00,62.35,62.54,62.05,62.33,108816.0,62.35,62.54,62.05,62.33,108816.0
2016-01-28 14:40:00,62.32,62.58,62.25,62.44,105128.0,62.32,62.58,62.25,62.44,105128.0
2016-01-28 14:45:00,62.41,62.77,62.2,62.54,116082.0,62.41,62.77,62.2,62.54,116082.0
2016-01-28 14:50:00,62.52,63.0,62.52,62.68,119009.0,62.52,63.0,62.52,62.68,119009.0
2016-01-28 14:55:00,62.7,62.74,62.46,62.67,207252.0,62.7,62.74,62.46,62.67,207252.0
2016-01-28 15:00:00,62.65,62.65,62.08,62.54,105835.0,62.65,62.65,62.08,62.54,105835.0
2016-01-28 15:05:00,62.54,63.0,62.51,63.0,153032.0,62.54,63.0,62.51,63.0,153032.0
2016-01-28 15:10:00,63.0,63.0,62.55,62.67,125148.0,63.0,63.0,62.55,62.67,125148.0
2016-01-28 15:15:00,62.68,62.84,62.58,62.71,132318.0,62.68,62.84,62.58,62.71,132318.0
2016-01-28 15:20:00,62.72,62.78,62.58,62.62,92059.0,62.72,62.78,62.58,62.62,92059.0
2016-01-28 15:25:00,62.6,62.69,62.57,62.69,111887.0,62.6,62.69,62.57,62.69,111887.0
2016-01-28 15:30:00,62.67,63.01,62.64,62.99,120060.0,62.67,63.01,62.64,62.99,120060.0
2016-01-28 15:35:00,62.99,63.35,62.99,63.3,201455.0,62.99,63.35,62.99,63.3,201455.0
2016-01-28 15:40:00,63.31,63.46,63.22,63.22,258848.0,63.31,63.46,63.22,63.22,258848.0
2016-01-28 15:45:00,63.23,63.3,62.49,62.49,294308.0,63.23,63.3,62.49,62.49,294308.0
2016-01-28 15:50:00,62.52,62.99,62.5,62.99,256104.0,62.52,62.99,62.5,62.99,256104.0
2016-01-28 15:55:00,63.01,64.38,62.96,63.6,451402.0,63.01,64.38,62.96,63.6,451402.0
2016-01-29 09:30:00,63.99,63.99,62.89,62.99,72882.0,63.99,63.99,62.89,62.99,72882.0
2016-01-29 09:35:00,62.97,63.93,62.94,63.88,39864.0,62.97,63.93,62.94,63.88,39864.0
2016-01-29 09:40:00,63.86,64.78,63.86,64.69,82326.0,63.86,64.78,63.86,64.69,82326.0
2016-01-29 09:45:00,64.7,65.13,64.68,64.87,124594.0,64.7,65.13,64.68,64.87,124594.0
2016-01-29 09:50:00,64.87,64.88,64.04,64.09,89528.0,64.87,64.88,64.04,64.09,89528.0
2016-01-29 09:55:00,64.1,64.65,64.1,64.62,67166.0,64.1,64.65,64.1,64.62,67166.0
2016-01-29 10:00:00,64.66,64.88,64.45,64.87,24777.0,64.66,64.88,64.45,64.87,24777.0
2016-01-29 10:05:00,64.9,65.12,64.86,65.0,70562.0,64.9,65.12,64.86,65.0,70562.0
2016-01-29 10:10:00,65.01,65.16,64.97,65.16,67105.0,65.01,65.16,64.97,65.16,67105.0
2016-01-29 10:15:00,65.15,65.32,65.0,65.14,31944.0,65.15,65.32,65.0,65.14,31944.0
2016-01-29 10:20:00,65.16,65.27,65.01,65.17,47159.0,65.16,65.27,65.01,65.17,47159.0
2016-01-29 10:25:00,65.18,65.19,64.73,65.0,107312.0,65.18,65.19,64.73,65.0,107312.0
2016-01-29 10:30:00,65.01,65.11,64.99,65.0,78916.0,65.01,65.11,64.99,65.0,78916.0
2016-01-29 10:35:00,65.0,65.09,64.96,65.04,54235.0,65.0,65.09,64.96,65.04,54235.0
2016-01-29 10:40:00,65.03,65.42,65.01,65.35,42648.0,65.03,65.42,65.01,65.35,42648.0
2016-01-29 10:45:00,65.39,65.39,65.1,65.31,34180.0,65.39,65.39,65.1,65.31,34180.0
2016-01-29 10:50:00,65.29,65.51,65.01,65.02,51686.0,65.29,65.51,65.01,65.02,51686.0
2016-01-29 10:55:00,65.02,65.09,64.84,64.92,56731.0,65.02,65.09,64.84,64.92,56731.0
2016-01-29 11:00:00,64.91,65.03,64.78,64.79,43853.0,64.91,65.03,64.78,64.79,43853.0
2016-01-29 11:05:00,64.79,64.91,64.44,64.52,89146.0,64.79,64.91,64.44,64.52,89146.0
2016-01-29 11:10:00,64.51,64.53,64.14,64.16,47822.0,64.51,64.53,64.14,64.16,47822.0
2016-01-29 11:15:00,64.17,64.23,63.86,63.86,67240.0,64.17,64.23,63.86,63.86,67240.0
2016-01-29 11:20:00,63.79,63.96,63.59,63.66,33217.0,63.79,63.96,63.59,63.66,33217.0
2016-01-29 11:25:00,63.67,63.67,63.35,63.4,61687.0,63.67,63.67,63.35,63.4,61687.0
2016-01-29 11:30:00,63.45,63.57,63.29,63.37,31885.0,63.45,63.57,63.29,63.37,31885.0
2016-01-29 11:35:00,63.36,63.46,63.07,63.09,39306.0,63.36,63.46,63.07,63.09,39306.0
2016-01-29 11:40:00,63.09,63.11,62.72,62.79,46229.0,63.09,63.11,62.72,62.79,46229.0
2016-01-29 11:45:00,62.8,62.82,62.42,62.42,61175.0,62.8,62.82,62.42,62.42,61175.0
2016-01-29 11:50:00,62.42,62.95,62.39,62.83,70564.0,62.42,62.95,62.39,62.83,70564.0
2016-01-29 11:55:00,62.82,62.91,62.52,62.62,43884.0,62.82,62.91,62.52,62.62,43884.0
2016-01-29 12:00:00,62.62,62.93,62.55,62.8,54108.0,62.62,62.93,62.55,62.8,54108.0
2016-01-29 12:05:00,62.83,62.99,62.74,62.99,35109.0,62.83,62.99,62.74,62.99,35109.0
2016-01-29 12:10:00,62.99,63.1,62.86,62.86,37239.0,62.99,63.1,62.86,62.86,37239.0
2016-01-29 12:15:00,62.89,63.02,62.87,62.97,59607.0,62.89,63.02,62.87,62.97,59607.0
2016-01-29 12:20:00,62.95,63.01,62.72,62.82,24697.0,62.95,63.01,62.72,62.82,24697.0
2016-01-29 12:25:00,62.8,62.87,62.75,62.76,10900.0,62.8,62.87,62.75,62.76,10900.0
2016-01-29 12:30:00,62.76,62.9,62.7,62.72,25587.0,62.76,62.9,62.7,62.72,25587.0
2016-01-29 12:35:00,62.71,63.0,62.71,62.99,19074.0,62.71,63.0,62.71,62.99,19074.0
2016-01-29 12:40:00,62.99,63.01,62.85,62.87,9789.0,62.99,63.01,62.85,62.87,9789.0
2016-01-29 12:45:00,62.87,62.94,62.85,62.87,16388.0,62.87,62.94,62.85,62.87,16388.0
2016-01-29 12:50:00,62.86,62.94,62.82,62.84,16838.0,62.86,62.94,62.82,62.84,16838.0
2016-01-29 12:55:00,62.83,62.87,62.51,62.53,26008.0,62.83,62.87,62.51,62.53,26008.0
2016-01-29 13:00:00,62.53,62.6,62.28,62.29,44511.0,62.53,62.6,62.28,62.29,44511.0
2016-01-29 13:05:00,62.31,62.46,62.27,62.3,64195.0,62.31,62.46,62.27,62.3,64195.0
2016-01-29 13:10:00,62.28,62.28,61.96,62.01,65294.0,62.28,62.28,61.96,62.01,65294.0
2016-01-29 13:15:00,62.03,62.17,61.85,62.06,70096.0,62.03,62.17,61.85,62.06,70096.0
2016-01-29 13:20:00,62.04,62.04,61.87,61.99,36320.0,62.04,62.04,61.87,61.99,36320.0
2016-01-29 13:25:00,61.96,62.09,61.72,62.09,31489.0,61.96,62.09,61.72,62.09,31489.0
2016-01-29 13:30:00,62.07,62.07,61.81,61.86,34047.0,62.07,62.07,61.81,61.86,34047.0
2016-01-29 13:35:00,61.87,61.98,61.76,61.89,13364.0,61.87,61.98,61.76,61.89,13364.0
2016-01-29 13:40:00,61.92,62.1,61.85,62.08,17943.0,61.92,62.1,61.85,62.08,17943.0
2016-01-29 13:45:00,62.09,62.3,62.01,62.23,29668.0,62.09,62.3,62.01,62.23,29668.0
2016-01-29 13:50:00,62.25,62.63,62.25,62.61,35554.0,62.25,62.63,62.25,62.61,35554.0
2016-01-29 13:55:00,62.61,62.61,62.38,62.47,32026.0,62.61,62.61,62.38,62.47,32026.0
2016-01-29 14:00:00,62.48,62.54,62.34,62.43,15044.0,62.48,62.54,62.34,62.43,15044.0
2016-01-29 14:05:00,62.48,62.52,62.06,62.06,19663.0,62.48,62.52,62.06,62.06,19663.0
2016-01-29 14:10:00,62.05,62.15,61.91,61.95,25873.0,62.05,62.15,61.91,61.95,25873.0
2016-01-29 14:15:00,61.96,62.09,61.91,61.94,67225.0,61.96,62.09,61.91,61.94,67225.0
2016-01-29 14:20:00,61.94,61.94,61.41,61.46,68170.0,61.94,61.94,61.41,61.46,68170.0
2016-01-29 14:25:00,61.46,61.59,61.13,61.24,116198.0,61.46,61.59,61.13,61.24,116198.0
2016-01-29 14:30:00,61.23,61.51,61.15,61.49,89372.0,61.23,61.51,61.15,61.49,89372.0
2016-01-29 14:35:00,61.53,61.53,61.23,61.39,79574.0,61.53,61.53,61.23,61.39,79574.0
2016-01-29 14:40:00,61.39,61.54,61.29,61.35,43354.0,61.39,61.54,61.29,61.35,43354.0
2016-01-29 14:45:00,61.35,61.6,61.25,61.28,90370.0,61.35,61.6,61.25,61.28,90370.0
2016-01-29 14:50:00,61.29,61.45,61.11,61.13,52679.0,61.29,61.45,61.11,61.13,52679.0
2016-01-29 14:55:00,61.12,61.15,60.92,61.07,96302.0,61.12,61.15,60.92,61.07,96302.0
2016-01-29 15:00:00,61.08,61.26,61.04,61.23,83876.0,61.08,61.26,61.04,61.23,83876.0
2016-01-29 15:05:00,61.23,61.23,61.09,61.22,70836.0,61.23,61.23,61.09,61.22,70836.0
2016-01-29 15:10:00,61.23,61.5,61.18,61.29,88686.0,61.23,61.5,61.18,61.29,88686.0
2016-01-29 15:15:00,61.32,61.32,60.95,61.0,91727.0,61.32,61.32,60.95,61.0,91727.0
2016-01-29 15:20:00,61.0,61.09,60.77,60.81,98061.0,61.0,61.09,60.77,60.81,98061.0
2016-01-29 15:25:00,60.81,61.07,60.71,61.05,128467.0,60.81,61.07,60.71,61.05,128467.0
2016-01-29 15:30:00,61.06,61.48,61.0,61.48,122718.0,61.06,61.48,61.0,61.48,122718.0
2016-01-29 15:35:00,61.49,62.07,61.48,61.69,176391.0,61.49,62.07,61.48,61.69,176391.0
2016-01-29 15:40:00,61.65,61.74,61.4,61.62,136907.0,61.65,61.74,61.4,61.62,136907.0
2016-01-29 15:45:00,61.61,61.77,61.57,61.73,235273.0,61.61,61.77,61.57,61.73,235273.0
2016-01-29 15:50:00,61.74,61.81,61.6,61.63,271710.0,61.74,61.81,61.6,61.63,271710.0
2016-01-29 15:55:00,61.63,62.26,61.61,62.16,396688.0,61.63,62.26,61.61,62.16,396688.0
2016-02-01 09:30:00,61.6,61.99,61.5,61.99,20889.0,61.6,61.99,61.5,61.99,20889.0
2016-02-01 09:35:00,61.99,62.61,61.54,62.49,26067.0,61.99,62.61,61.54,62.49,26067.0
2016-02-01 09:40:00,62.44,62.83,61.8,61.93,114448.0,62.44,62.83,61.8,61.93,114448.0
2016-02-01 09:45:00,61.9,61.92,61.52,61.52,12785.0,61.9,61.92,61.52,61.52,12785.0
2016-02-01 09:50:00,61.55,61.93,61.5,61.93,14817.0,61.55,61.93,61.5,61.93,14817.0
2016-02-01 09:55:00,61.92,62.56,61.91,62.52,13382.0,61.92,62.56,61.91,62.52,13382.0
2016-02-01 10:00:00,62.53,62.65,61.72,61.73,36196.0,62.53,62.65,61.72,61.73,36196.0
2016-02-01 10:05:00,61.74,62.09,61.69,62.05,32964.0,61.74,62.09,61.69,62.05,32964.0
2016-02-01 10:10:00,62.0,62.06,61.83,61.9,29595.0,62.0,62.06,61.83,61.9,29595.0
2016-02-01 10:15:00,61.86,62.03,61.74,61.86,12950.0,61.86,62.03,61.74,61.86,12950.0
2016-02-01 10:20:00,61.79,62.28,61.78,62.22,18697.0,61.79,62.28,61.78,62.22,18697.0
2016-02-01 10:25:00,62.21,62.33,62.06,62.25,10313.0,62.21,62.33,62.06,62.25,10313.0
2016-02-01 10:30:00,62.27,62.3,61.97,61.97,15495.0,62.27,62.3,61.97,61.97,15495.0
2016-02-01 10:35:00,62.01,62.33,62.01,62.33,15213.0,62.01,62.33,62.01,62.33,15213.0
2016-02-01 10:40:00,62.34,62.37,62.1,62.15,34683.0,62.34,62.37,62.1,62.15,34683.0
2016-02-01 10:45:00,62.16,62.22,62.02,62.07,20586.0,62.16,62.22,62.02,62.07,20586.0
2016-02-01 10:50:00,62.08,62.28,62.03,62.22,18719.0,62.08,62.28,62.03,62.22,18719.0
2016-02-01 10:55:00,62.26,62.31,62.15,62.15,41193.0,62.26,62.31,62.15,62.15,41193.0
2016-02-01 11:00:00,62.18,62.18,61.8,61.88,20777.0,62.18,62.18,61.8,61.88,20777.0
2016-02-01 11:05:00,61.85,61.91,61.7,61.72,34827.0,61.85,61.91,61.7,61.72,34827.0
2016-02-01 11:10:00,61.72,61.89,61.64,61.72,42844.0,61.72,61.89,61.64,61.72,42844.0
2016-02-01 11:15:00,61.67,61.71,61.49,61.71,20908.0,61.67,61.71,61.49,61.71,20908.0
2016-02-01 11:20:00,61.7,61.71,61.44,61.65,14324.0,61.7,61.71,61.44,61.65,14324.0
2016-02-01 11:25:00,61.62,61.65,61.52,61.61,51949.0,61.62,61.65,61.52,61.61,51949.0
2016-02-01 11:30:00,61.61,61.7,61.55,61.69,70252.0,61.61,61.7,61.55,61.69,70252.0
2016-02-01 11:35:00,61.74,61.93,61.63,61.93,38030.0,61.74,61.93,61.63,61.93,38030.0
2016-02-01 11:40:00,61.93,62.36,61.89,62.25,41503.0,61.93,62.36,61.89,62.25,41503.0
2016-02-01 11:45:00,62.27,62.28,62.12,62.12,8700.0,62.27,62.28,62.12,62.12,8700.0
2016-02-01 11:50:00,62.11,62.18,61.93,62.18,26942.0,62.11,62.18,61.93,62.18,26942.0
2016-02-01 11:55:00,62.17,62.45,62.17,62.45,68583.0,62.17,62.45,62.17,62.45,68583.0
2016-02-01 12:00:00,62.44,62.57,62.27,62.31,18314.0,62.44,62.57,62.27,62.31,18314.0
2016-02-01 12:05:00,62.3,62.3,61.99,61.99,14000.0,62.3,62.3,61.99,61.99,14000.0
2016-02-01 12:10:00,61.96,62.09,61.91,61.95,7832.0,61.96,62.09,61.91,61.95,7832.0
2016-02-01 12:15:00,61.96,62.09,61.94,62.0,13715.0,61.96,62.09,61.94,62.0,13715.0
2016-02-01 12:20:00,62.03,62.03,61.75,61.78,10509.0,62.03,62.03,61.75,61.78,10509.0
2016-02-01 12:25:00,61.79,61.91,61.57,61.57,16098.0,61.79,61.91,61.57,61.57,16098.0
2016-02-01 12:30:00,61.62,61.8,61.61,61.76,14663.0,61.62,61.8,61.61,61.76,14663.0
2016-02-01 12:35:00,61.77,62.0,61.71,61.97,19365.0,61.77,62.0,61.71,61.97,19365.0
2016-02-01 12:40:00,62.0,62.14,61.98,62.05,12564.0,62.0,62.14,61.98,62.05,12564.0
2016-02-01 12:45:00,62.08,62.32,62.06,62.24,15021.0,62.08,62.32,62.06,62.24,15021.0
2016-02-01 12:50:00,62.25,62.25,62.03,62.05,15505.0,62.25,62.25,62.03,62.05,15505.0
2016-02-01 12:55:00,62.02,62.25,62.02,62.16,9600.0,62.02,62.25,62.02,62.16,9600.0
2016-02-01 13:00:00,62.18,62.3,62.07,62.29,16560.0,62.18,62.3,62.07,62.29,16560.0
2016-02-01 13:05:00,62.25,62.26,62.09,62.17,12457.0,62.25,62.26,62.09,62.17,12457.0
2016-02-01 13:10:00,62.2,62.25,61.98,62.06,11499.0,62.2,62.25,61.98,62.06,11499.0
2016-02-01 13:15:00,62.13,62.26,62.01,62.13,7234.0,62.13,62.26,62.01,62.13,7234.0
2016-02-01 13:20:00,62.18,62.41,62.18,62.31,20801.0,62.18,62.41,62.18,62.31,20801.0
2016-02-01 13:25:00,62.32,62.42,62.21,62.23,41799.0,62.32,62.42,62.21,62.23,41799.0
2016-02-01 13:30:00,62.21,62.21,61.86,62.03,16003.0,62.21,62.21,61.86,62.03,16003.0
2016-02-01 13:35:00,62.03,62.23,61.96,62.18,94183.0,62.03,62.23,61.96,62.18,94183.0
2016-02-01 13:40:00,62.15,62.24,62.09,62.13,37215.0,62.15,62.24,62.09,62.13,37215.0
2016-02-01 13:45:00,62.12,62.38,62.01,62.37,8280.0,62.12,62.38,62.01,62.37,8280.0
2016-02-01 13:50:00,62.37,62.37,62.24,62.24,8200.0,62.37,62.37,62.24,62.24,8200.0
2016-02-01 13:55:00,62.26,62.44,62.26,62.35,8379.0,62.26,62.44,62.26,62.35,8379.0
2016-02-01 14:00:00,62.35,62.44,62.23,62.24,23012.0,62.35,62.44,62.23,62.24,23012.0
2016-02-01 14:05:00,62.2,62.22,62.0,62.17,42816.0,62.2,62.22,62.0,62.17,42816.0
2016-02-01 14:10:00,62.18,62.37,62.13,62.17,12278.0,62.18,62.37,62.13,62.17,12278.0
2016-02-01 14:15:00,62.19,62.38,62.11,62.38,8736.0,62.19,62.38,62.11,62.38,8736.0
2016-02-01 14:20:00,62.39,62.41,62.21,62.41,13814.0,62.39,62.41,62.21,62.41,13814.0
2016-02-01 14:25:00,62.42,62.54,62.31,62.54,11172.0,62.42,62.54,62.31,62.54,11172.0
2016-02-01 14:30:00,62.52,62.58,62.36,62.37,29775.0,62.52,62.58,62.36,62.37,29775.0
2016-02-01 14:35:00,62.38,62.45,62.33,62.33,22941.0,62.38,62.45,62.33,62.33,22941.0
2016-02-01 14:40:00,62.37,62.54,62.37,62.5,19652.0,62.37,62.54,62.37,62.5,19652.0
2016-02-01 14:45:00,62.52,62.53,62.4,62.42,15656.0,62.52,62.53,62.4,62.42,15656.0
2016-02-01 14:50:00,62.44,62.46,62.24,62.27,17894.0,62.44,62.46,62.24,62.27,17894.0
2016-02-01 14:55:00,62.23,62.26,62.17,62.17,37126.0,62.23,62.26,62.17,62.17,37126.0
2016-02-01 15:00:00,62.18,62.33,62.18,62.24,22083.0,62.18,62.33,62.18,62.24,22083.0
2016-02-01 15:05:00,62.25,62.3,62.19,62.26,15539.0,62.25,62.3,62.19,62.26,15539.0
2016-02-01 15:10:00,62.27,62.32,62.04,62.15,19654.0,62.27,62.32,62.04,62.15,19654.0
2016-02-01 15:15:00,62.14,62.38,62.1,62.33,31130.0,62.14,62.38,62.1,62.33,31130.0
2016-02-01 15:20:00,62.34,62.34,62.19,62.27,97591.0,62.34,62.34,62.19,62.27,97591.0
2016-02-01 15:25:00,62.28,62.43,62.26,62.41,22496.0,62.28,62.43,62.26,62.41,22496.0
2016-02-01 15:30:00,62.41,62.41,62.19,62.28,47410.0,62.41,62.41,62.19,62.28,47410.0
2016-02-01 15:35:00,62.28,62.34,62.16,62.16,51032.0,62.28,62.34,62.16,62.16,51032.0
2016-02-01 15:40:00,62.15,62.45,62.14,62.41,44367.0,62.15,62.45,62.14,62.41,44367.0
2016-02-01 15:45:00,62.42,62.43,62.17,62.17,84871.0,62.42,62.43,62.17,62.17,84871.0
2016-02-01 15:50:00,62.18,62.2,62.1,62.13,83520.0,62.18,62.2,62.1,62.13,83520.0
2016-02-01 15:55:00,62.12,62.14,61.86,61.94,178343.0,62.12,62.14,61.86,61.94,178343.0
2016-02-02 09:30:00,61.48,61.64,61.0,61.53,10777.0,61.48,61.64,61.0,61.53,10777.0
2016-02-02 09:35:00,61.64,61.64,60.95,60.96,40643.0,61.64,61.64,60.95,60.96,40643.0
2016-02-02 09:40:00,60.97,61.01,60.25,60.53,20132.0,60.97,61.01,60.25,60.53,20132.0
2016-02-02 09:45:00,60.51,60.53,59.81,59.81,75946.0,60.51,60.53,59.81,59.81,75946.0
2016-02-02 09:50:00,59.88,60.06,59.35,59.48,48844.0,59.88,60.06,59.35,59.48,48844.0
2016-02-02 09:55:00,59.44,59.58,59.35,59.42,41362.0,59.44,59.58,59.35,59.42,41362.0
2016-02-02 10:00:00,59.43,60.21,59.23,60.14,37317.0,59.43,60.21,59.23,60.14,37317.0
2016-02-02 10:05:00,60.14,60.53,60.0,60.25,136778.0,60.14,60.53,60.0,60.25,136778.0
2016-02-02 10:10:00,60.24,60.31,59.56,59.56,32445.0,60.24,60.31,59.56,59.56,32445.0
2016-02-02 10:15:00,59.54,59.66,59.31,59.4,161988.0,59.54,59.66,59.31,59.4,161988.0
2016-02-02 10:20:00,59.36,59.8,59.31,59.39,30571.0,59.36,59.8,59.31,59.39,30571.0
2016-02-02 10:25:00,59.38,59.39,58.88,58.92,53534.0,59.38,59.39,58.88,58.92,53534.0
2016-02-02 10:30:00,58.93,59.16,58.87,58.98,96162.0,58.93,59.16,58.87,58.98,96162.0
2016-02-02 10:35:00,58.98,59.26,58.88,59.26,67430.0,58.98,59.26,58.88,59.26,67430.0
2016-02-02 10:40:00,59.25,59.27,59.03,59.03,29630.0,59.25,59.27,59.03,59.03,29630.0
2016-02-02 10:45:00,59.02,59.22,58.93,59.16,35838.0,59.02,59.22,58.93,59.16,35838.0
2016-02-02 10:50:00,59.16,59.39,58.96,59.17,52886.0,59.16,59.39,58.96,59.17,52886.0
2016-02-02 10:55:00,59.23,59.45,59.08,59.09,23280.0,59.23,59.45,59.08,59.09,23280.0
2016-02-02 11:00:00,59.09,59.19,58.79,58.8,27395.0,59.09,59.19,58.79,58.8,27395.0
2016-02-02 11:05:00,58.79,59.07,58.77,58.87,43868.0,58.79,59.07,58.77,58.87,43868.0
2016-02-02 11:10:00,58.91,59.17,58.86,59.17,183546.0,58.91,59.17,58.86,59.17,183546.0
2016-02-02 11:15:00,59.17,59.23,58.93,58.93,49277.0,59.17,59.23,58.93,58.93,49277.0
2016-02-02 11:20:00,58.93,58.93,58.77,58.81,33710.0,58.93,58.93,58.77,58.81,33710.0
2016-02-02 11:25:00,58.84,58.86,58.49,58.6,29924.0,58.84,58.86,58.49,58.6,29924.0
2016-02-02 11:30:00,58.65,58.9,58.54,58.73,20269.0,58.65,58.9,58.54,58.73,20269.0
2016-02-02 11:35:00,58.7,58.83,58.58,58.83,27201.0,58.7,58.83,58.58,58.83,27201.0
2016-02-02 11:40:00,58.81,59.05,58.71,58.75,41614.0,58.81,59.05,58.71,58.75,41614.0
2016-02-02 11:45:00,58.74,58.74,58.38,58.39,25953.0,58.74,58.74,58.38,58.39,25953.0
2016-02-02 11:50:00,58.35,58.36,58.14,58.14,76963.0,58.35,58.36,58.14,58.14,76963.0
2016-02-02 11:55:00,58.14,58.29,58.06,58.14,56139.0,58.14,58.29,58.06,58.14,56139.0
2016-02-02 12:00:00,58.12,58.14,57.91,57.93,41357.0,58.12,58.14,57.91,57.93,41357.0
2016-02-02 12:05:00,57.91,58.0,57.77,57.8,55533.0,57.91,58.0,57.77,57.8,55533.0
2016-02-02 12:10:00,57.79,57.79,57.55,57.64,73721.0,57.79,57.79,57.55,57.64,73721.0
2016-02-02 12:15:00,57.62,57.62,57.44,57.46,91155.0,57.62,57.62,57.44,57.46,91155.0
2016-02-02 12:20:00,57.46,57.94,57.39,57.78,71943.0,57.46,57.94,57.39,57.78,71943.0
2016-02-02 12:25:00,57.79,57.82,57.53,57.76,19956.0,57.79,57.82,57.53,57.76,19956.0
2016-02-02 12:30:00,57.75,57.89,57.75,57.85,22952.0,57.75,57.89,57.75,57.85,22952.0
2016-02-02 12:35:00,57.86,58.11,57.85,58.06,36501.0,57.86,58.11,57.85,58.06,36501.0
2016-02-02 12:40:00,58.06,58.22,57.93,58.19,15500.0,58.06,58.22,57.93,58.19,15500.0
2016-02-02 12:45:00,58.21,58.29,57.99,58.21,76576.0,58.21,58.29,57.99,58.21,76576.0
2016-02-02 12:50:00,58.19,58.24,58.03,58.07,18664.0,58.19,58.24,58.03,58.07,18664.0
2016-02-02 12:55:00,58.04,58.13,57.97,58.06,17655.0,58.04,58.13,57.97,58.06,17655.0
2016-02-02 13:00:00,58.06,58.1,57.92,58.03,47866.0,58.06,58.1,57.92,58.03,47866.0
2016-02-02 13:05:00,58.03,58.12,57.97,58.1,33112.0,58.03,58.12,57.97,58.1,33112.0
2016-02-02 13:10:00,58.09,58.18,58.0,58.0,15638.0,58.09,58.18,58.0,58.0,15638.0
2016-02-02 13:15:00,58.02,58.02,57.79,57.8,15715.0,58.02,58.02,57.79,57.8,15715.0
2016-02-02 13:20:00,57.8,57.82,57.68,57.71,55328.0,57.8,57.82,57.68,57.71,55328.0
2016-02-02 13:25:00,57.71,58.02,57.7,57.84,37305.0,57.71,58.02,57.7,57.84,37305.0
2016-02-02 13:30:00,57.83,57.84,57.72,57.84,24088.0,57.83,57.84,57.72,57.84,24088.0
2016-02-02 13:35:00,57.8,57.81,57.67,57.67,12541.0,57.8,57.81,57.67,57.67,12541.0
2016-02-02 13:40:00,57.67,57.67,57.43,57.48,109180.0,57.67,57.67,57.43,57.48,109180.0
2016-02-02 13:45:00,57.52,57.65,57.51,57.51,17844.0,57.52,57.65,57.51,57.51,17844.0
2016-02-02 13:50:00,57.51,57.53,57.38,57.51,23840.0,57.51,57.53,57.38,57.51,23840.0
2016-02-02 13:55:00,57.53,57.63,57.36,57.63,35088.0,57.53,57.63,57.36,57.63,35088.0
2016-02-02 14:00:00,57.6,57.87,57.57,57.57,33835.0,57.6,57.87,57.57,57.57,33835.0
2016-02-02 14:05:00,57.59,57.81,57.51,57.51,20841.0,57.59,57.81,57.51,57.51,20841.0
2016-02-02 14:10:00,57.51,57.71,57.51,57.71,24631.0,57.51,57.71,57.51,57.71,24631.0
2016-02-02 14:15:00,57.68,57.87,57.6,57.81,58626.0,57.68,57.87,57.6,57.81,58626.0
2016-02-02 14:20:00,57.8,57.98,57.7,57.84,49997.0,57.8,57.98,57.7,57.84,49997.0
2016-02-02 14:25:00,57.82,57.95,57.58,57.58,51224.0,57.82,57.95,57.58,57.58,51224.0
2016-02-02 14:30:00,57.6,57.88,57.58,57.87,46494.0,57.6,57.88,57.58,57.87,46494.0
2016-02-02 14:35:00,57.85,57.86,57.43,57.43,54031.0,57.85,57.86,57.43,57.43,54031.0
2016-02-02 14:40:00,57.43,57.61,57.43,57.61,38520.0,57.43,57.61,57.43,57.61,38520.0
2016-02-02 14:45:00,57.58,57.6,57.26,57.47,45826.0,57.58,57.6,57.26,57.47,45826.0
2016-02-02 14:50:00,57.46,57.68,57.3,57.51,89201.0,57.46,57.68,57.3,57.51,89201.0
2016-02-02 14:55:00,57.46,57.49,57.32,57.37,66689.0,57.46,57.49,57.32,57.37,66689.0
2016-02-02 15:00:00,57.4,57.52,57.32,57.41,54110.0,57.4,57.52,57.32,57.41,54110.0
2016-02-02 15:05:00,57.43,57.43,57.02,57.02,45158.0,57.43,57.43,57.02,57.02,45158.0
2016-02-02 15:10:00,57.02,57.19,56.89,57.17,57376.0,57.02,57.19,56.89,57.17,57376.0
2016-02-02 15:15:00,57.17,57.36,57.06,57.1,59228.0,57.17,57.36,57.06,57.1,59228.0
2016-02-02 15:20:00,57.1,57.15,56.83,56.96,50336.0,57.1,57.15,56.83,56.96,50336.0
2016-02-02 15:25:00,56.97,57.35,56.88,57.23,63250.0,56.97,57.35,56.88,57.23,63250.0
2016-02-02 15:30:00,57.22,57.44,57.07,57.07,110496.0,57.22,57.44,57.07,57.07,110496.0
2016-02-02 15:35:00,57.07,57.26,57.0,57.21,95067.0,57.07,57.26,57.0,57.21,95067.0
2016-02-02 15:40:00,57.21,57.28,57.06,57.08,97455.0,57.21,57.28,57.06,57.08,97455.0
2016-02-02 15:45:00,57.07,57.15,56.94,56.96,132231.0,57.07,57.15,56.94,56.96,132231.0
2016-02-02 15:50:00,56.97,57.23,56.94,57.22,172765.0,56.97,57.23,56.94,57.22,172765.0
2016-02-02 15:55:00,57.22,57.35,57.22,57.24,281226.0,57.22,57.35,57.22,57.24,281226.0
2016-02-03 09:30:00,57.57,58.57,57.51,58.4,125845.0,57.57,58.57,57.51,58.4,125845.0
2016-02-03 09:35:00,58.38,58.41,57.82,57.99,87001.0,58.38,58.41,57.82,57.99,87001.0
2016-02-03 09:40:00,57.91,58.08,57.77,57.88,73248.0,57.91,58.08,57.77,57.88,73248.0
2016-02-03 09:45:00,57.84,57.93,57.32,57.39,33429.0,57.84,57.93,57.32,57.39,33429.0
2016-02-03 09:50:00,57.39,57.86,57.38,57.84,33434.0,57.39,57.86,57.38,57.84,33434.0
2016-02-03 09:55:00,57.84,57.84,57.68,57.68,24401.0,57.84,57.84,57.68,57.68,24401.0
2016-02-03 10:00:00,57.68,57.76,57.26,57.26,34028.0,57.68,57.76,57.26,57.26,34028.0
2016-02-03 10:05:00,57.26,57.34,56.92,57.0,25900.0,57.26,57.34,56.92,57.0,25900.0
2016-02-03 10:10:00,56.93,57.05,56.67,57.02,61184.0,56.93,57.05,56.67,57.02,61184.0
2016-02-03 10:15:00,57.02,57.18,56.84,57.18,97428.0,57.02,57.18,56.84,57.18,97428.0
2016-02-03 10:20:00,57.19,57.49,57.18,57.44,32692.0,57.19,57.49,57.18,57.44,32692.0
2016-02-03 10:25:00,57.43,57.67,57.37,57.61,92780.0,57.43,57.67,57.37,57.61,92780.0
2016-02-03 10:30:00,57.58,57.63,57.12,57.21,69596.0,57.58,57.63,57.12,57.21,69596.0
2016-02-03 10:35:00,57.2,57.3,56.96,57.28,80309.0,57.2,57.3,56.96,57.28,80309.0
2016-02-03 10:40:00,57.29,57.6,57.25,57.59,52494.0,57.29,57.6,57.25,57.59,52494.0
2016-02-03 10:45:00,57.6,58.13,57.56,57.92,63062.0,57.6,58.13,57.56,57.92,63062.0
2016-02-03 10:50:00,57.87,58.0,57.54,57.75,60750.0,57.87,58.0,57.54,57.75,60750.0
2016-02-03 10:55:00,57.76,58.0,57.72,57.82,28438.0,57.76,58.0,57.72,57.82,28438.0
2016-02-03 11:00:00,57.81,57.82,57.49,57.49,14435.0,57.81,57.82,57.49,57.49,14435.0
2016-02-03 11:05:00,57.49,57.54,57.2,57.27,13419.0,57.49,57.54,57.2,57.27,13419.0
2016-02-03 11:10:00,57.27,57.4,57.16,57.4,21497.0,57.27,57.4,57.16,57.4,21497.0
2016-02-03 11:15:00,57.45,57.82,57.41,57.78,24600.0,57.45,57.82,57.41,57.78,24600.0
2016-02-03 11:20:00,57.78,58.09,57.78,57.89,30428.0,57.78,58.09,57.78,57.89,30428.0
2016-02-03 11:25:00,57.86,58.21,57.82,58.1,30466.0,57.86,58.21,57.82,58.1,30466.0
2016-02-03 11:30:00,58.08,58.1,57.92,57.93,14120.0,58.08,58.1,57.92,57.93,14120.0
2016-02-03 11:35:00,57.89,58.2,57.83,58.15,33356.0,57.89,58.2,57.83,58.15,33356.0
2016-02-03 11:40:00,58.16,58.2,58.07,58.11,33636.0,58.16,58.2,58.07,58.11,33636.0
2016-02-03 11:45:00,58.11,58.23,58.06,58.11,28027.0,58.11,58.23,58.06,58.11,28027.0
2016-02-03 11:50:00,58.11,58.19,57.96,58.09,33248.0,58.11,58.19,57.96,58.09,33248.0
2016-02-03 11:55:00,58.09,58.29,58.05,58.29,24135.0,58.09,58.29,58.05,58.29,24135.0
2016-02-03 12:00:00,58.29,58.62,58.29,58.58,17580.0,58.29,58.62,58.29,58.58,17580.0
2016-02-03 12:05:00,58.52,58.87,58.5,58.85,34272.0,58.52,58.87,58.5,58.85,34272.0
2016-02-03 12:10:00,58.8,58.83,58.68,58.7,37500.0,58.8,58.83,58.68,58.7,37500.0
2016-02-03 12:15:00,58.65,58.72,58.58,58.69,11345.0,58.65,58.72,58.58,58.69,11345.0
2016-02-03 12:20:00,58.66,58.85,58.65,58.75,19183.0,58.66,58.85,58.65,58.75,19183.0
2016-02-03 12:25:00,58.77,58.81,58.6,58.69,10007.0,58.77,58.81,58.6,58.69,10007.0
2016-02-03 12:30:00,58.68,58.7,58.36,58.41,10956.0,58.68,58.7,58.36,58.41,10956.0
2016-02-03 12:35:00,58.39,58.48,58.26,58.41,23267.0,58.39,58.48,58.26,58.41,23267.0
2016-02-03 12:40:00,58.44,58.44,58.25,58.33,20995.0,58.44,58.44,58.25,58.33,20995.0
2016-02-03 12:45:00,58.34,58.59,58.34,58.59,15788.0,58.34,58.59,58.34,58.59,15788.0
2016-02-03 12:50:00,58.61,58.7,58.51,58.7,16071.0,58.61,58.7,58.51,58.7,16071.0
2016-02-03 12:55:00,58.66,58.83,58.65,58.82,17997.0,58.66,58.83,58.65,58.82,17997.0
2016-02-03 13:00:00,58.81,58.96,58.72,58.8,23822.0,58.81,58.96,58.72,58.8,23822.0
2016-02-03 13:05:00,58.8,58.94,58.78,58.81,42381.0,58.8,58.94,58.78,58.81,42381.0
2016-02-03 13:10:00,58.8,58.92,58.7,58.76,22434.0,58.8,58.92,58.7,58.76,22434.0
2016-02-03 13:15:00,58.76,58.76,58.49,58.56,15534.0,58.76,58.76,58.49,58.56,15534.0
2016-02-03 13:20:00,58.6,58.6,58.38,58.52,18971.0,58.6,58.6,58.38,58.52,18971.0
2016-02-03 13:25:00,58.53,58.55,58.45,58.46,17892.0,58.53,58.55,58.45,58.46,17892.0
2016-02-03 13:30:00,58.43,58.52,58.35,58.36,19296.0,58.43,58.52,58.35,58.36,19296.0
2016-02-03 13:35:00,58.38,58.4,58.27,58.31,70270.0,58.38,58.4,58.27,58.31,70270.0
2016-02-03 13:40:00,58.33,58.47,58.24,58.45,30585.0,58.33,58.47,58.24,58.45,30585.0
2016-02-03 13:45:00,58.43,58.48,58.32,58.35,27720.0,58.43,58.48,58.32,58.35,27720.0
2016-02-03 13:50:00,58.34,58.44,58.28,58.4,22612.0,58.34,58.44,58.28,58.4,22612.0
2016-02-03 13:55:00,58.4,58.43,57.96,57.97,122438.0,58.4,58.43,57.96,57.97,122438.0
2016-02-03 14:00:00,57.93,58.17,57.93,58.06,44470.0,57.93,58.17,57.93,58.06,44470.0
2016-02-03 14:05:00,58.06,58.3,58.0,58.25,27452.0,58.06,58.3,58.0,58.25,27452.0
2016-02-03 14:10:00,58.25,58.4,58.23,58.35,34294.0,58.25,58.4,58.23,58.35,34294.0
2016-02-03 14:15:00,58.36,58.39,58.24,58.24,29761.0,58.36,58.39,58.24,58.24,29761.0
2016-02-03 14:20:00,58.25,58.87,58.25,58.86,32239.0,58.25,58.87,58.25,58.86,32239.0
2016-02-03 14:25:00,58.89,59.16,58.87,59.07,46539.0,58.89,59.16,58.87,59.07,46539.0
2016-02-03 14:30:00,59.07,59.11,58.79,58.79,20064.0,59.07,59.11,58.79,58.79,20064.0
2016-02-03 14:35:00,58.76,58.85,58.69,58.74,21560.0,58.76,58.85,58.69,58.74,21560.0
2016-02-03 14:40:00,58.73,59.1,58.73,59.05,29594.0,58.73,59.1,58.73,59.05,29594.0
2016-02-03 14:45:00,59.08,59.24,59.08,59.21,35108.0,59.08,59.24,59.08,59.21,35108.0
2016-02-03 14:50:00,59.17,59.21,59.02,59.05,48288.0,59.17,59.21,59.02,59.05,48288.0
2016-02-03 14:55:00,59.04,59.24,59.03,59.21,29012.0,59.04,59.24,59.03,59.21,29012.0
2016-02-03 15:00:00,59.17,59.27,59.04,59.07,44143.0,59.17,59.27,59.04,59.07,44143.0
2016-02-03 15:05:00,59.06,59.28,58.97,59.27,84146.0,59.06,59.28,58.97,59.27,84146.0
2016-02-03 15:10:00,59.27,59.39,59.24,59.29,41647.0,59.27,59.39,59.24,59.29,41647.0
2016-02-03 15:15:00,59.27,59.28,59.04,59.23,56078.0,59.27,59.28,59.04,59.23,56078.0
2016-02-03 15:20:00,59.24,59.39,59.15,59.31,61030.0,59.24,59.39,59.15,59.31,61030.0
2016-02-03 15:25:00,59.29,59.37,59.01,59.01,47020.0,59.29,59.37,59.01,59.01,47020.0
2016-02-03 15:30:00,59.02,59.32,58.99,59.21,59175.0,59.02,59.32,58.99,59.21,59175.0
2016-02-03 15:35:00,59.22,59.27,58.98,59.02,44444.0,59.22,59.27,58.98,59.02,44444.0
2016-02-03 15:40:00,58.98,59.21,58.95,59.17,93385.0,58.98,59.21,58.95,59.17,93385.0
2016-02-03 15:45:00,59.17,59.28,59.13,59.22,90037.0,59.17,59.28,59.13,59.22,90037.0
2016-02-03 15:50:00,59.23,59.44,59.22,59.41,85222.0,59.23,59.44,59.22,59.41,85222.0
2016-02-03 15:55:00,59.39,59.39,59.17,59.33,102419.0,59.39,59.39,59.17,59.33,102419.0
2016-02-04 09:30:00,58.85,59.59,58.67,59.37,70154.0,58.85,59.59,58.67,59.37,70154.0
2016-02-04 09:35:00,59.4,60.1,59.35,60.05,82326.0,59.4,60.1,59.35,60.05,82326.0
2016-02-04 09:40:00,60.06,60.19,59.14,59.29,39737.0,60.06,60.19,59.14,59.29,39737.0
2016-02-04 09:45:00,59.32,59.67,59.27,59.54,28359.0,59.32,59.67,59.27,59.54,28359.0
2016-02-04 09:50:00,59.58,59.75,59.41,59.57,37777.0,59.58,59.75,59.41,59.57,37777.0
2016-02-04 09:55:00,59.55,59.92,59.51,59.82,39435.0,59.55,59.92,59.51,59.82,39435.0
2016-02-04 10:00:00,59.8,59.86,59.23,59.76,80010.0,59.8,59.86,59.23,59.76,80010.0
2016-02-04 10:05:00,59.84,60.13,59.71,59.72,102801.0,59.84,60.13,59.71,59.72,102801.0
2016-02-04 10:10:00,59.81,59.81,59.63,59.73,108854.0,59.81,59.81,59.63,59.73,108854.0
2016-02-04 10:15:00,59.73,59.78,59.49,59.59,116819.0,59.73,59.78,59.49,59.59,116819.0
2016-02-04 10:20:00,59.58,59.8,59.5,59.63,101483.0,59.58,59.8,59.5,59.63,101483.0
2016-02-04 10:25:00,59.64,59.85,59.58,59.7,92669.0,59.64,59.85,59.58,59.7,92669.0
2016-02-04 10:30:00,59.67,59.88,59.56,59.82,61583.0,59.67,59.88,59.56,59.82,61583.0
2016-02-04 10:35:00,59.81,59.98,59.78,59.81,29279.0,59.81,59.98,59.78,59.81,29279.0
2016-02-04 10:40:00,59.83,59.97,59.81,59.91,32413.0,59.83,59.97,59.81,59.91,32413.0
2016-02-04 10:45:00,59.94,60.13,59.87,60.12,35481.0,59.94,60.13,59.87,60.12,35481.0
2016-02-04 10:50:00,60.13,60.17,60.02,60.11,14550.0,60.13,60.17,60.02,60.11,14550.0
2016-02-04 10:55:00,60.21,60.25,59.99,60.13,18265.0,60.21,60.25,59.99,60.13,18265.0
2016-02-04 11:00:00,60.15,60.15,59.92,60.01,38438.0,60.15,60.15,59.92,60.01,38438.0
2016-02-04 11:05:00,60.03,60.04,59.83,59.83,47586.0,60.03,60.04,59.83,59.83,47586.0
2016-02-04 11:10:00,59.82,60.01,59.78,59.98,54252.0,59.82,60.01,59.78,59.98,54252.0
2016-02-04 11:15:00,59.99,59.99,59.69,59.72,33025.0,59.99,59.99,59.69,59.72,33025.0
2016-02-04 11:20:00,59.73,59.82,59.68,59.7,49579.0,59.73,59.82,59.68,59.7,49579.0
2016-02-04 11:25:00,59.7,59.87,59.66,59.79,45840.0,59.7,59.87,59.66,59.79,45840.0
2016-02-04 11:30:00,59.79,59.84,59.72,59.83,39110.0,59.79,59.84,59.72,59.83,39110.0
2016-02-04 11:35:00,59.83,60.04,59.83,60.02,25325.0,59.83,60.04,59.83,60.02,25325.0
2016-02-04 11:40:00,60.01,60.04,59.95,59.95,32198.0,60.01,60.04,59.95,59.95,32198.0
2016-02-04 11:45:00,59.97,60.0,59.7,60.0,37158.0,59.97,60.0,59.7,60.0,37158.0
2016-02-04 11:50:00,59.98,60.23,59.91,59.97,27504.0,59.98,60.23,59.91,59.97,27504.0
2016-02-04 11:55:00,60.04,60.04,59.7,59.73,50311.0,60.04,60.04,59.7,59.73,50311.0
2016-02-04 12:00:00,59.73,59.73,59.53,59.66,67564.0,59.73,59.73,59.53,59.66,67564.0
2016-02-04 12:05:00,59.67,59.84,59.6,59.72,61147.0,59.67,59.84,59.6,59.72,61147.0
2016-02-04 12:10:00,59.69,59.77,59.65,59.73,39738.0,59.69,59.77,59.65,59.73,39738.0
2016-02-04 12:15:00,59.72,59.76,59.56,59.67,49231.0,59.72,59.76,59.56,59.67,49231.0
2016-02-04 12:20:00,59.67,59.71,59.55,59.59,59665.0,59.67,59.71,59.55,59.59,59665.0
2016-02-04 12:25:00,59.63,59.64,59.44,59.46,53868.0,59.63,59.64,59.44,59.46,53868.0
2016-02-04 12:30:00,59.47,59.56,59.32,59.36,22146.0,59.47,59.56,59.32,59.36,22146.0
2016-02-04 12:35:00,59.36,59.61,59.35,59.49,60368.0,59.36,59.61,59.35,59.49,60368.0
2016-02-04 12:40:00,59.49,59.73,59.48,59.63,32230.0,59.49,59.73,59.48,59.63,32230.0
2016-02-04 12:45:00,59.63,59.65,59.31,59.41,32529.0,59.63,59.65,59.31,59.41,32529.0
2016-02-04 12:50:00,59.45,59.52,59.22,59.23,25753.0,59.45,59.52,59.22,59.23,25753.0
2016-02-04 12:55:00,59.25,59.27,59.09,59.11,19941.0,59.25,59.27,59.09,59.11,19941.0
2016-02-04 13:00:00,59.12,59.43,59.07,59.31,24661.0,59.12,59.43,59.07,59.31,24661.0
2016-02-04 13:05:00,59.36,59.4,59.27,59.36,12817.0,59.36,59.4,59.27,59.36,12817.0
2016-02-04 13:10:00,59.38,59.48,59.28,59.28,19001.0,59.38,59.48,59.28,59.28,19001.0
2016-02-04 13:15:00,59.28,59.41,59.26,59.26,21359.0,59.28,59.41,59.26,59.26,21359.0
2016-02-04 13:20:00,59.26,59.37,59.23,59.26,30858.0,59.26,59.37,59.23,59.26,30858.0
2016-02-04 13:25:00,59.26,59.42,59.26,59.3,25086.0,59.26,59.42,59.26,59.3,25086.0
2016-02-04 13:30:00,59.31,59.36,59.28,59.31,15765.0,59.31,59.36,59.28,59.31,15765.0
2016-02-04 13:35:00,59.32,59.48,59.29,59.34,17190.0,59.32,59.48,59.29,59.34,17190.0
2016-02-04 13:40:00,59.35,59.35,59.18,59.25,14157.0,59.35,59.35,59.18,59.25,14157.0
2016-02-04 13:45:00,59.25,59.25,59.02,59.04,21356.0,59.25,59.25,59.02,59.04,21356.0
2016-02-04 13:50:00,59.04,59.07,59.01,59.04,21550.0,59.04,59.07,59.01,59.04,21550.0
2016-02-04 13:55:00,59.03,59.03,58.94,58.99,61890.0,59.03,59.03,58.94,58.99,61890.0
2016-02-04 14:00:00,59.02,59.07,58.95,58.99,19254.0,59.02,59.07,58.95,58.99,19254.0
2016-02-04 14:05:00,58.97,59.07,58.93,58.93,36608.0,58.97,59.07,58.93,58.93,36608.0
2016-02-04 14:10:00,58.91,59.0,58.91,58.98,13047.0,58.91,59.0,58.91,58.98,13047.0
2016-02-04 14:15:00,58.99,59.13,58.94,59.12,27143.0,58.99,59.13,58.94,59.12,27143.0
2016-02-04 14:20:00,59.12,59.17,58.92,58.97,23101.0,59.12,59.17,58.92,58.97,23101.0
2016-02-04 14:25:00,58.98,58.98,58.87,58.96,27216.0,58.98,58.98,58.87,58.96,27216.0
2016-02-04 14:30:00,58.92,59.0,58.9,58.96,31087.0,58.92,59.0,58.9,58.96,31087.0
2016-02-04 14:35:00,58.97,59.05,58.77,58.8,24918.0,58.97,59.05,58.77,58.8,24918.0
2016-02-04 14:40:00,58.78,58.8,58.68,58.7,12260.0,58.78,58.8,58.68,58.7,12260.0
2016-02-04 14:45:00,58.7,58.7,58.52,58.62,38857.0,58.7,58.7,58.52,58.62,38857.0
2016-02-04 14:50:00,58.61,58.62,58.4,58.43,17932.0,58.61,58.62,58.4,58.43,17932.0
2016-02-04 14:55:00,58.41,58.77,58.4,58.71,21811.0,58.41,58.77,58.4,58.71,21811.0
2016-02-04 15:00:00,58.71,58.73,58.48,58.49,21109.0,58.71,58.73,58.48,58.49,21109.0
2016-02-04 15:05:00,58.48,58.51,58.39,58.47,23926.0,58.48,58.51,58.39,58.47,23926.0
2016-02-04 15:10:00,58.46,58.69,58.39,58.69,19417.0,58.46,58.69,58.39,58.69,19417.0
2016-02-04 15:15:00,58.69,58.77,58.57,58.58,26819.0,58.69,58.77,58.57,58.58,26819.0
2016-02-04 15:20:00,58.56,58.61,58.48,58.55,19898.0,58.56,58.61,58.48,58.55,19898.0
2016-02-04 15:25:00,58.55,58.58,58.44,58.44,22476.0,58.55,58.58,58.44,58.44,22476.0
2016-02-04 15:30:00,58.44,58.59,58.42,58.51,33741.0,58.44,58.59,58.42,58.51,33741.0
2016-02-04 15:35:00,58.5,58.68,58.46,58.68,25883.0,58.5,58.68,58.46,58.68,25883.0
2016-02-04 15:40:00,58.68,58.8,58.63,58.74,44403.0,58.68,58.8,58.63,58.74,44403.0
2016-02-04 15:45:00,58.73,58.75,58.63,58.73,58624.0,58.73,58.75,58.63,58.73,58624.0
2016-02-04 15:50:00,58.72,58.77,58.64,58.71,67153.0,58.72,58.77,58.64,58.71,67153.0
2016-02-04 15:55:00,58.71,58.77,58.61,58.63,152776.0,58.71,58.77,58.61,58.63,152776.0
2016-02-05 09:30:00,54.14,54.59,52.42,53.45,43487.0,54.14,54.59,52.42,53.45,43487.0
2016-02-05 09:35:00,53.47,55.47,53.46,54.89,284362.0,53.47,55.47,53.46,54.89,284362.0
2016-02-05 09:40:00,55.01,55.09,53.66,53.73,117062.0,55.01,55.09,53.66,53.73,117062.0
2016-02-05 09:45:00,53.72,53.88,52.48,52.55,145797.0,53.72,53.88,52.48,52.55,145797.0
2016-02-05 09:50:00,52.55,52.81,52.03,52.81,135154.0,52.55,52.81,52.03,52.81,135154.0
2016-02-05 09:55:00,52.8,53.53,52.75,53.52,117549.0,52.8,53.53,52.75,53.52,117549.0
2016-02-05 10:00:00,53.51,53.74,53.14,53.25,185835.0,53.51,53.74,53.14,53.25,185835.0
2016-02-05 10:05:00,53.22,53.5,53.16,53.25,130995.0,53.22,53.5,53.16,53.25,130995.0
2016-02-05 10:10:00,53.23,53.5,53.22,53.3,97597.0,53.23,53.5,53.22,53.3,97597.0
2016-02-05 10:15:00,53.27,53.3,52.93,53.04,53724.0,53.27,53.3,52.93,53.04,53724.0
2016-02-05 10:20:00,52.98,52.99,52.53,52.55,130927.0,52.98,52.99,52.53,52.55,130927.0
2016-02-05 10:25:00,52.52,52.52,52.06,52.08,30276.0,52.52,52.52,52.06,52.08,30276.0
2016-02-05 10:30:00,52.07,52.18,51.92,52.14,102192.0,52.07,52.18,51.92,52.14,102192.0
2016-02-05 10:35:00,52.15,52.16,51.89,51.92,63541.0,52.15,52.16,51.89,51.92,63541.0
2016-02-05 10:40:00,51.9,51.99,51.72,51.78,69224.0,51.9,51.99,51.72,51.78,69224.0
2016-02-05 10:45:00,51.78,51.98,51.73,51.73,50169.0,51.78,51.98,51.73,51.73,50169.0
2016-02-05 10:50:00,51.72,51.72,51.23,51.45,57742.0,51.72,51.72,51.23,51.45,57742.0
2016-02-05 10:55:00,51.45,51.5,50.78,50.78,39865.0,51.45,51.5,50.78,50.78,39865.0
2016-02-05 11:00:00,50.8,50.87,50.49,50.57,53550.0,50.8,50.87,50.49,50.57,53550.0
2016-02-05 11:05:00,50.55,50.56,50.21,50.22,110971.0,50.55,50.56,50.21,50.22,110971.0
2016-02-05 11:10:00,50.21,50.23,49.83,49.93,183737.0,50.21,50.23,49.83,49.93,183737.0
2016-02-05 11:15:00,49.93,50.02,49.78,49.81,97754.0,49.93,50.02,49.78,49.81,97754.0
2016-02-05 11:20:00,49.8,50.0,49.73,50.0,108386.0,49.8,50.0,49.73,50.0,108386.0
2016-02-05 11:25:00,50.0,50.0,49.46,50.0,77331.0,50.0,50.0,49.46,50.0,77331.0
2016-02-05 11:30:00,49.98,50.29,49.85,50.29,91704.0,49.98,50.29,49.85,50.29,91704.0
2016-02-05 11:35:00,50.27,50.68,50.26,50.64,82655.0,50.27,50.68,50.26,50.64,82655.0
2016-02-05 11:40:00,50.66,51.18,50.61,51.16,125238.0,50.66,51.18,50.61,51.16,125238.0
2016-02-05 11:45:00,51.18,51.53,51.08,51.37,222241.0,51.18,51.53,51.08,51.37,222241.0
2016-02-05 11:50:00,51.36,51.87,51.36,51.85,156484.0,51.36,51.87,51.36,51.85,156484.0
2016-02-05 11:55:00,51.86,52.19,51.74,52.0,108067.0,51.86,52.19,51.74,52.0,108067.0
2016-02-05 12:00:00,52.01,52.28,51.85,52.05,78803.0,52.01,52.28,51.85,52.05,78803.0
2016-02-05 12:05:00,52.05,52.27,51.79,51.84,62426.0,52.05,52.27,51.79,51.84,62426.0
2016-02-05 12:10:00,51.83,51.98,51.63,51.69,46578.0,51.83,51.98,51.63,51.69,46578.0
2016-02-05 12:15:00,51.71,52.11,51.7,52.1,38883.0,51.71,52.11,51.7,52.1,38883.0
2016-02-05 12:20:00,52.1,52.41,52.1,52.35,52139.0,52.1,52.41,52.1,52.35,52139.0
2016-02-05 12:25:00,52.37,52.58,52.33,52.58,54327.0,52.37,52.58,52.33,52.58,54327.0
2016-02-05 12:30:00,52.59,52.78,52.51,52.57,44213.0,52.59,52.78,52.51,52.57,44213.0
2016-02-05 12:35:00,52.55,52.77,52.39,52.7,77469.0,52.55,52.77,52.39,52.7,77469.0
2016-02-05 12:40:00,52.71,52.71,52.5,52.58,26900.0,52.71,52.71,52.5,52.58,26900.0
2016-02-05 12:45:00,52.56,52.85,52.51,52.56,25542.0,52.56,52.85,52.51,52.56,25542.0
2016-02-05 12:50:00,52.57,53.04,52.56,52.87,56665.0,52.57,53.04,52.56,52.87,56665.0
2016-02-05 12:55:00,52.87,52.87,52.57,52.61,52280.0,52.87,52.87,52.57,52.61,52280.0
2016-02-05 13:00:00,52.57,52.73,52.57,52.61,41034.0,52.57,52.73,52.57,52.61,41034.0
2016-02-05 13:05:00,52.6,52.6,52.5,52.54,36108.0,52.6,52.6,52.5,52.54,36108.0
2016-02-05 13:10:00,52.54,52.54,52.14,52.37,38048.0,52.54,52.54,52.14,52.37,38048.0
2016-02-05 13:15:00,52.35,52.53,52.29,52.42,23057.0,52.35,52.53,52.29,52.42,23057.0
2016-02-05 13:20:00,52.4,52.45,52.33,52.42,36215.0,52.4,52.45,52.33,52.42,36215.0
2016-02-05 13:25:00,52.41,52.69,52.36,52.66,93377.0,52.41,52.69,52.36,52.66,93377.0
2016-02-05 13:30:00,52.62,52.63,52.43,52.48,26171.0,52.62,52.63,52.43,52.48,26171.0
2016-02-05 13:35:00,52.45,52.45,52.16,52.3,64449.0,52.45,52.45,52.16,52.3,64449.0
2016-02-05 13:40:00,52.3,52.58,52.26,52.58,40313.0,52.3,52.58,52.26,52.58,40313.0
2016-02-05 13:45:00,52.57,52.63,52.07,52.1,42283.0,52.57,52.63,52.07,52.1,42283.0
2016-02-05 13:50:00,52.08,52.17,52.07,52.13,53078.0,52.08,52.17,52.07,52.13,53078.0
2016-02-05 13:55:00,52.14,52.15,51.84,51.9,51592.0,52.14,52.15,51.84,51.9,51592.0
2016-02-05 14:00:00,51.87,51.93,51.59,51.92,50337.0,51.87,51.93,51.59,51.92,50337.0
2016-02-05 14:05:00,51.89,52.04,51.82,51.97,54416.0,51.89,52.04,51.82,51.97,54416.0
2016-02-05 14:10:00,51.95,52.09,51.89,51.9,67896.0,51.95,52.09,51.89,51.9,67896.0
2016-02-05 14:15:00,51.9,52.08,51.86,51.92,128461.0,51.9,52.08,51.86,51.92,128461.0
2016-02-05 14:20:00,51.93,51.99,51.73,51.98,63301.0,51.93,51.99,51.73,51.98,63301.0
2016-02-05 14:25:00,51.96,52.15,51.84,52.15,75539.0,51.96,52.15,51.84,52.15,75539.0
2016-02-05 14:30:00,52.14,52.57,52.14,52.49,79200.0,52.14,52.57,52.14,52.49,79200.0
2016-02-05 14:35:00,52.49,52.59,52.42,52.58,56382.0,52.49,52.59,52.42,52.58,56382.0
2016-02-05 14:40:00,52.54,52.55,52.06,52.24,61395.0,52.54,52.55,52.06,52.24,61395.0
2016-02-05 14:45:00,52.23,52.5,52.23,52.48,67441.0,52.23,52.5,52.23,52.48,67441.0
2016-02-05 14:50:00,52.49,52.58,52.39,52.42,148012.0,52.49,52.58,52.39,52.42,148012.0
2016-02-05 14:55:00,52.41,52.41,52.0,52.06,82688.0,52.41,52.41,52.0,52.06,82688.0
2016-02-05 15:00:00,52.06,52.22,52.0,52.0,74704.0,52.06,52.22,52.0,52.0,74704.0
2016-02-05 15:05:00,52.0,52.35,52.0,52.35,78250.0,52.0,52.35,52.0,52.35,78250.0
2016-02-05 15:10:00,52.34,52.45,52.32,52.44,77438.0,52.34,52.45,52.32,52.44,77438.0
2016-02-05 15:15:00,52.45,52.78,52.43,52.67,84156.0,52.45,52.78,52.43,52.67,84156.0
2016-02-05 15:20:00,52.67,52.7,52.58,52.59,118074.0,52.67,52.7,52.58,52.59,118074.0
2016-02-05 15:25:00,52.6,52.65,52.4,52.65,77845.0,52.6,52.65,52.4,52.65,77845.0
2016-02-05 15:30:00,52.64,52.66,52.45,52.51,97906.0,52.64,52.66,52.45,52.51,97906.0
2016-02-05 15:35:00,52.52,52.62,52.5,52.53,94153.0,52.52,52.62,52.5,52.53,94153.0
2016-02-05 15:40:00,52.53,52.64,52.49,52.5,142031.0,52.53,52.64,52.49,52.5,142031.0
2016-02-05 15:45:00,52.5,52.53,52.28,52.28,91581.0,52.5,52.53,52.28,52.28,91581.0
2016-02-05 15:50:00,52.28,52.3,52.17,52.19,128182.0,52.28,52.3,52.17,52.19,128182.0
2016-02-05 15:55:00,52.19,52.32,52.19,52.32,270434.0,52.19,52.32,52.19,52.32,270434.0
2016-02-08 09:30:00,50.92,51.12,50.57,50.66,87004.0,50.92,51.12,50.57,50.66,87004.0
2016-02-08 09:35:00,50.57,50.57,50.06,50.2,129428.0,50.57,50.57,50.06,50.2,129428.0
2016-02-08 09:40:00,50.21,50.86,50.21,50.56,42634.0,50.21,50.86,50.21,50.56,42634.0
2016-02-08 09:45:00,50.56,50.66,50.04,50.12,55471.0,50.56,50.66,50.04,50.12,55471.0
2016-02-08 09:50:00,50.17,50.17,49.67,49.78,48643.0,50.17,50.17,49.67,49.78,48643.0
2016-02-08 09:55:00,49.8,49.81,49.4,49.43,57581.0,49.8,49.81,49.4,49.43,57581.0
2016-02-08 10:00:00,49.39,49.66,49.38,49.57,90045.0,49.39,49.66,49.38,49.57,90045.0
2016-02-08 10:05:00,49.59,49.6,48.6,48.64,59296.0,49.59,49.6,48.6,48.64,59296.0
2016-02-08 10:10:00,48.66,48.68,48.24,48.46,154331.0,48.66,48.68,48.24,48.46,154331.0
2016-02-08 10:15:00,48.45,48.5,48.24,48.5,119934.0,48.45,48.5,48.24,48.5,119934.0
2016-02-08 10:20:00,48.46,48.5,48.32,48.5,42586.0,48.46,48.5,48.32,48.5,42586.0
2016-02-08 10:25:00,48.49,48.51,48.12,48.44,90875.0,48.49,48.51,48.12,48.44,90875.0
2016-02-08 10:30:00,48.45,48.68,48.42,48.5,193473.0,48.45,48.68,48.42,48.5,193473.0
2016-02-08 10:35:00,48.45,48.65,48.29,48.61,48668.0,48.45,48.65,48.29,48.61,48668.0
2016-02-08 10:40:00,48.65,48.7,48.48,48.65,20884.0,48.65,48.7,48.48,48.65,20884.0
2016-02-08 10:45:00,48.67,48.82,48.54,48.64,21771.0,48.67,48.82,48.54,48.64,21771.0
2016-02-08 10:50:00,48.62,48.75,48.56,48.74,16954.0,48.62,48.75,48.56,48.74,16954.0
2016-02-08 10:55:00,48.71,48.74,48.34,48.49,33100.0,48.71,48.74,48.34,48.49,33100.0
2016-02-08 11:00:00,48.49,48.51,47.95,47.99,78800.0,48.49,48.51,47.95,47.99,78800.0
2016-02-08 11:05:00,47.98,47.99,47.64,47.72,130037.0,47.98,47.99,47.64,47.72,130037.0
2016-02-08 11:10:00,47.73,47.87,47.48,47.49,80441.0,47.73,47.87,47.48,47.49,80441.0
2016-02-08 11:15:00,47.5,47.51,47.39,47.5,133132.0,47.5,47.51,47.39,47.5,133132.0
2016-02-08 11:20:00,47.5,47.5,47.39,47.44,43103.0,47.5,47.5,47.39,47.44,43103.0
2016-02-08 11:25:00,47.44,47.51,47.37,47.48,141672.0,47.44,47.51,47.37,47.48,141672.0
2016-02-08 11:30:00,47.5,47.91,47.41,47.87,162145.0,47.5,47.91,47.41,47.87,162145.0
2016-02-08 11:35:00,47.83,48.12,47.79,47.98,38071.0,47.83,48.12,47.79,47.98,38071.0
2016-02-08 11:40:00,47.96,48.1,47.55,47.55,52190.0,47.96,48.1,47.55,47.55,52190.0
2016-02-08 11:45:00,47.59,47.8,47.52,47.79,45961.0,47.59,47.8,47.52,47.79,45961.0
2016-02-08 11:50:00,47.79,47.79,47.55,47.65,13303.0,47.79,47.79,47.55,47.65,13303.0
2016-02-08 11:55:00,47.63,48.08,47.62,48.08,22088.0,47.63,48.08,47.62,48.08,22088.0
2016-02-08 12:00:00,48.05,48.24,48.05,48.17,29517.0,48.05,48.24,48.05,48.17,29517.0
2016-02-08 12:05:00,48.16,48.19,48.08,48.09,54589.0,48.16,48.19,48.08,48.09,54589.0
2016-02-08 12:10:00,48.1,48.12,47.91,48.1,35766.0,48.1,48.12,47.91,48.1,35766.0
2016-02-08 12:15:00,48.1,48.93,48.1,48.53,158936.0,48.1,48.93,48.1,48.53,158936.0
2016-02-08 12:20:00,48.51,48.62,48.31,48.35,30241.0,48.51,48.62,48.31,48.35,30241.0
2016-02-08 12:25:00,48.37,48.44,48.31,48.31,46091.0,48.37,48.44,48.31,48.31,46091.0
2016-02-08 12:30:00,48.32,48.44,48.19,48.19,48912.0,48.32,48.44,48.19,48.19,48912.0
2016-02-08 12:35:00,48.2,48.25,47.98,48.05,36160.0,48.2,48.25,47.98,48.05,36160.0
2016-02-08 12:40:00,48.05,48.13,48.03,48.03,53585.0,48.05,48.13,48.03,48.03,53585.0
2016-02-08 12:45:00,48.05,48.05,47.7,47.73,64393.0,48.05,48.05,47.7,47.73,64393.0
2016-02-08 12:50:00,47.75,48.3,47.7,48.15,59835.0,47.75,48.3,47.7,48.15,59835.0
2016-02-08 12:55:00,48.13,48.13,47.71,47.72,28660.0,48.13,48.13,47.71,47.72,28660.0
2016-02-08 13:00:00,47.72,47.73,47.56,47.58,39560.0,47.72,47.73,47.56,47.58,39560.0
2016-02-08 13:05:00,47.57,47.67,47.5,47.57,38290.0,47.57,47.67,47.5,47.57,38290.0
2016-02-08 13:10:00,47.56,47.56,47.38,47.38,27782.0,47.56,47.56,47.38,47.38,27782.0
2016-02-08 13:15:00,47.37,47.38,47.11,47.21,49979.0,47.37,47.38,47.11,47.21,49979.0
2016-02-08 13:20:00,47.2,47.22,47.05,47.07,31587.0,47.2,47.22,47.05,47.07,31587.0
2016-02-08 13:25:00,47.07,47.07,46.88,46.91,72325.0,47.07,47.07,46.88,46.91,72325.0
2016-02-08 13:30:00,46.89,47.01,46.79,46.8,47611.0,46.89,47.01,46.79,46.8,47611.0
2016-02-08 13:35:00,46.8,46.88,46.67,46.69,125651.0,46.8,46.88,46.67,46.69,125651.0
2016-02-08 13:40:00,46.7,46.71,46.52,46.53,34049.0,46.7,46.71,46.52,46.53,34049.0
2016-02-08 13:45:00,46.53,46.73,46.45,46.73,51753.0,46.53,46.73,46.45,46.73,51753.0
2016-02-08 13:50:00,46.72,46.95,46.63,46.85,71090.0,46.72,46.95,46.63,46.85,71090.0
2016-02-08 13:55:00,46.85,46.95,46.77,46.92,77698.0,46.85,46.95,46.77,46.92,77698.0
2016-02-08 14:00:00,46.93,47.14,46.9,47.14,68435.0,46.93,47.14,46.9,47.14,68435.0
2016-02-08 14:05:00,47.13,47.14,46.93,46.96,70150.0,47.13,47.14,46.93,46.96,70150.0
2016-02-08 14:10:00,46.96,47.06,46.93,46.97,80065.0,46.96,47.06,46.93,46.97,80065.0
2016-02-08 14:15:00,46.97,47.01,46.71,46.71,67071.0,46.97,47.01,46.71,46.71,67071.0
2016-02-08 14:20:00,46.71,46.71,46.5,46.5,37562.0,46.71,46.71,46.5,46.5,37562.0
2016-02-08 14:25:00,46.5,46.82,46.47,46.53,48869.0,46.5,46.82,46.47,46.53,48869.0
2016-02-08 14:30:00,46.55,46.55,46.33,46.44,43721.0,46.55,46.55,46.33,46.44,43721.0
2016-02-08 14:35:00,46.44,46.48,46.25,46.3,42496.0,46.44,46.48,46.25,46.3,42496.0
2016-02-08 14:40:00,46.29,46.34,46.25,46.25,60589.0,46.29,46.34,46.25,46.25,60589.0
2016-02-08 14:45:00,46.26,46.44,46.25,46.36,63616.0,46.26,46.44,46.25,46.36,63616.0
2016-02-08 14:50:00,46.36,46.39,46.12,46.26,50837.0,46.36,46.39,46.12,46.26,50837.0
2016-02-08 14:55:00,46.26,46.45,46.19,46.26,48799.0,46.26,46.45,46.19,46.26,48799.0
2016-02-08 15:00:00,46.25,46.38,46.2,46.36,62589.0,46.25,46.38,46.2,46.36,62589.0
2016-02-08 15:05:00,46.38,46.4,46.17,46.17,59912.0,46.38,46.4,46.17,46.17,59912.0
2016-02-08 15:10:00,46.17,46.34,45.99,46.34,80264.0,46.17,46.34,45.99,46.34,80264.0
2016-02-08 15:15:00,46.34,46.76,46.33,46.73,124552.0,46.34,46.76,46.33,46.73,124552.0
2016-02-08 15:20:00,46.73,46.74,46.51,46.54,89719.0,46.73,46.74,46.51,46.54,89719.0
2016-02-08 15:25:00,46.54,46.66,46.38,46.4,103880.0,46.54,46.66,46.38,46.4,103880.0
2016-02-08 15:30:00,46.4,47.04,46.39,47.01,132952.0,46.4,47.04,46.39,47.01,132952.0
2016-02-08 15:35:00,47.01,47.33,46.94,47.0,168815.0,47.01,47.33,46.94,47.0,168815.0
2016-02-08 15:40:00,47.02,47.28,47.0,47.23,196023.0,47.02,47.28,47.0,47.23,196023.0
2016-02-08 15:45:00,47.24,47.37,47.1,47.11,217546.0,47.24,47.37,47.1,47.11,217546.0
2016-02-08 15:50:00,47.1,47.32,46.97,47.28,224540.0,47.1,47.32,46.97,47.28,224540.0
2016-02-08 15:55:00,47.28,47.28,46.98,47.14,270760.0,47.28,47.28,46.98,47.14,270760.0
2016-02-09 09:30:00,46.6,46.91,46.24,46.8,74206.0,46.6,46.91,46.24,46.8,74206.0
2016-02-09 09:35:00,46.8,47.8,46.72,47.73,117125.0,46.8,47.8,46.72,47.73,117125.0
2016-02-09 09:40:00,47.72,48.31,47.66,48.24,65271.0,47.72,48.31,47.66,48.24,65271.0
2016-02-09 09:45:00,48.29,49.33,48.29,48.99,55069.0,48.29,49.33,48.29,48.99,55069.0
2016-02-09 09:50:00,48.99,49.25,48.77,49.25,93771.0,48.99,49.25,48.77,49.25,93771.0
2016-02-09 09:55:00,49.17,49.24,48.99,49.1,90560.0,49.17,49.24,48.99,49.1,90560.0
2016-02-09 10:00:00,49.09,49.33,48.88,49.21,63329.0,49.09,49.33,48.88,49.21,63329.0
2016-02-09 10:05:00,49.22,49.22,48.79,49.07,79985.0,49.22,49.22,48.79,49.07,79985.0
2016-02-09 10:10:00,49.04,49.09,48.84,48.85,63014.0,49.04,49.09,48.84,48.85,63014.0
2016-02-09 10:15:00,48.85,49.1,48.6,49.0,88700.0,48.85,49.1,48.6,49.0,88700.0
2016-02-09 10:20:00,49.0,49.13,48.96,49.02,73763.0,49.0,49.13,48.96,49.02,73763.0
2016-02-09 10:25:00,49.02,49.14,48.94,48.98,50074.0,49.02,49.14,48.94,48.98,50074.0
2016-02-09 10:30:00,48.95,49.0,48.41,48.46,60792.0,48.95,49.0,48.41,48.46,60792.0
2016-02-09 10:35:00,48.44,48.44,48.21,48.41,86212.0,48.44,48.44,48.21,48.41,86212.0
2016-02-09 10:40:00,48.41,48.41,47.78,47.82,76957.0,48.41,48.41,47.78,47.82,76957.0
2016-02-09 10:45:00,47.79,48.15,47.78,47.93,66422.0,47.79,48.15,47.78,47.93,66422.0
2016-02-09 10:50:00,47.94,47.95,47.6,47.64,34151.0,47.94,47.95,47.6,47.64,34151.0
2016-02-09 10:55:00,47.66,47.98,47.65,47.79,39796.0,47.66,47.98,47.65,47.79,39796.0
2016-02-09 11:00:00,47.8,48.12,47.78,47.94,41836.0,47.8,48.12,47.78,47.94,41836.0
2016-02-09 11:05:00,47.91,47.91,47.58,47.79,37458.0,47.91,47.91,47.58,47.79,37458.0
2016-02-09 11:10:00,47.8,48.14,47.8,47.88,49500.0,47.8,48.14,47.8,47.88,49500.0
2016-02-09 11:15:00,47.87,47.88,47.59,47.75,40458.0,47.87,47.88,47.59,47.75,40458.0
2016-02-09 11:20:00,47.76,47.99,47.71,47.99,100265.0,47.76,47.99,47.71,47.99,100265.0
2016-02-09 11:25:00,48.0,48.16,47.96,48.0,48870.0,48.0,48.16,47.96,48.0,48870.0
2016-02-09 11:30:00,48.01,48.08,47.64,47.67,67975.0,48.01,48.08,47.64,47.67,67975.0
2016-02-09 11:35:00,47.68,47.76,47.59,47.68,21585.0,47.68,47.76,47.59,47.68,21585.0
2016-02-09 11:40:00,47.68,47.89,47.66,47.86,27217.0,47.68,47.89,47.66,47.86,27217.0
2016-02-09 11:45:00,47.88,47.92,47.64,47.66,33642.0,47.88,47.92,47.64,47.66,33642.0
2016-02-09 11:50:00,47.65,47.65,47.32,47.32,23748.0,47.65,47.65,47.32,47.32,23748.0
2016-02-09 11:55:00,47.31,47.45,47.27,47.4,37509.0,47.31,47.45,47.27,47.4,37509.0
2016-02-09 12:00:00,47.41,47.49,47.32,47.37,33204.0,47.41,47.49,47.32,47.37,33204.0
2016-02-09 12:05:00,47.35,47.64,47.23,47.62,26970.0,47.35,47.64,47.23,47.62,26970.0
2016-02-09 12:10:00,47.63,47.63,47.28,47.3,21016.0,47.63,47.63,47.28,47.3,21016.0
2016-02-09 12:15:00,47.3,47.34,47.24,47.28,14437.0,47.3,47.34,47.24,47.28,14437.0
2016-02-09 12:20:00,47.22,47.25,47.0,47.03,25051.0,47.22,47.25,47.0,47.03,25051.0
2016-02-09 12:25:00,47.02,47.31,46.93,46.93,31149.0,47.02,47.31,46.93,46.93,31149.0
2016-02-09 12:30:00,46.91,47.08,46.85,47.0,16583.0,46.91,47.08,46.85,47.0,16583.0
2016-02-09 12:35:00,47.01,47.06,46.92,46.94,23418.0,47.01,47.06,46.92,46.94,23418.0
2016-02-09 12:40:00,46.94,47.08,46.93,47.0,66892.0,46.94,47.08,46.93,47.0,66892.0
2016-02-09 12:45:00,47.0,47.03,46.72,46.72,91043.0,47.0,47.03,46.72,46.72,91043.0
2016-02-09 12:50:00,46.72,46.85,46.66,46.84,41344.0,46.72,46.85,46.66,46.84,41344.0
2016-02-09 12:55:00,46.85,47.0,46.82,46.98,20703.0,46.85,47.0,46.82,46.98,20703.0
2016-02-09 13:00:00,46.98,47.03,46.58,46.58,33993.0,46.98,47.03,46.58,46.58,33993.0
2016-02-09 13:05:00,46.59,46.74,46.58,46.61,84719.0,46.59,46.74,46.58,46.61,84719.0
2016-02-09 13:10:00,46.55,46.55,46.23,46.32,29769.0,46.55,46.55,46.23,46.32,29769.0
2016-02-09 13:15:00,46.31,46.48,46.27,46.31,81092.0,46.31,46.48,46.27,46.31,81092.0
2016-02-09 13:20:00,46.31,46.48,46.15,46.27,34575.0,46.31,46.48,46.15,46.27,34575.0
2016-02-09 13:25:00,46.29,46.3,46.12,46.2,35013.0,46.29,46.3,46.12,46.2,35013.0
2016-02-09 13:30:00,46.2,46.64,46.2,46.57,43847.0,46.2,46.64,46.2,46.57,43847.0
2016-02-09 13:35:00,46.56,46.59,46.15,46.23,35291.0,46.56,46.59,46.15,46.23,35291.0
2016-02-09 13:40:00,46.24,46.54,46.24,46.54,34879.0,46.24,46.54,46.24,46.54,34879.0
2016-02-09 13:45:00,46.53,46.65,46.32,46.34,44264.0,46.53,46.65,46.32,46.34,44264.0
2016-02-09 13:50:00,46.32,46.32,46.18,46.26,24126.0,46.32,46.32,46.18,46.26,24126.0
2016-02-09 13:55:00,46.26,46.67,46.25,46.46,36011.0,46.26,46.67,46.25,46.46,36011.0
2016-02-09 14:00:00,46.46,46.62,46.42,46.45,34334.0,46.46,46.62,46.42,46.45,34334.0
2016-02-09 14:05:00,46.45,47.0,46.44,46.9,46164.0,46.45,47.0,46.44,46.9,46164.0
2016-02-09 14:10:00,46.9,46.96,46.68,46.71,42163.0,46.9,46.96,46.68,46.71,42163.0
2016-02-09 14:15:00,46.75,47.01,46.74,46.99,24809.0,46.75,47.01,46.74,46.99,24809.0
2016-02-09 14:20:00,46.99,47.15,46.92,46.92,65111.0,46.99,47.15,46.92,46.92,65111.0
2016-02-09 14:25:00,46.91,46.92,46.77,46.87,24475.0,46.91,46.92,46.77,46.87,24475.0
2016-02-09 14:30:00,46.86,47.07,46.85,46.93,40032.0,46.86,47.07,46.85,46.93,40032.0
2016-02-09 14:35:00,46.96,47.22,46.96,47.2,49366.0,46.96,47.22,46.96,47.2,49366.0
2016-02-09 14:40:00,47.2,47.5,47.03,47.48,64745.0,47.2,47.5,47.03,47.48,64745.0
2016-02-09 14:45:00,47.47,47.6,47.36,47.45,77177.0,47.47,47.6,47.36,47.45,77177.0
2016-02-09 14:50:00,47.44,47.77,47.38,47.7,85304.0,47.44,47.77,47.38,47.7,85304.0
2016-02-09 14:55:00,47.7,47.91,47.66,47.89,103155.0,47.7,47.91,47.66,47.89,103155.0
2016-02-09 15:00:00,47.89,48.16,47.87,48.15,104097.0,47.89,48.16,47.87,48.15,104097.0
2016-02-09 15:05:00,48.13,48.71,48.12,48.7,86359.0,48.13,48.71,48.12,48.7,86359.0
2016-02-09 15:10:00,48.69,48.93,48.68,48.92,91784.0,48.69,48.93,48.68,48.92,91784.0
2016-02-09 15:15:00,48.93,49.32,48.84,49.01,168136.0,48.93,49.32,48.84,49.01,168136.0
2016-02-09 15:20:00,49.0,49.25,48.98,49.03,147342.0,49.0,49.25,48.98,49.03,147342.0
2016-02-09 15:25:00,49.03,49.12,48.96,49.05,92494.0,49.03,49.12,48.96,49.05,92494.0
2016-02-09 15:30:00,49.02,49.04,48.68,48.8,92440.0,49.02,49.04,48.68,48.8,92440.0
2016-02-09 15:35:00,48.81,49.0,48.77,48.98,129163.0,48.81,49.0,48.77,48.98,129163.0
2016-02-09 15:40:00,48.97,49.05,48.79,48.88,141025.0,48.97,49.05,48.79,48.88,141025.0
2016-02-09 15:45:00,48.87,48.88,48.75,48.86,147226.0,48.87,48.88,48.75,48.86,147226.0
2016-02-09 15:50:00,48.87,48.89,48.77,48.78,163299.0,48.87,48.89,48.77,48.78,163299.0
2016-02-09 15:55:00,48.78,48.79,48.52,48.53,175871.0,48.78,48.79,48.52,48.53,175871.0
2016-02-10 09:30:00,48.67,50.1,48.67,49.99,62218.0,48.67,50.1,48.67,49.99,62218.0
2016-02-10 09:35:00,49.99,50.11,49.11,49.18,55381.0,49.99,50.11,49.11,49.18,55381.0
2016-02-10 09:40:00,49.23,49.46,49.12,49.25,101382.0,49.23,49.46,49.12,49.25,101382.0
2016-02-10 09:45:00,49.23,50.02,49.2,50.02,39544.0,49.23,50.02,49.2,50.02,39544.0
2016-02-10 09:50:00,50.04,50.5,49.83,50.49,53982.0,50.04,50.5,49.83,50.49,53982.0
2016-02-10 09:55:00,50.49,50.78,50.37,50.46,20657.0,50.49,50.78,50.37,50.46,20657.0
2016-02-10 10:00:00,50.5,50.83,50.45,50.73,50883.0,50.5,50.83,50.45,50.73,50883.0
2016-02-10 10:05:00,50.68,50.79,50.5,50.79,57241.0,50.68,50.79,50.5,50.79,57241.0
2016-02-10 10:10:00,50.76,50.91,50.52,50.72,29148.0,50.76,50.91,50.52,50.72,29148.0
2016-02-10 10:15:00,50.67,51.32,50.64,51.25,35346.0,50.67,51.32,50.64,51.25,35346.0
2016-02-10 10:20:00,51.3,51.38,50.94,50.94,71655.0,51.3,51.38,50.94,50.94,71655.0
2016-02-10 10:25:00,50.98,51.27,50.81,51.08,65952.0,50.98,51.27,50.81,51.08,65952.0
2016-02-10 10:30:00,51.11,51.75,51.11,51.74,42990.0,51.11,51.75,51.11,51.74,42990.0
2016-02-10 10:35:00,51.75,51.8,50.95,50.95,52331.0,51.75,51.8,50.95,50.95,52331.0
2016-02-10 10:40:00,51.01,51.02,50.76,50.86,60837.0,51.01,51.02,50.76,50.86,60837.0
2016-02-10 10:45:00,50.9,51.08,50.64,51.05,44084.0,50.9,51.08,50.64,51.05,44084.0
2016-02-10 10:50:00,51.04,51.13,50.86,51.04,50192.0,51.04,51.13,50.86,51.04,50192.0
2016-02-10 10:55:00,51.02,51.02,50.76,50.87,33844.0,51.02,51.02,50.76,50.87,33844.0
2016-02-10 11:00:00,50.88,51.16,50.87,51.12,26917.0,50.88,51.16,50.87,51.12,26917.0
2016-02-10 11:05:00,51.12,51.12,50.74,50.76,27533.0,51.12,51.12,50.74,50.76,27533.0
2016-02-10 11:10:00,50.77,51.11,50.73,51.09,24727.0,50.77,51.11,50.73,51.09,24727.0
2016-02-10 11:15:00,51.07,51.24,50.98,51.24,18714.0,51.07,51.24,50.98,51.24,18714.0
2016-02-10 11:20:00,51.18,51.32,51.11,51.29,45314.0,51.18,51.32,51.11,51.29,45314.0
2016-02-10 11:25:00,51.31,51.53,51.17,51.18,43302.0,51.31,51.53,51.17,51.18,43302.0
2016-02-10 11:30:00,51.13,51.18,50.95,51.0,18164.0,51.13,51.18,50.95,51.0,18164.0
2016-02-10 11:35:00,50.98,50.99,50.59,50.7,35401.0,50.98,50.99,50.59,50.7,35401.0
2016-02-10 11:40:00,50.67,51.02,50.5,50.97,58038.0,50.67,51.02,50.5,50.97,58038.0
2016-02-10 11:45:00,50.97,51.2,50.8,51.2,13322.0,50.97,51.2,50.8,51.2,13322.0
2016-02-10 11:50:00,51.19,51.35,50.95,51.27,20305.0,51.19,51.35,50.95,51.27,20305.0
2016-02-10 11:55:00,51.26,51.44,51.23,51.32,27069.0,51.26,51.44,51.23,51.32,27069.0
2016-02-10 12:00:00,51.35,51.49,51.23,51.25,22313.0,51.35,51.49,51.23,51.25,22313.0
2016-02-10 12:05:00,51.23,51.32,51.1,51.27,14980.0,51.23,51.32,51.1,51.27,14980.0
2016-02-10 12:10:00,51.26,51.32,51.12,51.12,25500.0,51.26,51.32,51.12,51.12,25500.0
2016-02-10 12:15:00,51.1,51.11,50.97,51.07,12869.0,51.1,51.11,50.97,51.07,12869.0
2016-02-10 12:20:00,51.11,51.38,51.11,51.3,7705.0,51.11,51.38,51.11,51.3,7705.0
2016-02-10 12:25:00,51.26,51.33,51.14,51.26,16000.0,51.26,51.33,51.14,51.26,16000.0
2016-02-10 12:30:00,51.26,51.58,51.07,51.1,20141.0,51.26,51.58,51.07,51.1,20141.0
2016-02-10 12:35:00,51.07,51.48,51.04,51.39,9468.0,51.07,51.48,51.04,51.39,9468.0
2016-02-10 12:40:00,51.38,51.57,51.35,51.41,14486.0,51.38,51.57,51.35,51.41,14486.0
2016-02-10 12:45:00,51.38,51.39,51.07,51.31,18200.0,51.38,51.39,51.07,51.31,18200.0
2016-02-10 12:50:00,51.31,51.45,51.23,51.33,7622.0,51.31,51.45,51.23,51.33,7622.0
2016-02-10 12:55:00,51.28,51.28,51.14,51.2,34865.0,51.28,51.28,51.14,51.2,34865.0
2016-02-10 13:00:00,51.2,51.32,51.15,51.3,31653.0,51.2,51.32,51.15,51.3,31653.0
2016-02-10 13:05:00,51.3,51.33,51.05,51.05,17781.0,51.3,51.33,51.05,51.05,17781.0
2016-02-10 13:10:00,51.05,51.2,50.98,50.98,14651.0,51.05,51.2,50.98,50.98,14651.0
2016-02-10 13:15:00,50.99,51.07,50.91,50.96,16686.0,50.99,51.07,50.91,50.96,16686.0
2016-02-10 13:20:00,50.99,51.14,50.99,51.06,14397.0,50.99,51.14,50.99,51.06,14397.0
2016-02-10 13:25:00,51.05,51.12,50.92,50.99,28880.0,51.05,51.12,50.92,50.99,28880.0
2016-02-10 13:30:00,51.03,51.19,50.85,50.89,29010.0,51.03,51.19,50.85,50.89,29010.0
2016-02-10 13:35:00,50.85,51.07,50.85,51.07,16285.0,50.85,51.07,50.85,51.07,16285.0
2016-02-10 13:40:00,51.07,51.13,50.96,51.12,8300.0,51.07,51.13,50.96,51.12,8300.0
2016-02-10 13:45:00,51.14,51.14,50.96,50.99,7600.0,51.14,51.14,50.96,50.99,7600.0
2016-02-10 13:50:00,51.0,51.02,50.86,50.89,16623.0,51.0,51.02,50.86,50.89,16623.0
2016-02-10 13:55:00,50.9,50.99,50.83,50.96,15701.0,50.9,50.99,50.83,50.96,15701.0
2016-02-10 14:00:00,50.95,51.06,50.94,51.0,16233.0,50.95,51.06,50.94,51.0,16233.0
2016-02-10 14:05:00,51.01,51.13,50.98,51.06,7800.0,51.01,51.13,50.98,51.06,7800.0
2016-02-10 14:10:00,51.06,51.2,51.0,51.05,21819.0,51.06,51.2,51.0,51.05,21819.0
2016-02-10 14:15:00,51.03,51.1,50.95,51.08,34292.0,51.03,51.1,50.95,51.08,34292.0
2016-02-10 14:20:00,51.08,51.08,50.95,51.04,14853.0,51.08,51.08,50.95,51.04,14853.0
2016-02-10 14:25:00,51.04,51.04,50.84,50.96,44219.0,51.04,51.04,50.84,50.96,44219.0
2016-02-10 14:30:00,50.95,51.15,50.95,51.05,16690.0,50.95,51.15,50.95,51.05,16690.0
2016-02-10 14:35:00,51.03,51.04,50.76,50.77,19562.0,51.03,51.04,50.76,50.77,19562.0
2016-02-10 14:40:00,50.75,50.75,50.49,50.6,12143.0,50.75,50.75,50.49,50.6,12143.0
2016-02-10 14:45:00,50.59,50.59,50.47,50.52,38216.0,50.59,50.59,50.47,50.52,38216.0
2016-02-10 14:50:00,50.51,50.58,50.38,50.46,19356.0,50.51,50.58,50.38,50.46,19356.0
2016-02-10 14:55:00,50.46,50.52,50.46,50.48,14301.0,50.46,50.52,50.46,50.48,14301.0
2016-02-10 15:00:00,50.5,50.8,50.49,50.78,25863.0,50.5,50.8,50.49,50.78,25863.0
2016-02-10 15:05:00,50.82,50.89,50.73,50.76,26947.0,50.82,50.89,50.73,50.76,26947.0
2016-02-10 15:10:00,50.77,50.83,50.5,50.5,27031.0,50.77,50.83,50.5,50.5,27031.0
2016-02-10 15:15:00,50.51,50.58,50.39,50.44,52279.0,50.51,50.58,50.39,50.44,52279.0
2016-02-10 15:20:00,50.44,50.6,50.4,50.51,22668.0,50.44,50.6,50.4,50.51,22668.0
2016-02-10 15:25:00,50.49,50.56,50.4,50.44,59224.0,50.49,50.56,50.4,50.44,59224.0
2016-02-10 15:30:00,50.44,50.62,50.41,50.48,65700.0,50.44,50.62,50.41,50.48,65700.0
2016-02-10 15:35:00,50.49,50.5,50.28,50.29,55520.0,50.49,50.5,50.28,50.29,55520.0
2016-02-10 15:40:00,50.27,50.27,50.07,50.17,62986.0,50.27,50.27,50.07,50.17,62986.0
2016-02-10 15:45:00,50.17,50.21,50.02,50.06,54099.0,50.17,50.21,50.02,50.06,54099.0
2016-02-10 15:50:00,50.05,50.08,49.97,50.04,88886.0,50.05,50.08,49.97,50.04,88886.0
2016-02-10 15:55:00,50.02,50.12,49.99,49.99,143019.0,50.02,50.12,49.99,49.99,143019.0
2016-02-11 09:30:00,49.28,49.28,49.13,49.2,3205.0,49.28,49.28,49.13,49.2,3205.0
2016-02-11 09:35:00,49.07,49.64,48.89,48.89,102311.0,49.07,49.64,48.89,48.89,102311.0
2016-02-11 09:40:00,48.94,49.48,48.81,49.4,29730.0,48.94,49.48,48.81,49.4,29730.0
2016-02-11 09:45:00,49.36,49.41,48.66,48.66,19261.0,49.36,49.41,48.66,48.66,19261.0
2016-02-11 09:50:00,48.61,48.95,48.43,48.94,143653.0,48.61,48.95,48.43,48.94,143653.0
2016-02-11 09:55:00,48.95,49.57,48.79,49.42,28671.0,48.95,49.57,48.79,49.42,28671.0
2016-02-11 10:00:00,49.42,49.51,49.16,49.35,20175.0,49.42,49.51,49.16,49.35,20175.0
2016-02-11 10:05:00,49.35,49.64,49.32,49.4,24916.0,49.35,49.64,49.32,49.4,24916.0
2016-02-11 10:10:00,49.41,49.52,49.26,49.32,58189.0,49.41,49.52,49.26,49.32,58189.0
2016-02-11 10:15:00,49.25,49.33,49.11,49.22,22725.0,49.25,49.33,49.11,49.22,22725.0
2016-02-11 10:20:00,49.2,49.32,48.97,49.05,23431.0,49.2,49.32,48.97,49.05,23431.0
2016-02-11 10:25:00,49.09,49.16,48.78,48.78,16941.0,49.09,49.16,48.78,48.78,16941.0
2016-02-11 10:30:00,48.79,48.87,48.73,48.81,16011.0,48.79,48.87,48.73,48.81,16011.0
2016-02-11 10:35:00,48.81,48.95,48.74,48.8,20824.0,48.81,48.95,48.74,48.8,20824.0
2016-02-11 10:40:00,48.83,48.85,48.66,48.76,11350.0,48.83,48.85,48.66,48.76,11350.0
2016-02-11 10:45:00,48.75,48.99,48.67,48.86,10114.0,48.75,48.99,48.67,48.86,10114.0
2016-02-11 10:50:00,48.84,48.85,48.53,48.57,19112.0,48.84,48.85,48.53,48.57,19112.0
2016-02-11 10:55:00,48.56,48.65,48.26,48.32,20279.0,48.56,48.65,48.26,48.32,20279.0
2016-02-11 11:00:00,48.3,48.57,48.28,48.39,28806.0,48.3,48.57,48.28,48.39,28806.0
2016-02-11 11:05:00,48.38,48.38,48.03,48.13,17910.0,48.38,48.38,48.03,48.13,17910.0
2016-02-11 11:10:00,48.1,48.2,48.07,48.14,21140.0,48.1,48.2,48.07,48.14,21140.0
2016-02-11 11:15:00,48.17,48.43,48.13,48.43,15302.0,48.17,48.43,48.13,48.43,15302.0
2016-02-11 11:20:00,48.45,48.62,48.25,48.32,11007.0,48.45,48.62,48.25,48.32,11007.0
2016-02-11 11:25:00,48.33,48.38,48.13,48.19,8052.0,48.33,48.38,48.13,48.19,8052.0
2016-02-11 11:30:00,48.19,48.26,48.08,48.15,11431.0,48.19,48.26,48.08,48.15,11431.0
2016-02-11 11:35:00,48.11,48.37,48.11,48.37,8051.0,48.11,48.37,48.11,48.37,8051.0
2016-02-11 11:40:00,48.39,48.48,48.31,48.37,10412.0,48.39,48.48,48.31,48.37,10412.0
2016-02-11 11:45:00,48.36,48.36,48.18,48.24,10395.0,48.36,48.36,48.18,48.24,10395.0
2016-02-11 11:50:00,48.25,48.48,48.21,48.42,8340.0,48.25,48.48,48.21,48.42,8340.0
2016-02-11 11:55:00,48.44,48.57,48.42,48.47,5762.0,48.44,48.57,48.42,48.47,5762.0
2016-02-11 12:00:00,48.47,48.47,48.31,48.43,8597.0,48.47,48.47,48.31,48.43,8597.0
2016-02-11 12:05:00,48.4,48.6,48.39,48.54,6200.0,48.4,48.6,48.39,48.54,6200.0
2016-02-11 12:10:00,48.51,48.84,48.5,48.61,8819.0,48.51,48.84,48.5,48.61,8819.0
2016-02-11 12:15:00,48.63,48.67,48.38,48.42,16538.0,48.63,48.67,48.38,48.42,16538.0
2016-02-11 12:20:00,48.42,48.6,48.41,48.6,8600.0,48.42,48.6,48.41,48.6,8600.0
2016-02-11 12:25:00,48.59,48.73,48.48,48.51,6897.0,48.59,48.73,48.48,48.51,6897.0
2016-02-11 12:30:00,48.56,48.57,48.26,48.32,10102.0,48.56,48.57,48.26,48.32,10102.0
2016-02-11 12:35:00,48.33,48.55,48.32,48.55,7401.0,48.33,48.55,48.32,48.55,7401.0
2016-02-11 12:40:00,48.49,48.84,48.45,48.78,34449.0,48.49,48.84,48.45,48.78,34449.0
2016-02-11 12:45:00,48.73,48.94,48.7,48.89,30027.0,48.73,48.94,48.7,48.89,30027.0
2016-02-11 12:50:00,48.86,49.07,48.85,49.07,50761.0,48.86,49.07,48.85,49.07,50761.0
2016-02-11 12:55:00,49.07,49.31,49.05,49.2,28854.0,49.07,49.31,49.05,49.2,28854.0
2016-02-11 13:00:00,49.22,49.39,49.16,49.25,33548.0,49.22,49.39,49.16,49.25,33548.0
2016-02-11 13:05:00,49.21,49.3,49.14,49.26,15796.0,49.21,49.3,49.14,49.26,15796.0
2016-02-11 13:10:00,49.24,49.3,48.98,49.03,39934.0,49.24,49.3,48.98,49.03,39934.0
2016-02-11 13:15:00,49.01,49.18,48.89,49.13,6541.0,49.01,49.18,48.89,49.13,6541.0
2016-02-11 13:20:00,49.14,49.26,48.99,49.0,6197.0,49.14,49.26,48.99,49.0,6197.0
2016-02-11 13:25:00,48.93,48.99,48.79,48.86,8010.0,48.93,48.99,48.79,48.86,8010.0
2016-02-11 13:30:00,48.82,48.94,48.73,48.89,21941.0,48.82,48.94,48.73,48.89,21941.0
2016-02-11 13:35:00,48.87,48.89,48.46,48.5,18501.0,48.87,48.89,48.46,48.5,18501.0
2016-02-11 13:40:00,48.5,48.6,48.37,48.38,18379.0,48.5,48.6,48.37,48.38,18379.0
2016-02-11 13:45:00,48.4,48.41,48.19,48.29,26410.0,48.4,48.41,48.19,48.29,26410.0
2016-02-11 13:50:00,48.29,48.35,48.22,48.27,19665.0,48.29,48.35,48.22,48.27,19665.0
2016-02-11 13:55:00,48.28,48.3,48.14,48.24,7854.0,48.28,48.3,48.14,48.24,7854.0
2016-02-11 14:00:00,48.22,48.33,48.18,48.31,13715.0,48.22,48.33,48.18,48.31,13715.0
2016-02-11 14:05:00,48.3,48.3,47.97,48.18,47781.0,48.3,48.3,47.97,48.18,47781.0
2016-02-11 14:10:00,48.16,48.16,47.95,47.96,28825.0,48.16,48.16,47.95,47.96,28825.0
2016-02-11 14:15:00,47.96,47.99,47.72,47.72,31740.0,47.96,47.99,47.72,47.72,31740.0
2016-02-11 14:20:00,47.72,47.84,47.67,47.67,18847.0,47.72,47.84,47.67,47.67,18847.0
2016-02-11 14:25:00,47.66,47.77,47.54,47.58,25675.0,47.66,47.77,47.54,47.58,25675.0
2016-02-11 14:30:00,47.56,47.58,47.41,47.47,104604.0,47.56,47.58,47.41,47.47,104604.0
2016-02-11 14:35:00,47.45,47.81,47.31,47.8,33687.0,47.45,47.81,47.31,47.8,33687.0
2016-02-11 14:40:00,47.78,47.91,47.63,47.75,54787.0,47.78,47.91,47.63,47.75,54787.0
2016-02-11 14:45:00,47.74,48.12,47.7,48.09,35747.0,47.74,48.12,47.7,48.09,35747.0
2016-02-11 14:50:00,48.09,48.49,48.09,48.49,30118.0,48.09,48.49,48.09,48.49,30118.0
2016-02-11 14:55:00,48.45,48.86,48.45,48.63,100556.0,48.45,48.86,48.45,48.63,100556.0
2016-02-11 15:00:00,48.63,48.87,48.59,48.72,47825.0,48.63,48.87,48.59,48.72,47825.0
2016-02-11 15:05:00,48.71,48.84,48.62,48.81,56958.0,48.71,48.84,48.62,48.81,56958.0
2016-02-11 15:10:00,48.8,49.15,48.78,49.05,45110.0,48.8,49.15,48.78,49.05,45110.0
2016-02-11 15:15:00,49.07,49.25,48.86,49.24,43252.0,49.07,49.25,48.86,49.24,43252.0
2016-02-11 15:20:00,49.23,49.33,49.1,49.22,39589.0,49.23,49.33,49.1,49.22,39589.0
2016-02-11 15:25:00,49.24,49.46,49.17,49.4,38199.0,49.24,49.46,49.17,49.4,38199.0
2016-02-11 15:30:00,49.41,49.47,49.15,49.33,63979.0,49.41,49.47,49.15,49.33,63979.0
2016-02-11 15:35:00,49.34,49.44,49.29,49.43,45076.0,49.34,49.44,49.29,49.43,45076.0
2016-02-11 15:40:00,49.42,49.58,49.33,49.52,61712.0,49.42,49.58,49.33,49.52,61712.0
2016-02-11 15:45:00,49.52,49.52,49.22,49.26,90482.0,49.52,49.52,49.22,49.26,90482.0
2016-02-11 15:50:00,49.26,49.39,49.14,49.15,105108.0,49.26,49.39,49.14,49.15,105108.0
2016-02-11 15:55:00,49.15,49.2,49.0,49.02,149910.0,49.15,49.2,49.0,49.02,149910.0
2016-02-12 09:30:00,49.48,49.98,49.31,49.98,17305.0,49.48,49.98,49.31,49.98,17305.0
2016-02-12 09:35:00,49.98,50.29,49.78,50.04,43214.0,49.98,50.29,49.78,50.04,43214.0
2016-02-12 09:40:00,50.0,50.13,49.45,49.56,46656.0,50.0,50.13,49.45,49.56,46656.0
2016-02-12 09:45:00,49.56,49.59,49.13,49.13,26532.0,49.56,49.59,49.13,49.13,26532.0
2016-02-12 09:50:00,49.12,49.27,48.87,49.08,17419.0,49.12,49.27,48.87,49.08,17419.0
2016-02-12 09:55:00,49.05,49.05,48.39,48.68,25914.0,49.05,49.05,48.39,48.68,25914.0
2016-02-12 10:00:00,48.65,48.65,48.35,48.55,39416.0,48.65,48.65,48.35,48.55,39416.0
2016-02-12 10:05:00,48.59,48.67,48.14,48.24,22401.0,48.59,48.67,48.14,48.24,22401.0
2016-02-12 10:10:00,48.27,48.59,48.27,48.51,25229.0,48.27,48.59,48.27,48.51,25229.0
2016-02-12 10:15:00,48.48,48.62,48.11,48.62,20916.0,48.48,48.62,48.11,48.62,20916.0
2016-02-12 10:20:00,48.68,48.68,48.47,48.51,9800.0,48.68,48.68,48.47,48.51,9800.0
2016-02-12 10:25:00,48.56,48.56,48.37,48.45,12200.0,48.56,48.56,48.37,48.45,12200.0
2016-02-12 10:30:00,48.45,49.01,48.41,49.01,11809.0,48.45,49.01,48.41,49.01,11809.0
2016-02-12 10:35:00,48.99,49.19,48.97,49.19,14354.0,48.99,49.19,48.97,49.19,14354.0
2016-02-12 10:40:00,49.25,49.34,49.05,49.05,19717.0,49.25,49.34,49.05,49.05,19717.0
2016-02-12 10:45:00,49.05,49.3,48.95,49.26,13758.0,49.05,49.3,48.95,49.26,13758.0
2016-02-12 10:50:00,49.27,49.62,49.27,49.5,10195.0,49.27,49.62,49.27,49.5,10195.0
2016-02-12 10:55:00,49.56,49.59,49.27,49.41,17620.0,49.56,49.59,49.27,49.41,17620.0
2016-02-12 11:00:00,49.45,49.7,49.44,49.48,23612.0,49.45,49.7,49.44,49.48,23612.0
2016-02-12 11:05:00,49.39,49.64,49.39,49.64,6904.0,49.39,49.64,49.39,49.64,6904.0
2016-02-12 11:10:00,49.65,49.88,49.6,49.86,14261.0,49.65,49.88,49.6,49.86,14261.0
2016-02-12 11:15:00,49.89,50.01,49.73,49.73,13712.0,49.89,50.01,49.73,49.73,13712.0
2016-02-12 11:20:00,49.72,49.79,49.57,49.78,12672.0,49.72,49.79,49.57,49.78,12672.0
2016-02-12 11:25:00,49.78,50.03,49.76,50.01,40543.0,49.78,50.03,49.76,50.01,40543.0
2016-02-12 11:30:00,49.98,50.24,49.98,50.1,11945.0,49.98,50.24,49.98,50.1,11945.0
2016-02-12 11:35:00,50.1,50.1,49.91,49.91,22336.0,50.1,50.1,49.91,49.91,22336.0
2016-02-12 11:40:00,49.96,50.08,49.91,49.92,16900.0,49.96,50.08,49.91,49.92,16900.0
2016-02-12 11:45:00,49.95,50.0,49.69,49.69,10824.0,49.95,50.0,49.69,49.69,10824.0
2016-02-12 11:50:00,49.67,49.69,49.39,49.39,16812.0,49.67,49.69,49.39,49.39,16812.0
2016-02-12 11:55:00,49.36,49.47,49.18,49.41,65816.0,49.36,49.47,49.18,49.41,65816.0
2016-02-12 12:00:00,49.45,49.6,49.34,49.51,18124.0,49.45,49.6,49.34,49.51,18124.0
2016-02-12 12:05:00,49.51,49.7,49.5,49.57,19839.0,49.51,49.7,49.5,49.57,19839.0
2016-02-12 12:10:00,49.57,49.78,49.56,49.66,24821.0,49.57,49.78,49.56,49.66,24821.0
2016-02-12 12:15:00,49.67,49.7,49.53,49.55,16916.0,49.67,49.7,49.53,49.55,16916.0
2016-02-12 12:20:00,49.53,49.91,49.49,49.78,23944.0,49.53,49.91,49.49,49.78,23944.0
2016-02-12 12:25:00,49.82,49.82,49.57,49.57,22084.0,49.82,49.82,49.57,49.57,22084.0
2016-02-12 12:30:00,49.58,49.6,49.26,49.28,13950.0,49.58,49.6,49.26,49.28,13950.0
2016-02-12 12:35:00,49.29,49.44,49.26,49.28,42644.0,49.29,49.44,49.26,49.28,42644.0
2016-02-12 12:40:00,49.32,49.48,49.22,49.48,23118.0,49.32,49.48,49.22,49.48,23118.0
2016-02-12 12:45:00,49.48,49.48,49.19,49.25,12671.0,49.48,49.48,49.19,49.25,12671.0
2016-02-12 12:50:00,49.21,49.24,49.05,49.21,12992.0,49.21,49.24,49.05,49.21,12992.0
2016-02-12 12:55:00,49.17,49.23,49.02,49.03,7376.0,49.17,49.23,49.02,49.03,7376.0
2016-02-12 13:00:00,49.02,49.1,48.94,49.04,17069.0,49.02,49.1,48.94,49.04,17069.0
2016-02-12 13:05:00,49.06,49.12,48.89,48.89,10791.0,49.06,49.12,48.89,48.89,10791.0
2016-02-12 13:10:00,48.88,49.06,48.83,48.95,6952.0,48.88,49.06,48.83,48.95,6952.0
2016-02-12 13:15:00,48.94,48.96,48.73,48.73,6900.0,48.94,48.96,48.73,48.73,6900.0
2016-02-12 13:20:00,48.72,48.9,48.72,48.79,10890.0,48.72,48.9,48.72,48.79,10890.0
2016-02-12 13:25:00,48.78,48.99,48.77,48.99,6042.0,48.78,48.99,48.77,48.99,6042.0
2016-02-12 13:30:00,49.01,49.01,48.8,48.85,13341.0,49.01,49.01,48.8,48.85,13341.0
2016-02-12 13:35:00,48.85,48.96,48.78,48.85,16116.0,48.85,48.96,48.78,48.85,16116.0
2016-02-12 13:40:00,48.86,48.91,48.66,48.8,12156.0,48.86,48.91,48.66,48.8,12156.0
2016-02-12 13:45:00,48.8,48.86,48.69,48.79,8654.0,48.8,48.86,48.69,48.79,8654.0
2016-02-12 13:50:00,48.79,48.8,48.62,48.62,8409.0,48.79,48.8,48.62,48.62,8409.0
2016-02-12 13:55:00,48.63,48.7,48.54,48.54,10874.0,48.63,48.7,48.54,48.54,10874.0
2016-02-12 14:00:00,48.53,48.87,48.52,48.83,15138.0,48.53,48.87,48.52,48.83,15138.0
2016-02-12 14:05:00,48.8,49.01,48.74,49.01,16077.0,48.8,49.01,48.74,49.01,16077.0
2016-02-12 14:10:00,49.02,49.05,48.88,48.99,13760.0,49.02,49.05,48.88,48.99,13760.0
2016-02-12 14:15:00,49.02,49.04,48.82,48.87,12555.0,49.02,49.04,48.82,48.87,12555.0
2016-02-12 14:20:00,48.87,48.92,48.82,48.89,9317.0,48.87,48.92,48.82,48.89,9317.0
2016-02-12 14:25:00,48.87,49.1,48.87,49.03,8403.0,48.87,49.1,48.87,49.03,8403.0
2016-02-12 14:30:00,49.07,49.13,48.99,49.05,12267.0,49.07,49.13,48.99,49.05,12267.0
2016-02-12 14:35:00,49.0,49.05,48.91,49.01,8379.0,49.0,49.05,48.91,49.01,8379.0
2016-02-12 14:40:00,49.01,49.15,49.01,49.14,6283.0,49.01,49.15,49.01,49.14,6283.0
2016-02-12 14:45:00,49.17,49.22,49.07,49.21,12467.0,49.17,49.22,49.07,49.21,12467.0
2016-02-12 14:50:00,49.22,49.32,49.19,49.24,11162.0,49.22,49.32,49.19,49.24,11162.0
2016-02-12 14:55:00,49.23,49.28,49.17,49.27,9959.0,49.23,49.28,49.17,49.27,9959.0
2016-02-12 15:00:00,49.31,49.48,49.29,49.44,27087.0,49.31,49.48,49.29,49.44,27087.0
2016-02-12 15:05:00,49.44,49.62,49.42,49.53,21809.0,49.44,49.62,49.42,49.53,21809.0
2016-02-12 15:10:00,49.51,49.58,49.44,49.54,11597.0,49.51,49.58,49.44,49.54,11597.0
2016-02-12 15:15:00,49.55,49.68,49.55,49.64,11131.0,49.55,49.68,49.55,49.64,11131.0
2016-02-12 15:20:00,49.64,49.73,49.56,49.68,24245.0,49.64,49.73,49.56,49.68,24245.0
2016-02-12 15:25:00,49.65,49.88,49.58,49.85,49369.0,49.65,49.88,49.58,49.85,49369.0
2016-02-12 15:30:00,49.85,49.86,49.74,49.74,61431.0,49.85,49.86,49.74,49.74,61431.0
2016-02-12 15:35:00,49.73,49.89,49.73,49.88,79442.0,49.73,49.89,49.73,49.88,79442.0
2016-02-12 15:40:00,49.88,50.03,49.82,49.96,76242.0,49.88,50.03,49.82,49.96,76242.0
2016-02-12 15:45:00,49.97,50.07,49.97,50.02,67937.0,49.97,50.07,49.97,50.02,67937.0
2016-02-12 15:50:00,50.01,50.17,49.98,50.15,119023.0,50.01,50.17,49.98,50.15,119023.0
2016-02-12 15:55:00,50.16,50.22,50.05,50.07,150972.0,50.16,50.22,50.05,50.07,150972.0
2016-02-16 09:30:00,50.59,51.45,50.44,51.32,54577.0,50.59,51.45,50.44,51.32,54577.0
2016-02-16 09:35:00,51.35,51.35,50.6,50.65,28029.0,51.35,51.35,50.6,50.65,28029.0
2016-02-16 09:40:00,50.65,50.84,50.52,50.57,14428.0,50.65,50.84,50.52,50.57,14428.0
2016-02-16 09:45:00,50.56,50.66,50.36,50.36,17818.0,50.56,50.66,50.36,50.36,17818.0
2016-02-16 09:50:00,50.38,50.39,49.95,50.1,21195.0,50.38,50.39,49.95,50.1,21195.0
2016-02-16 09:55:00,50.1,50.5,49.96,50.43,44053.0,50.1,50.5,49.96,50.43,44053.0
2016-02-16 10:00:00,50.43,50.59,50.13,50.26,53735.0,50.43,50.59,50.13,50.26,53735.0
2016-02-16 10:05:00,50.26,50.38,50.09,50.15,97157.0,50.26,50.38,50.09,50.15,97157.0
2016-02-16 10:10:00,50.14,50.33,50.08,50.32,19746.0,50.14,50.33,50.08,50.32,19746.0
2016-02-16 10:15:00,50.33,50.66,50.33,50.51,23105.0,50.33,50.66,50.33,50.51,23105.0
2016-02-16 10:20:00,50.52,50.56,50.27,50.42,15876.0,50.52,50.56,50.27,50.42,15876.0
2016-02-16 10:25:00,50.42,50.42,50.1,50.1,9300.0,50.42,50.42,50.1,50.1,9300.0
2016-02-16 10:30:00,50.1,50.44,49.98,50.4,41250.0,50.1,50.44,49.98,50.4,41250.0
2016-02-16 10:35:00,50.42,50.62,50.41,50.58,14558.0,50.42,50.62,50.41,50.58,14558.0
2016-02-16 10:40:00,50.58,50.72,50.5,50.61,32600.0,50.58,50.72,50.5,50.61,32600.0
2016-02-16 10:45:00,50.62,50.76,50.61,50.67,28436.0,50.62,50.76,50.61,50.67,28436.0
2016-02-16 10:50:00,50.63,50.71,50.55,50.68,26124.0,50.63,50.71,50.55,50.68,26124.0
2016-02-16 10:55:00,50.68,50.69,50.52,50.55,16662.0,50.68,50.69,50.52,50.55,16662.0
2016-02-16 11:00:00,50.54,50.58,50.29,50.42,13853.0,50.54,50.58,50.29,50.42,13853.0
2016-02-16 11:05:00,50.43,50.65,50.33,50.65,26217.0,50.43,50.65,50.33,50.65,26217.0
2016-02-16 11:10:00,50.61,50.65,50.38,50.55,25765.0,50.61,50.65,50.38,50.55,25765.0
2016-02-16 11:15:00,50.55,50.65,50.41,50.47,39376.0,50.55,50.65,50.41,50.47,39376.0
2016-02-16 11:20:00,50.5,50.72,50.5,50.59,17245.0,50.5,50.72,50.5,50.59,17245.0
2016-02-16 11:25:00,50.61,50.71,50.53,50.57,14203.0,50.61,50.71,50.53,50.57,14203.0
2016-02-16 11:30:00,50.57,50.76,50.49,50.72,11385.0,50.57,50.76,50.49,50.72,11385.0
2016-02-16 11:35:00,50.72,50.95,50.7,50.95,9690.0,50.72,50.95,50.7,50.95,9690.0
2016-02-16 11:40:00,50.95,51.0,50.8,51.0,33163.0,50.95,51.0,50.8,51.0,33163.0
2016-02-16 11:45:00,50.99,51.03,50.92,51.02,14052.0,50.99,51.03,50.92,51.02,14052.0
2016-02-16 11:50:00,51.02,51.18,51.0,51.18,8550.0,51.02,51.18,51.0,51.18,8550.0
2016-02-16 11:55:00,51.2,51.26,51.1,51.24,9654.0,51.2,51.26,51.1,51.24,9654.0
2016-02-16 12:00:00,51.24,51.37,51.23,51.33,20297.0,51.24,51.37,51.23,51.33,20297.0
2016-02-16 12:05:00,51.33,51.36,51.25,51.28,20194.0,51.33,51.36,51.25,51.28,20194.0
2016-02-16 12:10:00,51.29,51.29,51.06,51.06,15735.0,51.29,51.29,51.06,51.06,15735.0
2016-02-16 12:15:00,51.05,51.18,51.01,51.09,15679.0,51.05,51.18,51.01,51.09,15679.0
2016-02-16 12:20:00,51.08,51.29,51.07,51.29,7819.0,51.08,51.29,51.07,51.29,7819.0
2016-02-16 12:25:00,51.3,51.3,51.16,51.28,10786.0,51.3,51.3,51.16,51.28,10786.0
2016-02-16 12:30:00,51.27,51.33,51.23,51.23,6662.0,51.27,51.33,51.23,51.23,6662.0
2016-02-16 12:35:00,51.25,51.26,51.07,51.1,6999.0,51.25,51.26,51.07,51.1,6999.0
2016-02-16 12:40:00,51.1,51.1,50.99,51.08,9818.0,51.1,51.1,50.99,51.08,9818.0
2016-02-16 12:45:00,51.08,51.1,51.03,51.08,6786.0,51.08,51.1,51.03,51.08,6786.0
2016-02-16 12:50:00,51.07,51.2,51.04,51.2,7932.0,51.07,51.2,51.04,51.2,7932.0
2016-02-16 12:55:00,51.22,51.27,51.21,51.23,8192.0,51.22,51.27,51.21,51.23,8192.0
2016-02-16 13:00:00,51.25,51.26,51.17,51.19,9383.0,51.25,51.26,51.17,51.19,9383.0
2016-02-16 13:05:00,51.18,51.25,51.13,51.17,8417.0,51.18,51.25,51.13,51.17,8417.0
2016-02-16 13:10:00,51.18,51.24,51.02,51.12,15189.0,51.18,51.24,51.02,51.12,15189.0
2016-02-16 13:15:00,51.1,51.16,50.99,51.12,11725.0,51.1,51.16,50.99,51.12,11725.0
2016-02-16 13:20:00,51.12,51.13,50.97,50.97,16178.0,51.12,51.13,50.97,50.97,16178.0
2016-02-16 13:25:00,50.98,51.06,50.91,51.0,26994.0,50.98,51.06,50.91,51.0,26994.0
2016-02-16 13:30:00,51.01,51.1,51.0,51.05,5392.0,51.01,51.1,51.0,51.05,5392.0
2016-02-16 13:35:00,51.03,51.25,51.03,51.2,8519.0,51.03,51.25,51.03,51.2,8519.0
2016-02-16 13:40:00,51.17,51.23,51.16,51.22,7786.0,51.17,51.23,51.16,51.22,7786.0
2016-02-16 13:45:00,51.21,51.21,51.06,51.08,10890.0,51.21,51.21,51.06,51.08,10890.0
2016-02-16 13:50:00,51.11,51.31,51.1,51.31,76497.0,51.11,51.31,51.1,51.31,76497.0
2016-02-16 13:55:00,51.31,51.46,51.31,51.39,14166.0,51.31,51.46,51.31,51.39,14166.0
2016-02-16 14:00:00,51.38,51.52,51.38,51.45,15000.0,51.38,51.52,51.38,51.45,15000.0
2016-02-16 14:05:00,51.45,51.45,51.25,51.29,8965.0,51.45,51.45,51.25,51.29,8965.0
2016-02-16 14:10:00,51.29,51.37,51.24,51.33,10012.0,51.29,51.37,51.24,51.33,10012.0
2016-02-16 14:15:00,51.32,51.41,51.31,51.36,13801.0,51.32,51.41,51.31,51.36,13801.0
2016-02-16 14:20:00,51.37,51.42,51.36,51.38,11683.0,51.37,51.42,51.36,51.38,11683.0
2016-02-16 14:25:00,51.37,51.37,51.11,51.17,14354.0,51.37,51.37,51.11,51.17,14354.0
2016-02-16 14:30:00,51.21,51.27,51.21,51.27,28300.0,51.21,51.27,51.21,51.27,28300.0
2016-02-16 14:35:00,51.26,51.28,51.21,51.22,30809.0,51.26,51.28,51.21,51.22,30809.0
2016-02-16 14:40:00,51.22,51.27,51.22,51.27,18792.0,51.22,51.27,51.22,51.27,18792.0
2016-02-16 14:45:00,51.25,51.31,51.25,51.31,17000.0,51.25,51.31,51.25,51.31,17000.0
2016-02-16 14:50:00,51.31,51.48,51.27,51.38,31622.0,51.31,51.48,51.27,51.38,31622.0
2016-02-16 14:55:00,51.39,51.4,51.37,51.38,12184.0,51.39,51.4,51.37,51.38,12184.0
2016-02-16 15:00:00,51.37,51.4,51.28,51.29,22003.0,51.37,51.4,51.28,51.29,22003.0
2016-02-16 15:05:00,51.3,51.41,51.23,51.39,144220.0,51.3,51.41,51.23,51.39,144220.0
2016-02-16 15:10:00,51.38,51.56,51.38,51.53,18916.0,51.38,51.56,51.38,51.53,18916.0
2016-02-16 15:15:00,51.55,51.59,51.37,51.41,33914.0,51.55,51.59,51.37,51.41,33914.0
2016-02-16 15:20:00,51.42,51.69,51.42,51.68,33915.0,51.42,51.69,51.42,51.68,33915.0
2016-02-16 15:25:00,51.68,51.91,51.67,51.91,58360.0,51.68,51.91,51.67,51.91,58360.0
2016-02-16 15:30:00,51.92,51.95,51.84,51.91,51843.0,51.92,51.95,51.84,51.91,51843.0
2016-02-16 15:35:00,51.92,51.94,51.77,51.85,51341.0,51.92,51.94,51.77,51.85,51341.0
2016-02-16 15:40:00,51.84,52.12,51.79,52.08,106669.0,51.84,52.12,51.79,52.08,106669.0
2016-02-16 15:45:00,52.07,52.1,51.99,52.1,125053.0,52.07,52.1,51.99,52.1,125053.0
2016-02-16 15:50:00,52.1,52.26,52.05,52.25,152994.0,52.1,52.26,52.05,52.25,152994.0
2016-02-16 15:55:00,52.25,52.26,52.04,52.04,252467.0,52.25,52.26,52.04,52.04,252467.0
2016-02-17 09:30:00,52.5,53.99,52.31,53.87,74026.0,52.5,53.99,52.31,53.87,74026.0
2016-02-17 09:35:00,53.93,53.96,53.39,53.65,34801.0,53.93,53.96,53.39,53.65,34801.0
2016-02-17 09:40:00,53.7,53.73,53.03,53.4,96634.0,53.7,53.73,53.03,53.4,96634.0
2016-02-17 09:45:00,53.37,53.45,53.16,53.18,63446.0,53.37,53.45,53.16,53.18,63446.0
2016-02-17 09:50:00,53.2,53.2,52.91,52.97,53262.0,53.2,53.2,52.91,52.97,53262.0
2016-02-17 09:55:00,52.99,53.4,52.99,53.38,61887.0,52.99,53.4,52.99,53.38,61887.0
2016-02-17 10:00:00,53.45,53.58,53.33,53.42,51874.0,53.45,53.58,53.33,53.42,51874.0
2016-02-17 10:05:00,53.4,53.61,53.27,53.42,36850.0,53.4,53.61,53.27,53.42,36850.0
2016-02-17 10:10:00,53.42,53.59,53.38,53.58,18600.0,53.42,53.59,53.38,53.58,18600.0
2016-02-17 10:15:00,53.58,53.9,53.55,53.72,74331.0,53.58,53.9,53.55,53.72,74331.0
2016-02-17 10:20:00,53.73,53.86,53.54,53.66,24415.0,53.73,53.86,53.54,53.66,24415.0
2016-02-17 10:25:00,53.66,53.67,53.5,53.65,22786.0,53.66,53.67,53.5,53.65,22786.0
2016-02-17 10:30:00,53.67,53.83,53.55,53.68,50123.0,53.67,53.83,53.55,53.68,50123.0
2016-02-17 10:35:00,53.68,53.85,53.45,53.49,32764.0,53.68,53.85,53.45,53.49,32764.0
2016-02-17 10:40:00,53.49,53.6,53.32,53.48,41906.0,53.49,53.6,53.32,53.48,41906.0
2016-02-17 10:45:00,53.48,53.57,53.45,53.55,40619.0,53.48,53.57,53.45,53.55,40619.0
2016-02-17 10:50:00,53.58,53.79,53.48,53.62,50857.0,53.58,53.79,53.48,53.62,50857.0
2016-02-17 10:55:00,53.62,53.85,53.56,53.77,196539.0,53.62,53.85,53.56,53.77,196539.0
2016-02-17 11:00:00,53.74,53.82,53.56,53.82,27309.0,53.74,53.82,53.56,53.82,27309.0
2016-02-17 11:05:00,53.81,54.0,53.72,53.95,58395.0,53.81,54.0,53.72,53.95,58395.0
2016-02-17 11:10:00,53.95,54.11,53.87,54.07,94211.0,53.95,54.11,53.87,54.07,94211.0
2016-02-17 11:15:00,54.07,54.25,53.92,54.24,150990.0,54.07,54.25,53.92,54.24,150990.0
2016-02-17 11:20:00,54.25,54.34,54.23,54.32,51581.0,54.25,54.34,54.23,54.32,51581.0
2016-02-17 11:25:00,54.33,54.38,54.23,54.25,32750.0,54.33,54.38,54.23,54.25,32750.0
2016-02-17 11:30:00,54.29,54.69,54.21,54.69,52371.0,54.29,54.69,54.21,54.69,52371.0
2016-02-17 11:35:00,54.68,54.69,54.29,54.43,43433.0,54.68,54.69,54.29,54.43,43433.0
2016-02-17 11:40:00,54.43,54.48,54.3,54.34,24650.0,54.43,54.48,54.3,54.34,24650.0
2016-02-17 11:45:00,54.32,54.42,54.27,54.3,39332.0,54.32,54.42,54.27,54.3,39332.0
2016-02-17 11:50:00,54.29,54.38,54.25,54.25,20931.0,54.29,54.38,54.25,54.25,20931.0
2016-02-17 11:55:00,54.25,54.68,54.18,54.63,101587.0,54.25,54.68,54.18,54.63,101587.0
2016-02-17 12:00:00,54.65,54.94,54.62,54.94,91281.0,54.65,54.94,54.62,54.94,91281.0
2016-02-17 12:05:00,54.92,54.99,54.78,54.79,77994.0,54.92,54.99,54.78,54.79,77994.0
2016-02-17 12:10:00,54.74,54.76,54.49,54.56,24185.0,54.74,54.76,54.49,54.56,24185.0
2016-02-17 12:15:00,54.57,54.64,54.5,54.51,17978.0,54.57,54.64,54.5,54.51,17978.0
2016-02-17 12:20:00,54.5,54.5,54.31,54.45,11300.0,54.5,54.5,54.31,54.45,11300.0
2016-02-17 12:25:00,54.45,54.66,54.44,54.54,26046.0,54.45,54.66,54.44,54.54,26046.0
2016-02-17 12:30:00,54.5,54.73,54.4,54.67,31752.0,54.5,54.73,54.4,54.67,31752.0
2016-02-17 12:35:00,54.67,54.76,54.61,54.74,34904.0,54.67,54.76,54.61,54.74,34904.0
2016-02-17 12:40:00,54.76,54.76,54.58,54.74,53351.0,54.76,54.76,54.58,54.74,53351.0
2016-02-17 12:45:00,54.75,54.78,54.63,54.75,47037.0,54.75,54.78,54.63,54.75,47037.0
2016-02-17 12:50:00,54.75,55.02,54.74,55.02,57714.0,54.75,55.02,54.74,55.02,57714.0
2016-02-17 12:55:00,55.0,55.02,54.83,54.89,75407.0,55.0,55.02,54.83,54.89,75407.0
2016-02-17 13:00:00,54.87,54.92,54.81,54.88,53482.0,54.87,54.92,54.81,54.88,53482.0
2016-02-17 13:05:00,54.87,54.91,54.83,54.89,59277.0,54.87,54.91,54.83,54.89,59277.0
2016-02-17 13:10:00,54.89,54.9,54.82,54.88,54296.0,54.89,54.9,54.82,54.88,54296.0
2016-02-17 13:15:00,54.88,54.91,54.84,54.87,49121.0,54.88,54.91,54.84,54.87,49121.0
2016-02-17 13:20:00,54.87,54.88,54.77,54.85,67965.0,54.87,54.88,54.77,54.85,67965.0
2016-02-17 13:25:00,54.85,54.86,54.7,54.83,69259.0,54.85,54.86,54.7,54.83,69259.0
2016-02-17 13:30:00,54.8,54.88,54.78,54.84,64794.0,54.8,54.88,54.78,54.84,64794.0
2016-02-17 13:35:00,54.82,54.89,54.76,54.81,83771.0,54.82,54.89,54.76,54.81,83771.0
2016-02-17 13:40:00,54.81,54.9,54.78,54.84,37217.0,54.81,54.9,54.78,54.84,37217.0
2016-02-17 13:45:00,54.84,54.9,54.75,54.89,71297.0,54.84,54.9,54.75,54.89,71297.0
2016-02-17 13:50:00,54.86,54.87,54.82,54.83,20571.0,54.86,54.87,54.82,54.83,20571.0
2016-02-17 13:55:00,54.84,54.87,54.58,54.62,33656.0,54.84,54.87,54.58,54.62,33656.0
2016-02-17 14:00:00,54.61,54.75,54.51,54.72,34456.0,54.61,54.75,54.51,54.72,34456.0
2016-02-17 14:05:00,54.71,54.85,54.67,54.8,19012.0,54.71,54.85,54.67,54.8,19012.0
2016-02-17 14:10:00,54.78,54.78,54.55,54.67,25532.0,54.78,54.78,54.55,54.67,25532.0
2016-02-17 14:15:00,54.68,54.87,54.63,54.77,23189.0,54.68,54.87,54.63,54.77,23189.0
2016-02-17 14:20:00,54.76,55.0,54.7,54.99,53423.0,54.76,55.0,54.7,54.99,53423.0
2016-02-17 14:25:00,54.96,55.06,54.91,54.91,36203.0,54.96,55.06,54.91,54.91,36203.0
2016-02-17 14:30:00,54.92,55.04,54.9,55.0,34084.0,54.92,55.04,54.9,55.0,34084.0
2016-02-17 14:35:00,55.0,55.02,54.96,55.02,26634.0,55.0,55.02,54.96,55.02,26634.0
2016-02-17 14:40:00,54.99,55.19,54.99,55.17,26573.0,54.99,55.19,54.99,55.17,26573.0
2016-02-17 14:45:00,55.14,55.24,55.04,55.24,165044.0,55.14,55.24,55.04,55.24,165044.0
2016-02-17 14:50:00,55.25,55.27,55.04,55.12,119340.0,55.25,55.27,55.04,55.12,119340.0
2016-02-17 14:55:00,55.11,55.19,55.1,55.16,27201.0,55.11,55.19,55.1,55.16,27201.0
2016-02-17 15:00:00,55.16,55.32,55.15,55.24,46830.0,55.16,55.32,55.15,55.24,46830.0
2016-02-17 15:05:00,55.24,55.29,55.2,55.22,49225.0,55.24,55.29,55.2,55.22,49225.0
2016-02-17 15:10:00,55.22,55.27,55.17,55.23,50533.0,55.22,55.27,55.17,55.23,50533.0
2016-02-17 15:15:00,55.25,55.55,55.19,55.38,80056.0,55.25,55.55,55.19,55.38,80056.0
2016-02-17 15:20:00,55.37,55.39,55.19,55.25,50091.0,55.37,55.39,55.19,55.25,50091.0
2016-02-17 15:25:00,55.25,55.41,55.22,55.39,64998.0,55.25,55.41,55.22,55.39,64998.0
2016-02-17 15:30:00,55.39,55.45,55.24,55.27,70228.0,55.39,55.45,55.24,55.27,70228.0
2016-02-17 15:35:00,55.24,55.35,55.2,55.35,70048.0,55.24,55.35,55.2,55.35,70048.0
2016-02-17 15:40:00,55.34,55.48,55.34,55.42,99174.0,55.34,55.48,55.34,55.42,99174.0
2016-02-17 15:45:00,55.41,55.41,55.3,55.35,112731.0,55.41,55.41,55.3,55.35,112731.0
2016-02-17 15:50:00,55.35,55.46,55.33,55.44,122678.0,55.35,55.46,55.33,55.44,122678.0
2016-02-17 15:55:00,55.44,55.52,55.25,55.27,263529.0,55.44,55.52,55.25,55.27,263529.0
2016-02-18 09:30:00,55.53,55.84,55.24,55.32,49064.0,55.53,55.84,55.24,55.32,49064.0
2016-02-18 09:35:00,55.39,55.41,54.74,55.04,87932.0,55.39,55.41,54.74,55.04,87932.0
2016-02-18 09:40:00,55.03,55.12,54.43,54.54,82483.0,55.03,55.12,54.43,54.54,82483.0
2016-02-18 09:45:00,54.55,54.98,54.54,54.74,66879.0,54.55,54.98,54.54,54.74,66879.0
2016-02-18 09:50:00,54.75,55.24,54.75,55.18,53932.0,54.75,55.24,54.75,55.18,53932.0
2016-02-18 09:55:00,55.16,55.19,54.97,55.1,63758.0,55.16,55.19,54.97,55.1,63758.0
2016-02-18 10:00:00,55.19,55.35,54.97,55.35,40934.0,55.19,55.35,54.97,55.35,40934.0
2016-02-18 10:05:00,55.38,55.38,54.87,54.94,66605.0,55.38,55.38,54.87,54.94,66605.0
2016-02-18 10:10:00,54.89,55.26,54.89,55.25,16706.0,54.89,55.26,54.89,55.25,16706.0
2016-02-18 10:15:00,55.23,55.25,54.98,55.12,36915.0,55.23,55.25,54.98,55.12,36915.0
2016-02-18 10:20:00,55.13,55.22,54.91,55.11,36113.0,55.13,55.22,54.91,55.11,36113.0
2016-02-18 10:25:00,55.12,55.49,55.12,55.48,24778.0,55.12,55.49,55.12,55.48,24778.0
2016-02-18 10:30:00,55.44,55.5,55.31,55.39,39629.0,55.44,55.5,55.31,55.39,39629.0
2016-02-18 10:35:00,55.37,55.47,55.33,55.35,34761.0,55.37,55.47,55.33,55.35,34761.0
2016-02-18 10:40:00,55.34,55.41,55.0,55.34,44924.0,55.34,55.41,55.0,55.34,44924.0
2016-02-18 10:45:00,55.37,55.37,55.0,55.04,25128.0,55.37,55.37,55.0,55.04,25128.0
2016-02-18 10:50:00,55.04,55.14,54.97,55.13,42696.0,55.04,55.14,54.97,55.13,42696.0
2016-02-18 10:55:00,55.14,55.15,54.98,55.05,24731.0,55.14,55.15,54.98,55.05,24731.0
2016-02-18 11:00:00,55.04,55.05,54.76,54.85,36850.0,55.04,55.05,54.76,54.85,36850.0
2016-02-18 11:05:00,54.84,54.86,54.48,54.55,23338.0,54.84,54.86,54.48,54.55,23338.0
2016-02-18 11:10:00,54.54,54.73,54.29,54.33,33417.0,54.54,54.73,54.29,54.33,33417.0
2016-02-18 11:15:00,54.39,54.42,54.26,54.38,38247.0,54.39,54.42,54.26,54.38,38247.0
2016-02-18 11:20:00,54.38,54.38,54.22,54.27,29393.0,54.38,54.38,54.22,54.27,29393.0
2016-02-18 11:25:00,54.27,54.57,54.24,54.57,21570.0,54.27,54.57,54.24,54.57,21570.0
2016-02-18 11:30:00,54.57,54.7,54.31,54.37,31804.0,54.57,54.7,54.31,54.37,31804.0
2016-02-18 11:35:00,54.37,54.61,54.37,54.55,23130.0,54.37,54.61,54.37,54.55,23130.0
2016-02-18 11:40:00,54.55,54.6,54.46,54.46,29663.0,54.55,54.6,54.46,54.46,29663.0
2016-02-18 11:45:00,54.45,54.52,54.33,54.41,24598.0,54.45,54.52,54.33,54.41,24598.0
2016-02-18 11:50:00,54.4,54.44,54.31,54.4,17815.0,54.4,54.44,54.31,54.4,17815.0
2016-02-18 11:55:00,54.38,54.48,54.22,54.48,48925.0,54.38,54.48,54.22,54.48,48925.0
2016-02-18 12:00:00,54.47,54.62,54.44,54.56,21969.0,54.47,54.62,54.44,54.56,21969.0
2016-02-18 12:05:00,54.54,54.55,54.41,54.41,15067.0,54.54,54.55,54.41,54.41,15067.0
2016-02-18 12:10:00,54.43,54.57,54.41,54.46,23450.0,54.43,54.57,54.41,54.46,23450.0
2016-02-18 12:15:00,54.47,54.6,54.39,54.52,26591.0,54.47,54.6,54.39,54.52,26591.0
2016-02-18 12:20:00,54.52,54.6,54.52,54.55,9591.0,54.52,54.6,54.52,54.55,9591.0
2016-02-18 12:25:00,54.56,54.96,54.56,54.94,23565.0,54.56,54.96,54.56,54.94,23565.0
2016-02-18 12:30:00,54.98,55.13,54.92,55.05,17849.0,54.98,55.13,54.92,55.05,17849.0
2016-02-18 12:35:00,55.05,55.05,54.9,54.93,29172.0,55.05,55.05,54.9,54.93,29172.0
2016-02-18 12:40:00,54.94,55.04,54.9,54.9,50116.0,54.94,55.04,54.9,54.9,50116.0
2016-02-18 12:45:00,54.9,54.99,54.84,54.93,16400.0,54.9,54.99,54.84,54.93,16400.0
2016-02-18 12:50:00,54.92,55.13,54.9,54.95,38975.0,54.92,55.13,54.9,54.95,38975.0
2016-02-18 12:55:00,54.91,54.94,54.63,54.75,26990.0,54.91,54.94,54.63,54.75,26990.0
2016-02-18 13:00:00,54.78,55.02,54.76,54.98,41053.0,54.78,55.02,54.76,54.98,41053.0
2016-02-18 13:05:00,55.02,55.1,55.0,55.1,20517.0,55.02,55.1,55.0,55.1,20517.0
2016-02-18 13:10:00,55.07,55.08,54.95,55.03,28130.0,55.07,55.08,54.95,55.03,28130.0
2016-02-18 13:15:00,55.01,55.03,54.75,54.8,34481.0,55.01,55.03,54.75,54.8,34481.0
2016-02-18 13:20:00,54.84,54.85,54.5,54.51,29992.0,54.84,54.85,54.5,54.51,29992.0
2016-02-18 13:25:00,54.53,54.77,54.53,54.69,40617.0,54.53,54.77,54.53,54.69,40617.0
2016-02-18 13:30:00,54.71,54.79,54.66,54.75,10782.0,54.71,54.79,54.66,54.75,10782.0
2016-02-18 13:35:00,54.74,54.75,54.46,54.46,22937.0,54.74,54.75,54.46,54.46,22937.0
2016-02-18 13:40:00,54.48,54.61,54.34,54.61,67742.0,54.48,54.61,54.34,54.61,67742.0
2016-02-18 13:45:00,54.55,54.64,54.5,54.5,25868.0,54.55,54.64,54.5,54.5,25868.0
2016-02-18 13:50:00,54.53,54.73,54.5,54.64,28974.0,54.53,54.73,54.5,54.64,28974.0
2016-02-18 13:55:00,54.62,54.64,54.42,54.42,12410.0,54.62,54.64,54.42,54.42,12410.0
2016-02-18 14:00:00,54.46,54.56,54.44,54.51,120921.0,54.46,54.56,54.44,54.51,120921.0
2016-02-18 14:05:00,54.51,54.68,54.5,54.55,29301.0,54.51,54.68,54.5,54.55,29301.0
2016-02-18 14:10:00,54.55,54.65,54.54,54.62,17858.0,54.55,54.65,54.54,54.62,17858.0
2016-02-18 14:15:00,54.62,54.64,54.46,54.51,14221.0,54.62,54.64,54.46,54.51,14221.0
2016-02-18 14:20:00,54.5,54.7,54.49,54.62,18568.0,54.5,54.7,54.49,54.62,18568.0
2016-02-18 14:25:00,54.61,54.62,54.44,54.57,12046.0,54.61,54.62,54.44,54.57,12046.0
2016-02-18 14:30:00,54.56,54.68,54.54,54.67,18126.0,54.56,54.68,54.54,54.67,18126.0
2016-02-18 14:35:00,54.68,54.86,54.68,54.73,27516.0,54.68,54.86,54.68,54.73,27516.0
2016-02-18 14:40:00,54.75,54.86,54.67,54.69,29492.0,54.75,54.86,54.67,54.69,29492.0
2016-02-18 14:45:00,54.69,54.8,54.6,54.6,27568.0,54.69,54.8,54.6,54.6,27568.0
2016-02-18 14:50:00,54.61,54.65,54.54,54.55,37801.0,54.61,54.65,54.54,54.55,37801.0
2016-02-18 14:55:00,54.54,54.57,54.45,54.52,29211.0,54.54,54.57,54.45,54.52,29211.0
2016-02-18 15:00:00,54.51,54.6,54.46,54.48,36460.0,54.51,54.6,54.46,54.48,36460.0
2016-02-18 15:05:00,54.48,54.53,54.45,54.48,27666.0,54.48,54.53,54.45,54.48,27666.0
2016-02-18 15:10:00,54.48,54.54,54.36,54.37,31800.0,54.48,54.54,54.36,54.37,31800.0
2016-02-18 15:15:00,54.37,54.53,54.37,54.52,29023.0,54.37,54.53,54.37,54.52,29023.0
2016-02-18 15:20:00,54.52,54.52,54.43,54.45,15670.0,54.52,54.52,54.43,54.45,15670.0
2016-02-18 15:25:00,54.46,54.47,54.31,54.4,20165.0,54.46,54.47,54.31,54.4,20165.0
2016-02-18 15:30:00,54.4,54.44,54.32,54.4,27610.0,54.4,54.44,54.32,54.4,27610.0
2016-02-18 15:35:00,54.4,54.44,54.35,54.4,32103.0,54.4,54.44,54.35,54.4,32103.0
2016-02-18 15:40:00,54.41,54.41,54.29,54.3,37476.0,54.41,54.41,54.29,54.3,37476.0
2016-02-18 15:45:00,54.3,54.32,54.24,54.3,73838.0,54.3,54.32,54.24,54.3,73838.0
2016-02-18 15:50:00,54.3,54.36,54.24,54.33,54481.0,54.3,54.36,54.24,54.33,54481.0
2016-02-18 15:55:00,54.33,54.39,54.24,54.26,165834.0,54.33,54.39,54.24,54.26,165834.0
2016-02-19 09:30:00,54.22,54.77,54.11,54.5,23335.0,54.22,54.77,54.11,54.5,23335.0
2016-02-19 09:35:00,54.38,54.93,54.15,54.16,28250.0,54.38,54.93,54.15,54.16,28250.0
2016-02-19 09:40:00,54.16,54.79,54.06,54.5,29462.0,54.16,54.79,54.06,54.5,29462.0
2016-02-19 09:45:00,54.6,54.86,54.36,54.43,68008.0,54.6,54.86,54.36,54.43,68008.0
2016-02-19 09:50:00,54.43,54.75,54.43,54.66,67712.0,54.43,54.75,54.43,54.66,67712.0
2016-02-19 09:55:00,54.69,55.14,54.69,54.91,50878.0,54.69,55.14,54.69,54.91,50878.0
2016-02-19 10:00:00,54.88,55.11,54.82,55.04,69493.0,54.88,55.11,54.82,55.04,69493.0
2016-02-19 10:05:00,55.09,55.19,54.91,55.13,36296.0,55.09,55.19,54.91,55.13,36296.0
2016-02-19 10:10:00,55.08,55.09,54.94,55.0,21040.0,55.08,55.09,54.94,55.0,21040.0
2016-02-19 10:15:00,55.02,55.38,54.97,55.17,26693.0,55.02,55.38,54.97,55.17,26693.0
2016-02-19 10:20:00,55.2,55.23,55.01,55.02,22967.0,55.2,55.23,55.01,55.02,22967.0
2016-02-19 10:25:00,55.02,55.17,54.83,55.09,55602.0,55.02,55.17,54.83,55.09,55602.0
2016-02-19 10:30:00,55.11,55.13,55.01,55.08,52754.0,55.11,55.13,55.01,55.08,52754.0
2016-02-19 10:35:00,55.08,55.08,54.89,54.97,48645.0,55.08,55.08,54.89,54.97,48645.0
2016-02-19 10:40:00,55.01,55.08,54.94,55.05,21908.0,55.01,55.08,54.94,55.05,21908.0
2016-02-19 10:45:00,55.07,55.19,55.06,55.1,26067.0,55.07,55.19,55.06,55.1,26067.0
2016-02-19 10:50:00,55.12,55.25,54.98,54.99,47040.0,55.12,55.25,54.98,54.99,47040.0
2016-02-19 10:55:00,54.99,55.05,54.94,54.96,39682.0,54.99,55.05,54.94,54.96,39682.0
2016-02-19 11:00:00,54.94,55.06,54.92,55.02,66489.0,54.94,55.06,54.92,55.02,66489.0
2016-02-19 11:05:00,54.99,55.08,54.95,55.08,30938.0,54.99,55.08,54.95,55.08,30938.0
2016-02-19 11:10:00,55.06,55.38,55.06,55.38,34715.0,55.06,55.38,55.06,55.38,34715.0
2016-02-19 11:15:00,55.39,55.51,55.35,55.38,33851.0,55.39,55.51,55.35,55.38,33851.0
2016-02-19 11:20:00,55.38,55.43,55.33,55.35,23010.0,55.38,55.43,55.33,55.35,23010.0
2016-02-19 11:25:00,55.35,55.45,55.32,55.42,21136.0,55.35,55.45,55.32,55.42,21136.0
2016-02-19 11:30:00,55.43,55.62,55.38,55.38,11837.0,55.43,55.62,55.38,55.38,11837.0
2016-02-19 11:35:00,55.36,55.47,55.28,55.28,37638.0,55.36,55.47,55.28,55.28,37638.0
2016-02-19 11:40:00,55.33,55.37,55.27,55.3,15273.0,55.33,55.37,55.27,55.3,15273.0
2016-02-19 11:45:00,55.26,55.3,55.17,55.18,20369.0,55.26,55.3,55.17,55.18,20369.0
2016-02-19 11:50:00,55.21,55.22,54.95,55.04,47248.0,55.21,55.22,54.95,55.04,47248.0
2016-02-19 11:55:00,55.06,55.22,54.98,55.09,39025.0,55.06,55.22,54.98,55.09,39025.0
2016-02-19 12:00:00,55.08,55.09,54.91,54.91,29645.0,55.08,55.09,54.91,54.91,29645.0
2016-02-19 12:05:00,54.94,55.08,54.91,55.06,18900.0,54.94,55.08,54.91,55.06,18900.0
2016-02-19 12:10:00,55.04,55.04,54.93,54.96,25824.0,55.04,55.04,54.93,54.96,25824.0
2016-02-19 12:15:00,54.94,54.95,54.75,54.77,15500.0,54.94,54.95,54.75,54.77,15500.0
2016-02-19 12:20:00,54.77,54.94,54.7,54.94,53814.0,54.77,54.94,54.7,54.94,53814.0
2016-02-19 12:25:00,54.91,54.99,54.85,54.88,24110.0,54.91,54.99,54.85,54.88,24110.0
2016-02-19 12:30:00,54.88,54.98,54.83,54.98,21400.0,54.88,54.98,54.83,54.98,21400.0
2016-02-19 12:35:00,54.96,54.98,54.89,54.91,17976.0,54.96,54.98,54.89,54.91,17976.0
2016-02-19 12:40:00,54.91,54.98,54.91,54.94,18470.0,54.91,54.98,54.91,54.94,18470.0
2016-02-19 12:45:00,54.95,54.95,54.8,54.8,21102.0,54.95,54.95,54.8,54.8,21102.0
2016-02-19 12:50:00,54.79,54.84,54.79,54.82,23208.0,54.79,54.84,54.79,54.82,23208.0
2016-02-19 12:55:00,54.8,54.8,54.61,54.66,51374.0,54.8,54.8,54.61,54.66,51374.0
2016-02-19 13:00:00,54.68,54.73,54.6,54.62,11766.0,54.68,54.73,54.6,54.62,11766.0
2016-02-19 13:05:00,54.63,54.71,54.57,54.57,13024.0,54.63,54.71,54.57,54.57,13024.0
2016-02-19 13:10:00,54.59,54.7,54.57,54.61,13028.0,54.59,54.7,54.57,54.61,13028.0
2016-02-19 13:15:00,54.62,54.7,54.6,54.67,13264.0,54.62,54.7,54.6,54.67,13264.0
2016-02-19 13:20:00,54.66,54.7,54.59,54.63,17414.0,54.66,54.7,54.59,54.63,17414.0
2016-02-19 13:25:00,54.62,54.7,54.6,54.62,13812.0,54.62,54.7,54.6,54.62,13812.0
2016-02-19 13:30:00,54.63,54.8,54.61,54.7,33723.0,54.63,54.8,54.61,54.7,33723.0
2016-02-19 13:35:00,54.72,54.77,54.67,54.72,14600.0,54.72,54.77,54.67,54.72,14600.0
2016-02-19 13:40:00,54.74,54.74,54.63,54.63,7170.0,54.74,54.74,54.63,54.63,7170.0
2016-02-19 13:45:00,54.62,54.7,54.61,54.7,16800.0,54.62,54.7,54.61,54.7,16800.0
2016-02-19 13:50:00,54.69,54.69,54.57,54.57,23823.0,54.69,54.69,54.57,54.57,23823.0
2016-02-19 13:55:00,54.59,54.69,54.59,54.68,15263.0,54.59,54.69,54.59,54.68,15263.0
2016-02-19 14:00:00,54.68,54.75,54.64,54.75,20654.0,54.68,54.75,54.64,54.75,20654.0
2016-02-19 14:05:00,54.75,54.8,54.69,54.72,20541.0,54.75,54.8,54.69,54.72,20541.0
2016-02-19 14:10:00,54.73,54.76,54.69,54.72,21526.0,54.73,54.76,54.69,54.72,21526.0
2016-02-19 14:15:00,54.71,54.77,54.7,54.74,16437.0,54.71,54.77,54.7,54.74,16437.0
2016-02-19 14:20:00,54.75,54.8,54.72,54.79,22938.0,54.75,54.8,54.72,54.79,22938.0
2016-02-19 14:25:00,54.79,54.86,54.79,54.82,49417.0,54.79,54.86,54.79,54.82,49417.0
2016-02-19 14:30:00,54.82,54.96,54.81,54.82,45376.0,54.82,54.96,54.81,54.82,45376.0
2016-02-19 14:35:00,54.83,54.96,54.8,54.84,30099.0,54.83,54.96,54.8,54.84,30099.0
2016-02-19 14:40:00,54.84,54.86,54.72,54.73,20452.0,54.84,54.86,54.72,54.73,20452.0
2016-02-19 14:45:00,54.74,54.75,54.63,54.71,17342.0,54.74,54.75,54.63,54.71,17342.0
2016-02-19 14:50:00,54.71,54.71,54.53,54.53,23321.0,54.71,54.71,54.53,54.53,23321.0
2016-02-19 14:55:00,54.53,54.57,54.49,54.49,18590.0,54.53,54.57,54.49,54.49,18590.0
2016-02-19 15:00:00,54.49,54.63,54.49,54.61,20888.0,54.49,54.63,54.49,54.61,20888.0
2016-02-19 15:05:00,54.6,54.77,54.58,54.74,19830.0,54.6,54.77,54.58,54.74,19830.0
2016-02-19 15:10:00,54.74,54.76,54.71,54.76,33631.0,54.74,54.76,54.71,54.76,33631.0
2016-02-19 15:15:00,54.77,54.78,54.71,54.73,24562.0,54.77,54.78,54.71,54.73,24562.0
2016-02-19 15:20:00,54.73,54.77,54.71,54.73,37185.0,54.73,54.77,54.71,54.73,37185.0
2016-02-19 15:25:00,54.73,54.77,54.71,54.74,36433.0,54.73,54.77,54.71,54.74,36433.0
2016-02-19 15:30:00,54.74,54.74,54.68,54.73,45004.0,54.74,54.74,54.68,54.73,45004.0
2016-02-19 15:35:00,54.73,54.78,54.72,54.75,56177.0,54.73,54.78,54.72,54.75,56177.0
2016-02-19 15:40:00,54.74,54.77,54.71,54.77,57640.0,54.74,54.77,54.71,54.77,57640.0
2016-02-19 15:45:00,54.77,54.78,54.73,54.75,46979.0,54.77,54.78,54.73,54.75,46979.0
2016-02-19 15:50:00,54.75,54.8,54.71,54.79,97528.0,54.75,54.8,54.71,54.79,97528.0
2016-02-19 15:55:00,54.78,54.78,54.68,54.74,124609.0,54.78,54.78,54.68,54.74,124609.0
2016-02-22 09:30:00,55.1,56.19,54.85,56.19,30149.0,55.1,56.19,54.85,56.19,30149.0
2016-02-22 09:35:00,56.17,56.35,55.66,55.66,38492.0,56.17,56.35,55.66,55.66,38492.0
2016-02-22 09:40:00,55.66,55.75,55.33,55.63,30619.0,55.66,55.75,55.33,55.63,30619.0
2016-02-22 09:45:00,55.59,55.6,55.23,55.27,16915.0,55.59,55.6,55.23,55.27,16915.0
2016-02-22 09:50:00,55.27,55.39,55.01,55.29,17646.0,55.27,55.39,55.01,55.29,17646.0
2016-02-22 09:55:00,55.28,55.31,55.18,55.28,23217.0,55.28,55.31,55.18,55.28,23217.0
2016-02-22 10:00:00,55.29,55.79,55.29,55.56,74495.0,55.29,55.79,55.29,55.56,74495.0
2016-02-22 10:05:00,55.56,55.56,55.06,55.22,34300.0,55.56,55.56,55.06,55.22,34300.0
2016-02-22 10:10:00,55.25,55.3,54.93,54.95,50547.0,55.25,55.3,54.93,54.95,50547.0
2016-02-22 10:15:00,54.93,54.93,54.62,54.78,19179.0,54.93,54.93,54.62,54.78,19179.0
2016-02-22 10:20:00,54.78,54.88,54.6,54.6,31085.0,54.78,54.88,54.6,54.6,31085.0
2016-02-22 10:25:00,54.59,54.73,54.59,54.63,15187.0,54.59,54.73,54.59,54.63,15187.0
2016-02-22 10:30:00,54.64,54.69,54.54,54.66,17130.0,54.64,54.69,54.54,54.66,17130.0
2016-02-22 10:35:00,54.62,54.72,54.56,54.72,15424.0,54.62,54.72,54.56,54.72,15424.0
2016-02-22 10:40:00,54.74,54.91,54.74,54.84,17782.0,54.74,54.91,54.74,54.84,17782.0
2016-02-22 10:45:00,54.85,54.85,54.56,54.56,17300.0,54.85,54.85,54.56,54.56,17300.0
2016-02-22 10:50:00,54.56,54.69,54.53,54.57,24533.0,54.56,54.69,54.53,54.57,24533.0
2016-02-22 10:55:00,54.57,54.57,54.41,54.57,14652.0,54.57,54.57,54.41,54.57,14652.0
2016-02-22 11:00:00,54.62,54.62,54.52,54.52,11100.0,54.62,54.62,54.52,54.52,11100.0
2016-02-22 11:05:00,54.52,54.61,54.44,54.6,15451.0,54.52,54.61,54.44,54.6,15451.0
2016-02-22 11:10:00,54.64,54.64,54.54,54.6,13541.0,54.64,54.64,54.54,54.6,13541.0
2016-02-22 11:15:00,54.6,54.6,54.46,54.53,19115.0,54.6,54.6,54.46,54.53,19115.0
2016-02-22 11:20:00,54.54,54.65,54.5,54.55,27385.0,54.54,54.65,54.5,54.55,27385.0
2016-02-22 11:25:00,54.57,54.71,54.56,54.68,15790.0,54.57,54.71,54.56,54.68,15790.0
2016-02-22 11:30:00,54.67,54.71,54.52,54.54,24141.0,54.67,54.71,54.52,54.54,24141.0
2016-02-22 11:35:00,54.54,54.74,54.54,54.59,25793.0,54.54,54.74,54.54,54.59,25793.0
2016-02-22 11:40:00,54.59,54.6,54.47,54.47,11678.0,54.59,54.6,54.47,54.47,11678.0
2016-02-22 11:45:00,54.47,54.55,54.47,54.52,13142.0,54.47,54.55,54.47,54.52,13142.0
2016-02-22 11:50:00,54.54,54.62,54.54,54.61,11400.0,54.54,54.62,54.54,54.61,11400.0
2016-02-22 11:55:00,54.59,54.59,54.25,54.27,39253.0,54.59,54.59,54.25,54.27,39253.0
2016-02-22 12:00:00,54.27,54.36,54.26,54.34,22253.0,54.27,54.36,54.26,54.34,22253.0
2016-02-22 12:05:00,54.35,54.39,54.33,54.34,12058.0,54.35,54.39,54.33,54.34,12058.0
2016-02-22 12:10:00,54.33,54.35,54.29,54.35,9227.0,54.33,54.35,54.29,54.35,9227.0
2016-02-22 12:15:00,54.36,54.36,54.31,54.34,7412.0,54.36,54.36,54.31,54.34,7412.0
2016-02-22 12:20:00,54.35,54.35,54.29,54.31,13485.0,54.35,54.35,54.29,54.31,13485.0
2016-02-22 12:25:00,54.29,54.29,54.26,54.27,10100.0,54.29,54.29,54.26,54.27,10100.0
2016-02-22 12:30:00,54.3,54.36,54.3,54.32,10009.0,54.3,54.36,54.3,54.32,10009.0
2016-02-22 12:35:00,54.33,54.6,54.33,54.55,11420.0,54.33,54.6,54.33,54.55,11420.0
2016-02-22 12:40:00,54.57,54.57,54.5,54.53,7013.0,54.57,54.57,54.5,54.53,7013.0
2016-02-22 12:45:00,54.49,54.5,54.45,54.49,30724.0,54.49,54.5,54.45,54.49,30724.0
2016-02-22 12:50:00,54.48,54.58,54.47,54.53,31362.0,54.48,54.58,54.47,54.53,31362.0
2016-02-22 12:55:00,54.5,54.54,54.48,54.49,9194.0,54.5,54.54,54.48,54.49,9194.0
2016-02-22 13:00:00,54.5,54.74,54.5,54.65,38095.0,54.5,54.74,54.5,54.65,38095.0
2016-02-22 13:05:00,54.65,54.76,54.64,54.64,10388.0,54.65,54.76,54.64,54.64,10388.0
2016-02-22 13:10:00,54.63,54.73,54.59,54.73,12450.0,54.63,54.73,54.59,54.73,12450.0
2016-02-22 13:15:00,54.73,54.73,54.61,54.63,14452.0,54.73,54.73,54.61,54.63,14452.0
2016-02-22 13:20:00,54.63,54.7,54.63,54.64,10546.0,54.63,54.7,54.63,54.64,10546.0
2016-02-22 13:25:00,54.63,54.67,54.61,54.67,8200.0,54.63,54.67,54.61,54.67,8200.0
2016-02-22 13:30:00,54.67,54.76,54.67,54.76,10182.0,54.67,54.76,54.67,54.76,10182.0
2016-02-22 13:35:00,54.77,54.97,54.77,54.94,27544.0,54.77,54.97,54.77,54.94,27544.0
2016-02-22 13:40:00,54.95,54.95,54.79,54.8,22870.0,54.95,54.95,54.79,54.8,22870.0
2016-02-22 13:45:00,54.8,54.84,54.75,54.77,9655.0,54.8,54.84,54.75,54.77,9655.0
2016-02-22 13:50:00,54.75,54.77,54.67,54.7,14142.0,54.75,54.77,54.67,54.7,14142.0
2016-02-22 13:55:00,54.74,54.88,54.72,54.77,23406.0,54.74,54.88,54.72,54.77,23406.0
2016-02-22 14:00:00,54.79,54.9,54.78,54.89,12591.0,54.79,54.9,54.78,54.89,12591.0
2016-02-22 14:05:00,54.88,54.89,54.76,54.78,16114.0,54.88,54.89,54.76,54.78,16114.0
2016-02-22 14:10:00,54.79,54.85,54.75,54.81,17194.0,54.79,54.85,54.75,54.81,17194.0
2016-02-22 14:15:00,54.84,54.88,54.77,54.77,6817.0,54.84,54.88,54.77,54.77,6817.0
2016-02-22 14:20:00,54.79,54.92,54.79,54.83,21203.0,54.79,54.92,54.79,54.83,21203.0
2016-02-22 14:25:00,54.81,54.84,54.76,54.78,10097.0,54.81,54.84,54.76,54.78,10097.0
2016-02-22 14:30:00,54.75,54.76,54.66,54.66,13474.0,54.75,54.76,54.66,54.66,13474.0
2016-02-22 14:35:00,54.68,54.71,54.58,54.58,15614.0,54.68,54.71,54.58,54.58,15614.0
2016-02-22 14:40:00,54.59,54.63,54.55,54.63,12896.0,54.59,54.63,54.55,54.63,12896.0
2016-02-22 14:45:00,54.62,54.66,54.54,54.54,10030.0,54.62,54.66,54.54,54.54,10030.0
2016-02-22 14:50:00,54.55,54.65,54.53,54.63,15381.0,54.55,54.65,54.53,54.63,15381.0
2016-02-22 14:55:00,54.63,54.71,54.61,54.64,9102.0,54.63,54.71,54.61,54.64,9102.0
2016-02-22 15:00:00,54.65,54.65,54.55,54.55,7623.0,54.65,54.65,54.55,54.55,7623.0
2016-02-22 15:05:00,54.54,54.55,54.4,54.43,62971.0,54.54,54.55,54.4,54.43,62971.0
2016-02-22 15:10:00,54.43,54.51,54.43,54.51,32871.0,54.43,54.51,54.43,54.51,32871.0
2016-02-22 15:15:00,54.51,54.51,54.43,54.46,31351.0,54.51,54.51,54.43,54.46,31351.0
2016-02-22 15:20:00,54.44,54.5,54.42,54.48,32163.0,54.44,54.5,54.42,54.48,32163.0
2016-02-22 15:25:00,54.48,54.52,54.44,54.45,66108.0,54.48,54.52,54.44,54.45,66108.0
2016-02-22 15:30:00,54.44,54.48,54.42,54.48,42013.0,54.44,54.48,54.42,54.48,42013.0
2016-02-22 15:35:00,54.48,54.54,54.41,54.5,114630.0,54.48,54.54,54.41,54.5,114630.0
2016-02-22 15:40:00,54.5,54.61,54.48,54.56,136057.0,54.5,54.61,54.48,54.56,136057.0
2016-02-22 15:45:00,54.57,54.67,54.57,54.65,62186.0,54.57,54.67,54.57,54.65,62186.0
2016-02-22 15:50:00,54.65,54.7,54.61,54.67,65418.0,54.65,54.7,54.61,54.67,65418.0
2016-02-22 15:55:00,54.67,54.72,54.64,54.7,155636.0,54.67,54.72,54.64,54.7,155636.0
2016-02-23 09:30:00,54.24,54.39,53.8,53.97,17981.0,54.24,54.39,53.8,53.97,17981.0
2016-02-23 09:35:00,54.14,54.39,53.9,53.98,14827.0,54.14,54.39,53.9,53.98,14827.0
2016-02-23 09:40:00,53.93,54.12,53.63,53.63,34337.0,53.93,54.12,53.63,53.63,34337.0
2016-02-23 09:45:00,53.61,53.73,53.27,53.38,63172.0,53.61,53.73,53.27,53.38,63172.0
2016-02-23 09:50:00,53.4,53.67,53.4,53.57,45338.0,53.4,53.67,53.4,53.57,45338.0
2016-02-23 09:55:00,53.57,53.58,53.36,53.37,97157.0,53.57,53.58,53.36,53.37,97157.0
2016-02-23 10:00:00,53.4,53.47,53.15,53.16,33140.0,53.4,53.47,53.15,53.16,33140.0
2016-02-23 10:05:00,53.17,53.19,52.61,52.61,43880.0,53.17,53.19,52.61,52.61,43880.0
2016-02-23 10:10:00,52.65,52.73,52.43,52.51,50401.0,52.65,52.73,52.43,52.51,50401.0
2016-02-23 10:15:00,52.46,52.58,51.87,51.9,94614.0,52.46,52.58,51.87,51.9,94614.0
2016-02-23 10:20:00,51.91,52.04,51.74,51.85,95019.0,51.91,52.04,51.74,51.85,95019.0
2016-02-23 10:25:00,51.87,52.21,51.86,52.0,84555.0,51.87,52.21,51.86,52.0,84555.0
2016-02-23 10:30:00,52.03,52.17,51.89,51.9,67800.0,52.03,52.17,51.89,51.9,67800.0
2016-02-23 10:35:00,51.91,52.15,51.73,52.09,68849.0,51.91,52.15,51.73,52.09,68849.0
2016-02-23 10:40:00,52.15,52.15,51.9,51.98,20882.0,52.15,52.15,51.9,51.98,20882.0
2016-02-23 10:45:00,51.99,52.04,51.83,51.95,21700.0,51.99,52.04,51.83,51.95,21700.0
2016-02-23 10:50:00,51.96,51.97,51.58,51.59,18017.0,51.96,51.97,51.58,51.59,18017.0
2016-02-23 10:55:00,51.58,51.72,51.46,51.72,34411.0,51.58,51.72,51.46,51.72,34411.0
2016-02-23 11:00:00,51.69,51.83,51.51,51.53,16125.0,51.69,51.83,51.51,51.53,16125.0
2016-02-23 11:05:00,51.54,51.66,51.45,51.45,14102.0,51.54,51.66,51.45,51.45,14102.0
2016-02-23 11:10:00,51.47,51.87,51.47,51.85,24640.0,51.47,51.87,51.47,51.85,24640.0
2016-02-23 11:15:00,51.87,52.18,51.81,52.18,61816.0,51.87,52.18,51.81,52.18,61816.0
2016-02-23 11:20:00,52.17,52.23,52.02,52.06,33109.0,52.17,52.23,52.02,52.06,33109.0
2016-02-23 11:25:00,52.06,52.4,51.86,52.4,35928.0,52.06,52.4,51.86,52.4,35928.0
2016-02-23 11:30:00,52.36,52.6,52.19,52.55,71348.0,52.36,52.6,52.19,52.55,71348.0
2016-02-23 11:35:00,52.55,53.01,52.5,52.74,49200.0,52.55,53.01,52.5,52.74,49200.0
2016-02-23 11:40:00,52.73,52.84,52.61,52.84,30866.0,52.73,52.84,52.61,52.84,30866.0
2016-02-23 11:45:00,52.83,52.85,52.67,52.82,39643.0,52.83,52.85,52.67,52.82,39643.0
2016-02-23 11:50:00,52.78,52.95,52.67,52.67,22070.0,52.78,52.95,52.67,52.67,22070.0
2016-02-23 11:55:00,52.65,52.66,52.51,52.55,18825.0,52.65,52.66,52.51,52.55,18825.0
2016-02-23 12:00:00,52.55,52.72,52.51,52.62,9845.0,52.55,52.72,52.51,52.62,9845.0
2016-02-23 12:05:00,52.62,52.72,52.6,52.61,10600.0,52.62,52.72,52.6,52.61,10600.0
2016-02-23 12:10:00,52.65,52.65,52.52,52.6,13549.0,52.65,52.65,52.52,52.6,13549.0
2016-02-23 12:15:00,52.6,52.7,52.55,52.6,15087.0,52.6,52.7,52.55,52.6,15087.0
2016-02-23 12:20:00,52.6,52.67,52.52,52.57,63869.0,52.6,52.67,52.52,52.57,63869.0
2016-02-23 12:25:00,52.56,52.85,52.55,52.85,19317.0,52.56,52.85,52.55,52.85,19317.0
2016-02-23 12:30:00,52.83,52.92,52.82,52.92,13152.0,52.83,52.92,52.82,52.92,13152.0
2016-02-23 12:35:00,52.91,53.01,52.88,52.99,13542.0,52.91,53.01,52.88,52.99,13542.0
2016-02-23 12:40:00,52.97,53.14,52.89,53.13,28738.0,52.97,53.14,52.89,53.13,28738.0
2016-02-23 12:45:00,53.14,53.19,53.06,53.15,24213.0,53.14,53.19,53.06,53.15,24213.0
2016-02-23 12:50:00,53.15,53.2,53.07,53.18,22800.0,53.15,53.2,53.07,53.18,22800.0
2016-02-23 12:55:00,53.18,53.23,53.09,53.2,32482.0,53.18,53.23,53.09,53.2,32482.0
2016-02-23 13:00:00,53.19,53.22,53.04,53.07,26476.0,53.19,53.22,53.04,53.07,26476.0
2016-02-23 13:05:00,53.1,53.17,53.03,53.16,21653.0,53.1,53.17,53.03,53.16,21653.0
2016-02-23 13:10:00,53.17,53.19,53.07,53.1,12500.0,53.17,53.19,53.07,53.1,12500.0
2016-02-23 13:15:00,53.1,53.15,53.05,53.05,17658.0,53.1,53.15,53.05,53.05,17658.0
2016-02-23 13:20:00,53.05,53.16,53.0,53.16,15494.0,53.05,53.16,53.0,53.16,15494.0
2016-02-23 13:25:00,53.16,53.25,53.13,53.24,20660.0,53.16,53.25,53.13,53.24,20660.0
2016-02-23 13:30:00,53.23,53.24,53.0,53.0,19786.0,53.23,53.24,53.0,53.0,19786.0
2016-02-23 13:35:00,53.01,53.14,52.99,53.14,11670.0,53.01,53.14,52.99,53.14,11670.0
2016-02-23 13:40:00,53.15,53.15,53.05,53.1,8154.0,53.15,53.15,53.05,53.1,8154.0
2016-02-23 13:45:00,53.09,53.16,53.05,53.07,11220.0,53.09,53.16,53.05,53.07,11220.0
2016-02-23 13:50:00,53.07,53.2,53.07,53.12,10300.0,53.07,53.2,53.07,53.12,10300.0
2016-02-23 13:55:00,53.13,53.2,53.12,53.19,11463.0,53.13,53.2,53.12,53.19,11463.0
2016-02-23 14:00:00,53.2,53.22,53.1,53.15,7042.0,53.2,53.22,53.1,53.15,7042.0
2016-02-23 14:05:00,53.15,53.15,53.0,53.01,35200.0,53.15,53.15,53.0,53.01,35200.0
2016-02-23 14:10:00,53.02,53.13,53.01,53.08,9132.0,53.02,53.13,53.01,53.08,9132.0
2016-02-23 14:15:00,53.08,53.17,53.06,53.17,8706.0,53.08,53.17,53.06,53.17,8706.0
2016-02-23 14:20:00,53.17,53.22,53.16,53.21,10900.0,53.17,53.22,53.16,53.21,10900.0
2016-02-23 14:25:00,53.18,53.19,53.1,53.11,13657.0,53.18,53.19,53.1,53.11,13657.0
2016-02-23 14:30:00,53.12,53.19,53.12,53.12,15403.0,53.12,53.19,53.12,53.12,15403.0
2016-02-23 14:35:00,53.12,53.17,53.05,53.08,9356.0,53.12,53.17,53.05,53.08,9356.0
2016-02-23 14:40:00,53.09,53.11,53.04,53.09,14857.0,53.09,53.11,53.04,53.09,14857.0
2016-02-23 14:45:00,53.05,53.13,53.05,53.13,16522.0,53.05,53.13,53.05,53.13,16522.0
2016-02-23 14:50:00,53.12,53.17,53.05,53.08,23848.0,53.12,53.17,53.05,53.08,23848.0
2016-02-23 14:55:00,53.06,53.15,53.04,53.05,15985.0,53.06,53.15,53.04,53.05,15985.0
2016-02-23 15:00:00,53.05,53.09,52.95,52.95,23367.0,53.05,53.09,52.95,52.95,23367.0
2016-02-23 15:05:00,52.95,53.02,52.88,52.99,22052.0,52.95,53.02,52.88,52.99,22052.0
2016-02-23 15:10:00,52.98,53.1,52.95,53.05,31279.0,52.98,53.1,52.95,53.05,31279.0
2016-02-23 15:15:00,53.05,53.12,53.04,53.08,25699.0,53.05,53.12,53.04,53.08,25699.0
2016-02-23 15:20:00,53.08,53.14,53.05,53.1,21926.0,53.08,53.14,53.05,53.1,21926.0
2016-02-23 15:25:00,53.1,53.17,53.05,53.17,47584.0,53.1,53.17,53.05,53.17,47584.0
2016-02-23 15:30:00,53.15,53.15,53.03,53.05,42803.0,53.15,53.15,53.03,53.05,42803.0
2016-02-23 15:35:00,53.05,53.09,52.98,53.09,59653.0,53.05,53.09,52.98,53.09,59653.0
2016-02-23 15:40:00,53.09,53.16,53.02,53.02,58470.0,53.09,53.16,53.02,53.02,58470.0
2016-02-23 15:45:00,53.02,53.07,53.02,53.05,22408.0,53.02,53.07,53.02,53.05,22408.0
2016-02-23 15:50:00,53.05,53.05,52.85,52.93,73046.0,53.05,53.05,52.85,52.93,73046.0
2016-02-23 15:55:00,52.93,53.1,52.9,53.01,145346.0,52.93,53.1,52.9,53.01,145346.0
2016-02-24 09:30:00,52.02,52.02,51.34,51.34,19639.0,52.02,52.02,51.34,51.34,19639.0
2016-02-24 09:35:00,51.34,51.41,51.14,51.2,38561.0,51.34,51.41,51.14,51.2,38561.0
2016-02-24 09:40:00,51.09,51.3,50.94,51.03,42508.0,51.09,51.3,50.94,51.03,42508.0
2016-02-24 09:45:00,50.94,51.34,50.94,51.24,35543.0,50.94,51.34,50.94,51.24,35543.0
2016-02-24 09:50:00,51.25,51.25,50.97,51.08,80122.0,51.25,51.25,50.97,51.08,80122.0
2016-02-24 09:55:00,51.08,51.14,50.9,50.94,102679.0,51.08,51.14,50.9,50.94,102679.0
2016-02-24 10:00:00,50.89,50.89,50.66,50.71,36030.0,50.89,50.89,50.66,50.71,36030.0
2016-02-24 10:05:00,50.68,50.74,50.59,50.59,42200.0,50.68,50.74,50.59,50.59,42200.0
2016-02-24 10:10:00,50.64,50.64,50.21,50.26,70516.0,50.64,50.64,50.21,50.26,70516.0
2016-02-24 10:15:00,50.23,50.42,50.22,50.41,40597.0,50.23,50.42,50.22,50.41,40597.0
2016-02-24 10:20:00,50.41,50.41,50.0,50.15,78310.0,50.41,50.41,50.0,50.15,78310.0
2016-02-24 10:25:00,50.18,50.51,50.14,50.4,29155.0,50.18,50.51,50.14,50.4,29155.0
2016-02-24 10:30:00,50.43,50.47,50.08,50.28,69596.0,50.43,50.47,50.08,50.28,69596.0
2016-02-24 10:35:00,50.29,50.61,50.28,50.43,61635.0,50.29,50.61,50.28,50.43,61635.0
2016-02-24 10:40:00,50.42,50.53,50.36,50.45,24284.0,50.42,50.53,50.36,50.45,24284.0
2016-02-24 10:45:00,50.46,50.67,50.46,50.65,18232.0,50.46,50.67,50.46,50.65,18232.0
2016-02-24 10:50:00,50.67,50.69,50.49,50.49,41306.0,50.67,50.69,50.49,50.49,41306.0
2016-02-24 10:55:00,50.51,50.6,50.43,50.53,20261.0,50.51,50.6,50.43,50.53,20261.0
2016-02-24 11:00:00,50.57,50.64,50.49,50.64,9787.0,50.57,50.64,50.49,50.64,9787.0
2016-02-24 11:05:00,50.66,50.87,50.64,50.84,16155.0,50.66,50.87,50.64,50.84,16155.0
2016-02-24 11:10:00,50.85,50.97,50.76,50.97,12424.0,50.85,50.97,50.76,50.97,12424.0
2016-02-24 11:15:00,50.97,50.98,50.8,50.98,11354.0,50.97,50.98,50.8,50.98,11354.0
2016-02-24 11:20:00,50.98,51.22,50.93,51.21,25556.0,50.98,51.22,50.93,51.21,25556.0
2016-02-24 11:25:00,51.21,51.26,51.09,51.12,12591.0,51.21,51.26,51.09,51.12,12591.0
2016-02-24 11:30:00,51.1,51.23,51.08,51.13,13222.0,51.1,51.23,51.08,51.13,13222.0
2016-02-24 11:35:00,51.11,51.45,51.1,51.43,11137.0,51.11,51.45,51.1,51.43,11137.0
2016-02-24 11:40:00,51.46,51.72,51.46,51.72,16582.0,51.46,51.72,51.46,51.72,16582.0
2016-02-24 11:45:00,51.75,51.75,51.61,51.61,9062.0,51.75,51.75,51.61,51.61,9062.0
2016-02-24 11:50:00,51.62,51.77,51.61,51.69,7315.0,51.62,51.77,51.61,51.69,7315.0
2016-02-24 11:55:00,51.7,51.72,51.63,51.67,4651.0,51.7,51.72,51.63,51.67,4651.0
2016-02-24 12:00:00,51.67,51.82,51.65,51.81,11691.0,51.67,51.82,51.65,51.81,11691.0
2016-02-24 12:05:00,51.83,51.85,51.73,51.85,48983.0,51.83,51.85,51.73,51.85,48983.0
2016-02-24 12:10:00,51.88,51.93,51.79,51.85,51580.0,51.88,51.93,51.79,51.85,51580.0
2016-02-24 12:15:00,51.85,51.9,51.82,51.9,9114.0,51.85,51.9,51.82,51.9,9114.0
2016-02-24 12:20:00,51.92,51.96,51.82,51.86,7889.0,51.92,51.96,51.82,51.86,7889.0
2016-02-24 12:25:00,51.85,51.9,51.8,51.88,13752.0,51.85,51.9,51.8,51.88,13752.0
2016-02-24 12:30:00,51.87,51.93,51.71,51.75,22148.0,51.87,51.93,51.71,51.75,22148.0
2016-02-24 12:35:00,51.74,51.79,51.53,51.57,50383.0,51.74,51.79,51.53,51.57,50383.0
2016-02-24 12:40:00,51.6,51.69,51.59,51.64,4968.0,51.6,51.69,51.59,51.64,4968.0
2016-02-24 12:45:00,51.6,51.77,51.6,51.72,10300.0,51.6,51.77,51.6,51.72,10300.0
2016-02-24 12:50:00,51.72,51.86,51.7,51.81,12431.0,51.72,51.86,51.7,51.81,12431.0
2016-02-24 12:55:00,51.8,51.91,51.8,51.82,4000.0,51.8,51.91,51.8,51.82,4000.0
2016-02-24 13:00:00,51.87,51.92,51.83,51.88,5478.0,51.87,51.92,51.83,51.88,5478.0
2016-02-24 13:05:00,51.9,52.11,51.88,52.03,31060.0,51.9,52.11,51.88,52.03,31060.0
2016-02-24 13:10:00,52.01,52.02,51.86,51.87,7201.0,52.01,52.02,51.86,51.87,7201.0
2016-02-24 13:15:00,51.9,51.91,51.79,51.8,32700.0,51.9,51.91,51.79,51.8,32700.0
2016-02-24 13:20:00,51.82,51.98,51.81,51.94,5404.0,51.82,51.98,51.81,51.94,5404.0
2016-02-24 13:25:00,51.93,51.94,51.86,51.92,6976.0,51.93,51.94,51.86,51.92,6976.0
2016-02-24 13:30:00,51.92,52.0,51.9,51.97,12399.0,51.92,52.0,51.9,51.97,12399.0
2016-02-24 13:35:00,51.96,52.05,51.96,52.02,19648.0,51.96,52.05,51.96,52.02,19648.0
2016-02-24 13:40:00,52.04,52.14,52.03,52.1,12849.0,52.04,52.14,52.03,52.1,12849.0
2016-02-24 13:45:00,52.1,52.12,52.02,52.04,19010.0,52.1,52.12,52.02,52.04,19010.0
2016-02-24 13:50:00,52.06,52.07,51.97,51.99,8630.0,52.06,52.07,51.97,51.99,8630.0
2016-02-24 13:55:00,51.99,52.11,51.98,52.07,43412.0,51.99,52.11,51.98,52.07,43412.0
2016-02-24 14:00:00,52.07,52.11,51.98,51.99,16664.0,52.07,52.11,51.98,51.99,16664.0
2016-02-24 14:05:00,52.02,52.32,51.96,52.32,20074.0,52.02,52.32,51.96,52.32,20074.0
2016-02-24 14:10:00,52.32,52.32,52.22,52.31,16001.0,52.32,52.32,52.22,52.31,16001.0
2016-02-24 14:15:00,52.32,52.37,52.26,52.28,18480.0,52.32,52.37,52.26,52.28,18480.0
2016-02-24 14:20:00,52.29,52.45,52.25,52.39,38493.0,52.29,52.45,52.25,52.39,38493.0
2016-02-24 14:25:00,52.41,52.47,52.37,52.43,16368.0,52.41,52.47,52.37,52.43,16368.0
2016-02-24 14:30:00,52.4,52.45,52.37,52.38,11409.0,52.4,52.45,52.37,52.38,11409.0
2016-02-24 14:35:00,52.37,52.37,52.25,52.34,12270.0,52.37,52.37,52.25,52.34,12270.0
2016-02-24 14:40:00,52.35,52.35,52.27,52.3,13265.0,52.35,52.35,52.27,52.3,13265.0
2016-02-24 14:45:00,52.3,52.31,52.26,52.29,13700.0,52.3,52.31,52.26,52.29,13700.0
2016-02-24 14:50:00,52.3,52.33,52.14,52.14,18950.0,52.3,52.33,52.14,52.14,18950.0
2016-02-24 14:55:00,52.14,52.14,52.02,52.07,25009.0,52.14,52.14,52.02,52.07,25009.0
2016-02-24 15:00:00,52.08,52.12,52.07,52.08,39751.0,52.08,52.12,52.07,52.08,39751.0
2016-02-24 15:05:00,52.08,52.18,52.01,52.18,60204.0,52.08,52.18,52.01,52.18,60204.0
2016-02-24 15:10:00,52.16,52.25,52.15,52.21,47989.0,52.16,52.25,52.15,52.21,47989.0
2016-02-24 15:15:00,52.2,52.3,52.19,52.3,28891.0,52.2,52.3,52.19,52.3,28891.0
2016-02-24 15:20:00,52.32,52.67,52.3,52.64,88924.0,52.32,52.67,52.3,52.64,88924.0
2016-02-24 15:25:00,52.63,52.63,52.38,52.4,42623.0,52.63,52.63,52.38,52.4,42623.0
2016-02-24 15:30:00,52.4,52.44,52.34,52.4,38783.0,52.4,52.44,52.34,52.4,38783.0
2016-02-24 15:35:00,52.4,52.72,52.39,52.72,32620.0,52.4,52.72,52.39,52.72,32620.0
2016-02-24 15:40:00,52.72,52.75,52.45,52.47,58588.0,52.72,52.75,52.45,52.47,58588.0
2016-02-24 15:45:00,52.45,52.54,52.45,52.52,44586.0,52.45,52.54,52.45,52.52,44586.0
2016-02-24 15:50:00,52.52,52.6,52.49,52.5,60950.0,52.52,52.6,52.49,52.5,60950.0
2016-02-24 15:55:00,52.5,52.6,52.45,52.54,120347.0,52.5,52.6,52.45,52.54,120347.0
2016-02-25 09:30:00,53.11,55.0,53.11,54.99,68265.0,53.11,55.0,53.11,54.99,68265.0
2016-02-25 09:35:00,55.0,55.0,53.99,54.35,37351.0,55.0,55.0,53.99,54.35,37351.0
2016-02-25 09:40:00,54.4,54.45,53.68,53.9,20612.0,54.4,54.45,53.68,53.9,20612.0
2016-02-25 09:45:00,53.74,53.97,53.64,53.74,40096.0,53.74,53.97,53.64,53.74,40096.0
2016-02-25 09:50:00,53.79,54.1,53.73,53.97,61398.0,53.79,54.1,53.73,53.97,61398.0
2016-02-25 09:55:00,53.97,53.98,53.79,53.93,26216.0,53.97,53.98,53.79,53.93,26216.0
2016-02-25 10:00:00,53.86,53.93,53.47,53.58,33888.0,53.86,53.93,53.47,53.58,33888.0
2016-02-25 10:05:00,53.58,53.6,53.43,53.55,41257.0,53.58,53.6,53.43,53.55,41257.0
2016-02-25 10:10:00,53.5,53.84,53.42,53.75,26004.0,53.5,53.84,53.42,53.75,26004.0
2016-02-25 10:15:00,53.75,53.85,53.69,53.69,19346.0,53.75,53.85,53.69,53.69,19346.0
2016-02-25 10:20:00,53.69,53.9,53.69,53.84,28879.0,53.69,53.9,53.69,53.84,28879.0
2016-02-25 10:25:00,53.84,53.98,53.77,53.94,43111.0,53.84,53.98,53.77,53.94,43111.0
2016-02-25 10:30:00,53.92,53.93,53.73,53.85,29820.0,53.92,53.93,53.73,53.85,29820.0
2016-02-25 10:35:00,53.86,53.96,53.86,53.94,13523.0,53.86,53.96,53.86,53.94,13523.0
2016-02-25 10:40:00,53.92,53.98,53.8,53.88,16590.0,53.92,53.98,53.8,53.88,16590.0
2016-02-25 10:45:00,53.9,53.93,53.62,53.68,13000.0,53.9,53.93,53.62,53.68,13000.0
2016-02-25 10:50:00,53.66,53.66,53.36,53.43,16495.0,53.66,53.66,53.36,53.43,16495.0
2016-02-25 10:55:00,53.45,53.5,53.18,53.18,14969.0,53.45,53.5,53.18,53.18,14969.0
2016-02-25 11:00:00,53.16,53.29,53.09,53.16,12729.0,53.16,53.29,53.09,53.16,12729.0
2016-02-25 11:05:00,53.14,53.5,53.13,53.48,10034.0,53.14,53.5,53.13,53.48,10034.0
2016-02-25 11:10:00,53.43,53.43,53.04,53.08,15473.0,53.43,53.43,53.04,53.08,15473.0
2016-02-25 11:15:00,53.08,53.22,53.02,53.02,10697.0,53.08,53.22,53.02,53.02,10697.0
2016-02-25 11:20:00,53.03,53.03,52.86,52.96,16972.0,53.03,53.03,52.86,52.96,16972.0
2016-02-25 11:25:00,52.94,53.05,52.89,52.94,24403.0,52.94,53.05,52.89,52.94,24403.0
2016-02-25 11:30:00,52.94,53.0,52.78,52.85,13393.0,52.94,53.0,52.78,52.85,13393.0
2016-02-25 11:35:00,52.82,52.9,52.77,52.84,14681.0,52.82,52.9,52.77,52.84,14681.0
2016-02-25 11:40:00,52.85,52.98,52.78,52.87,14550.0,52.85,52.98,52.78,52.87,14550.0
2016-02-25 11:45:00,52.88,53.09,52.88,53.09,8086.0,52.88,53.09,52.88,53.09,8086.0
2016-02-25 11:50:00,53.1,53.28,53.08,53.1,10792.0,53.1,53.28,53.08,53.1,10792.0
2016-02-25 11:55:00,53.11,53.49,53.11,53.38,40317.0,53.11,53.49,53.11,53.38,40317.0
2016-02-25 12:00:00,53.44,53.45,53.28,53.28,9070.0,53.44,53.45,53.28,53.28,9070.0
2016-02-25 12:05:00,53.27,53.34,53.22,53.22,9585.0,53.27,53.34,53.22,53.22,9585.0
2016-02-25 12:10:00,53.21,53.32,53.2,53.32,28623.0,53.21,53.32,53.2,53.32,28623.0
2016-02-25 12:15:00,53.33,53.35,53.22,53.23,11800.0,53.33,53.35,53.22,53.23,11800.0
2016-02-25 12:20:00,53.25,53.25,53.21,53.23,10500.0,53.25,53.25,53.21,53.23,10500.0
2016-02-25 12:25:00,53.25,53.38,53.25,53.29,13268.0,53.25,53.38,53.25,53.29,13268.0
2016-02-25 12:30:00,53.29,53.29,53.2,53.27,21816.0,53.29,53.29,53.2,53.27,21816.0
2016-02-25 12:35:00,53.25,53.4,53.22,53.29,28150.0,53.25,53.4,53.22,53.29,28150.0
2016-02-25 12:40:00,53.29,53.41,53.27,53.34,9390.0,53.29,53.41,53.27,53.34,9390.0
2016-02-25 12:45:00,53.35,53.35,53.22,53.33,49002.0,53.35,53.35,53.22,53.33,49002.0
2016-02-25 12:50:00,53.35,53.44,53.26,53.43,19230.0,53.35,53.44,53.26,53.43,19230.0
2016-02-25 12:55:00,53.41,53.48,53.29,53.4,19428.0,53.41,53.48,53.29,53.4,19428.0
2016-02-25 13:00:00,53.4,53.48,53.37,53.47,4887.0,53.4,53.48,53.37,53.47,4887.0
2016-02-25 13:05:00,53.47,53.52,53.38,53.41,19492.0,53.47,53.52,53.38,53.41,19492.0
2016-02-25 13:10:00,53.42,53.47,53.34,53.45,8852.0,53.42,53.47,53.34,53.45,8852.0
2016-02-25 13:15:00,53.43,53.59,53.43,53.55,5848.0,53.43,53.59,53.43,53.55,5848.0
2016-02-25 13:20:00,53.55,53.65,53.54,53.6,13532.0,53.55,53.65,53.54,53.6,13532.0
2016-02-25 13:25:00,53.62,53.82,53.62,53.8,8840.0,53.62,53.82,53.62,53.8,8840.0
2016-02-25 13:30:00,53.81,53.83,53.79,53.82,9307.0,53.81,53.83,53.79,53.82,9307.0
2016-02-25 13:35:00,53.84,53.98,53.81,53.85,66950.0,53.84,53.98,53.81,53.85,66950.0
2016-02-25 13:40:00,53.86,53.93,53.83,53.92,9273.0,53.86,53.93,53.83,53.92,9273.0
2016-02-25 13:45:00,53.92,54.05,53.86,54.01,27647.0,53.92,54.05,53.86,54.01,27647.0
2016-02-25 13:50:00,53.99,54.19,53.98,54.02,9630.0,53.99,54.19,53.98,54.02,9630.0
2016-02-25 13:55:00,54.02,54.13,53.99,54.13,9528.0,54.02,54.13,53.99,54.13,9528.0
2016-02-25 14:00:00,54.13,54.13,54.0,54.06,20223.0,54.13,54.13,54.0,54.06,20223.0
2016-02-25 14:05:00,54.06,54.09,53.99,54.0,30899.0,54.06,54.09,53.99,54.0,30899.0
2016-02-25 14:10:00,54.0,54.02,53.88,53.93,26751.0,54.0,54.02,53.88,53.93,26751.0
2016-02-25 14:15:00,53.93,53.99,53.89,53.93,10494.0,53.93,53.99,53.89,53.93,10494.0
2016-02-25 14:20:00,53.91,53.99,53.88,53.88,13957.0,53.91,53.99,53.88,53.88,13957.0
2016-02-25 14:25:00,53.9,53.91,53.74,53.78,72352.0,53.9,53.91,53.74,53.78,72352.0
2016-02-25 14:30:00,53.77,53.79,53.72,53.73,17271.0,53.77,53.79,53.72,53.73,17271.0
2016-02-25 14:35:00,53.73,53.78,53.58,53.76,14253.0,53.73,53.78,53.58,53.76,14253.0
2016-02-25 14:40:00,53.76,53.78,53.7,53.77,9830.0,53.76,53.78,53.7,53.77,9830.0
2016-02-25 14:45:00,53.79,53.79,53.69,53.72,14736.0,53.79,53.79,53.69,53.72,14736.0
2016-02-25 14:50:00,53.71,53.71,53.57,53.6,11869.0,53.71,53.71,53.57,53.6,11869.0
2016-02-25 14:55:00,53.6,53.71,53.56,53.7,13163.0,53.6,53.71,53.56,53.7,13163.0
2016-02-25 15:00:00,53.72,53.72,53.6,53.64,25749.0,53.72,53.72,53.6,53.64,25749.0
2016-02-25 15:05:00,53.63,53.65,53.57,53.62,24458.0,53.63,53.65,53.57,53.62,24458.0
2016-02-25 15:10:00,53.62,53.67,53.59,53.66,20867.0,53.62,53.67,53.59,53.66,20867.0
2016-02-25 15:15:00,53.65,53.65,53.51,53.51,21887.0,53.65,53.65,53.51,53.51,21887.0
2016-02-25 15:20:00,53.52,53.55,53.48,53.55,18082.0,53.52,53.55,53.48,53.55,18082.0
2016-02-25 15:25:00,53.55,53.58,53.27,53.31,30577.0,53.55,53.58,53.27,53.31,30577.0
2016-02-25 15:30:00,53.32,53.43,53.1,53.27,120638.0,53.32,53.43,53.1,53.27,120638.0
2016-02-25 15:35:00,53.27,53.59,53.27,53.39,93845.0,53.27,53.59,53.27,53.39,93845.0
2016-02-25 15:40:00,53.41,53.82,53.41,53.8,87938.0,53.41,53.82,53.41,53.8,87938.0
2016-02-25 15:45:00,53.81,54.11,53.8,54.07,106639.0,53.81,54.11,53.8,54.07,106639.0
2016-02-25 15:50:00,54.06,54.13,54.02,54.12,140998.0,54.06,54.13,54.02,54.12,140998.0
2016-02-25 15:55:00,54.12,54.2,54.04,54.18,225439.0,54.12,54.2,54.04,54.18,225439.0
2016-02-26 09:30:00,54.58,54.77,54.27,54.29,15591.0,54.58,54.77,54.27,54.29,15591.0
2016-02-26 09:35:00,54.56,54.65,54.39,54.4,6561.0,54.56,54.65,54.39,54.4,6561.0
2016-02-26 09:40:00,54.35,54.75,54.35,54.71,19930.0,54.35,54.75,54.35,54.71,19930.0
2016-02-26 09:45:00,54.73,55.39,54.73,55.35,87248.0,54.73,55.39,54.73,55.35,87248.0
2016-02-26 09:50:00,55.3,55.72,55.22,55.63,34771.0,55.3,55.72,55.22,55.63,34771.0
2016-02-26 09:55:00,55.62,55.74,55.41,55.41,34991.0,55.62,55.74,55.41,55.41,34991.0
2016-02-26 10:00:00,55.47,55.47,55.16,55.23,27293.0,55.47,55.47,55.16,55.23,27293.0
2016-02-26 10:05:00,55.19,55.45,55.18,55.33,60479.0,55.19,55.45,55.18,55.33,60479.0
2016-02-26 10:10:00,55.34,55.42,55.27,55.34,34069.0,55.34,55.42,55.27,55.34,34069.0
2016-02-26 10:15:00,55.34,55.45,55.34,55.39,76307.0,55.34,55.45,55.34,55.39,76307.0
2016-02-26 10:20:00,55.39,55.39,55.27,55.29,54094.0,55.39,55.39,55.27,55.29,54094.0
2016-02-26 10:25:00,55.27,55.55,55.27,55.52,42389.0,55.27,55.55,55.27,55.52,42389.0
2016-02-26 10:30:00,55.53,55.67,55.39,55.39,16131.0,55.53,55.67,55.39,55.39,16131.0
2016-02-26 10:35:00,55.4,55.55,55.24,55.53,33176.0,55.4,55.55,55.24,55.53,33176.0
2016-02-26 10:40:00,55.55,55.59,55.45,55.58,26179.0,55.55,55.59,55.45,55.58,26179.0
2016-02-26 10:45:00,55.57,55.62,55.52,55.55,20365.0,55.57,55.62,55.52,55.55,20365.0
2016-02-26 10:50:00,55.56,55.77,55.52,55.77,29644.0,55.56,55.77,55.52,55.77,29644.0
2016-02-26 10:55:00,55.75,55.88,55.72,55.85,13078.0,55.75,55.88,55.72,55.85,13078.0
2016-02-26 11:00:00,55.88,56.06,55.88,56.0,30400.0,55.88,56.06,55.88,56.0,30400.0
2016-02-26 11:05:00,56.01,56.1,55.98,56.0,23990.0,56.01,56.1,55.98,56.0,23990.0
2016-02-26 11:10:00,56.0,56.09,55.98,56.02,51114.0,56.0,56.09,55.98,56.02,51114.0
2016-02-26 11:15:00,56.02,56.15,55.99,56.15,21681.0,56.02,56.15,55.99,56.15,21681.0
2016-02-26 11:20:00,56.14,56.2,56.05,56.05,20179.0,56.14,56.2,56.05,56.05,20179.0
2016-02-26 11:25:00,56.04,56.17,55.95,56.03,29549.0,56.04,56.17,55.95,56.03,29549.0
2016-02-26 11:30:00,56.0,56.03,55.71,55.71,15108.0,56.0,56.03,55.71,55.71,15108.0
2016-02-26 11:35:00,55.68,55.68,55.48,55.5,12163.0,55.68,55.68,55.48,55.5,12163.0
2016-02-26 11:40:00,55.51,55.55,55.48,55.51,12300.0,55.51,55.55,55.48,55.51,12300.0
2016-02-26 11:45:00,55.5,55.67,55.49,55.66,16333.0,55.5,55.67,55.49,55.66,16333.0
2016-02-26 11:50:00,55.65,55.79,55.63,55.79,24378.0,55.65,55.79,55.63,55.79,24378.0
2016-02-26 11:55:00,55.78,55.87,55.7,55.73,14080.0,55.78,55.87,55.7,55.73,14080.0
2016-02-26 12:00:00,55.8,55.8,55.65,55.73,26952.0,55.8,55.8,55.65,55.73,26952.0
2016-02-26 12:05:00,55.73,55.73,55.63,55.69,19648.0,55.73,55.73,55.63,55.69,19648.0
2016-02-26 12:10:00,55.7,55.79,55.65,55.72,12541.0,55.7,55.79,55.65,55.72,12541.0
2016-02-26 12:15:00,55.72,55.9,55.65,55.88,36869.0,55.72,55.9,55.65,55.88,36869.0
2016-02-26 12:20:00,55.82,55.94,55.73,55.85,55248.0,55.82,55.94,55.73,55.85,55248.0
2016-02-26 12:25:00,55.85,55.94,55.71,55.77,11176.0,55.85,55.94,55.71,55.77,11176.0
2016-02-26 12:30:00,55.78,55.78,55.68,55.7,8694.0,55.78,55.78,55.68,55.7,8694.0
2016-02-26 12:35:00,55.68,55.81,55.65,55.7,92332.0,55.68,55.81,55.65,55.7,92332.0
2016-02-26 12:40:00,55.69,55.7,55.6,55.62,4419.0,55.69,55.7,55.6,55.62,4419.0
2016-02-26 12:45:00,55.6,55.68,55.58,55.65,23446.0,55.6,55.68,55.58,55.65,23446.0
2016-02-26 12:50:00,55.64,55.87,55.64,55.79,27749.0,55.64,55.87,55.64,55.79,27749.0
2016-02-26 12:55:00,55.82,55.9,55.8,55.9,4227.0,55.82,55.9,55.8,55.9,4227.0
2016-02-26 13:00:00,55.88,56.05,55.85,56.01,13294.0,55.88,56.05,55.85,56.01,13294.0
2016-02-26 13:05:00,55.99,56.1,55.96,56.02,11124.0,55.99,56.1,55.96,56.02,11124.0
2016-02-26 13:10:00,55.99,56.06,55.93,55.93,13730.0,55.99,56.06,55.93,55.93,13730.0
2016-02-26 13:15:00,55.88,56.0,55.86,56.0,6461.0,55.88,56.0,55.86,56.0,6461.0
2016-02-26 13:20:00,56.01,56.04,55.98,56.0,3701.0,56.01,56.04,55.98,56.0,3701.0
2016-02-26 13:25:00,56.01,56.11,56.0,56.09,16057.0,56.01,56.11,56.0,56.09,16057.0
2016-02-26 13:30:00,56.1,56.1,55.98,56.0,11614.0,56.1,56.1,55.98,56.0,11614.0
2016-02-26 13:35:00,56.0,56.05,55.97,56.02,19420.0,56.0,56.05,55.97,56.02,19420.0
2016-02-26 13:40:00,56.01,56.03,55.89,55.98,29500.0,56.01,56.03,55.89,55.98,29500.0
2016-02-26 13:45:00,55.96,56.01,55.93,55.97,10501.0,55.96,56.01,55.93,55.97,10501.0
2016-02-26 13:50:00,55.95,55.98,55.88,55.91,19805.0,55.95,55.98,55.88,55.91,19805.0
2016-02-26 13:55:00,55.9,55.96,55.84,55.88,23258.0,55.9,55.96,55.84,55.88,23258.0
2016-02-26 14:00:00,55.89,55.95,55.7,55.76,39288.0,55.89,55.95,55.7,55.76,39288.0
2016-02-26 14:05:00,55.77,55.77,55.7,55.74,20039.0,55.77,55.77,55.7,55.74,20039.0
2016-02-26 14:10:00,55.74,55.78,55.61,55.71,27413.0,55.74,55.78,55.61,55.71,27413.0
2016-02-26 14:15:00,55.72,55.76,55.69,55.7,10121.0,55.72,55.76,55.69,55.7,10121.0
2016-02-26 14:20:00,55.69,55.77,55.66,55.73,10232.0,55.69,55.77,55.66,55.73,10232.0
2016-02-26 14:25:00,55.72,55.77,55.7,55.76,7439.0,55.72,55.77,55.7,55.76,7439.0
2016-02-26 14:30:00,55.77,55.83,55.75,55.83,10326.0,55.77,55.83,55.75,55.83,10326.0
2016-02-26 14:35:00,55.83,55.83,55.57,55.57,17180.0,55.83,55.83,55.57,55.57,17180.0
2016-02-26 14:40:00,55.53,55.6,55.52,55.56,76972.0,55.53,55.6,55.52,55.56,76972.0
2016-02-26 14:45:00,55.55,55.59,55.51,55.52,11901.0,55.55,55.59,55.51,55.52,11901.0
2016-02-26 14:50:00,55.53,55.55,55.49,55.54,7834.0,55.53,55.55,55.49,55.54,7834.0
2016-02-26 14:55:00,55.54,55.55,55.48,55.48,44284.0,55.54,55.55,55.48,55.48,44284.0
2016-02-26 15:00:00,55.48,55.62,55.47,55.57,22790.0,55.48,55.62,55.47,55.57,22790.0
2016-02-26 15:05:00,55.58,55.58,55.5,55.53,20308.0,55.58,55.58,55.5,55.53,20308.0
2016-02-26 15:10:00,55.53,55.56,55.51,55.52,13381.0,55.53,55.56,55.51,55.52,13381.0
2016-02-26 15:15:00,55.52,55.55,55.48,55.53,15333.0,55.52,55.55,55.48,55.53,15333.0
2016-02-26 15:20:00,55.54,55.56,55.48,55.55,139430.0,55.54,55.56,55.48,55.55,139430.0
2016-02-26 15:25:00,55.55,55.55,55.45,55.46,44204.0,55.55,55.55,55.45,55.46,44204.0
2016-02-26 15:30:00,55.48,55.57,55.48,55.51,42493.0,55.48,55.57,55.48,55.51,42493.0
2016-02-26 15:35:00,55.53,55.62,55.52,55.57,51553.0,55.53,55.62,55.52,55.57,51553.0
2016-02-26 15:40:00,55.58,55.66,55.53,55.6,43707.0,55.58,55.66,55.53,55.6,43707.0
2016-02-26 15:45:00,55.59,55.61,55.56,55.57,31056.0,55.59,55.61,55.56,55.57,31056.0
2016-02-26 15:50:00,55.57,55.64,55.56,55.58,52479.0,55.57,55.64,55.56,55.58,52479.0
2016-02-26 15:55:00,55.57,55.58,55.5,55.52,97443.0,55.57,55.58,55.5,55.52,97443.0
2016-02-29 09:30:00,55.25,55.55,55.17,55.55,52073.0,55.25,55.55,55.17,55.55,52073.0
2016-02-29 09:35:00,55.54,55.8,55.5,55.59,16671.0,55.54,55.8,55.5,55.59,16671.0
2016-02-29 09:40:00,55.53,55.75,55.45,55.75,12464.0,55.53,55.75,55.45,55.75,12464.0
2016-02-29 09:45:00,55.7,55.74,55.5,55.56,25995.0,55.7,55.74,55.5,55.56,25995.0
2016-02-29 09:50:00,55.54,55.78,55.54,55.74,19172.0,55.54,55.78,55.54,55.74,19172.0
2016-02-29 09:55:00,55.7,55.98,55.68,55.9,13000.0,55.7,55.98,55.68,55.9,13000.0
2016-02-29 10:00:00,55.85,55.97,55.7,55.82,25786.0,55.85,55.97,55.7,55.82,25786.0
2016-02-29 10:05:00,55.86,56.11,55.82,56.02,16827.0,55.86,56.11,55.82,56.02,16827.0
2016-02-29 10:10:00,56.05,56.08,55.83,56.0,29462.0,56.05,56.08,55.83,56.0,29462.0
2016-02-29 10:15:00,56.07,56.23,55.79,55.79,22876.0,56.07,56.23,55.79,55.79,22876.0
2016-02-29 10:20:00,55.74,56.14,55.74,55.98,31288.0,55.74,56.14,55.74,55.98,31288.0
2016-02-29 10:25:00,55.99,56.01,55.66,55.84,17987.0,55.99,56.01,55.66,55.84,17987.0
2016-02-29 10:30:00,55.78,55.92,55.66,55.68,66462.0,55.78,55.92,55.66,55.68,66462.0
2016-02-29 10:35:00,55.72,55.72,55.49,55.55,13697.0,55.72,55.72,55.49,55.55,13697.0
2016-02-29 10:40:00,55.53,55.61,55.48,55.51,15026.0,55.53,55.61,55.48,55.51,15026.0
2016-02-29 10:45:00,55.52,55.66,55.51,55.62,9416.0,55.52,55.66,55.51,55.62,9416.0
2016-02-29 10:50:00,55.64,55.71,55.51,55.69,13747.0,55.64,55.71,55.51,55.69,13747.0
2016-02-29 10:55:00,55.68,55.7,55.51,55.59,29656.0,55.68,55.7,55.51,55.59,29656.0
2016-02-29 11:00:00,55.57,55.71,55.56,55.63,41867.0,55.57,55.71,55.56,55.63,41867.0
2016-02-29 11:05:00,55.62,55.73,55.56,55.67,32215.0,55.62,55.73,55.56,55.67,32215.0
2016-02-29 11:10:00,55.69,55.77,55.64,55.73,42778.0,55.69,55.77,55.64,55.73,42778.0
2016-02-29 11:15:00,55.75,55.93,55.75,55.92,12687.0,55.75,55.93,55.75,55.92,12687.0
2016-02-29 11:20:00,55.91,55.97,55.82,55.95,12762.0,55.91,55.97,55.82,55.95,12762.0
2016-02-29 11:25:00,55.91,56.02,55.77,55.93,38233.0,55.91,56.02,55.77,55.93,38233.0
2016-02-29 11:30:00,55.89,55.91,55.78,55.87,20844.0,55.89,55.91,55.78,55.87,20844.0
2016-02-29 11:35:00,55.84,55.91,55.74,55.89,8982.0,55.84,55.91,55.74,55.89,8982.0
2016-02-29 11:40:00,55.91,55.96,55.83,55.83,34103.0,55.91,55.96,55.83,55.83,34103.0
2016-02-29 11:45:00,55.85,55.87,55.66,55.67,15565.0,55.85,55.87,55.66,55.67,15565.0
2016-02-29 11:50:00,55.68,55.72,55.64,55.72,14863.0,55.68,55.72,55.64,55.72,14863.0
2016-02-29 11:55:00,55.68,55.69,55.57,55.6,17832.0,55.68,55.69,55.57,55.6,17832.0
2016-02-29 12:00:00,55.63,55.67,55.53,55.54,13445.0,55.63,55.67,55.53,55.54,13445.0
2016-02-29 12:05:00,55.58,55.63,55.52,55.58,19491.0,55.58,55.63,55.52,55.58,19491.0
2016-02-29 12:10:00,55.6,55.64,55.52,55.64,8784.0,55.6,55.64,55.52,55.64,8784.0
2016-02-29 12:15:00,55.63,55.79,55.59,55.73,7460.0,55.63,55.79,55.59,55.73,7460.0
2016-02-29 12:20:00,55.76,55.86,55.64,55.68,13678.0,55.76,55.86,55.64,55.68,13678.0
2016-02-29 12:25:00,55.67,55.7,55.6,55.61,6292.0,55.67,55.7,55.6,55.61,6292.0
2016-02-29 12:30:00,55.64,55.64,55.53,55.61,6489.0,55.64,55.64,55.53,55.61,6489.0
2016-02-29 12:35:00,55.63,55.73,55.62,55.68,28329.0,55.63,55.73,55.62,55.68,28329.0
2016-02-29 12:40:00,55.7,55.75,55.68,55.7,10680.0,55.7,55.75,55.68,55.7,10680.0
2016-02-29 12:45:00,55.73,55.84,55.69,55.76,12420.0,55.73,55.84,55.69,55.76,12420.0
2016-02-29 12:50:00,55.71,55.81,55.68,55.8,5901.0,55.71,55.81,55.68,55.8,5901.0
2016-02-29 12:55:00,55.8,55.8,55.73,55.75,3799.0,55.8,55.8,55.73,55.75,3799.0
2016-02-29 13:00:00,55.75,55.76,55.7,55.73,11780.0,55.75,55.76,55.7,55.73,11780.0
2016-02-29 13:05:00,55.71,55.72,55.59,55.6,32701.0,55.71,55.72,55.59,55.6,32701.0
2016-02-29 13:10:00,55.59,55.68,55.53,55.54,7614.0,55.59,55.68,55.53,55.54,7614.0
2016-02-29 13:15:00,55.54,55.58,55.47,55.51,7305.0,55.54,55.58,55.47,55.51,7305.0
2016-02-29 13:20:00,55.47,55.61,55.43,55.54,62481.0,55.47,55.61,55.43,55.54,62481.0
2016-02-29 13:25:00,55.54,55.65,55.5,55.64,52742.0,55.54,55.65,55.5,55.64,52742.0
2016-02-29 13:30:00,55.66,55.66,55.43,55.43,27020.0,55.66,55.66,55.43,55.43,27020.0
2016-02-29 13:35:00,55.45,55.51,55.42,55.45,21975.0,55.45,55.51,55.42,55.45,21975.0
2016-02-29 13:40:00,55.45,55.51,55.4,55.45,17565.0,55.45,55.51,55.4,55.45,17565.0
2016-02-29 13:45:00,55.48,55.51,55.43,55.51,8236.0,55.48,55.51,55.43,55.51,8236.0
2016-02-29 13:50:00,55.49,55.49,55.4,55.4,6497.0,55.49,55.49,55.4,55.4,6497.0
2016-02-29 13:55:00,55.4,55.44,55.34,55.42,15052.0,55.4,55.44,55.34,55.42,15052.0
2016-02-29 14:00:00,55.41,55.42,55.32,55.33,19323.0,55.41,55.42,55.32,55.33,19323.0
2016-02-29 14:05:00,55.32,55.33,55.17,55.23,11682.0,55.32,55.33,55.17,55.23,11682.0
2016-02-29 14:10:00,55.22,55.25,55.17,55.2,5567.0,55.22,55.25,55.17,55.2,5567.0
2016-02-29 14:15:00,55.19,55.22,55.13,55.13,15931.0,55.19,55.22,55.13,55.13,15931.0
2016-02-29 14:20:00,55.12,55.12,54.96,55.01,7842.0,55.12,55.12,54.96,55.01,7842.0
2016-02-29 14:25:00,55.05,55.1,54.94,55.1,7279.0,55.05,55.1,54.94,55.1,7279.0
2016-02-29 14:30:00,55.1,55.26,55.1,55.22,9670.0,55.1,55.26,55.1,55.22,9670.0
2016-02-29 14:35:00,55.19,55.26,55.17,55.22,5313.0,55.19,55.26,55.17,55.22,5313.0
2016-02-29 14:40:00,55.25,55.27,55.1,55.12,3200.0,55.25,55.27,55.1,55.12,3200.0
2016-02-29 14:45:00,55.11,55.19,55.06,55.16,8182.0,55.11,55.19,55.06,55.16,8182.0
2016-02-29 14:50:00,55.16,55.23,55.14,55.19,6895.0,55.16,55.23,55.14,55.19,6895.0
2016-02-29 14:55:00,55.18,55.18,55.04,55.13,9650.0,55.18,55.18,55.04,55.13,9650.0
2016-02-29 15:00:00,55.1,55.11,55.0,55.06,11906.0,55.1,55.11,55.0,55.06,11906.0
2016-02-29 15:05:00,55.06,55.08,54.97,55.02,10468.0,55.06,55.08,54.97,55.02,10468.0
2016-02-29 15:10:00,55.03,55.04,54.94,55.01,7508.0,55.03,55.04,54.94,55.01,7508.0
2016-02-29 15:15:00,55.04,55.05,54.94,54.99,11995.0,55.04,55.05,54.94,54.99,11995.0
2016-02-29 15:20:00,55.0,55.17,55.0,55.17,10696.0,55.0,55.17,55.0,55.17,10696.0
2016-02-29 15:25:00,55.17,55.22,55.14,55.18,12383.0,55.17,55.22,55.14,55.18,12383.0
2016-02-29 15:30:00,55.18,55.23,55.13,55.18,14715.0,55.18,55.23,55.13,55.18,14715.0
2016-02-29 15:35:00,55.19,55.19,55.05,55.15,16675.0,55.19,55.19,55.05,55.15,16675.0
2016-02-29 15:40:00,55.15,55.17,55.09,55.15,13736.0,55.15,55.17,55.09,55.15,13736.0
2016-02-29 15:45:00,55.17,55.24,55.16,55.18,32773.0,55.17,55.24,55.16,55.18,32773.0
2016-02-29 15:50:00,55.17,55.22,55.08,55.2,52736.0,55.17,55.22,55.08,55.2,52736.0
2016-02-29 15:55:00,55.18,55.23,54.98,54.98,104168.0,55.18,55.23,54.98,54.98,104168.0
2016-03-01 09:30:00,55.84,56.29,55.78,55.78,24638.0,55.84,56.29,55.78,55.78,24638.0
2016-03-01 09:35:00,55.69,55.76,55.36,55.64,13000.0,55.69,55.76,55.36,55.64,13000.0
2016-03-01 09:40:00,55.63,55.98,55.49,55.69,22725.0,55.63,55.98,55.49,55.69,22725.0
2016-03-01 09:45:00,55.7,55.88,55.58,55.86,18150.0,55.7,55.88,55.58,55.86,18150.0
2016-03-01 09:50:00,55.86,56.16,55.85,56.11,29397.0,55.86,56.16,55.85,56.11,29397.0
2016-03-01 09:55:00,56.04,56.12,55.96,56.0,16487.0,56.04,56.12,55.96,56.0,16487.0
2016-03-01 10:00:00,56.03,56.27,56.02,56.24,63666.0,56.03,56.27,56.02,56.24,63666.0
2016-03-01 10:05:00,56.2,56.33,56.09,56.12,72905.0,56.2,56.33,56.09,56.12,72905.0
2016-03-01 10:10:00,56.11,56.21,55.99,56.1,28047.0,56.11,56.21,55.99,56.1,28047.0
2016-03-01 10:15:00,56.11,56.12,55.87,55.98,21388.0,56.11,56.12,55.87,55.98,21388.0
2016-03-01 10:20:00,55.97,56.16,55.92,56.13,46431.0,55.97,56.16,55.92,56.13,46431.0
2016-03-01 10:25:00,56.09,56.36,56.09,56.29,15266.0,56.09,56.36,56.09,56.29,15266.0
2016-03-01 10:30:00,56.31,56.41,56.28,56.32,49846.0,56.31,56.41,56.28,56.32,49846.0
2016-03-01 10:35:00,56.35,56.52,56.34,56.48,47594.0,56.35,56.52,56.34,56.48,47594.0
2016-03-01 10:40:00,56.48,56.54,56.4,56.46,72069.0,56.48,56.54,56.4,56.46,72069.0
2016-03-01 10:45:00,56.46,56.5,56.41,56.46,66210.0,56.46,56.5,56.41,56.46,66210.0
2016-03-01 10:50:00,56.46,56.5,56.43,56.46,63464.0,56.46,56.5,56.43,56.46,63464.0
2016-03-01 10:55:00,56.46,56.46,56.29,56.32,41088.0,56.46,56.46,56.29,56.32,41088.0
2016-03-01 11:00:00,56.32,56.45,56.3,56.37,250162.0,56.32,56.45,56.3,56.37,250162.0
2016-03-01 11:05:00,56.35,56.44,56.33,56.38,14473.0,56.35,56.44,56.33,56.38,14473.0
2016-03-01 11:10:00,56.4,56.67,56.38,56.62,32789.0,56.4,56.67,56.38,56.62,32789.0
2016-03-01 11:15:00,56.6,56.82,56.55,56.82,31115.0,56.6,56.82,56.55,56.82,31115.0
2016-03-01 11:20:00,56.84,56.98,56.47,56.47,67914.0,56.84,56.98,56.47,56.47,67914.0
2016-03-01 11:25:00,56.51,56.62,56.35,56.5,152440.0,56.51,56.62,56.35,56.5,152440.0
2016-03-01 11:30:00,56.56,56.79,56.54,56.54,10975.0,56.56,56.79,56.54,56.54,10975.0
2016-03-01 11:35:00,56.58,56.7,56.5,56.68,19121.0,56.58,56.7,56.5,56.68,19121.0
2016-03-01 11:40:00,56.68,56.73,56.46,56.62,135206.0,56.68,56.73,56.46,56.62,135206.0
2016-03-01 11:45:00,56.61,56.86,56.61,56.81,8790.0,56.61,56.86,56.61,56.81,8790.0
2016-03-01 11:50:00,56.89,56.96,56.82,56.86,13832.0,56.89,56.96,56.82,56.86,13832.0
2016-03-01 11:55:00,56.92,57.06,56.83,57.06,17850.0,56.92,57.06,56.83,57.06,17850.0
2016-03-01 12:00:00,57.05,57.13,56.95,57.06,10146.0,57.05,57.13,56.95,57.06,10146.0
2016-03-01 12:05:00,57.02,57.11,56.97,57.08,5900.0,57.02,57.11,56.97,57.08,5900.0
2016-03-01 12:10:00,57.09,57.22,57.03,57.17,11635.0,57.09,57.22,57.03,57.17,11635.0
2016-03-01 12:15:00,57.2,57.3,57.11,57.23,18266.0,57.2,57.3,57.11,57.23,18266.0
2016-03-01 12:20:00,57.22,57.29,56.99,56.99,44199.0,57.22,57.29,56.99,56.99,44199.0
2016-03-01 12:25:00,57.02,57.07,56.85,56.89,39168.0,57.02,57.07,56.85,56.89,39168.0
2016-03-01 12:30:00,56.89,57.09,56.84,57.09,7708.0,56.89,57.09,56.84,57.09,7708.0
2016-03-01 12:35:00,57.13,57.15,56.96,56.98,13151.0,57.13,57.15,56.96,56.98,13151.0
2016-03-01 12:40:00,56.96,56.98,56.69,56.9,190261.0,56.96,56.98,56.69,56.9,190261.0
2016-03-01 12:45:00,56.88,56.94,56.59,56.62,70310.0,56.88,56.94,56.59,56.62,70310.0
2016-03-01 12:50:00,56.62,56.86,56.59,56.67,87178.0,56.62,56.86,56.59,56.67,87178.0
2016-03-01 12:55:00,56.67,56.67,56.13,56.41,82380.0,56.67,56.67,56.13,56.41,82380.0
2016-03-01 13:00:00,56.44,56.76,56.44,56.74,43759.0,56.44,56.76,56.44,56.74,43759.0
2016-03-01 13:05:00,56.76,56.88,56.68,56.79,30136.0,56.76,56.88,56.68,56.79,30136.0
2016-03-01 13:10:00,56.78,56.86,56.71,56.84,18665.0,56.78,56.86,56.71,56.84,18665.0
2016-03-01 13:15:00,56.85,56.91,56.76,56.91,9807.0,56.85,56.91,56.76,56.91,9807.0
2016-03-01 13:20:00,56.91,57.04,56.89,56.99,20231.0,56.91,57.04,56.89,56.99,20231.0
2016-03-01 13:25:00,57.0,57.07,56.97,57.02,12316.0,57.0,57.07,56.97,57.02,12316.0
2016-03-01 13:30:00,57.02,57.14,57.0,57.05,12539.0,57.02,57.14,57.0,57.05,12539.0
2016-03-01 13:35:00,57.04,57.25,57.03,57.23,13378.0,57.04,57.25,57.03,57.23,13378.0
2016-03-01 13:40:00,57.23,57.37,57.23,57.33,27092.0,57.23,57.37,57.23,57.33,27092.0
2016-03-01 13:45:00,57.33,57.39,57.15,57.16,9480.0,57.33,57.39,57.15,57.16,9480.0
2016-03-01 13:50:00,57.15,57.15,57.04,57.05,15006.0,57.15,57.15,57.04,57.05,15006.0
2016-03-01 13:55:00,57.04,57.05,56.9,57.02,36527.0,57.04,57.05,56.9,57.02,36527.0
2016-03-01 14:00:00,57.03,57.12,57.0,57.1,12000.0,57.03,57.12,57.0,57.1,12000.0
2016-03-01 14:05:00,57.08,57.26,57.07,57.26,14435.0,57.08,57.26,57.07,57.26,14435.0
2016-03-01 14:10:00,57.26,57.28,57.21,57.25,14103.0,57.26,57.28,57.21,57.25,14103.0
2016-03-01 14:15:00,57.27,57.37,57.22,57.33,63500.0,57.27,57.37,57.22,57.33,63500.0
2016-03-01 14:20:00,57.35,57.36,57.2,57.2,17047.0,57.35,57.36,57.2,57.2,17047.0
2016-03-01 14:25:00,57.2,57.3,57.09,57.24,156210.0,57.2,57.3,57.09,57.24,156210.0
2016-03-01 14:30:00,57.22,57.28,57.16,57.25,17383.0,57.22,57.28,57.16,57.25,17383.0
2016-03-01 14:35:00,57.23,57.29,57.18,57.23,23983.0,57.23,57.29,57.18,57.23,23983.0
2016-03-01 14:40:00,57.23,57.42,57.22,57.41,17534.0,57.23,57.42,57.22,57.41,17534.0
2016-03-01 14:45:00,57.43,57.47,57.4,57.41,14075.0,57.43,57.47,57.4,57.41,14075.0
2016-03-01 14:50:00,57.41,57.5,57.41,57.49,12476.0,57.41,57.5,57.41,57.49,12476.0
2016-03-01 14:55:00,57.48,57.56,57.48,57.52,12698.0,57.48,57.56,57.48,57.52,12698.0
2016-03-01 15:00:00,57.51,57.61,57.5,57.61,13726.0,57.51,57.61,57.5,57.61,13726.0
2016-03-01 15:05:00,57.61,57.61,57.5,57.52,19382.0,57.61,57.61,57.5,57.52,19382.0
2016-03-01 15:10:00,57.51,57.52,57.47,57.47,26969.0,57.51,57.52,57.47,57.47,26969.0
2016-03-01 15:15:00,57.46,57.54,57.45,57.47,23508.0,57.46,57.54,57.45,57.47,23508.0
2016-03-01 15:20:00,57.47,57.47,57.31,57.32,37666.0,57.47,57.47,57.31,57.32,37666.0
2016-03-01 15:25:00,57.32,57.35,57.27,57.33,30252.0,57.32,57.35,57.27,57.33,30252.0
2016-03-01 15:30:00,57.33,57.4,57.3,57.35,35581.0,57.33,57.4,57.3,57.35,35581.0
2016-03-01 15:35:00,57.37,57.47,57.36,57.45,32512.0,57.37,57.47,57.36,57.45,32512.0
2016-03-01 15:40:00,57.46,57.49,57.4,57.46,41805.0,57.46,57.49,57.4,57.46,41805.0
2016-03-01 15:45:00,57.46,57.64,57.46,57.55,61364.0,57.46,57.64,57.46,57.55,61364.0
2016-03-01 15:50:00,57.55,57.76,57.55,57.76,72965.0,57.55,57.76,57.55,57.76,72965.0
2016-03-01 15:55:00,57.76,57.84,57.65,57.82,155952.0,57.76,57.84,57.65,57.82,155952.0
2016-03-02 09:30:00,57.5,57.98,57.5,57.97,18857.0,57.5,57.98,57.5,57.97,18857.0
2016-03-02 09:35:00,57.88,58.07,57.72,57.79,32065.0,57.88,58.07,57.72,57.79,32065.0
2016-03-02 09:40:00,57.79,58.07,57.71,57.97,21883.0,57.79,58.07,57.71,57.97,21883.0
2016-03-02 09:45:00,57.97,58.08,57.9,57.92,23393.0,57.97,58.08,57.9,57.92,23393.0
2016-03-02 09:50:00,57.92,58.08,57.69,57.99,49211.0,57.92,58.08,57.69,57.99,49211.0
2016-03-02 09:55:00,57.99,58.11,57.86,58.03,89523.0,57.99,58.11,57.86,58.03,89523.0
2016-03-02 10:00:00,57.94,57.96,57.64,57.78,14623.0,57.94,57.96,57.64,57.78,14623.0
2016-03-02 10:05:00,57.78,57.85,57.37,57.49,33632.0,57.78,57.85,57.37,57.49,33632.0
2016-03-02 10:10:00,57.46,57.78,57.33,57.52,31492.0,57.46,57.78,57.33,57.52,31492.0
2016-03-02 10:15:00,57.5,57.54,56.98,57.04,55908.0,57.5,57.54,56.98,57.04,55908.0
2016-03-02 10:20:00,56.99,57.18,56.99,57.11,9520.0,56.99,57.18,56.99,57.11,9520.0
2016-03-02 10:25:00,57.09,57.36,57.08,57.27,6409.0,57.09,57.36,57.08,57.27,6409.0
2016-03-02 10:30:00,57.25,57.28,56.94,57.28,25704.0,57.25,57.28,56.94,57.28,25704.0
2016-03-02 10:35:00,57.27,57.27,56.89,56.92,29956.0,57.27,57.27,56.89,56.92,29956.0
2016-03-02 10:40:00,56.92,56.92,56.62,56.83,21837.0,56.92,56.92,56.62,56.83,21837.0
2016-03-02 10:45:00,56.85,57.07,56.85,57.01,12331.0,56.85,57.07,56.85,57.01,12331.0
2016-03-02 10:50:00,56.99,57.11,56.99,57.11,5715.0,56.99,57.11,56.99,57.11,5715.0
2016-03-02 10:55:00,57.16,57.32,57.13,57.3,31445.0,57.16,57.32,57.13,57.3,31445.0
2016-03-02 11:00:00,57.33,57.33,57.02,57.04,8311.0,57.33,57.33,57.02,57.04,8311.0
2016-03-02 11:05:00,57.07,57.17,57.07,57.12,6400.0,57.07,57.17,57.07,57.12,6400.0
2016-03-02 11:10:00,57.13,57.16,57.04,57.1,5000.0,57.13,57.16,57.04,57.1,5000.0
2016-03-02 11:15:00,57.1,57.11,56.88,56.88,18650.0,57.1,57.11,56.88,56.88,18650.0
2016-03-02 11:20:00,56.91,57.0,56.73,56.79,12409.0,56.91,57.0,56.73,56.79,12409.0
2016-03-02 11:25:00,56.77,56.83,56.71,56.73,7711.0,56.77,56.83,56.71,56.73,7711.0
2016-03-02 11:30:00,56.75,57.13,56.74,56.93,37965.0,56.75,57.13,56.74,56.93,37965.0
2016-03-02 11:35:00,56.96,57.04,56.89,57.04,13366.0,56.96,57.04,56.89,57.04,13366.0
2016-03-02 11:40:00,57.03,57.17,56.98,57.17,6000.0,57.03,57.17,56.98,57.17,6000.0
2016-03-02 11:45:00,57.16,57.18,57.01,57.07,7519.0,57.16,57.18,57.01,57.07,7519.0
2016-03-02 11:50:00,57.06,57.12,56.97,56.99,10510.0,57.06,57.12,56.97,56.99,10510.0
2016-03-02 11:55:00,56.98,57.03,56.82,56.84,11502.0,56.98,57.03,56.82,56.84,11502.0
2016-03-02 12:00:00,56.83,56.89,56.8,56.86,6000.0,56.83,56.89,56.8,56.86,6000.0
2016-03-02 12:05:00,56.82,56.91,56.78,56.9,3100.0,56.82,56.91,56.78,56.9,3100.0
2016-03-02 12:10:00,56.9,56.97,56.89,56.96,5024.0,56.9,56.97,56.89,56.96,5024.0
2016-03-02 12:15:00,56.96,57.0,56.91,56.95,6884.0,56.96,57.0,56.91,56.95,6884.0
2016-03-02 12:20:00,56.96,57.08,56.96,57.08,4820.0,56.96,57.08,56.96,57.08,4820.0
2016-03-02 12:25:00,57.08,57.08,57.0,57.05,3552.0,57.08,57.08,57.0,57.05,3552.0
2016-03-02 12:30:00,57.03,57.12,57.01,57.07,8457.0,57.03,57.12,57.01,57.07,8457.0
2016-03-02 12:35:00,57.07,57.13,57.02,57.13,18700.0,57.07,57.13,57.02,57.13,18700.0
2016-03-02 12:40:00,57.12,57.14,57.06,57.06,8113.0,57.12,57.14,57.06,57.06,8113.0
2016-03-02 12:45:00,57.05,57.1,56.96,57.07,7540.0,57.05,57.1,56.96,57.07,7540.0
2016-03-02 12:50:00,57.08,57.19,57.08,57.15,3912.0,57.08,57.19,57.08,57.15,3912.0
2016-03-02 12:55:00,57.15,57.26,57.13,57.25,4100.0,57.15,57.26,57.13,57.25,4100.0
2016-03-02 13:00:00,57.22,57.27,57.14,57.25,11852.0,57.22,57.27,57.14,57.25,11852.0
2016-03-02 13:05:00,57.24,57.3,57.18,57.3,5104.0,57.24,57.3,57.18,57.3,5104.0
2016-03-02 13:10:00,57.29,57.44,57.25,57.38,8100.0,57.29,57.44,57.25,57.38,8100.0
2016-03-02 13:15:00,57.38,57.4,57.32,57.34,4772.0,57.38,57.4,57.32,57.34,4772.0
2016-03-02 13:20:00,57.35,57.46,57.26,57.45,6100.0,57.35,57.46,57.26,57.45,6100.0
2016-03-02 13:25:00,57.44,57.61,57.43,57.49,4166.0,57.44,57.61,57.43,57.49,4166.0
2016-03-02 13:30:00,57.48,57.51,57.41,57.47,8853.0,57.48,57.51,57.41,57.47,8853.0
2016-03-02 13:35:00,57.48,57.49,57.41,57.48,47147.0,57.48,57.49,57.41,57.48,47147.0
2016-03-02 13:40:00,57.49,57.55,57.45,57.45,16596.0,57.49,57.55,57.45,57.45,16596.0
2016-03-02 13:45:00,57.49,57.6,57.47,57.53,18642.0,57.49,57.6,57.47,57.53,18642.0
2016-03-02 13:50:00,57.49,57.56,57.44,57.55,20343.0,57.49,57.56,57.44,57.55,20343.0
2016-03-02 13:55:00,57.51,57.55,57.25,57.25,9456.0,57.51,57.55,57.25,57.25,9456.0
2016-03-02 14:00:00,57.25,57.26,57.15,57.2,11052.0,57.25,57.26,57.15,57.2,11052.0
2016-03-02 14:05:00,57.21,57.22,56.97,57.04,9630.0,57.21,57.22,56.97,57.04,9630.0
2016-03-02 14:10:00,57.03,57.19,57.03,57.15,19142.0,57.03,57.19,57.03,57.15,19142.0
2016-03-02 14:15:00,57.17,57.3,57.14,57.27,68207.0,57.17,57.3,57.14,57.27,68207.0
2016-03-02 14:20:00,57.26,57.33,57.2,57.31,41822.0,57.26,57.33,57.2,57.31,41822.0
2016-03-02 14:25:00,57.3,57.35,57.22,57.29,21482.0,57.3,57.35,57.22,57.29,21482.0
2016-03-02 14:30:00,57.29,57.48,57.29,57.4,16912.0,57.29,57.48,57.29,57.4,16912.0
2016-03-02 14:35:00,57.44,57.51,57.39,57.48,7683.0,57.44,57.51,57.39,57.48,7683.0
2016-03-02 14:40:00,57.48,57.56,57.41,57.47,6700.0,57.48,57.56,57.41,57.47,6700.0
2016-03-02 14:45:00,57.44,57.44,57.38,57.39,6539.0,57.44,57.44,57.38,57.39,6539.0
2016-03-02 14:50:00,57.41,57.47,57.37,57.39,9097.0,57.41,57.47,57.37,57.39,9097.0
2016-03-02 14:55:00,57.4,57.42,57.34,57.37,7186.0,57.4,57.42,57.34,57.37,7186.0
2016-03-02 15:00:00,57.38,57.4,57.28,57.32,8134.0,57.38,57.4,57.28,57.32,8134.0
2016-03-02 15:05:00,57.3,57.52,57.28,57.5,45112.0,57.3,57.52,57.28,57.5,45112.0
2016-03-02 15:10:00,57.5,57.58,57.49,57.58,9851.0,57.5,57.58,57.49,57.58,9851.0
2016-03-02 15:15:00,57.55,57.56,57.4,57.4,6600.0,57.55,57.56,57.4,57.4,6600.0
2016-03-02 15:20:00,57.38,57.48,57.37,57.41,29469.0,57.38,57.48,57.37,57.41,29469.0
2016-03-02 15:25:00,57.42,57.47,57.35,57.46,13333.0,57.42,57.47,57.35,57.46,13333.0
2016-03-02 15:30:00,57.47,57.58,57.42,57.52,13935.0,57.47,57.58,57.42,57.52,13935.0
2016-03-02 15:35:00,57.52,57.58,57.48,57.51,11131.0,57.52,57.58,57.48,57.51,11131.0
2016-03-02 15:40:00,57.49,57.65,57.47,57.57,23662.0,57.49,57.65,57.47,57.57,23662.0
2016-03-02 15:45:00,57.58,57.59,57.49,57.5,45426.0,57.58,57.59,57.49,57.5,45426.0
2016-03-02 15:50:00,57.5,57.57,57.45,57.56,28219.0,57.5,57.57,57.45,57.56,28219.0
2016-03-02 15:55:00,57.56,57.68,57.54,57.67,70593.0,57.56,57.68,57.54,57.67,70593.0
2016-03-03 09:30:00,57.36,57.55,57.02,57.11,12928.0,57.36,57.55,57.02,57.11,12928.0
2016-03-03 09:35:00,57.15,57.31,56.98,57.09,15794.0,57.15,57.31,56.98,57.09,15794.0
2016-03-03 09:40:00,56.85,57.11,56.85,57.02,12230.0,56.85,57.11,56.85,57.02,12230.0
2016-03-03 09:45:00,57.03,57.13,56.89,56.99,11931.0,57.03,57.13,56.89,56.99,11931.0
2016-03-03 09:50:00,57.0,57.16,56.97,57.16,11252.0,57.0,57.16,56.97,57.16,11252.0
2016-03-03 09:55:00,57.15,57.28,57.08,57.14,14397.0,57.15,57.28,57.08,57.14,14397.0
2016-03-03 10:00:00,57.14,57.27,56.95,57.21,22012.0,57.14,57.27,56.95,57.21,22012.0
2016-03-03 10:05:00,57.22,57.22,57.06,57.08,25574.0,57.22,57.22,57.06,57.08,25574.0
2016-03-03 10:10:00,57.06,57.09,56.74,56.8,18200.0,57.06,57.09,56.74,56.8,18200.0
2016-03-03 10:15:00,56.79,57.04,56.79,57.04,5300.0,56.79,57.04,56.79,57.04,5300.0
2016-03-03 10:20:00,57.02,57.03,56.92,56.97,21335.0,57.02,57.03,56.92,56.97,21335.0
2016-03-03 10:25:00,56.93,57.0,56.84,56.91,7700.0,56.93,57.0,56.84,56.91,7700.0
2016-03-03 10:30:00,56.92,57.0,56.91,56.92,10903.0,56.92,57.0,56.91,56.92,10903.0
2016-03-03 10:35:00,56.94,57.03,56.89,57.02,17608.0,56.94,57.03,56.89,57.02,17608.0
2016-03-03 10:40:00,57.05,57.3,57.04,57.06,14605.0,57.05,57.3,57.04,57.06,14605.0
2016-03-03 10:45:00,57.06,57.36,57.06,57.31,15995.0,57.06,57.36,57.06,57.31,15995.0
2016-03-03 10:50:00,57.31,57.46,57.29,57.41,36711.0,57.31,57.46,57.29,57.41,36711.0
2016-03-03 10:55:00,57.43,57.54,57.4,57.49,15831.0,57.43,57.54,57.4,57.49,15831.0
2016-03-03 11:00:00,57.49,57.66,57.46,57.52,37487.0,57.49,57.66,57.46,57.52,37487.0
2016-03-03 11:05:00,57.5,57.64,57.42,57.55,32829.0,57.5,57.64,57.42,57.55,32829.0
2016-03-03 11:10:00,57.54,57.77,57.54,57.75,31131.0,57.54,57.77,57.54,57.75,31131.0
2016-03-03 11:15:00,57.72,57.78,57.65,57.72,20195.0,57.72,57.78,57.65,57.72,20195.0
2016-03-03 11:20:00,57.76,57.76,57.42,57.61,30255.0,57.76,57.76,57.42,57.61,30255.0
2016-03-03 11:25:00,57.58,57.8,57.41,57.52,51156.0,57.58,57.8,57.41,57.52,51156.0
2016-03-03 11:30:00,57.51,57.54,57.32,57.33,14146.0,57.51,57.54,57.32,57.33,14146.0
2016-03-03 11:35:00,57.3,57.42,57.28,57.35,11141.0,57.3,57.42,57.28,57.35,11141.0
2016-03-03 11:40:00,57.39,57.4,57.22,57.38,3646.0,57.39,57.4,57.22,57.38,3646.0
2016-03-03 11:45:00,57.36,57.43,57.28,57.39,51835.0,57.36,57.43,57.28,57.39,51835.0
2016-03-03 11:50:00,57.37,57.38,57.16,57.24,41768.0,57.37,57.38,57.16,57.24,41768.0
2016-03-03 11:55:00,57.25,57.42,57.21,57.42,12359.0,57.25,57.42,57.21,57.42,12359.0
2016-03-03 12:00:00,57.46,57.51,57.37,57.39,11536.0,57.46,57.51,57.37,57.39,11536.0
2016-03-03 12:05:00,57.37,57.44,57.31,57.44,2750.0,57.37,57.44,57.31,57.44,2750.0
2016-03-03 12:10:00,57.43,57.43,57.27,57.27,2600.0,57.43,57.43,57.27,57.27,2600.0
2016-03-03 12:15:00,57.26,57.44,57.2,57.34,24504.0,57.26,57.44,57.2,57.34,24504.0
2016-03-03 12:20:00,57.36,57.43,57.24,57.43,8400.0,57.36,57.43,57.24,57.43,8400.0
2016-03-03 12:25:00,57.42,57.5,57.36,57.43,12962.0,57.42,57.5,57.36,57.43,12962.0
2016-03-03 12:30:00,57.49,57.51,57.41,57.46,9850.0,57.49,57.51,57.41,57.46,9850.0
2016-03-03 12:35:00,57.46,57.56,57.44,57.55,14401.0,57.46,57.56,57.44,57.55,14401.0
2016-03-03 12:40:00,57.54,57.57,57.45,57.49,7900.0,57.54,57.57,57.45,57.49,7900.0
2016-03-03 12:45:00,57.48,57.55,57.42,57.5,27749.0,57.48,57.55,57.42,57.5,27749.0
2016-03-03 12:50:00,57.5,57.53,57.37,57.42,44801.0,57.5,57.53,57.37,57.42,44801.0
2016-03-03 12:55:00,57.42,57.42,57.28,57.36,48193.0,57.42,57.42,57.28,57.36,48193.0
2016-03-03 13:00:00,57.37,57.42,57.31,57.34,7745.0,57.37,57.42,57.31,57.34,7745.0
2016-03-03 13:05:00,57.35,57.43,57.31,57.43,11549.0,57.35,57.43,57.31,57.43,11549.0
2016-03-03 13:10:00,57.38,57.43,57.3,57.36,17477.0,57.38,57.43,57.3,57.36,17477.0
2016-03-03 13:15:00,57.33,57.33,57.2,57.3,7000.0,57.33,57.33,57.2,57.3,7000.0
2016-03-03 13:20:00,57.29,57.41,57.27,57.38,35224.0,57.29,57.41,57.27,57.38,35224.0
2016-03-03 13:25:00,57.37,57.46,57.27,57.42,27353.0,57.37,57.46,57.27,57.42,27353.0
2016-03-03 13:30:00,57.41,57.56,57.41,57.55,17950.0,57.41,57.56,57.41,57.55,17950.0
2016-03-03 13:35:00,57.58,57.73,57.58,57.71,4851.0,57.58,57.73,57.58,57.71,4851.0
2016-03-03 13:40:00,57.69,57.71,57.53,57.71,8391.0,57.69,57.71,57.53,57.71,8391.0
2016-03-03 13:45:00,57.75,57.84,57.75,57.75,4985.0,57.75,57.84,57.75,57.75,4985.0
2016-03-03 13:50:00,57.75,57.79,57.67,57.76,5846.0,57.75,57.79,57.67,57.76,5846.0
2016-03-03 13:55:00,57.73,57.88,57.73,57.88,5494.0,57.73,57.88,57.73,57.88,5494.0
2016-03-03 14:00:00,57.86,57.88,57.69,57.82,8800.0,57.86,57.88,57.69,57.82,8800.0
2016-03-03 14:05:00,57.77,57.83,57.7,57.72,27011.0,57.77,57.83,57.7,57.72,27011.0
2016-03-03 14:10:00,57.71,57.77,57.69,57.69,238567.0,57.71,57.77,57.69,57.69,238567.0
2016-03-03 14:15:00,57.7,57.86,57.64,57.81,118826.0,57.7,57.86,57.64,57.81,118826.0
2016-03-03 14:20:00,57.81,57.91,57.79,57.86,6303.0,57.81,57.91,57.79,57.86,6303.0
2016-03-03 14:25:00,57.84,57.98,57.84,57.9,8126.0,57.84,57.98,57.84,57.9,8126.0
2016-03-03 14:30:00,57.88,57.91,57.81,57.84,8262.0,57.88,57.91,57.81,57.84,8262.0
2016-03-03 14:35:00,57.81,57.95,57.8,57.92,8243.0,57.81,57.95,57.8,57.92,8243.0
2016-03-03 14:40:00,57.91,58.02,57.87,57.99,19739.0,57.91,58.02,57.87,57.99,19739.0
2016-03-03 14:45:00,58.0,58.03,57.99,58.02,11333.0,58.0,58.03,57.99,58.02,11333.0
2016-03-03 14:50:00,58.02,58.15,58.0,58.13,19204.0,58.02,58.15,58.0,58.13,19204.0
2016-03-03 14:55:00,58.12,58.25,58.1,58.21,31674.0,58.12,58.25,58.1,58.21,31674.0
2016-03-03 15:00:00,58.23,58.24,58.13,58.14,24691.0,58.23,58.24,58.13,58.14,24691.0
2016-03-03 15:05:00,58.15,58.2,58.1,58.2,18989.0,58.15,58.2,58.1,58.2,18989.0
2016-03-03 15:10:00,58.21,58.26,58.06,58.09,36290.0,58.21,58.26,58.06,58.09,36290.0
2016-03-03 15:15:00,58.08,58.08,58.0,58.01,20493.0,58.08,58.08,58.0,58.01,20493.0
2016-03-03 15:20:00,57.98,58.02,57.88,57.88,37338.0,57.98,58.02,57.88,57.88,37338.0
2016-03-03 15:25:00,57.89,58.0,57.85,58.0,31631.0,57.89,58.0,57.85,58.0,31631.0
2016-03-03 15:30:00,57.99,58.02,57.94,58.02,21921.0,57.99,58.02,57.94,58.02,21921.0
2016-03-03 15:35:00,58.02,58.14,58.02,58.11,29247.0,58.02,58.14,58.02,58.11,29247.0
2016-03-03 15:40:00,58.11,58.31,58.11,58.3,46695.0,58.11,58.31,58.11,58.3,46695.0
2016-03-03 15:45:00,58.29,58.33,58.26,58.33,36069.0,58.29,58.33,58.26,58.33,36069.0
2016-03-03 15:50:00,58.33,58.39,58.26,58.36,66900.0,58.33,58.39,58.26,58.36,66900.0
2016-03-03 15:55:00,58.35,58.4,58.3,58.38,120771.0,58.35,58.4,58.3,58.38,120771.0
2016-03-04 09:30:00,58.87,59.22,58.85,58.85,23156.0,58.87,59.22,58.85,58.85,23156.0
2016-03-04 09:35:00,58.81,58.81,58.4,58.4,16357.0,58.81,58.81,58.4,58.4,16357.0
2016-03-04 09:40:00,58.38,58.55,58.13,58.51,25452.0,58.38,58.55,58.13,58.51,25452.0
2016-03-04 09:45:00,58.52,59.1,58.38,59.1,31753.0,58.52,59.1,58.38,59.1,31753.0
2016-03-04 09:50:00,59.17,59.52,59.17,59.3,39314.0,59.17,59.52,59.17,59.3,39314.0
2016-03-04 09:55:00,59.25,59.56,59.22,59.24,31542.0,59.25,59.56,59.22,59.24,31542.0
2016-03-04 10:00:00,59.24,59.34,58.52,58.76,34568.0,59.24,59.34,58.52,58.76,34568.0
2016-03-04 10:05:00,58.71,59.18,58.71,59.15,10219.0,58.71,59.18,58.71,59.15,10219.0
2016-03-04 10:10:00,59.06,59.23,58.93,59.23,48176.0,59.06,59.23,58.93,59.23,48176.0
2016-03-04 10:15:00,59.24,59.24,58.95,59.19,8865.0,59.24,59.24,58.95,59.19,8865.0
2016-03-04 10:20:00,59.19,59.23,58.79,58.79,10390.0,59.19,59.23,58.79,58.79,10390.0
2016-03-04 10:25:00,58.8,59.07,58.73,58.9,46062.0,58.8,59.07,58.73,58.9,46062.0
2016-03-04 10:30:00,58.94,59.02,58.79,58.88,44506.0,58.94,59.02,58.79,58.88,44506.0
2016-03-04 10:35:00,58.89,58.96,58.79,58.96,80794.0,58.89,58.96,58.79,58.96,80794.0
2016-03-04 10:40:00,58.95,59.13,58.81,59.13,79250.0,58.95,59.13,58.81,59.13,79250.0
2016-03-04 10:45:00,59.09,59.22,59.07,59.15,25166.0,59.09,59.22,59.07,59.15,25166.0
2016-03-04 10:50:00,59.1,59.11,58.9,58.99,5800.0,59.1,59.11,58.9,58.99,5800.0
2016-03-04 10:55:00,58.99,59.12,58.96,59.05,21596.0,58.99,59.12,58.96,59.05,21596.0
2016-03-04 11:00:00,59.08,59.12,58.94,58.94,13562.0,59.08,59.12,58.94,58.94,13562.0
2016-03-04 11:05:00,58.95,59.11,58.9,59.01,16281.0,58.95,59.11,58.9,59.01,16281.0
2016-03-04 11:10:00,59.06,59.13,59.05,59.12,27014.0,59.06,59.13,59.05,59.12,27014.0
2016-03-04 11:15:00,59.1,59.13,59.0,59.12,16390.0,59.1,59.13,59.0,59.12,16390.0
2016-03-04 11:20:00,59.11,59.12,58.78,58.87,14950.0,59.11,59.12,58.78,58.87,14950.0
2016-03-04 11:25:00,58.9,58.9,58.6,58.82,83664.0,58.9,58.9,58.6,58.82,83664.0
2016-03-04 11:30:00,58.85,59.06,58.85,59.05,72230.0,58.85,59.06,58.85,59.05,72230.0
2016-03-04 11:35:00,59.1,59.18,59.04,59.07,8750.0,59.1,59.18,59.04,59.07,8750.0
2016-03-04 11:40:00,59.05,59.09,58.99,59.01,7190.0,59.05,59.09,58.99,59.01,7190.0
2016-03-04 11:45:00,59.01,59.14,59.01,59.1,6200.0,59.01,59.14,59.01,59.1,6200.0
2016-03-04 11:50:00,59.09,59.17,59.06,59.15,5997.0,59.09,59.17,59.06,59.15,5997.0
2016-03-04 11:55:00,59.17,59.26,59.15,59.26,7094.0,59.17,59.26,59.15,59.26,7094.0
2016-03-04 12:00:00,59.25,59.25,59.09,59.09,6312.0,59.25,59.25,59.09,59.09,6312.0
2016-03-04 12:05:00,59.1,59.25,59.07,59.19,23033.0,59.1,59.25,59.07,59.19,23033.0
2016-03-04 12:10:00,59.19,59.26,59.19,59.2,12202.0,59.19,59.26,59.19,59.2,12202.0
2016-03-04 12:15:00,59.21,59.26,59.12,59.12,29845.0,59.21,59.26,59.12,59.12,29845.0
2016-03-04 12:20:00,59.12,59.2,59.02,59.02,5630.0,59.12,59.2,59.02,59.02,5630.0
2016-03-04 12:25:00,59.03,59.03,58.77,58.77,24770.0,59.03,59.03,58.77,58.77,24770.0
2016-03-04 12:30:00,58.77,58.86,58.77,58.8,19653.0,58.77,58.86,58.77,58.8,19653.0
2016-03-04 12:35:00,58.78,58.82,58.71,58.73,21633.0,58.78,58.82,58.71,58.73,21633.0
2016-03-04 12:40:00,58.73,58.77,58.62,58.66,7609.0,58.73,58.77,58.62,58.66,7609.0
2016-03-04 12:45:00,58.66,58.69,58.59,58.64,5485.0,58.66,58.69,58.59,58.64,5485.0
2016-03-04 12:50:00,58.63,58.63,58.57,58.57,13197.0,58.63,58.63,58.57,58.57,13197.0
2016-03-04 12:55:00,58.57,58.62,58.5,58.5,11734.0,58.57,58.62,58.5,58.5,11734.0
2016-03-04 13:00:00,58.51,58.51,58.42,58.43,10661.0,58.51,58.51,58.42,58.43,10661.0
2016-03-04 13:05:00,58.4,58.41,58.24,58.3,16912.0,58.4,58.41,58.24,58.3,16912.0
2016-03-04 13:10:00,58.3,58.42,58.28,58.4,14255.0,58.3,58.42,58.28,58.4,14255.0
2016-03-04 13:15:00,58.43,58.48,58.43,58.44,4451.0,58.43,58.48,58.43,58.44,4451.0
2016-03-04 13:20:00,58.47,58.52,58.43,58.48,21547.0,58.47,58.52,58.43,58.48,21547.0
2016-03-04 13:25:00,58.5,58.58,58.48,58.54,9350.0,58.5,58.58,58.48,58.54,9350.0
2016-03-04 13:30:00,58.49,58.51,58.36,58.37,13810.0,58.49,58.51,58.36,58.37,13810.0
2016-03-04 13:35:00,58.39,58.62,58.39,58.62,4400.0,58.39,58.62,58.39,58.62,4400.0
2016-03-04 13:40:00,58.63,58.67,58.52,58.55,3716.0,58.63,58.67,58.52,58.55,3716.0
2016-03-04 13:45:00,58.55,58.59,58.47,58.56,6079.0,58.55,58.59,58.47,58.56,6079.0
2016-03-04 13:50:00,58.55,58.77,58.55,58.67,11795.0,58.55,58.77,58.55,58.67,11795.0
2016-03-04 13:55:00,58.69,58.81,58.67,58.71,10663.0,58.69,58.81,58.67,58.71,10663.0
2016-03-04 14:00:00,58.66,58.66,58.49,58.49,7374.0,58.66,58.66,58.49,58.49,7374.0
2016-03-04 14:05:00,58.47,58.59,58.47,58.5,6156.0,58.47,58.59,58.47,58.5,6156.0
2016-03-04 14:10:00,58.48,58.49,58.33,58.42,11165.0,58.48,58.49,58.33,58.42,11165.0
2016-03-04 14:15:00,58.39,58.51,58.39,58.41,8949.0,58.39,58.51,58.39,58.41,8949.0
2016-03-04 14:20:00,58.42,58.52,58.37,58.45,12120.0,58.42,58.52,58.37,58.45,12120.0
2016-03-04 14:25:00,58.42,58.65,58.33,58.54,16351.0,58.42,58.65,58.33,58.54,16351.0
2016-03-04 14:30:00,58.51,58.53,58.46,58.5,13905.0,58.51,58.53,58.46,58.5,13905.0
2016-03-04 14:35:00,58.51,58.54,58.42,58.5,11108.0,58.51,58.54,58.42,58.5,11108.0
2016-03-04 14:40:00,58.49,58.49,58.35,58.39,13490.0,58.49,58.49,58.35,58.39,13490.0
2016-03-04 14:45:00,58.39,58.45,58.35,58.38,20126.0,58.39,58.45,58.35,58.38,20126.0
2016-03-04 14:50:00,58.38,58.44,58.29,58.32,40588.0,58.38,58.44,58.29,58.32,40588.0
2016-03-04 14:55:00,58.31,58.32,58.13,58.27,14051.0,58.31,58.32,58.13,58.27,14051.0
2016-03-04 15:00:00,58.3,58.32,58.23,58.24,21215.0,58.3,58.32,58.23,58.24,21215.0
2016-03-04 15:05:00,58.25,58.47,58.23,58.44,17686.0,58.25,58.47,58.23,58.44,17686.0
2016-03-04 15:10:00,58.47,58.52,58.39,58.46,18720.0,58.47,58.52,58.39,58.46,18720.0
2016-03-04 15:15:00,58.45,58.67,58.45,58.64,10810.0,58.45,58.67,58.45,58.64,10810.0
2016-03-04 15:20:00,58.61,58.66,58.58,58.61,11120.0,58.61,58.66,58.58,58.61,11120.0
2016-03-04 15:25:00,58.62,58.67,58.53,58.66,11202.0,58.62,58.67,58.53,58.66,11202.0
2016-03-04 15:30:00,58.67,58.68,58.56,58.64,14700.0,58.67,58.68,58.56,58.64,14700.0
2016-03-04 15:35:00,58.65,58.65,58.57,58.59,19752.0,58.65,58.65,58.57,58.59,19752.0
2016-03-04 15:40:00,58.56,58.66,58.53,58.57,18944.0,58.56,58.66,58.53,58.57,18944.0
2016-03-04 15:45:00,58.57,58.57,58.5,58.52,26311.0,58.57,58.57,58.5,58.52,26311.0
2016-03-04 15:50:00,58.52,58.58,58.44,58.46,28643.0,58.52,58.58,58.44,58.46,28643.0
2016-03-04 15:55:00,58.46,58.53,58.45,58.53,87820.0,58.46,58.53,58.45,58.53,87820.0
2016-03-07 09:30:00,57.99,58.2,56.58,56.77,129798.0,57.99,58.2,56.58,56.77,129798.0
2016-03-07 09:35:00,56.89,57.41,56.88,56.98,71330.0,56.89,57.41,56.88,56.98,71330.0
2016-03-07 09:40:00,57.06,57.25,56.92,56.99,45309.0,57.06,57.25,56.92,56.99,45309.0
2016-03-07 09:45:00,57.01,57.33,56.98,57.28,8517.0,57.01,57.33,56.98,57.28,8517.0
2016-03-07 09:50:00,57.3,57.33,56.99,57.27,55210.0,57.3,57.33,56.99,57.27,55210.0
2016-03-07 09:55:00,57.34,57.48,57.16,57.27,5314.0,57.34,57.48,57.16,57.27,5314.0
2016-03-07 10:00:00,57.17,57.39,57.14,57.16,21413.0,57.17,57.39,57.14,57.16,21413.0
2016-03-07 10:05:00,57.2,57.76,57.2,57.76,8028.0,57.2,57.76,57.2,57.76,8028.0
2016-03-07 10:10:00,57.75,57.9,57.66,57.66,7202.0,57.75,57.9,57.66,57.66,7202.0
2016-03-07 10:15:00,57.68,57.71,57.49,57.55,13946.0,57.68,57.71,57.49,57.55,13946.0
2016-03-07 10:20:00,57.58,57.58,57.31,57.5,15741.0,57.58,57.58,57.31,57.5,15741.0
2016-03-07 10:25:00,57.53,57.68,57.36,57.53,16979.0,57.53,57.68,57.36,57.53,16979.0
2016-03-07 10:30:00,57.49,57.83,57.46,57.75,12955.0,57.49,57.83,57.46,57.75,12955.0
2016-03-07 10:35:00,57.75,57.76,57.63,57.68,9954.0,57.75,57.76,57.63,57.68,9954.0
2016-03-07 10:40:00,57.68,57.84,57.66,57.66,5435.0,57.68,57.84,57.66,57.66,5435.0
2016-03-07 10:45:00,57.65,57.69,57.55,57.55,5100.0,57.65,57.69,57.55,57.55,5100.0
2016-03-07 10:50:00,57.53,57.61,57.35,57.46,42758.0,57.53,57.61,57.35,57.46,42758.0
2016-03-07 10:55:00,57.46,57.54,57.4,57.43,13321.0,57.46,57.54,57.4,57.43,13321.0
2016-03-07 11:00:00,57.46,57.5,57.34,57.48,11958.0,57.46,57.5,57.34,57.48,11958.0
2016-03-07 11:05:00,57.51,57.83,57.47,57.82,7457.0,57.51,57.83,57.47,57.82,7457.0
2016-03-07 11:10:00,57.88,58.1,57.88,58.1,3800.0,57.88,58.1,57.88,58.1,3800.0
2016-03-07 11:15:00,58.07,58.17,58.03,58.04,5001.0,58.07,58.17,58.03,58.04,5001.0
2016-03-07 11:20:00,58.1,58.28,58.07,58.28,3012.0,58.1,58.28,58.07,58.28,3012.0
2016-03-07 11:25:00,58.32,58.32,58.14,58.14,3900.0,58.32,58.32,58.14,58.14,3900.0
2016-03-07 11:30:00,58.18,58.21,58.09,58.2,7187.0,58.18,58.21,58.09,58.2,7187.0
2016-03-07 11:35:00,58.2,58.41,58.2,58.36,5800.0,58.2,58.41,58.2,58.36,5800.0
2016-03-07 11:40:00,58.34,58.44,58.34,58.44,2200.0,58.34,58.44,58.34,58.44,2200.0
2016-03-07 11:45:00,58.44,58.48,58.37,58.43,8223.0,58.44,58.48,58.37,58.43,8223.0
2016-03-07 11:50:00,58.45,58.47,58.38,58.39,1800.0,58.45,58.47,58.38,58.39,1800.0
2016-03-07 11:55:00,58.44,58.49,58.35,58.38,2800.0,58.44,58.49,58.35,58.38,2800.0
2016-03-07 12:00:00,58.41,58.44,58.35,58.41,3500.0,58.41,58.44,58.35,58.41,3500.0
2016-03-07 12:05:00,58.4,58.54,58.36,58.54,6985.0,58.4,58.54,58.36,58.54,6985.0
2016-03-07 12:10:00,58.55,58.58,58.46,58.52,3753.0,58.55,58.58,58.46,58.52,3753.0
2016-03-07 12:15:00,58.57,58.66,58.57,58.63,3400.0,58.57,58.66,58.57,58.63,3400.0
2016-03-07 12:20:00,58.62,58.62,58.43,58.46,4100.0,58.62,58.62,58.43,58.46,4100.0
2016-03-07 12:25:00,58.46,58.56,58.45,58.55,3250.0,58.46,58.56,58.45,58.55,3250.0
2016-03-07 12:30:00,58.5,58.56,58.43,58.47,4196.0,58.5,58.56,58.43,58.47,4196.0
2016-03-07 12:35:00,58.49,58.56,58.49,58.53,1173.0,58.49,58.56,58.49,58.53,1173.0
2016-03-07 12:40:00,58.52,58.59,58.5,58.59,4687.0,58.52,58.59,58.5,58.59,4687.0
2016-03-07 12:45:00,58.58,58.58,58.39,58.41,3600.0,58.58,58.58,58.39,58.41,3600.0
2016-03-07 12:50:00,58.42,58.61,58.41,58.61,7975.0,58.42,58.61,58.41,58.61,7975.0
2016-03-07 12:55:00,58.62,58.67,58.58,58.58,5184.0,58.62,58.67,58.58,58.58,5184.0
2016-03-07 13:00:00,58.61,58.67,58.55,58.63,4773.0,58.61,58.67,58.55,58.63,4773.0
2016-03-07 13:05:00,58.64,58.76,58.62,58.75,3713.0,58.64,58.76,58.62,58.75,3713.0
2016-03-07 13:10:00,58.78,58.8,58.68,58.73,6759.0,58.78,58.8,58.68,58.73,6759.0
2016-03-07 13:15:00,58.69,58.69,58.47,58.52,5938.0,58.69,58.69,58.47,58.52,5938.0
2016-03-07 13:20:00,58.49,58.49,58.19,58.28,5847.0,58.49,58.49,58.19,58.28,5847.0
2016-03-07 13:25:00,58.29,58.33,58.18,58.2,4737.0,58.29,58.33,58.18,58.2,4737.0
2016-03-07 13:30:00,58.19,58.2,58.05,58.05,4980.0,58.19,58.2,58.05,58.05,4980.0
2016-03-07 13:35:00,58.05,58.06,57.88,58.06,7700.0,58.05,58.06,57.88,58.06,7700.0
2016-03-07 13:40:00,58.06,58.06,57.98,57.99,3100.0,58.06,58.06,57.98,57.99,3100.0
2016-03-07 13:45:00,58.03,58.07,57.93,57.93,3173.0,58.03,58.07,57.93,57.93,3173.0
2016-03-07 13:50:00,57.95,58.11,57.95,58.1,3962.0,57.95,58.11,57.95,58.1,3962.0
2016-03-07 13:55:00,58.04,58.07,57.97,58.03,3900.0,58.04,58.07,57.97,58.03,3900.0
2016-03-07 14:00:00,58.0,58.08,57.84,57.84,5436.0,58.0,58.08,57.84,57.84,5436.0
2016-03-07 14:05:00,57.86,57.98,57.85,57.87,6070.0,57.86,57.98,57.85,57.87,6070.0
2016-03-07 14:10:00,57.89,57.89,57.84,57.88,5750.0,57.89,57.89,57.84,57.88,5750.0
2016-03-07 14:15:00,57.85,57.85,57.64,57.64,12150.0,57.85,57.85,57.64,57.64,12150.0
2016-03-07 14:20:00,57.59,57.74,57.56,57.68,5400.0,57.59,57.74,57.56,57.68,5400.0
2016-03-07 14:25:00,57.69,57.7,57.59,57.7,31189.0,57.69,57.7,57.59,57.7,31189.0
2016-03-07 14:30:00,57.7,57.83,57.7,57.76,10370.0,57.7,57.83,57.7,57.76,10370.0
2016-03-07 14:35:00,57.72,57.72,57.43,57.47,13141.0,57.72,57.72,57.43,57.47,13141.0
2016-03-07 14:40:00,57.52,57.56,57.45,57.53,11514.0,57.52,57.56,57.45,57.53,11514.0
2016-03-07 14:45:00,57.55,57.66,57.55,57.62,7571.0,57.55,57.66,57.55,57.62,7571.0
2016-03-07 14:50:00,57.6,57.8,57.59,57.76,19814.0,57.6,57.8,57.59,57.76,19814.0
2016-03-07 14:55:00,57.77,57.85,57.76,57.8,7373.0,57.77,57.85,57.76,57.8,7373.0
2016-03-07 15:00:00,57.75,57.77,57.53,57.68,14500.0,57.75,57.77,57.53,57.68,14500.0
2016-03-07 15:05:00,57.68,57.73,57.62,57.73,11800.0,57.68,57.73,57.62,57.73,11800.0
2016-03-07 15:10:00,57.71,57.93,57.71,57.86,17343.0,57.71,57.93,57.71,57.86,17343.0
2016-03-07 15:15:00,57.86,57.89,57.81,57.89,18637.0,57.86,57.89,57.81,57.89,18637.0
2016-03-07 15:20:00,57.9,57.92,57.83,57.86,19686.0,57.9,57.92,57.83,57.86,19686.0
2016-03-07 15:25:00,57.86,57.9,57.83,57.85,24795.0,57.86,57.9,57.83,57.85,24795.0
2016-03-07 15:30:00,57.85,58.04,57.85,58.0,19545.0,57.85,58.04,57.85,58.0,19545.0
2016-03-07 15:35:00,57.98,58.21,57.95,58.15,26430.0,57.98,58.21,57.95,58.15,26430.0
2016-03-07 15:40:00,58.17,58.23,57.96,57.97,19472.0,58.17,58.23,57.96,57.97,19472.0
2016-03-07 15:45:00,57.98,58.01,57.84,57.88,28241.0,57.98,58.01,57.84,57.88,28241.0
2016-03-07 15:50:00,57.89,58.08,57.89,58.05,22585.0,57.89,58.08,57.89,58.05,22585.0
2016-03-07 15:55:00,58.05,58.22,57.99,58.22,70684.0,58.05,58.22,57.99,58.22,70684.0
2016-03-08 09:30:00,58.41,59.29,58.32,59.2,50899.0,58.41,59.29,58.32,59.2,50899.0
2016-03-08 09:35:00,59.28,59.49,58.68,58.75,40415.0,59.28,59.49,58.68,58.75,40415.0
2016-03-08 09:40:00,58.67,58.67,58.15,58.61,15376.0,58.67,58.67,58.15,58.61,15376.0
2016-03-08 09:45:00,58.61,59.3,58.44,59.29,23030.0,58.61,59.3,58.44,59.29,23030.0
2016-03-08 09:50:00,59.23,59.69,59.23,59.69,31678.0,59.23,59.69,59.23,59.69,31678.0
2016-03-08 09:55:00,59.75,60.43,59.66,60.04,113581.0,59.75,60.43,59.66,60.04,113581.0
2016-03-08 10:00:00,59.99,60.1,59.5,59.62,94726.0,59.99,60.1,59.5,59.62,94726.0
2016-03-08 10:05:00,59.58,59.81,59.47,59.47,20478.0,59.58,59.81,59.47,59.47,20478.0
2016-03-08 10:10:00,59.39,59.44,59.15,59.4,25006.0,59.39,59.44,59.15,59.4,25006.0
2016-03-08 10:15:00,59.46,59.75,59.45,59.48,93571.0,59.46,59.75,59.45,59.48,93571.0
2016-03-08 10:20:00,59.51,59.7,59.47,59.53,11336.0,59.51,59.7,59.47,59.53,11336.0
2016-03-08 10:25:00,59.5,59.57,59.42,59.46,28506.0,59.5,59.57,59.42,59.46,28506.0
2016-03-08 10:30:00,59.43,59.64,59.31,59.58,42231.0,59.43,59.64,59.31,59.58,42231.0
2016-03-08 10:35:00,59.58,59.77,59.51,59.61,18960.0,59.58,59.77,59.51,59.61,18960.0
2016-03-08 10:40:00,59.59,59.64,59.45,59.5,55963.0,59.59,59.64,59.45,59.5,55963.0
2016-03-08 10:45:00,59.51,59.6,59.46,59.53,58784.0,59.51,59.6,59.46,59.53,58784.0
2016-03-08 10:50:00,59.53,59.67,59.48,59.62,14731.0,59.53,59.67,59.48,59.62,14731.0
2016-03-08 10:55:00,59.6,59.61,59.28,59.36,21494.0,59.6,59.61,59.28,59.36,21494.0
2016-03-08 11:00:00,59.43,59.54,59.31,59.54,10676.0,59.43,59.54,59.31,59.54,10676.0
2016-03-08 11:05:00,59.52,59.64,59.44,59.58,20758.0,59.52,59.64,59.44,59.58,20758.0
2016-03-08 11:10:00,59.59,59.6,59.37,59.43,16429.0,59.59,59.6,59.37,59.43,16429.0
2016-03-08 11:15:00,59.43,59.77,59.37,59.62,23611.0,59.43,59.77,59.37,59.62,23611.0
2016-03-08 11:20:00,59.61,59.64,59.43,59.47,13040.0,59.61,59.64,59.43,59.47,13040.0
2016-03-08 11:25:00,59.5,59.68,59.5,59.51,8572.0,59.5,59.68,59.5,59.51,8572.0
2016-03-08 11:30:00,59.55,59.63,59.47,59.56,12885.0,59.55,59.63,59.47,59.56,12885.0
2016-03-08 11:35:00,59.55,59.61,59.47,59.48,18737.0,59.55,59.61,59.47,59.48,18737.0
2016-03-08 11:40:00,59.48,59.64,59.46,59.62,12264.0,59.48,59.64,59.46,59.62,12264.0
2016-03-08 11:45:00,59.66,59.69,59.56,59.58,7101.0,59.66,59.69,59.56,59.58,7101.0
2016-03-08 11:50:00,59.64,59.96,59.64,59.96,12114.0,59.64,59.96,59.64,59.96,12114.0
2016-03-08 11:55:00,59.94,60.21,59.9,60.15,41869.0,59.94,60.21,59.9,60.15,41869.0
2016-03-08 12:00:00,60.16,60.22,59.97,59.99,20028.0,60.16,60.22,59.97,59.99,20028.0
2016-03-08 12:05:00,60.0,60.39,59.98,60.32,25474.0,60.0,60.39,59.98,60.32,25474.0
2016-03-08 12:10:00,60.36,60.42,60.25,60.35,13792.0,60.36,60.42,60.25,60.35,13792.0
2016-03-08 12:15:00,60.34,60.59,60.31,60.54,22325.0,60.34,60.59,60.31,60.54,22325.0
2016-03-08 12:20:00,60.54,60.74,60.47,60.72,12569.0,60.54,60.74,60.47,60.72,12569.0
2016-03-08 12:25:00,60.68,60.73,60.49,60.56,11341.0,60.68,60.73,60.49,60.56,11341.0
2016-03-08 12:30:00,60.58,60.67,60.38,60.42,20012.0,60.58,60.67,60.38,60.42,20012.0
2016-03-08 12:35:00,60.41,60.5,60.32,60.46,14640.0,60.41,60.5,60.32,60.46,14640.0
2016-03-08 12:40:00,60.45,60.58,60.44,60.53,9125.0,60.45,60.58,60.44,60.53,9125.0
2016-03-08 12:45:00,60.5,60.5,60.38,60.42,17352.0,60.5,60.5,60.38,60.42,17352.0
2016-03-08 12:50:00,60.41,60.51,60.38,60.47,20942.0,60.41,60.51,60.38,60.47,20942.0
2016-03-08 12:55:00,60.48,60.55,60.46,60.55,18744.0,60.48,60.55,60.46,60.55,18744.0
2016-03-08 13:00:00,60.55,60.61,60.49,60.53,36276.0,60.55,60.61,60.49,60.53,36276.0
2016-03-08 13:05:00,60.53,60.65,60.49,60.56,24834.0,60.53,60.65,60.49,60.56,24834.0
2016-03-08 13:10:00,60.59,60.63,60.51,60.53,28839.0,60.59,60.63,60.51,60.53,28839.0
2016-03-08 13:15:00,60.52,60.62,60.5,60.52,16360.0,60.52,60.62,60.5,60.52,16360.0
2016-03-08 13:20:00,60.54,60.71,60.53,60.61,20772.0,60.54,60.71,60.53,60.61,20772.0
2016-03-08 13:25:00,60.59,60.7,60.58,60.68,15466.0,60.59,60.7,60.58,60.68,15466.0
2016-03-08 13:30:00,60.71,60.9,60.71,60.83,36789.0,60.71,60.9,60.71,60.83,36789.0
2016-03-08 13:35:00,60.83,60.97,60.8,60.97,19840.0,60.83,60.97,60.8,60.97,19840.0
2016-03-08 13:40:00,60.98,61.06,60.94,60.96,26074.0,60.98,61.06,60.94,60.96,26074.0
2016-03-08 13:45:00,60.96,60.99,60.77,60.82,19251.0,60.96,60.99,60.77,60.82,19251.0
2016-03-08 13:50:00,60.8,60.81,60.56,60.56,17709.0,60.8,60.81,60.56,60.56,17709.0
2016-03-08 13:55:00,60.58,60.76,60.58,60.74,10615.0,60.58,60.76,60.58,60.74,10615.0
2016-03-08 14:00:00,60.72,60.74,60.59,60.64,14034.0,60.72,60.74,60.59,60.64,14034.0
2016-03-08 14:05:00,60.61,60.64,60.47,60.56,20028.0,60.61,60.64,60.47,60.56,20028.0
2016-03-08 14:10:00,60.56,60.66,60.56,60.58,13235.0,60.56,60.66,60.56,60.58,13235.0
2016-03-08 14:15:00,60.59,60.59,60.48,60.49,13912.0,60.59,60.59,60.48,60.49,13912.0
2016-03-08 14:20:00,60.49,60.54,60.42,60.42,25201.0,60.49,60.54,60.42,60.42,25201.0
2016-03-08 14:25:00,60.43,60.52,60.36,60.38,39682.0,60.43,60.52,60.36,60.38,39682.0
2016-03-08 14:30:00,60.41,60.62,60.39,60.62,68400.0,60.41,60.62,60.39,60.62,68400.0
2016-03-08 14:35:00,60.64,60.71,60.57,60.62,23468.0,60.64,60.71,60.57,60.62,23468.0
2016-03-08 14:40:00,60.59,60.59,60.43,60.53,24958.0,60.59,60.59,60.43,60.53,24958.0
2016-03-08 14:45:00,60.53,60.61,60.4,60.4,19339.0,60.53,60.61,60.4,60.4,19339.0
2016-03-08 14:50:00,60.4,60.42,60.18,60.27,33469.0,60.4,60.42,60.18,60.27,33469.0
2016-03-08 14:55:00,60.26,60.51,60.25,60.48,32844.0,60.26,60.51,60.25,60.48,32844.0
2016-03-08 15:00:00,60.47,60.56,60.29,60.35,38916.0,60.47,60.56,60.29,60.35,38916.0
2016-03-08 15:05:00,60.35,60.43,60.27,60.27,24032.0,60.35,60.43,60.27,60.27,24032.0
2016-03-08 15:10:00,60.26,60.46,60.24,60.29,30957.0,60.26,60.46,60.24,60.29,30957.0
2016-03-08 15:15:00,60.29,60.34,60.19,60.23,27503.0,60.29,60.34,60.19,60.23,27503.0
2016-03-08 15:20:00,60.22,60.31,60.15,60.26,28376.0,60.22,60.31,60.15,60.26,28376.0
2016-03-08 15:25:00,60.29,60.32,60.13,60.13,37923.0,60.29,60.32,60.13,60.13,37923.0
2016-03-08 15:30:00,60.13,60.2,60.08,60.17,31426.0,60.13,60.2,60.08,60.17,31426.0
2016-03-08 15:35:00,60.16,60.29,60.11,60.24,53623.0,60.16,60.29,60.11,60.24,53623.0
2016-03-08 15:40:00,60.24,60.31,60.19,60.27,41815.0,60.24,60.31,60.19,60.27,41815.0
2016-03-08 15:45:00,60.28,60.38,60.26,60.28,59152.0,60.28,60.38,60.26,60.28,59152.0
2016-03-08 15:50:00,60.28,60.28,60.12,60.16,68347.0,60.28,60.28,60.12,60.16,68347.0
2016-03-08 15:55:00,60.13,60.36,60.05,60.35,268339.0,60.13,60.36,60.05,60.35,268339.0
2016-03-09 09:30:00,60.54,60.54,60.16,60.21,15443.0,60.54,60.54,60.16,60.21,15443.0
2016-03-09 09:35:00,60.2,60.26,59.81,60.07,20198.0,60.2,60.26,59.81,60.07,20198.0
2016-03-09 09:40:00,60.01,60.07,59.76,59.92,29328.0,60.01,60.07,59.76,59.92,29328.0
2016-03-09 09:45:00,59.85,59.92,59.28,59.48,29820.0,59.85,59.92,59.28,59.48,29820.0
2016-03-09 09:50:00,59.48,59.63,59.36,59.48,12024.0,59.48,59.63,59.36,59.48,12024.0
2016-03-09 09:55:00,59.42,59.53,59.25,59.53,15868.0,59.42,59.53,59.25,59.53,15868.0
2016-03-09 10:00:00,59.49,59.77,59.4,59.65,19780.0,59.49,59.77,59.4,59.65,19780.0
2016-03-09 10:05:00,59.73,59.73,59.48,59.57,13348.0,59.73,59.73,59.48,59.57,13348.0
2016-03-09 10:10:00,59.57,59.69,59.57,59.64,14016.0,59.57,59.69,59.57,59.64,14016.0
2016-03-09 10:15:00,59.71,59.84,59.6,59.78,44308.0,59.71,59.84,59.6,59.78,44308.0
2016-03-09 10:20:00,59.76,60.04,59.76,59.99,18126.0,59.76,60.04,59.76,59.99,18126.0
2016-03-09 10:25:00,59.94,59.94,59.8,59.81,4079.0,59.94,59.94,59.8,59.81,4079.0
2016-03-09 10:30:00,59.89,60.0,59.77,59.84,7979.0,59.89,60.0,59.77,59.84,7979.0
2016-03-09 10:35:00,59.96,60.12,59.91,59.91,37606.0,59.96,60.12,59.91,59.91,37606.0
2016-03-09 10:40:00,59.91,59.95,59.63,59.72,8850.0,59.91,59.95,59.63,59.72,8850.0
2016-03-09 10:45:00,59.75,59.91,59.66,59.8,34991.0,59.75,59.91,59.66,59.8,34991.0
2016-03-09 10:50:00,59.8,59.8,59.51,59.51,34186.0,59.8,59.8,59.51,59.51,34186.0
2016-03-09 10:55:00,59.5,59.67,59.47,59.67,11497.0,59.5,59.67,59.47,59.67,11497.0
2016-03-09 11:00:00,59.65,59.89,59.65,59.82,4400.0,59.65,59.89,59.65,59.82,4400.0
2016-03-09 11:05:00,59.85,59.89,59.67,59.71,4710.0,59.85,59.89,59.67,59.71,4710.0
2016-03-09 11:10:00,59.76,59.82,59.68,59.7,5050.0,59.76,59.82,59.68,59.7,5050.0
2016-03-09 11:15:00,59.78,59.9,59.67,59.81,21067.0,59.78,59.9,59.67,59.81,21067.0
2016-03-09 11:20:00,59.86,59.88,59.78,59.8,9385.0,59.86,59.88,59.78,59.8,9385.0
2016-03-09 11:25:00,59.84,59.94,59.84,59.84,3600.0,59.84,59.94,59.84,59.84,3600.0
2016-03-09 11:30:00,59.83,59.93,59.75,59.83,11965.0,59.83,59.93,59.75,59.83,11965.0
2016-03-09 11:35:00,59.84,59.88,59.64,59.72,12128.0,59.84,59.88,59.64,59.72,12128.0
2016-03-09 11:40:00,59.7,59.7,59.52,59.64,4050.0,59.7,59.7,59.52,59.64,4050.0
2016-03-09 11:45:00,59.63,59.88,59.63,59.8,19034.0,59.63,59.88,59.63,59.8,19034.0
2016-03-09 11:50:00,59.77,59.89,59.72,59.89,6328.0,59.77,59.89,59.72,59.89,6328.0
2016-03-09 11:55:00,59.9,59.92,59.8,59.91,9005.0,59.9,59.92,59.8,59.91,9005.0
2016-03-09 12:00:00,59.85,59.94,59.78,59.83,16087.0,59.85,59.94,59.78,59.83,16087.0
2016-03-09 12:05:00,59.8,59.88,59.71,59.87,19203.0,59.8,59.88,59.71,59.87,19203.0
2016-03-09 12:10:00,59.87,59.88,59.79,59.8,7646.0,59.87,59.88,59.79,59.8,7646.0
2016-03-09 12:15:00,59.83,59.85,59.66,59.8,8378.0,59.83,59.85,59.66,59.8,8378.0
2016-03-09 12:20:00,59.85,59.89,59.78,59.89,4000.0,59.85,59.89,59.78,59.89,4000.0
2016-03-09 12:25:00,59.9,59.92,59.85,59.88,1920.0,59.9,59.92,59.85,59.88,1920.0
2016-03-09 12:30:00,59.89,59.93,59.81,59.85,5900.0,59.89,59.93,59.81,59.85,5900.0
2016-03-09 12:35:00,59.87,59.91,59.72,59.91,9437.0,59.87,59.91,59.72,59.91,9437.0
2016-03-09 12:40:00,59.92,59.92,59.69,59.73,10954.0,59.92,59.92,59.69,59.73,10954.0
2016-03-09 12:45:00,59.73,59.78,59.66,59.76,16736.0,59.73,59.78,59.66,59.76,16736.0
2016-03-09 12:50:00,59.77,59.79,59.6,59.7,102900.0,59.77,59.79,59.6,59.7,102900.0
2016-03-09 12:55:00,59.7,59.84,59.66,59.69,18534.0,59.7,59.84,59.66,59.69,18534.0
2016-03-09 13:00:00,59.68,59.8,59.62,59.75,10412.0,59.68,59.8,59.62,59.75,10412.0
2016-03-09 13:05:00,59.73,59.79,59.63,59.66,20000.0,59.73,59.79,59.63,59.66,20000.0
2016-03-09 13:10:00,59.66,59.8,59.57,59.75,24562.0,59.66,59.8,59.57,59.75,24562.0
2016-03-09 13:15:00,59.74,59.87,59.73,59.78,13264.0,59.74,59.87,59.73,59.78,13264.0
2016-03-09 13:20:00,59.73,59.81,59.73,59.78,5508.0,59.73,59.81,59.73,59.78,5508.0
2016-03-09 13:25:00,59.78,59.82,59.72,59.8,8507.0,59.78,59.82,59.72,59.8,8507.0
2016-03-09 13:30:00,59.78,59.83,59.76,59.8,16810.0,59.78,59.83,59.76,59.8,16810.0
2016-03-09 13:35:00,59.81,59.93,59.81,59.84,9577.0,59.81,59.93,59.81,59.84,9577.0
2016-03-09 13:40:00,59.86,59.89,59.7,59.72,6553.0,59.86,59.89,59.7,59.72,6553.0
2016-03-09 13:45:00,59.71,59.92,59.7,59.9,8900.0,59.71,59.92,59.7,59.9,8900.0
2016-03-09 13:50:00,59.92,59.96,59.84,59.91,25702.0,59.92,59.96,59.84,59.91,25702.0
2016-03-09 13:55:00,59.91,60.02,59.88,59.9,26241.0,59.91,60.02,59.88,59.9,26241.0
2016-03-09 14:00:00,59.93,60.05,59.9,59.96,145926.0,59.93,60.05,59.9,59.96,145926.0
2016-03-09 14:05:00,60.0,60.14,59.95,60.14,26053.0,60.0,60.14,59.95,60.14,26053.0
2016-03-09 14:10:00,60.14,60.22,60.0,60.11,91436.0,60.14,60.22,60.0,60.11,91436.0
2016-03-09 14:15:00,60.14,60.21,60.12,60.13,4546.0,60.14,60.21,60.12,60.13,4546.0
2016-03-09 14:20:00,60.14,60.19,60.01,60.12,10937.0,60.14,60.19,60.01,60.12,10937.0
2016-03-09 14:25:00,60.11,60.21,60.06,60.21,14924.0,60.11,60.21,60.06,60.21,14924.0
2016-03-09 14:30:00,60.19,60.21,59.95,59.99,39785.0,60.19,60.21,59.95,59.99,39785.0
2016-03-09 14:35:00,60.01,60.08,59.84,59.97,37684.0,60.01,60.08,59.84,59.97,37684.0
2016-03-09 14:40:00,59.94,59.96,59.85,59.96,11816.0,59.94,59.96,59.85,59.96,11816.0
2016-03-09 14:45:00,59.98,60.0,59.85,59.89,13070.0,59.98,60.0,59.85,59.89,13070.0
2016-03-09 14:50:00,59.93,60.04,59.93,59.96,6006.0,59.93,60.04,59.93,59.96,6006.0
2016-03-09 14:55:00,60.0,60.04,59.88,59.96,10413.0,60.0,60.04,59.88,59.96,10413.0
2016-03-09 15:00:00,59.96,59.96,59.86,59.92,8112.0,59.96,59.96,59.86,59.92,8112.0
2016-03-09 15:05:00,59.93,59.97,59.87,59.87,17257.0,59.93,59.97,59.87,59.87,17257.0
2016-03-09 15:10:00,59.87,59.95,59.86,59.94,25400.0,59.87,59.95,59.86,59.94,25400.0
2016-03-09 15:15:00,59.93,59.97,59.88,59.97,23656.0,59.93,59.97,59.88,59.97,23656.0
2016-03-09 15:20:00,59.95,60.09,59.95,60.09,16796.0,59.95,60.09,59.95,60.09,16796.0
2016-03-09 15:25:00,60.09,60.21,60.07,60.2,29637.0,60.09,60.21,60.07,60.2,29637.0
2016-03-09 15:30:00,60.2,60.23,60.09,60.2,29512.0,60.2,60.23,60.09,60.2,29512.0
2016-03-09 15:35:00,60.2,60.25,60.15,60.19,22144.0,60.2,60.25,60.15,60.19,22144.0
2016-03-09 15:40:00,60.19,60.29,60.14,60.25,53804.0,60.19,60.29,60.14,60.25,53804.0
2016-03-09 15:45:00,60.27,60.28,60.22,60.25,26854.0,60.27,60.28,60.22,60.25,26854.0
2016-03-09 15:50:00,60.24,60.3,60.24,60.29,60699.0,60.24,60.3,60.24,60.29,60699.0
2016-03-09 15:55:00,60.28,60.58,60.24,60.47,202543.0,60.28,60.58,60.24,60.47,202543.0
2016-03-10 09:30:00,61.4,62.32,61.33,62.18,44206.0,61.4,62.32,61.33,62.18,44206.0
2016-03-10 09:35:00,62.17,62.28,61.28,61.76,26019.0,62.17,62.28,61.28,61.76,26019.0
2016-03-10 09:40:00,61.74,61.88,61.51,61.76,14341.0,61.74,61.88,61.51,61.76,14341.0
2016-03-10 09:45:00,61.82,61.84,61.37,61.71,34474.0,61.82,61.84,61.37,61.71,34474.0
2016-03-10 09:50:00,61.74,61.84,61.58,61.74,16290.0,61.74,61.84,61.58,61.74,16290.0
2016-03-10 09:55:00,61.73,62.1,61.53,61.98,23468.0,61.73,62.1,61.53,61.98,23468.0
2016-03-10 10:00:00,62.06,62.1,61.9,62.04,17980.0,62.06,62.1,61.9,62.04,17980.0
2016-03-10 10:05:00,62.01,62.07,61.87,61.99,22569.0,62.01,62.07,61.87,61.99,22569.0
2016-03-10 10:10:00,61.94,62.04,61.75,61.84,18569.0,61.94,62.04,61.75,61.84,18569.0
2016-03-10 10:15:00,61.9,61.97,61.75,61.79,12763.0,61.9,61.97,61.75,61.79,12763.0
2016-03-10 10:20:00,61.77,61.8,61.68,61.68,20777.0,61.77,61.8,61.68,61.68,20777.0
2016-03-10 10:25:00,61.7,61.7,61.28,61.31,24697.0,61.7,61.7,61.28,61.31,24697.0
2016-03-10 10:30:00,61.29,61.39,60.97,61.07,30188.0,61.29,61.39,60.97,61.07,30188.0
2016-03-10 10:35:00,60.98,61.18,60.82,60.89,54413.0,60.98,61.18,60.82,60.89,54413.0
2016-03-10 10:40:00,60.9,61.34,60.82,61.34,46715.0,60.9,61.34,60.82,61.34,46715.0
2016-03-10 10:45:00,61.42,61.52,61.33,61.33,17734.0,61.42,61.52,61.33,61.33,17734.0
2016-03-10 10:50:00,61.28,61.42,61.09,61.16,5000.0,61.28,61.42,61.09,61.16,5000.0
2016-03-10 10:55:00,61.16,61.16,60.89,60.89,30501.0,61.16,61.16,60.89,60.89,30501.0
2016-03-10 11:00:00,60.92,61.05,60.79,60.95,22324.0,60.92,61.05,60.79,60.95,22324.0
2016-03-10 11:05:00,60.96,61.16,60.96,61.12,24053.0,60.96,61.16,60.96,61.12,24053.0
2016-03-10 11:10:00,61.12,61.15,60.97,60.97,16254.0,61.12,61.15,60.97,60.97,16254.0
2016-03-10 11:15:00,60.97,60.99,60.79,60.83,30475.0,60.97,60.99,60.79,60.83,30475.0
2016-03-10 11:20:00,60.82,60.82,60.58,60.66,33304.0,60.82,60.82,60.58,60.66,33304.0
2016-03-10 11:25:00,60.62,60.7,60.47,60.66,21259.0,60.62,60.7,60.47,60.66,21259.0
2016-03-10 11:30:00,60.65,60.81,60.63,60.78,29474.0,60.65,60.81,60.63,60.78,29474.0
2016-03-10 11:35:00,60.76,60.79,60.63,60.71,24038.0,60.76,60.79,60.63,60.71,24038.0
2016-03-10 11:40:00,60.7,61.05,60.7,60.91,9432.0,60.7,61.05,60.7,60.91,9432.0
2016-03-10 11:45:00,60.77,61.16,60.76,61.09,19278.0,60.77,61.16,60.76,61.09,19278.0
2016-03-10 11:50:00,61.11,61.14,60.85,60.91,10124.0,61.11,61.14,60.85,60.91,10124.0
2016-03-10 11:55:00,60.88,61.03,60.86,60.97,6265.0,60.88,61.03,60.86,60.97,6265.0
2016-03-10 12:00:00,60.97,61.11,60.95,61.0,6877.0,60.97,61.11,60.95,61.0,6877.0
2016-03-10 12:05:00,60.97,60.98,60.85,60.88,12928.0,60.97,60.98,60.85,60.88,12928.0
2016-03-10 12:10:00,60.86,60.95,60.82,60.92,14462.0,60.86,60.95,60.82,60.92,14462.0
2016-03-10 12:15:00,60.93,61.08,60.91,61.05,37013.0,60.93,61.08,60.91,61.05,37013.0
2016-03-10 12:20:00,61.08,61.12,61.04,61.06,37312.0,61.08,61.12,61.04,61.06,37312.0
2016-03-10 12:25:00,61.07,61.17,61.05,61.17,22732.0,61.07,61.17,61.05,61.17,22732.0
2016-03-10 12:30:00,61.17,61.17,60.87,60.87,18336.0,61.17,61.17,60.87,60.87,18336.0
2016-03-10 12:35:00,60.86,60.86,60.58,60.59,27931.0,60.86,60.86,60.58,60.59,27931.0
2016-03-10 12:40:00,60.57,60.59,60.35,60.38,59914.0,60.57,60.59,60.35,60.38,59914.0
2016-03-10 12:45:00,60.4,60.44,60.18,60.18,7400.0,60.4,60.44,60.18,60.18,7400.0
2016-03-10 12:50:00,60.17,60.27,60.09,60.09,5300.0,60.17,60.27,60.09,60.09,5300.0
2016-03-10 12:55:00,60.07,60.35,60.03,60.2,13743.0,60.07,60.35,60.03,60.2,13743.0
2016-03-10 13:00:00,60.2,60.39,60.2,60.26,11389.0,60.2,60.39,60.2,60.26,11389.0
2016-03-10 13:05:00,60.24,60.33,60.14,60.31,11643.0,60.24,60.33,60.14,60.31,11643.0
2016-03-10 13:10:00,60.28,60.4,60.18,60.4,27302.0,60.28,60.4,60.18,60.4,27302.0
2016-03-10 13:15:00,60.38,60.45,60.31,60.4,7815.0,60.38,60.45,60.31,60.4,7815.0
2016-03-10 13:20:00,60.37,60.37,60.24,60.26,4878.0,60.37,60.37,60.24,60.26,4878.0
2016-03-10 13:25:00,60.27,60.58,60.27,60.58,9603.0,60.27,60.58,60.27,60.58,9603.0
2016-03-10 13:30:00,60.57,60.58,60.44,60.5,123410.0,60.57,60.58,60.44,60.5,123410.0
2016-03-10 13:35:00,60.39,60.47,60.27,60.33,6597.0,60.39,60.47,60.27,60.33,6597.0
2016-03-10 13:40:00,60.28,60.28,60.15,60.26,12185.0,60.28,60.28,60.15,60.26,12185.0
2016-03-10 13:45:00,60.28,60.44,60.12,60.39,33131.0,60.28,60.44,60.12,60.39,33131.0
2016-03-10 13:50:00,60.39,60.53,60.3,60.37,32097.0,60.39,60.53,60.3,60.37,32097.0
2016-03-10 13:55:00,60.31,60.31,60.0,60.0,13300.0,60.31,60.31,60.0,60.0,13300.0
2016-03-10 14:00:00,60.05,60.28,60.03,60.16,13507.0,60.05,60.28,60.03,60.16,13507.0
2016-03-10 14:05:00,60.14,60.15,59.88,59.89,9497.0,60.14,60.15,59.88,59.89,9497.0
2016-03-10 14:10:00,59.87,59.96,59.76,59.95,11657.0,59.87,59.96,59.76,59.95,11657.0
2016-03-10 14:15:00,59.94,60.12,59.94,60.12,7715.0,59.94,60.12,59.94,60.12,7715.0
2016-03-10 14:20:00,60.11,60.18,60.04,60.16,19527.0,60.11,60.18,60.04,60.16,19527.0
2016-03-10 14:25:00,60.1,60.22,60.05,60.2,6100.0,60.1,60.22,60.05,60.2,6100.0
2016-03-10 14:30:00,60.22,60.36,60.19,60.29,8968.0,60.22,60.36,60.19,60.29,8968.0
2016-03-10 14:35:00,60.28,60.3,60.12,60.27,8583.0,60.28,60.3,60.12,60.27,8583.0
2016-03-10 14:40:00,60.3,60.4,60.2,60.4,7248.0,60.3,60.4,60.2,60.4,7248.0
2016-03-10 14:45:00,60.44,60.67,60.42,60.62,9846.0,60.44,60.67,60.42,60.62,9846.0
2016-03-10 14:50:00,60.62,60.76,60.62,60.65,116336.0,60.62,60.76,60.62,60.65,116336.0
2016-03-10 14:55:00,60.64,60.66,60.48,60.52,8024.0,60.64,60.66,60.48,60.52,8024.0
2016-03-10 15:00:00,60.57,60.6,60.27,60.29,9206.0,60.57,60.6,60.27,60.29,9206.0
2016-03-10 15:05:00,60.27,60.55,60.2,60.38,23756.0,60.27,60.55,60.2,60.38,23756.0
2016-03-10 15:10:00,60.42,60.51,60.37,60.49,18857.0,60.42,60.51,60.37,60.49,18857.0
2016-03-10 15:15:00,60.51,60.69,60.51,60.56,10508.0,60.51,60.69,60.51,60.56,10508.0
2016-03-10 15:20:00,60.53,60.53,60.36,60.44,8750.0,60.53,60.53,60.36,60.44,8750.0
2016-03-10 15:25:00,60.44,60.75,60.42,60.66,15882.0,60.44,60.75,60.42,60.66,15882.0
2016-03-10 15:30:00,60.65,60.71,60.52,60.58,21458.0,60.65,60.71,60.52,60.58,21458.0
2016-03-10 15:35:00,60.57,60.62,60.46,60.52,29195.0,60.57,60.62,60.46,60.52,29195.0
2016-03-10 15:40:00,60.52,60.71,60.52,60.59,56137.0,60.52,60.71,60.52,60.59,56137.0
2016-03-10 15:45:00,60.59,60.61,60.43,60.48,45890.0,60.59,60.61,60.43,60.48,45890.0
2016-03-10 15:50:00,60.48,60.67,60.47,60.65,162213.0,60.48,60.67,60.47,60.65,162213.0
2016-03-10 15:55:00,60.66,60.79,60.57,60.74,91302.0,60.66,60.79,60.57,60.74,91302.0
2016-03-11 09:30:00,61.1,62.05,61.03,62.05,11323.0,61.1,62.05,61.03,62.05,11323.0
2016-03-11 09:35:00,61.86,61.86,61.03,61.07,9759.0,61.86,61.86,61.03,61.07,9759.0
2016-03-11 09:40:00,60.99,61.3,60.93,61.2,10369.0,60.99,61.3,60.93,61.2,10369.0
2016-03-11 09:45:00,61.09,61.55,61.0,61.55,13774.0,61.09,61.55,61.0,61.55,13774.0
2016-03-11 09:50:00,61.52,61.53,61.2,61.36,40070.0,61.52,61.53,61.2,61.36,40070.0
2016-03-11 09:55:00,61.35,61.73,61.34,61.73,13900.0,61.35,61.73,61.34,61.73,13900.0
2016-03-11 10:00:00,61.74,62.0,61.5,61.63,70392.0,61.74,62.0,61.5,61.63,70392.0
2016-03-11 10:05:00,61.65,61.66,61.2,61.25,19234.0,61.65,61.66,61.2,61.25,19234.0
2016-03-11 10:10:00,61.25,61.7,61.25,61.63,24850.0,61.25,61.7,61.25,61.63,24850.0
2016-03-11 10:15:00,61.63,62.02,61.63,61.92,44695.0,61.63,62.02,61.63,61.92,44695.0
2016-03-11 10:20:00,61.92,61.95,61.6,61.8,44890.0,61.92,61.95,61.6,61.8,44890.0
2016-03-11 10:25:00,61.85,61.85,61.7,61.83,24161.0,61.85,61.85,61.7,61.83,24161.0
2016-03-11 10:30:00,61.88,62.01,61.78,61.98,9200.0,61.88,62.01,61.78,61.98,9200.0
2016-03-11 10:35:00,61.98,62.16,61.97,62.12,21490.0,61.98,62.16,61.97,62.12,21490.0
2016-03-11 10:40:00,62.15,62.4,62.15,62.29,12302.0,62.15,62.4,62.15,62.29,12302.0
2016-03-11 10:45:00,62.3,62.46,62.23,62.4,17710.0,62.3,62.46,62.23,62.4,17710.0
2016-03-11 10:50:00,62.41,62.46,62.32,62.45,32587.0,62.41,62.46,62.32,62.45,32587.0
2016-03-11 10:55:00,62.42,62.5,62.34,62.45,23118.0,62.42,62.5,62.34,62.45,23118.0
2016-03-11 11:00:00,62.42,62.45,62.22,62.22,14333.0,62.42,62.45,62.22,62.22,14333.0
2016-03-11 11:05:00,62.25,62.45,62.21,62.45,35693.0,62.25,62.45,62.21,62.45,35693.0
2016-03-11 11:10:00,62.46,62.47,62.35,62.4,10631.0,62.46,62.47,62.35,62.4,10631.0
2016-03-11 11:15:00,62.42,62.61,62.36,62.57,18994.0,62.42,62.61,62.36,62.57,18994.0
2016-03-11 11:20:00,62.59,62.81,62.58,62.81,18826.0,62.59,62.81,62.58,62.81,18826.0
2016-03-11 11:25:00,62.8,62.98,62.8,62.95,26147.0,62.8,62.98,62.8,62.95,26147.0
2016-03-11 11:30:00,62.96,62.99,62.9,62.93,16616.0,62.96,62.99,62.9,62.93,16616.0
2016-03-11 11:35:00,62.92,62.93,62.7,62.85,46353.0,62.92,62.93,62.7,62.85,46353.0
2016-03-11 11:40:00,62.82,62.92,62.75,62.81,20774.0,62.82,62.92,62.75,62.81,20774.0
2016-03-11 11:45:00,62.78,62.88,62.68,62.71,21076.0,62.78,62.88,62.68,62.71,21076.0
2016-03-11 11:50:00,62.7,62.78,62.52,62.53,11745.0,62.7,62.78,62.52,62.53,11745.0
2016-03-11 11:55:00,62.52,62.67,62.46,62.65,20635.0,62.52,62.67,62.46,62.65,20635.0
2016-03-11 12:00:00,62.67,62.68,62.53,62.58,13954.0,62.67,62.68,62.53,62.58,13954.0
2016-03-11 12:05:00,62.58,62.58,62.47,62.47,4800.0,62.58,62.58,62.47,62.47,4800.0
2016-03-11 12:10:00,62.48,62.6,62.43,62.6,37725.0,62.48,62.6,62.43,62.6,37725.0
2016-03-11 12:15:00,62.58,62.79,62.58,62.61,20052.0,62.58,62.79,62.58,62.61,20052.0
2016-03-11 12:20:00,62.59,62.64,62.43,62.64,14378.0,62.59,62.64,62.43,62.64,14378.0
2016-03-11 12:25:00,62.65,62.84,62.64,62.78,13229.0,62.65,62.84,62.64,62.78,13229.0
2016-03-11 12:30:00,62.79,62.79,62.58,62.69,15993.0,62.79,62.79,62.58,62.69,15993.0
2016-03-11 12:35:00,62.68,62.79,62.67,62.76,17229.0,62.68,62.79,62.67,62.76,17229.0
2016-03-11 12:40:00,62.77,62.81,62.73,62.78,16160.0,62.77,62.81,62.73,62.78,16160.0
2016-03-11 12:45:00,62.78,62.83,62.74,62.76,15176.0,62.78,62.83,62.74,62.76,15176.0
2016-03-11 12:50:00,62.74,62.81,62.58,62.66,21561.0,62.74,62.81,62.58,62.66,21561.0
2016-03-11 12:55:00,62.67,62.69,62.41,62.41,21294.0,62.67,62.69,62.41,62.41,21294.0
2016-03-11 13:00:00,62.43,62.43,62.25,62.25,11100.0,62.43,62.43,62.25,62.25,11100.0
2016-03-11 13:05:00,62.26,62.32,62.22,62.25,8848.0,62.26,62.32,62.22,62.25,8848.0
2016-03-11 13:10:00,62.25,62.41,62.25,62.29,8592.0,62.25,62.41,62.25,62.29,8592.0
2016-03-11 13:15:00,62.28,62.39,62.26,62.27,6912.0,62.28,62.39,62.26,62.27,6912.0
2016-03-11 13:20:00,62.27,62.29,62.21,62.28,10698.0,62.27,62.29,62.21,62.28,10698.0
2016-03-11 13:25:00,62.26,62.37,62.24,62.36,8504.0,62.26,62.37,62.24,62.36,8504.0
2016-03-11 13:30:00,62.37,62.56,62.34,62.52,12097.0,62.37,62.56,62.34,62.52,12097.0
2016-03-11 13:35:00,62.52,62.57,62.48,62.54,10052.0,62.52,62.57,62.48,62.54,10052.0
2016-03-11 13:40:00,62.54,62.54,62.47,62.53,15378.0,62.54,62.54,62.47,62.53,15378.0
2016-03-11 13:45:00,62.53,62.54,62.45,62.52,7528.0,62.53,62.54,62.45,62.52,7528.0
2016-03-11 13:50:00,62.52,62.52,62.45,62.51,6955.0,62.52,62.52,62.45,62.51,6955.0
2016-03-11 13:55:00,62.51,62.58,62.48,62.55,16298.0,62.51,62.58,62.48,62.55,16298.0
2016-03-11 14:00:00,62.56,62.68,62.56,62.66,9233.0,62.56,62.68,62.56,62.66,9233.0
2016-03-11 14:05:00,62.67,62.81,62.67,62.75,14200.0,62.67,62.81,62.67,62.75,14200.0
2016-03-11 14:10:00,62.75,62.81,62.73,62.76,10193.0,62.75,62.81,62.73,62.76,10193.0
2016-03-11 14:15:00,62.76,62.76,62.69,62.75,7800.0,62.76,62.76,62.69,62.75,7800.0
2016-03-11 14:20:00,62.77,62.77,62.73,62.74,5517.0,62.77,62.77,62.73,62.74,5517.0
2016-03-11 14:25:00,62.78,62.78,62.62,62.63,16131.0,62.78,62.78,62.62,62.63,16131.0
2016-03-11 14:30:00,62.62,62.62,62.52,62.58,22236.0,62.62,62.62,62.52,62.58,22236.0
2016-03-11 14:35:00,62.59,62.59,62.47,62.47,10850.0,62.59,62.59,62.47,62.47,10850.0
2016-03-11 14:40:00,62.5,62.56,62.44,62.55,7100.0,62.5,62.56,62.44,62.55,7100.0
2016-03-11 14:45:00,62.57,62.74,62.54,62.66,9740.0,62.57,62.74,62.54,62.66,9740.0
2016-03-11 14:50:00,62.67,62.75,62.66,62.7,8760.0,62.67,62.75,62.66,62.7,8760.0
2016-03-11 14:55:00,62.7,62.7,62.59,62.69,6100.0,62.7,62.7,62.59,62.69,6100.0
2016-03-11 15:00:00,62.67,62.75,62.62,62.75,9664.0,62.67,62.75,62.62,62.75,9664.0
2016-03-11 15:05:00,62.73,62.86,62.71,62.84,14540.0,62.73,62.86,62.71,62.84,14540.0
2016-03-11 15:10:00,62.87,63.33,62.87,63.31,56538.0,62.87,63.33,62.87,63.31,56538.0
2016-03-11 15:15:00,63.3,63.31,63.16,63.27,40056.0,63.3,63.31,63.16,63.27,40056.0
2016-03-11 15:20:00,63.27,63.62,63.23,63.5,53737.0,63.27,63.62,63.23,63.5,53737.0
2016-03-11 15:25:00,63.5,63.68,63.49,63.5,43910.0,63.5,63.68,63.49,63.5,43910.0
2016-03-11 15:30:00,63.51,63.51,63.24,63.26,30551.0,63.51,63.51,63.24,63.26,30551.0
2016-03-11 15:35:00,63.26,63.45,63.25,63.45,58084.0,63.26,63.45,63.25,63.45,58084.0
2016-03-11 15:40:00,63.46,63.53,63.32,63.33,92123.0,63.46,63.53,63.32,63.33,92123.0
2016-03-11 15:45:00,63.34,63.44,63.28,63.44,69519.0,63.34,63.44,63.28,63.44,69519.0
2016-03-11 15:50:00,63.44,63.45,63.37,63.38,77526.0,63.44,63.45,63.37,63.38,77526.0
2016-03-11 15:55:00,63.39,63.41,63.32,63.34,118595.0,63.39,63.41,63.32,63.34,118595.0
2016-03-14 09:30:00,62.84,62.99,62.36,62.95,23057.0,62.84,62.99,62.36,62.95,23057.0
2016-03-14 09:35:00,62.68,63.11,62.64,62.67,60372.0,62.68,63.11,62.64,62.67,60372.0
2016-03-14 09:40:00,62.71,62.89,62.42,62.5,61048.0,62.71,62.89,62.42,62.5,61048.0
2016-03-14 09:45:00,62.5,62.55,62.36,62.36,30949.0,62.5,62.55,62.36,62.36,30949.0
2016-03-14 09:50:00,62.3,62.3,62.12,62.15,15107.0,62.3,62.3,62.12,62.15,15107.0
2016-03-14 09:55:00,62.2,62.24,61.86,61.86,182972.0,62.2,62.24,61.86,61.86,182972.0
2016-03-14 10:00:00,61.96,62.22,61.95,62.22,20444.0,61.96,62.22,61.95,62.22,20444.0
2016-03-14 10:05:00,62.23,62.5,62.21,62.5,10730.0,62.23,62.5,62.21,62.5,10730.0
2016-03-14 10:10:00,62.47,62.57,62.28,62.44,43579.0,62.47,62.57,62.28,62.44,43579.0
2016-03-14 10:15:00,62.43,62.48,62.25,62.4,20029.0,62.43,62.48,62.25,62.4,20029.0
2016-03-14 10:20:00,62.35,62.41,62.31,62.39,34175.0,62.35,62.41,62.31,62.39,34175.0
2016-03-14 10:25:00,62.37,62.4,62.29,62.39,20408.0,62.37,62.4,62.29,62.39,20408.0
2016-03-14 10:30:00,62.39,62.49,62.3,62.3,15019.0,62.39,62.49,62.3,62.3,15019.0
2016-03-14 10:35:00,62.3,62.53,62.3,62.47,14556.0,62.3,62.53,62.3,62.47,14556.0
2016-03-14 10:40:00,62.46,62.55,62.38,62.48,13062.0,62.46,62.55,62.38,62.48,13062.0
2016-03-14 10:45:00,62.5,62.52,62.35,62.41,15423.0,62.5,62.52,62.35,62.41,15423.0
2016-03-14 10:50:00,62.38,62.41,62.1,62.2,11922.0,62.38,62.41,62.1,62.2,11922.0
2016-03-14 10:55:00,62.19,62.23,62.07,62.1,16029.0,62.19,62.23,62.07,62.1,16029.0
2016-03-14 11:00:00,62.1,62.34,62.1,62.27,72766.0,62.1,62.34,62.1,62.27,72766.0
2016-03-14 11:05:00,62.23,62.4,62.21,62.36,90389.0,62.23,62.4,62.21,62.36,90389.0
2016-03-14 11:10:00,62.39,62.41,62.2,62.26,7707.0,62.39,62.41,62.2,62.26,7707.0
2016-03-14 11:15:00,62.24,62.35,62.22,62.27,5401.0,62.24,62.35,62.22,62.27,5401.0
2016-03-14 11:20:00,62.29,62.37,62.23,62.32,15744.0,62.29,62.37,62.23,62.32,15744.0
2016-03-14 11:25:00,62.33,62.34,62.28,62.3,8251.0,62.33,62.34,62.28,62.3,8251.0
2016-03-14 11:30:00,62.3,62.36,62.27,62.3,17090.0,62.3,62.36,62.27,62.3,17090.0
2016-03-14 11:35:00,62.3,62.35,62.27,62.35,10017.0,62.3,62.35,62.27,62.35,10017.0
2016-03-14 11:40:00,62.35,62.36,62.28,62.3,5703.0,62.35,62.36,62.28,62.3,5703.0
2016-03-14 11:45:00,62.28,62.31,62.23,62.29,5104.0,62.28,62.31,62.23,62.29,5104.0
2016-03-14 11:50:00,62.29,62.31,62.22,62.28,59401.0,62.29,62.31,62.22,62.28,59401.0
2016-03-14 11:55:00,62.25,62.32,62.04,62.04,11257.0,62.25,62.32,62.04,62.04,11257.0
2016-03-14 12:00:00,62.07,62.12,61.97,61.97,4100.0,62.07,62.12,61.97,61.97,4100.0
2016-03-14 12:05:00,61.99,62.06,61.96,62.06,4454.0,61.99,62.06,61.96,62.06,4454.0
2016-03-14 12:10:00,62.06,62.17,62.0,62.14,11045.0,62.06,62.17,62.0,62.14,11045.0
2016-03-14 12:15:00,62.14,62.18,62.09,62.18,28589.0,62.14,62.18,62.09,62.18,28589.0
2016-03-14 12:20:00,62.19,62.35,62.19,62.34,17764.0,62.19,62.35,62.19,62.34,17764.0
2016-03-14 12:25:00,62.28,62.28,62.18,62.22,3668.0,62.28,62.28,62.18,62.22,3668.0
2016-03-14 12:30:00,62.2,62.26,62.19,62.24,6706.0,62.2,62.26,62.19,62.24,6706.0
2016-03-14 12:35:00,62.25,62.29,62.21,62.25,4999.0,62.25,62.29,62.21,62.25,4999.0
2016-03-14 12:40:00,62.25,62.36,62.25,62.33,12778.0,62.25,62.36,62.25,62.33,12778.0
2016-03-14 12:45:00,62.33,62.44,62.3,62.43,3880.0,62.33,62.44,62.3,62.43,3880.0
2016-03-14 12:50:00,62.41,62.41,62.29,62.29,1716.0,62.41,62.41,62.29,62.29,1716.0
2016-03-14 12:55:00,62.3,62.34,62.16,62.34,56452.0,62.3,62.34,62.16,62.34,56452.0
2016-03-14 13:00:00,62.31,62.47,62.31,62.47,12100.0,62.31,62.47,62.31,62.47,12100.0
2016-03-14 13:05:00,62.48,62.51,62.4,62.48,16049.0,62.48,62.51,62.4,62.48,16049.0
2016-03-14 13:10:00,62.47,62.49,62.38,62.39,8407.0,62.47,62.49,62.38,62.39,8407.0
2016-03-14 13:15:00,62.37,62.45,62.35,62.43,4100.0,62.37,62.45,62.35,62.43,4100.0
2016-03-14 13:20:00,62.42,62.48,62.35,62.45,5755.0,62.42,62.48,62.35,62.45,5755.0
2016-03-14 13:25:00,62.44,62.46,62.37,62.37,6402.0,62.44,62.46,62.37,62.37,6402.0
2016-03-14 13:30:00,62.37,62.42,62.31,62.42,8151.0,62.37,62.42,62.31,62.42,8151.0
2016-03-14 13:35:00,62.42,62.42,62.33,62.35,4660.0,62.42,62.42,62.33,62.35,4660.0
2016-03-14 13:40:00,62.34,62.36,62.23,62.24,11936.0,62.34,62.36,62.23,62.24,11936.0
2016-03-14 13:45:00,62.23,62.28,62.12,62.18,14480.0,62.23,62.28,62.12,62.18,14480.0
2016-03-14 13:50:00,62.14,62.21,62.06,62.21,10134.0,62.14,62.21,62.06,62.21,10134.0
2016-03-14 13:55:00,62.21,62.21,62.13,62.18,4923.0,62.21,62.21,62.13,62.18,4923.0
2016-03-14 14:00:00,62.19,62.24,62.15,62.24,3206.0,62.19,62.24,62.15,62.24,3206.0
2016-03-14 14:05:00,62.22,62.24,62.07,62.08,7286.0,62.22,62.24,62.07,62.08,7286.0
2016-03-14 14:10:00,62.08,62.19,62.08,62.12,5254.0,62.08,62.19,62.08,62.12,5254.0
2016-03-14 14:15:00,62.14,62.27,62.11,62.2,11609.0,62.14,62.27,62.11,62.2,11609.0
2016-03-14 14:20:00,62.2,62.31,62.2,62.31,6717.0,62.2,62.31,62.2,62.31,6717.0
2016-03-14 14:25:00,62.31,62.31,62.19,62.21,9945.0,62.31,62.31,62.19,62.21,9945.0
2016-03-14 14:30:00,62.21,62.33,62.21,62.31,7827.0,62.21,62.33,62.21,62.31,7827.0
2016-03-14 14:35:00,62.32,62.34,62.24,62.34,6436.0,62.32,62.34,62.24,62.34,6436.0
2016-03-14 14:40:00,62.35,62.4,62.33,62.37,4806.0,62.35,62.4,62.33,62.37,4806.0
2016-03-14 14:45:00,62.36,62.36,62.3,62.36,6343.0,62.36,62.36,62.3,62.36,6343.0
2016-03-14 14:50:00,62.37,62.39,62.31,62.34,8060.0,62.37,62.39,62.31,62.34,8060.0
2016-03-14 14:55:00,62.33,62.36,62.28,62.34,7396.0,62.33,62.36,62.28,62.34,7396.0
2016-03-14 15:00:00,62.36,62.36,62.28,62.3,5666.0,62.36,62.36,62.28,62.3,5666.0
2016-03-14 15:05:00,62.28,62.31,62.27,62.29,4449.0,62.28,62.31,62.27,62.29,4449.0
2016-03-14 15:10:00,62.29,62.3,62.24,62.24,9620.0,62.29,62.3,62.24,62.24,9620.0
2016-03-14 15:15:00,62.23,62.25,62.14,62.14,4181.0,62.23,62.25,62.14,62.14,4181.0
2016-03-14 15:20:00,62.16,62.23,62.13,62.15,23000.0,62.16,62.23,62.13,62.15,23000.0
2016-03-14 15:25:00,62.15,62.21,62.13,62.17,67435.0,62.15,62.21,62.13,62.17,67435.0
2016-03-14 15:30:00,62.16,62.25,62.14,62.24,63529.0,62.16,62.25,62.14,62.24,63529.0
2016-03-14 15:35:00,62.25,62.33,62.23,62.31,11197.0,62.25,62.33,62.23,62.31,11197.0
2016-03-14 15:40:00,62.3,62.34,62.19,62.24,12579.0,62.3,62.34,62.19,62.24,12579.0
2016-03-14 15:45:00,62.24,62.42,62.24,62.38,17641.0,62.24,62.42,62.24,62.38,17641.0
2016-03-14 15:50:00,62.38,62.39,62.3,62.32,21072.0,62.38,62.39,62.3,62.32,21072.0
2016-03-14 15:55:00,62.32,62.41,62.23,62.35,72067.0,62.32,62.41,62.23,62.35,72067.0
2016-03-15 09:30:00,61.89,62.07,61.38,61.38,14252.0,61.89,62.07,61.38,61.38,14252.0
2016-03-15 09:35:00,61.54,61.82,61.41,61.72,16606.0,61.54,61.82,61.41,61.72,16606.0
2016-03-15 09:40:00,61.67,61.76,61.49,61.73,18163.0,61.67,61.76,61.49,61.73,18163.0
2016-03-15 09:45:00,61.73,61.87,61.48,61.54,44661.0,61.73,61.87,61.48,61.54,44661.0
2016-03-15 09:50:00,61.5,61.54,61.33,61.37,27900.0,61.5,61.54,61.33,61.37,27900.0
2016-03-15 09:55:00,61.32,61.35,61.01,61.01,11957.0,61.32,61.35,61.01,61.01,11957.0
2016-03-15 10:00:00,61.04,61.15,60.86,60.86,18142.0,61.04,61.15,60.86,60.86,18142.0
2016-03-15 10:05:00,60.84,61.0,60.77,60.77,33052.0,60.84,61.0,60.77,60.77,33052.0
2016-03-15 10:10:00,60.77,60.98,60.75,60.93,26550.0,60.77,60.98,60.75,60.93,26550.0
2016-03-15 10:15:00,60.98,61.05,60.85,60.95,30727.0,60.98,61.05,60.85,60.95,30727.0
2016-03-15 10:20:00,60.97,61.05,60.91,60.97,22472.0,60.97,61.05,60.91,60.97,22472.0
2016-03-15 10:25:00,60.97,61.29,60.91,61.23,38300.0,60.97,61.29,60.91,61.23,38300.0
2016-03-15 10:30:00,61.26,61.49,61.26,61.41,11521.0,61.26,61.49,61.26,61.41,11521.0
2016-03-15 10:35:00,61.41,61.48,61.13,61.13,14750.0,61.41,61.48,61.13,61.13,14750.0
2016-03-15 10:40:00,61.15,61.16,60.97,60.98,20950.0,61.15,61.16,60.97,60.98,20950.0
2016-03-15 10:45:00,60.97,61.03,60.81,60.88,38454.0,60.97,61.03,60.81,60.88,38454.0
2016-03-15 10:50:00,60.9,60.99,60.8,60.89,33002.0,60.9,60.99,60.8,60.89,33002.0
2016-03-15 10:55:00,60.9,60.95,60.82,60.92,21896.0,60.9,60.95,60.82,60.92,21896.0
2016-03-15 11:00:00,60.94,61.29,60.94,61.27,25676.0,60.94,61.29,60.94,61.27,25676.0
2016-03-15 11:05:00,61.3,61.45,61.16,61.4,11160.0,61.3,61.45,61.16,61.4,11160.0
2016-03-15 11:10:00,61.38,61.41,61.21,61.21,7700.0,61.38,61.41,61.21,61.21,7700.0
2016-03-15 11:15:00,61.21,61.36,61.19,61.33,9928.0,61.21,61.36,61.19,61.33,9928.0
2016-03-15 11:20:00,61.33,61.49,61.31,61.4,7948.0,61.33,61.49,61.31,61.4,7948.0
2016-03-15 11:25:00,61.4,61.43,61.35,61.41,10521.0,61.4,61.43,61.35,61.41,10521.0
2016-03-15 11:30:00,61.42,61.42,61.33,61.33,10310.0,61.42,61.42,61.33,61.33,10310.0
2016-03-15 11:35:00,61.35,61.4,61.28,61.28,9631.0,61.35,61.4,61.28,61.28,9631.0
2016-03-15 11:40:00,61.29,61.41,61.25,61.35,10451.0,61.29,61.41,61.25,61.35,10451.0
2016-03-15 11:45:00,61.33,61.4,61.25,61.26,19509.0,61.33,61.4,61.25,61.26,19509.0
2016-03-15 11:50:00,61.26,61.33,61.17,61.3,10000.0,61.26,61.33,61.17,61.3,10000.0
2016-03-15 11:55:00,61.37,61.37,61.15,61.2,18619.0,61.37,61.37,61.15,61.2,18619.0
2016-03-15 12:00:00,61.17,61.17,61.07,61.07,14010.0,61.17,61.17,61.07,61.07,14010.0
2016-03-15 12:05:00,61.07,61.08,60.85,60.86,48508.0,61.07,61.08,60.85,60.86,48508.0
2016-03-15 12:10:00,60.89,60.96,60.76,60.83,14000.0,60.89,60.96,60.76,60.83,14000.0
2016-03-15 12:15:00,60.85,60.99,60.79,60.98,7829.0,60.85,60.99,60.79,60.98,7829.0
2016-03-15 12:20:00,60.97,61.08,60.9,61.05,14988.0,60.97,61.08,60.9,61.05,14988.0
2016-03-15 12:25:00,61.05,61.24,61.03,61.11,24221.0,61.05,61.24,61.03,61.11,24221.0
2016-03-15 12:30:00,61.1,61.12,60.96,61.03,7610.0,61.1,61.12,60.96,61.03,7610.0
2016-03-15 12:35:00,61.05,61.1,60.96,61.04,13795.0,61.05,61.1,60.96,61.04,13795.0
2016-03-15 12:40:00,61.04,61.04,60.95,60.96,4100.0,61.04,61.04,60.95,60.96,4100.0
2016-03-15 12:45:00,60.96,60.96,60.9,60.91,5986.0,60.96,60.96,60.9,60.91,5986.0
2016-03-15 12:50:00,60.95,61.0,60.94,60.96,3800.0,60.95,61.0,60.94,60.96,3800.0
2016-03-15 12:55:00,60.95,61.02,60.9,61.02,9050.0,60.95,61.02,60.9,61.02,9050.0
2016-03-15 13:00:00,61.03,61.19,60.98,61.18,17806.0,61.03,61.19,60.98,61.18,17806.0
2016-03-15 13:05:00,61.19,61.25,61.17,61.21,11158.0,61.19,61.25,61.17,61.21,11158.0
2016-03-15 13:10:00,61.19,61.2,61.09,61.12,8460.0,61.19,61.2,61.09,61.12,8460.0
2016-03-15 13:15:00,61.12,61.12,61.02,61.06,7400.0,61.12,61.12,61.02,61.06,7400.0
2016-03-15 13:20:00,61.05,61.14,61.05,61.13,4051.0,61.05,61.14,61.05,61.13,4051.0
2016-03-15 13:25:00,61.13,61.44,61.13,61.41,16466.0,61.13,61.44,61.13,61.41,16466.0
2016-03-15 13:30:00,61.45,61.57,61.43,61.47,6595.0,61.45,61.57,61.43,61.47,6595.0
2016-03-15 13:35:00,61.45,61.47,61.41,61.44,5213.0,61.45,61.47,61.41,61.44,5213.0
2016-03-15 13:40:00,61.44,61.44,61.34,61.35,7413.0,61.44,61.44,61.34,61.35,7413.0
2016-03-15 13:45:00,61.34,61.34,61.2,61.21,10498.0,61.34,61.34,61.2,61.21,10498.0
2016-03-15 13:50:00,61.21,61.22,61.08,61.14,8754.0,61.21,61.22,61.08,61.14,8754.0
2016-03-15 13:55:00,61.14,61.25,61.14,61.25,10623.0,61.14,61.25,61.14,61.25,10623.0
2016-03-15 14:00:00,61.27,61.32,61.13,61.15,7835.0,61.27,61.32,61.13,61.15,7835.0
2016-03-15 14:05:00,61.11,61.19,61.11,61.14,10420.0,61.11,61.19,61.11,61.14,10420.0
2016-03-15 14:10:00,61.14,61.33,61.13,61.31,8594.0,61.14,61.33,61.13,61.31,8594.0
2016-03-15 14:15:00,61.3,61.35,61.25,61.25,7389.0,61.3,61.35,61.25,61.25,7389.0
2016-03-15 14:20:00,61.24,61.26,61.16,61.17,11197.0,61.24,61.26,61.16,61.17,11197.0
2016-03-15 14:25:00,61.17,61.26,61.16,61.24,7231.0,61.17,61.26,61.16,61.24,7231.0
2016-03-15 14:30:00,61.21,61.28,61.2,61.27,9177.0,61.21,61.28,61.2,61.27,9177.0
2016-03-15 14:35:00,61.29,61.29,61.21,61.23,8220.0,61.29,61.29,61.21,61.23,8220.0
2016-03-15 14:40:00,61.21,61.33,61.2,61.31,11570.0,61.21,61.33,61.2,61.31,11570.0
2016-03-15 14:45:00,61.28,61.28,61.21,61.26,10659.0,61.28,61.28,61.21,61.26,10659.0
2016-03-15 14:50:00,61.25,61.31,61.23,61.28,13977.0,61.25,61.31,61.23,61.28,13977.0
2016-03-15 14:55:00,61.26,61.34,61.24,61.32,14600.0,61.26,61.34,61.24,61.32,14600.0
2016-03-15 15:00:00,61.32,61.38,61.24,61.32,27142.0,61.32,61.38,61.24,61.32,27142.0
2016-03-15 15:05:00,61.3,61.31,61.17,61.3,24834.0,61.3,61.31,61.17,61.3,24834.0
2016-03-15 15:10:00,61.27,61.34,61.26,61.32,14847.0,61.27,61.34,61.26,61.32,14847.0
2016-03-15 15:15:00,61.32,61.38,61.32,61.37,16586.0,61.32,61.38,61.32,61.37,16586.0
2016-03-15 15:20:00,61.38,61.49,61.38,61.43,11727.0,61.38,61.49,61.38,61.43,11727.0
2016-03-15 15:25:00,61.45,61.55,61.45,61.55,26553.0,61.45,61.55,61.45,61.55,26553.0
2016-03-15 15:30:00,61.56,61.57,61.45,61.45,15449.0,61.56,61.57,61.45,61.45,15449.0
2016-03-15 15:35:00,61.45,61.5,61.42,61.42,15015.0,61.45,61.5,61.42,61.42,15015.0
2016-03-15 15:40:00,61.41,61.55,61.4,61.53,27789.0,61.41,61.55,61.4,61.53,27789.0
2016-03-15 15:45:00,61.54,61.59,61.52,61.57,28214.0,61.54,61.59,61.52,61.57,28214.0
2016-03-15 15:50:00,61.56,61.62,61.54,61.62,39634.0,61.56,61.62,61.54,61.62,39634.0
2016-03-15 15:55:00,61.62,61.67,61.56,61.65,59091.0,61.62,61.67,61.56,61.65,59091.0
2016-03-16 09:30:00,61.35,61.72,61.05,61.36,10097.0,61.35,61.72,61.05,61.36,10097.0
2016-03-16 09:35:00,61.38,61.84,61.38,61.62,8393.0,61.38,61.84,61.38,61.62,8393.0
2016-03-16 09:40:00,61.61,61.61,61.1,61.29,10292.0,61.61,61.61,61.1,61.29,10292.0
2016-03-16 09:45:00,61.26,61.56,61.14,61.45,12455.0,61.26,61.56,61.14,61.45,12455.0
2016-03-16 09:50:00,61.47,61.51,61.36,61.38,4801.0,61.47,61.51,61.36,61.38,4801.0
2016-03-16 09:55:00,61.35,61.42,61.18,61.36,11529.0,61.35,61.42,61.18,61.36,11529.0
2016-03-16 10:00:00,61.36,61.44,61.24,61.28,10763.0,61.36,61.44,61.24,61.28,10763.0
2016-03-16 10:05:00,61.27,61.51,61.27,61.41,26401.0,61.27,61.51,61.27,61.41,26401.0
2016-03-16 10:10:00,61.39,61.42,61.3,61.38,10071.0,61.39,61.42,61.3,61.38,10071.0
2016-03-16 10:15:00,61.4,61.44,61.28,61.28,2678.0,61.4,61.44,61.28,61.28,2678.0
2016-03-16 10:20:00,61.29,61.49,61.26,61.45,30730.0,61.29,61.49,61.26,61.45,30730.0
2016-03-16 10:25:00,61.45,61.47,61.36,61.37,152487.0,61.45,61.47,61.36,61.37,152487.0
2016-03-16 10:30:00,61.38,61.56,61.38,61.4,9631.0,61.38,61.56,61.38,61.4,9631.0
2016-03-16 10:35:00,61.41,61.59,61.41,61.54,14253.0,61.41,61.59,61.41,61.54,14253.0
2016-03-16 10:40:00,61.54,61.58,61.5,61.58,14030.0,61.54,61.58,61.5,61.58,14030.0
2016-03-16 10:45:00,61.56,61.62,61.42,61.42,5500.0,61.56,61.62,61.42,61.42,5500.0
2016-03-16 10:50:00,61.44,61.48,61.24,61.25,5656.0,61.44,61.48,61.24,61.25,5656.0
2016-03-16 10:55:00,61.28,61.31,61.22,61.3,6743.0,61.28,61.31,61.22,61.3,6743.0
2016-03-16 11:00:00,61.29,61.36,61.22,61.3,8039.0,61.29,61.36,61.22,61.3,8039.0
2016-03-16 11:05:00,61.26,61.4,61.23,61.35,5650.0,61.26,61.4,61.23,61.35,5650.0
2016-03-16 11:10:00,61.33,61.36,61.3,61.31,6301.0,61.33,61.36,61.3,61.31,6301.0
2016-03-16 11:15:00,61.3,61.35,61.3,61.31,9799.0,61.3,61.35,61.3,61.31,9799.0
2016-03-16 11:20:00,61.32,61.34,61.27,61.3,8882.0,61.32,61.34,61.27,61.3,8882.0
2016-03-16 11:25:00,61.29,61.29,61.11,61.12,6800.0,61.29,61.29,61.11,61.12,6800.0
2016-03-16 11:30:00,61.16,61.16,61.0,61.0,5111.0,61.16,61.16,61.0,61.0,5111.0
2016-03-16 11:35:00,61.04,61.11,60.97,61.1,15149.0,61.04,61.11,60.97,61.1,15149.0
2016-03-16 11:40:00,61.12,61.17,61.06,61.11,16792.0,61.12,61.17,61.06,61.11,16792.0
2016-03-16 11:45:00,61.11,61.11,61.05,61.08,86717.0,61.11,61.11,61.05,61.08,86717.0
2016-03-16 11:50:00,61.05,61.18,61.04,61.17,14654.0,61.05,61.18,61.04,61.17,14654.0
2016-03-16 11:55:00,61.16,61.22,61.04,61.08,9694.0,61.16,61.22,61.04,61.08,9694.0
2016-03-16 12:00:00,61.09,61.26,61.08,61.26,7581.0,61.09,61.26,61.08,61.26,7581.0
2016-03-16 12:05:00,61.25,61.39,61.25,61.33,2875.0,61.25,61.39,61.25,61.33,2875.0
2016-03-16 12:10:00,61.36,61.49,61.36,61.45,2100.0,61.36,61.49,61.36,61.45,2100.0
2016-03-16 12:15:00,61.49,61.54,61.45,61.5,3551.0,61.49,61.54,61.45,61.5,3551.0
2016-03-16 12:20:00,61.58,61.64,61.58,61.64,2500.0,61.58,61.64,61.58,61.64,2500.0
2016-03-16 12:25:00,61.68,61.75,61.61,61.75,4599.0,61.68,61.75,61.61,61.75,4599.0
2016-03-16 12:30:00,61.75,61.9,61.75,61.87,6692.0,61.75,61.9,61.75,61.87,6692.0
2016-03-16 12:35:00,61.85,61.92,61.82,61.86,3441.0,61.85,61.92,61.82,61.86,3441.0
2016-03-16 12:40:00,61.88,61.88,61.79,61.85,1900.0,61.88,61.88,61.79,61.85,1900.0
2016-03-16 12:45:00,61.86,61.96,61.84,61.9,7200.0,61.86,61.96,61.84,61.9,7200.0
2016-03-16 12:50:00,61.86,61.95,61.79,61.88,8945.0,61.86,61.95,61.79,61.88,8945.0
2016-03-16 12:55:00,61.84,61.9,61.81,61.86,2400.0,61.84,61.9,61.81,61.86,2400.0
2016-03-16 13:00:00,61.81,61.93,61.81,61.85,1700.0,61.81,61.93,61.81,61.85,1700.0
2016-03-16 13:05:00,61.82,61.92,61.8,61.83,8568.0,61.82,61.92,61.8,61.83,8568.0
2016-03-16 13:10:00,61.8,61.85,61.75,61.76,2669.0,61.8,61.85,61.75,61.76,2669.0
2016-03-16 13:15:00,61.74,61.87,61.66,61.87,7509.0,61.74,61.87,61.66,61.87,7509.0
2016-03-16 13:20:00,61.82,61.86,61.73,61.86,4100.0,61.82,61.86,61.73,61.86,4100.0
2016-03-16 13:25:00,61.81,61.85,61.69,61.73,20317.0,61.81,61.85,61.69,61.73,20317.0
2016-03-16 13:30:00,61.72,61.8,61.7,61.72,8200.0,61.72,61.8,61.7,61.72,8200.0
2016-03-16 13:35:00,61.69,61.75,61.63,61.75,4079.0,61.69,61.75,61.63,61.75,4079.0
2016-03-16 13:40:00,61.74,61.8,61.65,61.69,7456.0,61.74,61.8,61.65,61.69,7456.0
2016-03-16 13:45:00,61.67,61.68,61.61,61.68,4803.0,61.67,61.68,61.61,61.68,4803.0
2016-03-16 13:50:00,61.67,61.76,61.64,61.76,2388.0,61.67,61.76,61.64,61.76,2388.0
2016-03-16 13:55:00,61.74,61.84,61.7,61.83,9159.0,61.74,61.84,61.7,61.83,9159.0
2016-03-16 14:00:00,61.81,62.03,61.76,61.96,10898.0,61.81,62.03,61.76,61.96,10898.0
2016-03-16 14:05:00,61.91,61.97,61.73,61.79,9449.0,61.91,61.97,61.73,61.79,9449.0
2016-03-16 14:10:00,61.83,61.83,61.53,61.54,14787.0,61.83,61.83,61.53,61.54,14787.0
2016-03-16 14:15:00,61.52,61.55,61.4,61.46,40836.0,61.52,61.55,61.4,61.46,40836.0
2016-03-16 14:20:00,61.5,61.73,61.47,61.68,13662.0,61.5,61.73,61.47,61.68,13662.0
2016-03-16 14:25:00,61.72,61.88,61.7,61.85,10197.0,61.72,61.88,61.7,61.85,10197.0
2016-03-16 14:30:00,61.9,62.01,61.89,61.98,5777.0,61.9,62.01,61.89,61.98,5777.0
2016-03-16 14:35:00,62.01,62.11,61.96,62.05,5373.0,62.01,62.11,61.96,62.05,5373.0
2016-03-16 14:40:00,62.15,62.28,62.13,62.26,6168.0,62.15,62.28,62.13,62.26,6168.0
2016-03-16 14:45:00,62.26,62.42,62.24,62.38,7300.0,62.26,62.42,62.24,62.38,7300.0
2016-03-16 14:50:00,62.37,62.42,62.32,62.35,5526.0,62.37,62.42,62.32,62.35,5526.0
2016-03-16 14:55:00,62.36,62.36,62.0,62.02,14206.0,62.36,62.36,62.0,62.02,14206.0
2016-03-16 15:00:00,62.01,62.25,62.01,62.22,6321.0,62.01,62.25,62.01,62.22,6321.0
2016-03-16 15:05:00,62.24,62.38,62.18,62.33,7348.0,62.24,62.38,62.18,62.33,7348.0
2016-03-16 15:10:00,62.33,62.5,62.33,62.41,8687.0,62.33,62.5,62.33,62.41,8687.0
2016-03-16 15:15:00,62.41,62.45,62.33,62.37,3752.0,62.41,62.45,62.33,62.37,3752.0
2016-03-16 15:20:00,62.33,62.33,62.2,62.32,3900.0,62.33,62.33,62.2,62.32,3900.0
2016-03-16 15:25:00,62.27,62.37,62.23,62.32,6155.0,62.27,62.37,62.23,62.32,6155.0
2016-03-16 15:30:00,62.32,62.46,62.29,62.44,9030.0,62.32,62.46,62.29,62.44,9030.0
2016-03-16 15:35:00,62.42,62.63,62.32,62.63,15861.0,62.42,62.63,62.32,62.63,15861.0
2016-03-16 15:40:00,62.63,62.64,62.55,62.62,16719.0,62.63,62.64,62.55,62.62,16719.0
2016-03-16 15:45:00,62.63,62.64,62.43,62.45,13274.0,62.63,62.64,62.43,62.45,13274.0
2016-03-16 15:50:00,62.45,62.51,62.4,62.41,55767.0,62.45,62.51,62.4,62.41,55767.0
2016-03-16 15:55:00,62.41,62.44,62.36,62.38,27628.0,62.41,62.44,62.36,62.38,27628.0
2016-03-17 09:30:00,62.33,62.46,62.31,62.45,4699.0,62.33,62.46,62.31,62.45,4699.0
2016-03-17 09:35:00,62.68,62.76,62.2,62.2,2644.0,62.68,62.76,62.2,62.2,2644.0
2016-03-17 09:40:00,62.15,62.15,61.53,61.53,5007.0,62.15,62.15,61.53,61.53,5007.0
2016-03-17 09:45:00,61.54,61.84,61.54,61.84,4496.0,61.54,61.84,61.54,61.84,4496.0
2016-03-17 09:50:00,61.81,61.81,61.58,61.58,3717.0,61.81,61.81,61.58,61.58,3717.0
2016-03-17 09:55:00,61.67,61.7,61.55,61.67,11844.0,61.67,61.7,61.55,61.67,11844.0
2016-03-17 10:00:00,61.72,61.84,61.55,61.84,8675.0,61.72,61.84,61.55,61.84,8675.0
2016-03-17 10:05:00,61.77,61.89,61.67,61.7,117035.0,61.77,61.89,61.67,61.7,117035.0
2016-03-17 10:10:00,61.66,61.69,61.21,61.24,27764.0,61.66,61.69,61.21,61.24,27764.0
2016-03-17 10:15:00,61.22,61.22,61.08,61.15,8498.0,61.22,61.22,61.08,61.15,8498.0
2016-03-17 10:20:00,61.14,61.15,60.9,61.15,30247.0,61.14,61.15,60.9,61.15,30247.0
2016-03-17 10:25:00,61.13,61.24,61.06,61.21,68891.0,61.13,61.24,61.06,61.21,68891.0
2016-03-17 10:30:00,61.21,61.21,60.97,61.01,12915.0,61.21,61.21,60.97,61.01,12915.0
2016-03-17 10:35:00,61.03,61.34,61.01,61.29,9644.0,61.03,61.34,61.01,61.29,9644.0
2016-03-17 10:40:00,61.3,61.35,61.14,61.17,9860.0,61.3,61.35,61.14,61.17,9860.0
2016-03-17 10:45:00,61.15,61.23,61.11,61.15,10831.0,61.15,61.23,61.11,61.15,10831.0
2016-03-17 10:50:00,61.19,61.19,61.02,61.02,7462.0,61.19,61.19,61.02,61.02,7462.0
2016-03-17 10:55:00,60.99,61.28,60.97,61.28,11413.0,60.99,61.28,60.97,61.28,11413.0
2016-03-17 11:00:00,61.22,61.32,61.16,61.16,6400.0,61.22,61.32,61.16,61.16,6400.0
2016-03-17 11:05:00,61.14,61.2,60.99,60.99,60347.0,61.14,61.2,60.99,60.99,60347.0
2016-03-17 11:10:00,60.99,61.1,60.98,61.06,46513.0,60.99,61.1,60.98,61.06,46513.0
2016-03-17 11:15:00,61.07,61.15,61.04,61.07,7897.0,61.07,61.15,61.04,61.07,7897.0
2016-03-17 11:20:00,61.05,61.12,61.02,61.1,9421.0,61.05,61.12,61.02,61.1,9421.0
2016-03-17 11:25:00,61.1,61.14,61.04,61.06,3899.0,61.1,61.14,61.04,61.06,3899.0
2016-03-17 11:30:00,61.09,61.1,60.91,60.91,13883.0,61.09,61.1,60.91,60.91,13883.0
2016-03-17 11:35:00,60.91,60.91,60.63,60.64,20983.0,60.91,60.91,60.63,60.64,20983.0
2016-03-17 11:40:00,60.65,60.73,60.57,60.71,11622.0,60.65,60.73,60.57,60.71,11622.0
2016-03-17 11:45:00,60.71,60.8,60.63,60.63,12121.0,60.71,60.8,60.63,60.63,12121.0
2016-03-17 11:50:00,60.63,60.63,60.38,60.38,20986.0,60.63,60.63,60.38,60.38,20986.0
2016-03-17 11:55:00,60.41,60.58,60.31,60.53,15645.0,60.41,60.58,60.31,60.53,15645.0
2016-03-17 12:00:00,60.55,60.63,60.44,60.58,11315.0,60.55,60.63,60.44,60.58,11315.0
2016-03-17 12:05:00,60.58,60.59,60.15,60.2,50990.0,60.58,60.59,60.15,60.2,50990.0
2016-03-17 12:10:00,60.21,60.44,60.18,60.32,85315.0,60.21,60.44,60.18,60.32,85315.0
2016-03-17 12:15:00,60.32,60.34,60.22,60.33,17449.0,60.32,60.34,60.22,60.33,17449.0
2016-03-17 12:20:00,60.35,60.59,60.34,60.58,10724.0,60.35,60.59,60.34,60.58,10724.0
2016-03-17 12:25:00,60.57,60.71,60.51,60.61,52377.0,60.57,60.71,60.51,60.61,52377.0
2016-03-17 12:30:00,60.61,60.86,60.57,60.85,22425.0,60.61,60.86,60.57,60.85,22425.0
2016-03-17 12:35:00,60.85,61.01,60.83,60.92,21912.0,60.85,61.01,60.83,60.92,21912.0
2016-03-17 12:40:00,60.91,60.95,60.77,60.79,10017.0,60.91,60.95,60.77,60.79,10017.0
2016-03-17 12:45:00,60.81,60.84,60.73,60.78,11980.0,60.81,60.84,60.73,60.78,11980.0
2016-03-17 12:50:00,60.75,60.75,60.53,60.61,20268.0,60.75,60.75,60.53,60.61,20268.0
2016-03-17 12:55:00,60.63,60.77,60.62,60.68,17402.0,60.63,60.77,60.62,60.68,17402.0
2016-03-17 13:00:00,60.67,60.76,60.64,60.73,22003.0,60.67,60.76,60.64,60.73,22003.0
2016-03-17 13:05:00,60.72,60.76,60.47,60.5,28668.0,60.72,60.76,60.47,60.5,28668.0
2016-03-17 13:10:00,60.53,60.56,60.48,60.55,13674.0,60.53,60.56,60.48,60.55,13674.0
2016-03-17 13:15:00,60.55,60.55,60.4,60.48,14904.0,60.55,60.55,60.4,60.48,14904.0
2016-03-17 13:20:00,60.48,60.64,60.46,60.64,15048.0,60.48,60.64,60.46,60.64,15048.0
2016-03-17 13:25:00,60.65,60.75,60.58,60.58,12792.0,60.65,60.75,60.58,60.58,12792.0
2016-03-17 13:30:00,60.6,60.61,60.32,60.41,40569.0,60.6,60.61,60.32,60.41,40569.0
2016-03-17 13:35:00,60.41,60.6,60.41,60.6,20433.0,60.41,60.6,60.41,60.6,20433.0
2016-03-17 13:40:00,60.61,60.71,60.55,60.57,15505.0,60.61,60.71,60.55,60.57,15505.0
2016-03-17 13:45:00,60.58,60.66,60.5,60.6,19943.0,60.58,60.66,60.5,60.6,19943.0
2016-03-17 13:50:00,60.6,60.71,60.56,60.71,13348.0,60.6,60.71,60.56,60.71,13348.0
2016-03-17 13:55:00,60.71,60.71,60.55,60.66,11895.0,60.71,60.71,60.55,60.66,11895.0
2016-03-17 14:00:00,60.64,60.81,60.64,60.81,22312.0,60.64,60.81,60.64,60.81,22312.0
2016-03-17 14:05:00,60.81,60.86,60.79,60.83,24432.0,60.81,60.86,60.79,60.83,24432.0
2016-03-17 14:10:00,60.84,61.17,60.83,61.16,22406.0,60.84,61.17,60.83,61.16,22406.0
2016-03-17 14:15:00,61.17,61.4,61.17,61.37,24959.0,61.17,61.4,61.17,61.37,24959.0
2016-03-17 14:20:00,61.38,61.41,61.14,61.2,10521.0,61.38,61.41,61.14,61.2,10521.0
2016-03-17 14:25:00,61.17,61.17,61.06,61.09,15028.0,61.17,61.17,61.06,61.09,15028.0
2016-03-17 14:30:00,61.08,61.23,61.06,61.22,16719.0,61.08,61.23,61.06,61.22,16719.0
2016-03-17 14:35:00,61.23,61.27,61.12,61.16,9692.0,61.23,61.27,61.12,61.16,9692.0
2016-03-17 14:40:00,61.15,61.32,61.15,61.28,11031.0,61.15,61.32,61.15,61.28,11031.0
2016-03-17 14:45:00,61.25,61.35,61.15,61.33,14823.0,61.25,61.35,61.15,61.33,14823.0
2016-03-17 14:50:00,61.32,61.36,61.2,61.2,16657.0,61.32,61.36,61.2,61.2,16657.0
2016-03-17 14:55:00,61.23,61.27,61.11,61.13,38836.0,61.23,61.27,61.11,61.13,38836.0
2016-03-17 15:00:00,61.13,61.31,61.11,61.25,52744.0,61.13,61.31,61.11,61.25,52744.0
2016-03-17 15:05:00,61.25,61.26,60.97,60.97,66211.0,61.25,61.26,60.97,60.97,66211.0
2016-03-17 15:10:00,60.97,61.03,60.88,60.92,36011.0,60.97,61.03,60.88,60.92,36011.0
2016-03-17 15:15:00,60.93,60.96,60.75,60.77,29435.0,60.93,60.96,60.75,60.77,29435.0
2016-03-17 15:20:00,60.75,60.94,60.73,60.94,39319.0,60.75,60.94,60.73,60.94,39319.0
2016-03-17 15:25:00,60.93,60.94,60.84,60.9,39117.0,60.93,60.94,60.84,60.9,39117.0
2016-03-17 15:30:00,60.91,60.98,60.88,60.88,53221.0,60.91,60.98,60.88,60.88,53221.0
2016-03-17 15:35:00,60.89,61.01,60.8,61.01,58925.0,60.89,61.01,60.8,61.01,58925.0
2016-03-17 15:40:00,61.02,61.04,60.96,60.97,54991.0,61.02,61.04,60.96,60.97,54991.0
2016-03-17 15:45:00,60.96,60.96,60.69,60.75,86950.0,60.96,60.96,60.69,60.75,86950.0
2016-03-17 15:50:00,60.75,60.82,60.73,60.74,76055.0,60.75,60.82,60.73,60.74,76055.0
2016-03-17 15:55:00,60.74,60.89,60.74,60.79,134785.0,60.74,60.89,60.74,60.79,134785.0
2016-03-18 09:30:00,61.05,61.3,60.92,61.0,27421.0,61.05,61.3,60.92,61.0,27421.0
2016-03-18 09:35:00,61.06,61.1,60.69,60.95,13100.0,61.06,61.1,60.69,60.95,13100.0
2016-03-18 09:40:00,60.96,61.07,60.33,60.55,12638.0,60.96,61.07,60.33,60.55,12638.0
2016-03-18 09:45:00,60.54,60.8,60.47,60.52,24268.0,60.54,60.8,60.47,60.52,24268.0
2016-03-18 09:50:00,60.51,60.55,60.28,60.38,47086.0,60.51,60.55,60.28,60.38,47086.0
2016-03-18 09:55:00,60.34,60.51,60.17,60.5,17520.0,60.34,60.51,60.17,60.5,17520.0
2016-03-18 10:00:00,60.56,60.7,60.47,60.56,8400.0,60.56,60.7,60.47,60.56,8400.0
2016-03-18 10:05:00,60.61,60.7,60.37,60.55,37169.0,60.61,60.7,60.37,60.55,37169.0
2016-03-18 10:10:00,60.63,60.85,60.58,60.85,8305.0,60.63,60.85,60.58,60.85,8305.0
2016-03-18 10:15:00,60.85,60.88,60.49,60.73,24820.0,60.85,60.88,60.49,60.73,24820.0
2016-03-18 10:20:00,60.76,60.8,60.59,60.72,105300.0,60.76,60.8,60.59,60.72,105300.0
2016-03-18 10:25:00,60.81,61.21,60.75,61.03,21801.0,60.81,61.21,60.75,61.03,21801.0
2016-03-18 10:30:00,61.02,61.18,60.9,61.16,19509.0,61.02,61.18,60.9,61.16,19509.0
2016-03-18 10:35:00,61.13,61.18,60.95,61.01,8637.0,61.13,61.18,60.95,61.01,8637.0
2016-03-18 10:40:00,61.01,61.09,60.86,60.93,20930.0,61.01,61.09,60.86,60.93,20930.0
2016-03-18 10:45:00,60.92,60.95,60.86,60.94,11921.0,60.92,60.95,60.86,60.94,11921.0
2016-03-18 10:50:00,60.92,60.97,60.75,60.81,29260.0,60.92,60.97,60.75,60.81,29260.0
2016-03-18 10:55:00,60.81,60.94,60.78,60.88,10921.0,60.81,60.94,60.78,60.88,10921.0
2016-03-18 11:00:00,60.88,60.97,60.72,60.73,40059.0,60.88,60.97,60.72,60.73,40059.0
2016-03-18 11:05:00,60.73,60.95,60.69,60.8,41168.0,60.73,60.95,60.69,60.8,41168.0
2016-03-18 11:10:00,60.8,60.87,60.78,60.82,8618.0,60.8,60.87,60.78,60.82,8618.0
2016-03-18 11:15:00,60.8,60.88,60.78,60.88,14318.0,60.8,60.88,60.78,60.88,14318.0
2016-03-18 11:20:00,60.88,60.98,60.87,60.91,6314.0,60.88,60.98,60.87,60.91,6314.0
2016-03-18 11:25:00,60.9,61.0,60.83,60.91,6250.0,60.9,61.0,60.83,60.91,6250.0
2016-03-18 11:30:00,60.91,61.01,60.89,60.95,7349.0,60.91,61.01,60.89,60.95,7349.0
2016-03-18 11:35:00,60.93,61.04,60.93,60.98,10100.0,60.93,61.04,60.93,60.98,10100.0
2016-03-18 11:40:00,61.0,61.01,60.76,60.79,19426.0,61.0,61.01,60.76,60.79,19426.0
2016-03-18 11:45:00,60.8,60.99,60.75,60.99,7909.0,60.8,60.99,60.75,60.99,7909.0
2016-03-18 11:50:00,61.0,61.06,60.96,60.97,23580.0,61.0,61.06,60.96,60.97,23580.0
2016-03-18 11:55:00,60.95,60.99,60.91,60.99,9665.0,60.95,60.99,60.91,60.99,9665.0
2016-03-18 12:00:00,61.02,61.26,61.02,61.26,13990.0,61.02,61.26,61.02,61.26,13990.0
2016-03-18 12:05:00,61.28,61.34,61.19,61.19,16372.0,61.28,61.34,61.19,61.19,16372.0
2016-03-18 12:10:00,61.18,61.27,61.14,61.18,10921.0,61.18,61.27,61.14,61.18,10921.0
2016-03-18 12:15:00,61.17,61.18,61.03,61.04,23344.0,61.17,61.18,61.03,61.04,23344.0
2016-03-18 12:20:00,61.05,61.05,60.9,60.92,32014.0,61.05,61.05,60.9,60.92,32014.0
2016-03-18 12:25:00,60.94,60.99,60.9,60.92,10767.0,60.94,60.99,60.9,60.92,10767.0
2016-03-18 12:30:00,60.92,60.92,60.82,60.87,10240.0,60.92,60.92,60.82,60.87,10240.0
2016-03-18 12:35:00,60.88,60.94,60.85,60.91,9172.0,60.88,60.94,60.85,60.91,9172.0
2016-03-18 12:40:00,60.88,60.91,60.79,60.82,9367.0,60.88,60.91,60.79,60.82,9367.0
2016-03-18 12:45:00,60.83,60.92,60.83,60.88,5853.0,60.83,60.92,60.83,60.88,5853.0
2016-03-18 12:50:00,60.87,61.0,60.83,60.99,7357.0,60.87,61.0,60.83,60.99,7357.0
2016-03-18 12:55:00,60.99,61.0,60.9,60.93,9184.0,60.99,61.0,60.9,60.93,9184.0
2016-03-18 13:00:00,60.95,60.97,60.76,60.83,24845.0,60.95,60.97,60.76,60.83,24845.0
2016-03-18 13:05:00,60.85,60.93,60.69,60.69,14413.0,60.85,60.93,60.69,60.69,14413.0
2016-03-18 13:10:00,60.71,60.74,60.57,60.59,14525.0,60.71,60.74,60.57,60.59,14525.0
2016-03-18 13:15:00,60.61,60.61,60.42,60.43,5859.0,60.61,60.61,60.42,60.43,5859.0
2016-03-18 13:20:00,60.43,60.54,60.43,60.53,9624.0,60.43,60.54,60.43,60.53,9624.0
2016-03-18 13:25:00,60.52,60.52,60.35,60.4,21474.0,60.52,60.52,60.35,60.4,21474.0
2016-03-18 13:30:00,60.41,60.42,60.16,60.16,17782.0,60.41,60.42,60.16,60.16,17782.0
2016-03-18 13:35:00,60.19,60.25,60.07,60.25,21572.0,60.19,60.25,60.07,60.25,21572.0
2016-03-18 13:40:00,60.24,60.34,60.2,60.32,16602.0,60.24,60.34,60.2,60.32,16602.0
2016-03-18 13:45:00,60.3,60.49,60.29,60.49,12082.0,60.3,60.49,60.29,60.49,12082.0
2016-03-18 13:50:00,60.5,60.52,60.43,60.49,16668.0,60.5,60.52,60.43,60.49,16668.0
2016-03-18 13:55:00,60.5,60.53,60.37,60.51,14214.0,60.5,60.53,60.37,60.51,14214.0
2016-03-18 14:00:00,60.51,60.61,60.5,60.58,13426.0,60.51,60.61,60.5,60.58,13426.0
2016-03-18 14:05:00,60.56,60.61,60.55,60.58,16219.0,60.56,60.61,60.55,60.58,16219.0
2016-03-18 14:10:00,60.61,60.62,60.51,60.51,13972.0,60.61,60.62,60.51,60.51,13972.0
2016-03-18 14:15:00,60.53,60.53,60.44,60.46,12629.0,60.53,60.53,60.44,60.46,12629.0
2016-03-18 14:20:00,60.47,60.61,60.47,60.61,15600.0,60.47,60.61,60.47,60.61,15600.0
2016-03-18 14:25:00,60.64,60.64,60.49,60.49,16876.0,60.64,60.64,60.49,60.49,16876.0
2016-03-18 14:30:00,60.51,60.53,60.43,60.48,13639.0,60.51,60.53,60.43,60.48,13639.0
2016-03-18 14:35:00,60.49,60.54,60.39,60.49,23586.0,60.49,60.54,60.39,60.49,23586.0
2016-03-18 14:40:00,60.52,60.53,60.48,60.5,17644.0,60.52,60.53,60.48,60.5,17644.0
2016-03-18 14:45:00,60.5,60.58,60.5,60.58,21521.0,60.5,60.58,60.5,60.58,21521.0
2016-03-18 14:50:00,60.58,60.58,60.43,60.43,25112.0,60.58,60.58,60.43,60.43,25112.0
2016-03-18 14:55:00,60.44,60.48,60.42,60.45,14846.0,60.44,60.48,60.42,60.45,14846.0
2016-03-18 15:00:00,60.45,60.53,60.42,60.45,47699.0,60.45,60.53,60.42,60.45,47699.0
2016-03-18 15:05:00,60.48,60.48,60.39,60.4,36198.0,60.48,60.48,60.39,60.4,36198.0
2016-03-18 15:10:00,60.4,60.52,60.4,60.45,36013.0,60.4,60.52,60.4,60.45,36013.0
2016-03-18 15:15:00,60.45,60.46,60.39,60.39,40874.0,60.45,60.46,60.39,60.39,40874.0
2016-03-18 15:20:00,60.39,60.43,60.36,60.4,42356.0,60.39,60.43,60.36,60.4,42356.0
2016-03-18 15:25:00,60.39,60.39,60.27,60.28,36394.0,60.39,60.39,60.27,60.28,36394.0
2016-03-18 15:30:00,60.31,60.34,60.18,60.26,51987.0,60.31,60.34,60.18,60.26,51987.0
2016-03-18 15:35:00,60.29,60.34,60.21,60.22,55921.0,60.29,60.34,60.21,60.22,55921.0
2016-03-18 15:40:00,60.22,60.31,60.16,60.18,61748.0,60.22,60.31,60.16,60.18,61748.0
2016-03-18 15:45:00,60.17,60.17,59.94,60.01,160901.0,60.17,60.17,59.94,60.01,160901.0
2016-03-18 15:50:00,60.01,60.1,59.97,60.07,242296.0,60.01,60.1,59.97,60.07,242296.0
2016-03-18 15:55:00,60.06,60.24,60.01,60.19,217122.0,60.06,60.24,60.01,60.19,217122.0
2016-03-21 09:30:00,60.25,60.57,60.12,60.23,10554.0,60.25,60.57,60.12,60.23,10554.0
2016-03-21 09:35:00,60.2,60.36,60.13,60.26,14446.0,60.2,60.36,60.13,60.26,14446.0
2016-03-21 09:40:00,60.23,60.61,60.15,60.61,31611.0,60.23,60.61,60.15,60.61,31611.0
2016-03-21 09:45:00,60.61,60.69,60.21,60.21,17149.0,60.61,60.69,60.21,60.21,17149.0
2016-03-21 09:50:00,60.16,60.53,60.16,60.4,6000.0,60.16,60.53,60.16,60.4,6000.0
2016-03-21 09:55:00,60.43,60.52,60.36,60.36,5565.0,60.43,60.52,60.36,60.36,5565.0
2016-03-21 10:00:00,60.39,60.52,60.32,60.32,5249.0,60.39,60.52,60.32,60.32,5249.0
2016-03-21 10:05:00,60.26,60.27,60.03,60.03,7287.0,60.26,60.27,60.03,60.03,7287.0
2016-03-21 10:10:00,60.02,60.21,59.91,60.2,7300.0,60.02,60.21,59.91,60.2,7300.0
2016-03-21 10:15:00,60.19,60.33,60.12,60.27,5123.0,60.19,60.33,60.12,60.27,5123.0
2016-03-21 10:20:00,60.21,60.58,60.21,60.57,7626.0,60.21,60.58,60.21,60.57,7626.0
2016-03-21 10:25:00,60.58,60.77,60.58,60.64,8972.0,60.58,60.77,60.58,60.64,8972.0
2016-03-21 10:30:00,60.64,60.89,60.49,60.86,14301.0,60.64,60.89,60.49,60.86,14301.0
2016-03-21 10:35:00,60.85,61.04,60.78,60.92,10519.0,60.85,61.04,60.78,60.92,10519.0
2016-03-21 10:40:00,60.92,60.94,60.74,60.75,12613.0,60.92,60.94,60.74,60.75,12613.0
2016-03-21 10:45:00,60.75,60.87,60.6,60.82,10090.0,60.75,60.87,60.6,60.82,10090.0
2016-03-21 10:50:00,60.84,60.92,60.78,60.81,8878.0,60.84,60.92,60.78,60.81,8878.0
2016-03-21 10:55:00,60.79,60.79,60.67,60.69,7500.0,60.79,60.79,60.67,60.69,7500.0
2016-03-21 11:00:00,60.67,60.9,60.67,60.9,13949.0,60.67,60.9,60.67,60.9,13949.0
2016-03-21 11:05:00,60.89,60.91,60.79,60.82,5100.0,60.89,60.91,60.79,60.82,5100.0
2016-03-21 11:10:00,60.8,60.86,60.71,60.78,8958.0,60.8,60.86,60.71,60.78,8958.0
2016-03-21 11:15:00,60.8,61.12,60.8,61.11,7732.0,60.8,61.12,60.8,61.11,7732.0
2016-03-21 11:20:00,61.14,61.32,61.08,61.31,8827.0,61.14,61.32,61.08,61.31,8827.0
2016-03-21 11:25:00,61.29,61.29,61.03,61.03,8609.0,61.29,61.29,61.03,61.03,8609.0
2016-03-21 11:30:00,61.05,61.25,61.03,61.25,7100.0,61.05,61.25,61.03,61.25,7100.0
2016-03-21 11:35:00,61.21,61.21,61.09,61.15,5100.0,61.21,61.21,61.09,61.15,5100.0
2016-03-21 11:40:00,61.18,61.19,60.95,60.96,15649.0,61.18,61.19,60.95,60.96,15649.0
2016-03-21 11:45:00,61.0,61.04,60.86,60.86,2830.0,61.0,61.04,60.86,60.86,2830.0
2016-03-21 11:50:00,60.88,60.88,60.72,60.8,12014.0,60.88,60.88,60.72,60.8,12014.0
2016-03-21 11:55:00,60.83,60.87,60.72,60.74,3900.0,60.83,60.87,60.72,60.74,3900.0
2016-03-21 12:00:00,60.76,60.76,60.65,60.67,4000.0,60.76,60.76,60.65,60.67,4000.0
2016-03-21 12:05:00,60.66,60.7,60.61,60.65,9700.0,60.66,60.7,60.61,60.65,9700.0
2016-03-21 12:10:00,60.61,60.67,60.57,60.57,9810.0,60.61,60.67,60.57,60.57,9810.0
2016-03-21 12:15:00,60.54,60.59,60.42,60.44,8787.0,60.54,60.59,60.42,60.44,8787.0
2016-03-21 12:20:00,60.42,60.45,60.24,60.25,26403.0,60.42,60.45,60.24,60.25,26403.0
2016-03-21 12:25:00,60.26,60.28,60.19,60.21,4500.0,60.26,60.28,60.19,60.21,4500.0
2016-03-21 12:30:00,60.19,60.21,60.12,60.17,4200.0,60.19,60.21,60.12,60.17,4200.0
2016-03-21 12:35:00,60.17,60.37,60.17,60.37,8500.0,60.17,60.37,60.17,60.37,8500.0
2016-03-21 12:40:00,60.36,60.37,60.24,60.3,6100.0,60.36,60.37,60.24,60.3,6100.0
2016-03-21 12:45:00,60.28,60.31,60.24,60.29,6100.0,60.28,60.31,60.24,60.29,6100.0
2016-03-21 12:50:00,60.32,60.39,60.29,60.39,154012.0,60.32,60.39,60.29,60.39,154012.0
2016-03-21 12:55:00,60.38,60.73,60.35,60.73,12528.0,60.38,60.73,60.35,60.73,12528.0
2016-03-21 13:00:00,60.75,60.86,60.69,60.81,10603.0,60.75,60.86,60.69,60.81,10603.0
2016-03-21 13:05:00,60.82,60.89,60.78,60.83,15077.0,60.82,60.89,60.78,60.83,15077.0
2016-03-21 13:10:00,60.83,60.94,60.79,60.82,6019.0,60.83,60.94,60.79,60.82,6019.0
2016-03-21 13:15:00,60.82,60.97,60.78,60.93,3955.0,60.82,60.97,60.78,60.93,3955.0
2016-03-21 13:20:00,60.95,61.02,60.89,61.01,10448.0,60.95,61.02,60.89,61.01,10448.0
2016-03-21 13:25:00,61.04,61.1,61.0,61.06,6300.0,61.04,61.1,61.0,61.06,6300.0
2016-03-21 13:30:00,61.08,61.11,61.04,61.07,6122.0,61.08,61.11,61.04,61.07,6122.0
2016-03-21 13:35:00,61.04,61.05,60.91,60.93,8887.0,61.04,61.05,60.91,60.93,8887.0
2016-03-21 13:40:00,60.91,60.99,60.87,60.96,9800.0,60.91,60.99,60.87,60.96,9800.0
2016-03-21 13:45:00,60.91,60.98,60.83,60.93,13814.0,60.91,60.98,60.83,60.93,13814.0
2016-03-21 13:50:00,60.94,60.97,60.87,60.94,11204.0,60.94,60.97,60.87,60.94,11204.0
2016-03-21 13:55:00,60.98,60.98,60.86,60.92,20929.0,60.98,60.98,60.86,60.92,20929.0
2016-03-21 14:00:00,60.95,61.04,60.87,60.95,14185.0,60.95,61.04,60.87,60.95,14185.0
2016-03-21 14:05:00,60.93,60.96,60.84,60.87,10527.0,60.93,60.96,60.84,60.87,10527.0
2016-03-21 14:10:00,60.86,61.01,60.85,60.97,6686.0,60.86,61.01,60.85,60.97,6686.0
2016-03-21 14:15:00,60.96,61.19,60.94,61.19,6574.0,60.96,61.19,60.94,61.19,6574.0
2016-03-21 14:20:00,61.15,61.16,61.06,61.12,7792.0,61.15,61.16,61.06,61.12,7792.0
2016-03-21 14:25:00,61.16,61.16,61.06,61.15,4170.0,61.16,61.16,61.06,61.15,4170.0
2016-03-21 14:30:00,61.13,61.23,61.08,61.08,7874.0,61.13,61.23,61.08,61.08,7874.0
2016-03-21 14:35:00,61.12,61.14,61.04,61.14,6547.0,61.12,61.14,61.04,61.14,6547.0
2016-03-21 14:40:00,61.15,61.19,61.05,61.12,8782.0,61.15,61.19,61.05,61.12,8782.0
2016-03-21 14:45:00,61.07,61.08,60.96,60.98,5406.0,61.07,61.08,60.96,60.98,5406.0
2016-03-21 14:50:00,60.99,61.1,60.96,61.07,19010.0,60.99,61.1,60.96,61.07,19010.0
2016-03-21 14:55:00,61.05,61.18,61.04,61.12,14613.0,61.05,61.18,61.04,61.12,14613.0
2016-03-21 15:00:00,61.11,61.16,60.97,60.97,19773.0,61.11,61.16,60.97,60.97,19773.0
2016-03-21 15:05:00,60.96,61.06,60.94,61.01,66307.0,60.96,61.06,60.94,61.01,66307.0
2016-03-21 15:10:00,61.0,61.04,60.95,60.98,63815.0,61.0,61.04,60.95,60.98,63815.0
2016-03-21 15:15:00,60.98,61.0,60.87,60.92,8281.0,60.98,61.0,60.87,60.92,8281.0
2016-03-21 15:20:00,60.9,60.93,60.86,60.91,13148.0,60.9,60.93,60.86,60.91,13148.0
2016-03-21 15:25:00,60.92,61.08,60.91,61.0,28239.0,60.92,61.08,60.91,61.0,28239.0
2016-03-21 15:30:00,61.0,61.0,60.86,60.98,15515.0,61.0,61.0,60.86,60.98,15515.0
2016-03-21 15:35:00,60.96,60.97,60.87,60.88,11270.0,60.96,60.97,60.87,60.88,11270.0
2016-03-21 15:40:00,60.9,61.02,60.87,60.95,17336.0,60.9,61.02,60.87,60.95,17336.0
2016-03-21 15:45:00,60.99,61.07,60.97,61.03,17957.0,60.99,61.07,60.97,61.03,17957.0
2016-03-21 15:50:00,61.05,61.09,60.99,61.04,29824.0,61.05,61.09,60.99,61.04,29824.0
2016-03-21 15:55:00,61.06,61.13,61.0,61.04,98805.0,61.06,61.13,61.0,61.04,98805.0
2016-03-22 09:30:00,60.42,60.99,60.25,60.82,13498.0,60.42,60.99,60.25,60.82,13498.0
2016-03-22 09:35:00,60.78,61.28,60.77,61.28,2133.0,60.78,61.28,60.77,61.28,2133.0
2016-03-22 09:40:00,61.18,61.6,61.02,61.59,50879.0,61.18,61.6,61.02,61.59,50879.0
2016-03-22 09:45:00,61.65,61.72,61.27,61.44,20195.0,61.65,61.72,61.27,61.44,20195.0
2016-03-22 09:50:00,61.48,61.65,61.4,61.64,13301.0,61.48,61.65,61.4,61.64,13301.0
2016-03-22 09:55:00,61.6,61.96,61.6,61.85,5426.0,61.6,61.96,61.6,61.85,5426.0
2016-03-22 10:00:00,61.89,61.96,61.81,61.92,6847.0,61.89,61.96,61.81,61.92,6847.0
2016-03-22 10:05:00,61.94,62.06,61.94,61.97,15101.0,61.94,62.06,61.94,61.97,15101.0
2016-03-22 10:10:00,62.0,62.09,61.97,62.08,26836.0,62.0,62.09,61.97,62.08,26836.0
2016-03-22 10:15:00,62.06,62.28,61.94,62.18,37105.0,62.06,62.28,61.94,62.18,37105.0
2016-03-22 10:20:00,62.2,62.46,62.2,62.39,15141.0,62.2,62.46,62.2,62.39,15141.0
2016-03-22 10:25:00,62.39,62.58,62.37,62.55,19458.0,62.39,62.58,62.37,62.55,19458.0
2016-03-22 10:30:00,62.57,62.61,62.34,62.34,31360.0,62.57,62.61,62.34,62.34,31360.0
2016-03-22 10:35:00,62.3,62.41,62.15,62.41,26967.0,62.3,62.41,62.15,62.41,26967.0
2016-03-22 10:40:00,62.43,62.49,62.24,62.37,53869.0,62.43,62.49,62.24,62.37,53869.0
2016-03-22 10:45:00,62.36,62.55,62.32,62.53,20010.0,62.36,62.55,62.32,62.53,20010.0
2016-03-22 10:50:00,62.55,62.61,61.43,62.49,45088.0,62.55,62.61,61.43,62.49,45088.0
2016-03-22 10:55:00,62.5,62.68,62.42,62.5,45308.0,62.5,62.68,62.42,62.5,45308.0
2016-03-22 11:00:00,62.49,62.62,62.43,62.59,29461.0,62.49,62.62,62.43,62.59,29461.0
2016-03-22 11:05:00,62.59,62.62,62.53,62.55,6300.0,62.59,62.62,62.53,62.55,6300.0
2016-03-22 11:10:00,62.53,62.6,62.46,62.47,5301.0,62.53,62.6,62.46,62.47,5301.0
2016-03-22 11:15:00,62.47,62.57,62.46,62.48,5500.0,62.47,62.57,62.46,62.48,5500.0
2016-03-22 11:20:00,62.48,62.59,62.43,62.57,11159.0,62.48,62.59,62.43,62.57,11159.0
2016-03-22 11:25:00,62.58,62.69,62.56,62.67,3101.0,62.58,62.69,62.56,62.67,3101.0
2016-03-22 11:30:00,62.67,62.69,62.51,62.51,6760.0,62.67,62.69,62.51,62.51,6760.0
2016-03-22 11:35:00,62.51,62.65,62.51,62.56,3693.0,62.51,62.65,62.51,62.56,3693.0
2016-03-22 11:40:00,62.55,62.68,62.53,62.66,3725.0,62.55,62.68,62.53,62.66,3725.0
2016-03-22 11:45:00,62.68,62.82,62.66,62.66,9224.0,62.68,62.82,62.66,62.66,9224.0
2016-03-22 11:50:00,62.63,62.63,62.4,62.4,5416.0,62.63,62.63,62.4,62.4,5416.0
2016-03-22 11:55:00,62.4,62.4,62.25,62.28,4438.0,62.4,62.4,62.25,62.28,4438.0
2016-03-22 12:00:00,62.27,62.33,62.26,62.33,3300.0,62.27,62.33,62.26,62.33,3300.0
2016-03-22 12:05:00,62.32,62.52,62.32,62.5,8190.0,62.32,62.52,62.32,62.5,8190.0
2016-03-22 12:10:00,62.5,62.51,62.47,62.49,6201.0,62.5,62.51,62.47,62.49,6201.0
2016-03-22 12:15:00,62.48,62.57,62.47,62.5,13401.0,62.48,62.57,62.47,62.5,13401.0
2016-03-22 12:20:00,62.52,62.53,62.45,62.46,9002.0,62.52,62.53,62.45,62.46,9002.0
2016-03-22 12:25:00,62.46,62.72,62.46,62.68,17851.0,62.46,62.72,62.46,62.68,17851.0
2016-03-22 12:30:00,62.68,62.7,62.61,62.62,5746.0,62.68,62.7,62.61,62.62,5746.0
2016-03-22 12:35:00,62.63,62.68,62.58,62.68,3381.0,62.63,62.68,62.58,62.68,3381.0
2016-03-22 12:40:00,62.67,62.73,62.67,62.72,5037.0,62.67,62.73,62.67,62.72,5037.0
2016-03-22 12:45:00,62.72,62.72,62.63,62.63,2400.0,62.72,62.72,62.63,62.63,2400.0
2016-03-22 12:50:00,62.64,62.74,62.63,62.72,6183.0,62.64,62.74,62.63,62.72,6183.0
2016-03-22 12:55:00,62.73,62.8,62.71,62.74,4600.0,62.73,62.8,62.71,62.74,4600.0
2016-03-22 13:00:00,62.72,62.72,62.65,62.71,4787.0,62.72,62.72,62.65,62.71,4787.0
2016-03-22 13:05:00,62.69,62.71,62.65,62.65,4863.0,62.69,62.71,62.65,62.65,4863.0
2016-03-22 13:10:00,62.65,62.68,62.6,62.63,7381.0,62.65,62.68,62.6,62.63,7381.0
2016-03-22 13:15:00,62.63,62.67,62.63,62.66,25614.0,62.63,62.67,62.63,62.66,25614.0
2016-03-22 13:20:00,62.66,62.67,62.56,62.56,11939.0,62.66,62.67,62.56,62.56,11939.0
2016-03-22 13:25:00,62.56,62.56,62.43,62.47,10379.0,62.56,62.56,62.43,62.47,10379.0
2016-03-22 13:30:00,62.46,62.63,62.44,62.63,10008.0,62.46,62.63,62.44,62.63,10008.0
2016-03-22 13:35:00,62.62,62.7,62.59,62.67,7604.0,62.62,62.7,62.59,62.67,7604.0
2016-03-22 13:40:00,62.67,62.7,62.5,62.5,4008.0,62.67,62.7,62.5,62.5,4008.0
2016-03-22 13:45:00,62.5,62.52,62.44,62.52,5788.0,62.5,62.52,62.44,62.52,5788.0
2016-03-22 13:50:00,62.53,62.58,62.52,62.53,3291.0,62.53,62.58,62.52,62.53,3291.0
2016-03-22 13:55:00,62.53,62.63,62.47,62.47,9469.0,62.53,62.63,62.47,62.47,9469.0
2016-03-22 14:00:00,62.47,62.55,62.42,62.54,21904.0,62.47,62.55,62.42,62.54,21904.0
2016-03-22 14:05:00,62.54,62.61,62.53,62.59,8910.0,62.54,62.61,62.53,62.59,8910.0
2016-03-22 14:10:00,62.6,62.62,62.56,62.56,6410.0,62.6,62.62,62.56,62.56,6410.0
2016-03-22 14:15:00,62.56,62.59,62.48,62.59,34549.0,62.56,62.59,62.48,62.59,34549.0
2016-03-22 14:20:00,62.6,62.62,62.54,62.55,14905.0,62.6,62.62,62.54,62.55,14905.0
2016-03-22 14:25:00,62.55,62.63,62.55,62.6,6910.0,62.55,62.63,62.55,62.6,6910.0
2016-03-22 14:30:00,62.58,62.59,62.51,62.56,13407.0,62.58,62.59,62.51,62.56,13407.0
2016-03-22 14:35:00,62.56,62.64,62.49,62.63,13284.0,62.56,62.64,62.49,62.63,13284.0
2016-03-22 14:40:00,62.62,62.63,62.54,62.6,9946.0,62.62,62.63,62.54,62.6,9946.0
2016-03-22 14:45:00,62.59,62.59,62.52,62.56,16731.0,62.59,62.59,62.52,62.56,16731.0
2016-03-22 14:50:00,62.57,62.59,62.5,62.55,13367.0,62.57,62.59,62.5,62.55,13367.0
2016-03-22 14:55:00,62.55,62.55,62.45,62.45,13501.0,62.55,62.55,62.45,62.45,13501.0
2016-03-22 15:00:00,62.45,62.53,62.41,62.5,35276.0,62.45,62.53,62.41,62.5,35276.0
2016-03-22 15:05:00,62.47,62.47,62.22,62.25,20428.0,62.47,62.47,62.22,62.25,20428.0
2016-03-22 15:10:00,62.25,62.25,62.12,62.13,13366.0,62.25,62.25,62.12,62.13,13366.0
2016-03-22 15:15:00,62.14,62.14,61.95,62.03,18372.0,62.14,62.14,61.95,62.03,18372.0
2016-03-22 15:20:00,62.04,62.14,62.04,62.11,12545.0,62.04,62.14,62.04,62.11,12545.0
2016-03-22 15:25:00,62.11,62.16,62.03,62.11,19494.0,62.11,62.16,62.03,62.11,19494.0
2016-03-22 15:30:00,62.12,62.3,62.12,62.27,24641.0,62.12,62.3,62.12,62.27,24641.0
2016-03-22 15:35:00,62.27,62.28,62.2,62.2,19669.0,62.27,62.28,62.2,62.2,19669.0
2016-03-22 15:40:00,62.18,62.33,62.17,62.3,29249.0,62.18,62.33,62.17,62.3,29249.0
2016-03-22 15:45:00,62.3,62.42,62.29,62.38,37105.0,62.3,62.42,62.29,62.38,37105.0
2016-03-22 15:50:00,62.39,62.39,62.26,62.31,47629.0,62.39,62.39,62.26,62.31,47629.0
2016-03-22 15:55:00,62.32,62.4,62.29,62.34,136360.0,62.32,62.4,62.29,62.34,136360.0
2016-03-23 09:30:00,62.2,62.63,61.99,62.58,12700.0,62.2,62.63,61.99,62.58,12700.0
2016-03-23 09:35:00,62.58,62.72,62.35,62.48,13019.0,62.58,62.72,62.35,62.48,13019.0
2016-03-23 09:40:00,62.44,62.5,62.2,62.43,9901.0,62.44,62.5,62.2,62.43,9901.0
2016-03-23 09:45:00,62.42,62.57,62.33,62.47,11075.0,62.42,62.57,62.33,62.47,11075.0
2016-03-23 09:50:00,62.45,62.58,62.37,62.58,20905.0,62.45,62.58,62.37,62.58,20905.0
2016-03-23 09:55:00,62.5,62.55,62.35,62.55,10200.0,62.5,62.55,62.35,62.55,10200.0
2016-03-23 10:00:00,62.48,62.57,62.37,62.37,22260.0,62.48,62.57,62.37,62.37,22260.0
2016-03-23 10:05:00,62.35,62.39,62.19,62.34,20980.0,62.35,62.39,62.19,62.34,20980.0
2016-03-23 10:10:00,62.34,62.5,62.34,62.49,11085.0,62.34,62.5,62.34,62.49,11085.0
2016-03-23 10:15:00,62.5,62.51,62.1,62.16,15496.0,62.5,62.51,62.1,62.16,15496.0
2016-03-23 10:20:00,62.18,62.36,62.12,62.36,7900.0,62.18,62.36,62.12,62.36,7900.0
2016-03-23 10:25:00,62.38,62.48,62.22,62.37,8200.0,62.38,62.48,62.22,62.37,8200.0
2016-03-23 10:30:00,62.37,62.46,62.19,62.19,10710.0,62.37,62.46,62.19,62.19,10710.0
2016-03-23 10:35:00,62.18,62.32,62.17,62.3,6221.0,62.18,62.32,62.17,62.3,6221.0
2016-03-23 10:40:00,62.26,62.28,62.09,62.26,38513.0,62.26,62.28,62.09,62.26,38513.0
2016-03-23 10:45:00,62.24,62.48,62.24,62.48,9800.0,62.24,62.48,62.24,62.48,9800.0
2016-03-23 10:50:00,62.48,62.53,62.29,62.38,17629.0,62.48,62.53,62.29,62.38,17629.0
2016-03-23 10:55:00,62.37,62.42,62.36,62.4,15854.0,62.37,62.42,62.36,62.4,15854.0
2016-03-23 11:00:00,62.4,62.49,62.29,62.41,34511.0,62.4,62.49,62.29,62.41,34511.0
2016-03-23 11:05:00,62.39,62.58,62.38,62.56,14361.0,62.39,62.58,62.38,62.56,14361.0
2016-03-23 11:10:00,62.55,62.58,62.46,62.5,10069.0,62.55,62.58,62.46,62.5,10069.0
2016-03-23 11:15:00,62.47,62.6,62.41,62.42,19008.0,62.47,62.6,62.41,62.42,19008.0
2016-03-23 11:20:00,62.42,62.56,62.42,62.56,16006.0,62.42,62.56,62.42,62.56,16006.0
2016-03-23 11:25:00,62.57,62.66,62.51,62.61,15047.0,62.57,62.66,62.51,62.61,15047.0
2016-03-23 11:30:00,62.6,62.66,62.48,62.6,18307.0,62.6,62.66,62.48,62.6,18307.0
2016-03-23 11:35:00,62.62,62.69,62.56,62.65,5605.0,62.62,62.69,62.56,62.65,5605.0
2016-03-23 11:40:00,62.67,62.68,62.52,62.52,9110.0,62.67,62.68,62.52,62.52,9110.0
2016-03-23 11:45:00,62.52,62.62,62.49,62.6,14105.0,62.52,62.62,62.49,62.6,14105.0
2016-03-23 11:50:00,62.6,62.68,62.54,62.66,22045.0,62.6,62.68,62.54,62.66,22045.0
2016-03-23 11:55:00,62.66,62.71,62.59,62.71,15740.0,62.66,62.71,62.59,62.71,15740.0
2016-03-23 12:00:00,62.71,62.76,62.66,62.74,7276.0,62.71,62.76,62.66,62.74,7276.0
2016-03-23 12:05:00,62.74,62.78,62.69,62.76,8939.0,62.74,62.78,62.69,62.76,8939.0
2016-03-23 12:10:00,62.75,62.89,62.73,62.86,13081.0,62.75,62.89,62.73,62.86,13081.0
2016-03-23 12:15:00,62.87,62.96,62.86,62.87,32175.0,62.87,62.96,62.86,62.87,32175.0
2016-03-23 12:20:00,62.9,62.94,62.74,62.85,16400.0,62.9,62.94,62.74,62.85,16400.0
2016-03-23 12:25:00,62.84,62.97,62.83,62.96,15609.0,62.84,62.97,62.83,62.96,15609.0
2016-03-23 12:30:00,62.96,62.96,62.86,62.93,14183.0,62.96,62.96,62.86,62.93,14183.0
2016-03-23 12:35:00,62.91,62.94,62.9,62.92,5204.0,62.91,62.94,62.9,62.92,5204.0
2016-03-23 12:40:00,62.9,63.12,62.87,63.07,21502.0,62.9,63.12,62.87,63.07,21502.0
2016-03-23 12:45:00,63.08,63.1,62.94,63.0,8100.0,63.08,63.1,62.94,63.0,8100.0
2016-03-23 12:50:00,62.99,63.08,62.96,63.0,12944.0,62.99,63.08,62.96,63.0,12944.0
2016-03-23 12:55:00,62.98,63.06,62.93,63.04,14865.0,62.98,63.06,62.93,63.04,14865.0
2016-03-23 13:00:00,63.01,63.05,62.88,62.97,25907.0,63.01,63.05,62.88,62.97,25907.0
2016-03-23 13:05:00,62.97,63.0,62.86,62.92,22123.0,62.97,63.0,62.86,62.92,22123.0
2016-03-23 13:10:00,62.94,62.99,62.87,62.9,7237.0,62.94,62.99,62.87,62.9,7237.0
2016-03-23 13:15:00,62.89,62.95,62.79,62.91,23107.0,62.89,62.95,62.79,62.91,23107.0
2016-03-23 13:20:00,62.92,62.97,62.84,62.89,17950.0,62.92,62.97,62.84,62.89,17950.0
2016-03-23 13:25:00,62.91,63.01,62.89,62.97,11842.0,62.91,63.01,62.89,62.97,11842.0
2016-03-23 13:30:00,62.98,63.01,62.9,62.92,13446.0,62.98,63.01,62.9,62.92,13446.0
2016-03-23 13:35:00,62.92,63.0,62.9,62.97,23562.0,62.92,63.0,62.9,62.97,23562.0
2016-03-23 13:40:00,62.97,62.97,62.92,62.93,7994.0,62.97,62.97,62.92,62.93,7994.0
2016-03-23 13:45:00,62.95,62.98,62.89,62.98,15429.0,62.95,62.98,62.89,62.98,15429.0
2016-03-23 13:50:00,62.97,62.99,62.91,62.96,12940.0,62.97,62.99,62.91,62.96,12940.0
2016-03-23 13:55:00,62.95,62.97,62.85,62.85,20659.0,62.95,62.97,62.85,62.85,20659.0
2016-03-23 14:00:00,62.86,62.94,62.86,62.91,21248.0,62.86,62.94,62.86,62.91,21248.0
2016-03-23 14:05:00,62.91,62.92,62.83,62.84,11717.0,62.91,62.92,62.83,62.84,11717.0
2016-03-23 14:10:00,62.84,62.92,62.8,62.84,20470.0,62.84,62.92,62.8,62.84,20470.0
2016-03-23 14:15:00,62.84,62.89,62.72,62.72,21649.0,62.84,62.89,62.72,62.72,21649.0
2016-03-23 14:20:00,62.75,62.79,62.64,62.67,18271.0,62.75,62.79,62.64,62.67,18271.0
2016-03-23 14:25:00,62.66,62.67,62.48,62.5,12908.0,62.66,62.67,62.48,62.5,12908.0
2016-03-23 14:30:00,62.48,62.64,62.48,62.56,15343.0,62.48,62.64,62.48,62.56,15343.0
2016-03-23 14:35:00,62.56,62.67,62.53,62.57,37517.0,62.56,62.67,62.53,62.57,37517.0
2016-03-23 14:40:00,62.57,62.63,62.52,62.6,28450.0,62.57,62.63,62.52,62.6,28450.0
2016-03-23 14:45:00,62.59,62.62,62.49,62.49,25885.0,62.59,62.62,62.49,62.49,25885.0
2016-03-23 14:50:00,62.49,62.49,62.39,62.48,34460.0,62.49,62.49,62.39,62.48,34460.0
2016-03-23 14:55:00,62.47,62.52,62.38,62.41,43241.0,62.47,62.52,62.38,62.41,43241.0
2016-03-23 15:00:00,62.38,62.49,62.33,62.37,40421.0,62.38,62.49,62.33,62.37,40421.0
2016-03-23 15:05:00,62.37,62.52,62.36,62.46,43405.0,62.37,62.52,62.36,62.46,43405.0
2016-03-23 15:10:00,62.48,62.55,62.46,62.47,37590.0,62.48,62.55,62.46,62.47,37590.0
2016-03-23 15:15:00,62.5,62.62,62.45,62.6,46539.0,62.5,62.62,62.45,62.6,46539.0
2016-03-23 15:20:00,62.59,62.63,62.26,62.26,57702.0,62.59,62.63,62.26,62.26,57702.0
2016-03-23 15:25:00,62.25,62.27,62.14,62.27,26493.0,62.25,62.27,62.14,62.27,26493.0
2016-03-23 15:30:00,62.26,62.31,62.08,62.09,32089.0,62.26,62.31,62.08,62.09,32089.0
2016-03-23 15:35:00,62.09,62.26,62.03,62.19,45027.0,62.09,62.26,62.03,62.19,45027.0
2016-03-23 15:40:00,62.19,62.26,62.13,62.23,40148.0,62.19,62.26,62.13,62.23,40148.0
2016-03-23 15:45:00,62.23,62.37,62.18,62.32,65645.0,62.23,62.37,62.18,62.32,65645.0
2016-03-23 15:50:00,62.31,62.36,62.18,62.22,69506.0,62.31,62.36,62.18,62.22,69506.0
2016-03-23 15:55:00,62.23,62.29,62.21,62.23,73143.0,62.23,62.29,62.21,62.23,73143.0
2016-03-24 09:30:00,61.53,61.56,61.3,61.55,17587.0,61.53,61.56,61.3,61.55,17587.0
2016-03-24 09:35:00,61.5,61.57,61.46,61.47,3338.0,61.5,61.57,61.46,61.47,3338.0
2016-03-24 09:40:00,61.48,61.72,61.44,61.47,5195.0,61.48,61.72,61.44,61.47,5195.0
2016-03-24 09:45:00,61.5,61.54,60.86,61.15,43137.0,61.5,61.54,60.86,61.15,43137.0
2016-03-24 09:50:00,61.19,61.5,61.19,61.5,5606.0,61.19,61.5,61.19,61.5,5606.0
2016-03-24 09:55:00,61.57,61.57,61.23,61.41,8404.0,61.57,61.57,61.23,61.41,8404.0
2016-03-24 10:00:00,61.42,61.5,61.09,61.14,12998.0,61.42,61.5,61.09,61.14,12998.0
2016-03-24 10:05:00,61.1,61.18,60.95,60.99,15133.0,61.1,61.18,60.95,60.99,15133.0
2016-03-24 10:10:00,60.94,60.99,60.83,60.87,18271.0,60.94,60.99,60.83,60.87,18271.0
2016-03-24 10:15:00,60.89,61.05,60.85,61.05,20527.0,60.89,61.05,60.85,61.05,20527.0
2016-03-24 10:20:00,61.05,61.15,60.97,60.98,6348.0,61.05,61.15,60.97,60.98,6348.0
2016-03-24 10:25:00,60.98,61.05,60.96,60.98,5014.0,60.98,61.05,60.96,60.98,5014.0
2016-03-24 10:30:00,60.97,61.06,60.94,61.0,5761.0,60.97,61.06,60.94,61.0,5761.0
2016-03-24 10:35:00,61.03,61.27,61.03,61.27,5821.0,61.03,61.27,61.03,61.27,5821.0
2016-03-24 10:40:00,61.28,61.54,61.25,61.4,6369.0,61.28,61.54,61.25,61.4,6369.0
2016-03-24 10:45:00,61.41,61.41,61.25,61.31,4230.0,61.41,61.41,61.25,61.31,4230.0
2016-03-24 10:50:00,61.32,61.38,61.18,61.19,8199.0,61.32,61.38,61.18,61.19,8199.0
2016-03-24 10:55:00,61.19,61.36,61.1,61.35,9335.0,61.19,61.36,61.1,61.35,9335.0
2016-03-24 11:00:00,61.37,61.5,61.29,61.37,10345.0,61.37,61.5,61.29,61.37,10345.0
2016-03-24 11:05:00,61.34,61.4,61.31,61.34,6132.0,61.34,61.4,61.31,61.34,6132.0
2016-03-24 11:10:00,61.38,61.54,61.26,61.26,8406.0,61.38,61.54,61.26,61.26,8406.0
2016-03-24 11:15:00,61.22,61.22,61.17,61.22,3735.0,61.22,61.22,61.17,61.22,3735.0
2016-03-24 11:20:00,61.23,61.3,61.2,61.27,6320.0,61.23,61.3,61.2,61.27,6320.0
2016-03-24 11:25:00,61.25,61.25,61.09,61.1,4300.0,61.25,61.25,61.09,61.1,4300.0
2016-03-24 11:30:00,61.09,61.23,61.09,61.18,3599.0,61.09,61.23,61.09,61.18,3599.0
2016-03-24 11:35:00,61.2,61.25,61.11,61.13,15192.0,61.2,61.25,61.11,61.13,15192.0
2016-03-24 11:40:00,61.15,61.16,61.08,61.14,7845.0,61.15,61.16,61.08,61.14,7845.0
2016-03-24 11:45:00,61.11,61.12,60.95,61.02,41807.0,61.11,61.12,60.95,61.02,41807.0
2016-03-24 11:50:00,61.01,61.08,60.93,60.94,13753.0,61.01,61.08,60.93,60.94,13753.0
2016-03-24 11:55:00,60.98,61.05,60.95,61.05,17561.0,60.98,61.05,60.95,61.05,17561.0
2016-03-24 12:00:00,61.03,61.12,61.0,61.02,23019.0,61.03,61.12,61.0,61.02,23019.0
2016-03-24 12:05:00,61.02,61.06,60.99,61.04,15815.0,61.02,61.06,60.99,61.04,15815.0
2016-03-24 12:10:00,61.03,61.04,60.96,61.03,18929.0,61.03,61.04,60.96,61.03,18929.0
2016-03-24 12:15:00,61.04,61.11,61.02,61.07,11008.0,61.04,61.11,61.02,61.07,11008.0
2016-03-24 12:20:00,61.05,61.06,61.01,61.01,1876.0,61.05,61.06,61.01,61.01,1876.0
2016-03-24 12:25:00,60.99,61.07,60.94,61.03,3663.0,60.99,61.07,60.94,61.03,3663.0
2016-03-24 12:30:00,61.01,61.14,61.01,61.12,2806.0,61.01,61.14,61.01,61.12,2806.0
2016-03-24 12:35:00,61.12,61.18,61.12,61.15,2100.0,61.12,61.18,61.12,61.15,2100.0
2016-03-24 12:40:00,61.12,61.16,61.1,61.1,2042.0,61.12,61.16,61.1,61.1,2042.0
2016-03-24 12:45:00,61.07,61.21,61.07,61.21,3897.0,61.07,61.21,61.07,61.21,3897.0
2016-03-24 12:50:00,61.21,61.28,61.18,61.26,4066.0,61.21,61.28,61.18,61.26,4066.0
2016-03-24 12:55:00,61.25,61.29,61.19,61.2,2800.0,61.25,61.29,61.19,61.2,2800.0
2016-03-24 13:00:00,61.22,61.25,61.19,61.22,2300.0,61.22,61.25,61.19,61.22,2300.0
2016-03-24 13:05:00,61.23,61.32,61.23,61.28,3526.0,61.23,61.32,61.23,61.28,3526.0
2016-03-24 13:10:00,61.3,61.37,61.24,61.28,6289.0,61.3,61.37,61.24,61.28,6289.0
2016-03-24 13:15:00,61.28,61.41,61.27,61.38,5049.0,61.28,61.41,61.27,61.38,5049.0
2016-03-24 13:20:00,61.41,61.43,61.37,61.39,2800.0,61.41,61.43,61.37,61.39,2800.0
2016-03-24 13:25:00,61.4,61.44,61.34,61.37,5611.0,61.4,61.44,61.34,61.37,5611.0
2016-03-24 13:30:00,61.39,61.39,61.27,61.28,5885.0,61.39,61.39,61.27,61.28,5885.0
2016-03-24 13:35:00,61.3,61.32,61.27,61.28,3350.0,61.3,61.32,61.27,61.28,3350.0
2016-03-24 13:40:00,61.28,61.33,61.27,61.31,6130.0,61.28,61.33,61.27,61.31,6130.0
2016-03-24 13:45:00,61.31,61.34,61.29,61.3,3700.0,61.31,61.34,61.29,61.3,3700.0
2016-03-24 13:50:00,61.32,61.4,61.32,61.37,3100.0,61.32,61.4,61.32,61.37,3100.0
2016-03-24 13:55:00,61.38,61.53,61.37,61.48,8122.0,61.38,61.53,61.37,61.48,8122.0
2016-03-24 14:00:00,61.47,61.49,61.3,61.3,3625.0,61.47,61.49,61.3,61.3,3625.0
2016-03-24 14:05:00,61.27,61.32,61.22,61.24,3715.0,61.27,61.32,61.22,61.24,3715.0
2016-03-24 14:10:00,61.25,61.32,61.24,61.29,3098.0,61.25,61.32,61.24,61.29,3098.0
2016-03-24 14:15:00,61.31,61.41,61.3,61.4,4652.0,61.31,61.41,61.3,61.4,4652.0
2016-03-24 14:20:00,61.4,61.48,61.4,61.46,7616.0,61.4,61.48,61.4,61.46,7616.0
2016-03-24 14:25:00,61.45,61.48,61.43,61.45,2984.0,61.45,61.48,61.43,61.45,2984.0
2016-03-24 14:30:00,61.42,61.44,61.37,61.39,7358.0,61.42,61.44,61.37,61.39,7358.0
2016-03-24 14:35:00,61.41,61.48,61.36,61.48,5750.0,61.41,61.48,61.36,61.48,5750.0
2016-03-24 14:40:00,61.46,61.54,61.46,61.54,5187.0,61.46,61.54,61.46,61.54,5187.0
2016-03-24 14:45:00,61.55,61.59,61.49,61.52,5767.0,61.55,61.59,61.49,61.52,5767.0
2016-03-24 14:50:00,61.55,61.63,61.55,61.57,4549.0,61.55,61.63,61.55,61.57,4549.0
2016-03-24 14:55:00,61.56,61.56,61.41,61.44,5291.0,61.56,61.56,61.41,61.44,5291.0
2016-03-24 15:00:00,61.44,61.47,61.37,61.43,8942.0,61.44,61.47,61.37,61.43,8942.0
2016-03-24 15:05:00,61.43,61.51,61.42,61.51,7944.0,61.43,61.51,61.42,61.51,7944.0
2016-03-24 15:10:00,61.5,61.63,61.49,61.63,9905.0,61.5,61.63,61.49,61.63,9905.0
2016-03-24 15:15:00,61.62,61.66,61.56,61.56,5213.0,61.62,61.66,61.56,61.56,5213.0
2016-03-24 15:20:00,61.56,61.58,61.54,61.58,9640.0,61.56,61.58,61.54,61.58,9640.0
2016-03-24 15:25:00,61.59,61.65,61.56,61.63,10028.0,61.59,61.65,61.56,61.63,10028.0
2016-03-24 15:30:00,61.64,61.64,61.57,61.6,9347.0,61.64,61.64,61.57,61.6,9347.0
2016-03-24 15:35:00,61.6,61.62,61.5,61.51,9338.0,61.6,61.62,61.5,61.51,9338.0
2016-03-24 15:40:00,61.49,61.54,61.46,61.52,19720.0,61.49,61.54,61.46,61.52,19720.0
2016-03-24 15:45:00,61.53,61.6,61.52,61.59,23588.0,61.53,61.6,61.52,61.59,23588.0
2016-03-24 15:50:00,61.59,61.64,61.58,61.59,17543.0,61.59,61.64,61.58,61.59,17543.0
2016-03-24 15:55:00,61.59,61.68,61.58,61.67,35369.0,61.59,61.68,61.58,61.67,35369.0
2016-03-28 09:30:00,61.64,61.67,61.27,61.5,14857.0,61.64,61.67,61.27,61.5,14857.0
2016-03-28 09:35:00,61.25,61.31,60.55,60.55,3545.0,61.25,61.31,60.55,60.55,3545.0
2016-03-28 09:40:00,60.68,60.68,60.36,60.46,16815.0,60.68,60.68,60.36,60.46,16815.0
2016-03-28 09:45:00,60.6,60.62,60.4,60.42,2500.0,60.6,60.62,60.4,60.42,2500.0
2016-03-28 09:50:00,60.39,60.58,60.39,60.46,9800.0,60.39,60.58,60.39,60.46,9800.0
2016-03-28 09:55:00,60.53,60.69,60.51,60.62,10400.0,60.53,60.69,60.51,60.62,10400.0
2016-03-28 10:00:00,60.63,60.72,60.47,60.58,27969.0,60.63,60.72,60.47,60.58,27969.0
2016-03-28 10:05:00,60.65,60.96,60.62,60.96,4467.0,60.65,60.96,60.62,60.96,4467.0
2016-03-28 10:10:00,60.96,60.96,60.66,60.71,30600.0,60.96,60.96,60.66,60.71,30600.0
2016-03-28 10:15:00,60.72,60.73,60.49,60.52,6500.0,60.72,60.73,60.49,60.52,6500.0
2016-03-28 10:20:00,60.57,60.61,60.46,60.48,11050.0,60.57,60.61,60.46,60.48,11050.0
2016-03-28 10:25:00,60.49,60.49,60.21,60.29,12772.0,60.49,60.49,60.21,60.29,12772.0
2016-03-28 10:30:00,60.28,60.28,60.17,60.24,8403.0,60.28,60.28,60.17,60.24,8403.0
2016-03-28 10:35:00,60.24,60.27,59.97,60.04,21224.0,60.24,60.27,59.97,60.04,21224.0
2016-03-28 10:40:00,60.01,60.16,60.0,60.08,32364.0,60.01,60.16,60.0,60.08,32364.0
2016-03-28 10:45:00,60.08,60.14,60.0,60.09,16939.0,60.08,60.14,60.0,60.09,16939.0
2016-03-28 10:50:00,60.09,60.13,59.98,59.98,10135.0,60.09,60.13,59.98,59.98,10135.0
2016-03-28 10:55:00,60.02,60.15,59.98,60.04,26218.0,60.02,60.15,59.98,60.04,26218.0
2016-03-28 11:00:00,60.05,60.14,59.97,60.0,44086.0,60.05,60.14,59.97,60.0,44086.0
2016-03-28 11:05:00,60.02,60.07,59.94,59.96,11074.0,60.02,60.07,59.94,59.96,11074.0
2016-03-28 11:10:00,59.95,60.05,59.92,60.01,13125.0,59.95,60.05,59.92,60.01,13125.0
2016-03-28 11:15:00,60.03,60.08,59.99,60.01,25881.0,60.03,60.08,59.99,60.01,25881.0
2016-03-28 11:20:00,60.01,60.04,59.98,60.02,35722.0,60.01,60.04,59.98,60.02,35722.0
2016-03-28 11:25:00,60.02,60.42,60.01,60.13,55755.0,60.02,60.42,60.01,60.13,55755.0
2016-03-28 11:30:00,60.18,60.28,60.09,60.28,21210.0,60.18,60.28,60.09,60.28,21210.0
2016-03-28 11:35:00,60.28,60.35,60.18,60.22,12514.0,60.28,60.35,60.18,60.22,12514.0
2016-03-28 11:40:00,60.24,60.24,60.02,60.05,11333.0,60.24,60.24,60.02,60.05,11333.0
2016-03-28 11:45:00,60.04,60.08,60.02,60.04,23353.0,60.04,60.08,60.02,60.04,23353.0
2016-03-28 11:50:00,60.02,60.05,59.84,59.86,16300.0,60.02,60.05,59.84,59.86,16300.0
2016-03-28 11:55:00,59.89,60.03,59.77,60.01,19903.0,59.89,60.03,59.77,60.01,19903.0
2016-03-28 12:00:00,60.01,60.1,59.92,60.03,14697.0,60.01,60.1,59.92,60.03,14697.0
2016-03-28 12:05:00,60.04,60.12,59.98,59.98,22919.0,60.04,60.12,59.98,59.98,22919.0
2016-03-28 12:10:00,60.03,60.06,60.01,60.04,3600.0,60.03,60.06,60.01,60.04,3600.0
2016-03-28 12:15:00,60.06,60.13,59.99,60.05,36270.0,60.06,60.13,59.99,60.05,36270.0
2016-03-28 12:20:00,60.05,60.32,60.01,60.23,52719.0,60.05,60.32,60.01,60.23,52719.0
2016-03-28 12:25:00,60.21,60.51,60.15,60.51,12701.0,60.21,60.51,60.15,60.51,12701.0
2016-03-28 12:30:00,60.5,60.5,60.23,60.28,20662.0,60.5,60.5,60.23,60.28,20662.0
2016-03-28 12:35:00,60.3,60.4,60.22,60.28,26050.0,60.3,60.4,60.22,60.28,26050.0
2016-03-28 12:40:00,60.32,60.38,60.27,60.28,13063.0,60.32,60.38,60.27,60.28,13063.0
2016-03-28 12:45:00,60.31,60.34,60.23,60.3,40442.0,60.31,60.34,60.23,60.3,40442.0
2016-03-28 12:50:00,60.29,60.33,60.22,60.25,14403.0,60.29,60.33,60.22,60.25,14403.0
2016-03-28 12:55:00,60.26,60.43,60.26,60.38,30420.0,60.26,60.43,60.26,60.38,30420.0
2016-03-28 13:00:00,60.38,60.43,60.31,60.37,37205.0,60.38,60.43,60.31,60.37,37205.0
2016-03-28 13:05:00,60.38,60.4,60.28,60.39,32424.0,60.38,60.4,60.28,60.39,32424.0
2016-03-28 13:10:00,60.38,60.38,60.27,60.3,17462.0,60.38,60.38,60.27,60.3,17462.0
2016-03-28 13:15:00,60.28,60.37,60.28,60.34,10758.0,60.28,60.37,60.28,60.34,10758.0
2016-03-28 13:20:00,60.35,60.48,60.3,60.48,21368.0,60.35,60.48,60.3,60.48,21368.0
2016-03-28 13:25:00,60.48,60.59,60.46,60.52,6530.0,60.48,60.59,60.46,60.52,6530.0
2016-03-28 13:30:00,60.55,60.7,60.55,60.56,9418.0,60.55,60.7,60.55,60.56,9418.0
2016-03-28 13:35:00,60.56,60.56,60.46,60.5,5200.0,60.56,60.56,60.46,60.5,5200.0
2016-03-28 13:40:00,60.56,60.67,60.54,60.54,8990.0,60.56,60.67,60.54,60.54,8990.0
2016-03-28 13:45:00,60.56,60.63,60.5,60.63,10836.0,60.56,60.63,60.5,60.63,10836.0
2016-03-28 13:50:00,60.64,60.67,60.54,60.67,7734.0,60.64,60.67,60.54,60.67,7734.0
2016-03-28 13:55:00,60.71,60.79,60.71,60.76,6656.0,60.71,60.79,60.71,60.76,6656.0
2016-03-28 14:00:00,60.75,60.8,60.73,60.79,14622.0,60.75,60.8,60.73,60.79,14622.0
2016-03-28 14:05:00,60.81,60.82,60.75,60.75,10404.0,60.81,60.82,60.75,60.75,10404.0
2016-03-28 14:10:00,60.76,60.78,60.7,60.7,9315.0,60.76,60.78,60.7,60.7,9315.0
2016-03-28 14:15:00,60.72,60.74,60.67,60.71,8764.0,60.72,60.74,60.67,60.71,8764.0
2016-03-28 14:20:00,60.69,60.74,60.65,60.72,6053.0,60.69,60.74,60.65,60.72,6053.0
2016-03-28 14:25:00,60.72,60.74,60.58,60.63,13642.0,60.72,60.74,60.58,60.63,13642.0
2016-03-28 14:30:00,60.62,60.62,60.53,60.53,4400.0,60.62,60.62,60.53,60.53,4400.0
2016-03-28 14:35:00,60.55,60.57,60.45,60.51,8397.0,60.55,60.57,60.45,60.51,8397.0
2016-03-28 14:40:00,60.46,60.51,60.38,60.4,12493.0,60.46,60.51,60.38,60.4,12493.0
2016-03-28 14:45:00,60.42,60.45,60.37,60.4,11031.0,60.42,60.45,60.37,60.4,11031.0
2016-03-28 14:50:00,60.42,60.45,60.35,60.38,14251.0,60.42,60.45,60.35,60.38,14251.0
2016-03-28 14:55:00,60.35,60.44,60.35,60.43,22150.0,60.35,60.44,60.35,60.43,22150.0
2016-03-28 15:00:00,60.43,60.61,60.43,60.58,10268.0,60.43,60.61,60.43,60.58,10268.0
2016-03-28 15:05:00,60.58,60.58,60.51,60.55,17573.0,60.58,60.58,60.51,60.55,17573.0
2016-03-28 15:10:00,60.54,60.62,60.52,60.55,14946.0,60.54,60.62,60.52,60.55,14946.0
2016-03-28 15:15:00,60.55,60.61,60.51,60.54,12218.0,60.55,60.61,60.51,60.54,12218.0
2016-03-28 15:20:00,60.53,60.68,60.53,60.63,11434.0,60.53,60.68,60.53,60.63,11434.0
2016-03-28 15:25:00,60.62,60.62,60.48,60.52,12444.0,60.62,60.62,60.48,60.52,12444.0
2016-03-28 15:30:00,60.5,60.53,60.43,60.49,13550.0,60.5,60.53,60.43,60.49,13550.0
2016-03-28 15:35:00,60.47,60.5,60.39,60.41,16291.0,60.47,60.5,60.39,60.41,16291.0
2016-03-28 15:40:00,60.4,60.43,60.36,60.41,21933.0,60.4,60.43,60.36,60.41,21933.0
2016-03-28 15:45:00,60.42,60.47,60.39,60.45,34586.0,60.42,60.47,60.39,60.45,34586.0
2016-03-28 15:50:00,60.44,60.44,60.33,60.36,41773.0,60.44,60.44,60.33,60.36,41773.0
2016-03-28 15:55:00,60.36,60.39,60.32,60.36,66229.0,60.36,60.39,60.32,60.36,66229.0
2016-03-29 09:30:00,60.24,60.35,59.95,60.24,16704.0,60.24,60.35,59.95,60.24,16704.0
2016-03-29 09:35:00,60.29,60.44,60.24,60.43,7460.0,60.29,60.44,60.24,60.43,7460.0
2016-03-29 09:40:00,60.41,60.43,60.31,60.32,12989.0,60.41,60.43,60.31,60.32,12989.0
2016-03-29 09:45:00,60.35,60.35,60.06,60.12,5368.0,60.35,60.35,60.06,60.12,5368.0
2016-03-29 09:50:00,60.12,60.3,60.09,60.26,7627.0,60.12,60.3,60.09,60.26,7627.0
2016-03-29 09:55:00,60.33,60.34,60.12,60.12,21803.0,60.33,60.34,60.12,60.12,21803.0
2016-03-29 10:00:00,60.14,60.3,60.06,60.2,12894.0,60.14,60.3,60.06,60.2,12894.0
2016-03-29 10:05:00,60.13,60.24,60.07,60.23,11910.0,60.13,60.24,60.07,60.23,11910.0
2016-03-29 10:10:00,60.26,60.26,60.12,60.19,17230.0,60.26,60.26,60.12,60.19,17230.0
2016-03-29 10:15:00,60.16,60.16,60.0,60.01,9738.0,60.16,60.16,60.0,60.01,9738.0
2016-03-29 10:20:00,59.99,60.26,59.95,60.23,7300.0,59.99,60.26,59.95,60.23,7300.0
2016-03-29 10:25:00,60.2,60.2,60.02,60.06,5611.0,60.2,60.2,60.02,60.06,5611.0
2016-03-29 10:30:00,60.05,60.14,60.04,60.08,7938.0,60.05,60.14,60.04,60.08,7938.0
2016-03-29 10:35:00,60.1,60.1,59.96,60.01,32511.0,60.1,60.1,59.96,60.01,32511.0
2016-03-29 10:40:00,60.01,60.01,59.93,59.93,30220.0,60.01,60.01,59.93,59.93,30220.0
2016-03-29 10:45:00,59.93,60.08,59.93,60.02,23015.0,59.93,60.08,59.93,60.02,23015.0
2016-03-29 10:50:00,60.0,60.04,59.98,60.01,10418.0,60.0,60.04,59.98,60.01,10418.0
2016-03-29 10:55:00,59.99,60.04,59.98,60.01,10289.0,59.99,60.04,59.98,60.01,10289.0
2016-03-29 11:00:00,60.0,60.05,59.94,60.01,13152.0,60.0,60.05,59.94,60.01,13152.0
2016-03-29 11:05:00,59.97,60.13,59.96,60.13,7409.0,59.97,60.13,59.96,60.13,7409.0
2016-03-29 11:10:00,60.13,60.21,60.11,60.15,3599.0,60.13,60.21,60.11,60.15,3599.0
2016-03-29 11:15:00,60.16,60.22,60.12,60.17,11461.0,60.16,60.22,60.12,60.17,11461.0
2016-03-29 11:20:00,60.18,60.29,60.15,60.21,24440.0,60.18,60.29,60.15,60.21,24440.0
2016-03-29 11:25:00,60.22,60.3,60.18,60.18,13050.0,60.22,60.3,60.18,60.18,13050.0
2016-03-29 11:30:00,60.2,60.23,60.13,60.2,6930.0,60.2,60.23,60.13,60.2,6930.0
2016-03-29 11:35:00,60.19,60.22,60.16,60.2,8436.0,60.19,60.22,60.16,60.2,8436.0
2016-03-29 11:40:00,60.22,60.28,60.14,60.25,8600.0,60.22,60.28,60.14,60.25,8600.0
2016-03-29 11:45:00,60.25,60.29,60.22,60.25,15902.0,60.25,60.29,60.22,60.25,15902.0
2016-03-29 11:50:00,60.27,60.38,60.25,60.25,19586.0,60.27,60.38,60.25,60.25,19586.0
2016-03-29 11:55:00,60.23,60.31,60.22,60.23,4809.0,60.23,60.31,60.22,60.23,4809.0
2016-03-29 12:00:00,60.25,60.29,60.2,60.28,7626.0,60.25,60.29,60.2,60.28,7626.0
2016-03-29 12:05:00,60.31,60.35,60.29,60.31,7501.0,60.31,60.35,60.29,60.31,7501.0
2016-03-29 12:10:00,60.31,60.36,60.28,60.33,8476.0,60.31,60.36,60.28,60.33,8476.0
2016-03-29 12:15:00,60.32,60.42,60.32,60.36,9044.0,60.32,60.42,60.32,60.36,9044.0
2016-03-29 12:20:00,60.4,60.56,60.39,60.51,25251.0,60.4,60.56,60.39,60.51,25251.0
2016-03-29 12:25:00,60.5,60.56,60.44,60.53,20106.0,60.5,60.56,60.44,60.53,20106.0
2016-03-29 12:30:00,60.5,60.53,60.39,60.44,20420.0,60.5,60.53,60.39,60.44,20420.0
2016-03-29 12:35:00,60.47,60.55,60.39,60.47,10460.0,60.47,60.55,60.39,60.47,10460.0
2016-03-29 12:40:00,60.48,60.57,60.44,60.53,20126.0,60.48,60.57,60.44,60.53,20126.0
2016-03-29 12:45:00,60.56,60.69,60.51,60.59,20364.0,60.56,60.69,60.51,60.59,20364.0
2016-03-29 12:50:00,60.62,60.64,60.52,60.55,16268.0,60.62,60.64,60.52,60.55,16268.0
2016-03-29 12:55:00,60.53,60.53,60.43,60.45,9871.0,60.53,60.53,60.43,60.45,9871.0
2016-03-29 13:00:00,60.43,60.46,60.38,60.4,7358.0,60.43,60.46,60.38,60.4,7358.0
2016-03-29 13:05:00,60.38,60.5,60.34,60.5,8969.0,60.38,60.5,60.34,60.5,8969.0
2016-03-29 13:10:00,60.5,60.52,60.47,60.51,9950.0,60.5,60.52,60.47,60.51,9950.0
2016-03-29 13:15:00,60.52,60.6,60.52,60.56,17495.0,60.52,60.6,60.52,60.56,17495.0
2016-03-29 13:20:00,60.53,60.58,60.47,60.49,8114.0,60.53,60.58,60.47,60.49,8114.0
2016-03-29 13:25:00,60.49,60.52,60.4,60.4,26996.0,60.49,60.52,60.4,60.4,26996.0
2016-03-29 13:30:00,60.42,60.45,60.4,60.41,15070.0,60.42,60.45,60.4,60.41,15070.0
2016-03-29 13:35:00,60.4,60.46,60.39,60.44,13944.0,60.4,60.46,60.39,60.44,13944.0
2016-03-29 13:40:00,60.44,60.56,60.44,60.55,17674.0,60.44,60.56,60.44,60.55,17674.0
2016-03-29 13:45:00,60.52,60.68,60.52,60.68,12732.0,60.52,60.68,60.52,60.68,12732.0
2016-03-29 13:50:00,60.68,60.71,60.63,60.65,20956.0,60.68,60.71,60.63,60.65,20956.0
2016-03-29 13:55:00,60.64,60.68,60.62,60.65,14528.0,60.64,60.68,60.62,60.65,14528.0
2016-03-29 14:00:00,60.66,60.83,60.64,60.79,21676.0,60.66,60.83,60.64,60.79,21676.0
2016-03-29 14:05:00,60.82,60.91,60.82,60.88,14133.0,60.82,60.91,60.82,60.88,14133.0
2016-03-29 14:10:00,60.91,61.0,60.9,60.94,6112.0,60.91,61.0,60.9,60.94,6112.0
2016-03-29 14:15:00,60.94,60.98,60.92,60.96,13400.0,60.94,60.98,60.92,60.96,13400.0
2016-03-29 14:20:00,60.97,60.99,60.93,60.98,21816.0,60.97,60.99,60.93,60.98,21816.0
2016-03-29 14:25:00,60.98,61.05,60.97,61.01,33888.0,60.98,61.05,60.97,61.01,33888.0
2016-03-29 14:30:00,61.0,61.04,60.99,61.01,12318.0,61.0,61.04,60.99,61.01,12318.0
2016-03-29 14:35:00,61.01,61.05,61.0,61.03,24651.0,61.01,61.05,61.0,61.03,24651.0
2016-03-29 14:40:00,61.05,61.1,61.0,61.08,29941.0,61.05,61.1,61.0,61.08,29941.0
2016-03-29 14:45:00,61.07,61.15,61.0,61.15,28450.0,61.07,61.15,61.0,61.15,28450.0
2016-03-29 14:50:00,61.15,61.28,61.12,61.19,15928.0,61.15,61.28,61.12,61.19,15928.0
2016-03-29 14:55:00,61.19,61.3,61.11,61.28,14834.0,61.19,61.3,61.11,61.28,14834.0
2016-03-29 15:00:00,61.3,61.33,61.26,61.26,21126.0,61.3,61.33,61.26,61.26,21126.0
2016-03-29 15:05:00,61.27,61.33,61.22,61.27,16704.0,61.27,61.33,61.22,61.27,16704.0
2016-03-29 15:10:00,61.25,61.29,61.21,61.29,13279.0,61.25,61.29,61.21,61.29,13279.0
2016-03-29 15:15:00,61.29,61.31,61.23,61.28,16286.0,61.29,61.31,61.23,61.28,16286.0
2016-03-29 15:20:00,61.3,61.37,61.3,61.31,10363.0,61.3,61.37,61.3,61.31,10363.0
2016-03-29 15:25:00,61.32,61.32,61.19,61.2,20408.0,61.32,61.32,61.19,61.2,20408.0
2016-03-29 15:30:00,61.21,61.23,61.07,61.17,32902.0,61.21,61.23,61.07,61.17,32902.0
2016-03-29 15:35:00,61.17,61.28,61.15,61.24,16489.0,61.17,61.28,61.15,61.24,16489.0
2016-03-29 15:40:00,61.26,61.28,61.18,61.19,28871.0,61.26,61.28,61.18,61.19,28871.0
2016-03-29 15:45:00,61.19,61.22,61.11,61.15,46729.0,61.19,61.22,61.11,61.15,46729.0
2016-03-29 15:50:00,61.15,61.2,61.07,61.1,55710.0,61.15,61.2,61.07,61.1,55710.0
2016-03-29 15:55:00,61.11,61.15,61.09,61.12,87344.0,61.11,61.15,61.09,61.12,87344.0
2016-03-30 09:30:00,61.5,61.62,61.14,61.36,19783.0,61.5,61.62,61.14,61.36,19783.0
2016-03-30 09:35:00,61.5,61.58,61.33,61.48,18719.0,61.5,61.58,61.33,61.48,18719.0
2016-03-30 09:40:00,61.49,61.6,61.29,61.29,16716.0,61.49,61.6,61.29,61.29,16716.0
2016-03-30 09:45:00,61.3,61.92,61.3,61.92,18863.0,61.3,61.92,61.3,61.92,18863.0
2016-03-30 09:50:00,61.92,61.92,61.52,61.52,42143.0,61.92,61.92,61.52,61.52,42143.0
2016-03-30 09:55:00,61.51,61.62,61.36,61.48,8135.0,61.51,61.62,61.36,61.48,8135.0
2016-03-30 10:00:00,61.48,61.72,61.47,61.64,13880.0,61.48,61.72,61.47,61.64,13880.0
2016-03-30 10:05:00,61.62,61.9,61.61,61.9,15800.0,61.62,61.9,61.61,61.9,15800.0
2016-03-30 10:10:00,61.9,61.98,61.88,61.98,22242.0,61.9,61.98,61.88,61.98,22242.0
2016-03-30 10:15:00,61.98,62.13,61.96,62.05,26480.0,61.98,62.13,61.96,62.05,26480.0
2016-03-30 10:20:00,62.05,62.09,61.96,62.03,14757.0,62.05,62.09,61.96,62.03,14757.0
2016-03-30 10:25:00,62.0,62.15,61.92,62.15,10243.0,62.0,62.15,61.92,62.15,10243.0
2016-03-30 10:30:00,62.15,62.37,62.11,62.32,22964.0,62.15,62.37,62.11,62.32,22964.0
2016-03-30 10:35:00,62.3,62.43,62.28,62.28,11311.0,62.3,62.43,62.28,62.28,11311.0
2016-03-30 10:40:00,62.29,62.38,62.26,62.32,6201.0,62.29,62.38,62.26,62.32,6201.0
2016-03-30 10:45:00,62.34,62.35,62.13,62.15,10860.0,62.34,62.35,62.13,62.15,10860.0
2016-03-30 10:50:00,62.15,62.27,62.15,62.24,10276.0,62.15,62.27,62.15,62.24,10276.0
2016-03-30 10:55:00,62.19,62.27,62.14,62.14,16142.0,62.19,62.27,62.14,62.14,16142.0
2016-03-30 11:00:00,62.16,62.21,62.08,62.21,9417.0,62.16,62.21,62.08,62.21,9417.0
2016-03-30 11:05:00,62.21,62.21,62.02,62.02,11081.0,62.21,62.21,62.02,62.02,11081.0
2016-03-30 11:10:00,62.06,62.09,62.02,62.05,10473.0,62.06,62.09,62.02,62.05,10473.0
2016-03-30 11:15:00,62.1,62.1,61.85,61.85,11215.0,62.1,62.1,61.85,61.85,11215.0
2016-03-30 11:20:00,61.89,61.98,61.8,61.82,6100.0,61.89,61.98,61.8,61.82,6100.0
2016-03-30 11:25:00,61.8,61.8,61.71,61.73,3639.0,61.8,61.8,61.71,61.73,3639.0
2016-03-30 11:30:00,61.73,61.84,61.73,61.8,10421.0,61.73,61.84,61.73,61.8,10421.0
2016-03-30 11:35:00,61.8,61.84,61.7,61.72,9614.0,61.8,61.84,61.7,61.72,9614.0
2016-03-30 11:40:00,61.71,61.75,61.62,61.69,8333.0,61.71,61.75,61.62,61.69,8333.0
2016-03-30 11:45:00,61.64,61.74,61.64,61.7,19042.0,61.64,61.74,61.64,61.7,19042.0
2016-03-30 11:50:00,61.7,61.75,61.67,61.7,46234.0,61.7,61.75,61.67,61.7,46234.0
2016-03-30 11:55:00,61.68,61.72,61.62,61.7,8546.0,61.68,61.72,61.62,61.7,8546.0
2016-03-30 12:00:00,61.7,61.7,61.58,61.64,2500.0,61.7,61.7,61.58,61.64,2500.0
2016-03-30 12:05:00,61.62,61.71,61.62,61.69,4201.0,61.62,61.71,61.62,61.69,4201.0
2016-03-30 12:10:00,61.7,61.72,61.67,61.67,16006.0,61.7,61.72,61.67,61.67,16006.0
2016-03-30 12:15:00,61.68,61.7,61.62,61.65,6189.0,61.68,61.7,61.62,61.65,6189.0
2016-03-30 12:20:00,61.61,61.64,61.52,61.54,13413.0,61.61,61.64,61.52,61.54,13413.0
2016-03-30 12:25:00,61.54,61.67,61.52,61.67,3200.0,61.54,61.67,61.52,61.67,3200.0
2016-03-30 12:30:00,61.69,61.93,61.68,61.91,8387.0,61.69,61.93,61.68,61.91,8387.0
2016-03-30 12:35:00,61.91,61.96,61.72,61.78,7010.0,61.91,61.96,61.72,61.78,7010.0
2016-03-30 12:40:00,61.76,61.82,61.71,61.78,5568.0,61.76,61.82,61.71,61.78,5568.0
2016-03-30 12:45:00,61.77,61.89,61.77,61.8,10058.0,61.77,61.89,61.77,61.8,10058.0
2016-03-30 12:50:00,61.8,61.88,61.79,61.79,8040.0,61.8,61.88,61.79,61.79,8040.0
2016-03-30 12:55:00,61.79,61.82,61.78,61.8,14578.0,61.79,61.82,61.78,61.8,14578.0
2016-03-30 13:00:00,61.81,61.83,61.67,61.67,21159.0,61.81,61.83,61.67,61.67,21159.0
2016-03-30 13:05:00,61.66,61.67,61.47,61.48,4410.0,61.66,61.67,61.47,61.48,4410.0
2016-03-30 13:10:00,61.48,61.55,61.48,61.5,4900.0,61.48,61.55,61.48,61.5,4900.0
2016-03-30 13:15:00,61.49,61.53,61.47,61.47,5900.0,61.49,61.53,61.47,61.47,5900.0
2016-03-30 13:20:00,61.52,61.54,61.45,61.51,3732.0,61.52,61.54,61.45,61.51,3732.0
2016-03-30 13:25:00,61.5,61.55,61.5,61.54,4000.0,61.5,61.55,61.5,61.54,4000.0
2016-03-30 13:30:00,61.53,61.56,61.43,61.51,4990.0,61.53,61.56,61.43,61.51,4990.0
2016-03-30 13:35:00,61.54,61.64,61.54,61.59,20000.0,61.54,61.64,61.54,61.59,20000.0
2016-03-30 13:40:00,61.59,61.65,61.57,61.61,9282.0,61.59,61.65,61.57,61.61,9282.0
2016-03-30 13:45:00,61.61,61.69,61.6,61.69,4892.0,61.61,61.69,61.6,61.69,4892.0
2016-03-30 13:50:00,61.69,61.71,61.62,61.65,10428.0,61.69,61.71,61.62,61.65,10428.0
2016-03-30 13:55:00,61.61,61.65,61.53,61.53,8406.0,61.61,61.65,61.53,61.53,8406.0
2016-03-30 14:00:00,61.53,61.69,61.43,61.68,18913.0,61.53,61.69,61.43,61.68,18913.0
2016-03-30 14:05:00,61.66,61.71,61.62,61.7,28847.0,61.66,61.71,61.62,61.7,28847.0
2016-03-30 14:10:00,61.7,61.71,61.53,61.54,27071.0,61.7,61.71,61.53,61.54,27071.0
2016-03-30 14:15:00,61.53,61.56,61.41,61.47,9204.0,61.53,61.56,61.41,61.47,9204.0
2016-03-30 14:20:00,61.49,61.5,61.45,61.49,8240.0,61.49,61.5,61.45,61.49,8240.0
2016-03-30 14:25:00,61.52,61.67,61.51,61.66,8797.0,61.52,61.67,61.51,61.66,8797.0
2016-03-30 14:30:00,61.67,61.68,61.48,61.55,19464.0,61.67,61.68,61.48,61.55,19464.0
2016-03-30 14:35:00,61.55,61.55,61.44,61.49,9651.0,61.55,61.55,61.44,61.49,9651.0
2016-03-30 14:40:00,61.52,61.52,61.41,61.42,15744.0,61.52,61.52,61.41,61.42,15744.0
2016-03-30 14:45:00,61.42,61.45,61.35,61.38,17752.0,61.42,61.45,61.35,61.38,17752.0
2016-03-30 14:50:00,61.39,61.43,61.35,61.35,17637.0,61.39,61.43,61.35,61.35,17637.0
2016-03-30 14:55:00,61.37,61.41,61.34,61.36,11788.0,61.37,61.41,61.34,61.36,11788.0
2016-03-30 15:00:00,61.37,61.44,61.36,61.39,18753.0,61.37,61.44,61.36,61.39,18753.0
2016-03-30 15:05:00,61.41,61.46,61.37,61.4,49894.0,61.41,61.46,61.37,61.4,49894.0
2016-03-30 15:10:00,61.4,61.44,61.37,61.43,18525.0,61.4,61.44,61.37,61.43,18525.0
2016-03-30 15:15:00,61.43,61.45,61.37,61.37,25575.0,61.43,61.45,61.37,61.37,25575.0
2016-03-30 15:20:00,61.38,61.55,61.37,61.55,16541.0,61.38,61.55,61.37,61.55,16541.0
2016-03-30 15:25:00,61.56,61.58,61.46,61.46,20383.0,61.56,61.58,61.46,61.46,20383.0
2016-03-30 15:30:00,61.45,61.45,61.31,61.33,22566.0,61.45,61.45,61.31,61.33,22566.0
2016-03-30 15:35:00,61.33,61.38,61.32,61.35,30309.0,61.33,61.38,61.32,61.35,30309.0
2016-03-30 15:40:00,61.36,61.37,61.34,61.35,37479.0,61.36,61.37,61.34,61.35,37479.0
2016-03-30 15:45:00,61.33,61.34,61.24,61.25,41670.0,61.33,61.34,61.24,61.25,41670.0
2016-03-30 15:50:00,61.25,61.29,61.19,61.2,68268.0,61.25,61.29,61.19,61.2,68268.0
2016-03-30 15:55:00,61.2,61.21,61.02,61.07,153222.0,61.2,61.21,61.02,61.07,153222.0
2016-03-31 09:30:00,60.9,61.0,60.45,60.78,14942.0,60.9,61.0,60.45,60.78,14942.0
2016-03-31 09:35:00,60.82,60.83,60.29,60.3,17636.0,60.82,60.83,60.29,60.3,17636.0
2016-03-31 09:40:00,60.32,60.4,60.1,60.28,10381.0,60.32,60.4,60.1,60.28,10381.0
2016-03-31 09:45:00,60.27,60.47,60.27,60.47,22912.0,60.27,60.47,60.27,60.47,22912.0
2016-03-31 09:50:00,60.48,60.56,60.21,60.34,17573.0,60.48,60.56,60.21,60.34,17573.0
2016-03-31 09:55:00,60.34,60.38,59.93,59.99,17489.0,60.34,60.38,59.93,59.99,17489.0
2016-03-31 10:00:00,60.01,60.27,59.99,60.2,59711.0,60.01,60.27,59.99,60.2,59711.0
2016-03-31 10:05:00,60.19,60.28,60.08,60.08,39686.0,60.19,60.28,60.08,60.08,39686.0
2016-03-31 10:10:00,60.08,60.16,60.05,60.08,17626.0,60.08,60.16,60.05,60.08,17626.0
2016-03-31 10:15:00,60.11,60.12,60.01,60.06,20976.0,60.11,60.12,60.01,60.06,20976.0
2016-03-31 10:20:00,60.05,60.17,60.02,60.17,22570.0,60.05,60.17,60.02,60.17,22570.0
2016-03-31 10:25:00,60.17,60.32,60.05,60.06,23486.0,60.17,60.32,60.05,60.06,23486.0
2016-03-31 10:30:00,60.09,60.11,59.99,60.03,34784.0,60.09,60.11,59.99,60.03,34784.0
2016-03-31 10:35:00,60.06,60.15,60.06,60.15,19917.0,60.06,60.15,60.06,60.15,19917.0
2016-03-31 10:40:00,60.15,60.37,60.09,60.35,51461.0,60.15,60.37,60.09,60.35,51461.0
2016-03-31 10:45:00,60.34,60.35,60.25,60.25,31605.0,60.34,60.35,60.25,60.25,31605.0
2016-03-31 10:50:00,60.25,60.35,60.25,60.33,34036.0,60.25,60.35,60.25,60.33,34036.0
2016-03-31 10:55:00,60.34,60.57,60.34,60.55,31925.0,60.34,60.57,60.34,60.55,31925.0
2016-03-31 11:00:00,60.55,60.85,60.52,60.76,38390.0,60.55,60.85,60.52,60.76,38390.0
2016-03-31 11:05:00,60.76,61.15,60.73,61.11,40861.0,60.76,61.15,60.73,61.11,40861.0
2016-03-31 11:10:00,61.1,61.1,60.89,61.01,38772.0,61.1,61.1,60.89,61.01,38772.0
2016-03-31 11:15:00,61.04,61.06,60.98,60.99,15750.0,61.04,61.06,60.98,60.99,15750.0
2016-03-31 11:20:00,61.0,61.0,60.91,60.94,13452.0,61.0,61.0,60.91,60.94,13452.0
2016-03-31 11:25:00,60.96,60.97,60.63,60.68,15438.0,60.96,60.97,60.63,60.68,15438.0
2016-03-31 11:30:00,60.7,60.75,60.63,60.63,19096.0,60.7,60.75,60.63,60.63,19096.0
2016-03-31 11:35:00,60.6,60.64,60.43,60.43,30112.0,60.6,60.64,60.43,60.43,30112.0
2016-03-31 11:40:00,60.41,60.75,60.4,60.75,34551.0,60.41,60.75,60.4,60.75,34551.0
2016-03-31 11:45:00,60.72,60.73,60.65,60.69,12848.0,60.72,60.73,60.65,60.69,12848.0
2016-03-31 11:50:00,60.69,60.69,60.59,60.65,12049.0,60.69,60.69,60.59,60.65,12049.0
2016-03-31 11:55:00,60.67,60.9,60.64,60.89,15664.0,60.67,60.9,60.64,60.89,15664.0
2016-03-31 12:00:00,60.89,60.98,60.89,60.95,11068.0,60.89,60.98,60.89,60.95,11068.0
2016-03-31 12:05:00,60.94,60.95,60.74,60.77,28216.0,60.94,60.95,60.74,60.77,28216.0
2016-03-31 12:10:00,60.8,60.82,60.48,60.51,28213.0,60.8,60.82,60.48,60.51,28213.0
2016-03-31 12:15:00,60.54,60.61,60.48,60.56,13655.0,60.54,60.61,60.48,60.56,13655.0
2016-03-31 12:20:00,60.56,60.72,60.56,60.67,15364.0,60.56,60.72,60.56,60.67,15364.0
2016-03-31 12:25:00,60.7,60.86,60.69,60.84,15457.0,60.7,60.86,60.69,60.84,15457.0
2016-03-31 12:30:00,60.85,60.93,60.78,60.83,22071.0,60.85,60.93,60.78,60.83,22071.0
2016-03-31 12:35:00,60.81,61.08,60.79,61.05,20286.0,60.81,61.08,60.79,61.05,20286.0
2016-03-31 12:40:00,61.05,61.1,61.01,61.01,19281.0,61.05,61.1,61.01,61.01,19281.0
2016-03-31 12:45:00,61.02,61.2,61.02,61.19,10318.0,61.02,61.2,61.02,61.19,10318.0
2016-03-31 12:50:00,61.19,61.2,61.02,61.15,15672.0,61.19,61.2,61.02,61.15,15672.0
2016-03-31 12:55:00,61.16,61.18,60.98,61.01,13389.0,61.16,61.18,60.98,61.01,13389.0
2016-03-31 13:00:00,61.01,61.05,60.89,60.89,15630.0,61.01,61.05,60.89,60.89,15630.0
2016-03-31 13:05:00,60.89,61.0,60.89,60.99,10386.0,60.89,61.0,60.89,60.99,10386.0
2016-03-31 13:10:00,60.96,61.0,60.92,60.98,8109.0,60.96,61.0,60.92,60.98,8109.0
2016-03-31 13:15:00,61.0,61.03,60.96,61.03,18414.0,61.0,61.03,60.96,61.03,18414.0
2016-03-31 13:20:00,61.05,61.2,61.05,61.19,8699.0,61.05,61.2,61.05,61.19,8699.0
2016-03-31 13:25:00,61.18,61.19,61.11,61.12,9023.0,61.18,61.19,61.11,61.12,9023.0
2016-03-31 13:30:00,61.12,61.13,61.0,61.06,8200.0,61.12,61.13,61.0,61.06,8200.0
2016-03-31 13:35:00,61.04,61.11,61.0,61.05,9200.0,61.04,61.11,61.0,61.05,9200.0
2016-03-31 13:40:00,61.03,61.05,60.97,60.98,9100.0,61.03,61.05,60.97,60.98,9100.0
2016-03-31 13:45:00,60.97,60.99,60.89,60.97,11253.0,60.97,60.99,60.89,60.97,11253.0
2016-03-31 13:50:00,60.97,61.03,60.96,60.96,11461.0,60.97,61.03,60.96,60.96,11461.0
2016-03-31 13:55:00,60.96,60.98,60.72,60.72,16060.0,60.96,60.98,60.72,60.72,16060.0
2016-03-31 14:00:00,60.73,60.82,60.67,60.77,15590.0,60.73,60.82,60.67,60.77,15590.0
2016-03-31 14:05:00,60.77,60.78,60.67,60.69,17985.0,60.77,60.78,60.67,60.69,17985.0
2016-03-31 14:10:00,60.68,60.69,60.63,60.69,20358.0,60.68,60.69,60.63,60.69,20358.0
2016-03-31 14:15:00,60.69,60.91,60.67,60.87,19316.0,60.69,60.91,60.67,60.87,19316.0
2016-03-31 14:20:00,60.86,60.89,60.8,60.8,13848.0,60.86,60.89,60.8,60.8,13848.0
2016-03-31 14:25:00,60.8,60.81,60.6,60.62,14352.0,60.8,60.81,60.6,60.62,14352.0
2016-03-31 14:30:00,60.6,60.79,60.6,60.79,10103.0,60.6,60.79,60.6,60.79,10103.0
2016-03-31 14:35:00,60.76,60.79,60.69,60.77,17663.0,60.76,60.79,60.69,60.77,17663.0
2016-03-31 14:40:00,60.76,60.76,60.6,60.61,14271.0,60.76,60.76,60.6,60.61,14271.0
2016-03-31 14:45:00,60.6,60.66,60.56,60.62,23131.0,60.6,60.66,60.56,60.62,23131.0
2016-03-31 14:50:00,60.62,60.91,60.62,60.91,12674.0,60.62,60.91,60.62,60.91,12674.0
2016-03-31 14:55:00,60.9,61.05,60.89,61.03,8835.0,60.9,61.05,60.89,61.03,8835.0
2016-03-31 15:00:00,61.03,61.07,60.94,61.03,14527.0,61.03,61.07,60.94,61.03,14527.0
2016-03-31 15:05:00,61.05,61.09,61.04,61.05,13956.0,61.05,61.09,61.04,61.05,13956.0
2016-03-31 15:10:00,61.07,61.07,61.0,61.04,12010.0,61.07,61.07,61.0,61.04,12010.0
2016-03-31 15:15:00,61.03,61.08,60.98,60.99,27362.0,61.03,61.08,60.98,60.99,27362.0
2016-03-31 15:20:00,61.0,61.09,60.99,61.08,13478.0,61.0,61.09,60.99,61.08,13478.0
2016-03-31 15:25:00,61.09,61.14,61.06,61.13,15728.0,61.09,61.14,61.06,61.13,15728.0
2016-03-31 15:30:00,61.14,61.22,61.12,61.13,18132.0,61.14,61.22,61.12,61.13,18132.0
2016-03-31 15:35:00,61.14,61.23,61.14,61.19,29198.0,61.14,61.23,61.14,61.19,29198.0
2016-03-31 15:40:00,61.19,61.22,61.16,61.21,34421.0,61.19,61.22,61.16,61.21,34421.0
2016-03-31 15:45:00,61.22,61.41,61.22,61.37,40786.0,61.22,61.41,61.22,61.37,40786.0
2016-03-31 15:50:00,61.36,61.37,61.28,61.35,51218.0,61.36,61.37,61.28,61.35,51218.0
2016-03-31 15:55:00,61.34,61.34,61.16,61.19,83557.0,61.34,61.34,61.16,61.19,83557.0
2016-04-01 09:30:00,61.13,61.26,60.38,60.61,32964.0,61.13,61.26,60.38,60.61,32964.0
2016-04-01 09:35:00,60.63,60.63,60.12,60.27,15100.0,60.63,60.63,60.12,60.27,15100.0
2016-04-01 09:40:00,60.23,60.37,60.05,60.32,17785.0,60.23,60.37,60.05,60.32,17785.0
2016-04-01 09:45:00,60.32,60.85,60.3,60.8,15877.0,60.32,60.85,60.3,60.8,15877.0
2016-04-01 09:50:00,60.87,60.87,60.56,60.65,7276.0,60.87,60.87,60.56,60.65,7276.0
2016-04-01 09:55:00,60.65,60.67,60.35,60.48,18527.0,60.65,60.67,60.35,60.48,18527.0
2016-04-01 10:00:00,60.52,60.9,60.38,60.9,53571.0,60.52,60.9,60.38,60.9,53571.0
2016-04-01 10:05:00,60.97,61.19,60.9,60.98,19363.0,60.97,61.19,60.9,60.98,19363.0
2016-04-01 10:10:00,61.01,61.2,61.01,61.18,16390.0,61.01,61.2,61.01,61.18,16390.0
2016-04-01 10:15:00,61.12,61.21,61.08,61.2,15877.0,61.12,61.21,61.08,61.2,15877.0
2016-04-01 10:20:00,61.2,61.28,61.06,61.08,21531.0,61.2,61.28,61.06,61.08,21531.0
2016-04-01 10:25:00,61.09,61.12,60.93,61.02,25371.0,61.09,61.12,60.93,61.02,25371.0
2016-04-01 10:30:00,60.98,60.99,60.87,60.93,13069.0,60.98,60.99,60.87,60.93,13069.0
2016-04-01 10:35:00,60.95,61.17,60.95,61.17,26807.0,60.95,61.17,60.95,61.17,26807.0
2016-04-01 10:40:00,61.18,61.29,61.09,61.19,22899.0,61.18,61.29,61.09,61.19,22899.0
2016-04-01 10:45:00,61.16,61.42,61.14,61.28,35448.0,61.16,61.42,61.14,61.28,35448.0
2016-04-01 10:50:00,61.28,61.4,61.28,61.35,8262.0,61.28,61.4,61.28,61.35,8262.0
2016-04-01 10:55:00,61.36,61.64,61.31,61.6,11757.0,61.36,61.64,61.31,61.6,11757.0
2016-04-01 11:00:00,61.6,61.69,61.54,61.69,13395.0,61.6,61.69,61.54,61.69,13395.0
2016-04-01 11:05:00,61.68,61.81,61.67,61.8,29929.0,61.68,61.81,61.67,61.8,29929.0
2016-04-01 11:10:00,61.77,61.8,61.61,61.76,24095.0,61.77,61.8,61.61,61.76,24095.0
2016-04-01 11:15:00,61.74,61.79,61.65,61.7,10012.0,61.74,61.79,61.65,61.7,10012.0
2016-04-01 11:20:00,61.68,61.73,61.47,61.53,14650.0,61.68,61.73,61.47,61.53,14650.0
2016-04-01 11:25:00,61.52,61.56,61.42,61.43,18620.0,61.52,61.56,61.42,61.43,18620.0
2016-04-01 11:30:00,61.43,61.5,61.35,61.47,19955.0,61.43,61.5,61.35,61.47,19955.0
2016-04-01 11:35:00,61.52,61.61,61.5,61.6,15286.0,61.52,61.61,61.5,61.6,15286.0
2016-04-01 11:40:00,61.6,61.78,61.6,61.72,14065.0,61.6,61.78,61.6,61.72,14065.0
2016-04-01 11:45:00,61.74,61.75,61.65,61.65,7376.0,61.74,61.75,61.65,61.65,7376.0
2016-04-01 11:50:00,61.62,61.62,61.5,61.5,6200.0,61.62,61.62,61.5,61.5,6200.0
2016-04-01 11:55:00,61.51,61.56,61.51,61.53,7199.0,61.51,61.56,61.51,61.53,7199.0
2016-04-01 12:00:00,61.55,61.65,61.55,61.63,10582.0,61.55,61.65,61.55,61.63,10582.0
2016-04-01 12:05:00,61.61,61.61,61.51,61.52,2461.0,61.61,61.61,61.51,61.52,2461.0
2016-04-01 12:10:00,61.55,61.58,61.38,61.39,6945.0,61.55,61.58,61.38,61.39,6945.0
2016-04-01 12:15:00,61.39,61.53,61.36,61.53,9928.0,61.39,61.53,61.36,61.53,9928.0
2016-04-01 12:20:00,61.54,61.54,61.39,61.44,12267.0,61.54,61.54,61.39,61.44,12267.0
2016-04-01 12:25:00,61.46,61.47,61.39,61.45,6200.0,61.46,61.47,61.39,61.45,6200.0
2016-04-01 12:30:00,61.42,61.42,61.28,61.28,3255.0,61.42,61.42,61.28,61.28,3255.0
2016-04-01 12:35:00,61.28,61.34,61.23,61.3,5800.0,61.28,61.34,61.23,61.3,5800.0
2016-04-01 12:40:00,61.28,61.39,61.28,61.34,7200.0,61.28,61.39,61.28,61.34,7200.0
2016-04-01 12:45:00,61.34,61.47,61.34,61.4,4700.0,61.34,61.47,61.34,61.4,4700.0
2016-04-01 12:50:00,61.37,61.44,61.34,61.36,4261.0,61.37,61.44,61.34,61.36,4261.0
2016-04-01 12:55:00,61.38,61.46,61.35,61.39,11603.0,61.38,61.46,61.35,61.39,11603.0
2016-04-01 13:00:00,61.4,61.42,61.34,61.36,5048.0,61.4,61.42,61.34,61.36,5048.0
2016-04-01 13:05:00,61.36,61.36,61.21,61.32,9745.0,61.36,61.36,61.21,61.32,9745.0
2016-04-01 13:10:00,61.34,61.37,61.26,61.27,15787.0,61.34,61.37,61.26,61.27,15787.0
2016-04-01 13:15:00,61.3,61.45,61.3,61.36,9940.0,61.3,61.45,61.3,61.36,9940.0
2016-04-01 13:20:00,61.37,61.48,61.36,61.46,25581.0,61.37,61.48,61.36,61.46,25581.0
2016-04-01 13:25:00,61.47,61.53,61.41,61.49,7145.0,61.47,61.53,61.41,61.49,7145.0
2016-04-01 13:30:00,61.45,61.55,61.41,61.5,5711.0,61.45,61.55,61.41,61.5,5711.0
2016-04-01 13:35:00,61.52,61.53,61.42,61.53,14436.0,61.52,61.53,61.42,61.53,14436.0
2016-04-01 13:40:00,61.52,61.68,61.51,61.63,6972.0,61.52,61.68,61.51,61.63,6972.0
2016-04-01 13:45:00,61.66,61.7,61.57,61.62,11736.0,61.66,61.7,61.57,61.62,11736.0
2016-04-01 13:50:00,61.62,61.67,61.55,61.55,7646.0,61.62,61.67,61.55,61.55,7646.0
2016-04-01 13:55:00,61.55,61.63,61.51,61.57,4959.0,61.55,61.63,61.51,61.57,4959.0
2016-04-01 14:00:00,61.57,61.59,61.48,61.55,6936.0,61.57,61.59,61.48,61.55,6936.0
2016-04-01 14:05:00,61.57,61.64,61.52,61.6,5142.0,61.57,61.64,61.52,61.6,5142.0
2016-04-01 14:10:00,61.6,61.64,61.59,61.61,6728.0,61.6,61.64,61.59,61.61,6728.0
2016-04-01 14:15:00,61.61,61.63,61.55,61.56,6341.0,61.61,61.63,61.55,61.56,6341.0
2016-04-01 14:20:00,61.55,61.67,61.55,61.64,14222.0,61.55,61.67,61.55,61.64,14222.0
2016-04-01 14:25:00,61.62,61.64,61.51,61.54,15012.0,61.62,61.64,61.51,61.54,15012.0
2016-04-01 14:30:00,61.54,61.63,61.54,61.63,10998.0,61.54,61.63,61.54,61.63,10998.0
2016-04-01 14:35:00,61.65,61.74,61.65,61.68,10650.0,61.65,61.74,61.65,61.68,10650.0
2016-04-01 14:40:00,61.69,61.77,61.69,61.75,8871.0,61.69,61.77,61.69,61.75,8871.0
2016-04-01 14:45:00,61.76,61.87,61.76,61.79,18418.0,61.76,61.87,61.76,61.79,18418.0
2016-04-01 14:50:00,61.78,61.87,61.76,61.76,4847.0,61.78,61.87,61.76,61.76,4847.0
2016-04-01 14:55:00,61.77,61.85,61.77,61.84,10244.0,61.77,61.85,61.77,61.84,10244.0
2016-04-01 15:00:00,61.86,62.04,61.86,62.04,16548.0,61.86,62.04,61.86,62.04,16548.0
2016-04-01 15:05:00,62.05,62.07,61.96,61.99,18066.0,62.05,62.07,61.96,61.99,18066.0
2016-04-01 15:10:00,61.99,62.07,61.98,61.98,13107.0,61.99,62.07,61.98,61.98,13107.0
2016-04-01 15:15:00,61.98,62.03,61.96,61.98,13522.0,61.98,62.03,61.96,61.98,13522.0
2016-04-01 15:20:00,61.97,61.98,61.9,61.9,16962.0,61.97,61.98,61.9,61.9,16962.0
2016-04-01 15:25:00,61.9,62.04,61.9,62.03,11326.0,61.9,62.04,61.9,62.03,11326.0
2016-04-01 15:30:00,62.03,62.22,62.0,62.22,19272.0,62.03,62.22,62.0,62.22,19272.0
2016-04-01 15:35:00,62.21,62.21,62.12,62.12,15813.0,62.21,62.21,62.12,62.12,15813.0
2016-04-01 15:40:00,62.13,62.25,62.12,62.14,62923.0,62.13,62.25,62.12,62.14,62923.0
2016-04-01 15:45:00,62.13,62.14,62.07,62.1,35200.0,62.13,62.14,62.07,62.1,35200.0
2016-04-01 15:50:00,62.1,62.1,61.99,62.01,28817.0,62.1,62.1,61.99,62.01,28817.0
2016-04-01 15:55:00,62.01,62.1,61.99,62.0,66310.0,62.01,62.1,61.99,62.0,66310.0
2016-04-04 09:30:00,62.07,62.36,61.95,62.23,14460.0,62.07,62.36,61.95,62.23,14460.0
2016-04-04 09:35:00,62.22,62.47,62.19,62.37,20717.0,62.22,62.47,62.19,62.37,20717.0
2016-04-04 09:40:00,62.42,62.71,62.35,62.62,39073.0,62.42,62.71,62.35,62.62,39073.0
2016-04-04 09:45:00,62.7,62.81,62.25,62.26,30800.0,62.7,62.81,62.25,62.26,30800.0
2016-04-04 09:50:00,62.24,62.59,62.07,62.5,19418.0,62.24,62.59,62.07,62.5,19418.0
2016-04-04 09:55:00,62.59,62.59,62.2,62.22,16451.0,62.59,62.59,62.2,62.22,16451.0
2016-04-04 10:00:00,62.2,62.29,62.0,62.21,34181.0,62.2,62.29,62.0,62.21,34181.0
2016-04-04 10:05:00,62.2,62.34,62.16,62.28,14467.0,62.2,62.34,62.16,62.28,14467.0
2016-04-04 10:10:00,62.35,62.48,62.25,62.39,10196.0,62.35,62.48,62.25,62.39,10196.0
2016-04-04 10:15:00,62.38,62.53,62.36,62.47,12155.0,62.38,62.53,62.36,62.47,12155.0
2016-04-04 10:20:00,62.5,62.67,62.48,62.51,6024.0,62.5,62.67,62.48,62.51,6024.0
2016-04-04 10:25:00,62.55,62.67,62.51,62.59,26935.0,62.55,62.67,62.51,62.59,26935.0
2016-04-04 10:30:00,62.52,62.79,62.47,62.78,10959.0,62.52,62.79,62.47,62.78,10959.0
2016-04-04 10:35:00,62.81,62.9,62.68,62.69,42941.0,62.81,62.9,62.68,62.69,42941.0
2016-04-04 10:40:00,62.69,62.86,62.69,62.86,16828.0,62.69,62.86,62.69,62.86,16828.0
2016-04-04 10:45:00,62.85,62.92,62.79,62.79,31974.0,62.85,62.92,62.79,62.79,31974.0
2016-04-04 10:50:00,62.83,62.83,62.67,62.75,26594.0,62.83,62.83,62.67,62.75,26594.0
2016-04-04 10:55:00,62.74,62.77,62.51,62.53,14584.0,62.74,62.77,62.51,62.53,14584.0
2016-04-04 11:00:00,62.54,62.67,62.53,62.61,21598.0,62.54,62.67,62.53,62.61,21598.0
2016-04-04 11:05:00,62.57,62.79,62.47,62.79,15681.0,62.57,62.79,62.47,62.79,15681.0
2016-04-04 11:10:00,62.79,62.81,62.71,62.71,5980.0,62.79,62.81,62.71,62.71,5980.0
2016-04-04 11:15:00,62.71,62.77,62.63,62.76,6596.0,62.71,62.77,62.63,62.76,6596.0
2016-04-04 11:20:00,62.75,62.88,62.75,62.8,6993.0,62.75,62.88,62.75,62.8,6993.0
2016-04-04 11:25:00,62.8,62.83,62.63,62.71,11827.0,62.8,62.83,62.63,62.71,11827.0
2016-04-04 11:30:00,62.71,62.82,62.67,62.81,11597.0,62.71,62.82,62.67,62.81,11597.0
2016-04-04 11:35:00,62.76,63.17,62.76,63.14,19389.0,62.76,63.17,62.76,63.14,19389.0
2016-04-04 11:40:00,63.14,63.43,63.11,63.34,50033.0,63.14,63.43,63.11,63.34,50033.0
2016-04-04 11:45:00,63.34,63.63,63.33,63.54,38090.0,63.34,63.63,63.33,63.54,38090.0
2016-04-04 11:50:00,63.53,63.81,63.5,63.81,69204.0,63.53,63.81,63.5,63.81,69204.0
2016-04-04 11:55:00,63.77,63.96,63.76,63.76,31272.0,63.77,63.96,63.76,63.76,31272.0
2016-04-04 12:00:00,63.75,63.75,63.54,63.68,14815.0,63.75,63.75,63.54,63.68,14815.0
2016-04-04 12:05:00,63.63,63.63,63.49,63.5,7674.0,63.63,63.63,63.49,63.5,7674.0
2016-04-04 12:10:00,63.49,63.58,63.45,63.55,5570.0,63.49,63.58,63.45,63.55,5570.0
2016-04-04 12:15:00,63.57,63.7,63.5,63.7,10384.0,63.57,63.7,63.5,63.7,10384.0
2016-04-04 12:20:00,63.65,63.69,63.59,63.61,3326.0,63.65,63.69,63.59,63.61,3326.0
2016-04-04 12:25:00,63.62,63.69,63.59,63.65,10770.0,63.62,63.69,63.59,63.65,10770.0
2016-04-04 12:30:00,63.64,63.8,63.64,63.77,10672.0,63.64,63.8,63.64,63.77,10672.0
2016-04-04 12:35:00,63.76,63.86,63.74,63.75,13437.0,63.76,63.86,63.74,63.75,13437.0
2016-04-04 12:40:00,63.75,63.87,63.74,63.83,28594.0,63.75,63.87,63.74,63.83,28594.0
2016-04-04 12:45:00,63.83,63.95,63.75,63.93,15779.0,63.83,63.95,63.75,63.93,15779.0
2016-04-04 12:50:00,63.95,64.0,63.92,63.99,4965.0,63.95,64.0,63.92,63.99,4965.0
2016-04-04 12:55:00,63.97,63.99,63.93,63.93,9503.0,63.97,63.99,63.93,63.93,9503.0
2016-04-04 13:00:00,63.92,63.93,63.76,63.77,16800.0,63.92,63.93,63.76,63.77,16800.0
2016-04-04 13:05:00,63.77,63.8,63.68,63.75,13319.0,63.77,63.8,63.68,63.75,13319.0
2016-04-04 13:10:00,63.75,63.8,63.69,63.75,9258.0,63.75,63.8,63.69,63.75,9258.0
2016-04-04 13:15:00,63.73,63.78,63.71,63.75,6702.0,63.73,63.78,63.71,63.75,6702.0
2016-04-04 13:20:00,63.74,63.95,63.74,63.93,8712.0,63.74,63.95,63.74,63.93,8712.0
2016-04-04 13:25:00,63.96,64.0,63.85,63.97,16762.0,63.96,64.0,63.85,63.97,16762.0
2016-04-04 13:30:00,63.99,63.99,63.84,63.94,12006.0,63.99,63.99,63.84,63.94,12006.0
2016-04-04 13:35:00,63.91,63.98,63.85,63.96,9385.0,63.91,63.98,63.85,63.96,9385.0
2016-04-04 13:40:00,63.95,64.02,63.87,63.91,19908.0,63.95,64.02,63.87,63.91,19908.0
2016-04-04 13:45:00,63.94,63.98,63.9,63.98,8716.0,63.94,63.98,63.9,63.98,8716.0
2016-04-04 13:50:00,64.0,64.13,64.0,64.08,8792.0,64.0,64.13,64.0,64.08,8792.0
2016-04-04 13:55:00,64.08,64.08,63.94,63.98,10000.0,64.08,64.08,63.94,63.98,10000.0
2016-04-04 14:00:00,64.01,64.01,63.83,63.85,13570.0,64.01,64.01,63.83,63.85,13570.0
2016-04-04 14:05:00,63.87,63.93,63.82,63.88,14019.0,63.87,63.93,63.82,63.88,14019.0
2016-04-04 14:10:00,63.85,63.96,63.83,63.96,12839.0,63.85,63.96,63.83,63.96,12839.0
2016-04-04 14:15:00,63.95,63.96,63.78,63.89,13348.0,63.95,63.96,63.78,63.89,13348.0
2016-04-04 14:20:00,63.92,63.92,63.8,63.87,15280.0,63.92,63.92,63.8,63.87,15280.0
2016-04-04 14:25:00,63.88,64.07,63.85,64.07,31707.0,63.88,64.07,63.85,64.07,31707.0
2016-04-04 14:30:00,64.04,64.05,63.89,63.91,28847.0,64.04,64.05,63.89,63.91,28847.0
2016-04-04 14:35:00,63.9,63.92,63.76,63.86,16447.0,63.9,63.92,63.76,63.86,16447.0
2016-04-04 14:40:00,63.89,64.1,63.85,64.08,38585.0,63.89,64.1,63.85,64.08,38585.0
2016-04-04 14:45:00,64.09,64.15,64.05,64.09,34720.0,64.09,64.15,64.05,64.09,34720.0
2016-04-04 14:50:00,64.08,64.17,64.07,64.16,26115.0,64.08,64.17,64.07,64.16,26115.0
2016-04-04 14:55:00,64.15,64.17,64.06,64.08,33521.0,64.15,64.17,64.06,64.08,33521.0
2016-04-04 15:00:00,64.06,64.11,64.05,64.08,18831.0,64.06,64.11,64.05,64.08,18831.0
2016-04-04 15:05:00,64.09,64.1,64.05,64.07,26546.0,64.09,64.1,64.05,64.07,26546.0
2016-04-04 15:10:00,64.07,64.09,64.05,64.05,17911.0,64.07,64.09,64.05,64.05,17911.0
2016-04-04 15:15:00,64.06,64.09,63.87,63.87,93084.0,64.06,64.09,63.87,63.87,93084.0
2016-04-04 15:20:00,63.87,63.87,63.79,63.79,25305.0,63.87,63.87,63.79,63.79,25305.0
2016-04-04 15:25:00,63.78,63.82,63.73,63.73,25377.0,63.78,63.82,63.73,63.73,25377.0
2016-04-04 15:30:00,63.75,63.94,63.74,63.93,29051.0,63.75,63.94,63.74,63.93,29051.0
2016-04-04 15:35:00,63.93,63.93,63.82,63.85,31903.0,63.93,63.93,63.82,63.85,31903.0
2016-04-04 15:40:00,63.86,63.95,63.78,63.91,89794.0,63.86,63.95,63.78,63.91,89794.0
2016-04-04 15:45:00,63.92,64.05,63.91,63.99,73282.0,63.92,64.05,63.91,63.99,73282.0
2016-04-04 15:50:00,63.99,64.08,63.99,64.01,90380.0,63.99,64.08,63.99,64.01,90380.0
2016-04-04 15:55:00,64.01,64.37,64.01,64.26,215780.0,64.01,64.37,64.01,64.26,215780.0
2016-04-05 09:30:00,63.47,63.49,63.13,63.17,13365.0,63.47,63.49,63.13,63.17,13365.0
2016-04-05 09:35:00,63.17,63.9,63.11,63.9,15425.0,63.17,63.9,63.11,63.9,15425.0
2016-04-05 09:40:00,63.91,63.99,63.45,63.6,10892.0,63.91,63.99,63.45,63.6,10892.0
2016-04-05 09:45:00,63.54,63.61,63.33,63.51,29624.0,63.54,63.61,63.33,63.51,29624.0
2016-04-05 09:50:00,63.6,64.01,63.51,63.57,12815.0,63.6,64.01,63.51,63.57,12815.0
2016-04-05 09:55:00,63.55,63.57,63.39,63.54,18073.0,63.55,63.57,63.39,63.54,18073.0
2016-04-05 10:00:00,63.54,63.85,63.47,63.85,33060.0,63.54,63.85,63.47,63.85,33060.0
2016-04-05 10:05:00,63.81,64.14,63.72,63.99,16994.0,63.81,64.14,63.72,63.99,16994.0
2016-04-05 10:10:00,64.02,64.05,63.76,63.99,48460.0,64.02,64.05,63.76,63.99,48460.0
2016-04-05 10:15:00,63.94,64.03,63.75,63.96,15092.0,63.94,64.03,63.75,63.96,15092.0
2016-04-05 10:20:00,63.96,64.0,63.76,63.86,5691.0,63.96,64.0,63.76,63.86,5691.0
2016-04-05 10:25:00,63.87,63.98,63.76,63.76,8928.0,63.87,63.98,63.76,63.76,8928.0
2016-04-05 10:30:00,63.75,63.87,63.65,63.87,6642.0,63.75,63.87,63.65,63.87,6642.0
2016-04-05 10:35:00,63.85,63.88,63.65,63.7,25724.0,63.85,63.88,63.65,63.7,25724.0
2016-04-05 10:40:00,63.73,63.89,63.65,63.81,11200.0,63.73,63.89,63.65,63.81,11200.0
2016-04-05 10:45:00,63.81,64.06,63.77,64.01,35294.0,63.81,64.06,63.77,64.01,35294.0
2016-04-05 10:50:00,64.03,64.03,63.78,63.96,22152.0,64.03,64.03,63.78,63.96,22152.0
2016-04-05 10:55:00,63.95,64.01,63.87,63.89,22448.0,63.95,64.01,63.87,63.89,22448.0
2016-04-05 11:00:00,63.88,63.88,63.78,63.8,8758.0,63.88,63.88,63.78,63.8,8758.0
2016-04-05 11:05:00,63.83,63.84,63.72,63.74,8988.0,63.83,63.84,63.72,63.74,8988.0
2016-04-05 11:10:00,63.7,63.9,63.67,63.8,15415.0,63.7,63.9,63.67,63.8,15415.0
2016-04-05 11:15:00,63.79,63.88,63.61,63.65,7500.0,63.79,63.88,63.61,63.65,7500.0
2016-04-05 11:20:00,63.66,63.86,63.66,63.75,14731.0,63.66,63.86,63.66,63.75,14731.0
2016-04-05 11:25:00,63.74,63.87,63.7,63.84,7751.0,63.74,63.87,63.7,63.84,7751.0
2016-04-05 11:30:00,63.81,63.92,63.73,63.78,6100.0,63.81,63.92,63.73,63.78,6100.0
2016-04-05 11:35:00,63.8,63.8,63.66,63.76,5800.0,63.8,63.8,63.66,63.76,5800.0
2016-04-05 11:40:00,63.76,63.76,63.62,63.64,5900.0,63.76,63.76,63.62,63.64,5900.0
2016-04-05 11:45:00,63.64,63.66,63.52,63.58,6400.0,63.64,63.66,63.52,63.58,6400.0
2016-04-05 11:50:00,63.59,63.68,63.55,63.62,13164.0,63.59,63.68,63.55,63.62,13164.0
2016-04-05 11:55:00,63.64,63.65,63.57,63.62,12099.0,63.64,63.65,63.57,63.62,12099.0
2016-04-05 12:00:00,63.65,63.7,63.58,63.59,12416.0,63.65,63.7,63.58,63.59,12416.0
2016-04-05 12:05:00,63.6,63.63,63.51,63.52,4989.0,63.6,63.63,63.51,63.52,4989.0
2016-04-05 12:10:00,63.52,63.57,63.42,63.49,8468.0,63.52,63.57,63.42,63.49,8468.0
2016-04-05 12:15:00,63.46,63.47,63.2,63.21,13574.0,63.46,63.47,63.2,63.21,13574.0
2016-04-05 12:20:00,63.22,63.32,63.21,63.32,8894.0,63.22,63.32,63.21,63.32,8894.0
2016-04-05 12:25:00,63.3,63.39,63.27,63.39,8293.0,63.3,63.39,63.27,63.39,8293.0
2016-04-05 12:30:00,63.37,63.47,63.35,63.47,8721.0,63.37,63.47,63.35,63.47,8721.0
2016-04-05 12:35:00,63.51,63.71,63.51,63.67,9447.0,63.51,63.71,63.51,63.67,9447.0
2016-04-05 12:40:00,63.67,63.72,63.59,63.65,14647.0,63.67,63.72,63.59,63.65,14647.0
2016-04-05 12:45:00,63.63,63.7,63.63,63.65,4150.0,63.63,63.7,63.63,63.65,4150.0
2016-04-05 12:50:00,63.65,63.67,63.53,63.64,18608.0,63.65,63.67,63.53,63.64,18608.0
2016-04-05 12:55:00,63.65,63.68,63.59,63.61,19882.0,63.65,63.68,63.59,63.61,19882.0
2016-04-05 13:00:00,63.62,63.64,63.52,63.6,21874.0,63.62,63.64,63.52,63.6,21874.0
2016-04-05 13:05:00,63.59,63.61,63.53,63.58,28411.0,63.59,63.61,63.53,63.58,28411.0
2016-04-05 13:10:00,63.57,63.75,63.56,63.75,10549.0,63.57,63.75,63.56,63.75,10549.0
2016-04-05 13:15:00,63.75,63.77,63.57,63.58,12380.0,63.75,63.77,63.57,63.58,12380.0
2016-04-05 13:20:00,63.57,63.68,63.57,63.68,6212.0,63.57,63.68,63.57,63.68,6212.0
2016-04-05 13:25:00,63.67,63.75,63.65,63.75,7982.0,63.67,63.75,63.65,63.75,7982.0
2016-04-05 13:30:00,63.75,63.77,63.68,63.7,5338.0,63.75,63.77,63.68,63.7,5338.0
2016-04-05 13:35:00,63.73,63.76,63.66,63.7,5002.0,63.73,63.76,63.66,63.7,5002.0
2016-04-05 13:40:00,63.72,63.83,63.7,63.78,9518.0,63.72,63.83,63.7,63.78,9518.0
2016-04-05 13:45:00,63.79,63.79,63.74,63.77,5237.0,63.79,63.79,63.74,63.77,5237.0
2016-04-05 13:50:00,63.8,64.14,63.8,64.07,14598.0,63.8,64.14,63.8,64.07,14598.0
2016-04-05 13:55:00,64.07,64.15,64.03,64.03,14826.0,64.07,64.15,64.03,64.03,14826.0
2016-04-05 14:00:00,64.02,64.03,63.83,63.83,11031.0,64.02,64.03,63.83,63.83,11031.0
2016-04-05 14:05:00,63.82,63.83,63.7,63.76,13770.0,63.82,63.83,63.7,63.76,13770.0
2016-04-05 14:10:00,63.77,63.85,63.75,63.81,9645.0,63.77,63.85,63.75,63.81,9645.0
2016-04-05 14:15:00,63.8,63.87,63.79,63.85,9561.0,63.8,63.87,63.79,63.85,9561.0
2016-04-05 14:20:00,63.85,63.91,63.81,63.86,7797.0,63.85,63.91,63.81,63.86,7797.0
2016-04-05 14:25:00,63.87,63.98,63.85,63.97,6425.0,63.87,63.98,63.85,63.97,6425.0
2016-04-05 14:30:00,63.98,64.11,63.97,64.09,7367.0,63.98,64.11,63.97,64.09,7367.0
2016-04-05 14:35:00,64.09,64.12,64.05,64.08,9648.0,64.09,64.12,64.05,64.08,9648.0
2016-04-05 14:40:00,64.08,64.14,64.04,64.14,16511.0,64.08,64.14,64.04,64.14,16511.0
2016-04-05 14:45:00,64.14,64.28,64.12,64.26,21284.0,64.14,64.28,64.12,64.26,21284.0
2016-04-05 14:50:00,64.26,64.41,64.25,64.36,23049.0,64.26,64.41,64.25,64.36,23049.0
2016-04-05 14:55:00,64.33,64.35,64.22,64.22,12220.0,64.33,64.35,64.22,64.22,12220.0
2016-04-05 15:00:00,64.23,64.26,64.07,64.07,12445.0,64.23,64.26,64.07,64.07,12445.0
2016-04-05 15:05:00,64.06,64.21,63.98,64.0,23913.0,64.06,64.21,63.98,64.0,23913.0
2016-04-05 15:10:00,64.01,64.02,63.93,63.99,11727.0,64.01,64.02,63.93,63.99,11727.0
2016-04-05 15:15:00,63.99,64.05,63.98,64.04,9540.0,63.99,64.05,63.98,64.04,9540.0
2016-04-05 15:20:00,64.03,64.08,63.86,63.86,12721.0,64.03,64.08,63.86,63.86,12721.0
2016-04-05 15:25:00,63.85,63.92,63.78,63.78,11440.0,63.85,63.92,63.78,63.78,11440.0
2016-04-05 15:30:00,63.77,63.91,63.77,63.89,22550.0,63.77,63.91,63.77,63.89,22550.0
2016-04-05 15:35:00,63.89,63.92,63.74,63.75,23770.0,63.89,63.92,63.74,63.75,23770.0
2016-04-05 15:40:00,63.75,63.76,63.67,63.67,22871.0,63.75,63.76,63.67,63.67,22871.0
2016-04-05 15:45:00,63.66,63.67,63.58,63.64,56390.0,63.66,63.67,63.58,63.64,56390.0
2016-04-05 15:50:00,63.64,63.67,63.56,63.56,72575.0,63.64,63.67,63.56,63.56,72575.0
2016-04-05 15:55:00,63.57,63.69,63.56,63.65,100119.0,63.57,63.69,63.56,63.65,100119.0
2016-04-06 09:30:00,63.74,64.11,63.74,63.77,10412.0,63.74,64.11,63.74,63.77,10412.0
2016-04-06 09:35:00,63.82,63.95,63.72,63.9,6745.0,63.82,63.95,63.72,63.9,6745.0
2016-04-06 09:40:00,63.79,63.97,63.67,63.71,7245.0,63.79,63.97,63.67,63.71,7245.0
2016-04-06 09:45:00,63.81,63.81,63.4,63.4,6961.0,63.81,63.81,63.4,63.4,6961.0
2016-04-06 09:50:00,63.5,63.78,63.41,63.59,17149.0,63.5,63.78,63.41,63.59,17149.0
2016-04-06 09:55:00,63.7,63.7,63.43,63.55,3607.0,63.7,63.7,63.43,63.55,3607.0
2016-04-06 10:00:00,63.48,63.76,63.47,63.71,5206.0,63.48,63.76,63.47,63.71,5206.0
2016-04-06 10:05:00,63.74,63.76,63.52,63.65,4584.0,63.74,63.76,63.52,63.65,4584.0
2016-04-06 10:10:00,63.63,63.7,63.23,63.3,14067.0,63.63,63.7,63.23,63.3,14067.0
2016-04-06 10:15:00,63.28,63.36,63.17,63.2,8592.0,63.28,63.36,63.17,63.2,8592.0
2016-04-06 10:20:00,63.26,63.3,63.14,63.15,6153.0,63.26,63.3,63.14,63.15,6153.0
2016-04-06 10:25:00,63.13,63.25,62.97,63.14,13996.0,63.13,63.25,62.97,63.14,13996.0
2016-04-06 10:30:00,63.2,63.29,62.91,63.08,11439.0,63.2,63.29,62.91,63.08,11439.0
2016-04-06 10:35:00,63.2,63.31,63.12,63.2,6900.0,63.2,63.31,63.12,63.2,6900.0
2016-04-06 10:40:00,63.21,63.45,63.2,63.38,4500.0,63.21,63.45,63.2,63.38,4500.0
2016-04-06 10:45:00,63.39,63.56,63.38,63.56,3549.0,63.39,63.56,63.38,63.56,3549.0
2016-04-06 10:50:00,63.52,63.57,63.44,63.5,4073.0,63.52,63.57,63.44,63.5,4073.0
2016-04-06 10:55:00,63.53,63.61,63.49,63.6,2800.0,63.53,63.61,63.49,63.6,2800.0
2016-04-06 11:00:00,63.65,63.83,63.63,63.77,4538.0,63.65,63.83,63.63,63.77,4538.0
2016-04-06 11:05:00,63.81,63.95,63.81,63.91,4139.0,63.81,63.95,63.81,63.91,4139.0
2016-04-06 11:10:00,63.94,64.03,63.88,63.96,5406.0,63.94,64.03,63.88,63.96,5406.0
2016-04-06 11:15:00,64.01,64.01,63.87,63.89,4614.0,64.01,64.01,63.87,63.89,4614.0
2016-04-06 11:20:00,63.89,63.95,63.83,63.86,4500.0,63.89,63.95,63.83,63.86,4500.0
2016-04-06 11:25:00,63.87,63.98,63.86,63.98,4963.0,63.87,63.98,63.86,63.98,4963.0
2016-04-06 11:30:00,63.97,64.01,63.94,63.99,11200.0,63.97,64.01,63.94,63.99,11200.0
2016-04-06 11:35:00,64.0,64.01,63.77,63.77,7768.0,64.0,64.01,63.77,63.77,7768.0
2016-04-06 11:40:00,63.76,63.77,63.65,63.72,7924.0,63.76,63.77,63.65,63.72,7924.0
2016-04-06 11:45:00,63.66,63.68,63.56,63.61,9768.0,63.66,63.68,63.56,63.61,9768.0
2016-04-06 11:50:00,63.6,63.6,63.35,63.35,9862.0,63.6,63.6,63.35,63.35,9862.0
2016-04-06 11:55:00,63.32,63.44,63.32,63.43,15773.0,63.32,63.44,63.32,63.43,15773.0
2016-04-06 12:00:00,63.43,63.56,63.38,63.38,13864.0,63.43,63.56,63.38,63.38,13864.0
2016-04-06 12:05:00,63.37,63.37,63.09,63.09,14336.0,63.37,63.37,63.09,63.09,14336.0
2016-04-06 12:10:00,63.1,63.24,63.09,63.24,33912.0,63.1,63.24,63.09,63.24,33912.0
2016-04-06 12:15:00,63.21,63.23,63.14,63.22,26137.0,63.21,63.23,63.14,63.22,26137.0
2016-04-06 12:20:00,63.23,63.29,63.13,63.13,24773.0,63.23,63.29,63.13,63.13,24773.0
2016-04-06 12:25:00,63.13,63.22,63.11,63.21,10354.0,63.13,63.22,63.11,63.21,10354.0
2016-04-06 12:30:00,63.21,63.24,63.05,63.12,27706.0,63.21,63.24,63.05,63.12,27706.0
2016-04-06 12:35:00,63.12,63.19,63.11,63.17,8906.0,63.12,63.19,63.11,63.17,8906.0
2016-04-06 12:40:00,63.16,63.28,63.16,63.24,15571.0,63.16,63.28,63.16,63.24,15571.0
2016-04-06 12:45:00,63.25,63.3,63.17,63.21,45355.0,63.25,63.3,63.17,63.21,45355.0
2016-04-06 12:50:00,63.2,63.26,63.19,63.21,9900.0,63.2,63.26,63.19,63.21,9900.0
2016-04-06 12:55:00,63.18,63.2,62.99,62.99,18912.0,63.18,63.2,62.99,62.99,18912.0
2016-04-06 13:00:00,63.01,63.08,63.01,63.08,18230.0,63.01,63.08,63.01,63.08,18230.0
2016-04-06 13:05:00,63.06,63.23,63.04,63.21,11400.0,63.06,63.23,63.04,63.21,11400.0
2016-04-06 13:10:00,63.2,63.3,63.2,63.2,12551.0,63.2,63.3,63.2,63.2,12551.0
2016-04-06 13:15:00,63.21,63.23,63.14,63.21,33683.0,63.21,63.23,63.14,63.21,33683.0
2016-04-06 13:20:00,63.2,63.27,63.19,63.2,20035.0,63.2,63.27,63.19,63.2,20035.0
2016-04-06 13:25:00,63.21,63.23,63.06,63.09,15070.0,63.21,63.23,63.06,63.09,15070.0
2016-04-06 13:30:00,63.08,63.17,63.04,63.15,27206.0,63.08,63.17,63.04,63.15,27206.0
2016-04-06 13:35:00,63.18,63.2,63.15,63.19,39666.0,63.18,63.2,63.15,63.19,39666.0
2016-04-06 13:40:00,63.2,63.28,63.17,63.23,16479.0,63.2,63.28,63.17,63.23,16479.0
2016-04-06 13:45:00,63.21,63.34,63.17,63.33,13696.0,63.21,63.34,63.17,63.33,13696.0
2016-04-06 13:50:00,63.32,63.45,63.32,63.34,14427.0,63.32,63.45,63.32,63.34,14427.0
2016-04-06 13:55:00,63.35,63.39,63.25,63.25,18538.0,63.35,63.39,63.25,63.25,18538.0
2016-04-06 14:00:00,63.26,63.28,63.15,63.19,21360.0,63.26,63.28,63.15,63.19,21360.0
2016-04-06 14:05:00,63.21,63.33,63.21,63.33,26457.0,63.21,63.33,63.21,63.33,26457.0
2016-04-06 14:10:00,63.29,63.29,63.21,63.21,36721.0,63.29,63.29,63.21,63.21,36721.0
2016-04-06 14:15:00,63.21,63.35,63.17,63.31,26386.0,63.21,63.35,63.17,63.31,26386.0
2016-04-06 14:20:00,63.32,63.4,63.32,63.33,16285.0,63.32,63.4,63.32,63.33,16285.0
2016-04-06 14:25:00,63.33,63.43,63.29,63.32,32174.0,63.33,63.43,63.29,63.32,32174.0
2016-04-06 14:30:00,63.32,63.41,63.28,63.29,19124.0,63.32,63.41,63.28,63.29,19124.0
2016-04-06 14:35:00,63.3,63.32,63.17,63.21,22002.0,63.3,63.32,63.17,63.21,22002.0
2016-04-06 14:40:00,63.21,63.3,63.21,63.22,16485.0,63.21,63.3,63.21,63.22,16485.0
2016-04-06 14:45:00,63.21,63.27,63.18,63.26,17424.0,63.21,63.27,63.18,63.26,17424.0
2016-04-06 14:50:00,63.24,63.4,63.24,63.36,23724.0,63.24,63.4,63.24,63.36,23724.0
2016-04-06 14:55:00,63.38,63.54,63.38,63.5,19344.0,63.38,63.54,63.38,63.5,19344.0
2016-04-06 15:00:00,63.51,63.74,63.5,63.69,23565.0,63.51,63.74,63.5,63.69,23565.0
2016-04-06 15:05:00,63.7,63.86,63.7,63.82,23977.0,63.7,63.86,63.7,63.82,23977.0
2016-04-06 15:10:00,63.82,63.85,63.75,63.78,26641.0,63.82,63.85,63.75,63.78,26641.0
2016-04-06 15:15:00,63.79,63.98,63.78,63.98,23590.0,63.79,63.98,63.78,63.98,23590.0
2016-04-06 15:20:00,63.94,64.04,63.87,64.04,32556.0,63.94,64.04,63.87,64.04,32556.0
2016-04-06 15:25:00,64.05,64.05,63.97,63.99,36150.0,64.05,64.05,63.97,63.99,36150.0
2016-04-06 15:30:00,64.0,64.01,63.91,63.91,22340.0,64.0,64.01,63.91,63.91,22340.0
2016-04-06 15:35:00,63.92,63.92,63.75,63.75,32929.0,63.92,63.92,63.75,63.75,32929.0
2016-04-06 15:40:00,63.75,63.77,63.68,63.7,40304.0,63.75,63.77,63.68,63.7,40304.0
2016-04-06 15:45:00,63.71,63.88,63.69,63.87,49564.0,63.71,63.88,63.69,63.87,49564.0
2016-04-06 15:50:00,63.87,63.9,63.84,63.88,54370.0,63.87,63.9,63.84,63.88,54370.0
2016-04-06 15:55:00,63.89,63.9,63.8,63.83,116743.0,63.89,63.9,63.8,63.83,116743.0
2016-04-07 09:30:00,63.59,64.4,63.44,64.4,14630.0,63.59,64.4,63.44,64.4,14630.0
2016-04-07 09:35:00,64.4,64.4,63.99,64.39,17803.0,64.4,64.4,63.99,64.39,17803.0
2016-04-07 09:40:00,64.39,64.71,64.24,64.71,16229.0,64.39,64.71,64.24,64.71,16229.0
2016-04-07 09:45:00,64.67,64.73,64.01,64.05,11500.0,64.67,64.73,64.01,64.05,11500.0
2016-04-07 09:50:00,64.01,64.19,63.78,64.01,8480.0,64.01,64.19,63.78,64.01,8480.0
2016-04-07 09:55:00,64.03,64.38,64.0,64.31,15169.0,64.03,64.38,64.0,64.31,15169.0
2016-04-07 10:00:00,64.3,64.61,64.08,64.53,38845.0,64.3,64.61,64.08,64.53,38845.0
2016-04-07 10:05:00,64.54,64.82,64.52,64.75,10967.0,64.54,64.82,64.52,64.75,10967.0
2016-04-07 10:10:00,64.7,64.7,64.5,64.54,8099.0,64.7,64.7,64.5,64.54,8099.0
2016-04-07 10:15:00,64.53,64.56,64.34,64.35,7300.0,64.53,64.56,64.34,64.35,7300.0
2016-04-07 10:20:00,64.37,64.43,64.33,64.42,6925.0,64.37,64.43,64.33,64.42,6925.0
2016-04-07 10:25:00,64.41,64.79,64.41,64.61,31773.0,64.41,64.79,64.41,64.61,31773.0
2016-04-07 10:30:00,64.63,64.63,64.33,64.34,10863.0,64.63,64.63,64.33,64.34,10863.0
2016-04-07 10:35:00,64.34,64.51,64.32,64.51,10933.0,64.34,64.51,64.32,64.51,10933.0
2016-04-07 10:40:00,64.46,64.49,64.38,64.4,22910.0,64.46,64.49,64.38,64.4,22910.0
2016-04-07 10:45:00,64.4,64.66,64.38,64.56,13116.0,64.4,64.66,64.38,64.56,13116.0
2016-04-07 10:50:00,64.57,64.67,64.5,64.65,12847.0,64.57,64.67,64.5,64.65,12847.0
2016-04-07 10:55:00,64.65,64.67,64.5,64.65,9548.0,64.65,64.67,64.5,64.65,9548.0
2016-04-07 11:00:00,64.61,64.66,64.4,64.43,41541.0,64.61,64.66,64.4,64.43,41541.0
2016-04-07 11:05:00,64.43,64.44,64.22,64.22,7790.0,64.43,64.44,64.22,64.22,7790.0
2016-04-07 11:10:00,64.22,64.37,64.22,64.32,4327.0,64.22,64.37,64.22,64.32,4327.0
2016-04-07 11:15:00,64.26,64.37,64.26,64.35,2000.0,64.26,64.37,64.26,64.35,2000.0
2016-04-07 11:20:00,64.33,64.33,64.18,64.3,5175.0,64.33,64.33,64.18,64.3,5175.0
2016-04-07 11:25:00,64.24,64.31,64.12,64.31,15933.0,64.24,64.31,64.12,64.31,15933.0
2016-04-07 11:30:00,64.29,64.44,64.28,64.44,7912.0,64.29,64.44,64.28,64.44,7912.0
2016-04-07 11:35:00,64.48,64.56,64.46,64.46,2952.0,64.48,64.56,64.46,64.46,2952.0
2016-04-07 11:40:00,64.4,64.5,64.34,64.5,10275.0,64.4,64.5,64.34,64.5,10275.0
2016-04-07 11:45:00,64.46,64.6,64.43,64.6,7054.0,64.46,64.6,64.43,64.6,7054.0
2016-04-07 11:50:00,64.55,64.57,64.44,64.49,2750.0,64.55,64.57,64.44,64.49,2750.0
2016-04-07 11:55:00,64.48,64.52,64.42,64.47,3808.0,64.48,64.52,64.42,64.47,3808.0
2016-04-07 12:00:00,64.42,64.47,64.32,64.38,10466.0,64.42,64.47,64.32,64.38,10466.0
2016-04-07 12:05:00,64.39,64.45,64.38,64.44,6642.0,64.39,64.45,64.38,64.44,6642.0
2016-04-07 12:10:00,64.41,64.47,64.41,64.47,5137.0,64.41,64.47,64.41,64.47,5137.0
2016-04-07 12:15:00,64.43,64.46,64.24,64.28,10714.0,64.43,64.46,64.24,64.28,10714.0
2016-04-07 12:20:00,64.3,64.31,64.26,64.27,2602.0,64.3,64.31,64.26,64.27,2602.0
2016-04-07 12:25:00,64.26,64.42,64.24,64.4,6162.0,64.26,64.42,64.24,64.4,6162.0
2016-04-07 12:30:00,64.37,64.41,64.21,64.21,3062.0,64.37,64.41,64.21,64.21,3062.0
2016-04-07 12:35:00,64.19,64.25,64.06,64.22,29666.0,64.19,64.25,64.06,64.22,29666.0
2016-04-07 12:40:00,64.23,64.25,64.05,64.05,4759.0,64.23,64.25,64.05,64.05,4759.0
2016-04-07 12:45:00,64.03,64.06,63.96,64.01,9838.0,64.03,64.06,63.96,64.01,9838.0
2016-04-07 12:50:00,64.01,64.01,63.75,63.8,7192.0,64.01,64.01,63.75,63.8,7192.0
2016-04-07 12:55:00,63.81,63.93,63.81,63.92,3700.0,63.81,63.93,63.81,63.92,3700.0
2016-04-07 13:00:00,63.89,63.95,63.87,63.91,7237.0,63.89,63.95,63.87,63.91,7237.0
2016-04-07 13:05:00,63.94,64.05,63.93,64.05,8016.0,63.94,64.05,63.93,64.05,8016.0
2016-04-07 13:10:00,64.0,64.14,64.0,64.12,3653.0,64.0,64.14,64.0,64.12,3653.0
2016-04-07 13:15:00,64.15,64.15,64.09,64.13,3407.0,64.15,64.15,64.09,64.13,3407.0
2016-04-07 13:20:00,64.12,64.26,64.1,64.24,5405.0,64.12,64.26,64.1,64.24,5405.0
2016-04-07 13:25:00,64.23,64.28,64.18,64.18,13470.0,64.23,64.28,64.18,64.18,13470.0
2016-04-07 13:30:00,64.19,64.3,64.15,64.22,15877.0,64.19,64.3,64.15,64.22,15877.0
2016-04-07 13:35:00,64.22,64.29,64.07,64.09,19924.0,64.22,64.29,64.07,64.09,19924.0
2016-04-07 13:40:00,64.09,64.1,63.97,63.97,8629.0,64.09,64.1,63.97,63.97,8629.0
2016-04-07 13:45:00,63.95,64.02,63.79,63.82,5050.0,63.95,64.02,63.79,63.82,5050.0
2016-04-07 13:50:00,63.8,63.88,63.75,63.76,6223.0,63.8,63.88,63.75,63.76,6223.0
2016-04-07 13:55:00,63.75,63.86,63.75,63.81,35828.0,63.75,63.86,63.75,63.81,35828.0
2016-04-07 14:00:00,63.8,63.8,63.55,63.55,6200.0,63.8,63.8,63.55,63.55,6200.0
2016-04-07 14:05:00,63.53,63.6,63.45,63.5,8178.0,63.53,63.6,63.45,63.5,8178.0
2016-04-07 14:10:00,63.45,63.59,63.44,63.59,7108.0,63.45,63.59,63.44,63.59,7108.0
2016-04-07 14:15:00,63.54,63.54,63.41,63.41,4592.0,63.54,63.54,63.41,63.41,4592.0
2016-04-07 14:20:00,63.39,63.43,63.34,63.34,9711.0,63.39,63.43,63.34,63.34,9711.0
2016-04-07 14:25:00,63.33,63.55,63.32,63.55,9794.0,63.33,63.55,63.32,63.55,9794.0
2016-04-07 14:30:00,63.53,63.61,63.53,63.61,3630.0,63.53,63.61,63.53,63.61,3630.0
2016-04-07 14:35:00,63.61,63.63,63.55,63.57,2301.0,63.61,63.63,63.55,63.57,2301.0
2016-04-07 14:40:00,63.56,63.6,63.46,63.59,8617.0,63.56,63.6,63.46,63.59,8617.0
2016-04-07 14:45:00,63.56,63.65,63.51,63.6,10355.0,63.56,63.65,63.51,63.6,10355.0
2016-04-07 14:50:00,63.64,63.69,63.58,63.69,8260.0,63.64,63.69,63.58,63.69,8260.0
2016-04-07 14:55:00,63.69,63.74,63.59,63.61,5160.0,63.69,63.74,63.59,63.61,5160.0
2016-04-07 15:00:00,63.6,63.65,63.56,63.62,7100.0,63.6,63.65,63.56,63.62,7100.0
2016-04-07 15:05:00,63.63,63.79,63.62,63.75,10169.0,63.63,63.79,63.62,63.75,10169.0
2016-04-07 15:10:00,63.76,63.84,63.76,63.78,3606.0,63.76,63.84,63.76,63.78,3606.0
2016-04-07 15:15:00,63.8,63.8,63.66,63.67,7222.0,63.8,63.8,63.66,63.67,7222.0
2016-04-07 15:20:00,63.68,63.74,63.65,63.74,6782.0,63.68,63.74,63.65,63.74,6782.0
2016-04-07 15:25:00,63.73,63.76,63.63,63.63,5600.0,63.73,63.76,63.63,63.63,5600.0
2016-04-07 15:30:00,63.63,63.86,63.62,63.85,28237.0,63.63,63.86,63.62,63.85,28237.0
2016-04-07 15:35:00,63.83,63.85,63.72,63.74,21304.0,63.83,63.85,63.72,63.74,21304.0
2016-04-07 15:40:00,63.74,63.8,63.68,63.8,14241.0,63.74,63.8,63.68,63.8,14241.0
2016-04-07 15:45:00,63.8,63.97,63.74,63.96,38133.0,63.8,63.97,63.74,63.96,38133.0
2016-04-07 15:50:00,63.95,63.95,63.87,63.93,49363.0,63.95,63.95,63.87,63.93,49363.0
2016-04-07 15:55:00,63.94,64.07,63.91,64.01,85428.0,63.94,64.07,63.91,64.01,85428.0
2016-04-08 09:30:00,64.36,64.45,63.94,64.27,16094.0,64.36,64.45,63.94,64.27,16094.0
2016-04-08 09:35:00,64.27,64.29,63.92,63.99,4900.0,64.27,64.29,63.92,63.99,4900.0
2016-04-08 09:40:00,64.05,64.11,63.92,63.92,4113.0,64.05,64.11,63.92,63.92,4113.0
2016-04-08 09:45:00,64.05,64.09,63.82,63.92,7776.0,64.05,64.09,63.82,63.92,7776.0
2016-04-08 09:50:00,63.84,64.31,63.82,64.31,18558.0,63.84,64.31,63.82,64.31,18558.0
2016-04-08 09:55:00,64.31,64.89,64.26,64.62,26348.0,64.31,64.89,64.26,64.62,26348.0
2016-04-08 10:00:00,64.66,64.76,64.39,64.68,7415.0,64.66,64.76,64.39,64.68,7415.0
2016-04-08 10:05:00,64.7,64.71,64.57,64.61,1544.0,64.7,64.71,64.57,64.61,1544.0
2016-04-08 10:10:00,64.68,64.68,64.25,64.33,3435.0,64.68,64.68,64.25,64.33,3435.0
2016-04-08 10:15:00,64.37,64.57,64.37,64.5,4300.0,64.37,64.57,64.37,64.5,4300.0
2016-04-08 10:20:00,64.62,64.67,64.43,64.58,7200.0,64.62,64.67,64.43,64.58,7200.0
2016-04-08 10:25:00,64.55,64.59,64.46,64.58,4185.0,64.55,64.59,64.46,64.58,4185.0
2016-04-08 10:30:00,64.58,64.69,64.48,64.61,5779.0,64.58,64.69,64.48,64.61,5779.0
2016-04-08 10:35:00,64.59,64.8,64.59,64.67,6425.0,64.59,64.8,64.59,64.67,6425.0
2016-04-08 10:40:00,64.76,64.82,64.67,64.67,2510.0,64.76,64.82,64.67,64.67,2510.0
2016-04-08 10:45:00,64.62,64.92,64.62,64.88,23325.0,64.62,64.92,64.62,64.88,23325.0
2016-04-08 10:50:00,64.92,65.03,64.85,64.85,44924.0,64.92,65.03,64.85,64.85,44924.0
2016-04-08 10:55:00,64.85,64.96,64.78,64.78,13797.0,64.85,64.96,64.78,64.78,13797.0
2016-04-08 11:00:00,64.76,64.76,64.66,64.71,9300.0,64.76,64.76,64.66,64.71,9300.0
2016-04-08 11:05:00,64.73,64.74,64.51,64.51,3750.0,64.73,64.74,64.51,64.51,3750.0
2016-04-08 11:10:00,64.48,64.56,64.34,64.36,5918.0,64.48,64.56,64.34,64.36,5918.0
2016-04-08 11:15:00,64.3,64.53,64.3,64.51,7988.0,64.3,64.53,64.3,64.51,7988.0
2016-04-08 11:20:00,64.54,64.59,64.45,64.48,3706.0,64.54,64.59,64.45,64.48,3706.0
2016-04-08 11:25:00,64.47,64.53,64.35,64.47,15368.0,64.47,64.53,64.35,64.47,15368.0
2016-04-08 11:30:00,64.47,64.47,64.27,64.33,8900.0,64.47,64.47,64.27,64.33,8900.0
2016-04-08 11:35:00,64.32,64.32,64.15,64.21,3441.0,64.32,64.32,64.15,64.21,3441.0
2016-04-08 11:40:00,64.02,64.26,64.0,64.17,25400.0,64.02,64.26,64.0,64.17,25400.0
2016-04-08 11:45:00,64.13,64.31,64.09,64.22,17908.0,64.13,64.31,64.09,64.22,17908.0
2016-04-08 11:50:00,64.2,64.27,64.06,64.27,5470.0,64.2,64.27,64.06,64.27,5470.0
2016-04-08 11:55:00,64.37,64.38,64.19,64.19,6660.0,64.37,64.38,64.19,64.19,6660.0
2016-04-08 12:00:00,64.22,64.22,63.92,63.92,16003.0,64.22,64.22,63.92,63.92,16003.0
2016-04-08 12:05:00,63.94,63.95,63.79,63.94,8850.0,63.94,63.95,63.79,63.94,8850.0
2016-04-08 12:10:00,63.97,64.01,63.81,63.96,11949.0,63.97,64.01,63.81,63.96,11949.0
2016-04-08 12:15:00,63.98,64.07,63.87,63.94,15655.0,63.98,64.07,63.87,63.94,15655.0
2016-04-08 12:20:00,63.96,64.09,63.93,64.03,15800.0,63.96,64.09,63.93,64.03,15800.0
2016-04-08 12:25:00,63.99,64.02,63.89,63.93,9179.0,63.99,64.02,63.89,63.93,9179.0
2016-04-08 12:30:00,63.95,64.1,63.94,64.1,11521.0,63.95,64.1,63.94,64.1,11521.0
2016-04-08 12:35:00,64.1,64.1,63.97,64.0,4400.0,64.1,64.1,63.97,64.0,4400.0
2016-04-08 12:40:00,63.95,64.07,63.95,64.07,16280.0,63.95,64.07,63.95,64.07,16280.0
2016-04-08 12:45:00,64.07,64.14,64.0,64.14,3739.0,64.07,64.14,64.0,64.14,3739.0
2016-04-08 12:50:00,64.15,64.15,64.07,64.09,4656.0,64.15,64.15,64.07,64.09,4656.0
2016-04-08 12:55:00,64.13,64.14,64.06,64.09,3300.0,64.13,64.14,64.06,64.09,3300.0
2016-04-08 13:00:00,64.06,64.12,64.06,64.07,5500.0,64.06,64.12,64.06,64.07,5500.0
2016-04-08 13:05:00,64.07,64.11,64.02,64.02,4000.0,64.07,64.11,64.02,64.02,4000.0
2016-04-08 13:10:00,64.0,64.09,64.0,64.08,7017.0,64.0,64.09,64.0,64.08,7017.0
2016-04-08 13:15:00,64.09,64.11,64.0,64.01,13700.0,64.09,64.11,64.0,64.01,13700.0
2016-04-08 13:20:00,64.01,64.08,64.01,64.01,6616.0,64.01,64.08,64.01,64.01,6616.0
2016-04-08 13:25:00,64.03,64.06,63.89,63.95,29271.0,64.03,64.06,63.89,63.95,29271.0
2016-04-08 13:30:00,63.95,64.17,63.95,64.17,7601.0,63.95,64.17,63.95,64.17,7601.0
2016-04-08 13:35:00,64.19,64.26,64.17,64.24,6570.0,64.19,64.26,64.17,64.24,6570.0
2016-04-08 13:40:00,64.23,64.27,64.18,64.19,5298.0,64.23,64.27,64.18,64.19,5298.0
2016-04-08 13:45:00,64.14,64.28,64.14,64.2,7966.0,64.14,64.28,64.14,64.2,7966.0
2016-04-08 13:50:00,64.22,64.4,64.22,64.39,4866.0,64.22,64.4,64.22,64.39,4866.0
2016-04-08 13:55:00,64.39,64.41,64.32,64.4,6427.0,64.39,64.41,64.32,64.4,6427.0
2016-04-08 14:00:00,64.4,64.41,64.21,64.21,5300.0,64.4,64.41,64.21,64.21,5300.0
2016-04-08 14:05:00,64.22,64.56,64.21,64.54,25754.0,64.22,64.56,64.21,64.54,25754.0
2016-04-08 14:10:00,64.57,64.59,64.48,64.54,5249.0,64.57,64.59,64.48,64.54,5249.0
2016-04-08 14:15:00,64.55,64.6,64.5,64.56,14071.0,64.55,64.6,64.5,64.56,14071.0
2016-04-08 14:20:00,64.57,64.63,64.5,64.5,11550.0,64.57,64.63,64.5,64.5,11550.0
2016-04-08 14:25:00,64.47,64.55,64.41,64.53,6074.0,64.47,64.55,64.41,64.53,6074.0
2016-04-08 14:30:00,64.53,64.55,64.43,64.47,6614.0,64.53,64.55,64.43,64.47,6614.0
2016-04-08 14:35:00,64.44,64.45,64.37,64.39,6636.0,64.44,64.45,64.37,64.39,6636.0
2016-04-08 14:40:00,64.39,64.42,64.31,64.35,10086.0,64.39,64.42,64.31,64.35,10086.0
2016-04-08 14:45:00,64.33,64.41,64.32,64.36,8631.0,64.33,64.41,64.32,64.36,8631.0
2016-04-08 14:50:00,64.36,64.39,64.24,64.28,6845.0,64.36,64.39,64.24,64.28,6845.0
2016-04-08 14:55:00,64.27,64.39,64.24,64.39,8868.0,64.27,64.39,64.24,64.39,8868.0
2016-04-08 15:00:00,64.38,64.39,64.3,64.3,31170.0,64.38,64.39,64.3,64.3,31170.0
2016-04-08 15:05:00,64.33,64.33,64.22,64.22,11670.0,64.33,64.33,64.22,64.22,11670.0
2016-04-08 15:10:00,64.2,64.31,64.19,64.3,12302.0,64.2,64.31,64.19,64.3,12302.0
2016-04-08 15:15:00,64.3,64.41,64.23,64.23,12804.0,64.3,64.41,64.23,64.23,12804.0
2016-04-08 15:20:00,64.23,64.27,64.17,64.24,15025.0,64.23,64.27,64.17,64.24,15025.0
2016-04-08 15:25:00,64.25,64.28,64.19,64.23,13176.0,64.25,64.28,64.19,64.23,13176.0
2016-04-08 15:30:00,64.23,64.28,64.17,64.19,25855.0,64.23,64.28,64.17,64.19,25855.0
2016-04-08 15:35:00,64.19,64.38,64.19,64.35,20498.0,64.19,64.38,64.19,64.35,20498.0
2016-04-08 15:40:00,64.34,64.34,64.25,64.26,29192.0,64.34,64.34,64.25,64.26,29192.0
2016-04-08 15:45:00,64.25,64.36,64.23,64.34,46039.0,64.25,64.36,64.23,64.34,46039.0
2016-04-08 15:50:00,64.36,64.46,64.28,64.46,40912.0,64.36,64.46,64.28,64.46,40912.0
2016-04-08 15:55:00,64.46,64.55,64.42,64.52,114424.0,64.46,64.55,64.42,64.52,114424.0
2016-04-11 09:30:00,64.87,64.93,64.61,64.73,20430.0,64.87,64.93,64.61,64.73,20430.0
2016-04-11 09:35:00,64.73,64.78,64.49,64.49,15096.0,64.73,64.78,64.49,64.49,15096.0
2016-04-11 09:40:00,64.44,64.69,64.32,64.69,25298.0,64.44,64.69,64.32,64.69,25298.0
2016-04-11 09:45:00,64.64,64.7,64.54,64.64,12224.0,64.64,64.7,64.54,64.64,12224.0
2016-04-11 09:50:00,64.64,64.89,64.64,64.81,7105.0,64.64,64.89,64.64,64.81,7105.0
2016-04-11 09:55:00,64.78,64.86,64.77,64.86,13189.0,64.78,64.86,64.77,64.86,13189.0
2016-04-11 10:00:00,64.88,65.02,64.8,65.0,47154.0,64.88,65.02,64.8,65.0,47154.0
2016-04-11 10:05:00,65.0,65.33,65.0,65.07,18035.0,65.0,65.33,65.0,65.07,18035.0
2016-04-11 10:10:00,65.02,65.1,64.9,64.9,12543.0,65.02,65.1,64.9,64.9,12543.0
2016-04-11 10:15:00,64.94,64.95,64.8,64.87,22081.0,64.94,64.95,64.8,64.87,22081.0
2016-04-11 10:20:00,64.86,64.91,64.64,64.75,15091.0,64.86,64.91,64.64,64.75,15091.0
2016-04-11 10:25:00,64.78,64.8,64.61,64.7,27415.0,64.78,64.8,64.61,64.7,27415.0
2016-04-11 10:30:00,64.7,64.86,64.68,64.85,19929.0,64.7,64.86,64.68,64.85,19929.0
2016-04-11 10:35:00,64.86,64.86,64.77,64.85,10065.0,64.86,64.86,64.77,64.85,10065.0
2016-04-11 10:40:00,64.83,64.83,64.65,64.77,22180.0,64.83,64.83,64.65,64.77,22180.0
2016-04-11 10:45:00,64.75,64.77,64.58,64.63,19761.0,64.75,64.77,64.58,64.63,19761.0
2016-04-11 10:50:00,64.6,64.75,64.59,64.74,29269.0,64.6,64.75,64.59,64.74,29269.0
2016-04-11 10:55:00,64.74,64.77,64.63,64.7,45192.0,64.74,64.77,64.63,64.7,45192.0
2016-04-11 11:00:00,64.67,64.69,64.35,64.42,19092.0,64.67,64.69,64.35,64.42,19092.0
2016-04-11 11:05:00,64.42,64.45,64.23,64.23,13100.0,64.42,64.45,64.23,64.23,13100.0
2016-04-11 11:10:00,64.24,64.32,64.15,64.27,18682.0,64.24,64.32,64.15,64.27,18682.0
2016-04-11 11:15:00,64.28,64.34,64.15,64.28,24419.0,64.28,64.34,64.15,64.28,24419.0
2016-04-11 11:20:00,64.28,64.31,64.22,64.28,10300.0,64.28,64.31,64.22,64.28,10300.0
2016-04-11 11:25:00,64.28,64.34,64.22,64.29,16602.0,64.28,64.34,64.22,64.29,16602.0
2016-04-11 11:30:00,64.31,64.35,63.97,63.98,41194.0,64.31,64.35,63.97,63.98,41194.0
2016-04-11 11:35:00,63.98,64.05,63.88,63.89,7235.0,63.98,64.05,63.88,63.89,7235.0
2016-04-11 11:40:00,63.85,63.94,63.83,63.83,10019.0,63.85,63.94,63.83,63.83,10019.0
2016-04-11 11:45:00,63.78,63.98,63.77,63.95,20185.0,63.78,63.98,63.77,63.95,20185.0
2016-04-11 11:50:00,63.97,63.99,63.83,63.89,8660.0,63.97,63.99,63.83,63.89,8660.0
2016-04-11 11:55:00,63.91,63.95,63.86,63.94,9730.0,63.91,63.95,63.86,63.94,9730.0
2016-04-11 12:00:00,63.95,63.96,63.82,63.96,5922.0,63.95,63.96,63.82,63.96,5922.0
2016-04-11 12:05:00,63.97,64.01,63.95,63.99,4400.0,63.97,64.01,63.95,63.99,4400.0
2016-04-11 12:10:00,63.99,64.12,63.96,64.11,10777.0,63.99,64.12,63.96,64.11,10777.0
2016-04-11 12:15:00,64.11,64.18,64.1,64.15,7096.0,64.11,64.18,64.1,64.15,7096.0
2016-04-11 12:20:00,64.16,64.2,64.11,64.17,4309.0,64.16,64.2,64.11,64.17,4309.0
2016-04-11 12:25:00,64.14,64.16,64.07,64.07,4381.0,64.14,64.16,64.07,64.07,4381.0
2016-04-11 12:30:00,64.11,64.11,63.87,63.87,5819.0,64.11,64.11,63.87,63.87,5819.0
2016-04-11 12:35:00,63.85,63.99,63.85,63.97,6159.0,63.85,63.99,63.85,63.97,6159.0
2016-04-11 12:40:00,63.91,63.97,63.88,63.88,2651.0,63.91,63.97,63.88,63.88,2651.0
2016-04-11 12:45:00,63.84,64.01,63.81,64.0,5200.0,63.84,64.01,63.81,64.0,5200.0
2016-04-11 12:50:00,63.97,64.1,63.96,64.09,5391.0,63.97,64.1,63.96,64.09,5391.0
2016-04-11 12:55:00,64.07,64.08,64.0,64.0,2075.0,64.07,64.08,64.0,64.0,2075.0
2016-04-11 13:00:00,64.02,64.02,63.94,63.99,12515.0,64.02,64.02,63.94,63.99,12515.0
2016-04-11 13:05:00,64.0,64.07,64.0,64.04,6022.0,64.0,64.07,64.0,64.04,6022.0
2016-04-11 13:10:00,64.03,64.15,64.03,64.12,4649.0,64.03,64.15,64.03,64.12,4649.0
2016-04-11 13:15:00,64.11,64.11,63.96,63.96,5571.0,64.11,64.11,63.96,63.96,5571.0
2016-04-11 13:20:00,63.96,63.98,63.89,63.89,5122.0,63.96,63.98,63.89,63.89,5122.0
2016-04-11 13:25:00,63.89,63.89,63.73,63.77,7290.0,63.89,63.89,63.73,63.77,7290.0
2016-04-11 13:30:00,63.79,63.89,63.77,63.83,3505.0,63.79,63.89,63.77,63.83,3505.0
2016-04-11 13:35:00,63.82,63.96,63.8,63.8,8694.0,63.82,63.96,63.8,63.8,8694.0
2016-04-11 13:40:00,63.78,63.78,63.66,63.69,3972.0,63.78,63.78,63.66,63.69,3972.0
2016-04-11 13:45:00,63.69,63.75,63.63,63.75,6711.0,63.69,63.75,63.63,63.75,6711.0
2016-04-11 13:50:00,63.75,63.82,63.73,63.8,6977.0,63.75,63.82,63.73,63.8,6977.0
2016-04-11 13:55:00,63.78,63.86,63.75,63.8,7374.0,63.78,63.86,63.75,63.8,7374.0
2016-04-11 14:00:00,63.81,63.92,63.76,63.76,6004.0,63.81,63.92,63.76,63.76,6004.0
2016-04-11 14:05:00,63.73,63.78,63.62,63.67,3805.0,63.73,63.78,63.62,63.67,3805.0
2016-04-11 14:10:00,63.68,63.77,63.65,63.74,4100.0,63.68,63.77,63.65,63.74,4100.0
2016-04-11 14:15:00,63.74,63.82,63.67,63.82,9759.0,63.74,63.82,63.67,63.82,9759.0
2016-04-11 14:20:00,63.81,63.81,63.73,63.8,17540.0,63.81,63.81,63.73,63.8,17540.0
2016-04-11 14:25:00,63.78,63.81,63.67,63.67,10459.0,63.78,63.81,63.67,63.67,10459.0
2016-04-11 14:30:00,63.71,63.73,63.61,63.68,8265.0,63.71,63.73,63.61,63.68,8265.0
2016-04-11 14:35:00,63.69,63.86,63.65,63.86,12522.0,63.69,63.86,63.65,63.86,12522.0
2016-04-11 14:40:00,63.85,63.85,63.75,63.75,6139.0,63.85,63.85,63.75,63.75,6139.0
2016-04-11 14:45:00,63.76,63.86,63.72,63.84,8579.0,63.76,63.86,63.72,63.84,8579.0
2016-04-11 14:50:00,63.84,63.95,63.76,63.94,10000.0,63.84,63.95,63.76,63.94,10000.0
2016-04-11 14:55:00,63.91,63.93,63.88,63.88,5200.0,63.91,63.93,63.88,63.88,5200.0
2016-04-11 15:00:00,63.91,63.92,63.8,63.85,13663.0,63.91,63.92,63.8,63.85,13663.0
2016-04-11 15:05:00,63.84,63.84,63.62,63.66,16042.0,63.84,63.84,63.62,63.66,16042.0
2016-04-11 15:10:00,63.66,63.75,63.65,63.72,19066.0,63.66,63.75,63.65,63.72,19066.0
2016-04-11 15:15:00,63.71,63.71,63.58,63.58,9322.0,63.71,63.71,63.58,63.58,9322.0
2016-04-11 15:20:00,63.58,63.58,63.47,63.58,14432.0,63.58,63.58,63.47,63.58,14432.0
2016-04-11 15:25:00,63.58,63.6,63.42,63.44,19610.0,63.58,63.6,63.42,63.44,19610.0
2016-04-11 15:30:00,63.44,63.5,63.41,63.41,13888.0,63.44,63.5,63.41,63.41,13888.0
2016-04-11 15:35:00,63.42,63.46,63.32,63.35,17065.0,63.42,63.46,63.32,63.35,17065.0
2016-04-11 15:40:00,63.3,63.35,63.18,63.29,18331.0,63.3,63.35,63.18,63.29,18331.0
2016-04-11 15:45:00,63.29,63.33,63.22,63.32,21411.0,63.29,63.33,63.22,63.32,21411.0
2016-04-11 15:50:00,63.31,63.38,63.26,63.36,30031.0,63.31,63.38,63.26,63.36,30031.0
2016-04-11 15:55:00,63.36,63.48,63.33,63.33,87127.0,63.36,63.48,63.33,63.33,87127.0
2016-04-12 09:30:00,62.99,63.32,62.96,63.25,14406.0,62.99,63.32,62.96,63.25,14406.0
2016-04-12 09:35:00,63.22,63.25,62.89,62.9,7524.0,63.22,63.25,62.89,62.9,7524.0
2016-04-12 09:40:00,62.96,63.03,62.88,62.88,5504.0,62.96,63.03,62.88,62.88,5504.0
2016-04-12 09:45:00,62.87,63.02,62.72,62.85,7915.0,62.87,63.02,62.72,62.85,7915.0
2016-04-12 09:50:00,62.83,62.87,62.48,62.5,10042.0,62.83,62.87,62.48,62.5,10042.0
2016-04-12 09:55:00,62.55,62.82,62.5,62.53,11850.0,62.55,62.82,62.5,62.53,11850.0
2016-04-12 10:00:00,62.61,62.63,62.33,62.33,10467.0,62.61,62.63,62.33,62.33,10467.0
2016-04-12 10:05:00,62.34,62.48,62.31,62.31,8779.0,62.34,62.48,62.31,62.31,8779.0
2016-04-12 10:10:00,62.3,62.33,62.04,62.05,19033.0,62.3,62.33,62.04,62.05,19033.0
2016-04-12 10:15:00,61.97,61.97,61.77,61.9,21569.0,61.97,61.97,61.77,61.9,21569.0
2016-04-12 10:20:00,61.93,61.96,61.68,61.68,12226.0,61.93,61.96,61.68,61.68,12226.0
2016-04-12 10:25:00,61.68,61.95,61.55,61.89,67873.0,61.68,61.95,61.55,61.89,67873.0
2016-04-12 10:30:00,61.91,62.3,61.82,61.89,49559.0,61.91,62.3,61.82,61.89,49559.0
2016-04-12 10:35:00,61.87,62.05,61.68,61.7,27105.0,61.87,62.05,61.68,61.7,27105.0
2016-04-12 10:40:00,61.7,62.01,61.68,61.89,127370.0,61.7,62.01,61.68,61.89,127370.0
2016-04-12 10:45:00,61.87,61.96,61.81,61.87,17435.0,61.87,61.96,61.81,61.87,17435.0
2016-04-12 10:50:00,61.83,62.12,61.8,61.99,28262.0,61.83,62.12,61.8,61.99,28262.0
2016-04-12 10:55:00,61.99,62.02,61.87,61.89,35732.0,61.99,62.02,61.87,61.89,35732.0
2016-04-12 11:00:00,61.88,62.0,61.85,61.97,32866.0,61.88,62.0,61.85,61.97,32866.0
2016-04-12 11:05:00,61.98,62.21,61.97,62.2,19200.0,61.98,62.21,61.97,62.2,19200.0
2016-04-12 11:10:00,62.2,62.22,61.99,62.07,71189.0,62.2,62.22,61.99,62.07,71189.0
2016-04-12 11:15:00,62.09,62.1,61.98,62.07,25920.0,62.09,62.1,61.98,62.07,25920.0
2016-04-12 11:20:00,62.08,62.28,62.02,62.25,45692.0,62.08,62.28,62.02,62.25,45692.0
2016-04-12 11:25:00,62.23,62.27,62.09,62.12,12615.0,62.23,62.27,62.09,62.12,12615.0
2016-04-12 11:30:00,62.13,62.17,62.06,62.16,8792.0,62.13,62.17,62.06,62.16,8792.0
2016-04-12 11:35:00,62.17,62.21,62.08,62.09,6310.0,62.17,62.21,62.08,62.09,6310.0
2016-04-12 11:40:00,62.11,62.19,62.0,62.0,17216.0,62.11,62.19,62.0,62.0,17216.0
2016-04-12 11:45:00,62.0,62.1,61.95,61.96,16070.0,62.0,62.1,61.95,61.96,16070.0
2016-04-12 11:50:00,61.96,62.05,61.92,61.92,6591.0,61.96,62.05,61.92,61.92,6591.0
2016-04-12 11:55:00,61.93,62.0,61.9,61.95,13856.0,61.93,62.0,61.9,61.95,13856.0
2016-04-12 12:00:00,62.0,62.09,61.98,62.05,11274.0,62.0,62.09,61.98,62.05,11274.0
2016-04-12 12:05:00,62.07,62.16,62.06,62.14,8051.0,62.07,62.16,62.06,62.14,8051.0
2016-04-12 12:10:00,62.15,62.27,62.14,62.21,13370.0,62.15,62.27,62.14,62.21,13370.0
2016-04-12 12:15:00,62.21,62.27,62.16,62.19,9300.0,62.21,62.27,62.16,62.19,9300.0
2016-04-12 12:20:00,62.16,62.19,62.1,62.11,17223.0,62.16,62.19,62.1,62.11,17223.0
2016-04-12 12:25:00,62.1,62.22,62.05,62.1,70680.0,62.1,62.22,62.05,62.1,70680.0
2016-04-12 12:30:00,62.11,62.17,62.05,62.12,27761.0,62.11,62.17,62.05,62.12,27761.0
2016-04-12 12:35:00,62.13,62.17,62.11,62.11,9400.0,62.13,62.17,62.11,62.11,9400.0
2016-04-12 12:40:00,62.15,62.19,62.12,62.12,6300.0,62.15,62.19,62.12,62.12,6300.0
2016-04-12 12:45:00,62.12,62.19,62.06,62.1,11847.0,62.12,62.19,62.06,62.1,11847.0
2016-04-12 12:50:00,62.11,62.25,62.08,62.22,16483.0,62.11,62.25,62.08,62.22,16483.0
2016-04-12 12:55:00,62.21,62.22,62.11,62.15,9133.0,62.21,62.22,62.11,62.15,9133.0
2016-04-12 13:00:00,62.15,62.22,62.14,62.16,5320.0,62.15,62.22,62.14,62.16,5320.0
2016-04-12 13:05:00,62.15,62.21,62.14,62.18,13375.0,62.15,62.21,62.14,62.18,13375.0
2016-04-12 13:10:00,62.2,62.25,62.1,62.13,7189.0,62.2,62.25,62.1,62.13,7189.0
2016-04-12 13:15:00,62.15,62.17,62.1,62.17,5564.0,62.15,62.17,62.1,62.17,5564.0
2016-04-12 13:20:00,62.17,62.2,62.12,62.12,11336.0,62.17,62.2,62.12,62.12,11336.0
2016-04-12 13:25:00,62.15,62.2,62.09,62.09,11486.0,62.15,62.2,62.09,62.09,11486.0
2016-04-12 13:30:00,62.11,62.2,62.1,62.14,18397.0,62.11,62.2,62.1,62.14,18397.0
2016-04-12 13:35:00,62.14,62.15,62.09,62.14,25389.0,62.14,62.15,62.09,62.14,25389.0
2016-04-12 13:40:00,62.13,62.26,62.1,62.19,134822.0,62.13,62.26,62.1,62.19,134822.0
2016-04-12 13:45:00,62.2,62.31,62.15,62.18,25165.0,62.2,62.31,62.15,62.18,25165.0
2016-04-12 13:50:00,62.18,62.2,62.1,62.13,17550.0,62.18,62.2,62.1,62.13,17550.0
2016-04-12 13:55:00,62.14,62.29,62.14,62.21,36020.0,62.14,62.29,62.14,62.21,36020.0
2016-04-12 14:00:00,62.21,62.21,62.09,62.12,34948.0,62.21,62.21,62.09,62.12,34948.0
2016-04-12 14:05:00,62.15,62.21,62.05,62.08,69853.0,62.15,62.21,62.05,62.08,69853.0
2016-04-12 14:10:00,62.08,62.21,62.04,62.07,60002.0,62.08,62.21,62.04,62.07,60002.0
2016-04-12 14:15:00,62.1,62.17,62.09,62.14,31741.0,62.1,62.17,62.09,62.14,31741.0
2016-04-12 14:20:00,62.14,62.16,61.9,61.9,15546.0,62.14,62.16,61.9,61.9,15546.0
2016-04-12 14:25:00,61.92,62.07,61.91,62.04,15615.0,61.92,62.07,61.91,62.04,15615.0
2016-04-12 14:30:00,62.0,62.16,62.0,62.08,19867.0,62.0,62.16,62.0,62.08,19867.0
2016-04-12 14:35:00,62.05,62.16,62.05,62.13,12657.0,62.05,62.16,62.05,62.13,12657.0
2016-04-12 14:40:00,62.12,62.16,62.11,62.13,16793.0,62.12,62.16,62.11,62.13,16793.0
2016-04-12 14:45:00,62.15,62.18,62.09,62.11,13790.0,62.15,62.18,62.09,62.11,13790.0
2016-04-12 14:50:00,62.1,62.15,62.09,62.13,19799.0,62.1,62.15,62.09,62.13,19799.0
2016-04-12 14:55:00,62.13,62.13,62.04,62.08,17756.0,62.13,62.13,62.04,62.08,17756.0
2016-04-12 15:00:00,62.08,62.17,62.07,62.14,40541.0,62.08,62.17,62.07,62.14,40541.0
2016-04-12 15:05:00,62.14,62.19,62.13,62.17,36763.0,62.14,62.19,62.13,62.17,36763.0
2016-04-12 15:10:00,62.19,62.25,62.04,62.04,25543.0,62.19,62.25,62.04,62.04,25543.0
2016-04-12 15:15:00,62.03,62.05,61.94,62.01,33207.0,62.03,62.05,61.94,62.01,33207.0
2016-04-12 15:20:00,62.0,62.01,61.8,61.88,23690.0,62.0,62.01,61.8,61.88,23690.0
2016-04-12 15:25:00,61.9,61.92,61.74,61.86,26712.0,61.9,61.92,61.74,61.86,26712.0
2016-04-12 15:30:00,61.86,61.86,61.75,61.78,41744.0,61.86,61.86,61.75,61.78,41744.0
2016-04-12 15:35:00,61.79,61.81,61.69,61.7,45643.0,61.79,61.81,61.69,61.7,45643.0
2016-04-12 15:40:00,61.7,61.85,61.7,61.79,47269.0,61.7,61.85,61.7,61.79,47269.0
2016-04-12 15:45:00,61.79,61.79,61.64,61.65,52160.0,61.79,61.79,61.64,61.65,52160.0
2016-04-12 15:50:00,61.65,61.76,61.65,61.69,53259.0,61.65,61.76,61.65,61.69,53259.0
2016-04-12 15:55:00,61.69,61.81,61.67,61.76,89946.0,61.69,61.81,61.67,61.76,89946.0
2016-04-13 09:30:00,62.47,62.47,61.73,62.07,35027.0,62.47,62.47,61.73,62.07,35027.0
2016-04-13 09:35:00,62.07,62.19,61.44,61.48,44999.0,62.07,62.19,61.44,61.48,44999.0
2016-04-13 09:40:00,61.48,62.08,61.43,61.74,24533.0,61.48,62.08,61.43,61.74,24533.0
2016-04-13 09:45:00,61.82,62.12,61.65,62.11,40699.0,61.82,62.12,61.65,62.11,40699.0
2016-04-13 09:50:00,62.12,62.29,62.1,62.16,21600.0,62.12,62.29,62.1,62.16,21600.0
2016-04-13 09:55:00,62.13,62.43,62.05,62.35,25853.0,62.13,62.43,62.05,62.35,25853.0
2016-04-13 10:00:00,62.26,62.34,62.07,62.29,33083.0,62.26,62.34,62.07,62.29,33083.0
2016-04-13 10:05:00,62.3,62.38,62.2,62.24,17730.0,62.3,62.38,62.2,62.24,17730.0
2016-04-13 10:10:00,62.3,62.32,62.16,62.32,12257.0,62.3,62.32,62.16,62.32,12257.0
2016-04-13 10:15:00,62.38,62.38,62.23,62.24,31659.0,62.38,62.38,62.23,62.24,31659.0
2016-04-13 10:20:00,62.26,62.36,62.21,62.21,9151.0,62.26,62.36,62.21,62.21,9151.0
2016-04-13 10:25:00,62.24,62.35,62.1,62.27,11652.0,62.24,62.35,62.1,62.27,11652.0
2016-04-13 10:30:00,62.3,62.42,62.24,62.29,15378.0,62.3,62.42,62.24,62.29,15378.0
2016-04-13 10:35:00,62.28,62.34,62.17,62.21,22353.0,62.28,62.34,62.17,62.21,22353.0
2016-04-13 10:40:00,62.2,62.5,62.19,62.35,15372.0,62.2,62.5,62.19,62.35,15372.0
2016-04-13 10:45:00,62.37,62.49,62.35,62.44,26095.0,62.37,62.49,62.35,62.44,26095.0
2016-04-13 10:50:00,62.42,62.46,62.31,62.37,15697.0,62.42,62.46,62.31,62.37,15697.0
2016-04-13 10:55:00,62.39,62.39,62.07,62.1,15363.0,62.39,62.39,62.07,62.1,15363.0
2016-04-13 11:00:00,62.12,62.23,62.12,62.14,8405.0,62.12,62.23,62.12,62.14,8405.0
2016-04-13 11:05:00,62.15,62.28,62.12,62.25,11891.0,62.15,62.28,62.12,62.25,11891.0
2016-04-13 11:10:00,62.24,62.27,62.14,62.25,17150.0,62.24,62.27,62.14,62.25,17150.0
2016-04-13 11:15:00,62.22,62.34,62.21,62.33,12455.0,62.22,62.34,62.21,62.33,12455.0
2016-04-13 11:20:00,62.34,62.5,62.34,62.4,12193.0,62.34,62.5,62.34,62.4,12193.0
2016-04-13 11:25:00,62.44,62.68,62.43,62.62,13554.0,62.44,62.68,62.43,62.62,13554.0
2016-04-13 11:30:00,62.65,62.72,62.62,62.64,11012.0,62.65,62.72,62.62,62.64,11012.0
2016-04-13 11:35:00,62.64,62.78,62.64,62.7,9757.0,62.64,62.78,62.64,62.7,9757.0
2016-04-13 11:40:00,62.68,62.75,62.58,62.63,12180.0,62.68,62.75,62.58,62.63,12180.0
2016-04-13 11:45:00,62.65,62.68,62.59,62.62,11304.0,62.65,62.68,62.59,62.62,11304.0
2016-04-13 11:50:00,62.61,62.63,62.53,62.61,6776.0,62.61,62.63,62.53,62.61,6776.0
2016-04-13 11:55:00,62.62,62.83,62.62,62.8,8815.0,62.62,62.83,62.62,62.8,8815.0
2016-04-13 12:00:00,62.8,62.81,62.72,62.75,5973.0,62.8,62.81,62.72,62.75,5973.0
2016-04-13 12:05:00,62.76,62.82,62.74,62.82,8058.0,62.76,62.82,62.74,62.82,8058.0
2016-04-13 12:10:00,62.82,62.94,62.81,62.91,3955.0,62.82,62.94,62.81,62.91,3955.0
2016-04-13 12:15:00,62.89,62.89,62.78,62.89,8153.0,62.89,62.89,62.78,62.89,8153.0
2016-04-13 12:20:00,62.91,62.91,62.78,62.86,11931.0,62.91,62.91,62.78,62.86,11931.0
2016-04-13 12:25:00,62.87,63.05,62.87,63.02,4729.0,62.87,63.05,62.87,63.02,4729.0
2016-04-13 12:30:00,62.99,63.03,62.77,62.84,19863.0,62.99,63.03,62.77,62.84,19863.0
2016-04-13 12:35:00,62.85,62.92,62.82,62.92,5098.0,62.85,62.92,62.82,62.92,5098.0
2016-04-13 12:40:00,62.89,62.97,62.84,62.88,7509.0,62.89,62.97,62.84,62.88,7509.0
2016-04-13 12:45:00,62.9,63.0,62.9,62.91,6720.0,62.9,63.0,62.9,62.91,6720.0
2016-04-13 12:50:00,62.89,63.0,62.89,62.95,5145.0,62.89,63.0,62.89,62.95,5145.0
2016-04-13 12:55:00,62.93,62.97,62.88,62.88,6072.0,62.93,62.97,62.88,62.88,6072.0
2016-04-13 13:00:00,62.89,62.97,62.85,62.86,12421.0,62.89,62.97,62.85,62.86,12421.0
2016-04-13 13:05:00,62.87,62.88,62.77,62.78,12848.0,62.87,62.88,62.77,62.78,12848.0
2016-04-13 13:10:00,62.8,62.82,62.7,62.74,15158.0,62.8,62.82,62.7,62.74,15158.0
2016-04-13 13:15:00,62.71,62.81,62.71,62.75,16903.0,62.71,62.81,62.71,62.75,16903.0
2016-04-13 13:20:00,62.75,62.78,62.68,62.7,17958.0,62.75,62.78,62.68,62.7,17958.0
2016-04-13 13:25:00,62.71,62.76,62.7,62.75,11887.0,62.71,62.76,62.7,62.75,11887.0
2016-04-13 13:30:00,62.73,62.89,62.73,62.87,10187.0,62.73,62.89,62.73,62.87,10187.0
2016-04-13 13:35:00,62.86,63.01,62.85,63.0,10050.0,62.86,63.01,62.85,63.0,10050.0
2016-04-13 13:40:00,63.01,63.05,62.97,62.99,13599.0,63.01,63.05,62.97,62.99,13599.0
2016-04-13 13:45:00,63.01,63.02,62.93,62.95,19840.0,63.01,63.02,62.93,62.95,19840.0
2016-04-13 13:50:00,62.93,62.96,62.73,62.86,21896.0,62.93,62.96,62.73,62.86,21896.0
2016-04-13 13:55:00,62.88,63.01,62.86,63.0,8257.0,62.88,63.01,62.86,63.0,8257.0
2016-04-13 14:00:00,63.0,63.03,62.94,62.94,13553.0,63.0,63.03,62.94,62.94,13553.0
2016-04-13 14:05:00,62.93,63.13,62.93,63.1,41535.0,62.93,63.13,62.93,63.1,41535.0
2016-04-13 14:10:00,63.08,63.15,62.95,63.01,93292.0,63.08,63.15,62.95,63.01,93292.0
2016-04-13 14:15:00,63.0,63.04,62.92,62.97,33284.0,63.0,63.04,62.92,62.97,33284.0
2016-04-13 14:20:00,62.97,63.23,62.97,63.2,34756.0,62.97,63.23,62.97,63.2,34756.0
2016-04-13 14:25:00,63.24,63.24,63.09,63.1,10118.0,63.24,63.24,63.09,63.1,10118.0
2016-04-13 14:30:00,63.09,63.22,63.09,63.2,7640.0,63.09,63.22,63.09,63.2,7640.0
2016-04-13 14:35:00,63.21,63.38,63.21,63.35,10781.0,63.21,63.38,63.21,63.35,10781.0
2016-04-13 14:40:00,63.35,63.47,63.3,63.43,8026.0,63.35,63.47,63.3,63.43,8026.0
2016-04-13 14:45:00,63.45,63.46,63.31,63.31,8275.0,63.45,63.46,63.31,63.31,8275.0
2016-04-13 14:50:00,63.31,63.34,63.25,63.3,10335.0,63.31,63.34,63.25,63.3,10335.0
2016-04-13 14:55:00,63.33,63.45,63.3,63.4,8942.0,63.33,63.45,63.3,63.4,8942.0
2016-04-13 15:00:00,63.39,63.45,63.36,63.38,11208.0,63.39,63.45,63.36,63.38,11208.0
2016-04-13 15:05:00,63.39,63.45,63.35,63.45,10065.0,63.39,63.45,63.35,63.45,10065.0
2016-04-13 15:10:00,63.46,63.53,63.43,63.46,15135.0,63.46,63.53,63.43,63.46,15135.0
2016-04-13 15:15:00,63.46,63.55,63.44,63.55,16350.0,63.46,63.55,63.44,63.55,16350.0
2016-04-13 15:20:00,63.55,63.66,63.55,63.66,17120.0,63.55,63.66,63.55,63.66,17120.0
2016-04-13 15:25:00,63.66,63.79,63.64,63.79,20087.0,63.66,63.79,63.64,63.79,20087.0
2016-04-13 15:30:00,63.79,63.87,63.74,63.86,33472.0,63.79,63.87,63.74,63.86,33472.0
2016-04-13 15:35:00,63.85,63.86,63.77,63.86,22781.0,63.85,63.86,63.77,63.86,22781.0
2016-04-13 15:40:00,63.86,63.93,63.77,63.85,29052.0,63.86,63.93,63.77,63.85,29052.0
2016-04-13 15:45:00,63.84,63.84,63.69,63.71,27037.0,63.84,63.84,63.69,63.71,27037.0
2016-04-13 15:50:00,63.71,63.83,63.71,63.79,29309.0,63.71,63.83,63.71,63.79,29309.0
2016-04-13 15:55:00,63.8,63.85,63.74,63.79,83268.0,63.8,63.85,63.74,63.79,83268.0
2016-04-14 09:30:00,63.08,63.3,62.1,62.15,114035.0,63.08,63.3,62.1,62.15,114035.0
2016-04-14 09:35:00,62.11,62.56,61.9,62.45,145639.0,62.11,62.56,61.9,62.45,145639.0
2016-04-14 09:40:00,62.41,62.61,62.31,62.44,127260.0,62.41,62.61,62.31,62.44,127260.0
2016-04-14 09:45:00,62.39,63.2,62.39,63.2,26373.0,62.39,63.2,62.39,63.2,26373.0
2016-04-14 09:50:00,63.13,63.18,62.33,62.7,32305.0,63.13,63.18,62.33,62.7,32305.0
2016-04-14 09:55:00,62.72,63.05,62.65,62.99,34080.0,62.72,63.05,62.65,62.99,34080.0
2016-04-14 10:00:00,62.93,63.03,62.74,62.88,38144.0,62.93,63.03,62.74,62.88,38144.0
2016-04-14 10:05:00,62.92,63.0,62.8,62.8,19721.0,62.92,63.0,62.8,62.8,19721.0
2016-04-14 10:10:00,62.8,63.4,62.8,63.32,96878.0,62.8,63.4,62.8,63.32,96878.0
2016-04-14 10:15:00,63.35,63.5,63.25,63.32,127721.0,63.35,63.5,63.25,63.32,127721.0
2016-04-14 10:20:00,63.32,63.49,63.15,63.15,16420.0,63.32,63.49,63.15,63.15,16420.0
2016-04-14 10:25:00,63.12,63.28,63.0,63.26,81442.0,63.12,63.28,63.0,63.26,81442.0
2016-04-14 10:30:00,63.25,63.26,62.98,63.21,67782.0,63.25,63.26,62.98,63.21,67782.0
2016-04-14 10:35:00,63.2,63.41,62.91,62.91,107852.0,63.2,63.41,62.91,62.91,107852.0
2016-04-14 10:40:00,62.92,62.96,62.77,62.9,35108.0,62.92,62.96,62.77,62.9,35108.0
2016-04-14 10:45:00,62.89,63.0,62.73,62.78,121467.0,62.89,63.0,62.73,62.78,121467.0
2016-04-14 10:50:00,62.78,62.89,62.73,62.8,76365.0,62.78,62.89,62.73,62.8,76365.0
2016-04-14 10:55:00,62.8,62.92,62.58,62.59,73997.0,62.8,62.92,62.58,62.59,73997.0
2016-04-14 11:00:00,62.59,62.64,62.49,62.62,43947.0,62.59,62.64,62.49,62.62,43947.0
2016-04-14 11:05:00,62.61,62.75,62.6,62.73,31752.0,62.61,62.75,62.6,62.73,31752.0
2016-04-14 11:10:00,62.71,62.75,62.66,62.7,40283.0,62.71,62.75,62.66,62.7,40283.0
2016-04-14 11:15:00,62.7,62.7,62.54,62.56,8700.0,62.7,62.7,62.54,62.56,8700.0
2016-04-14 11:20:00,62.54,62.55,62.36,62.54,10849.0,62.54,62.55,62.36,62.54,10849.0
2016-04-14 11:25:00,62.56,62.72,62.52,62.71,8800.0,62.56,62.72,62.52,62.71,8800.0
2016-04-14 11:30:00,62.69,63.0,62.68,63.0,26134.0,62.69,63.0,62.68,63.0,26134.0
2016-04-14 11:35:00,62.98,63.03,62.8,62.8,32010.0,62.98,63.03,62.8,62.8,32010.0
2016-04-14 11:40:00,62.8,62.84,62.69,62.76,11961.0,62.8,62.84,62.69,62.76,11961.0
2016-04-14 11:45:00,62.79,62.85,62.7,62.81,8175.0,62.79,62.85,62.7,62.81,8175.0
2016-04-14 11:50:00,62.81,62.85,62.62,62.85,49086.0,62.81,62.85,62.62,62.85,49086.0
2016-04-14 11:55:00,62.81,63.02,62.8,62.97,14877.0,62.81,63.02,62.8,62.97,14877.0
2016-04-14 12:00:00,62.96,62.96,62.8,62.9,10650.0,62.96,62.96,62.8,62.9,10650.0
2016-04-14 12:05:00,62.9,62.91,62.79,62.84,10589.0,62.9,62.91,62.79,62.84,10589.0
2016-04-14 12:10:00,62.86,62.96,62.78,62.94,71564.0,62.86,62.96,62.78,62.94,71564.0
2016-04-14 12:15:00,62.95,63.02,62.88,62.94,21266.0,62.95,63.02,62.88,62.94,21266.0
2016-04-14 12:20:00,62.96,63.0,62.88,62.93,14481.0,62.96,63.0,62.88,62.93,14481.0
2016-04-14 12:25:00,62.93,62.96,62.82,62.83,7261.0,62.93,62.96,62.82,62.83,7261.0
2016-04-14 12:30:00,62.84,62.9,62.75,62.85,16966.0,62.84,62.9,62.75,62.85,16966.0
2016-04-14 12:35:00,62.86,62.98,62.78,62.98,30030.0,62.86,62.98,62.78,62.98,30030.0
2016-04-14 12:40:00,62.96,63.03,62.89,62.93,19006.0,62.96,63.03,62.89,62.93,19006.0
2016-04-14 12:45:00,62.9,62.94,62.79,62.89,6918.0,62.9,62.94,62.79,62.89,6918.0
2016-04-14 12:50:00,62.87,62.93,62.84,62.92,20487.0,62.87,62.93,62.84,62.92,20487.0
2016-04-14 12:55:00,62.92,62.93,62.86,62.93,18593.0,62.92,62.93,62.86,62.93,18593.0
2016-04-14 13:00:00,62.92,63.06,62.88,63.05,27088.0,62.92,63.06,62.88,63.05,27088.0
2016-04-14 13:05:00,63.05,63.18,63.04,63.13,17036.0,63.05,63.18,63.04,63.13,17036.0
2016-04-14 13:10:00,63.13,63.14,62.99,63.05,28688.0,63.13,63.14,62.99,63.05,28688.0
2016-04-14 13:15:00,63.05,63.1,62.97,63.08,20010.0,63.05,63.1,62.97,63.08,20010.0
2016-04-14 13:20:00,63.05,63.13,63.05,63.12,7577.0,63.05,63.13,63.05,63.12,7577.0
2016-04-14 13:25:00,63.13,63.16,63.08,63.15,22799.0,63.13,63.16,63.08,63.15,22799.0
2016-04-14 13:30:00,63.15,63.22,63.12,63.16,8878.0,63.15,63.22,63.12,63.16,8878.0
2016-04-14 13:35:00,63.17,63.24,63.17,63.18,10736.0,63.17,63.24,63.17,63.18,10736.0
2016-04-14 13:40:00,63.18,63.29,63.17,63.21,13279.0,63.18,63.29,63.17,63.21,13279.0
2016-04-14 13:45:00,63.21,63.21,63.02,63.03,15886.0,63.21,63.21,63.02,63.03,15886.0
2016-04-14 13:50:00,63.03,63.03,62.95,62.99,14630.0,63.03,63.03,62.95,62.99,14630.0
2016-04-14 13:55:00,62.99,63.0,62.93,62.98,11292.0,62.99,63.0,62.93,62.98,11292.0
2016-04-14 14:00:00,62.99,63.01,62.95,62.98,17654.0,62.99,63.01,62.95,62.98,17654.0
2016-04-14 14:05:00,62.98,63.08,62.98,63.08,12917.0,62.98,63.08,62.98,63.08,12917.0
2016-04-14 14:10:00,63.09,63.21,63.07,63.14,14496.0,63.09,63.21,63.07,63.14,14496.0
2016-04-14 14:15:00,63.13,63.18,63.1,63.18,16203.0,63.13,63.18,63.1,63.18,16203.0
2016-04-14 14:20:00,63.18,63.18,63.08,63.1,16329.0,63.18,63.18,63.08,63.1,16329.0
2016-04-14 14:25:00,63.1,63.1,62.96,62.99,19187.0,63.1,63.1,62.96,62.99,19187.0
2016-04-14 14:30:00,62.98,62.98,62.92,62.97,21966.0,62.98,62.98,62.92,62.97,21966.0
2016-04-14 14:35:00,62.97,63.0,62.95,63.0,26777.0,62.97,63.0,62.95,63.0,26777.0
2016-04-14 14:40:00,63.0,63.03,62.96,62.96,27786.0,63.0,63.03,62.96,62.96,27786.0
2016-04-14 14:45:00,62.97,63.11,62.96,63.05,23998.0,62.97,63.11,62.96,63.05,23998.0
2016-04-14 14:50:00,63.04,63.17,63.02,63.16,29707.0,63.04,63.17,63.02,63.16,29707.0
2016-04-14 14:55:00,63.17,63.17,63.02,63.02,39839.0,63.17,63.17,63.02,63.02,39839.0
2016-04-14 15:00:00,63.01,63.12,63.0,63.09,30484.0,63.01,63.12,63.0,63.09,30484.0
2016-04-14 15:05:00,63.09,63.13,63.05,63.1,20240.0,63.09,63.13,63.05,63.1,20240.0
2016-04-14 15:10:00,63.1,63.1,62.95,63.0,26506.0,63.1,63.1,62.95,63.0,26506.0
2016-04-14 15:15:00,63.01,63.02,62.97,63.01,26158.0,63.01,63.02,62.97,63.01,26158.0
2016-04-14 15:20:00,63.01,63.04,62.97,63.02,27080.0,63.01,63.04,62.97,63.02,27080.0
2016-04-14 15:25:00,63.02,63.1,62.98,62.99,62202.0,63.02,63.1,62.98,62.99,62202.0
2016-04-14 15:30:00,62.99,63.03,62.96,62.97,40959.0,62.99,63.03,62.96,62.97,40959.0
2016-04-14 15:35:00,62.97,63.01,62.97,63.0,29199.0,62.97,63.01,62.97,63.0,29199.0
2016-04-14 15:40:00,63.0,63.04,62.97,62.99,43904.0,63.0,63.04,62.97,62.99,43904.0
2016-04-14 15:45:00,62.99,63.02,62.95,62.95,122590.0,62.99,63.02,62.95,62.95,122590.0
2016-04-14 15:50:00,62.96,63.06,62.95,63.05,125079.0,62.96,63.06,62.95,63.05,125079.0
2016-04-14 15:55:00,63.05,63.07,62.98,62.98,75925.0,63.05,63.07,62.98,62.98,75925.0
2016-04-15 09:30:00,63.18,63.28,62.46,62.46,11789.0,63.18,63.28,62.46,62.46,11789.0
2016-04-15 09:35:00,62.47,62.82,62.47,62.72,12653.0,62.47,62.82,62.47,62.72,12653.0
2016-04-15 09:40:00,62.62,62.82,62.57,62.71,20270.0,62.62,62.82,62.57,62.71,20270.0
2016-04-15 09:45:00,62.71,62.76,62.56,62.65,18724.0,62.71,62.76,62.56,62.65,18724.0
2016-04-15 09:50:00,62.63,62.83,62.58,62.61,21248.0,62.63,62.83,62.58,62.61,21248.0
2016-04-15 09:55:00,62.6,63.08,62.6,63.03,17341.0,62.6,63.08,62.6,63.03,17341.0
2016-04-15 10:00:00,63.0,63.04,62.72,62.83,9050.0,63.0,63.04,62.72,62.83,9050.0
2016-04-15 10:05:00,62.83,62.87,62.7,62.74,11026.0,62.83,62.87,62.7,62.74,11026.0
2016-04-15 10:10:00,62.71,62.92,62.69,62.87,13266.0,62.71,62.92,62.69,62.87,13266.0
2016-04-15 10:15:00,62.85,62.88,62.69,62.73,7615.0,62.85,62.88,62.69,62.73,7615.0
2016-04-15 10:20:00,62.75,62.86,62.67,62.79,11715.0,62.75,62.86,62.67,62.79,11715.0
2016-04-15 10:25:00,62.82,62.88,62.74,62.84,6150.0,62.82,62.88,62.74,62.84,6150.0
2016-04-15 10:30:00,62.84,63.28,62.84,63.28,13116.0,62.84,63.28,62.84,63.28,13116.0
2016-04-15 10:35:00,63.27,63.42,63.19,63.24,10923.0,63.27,63.42,63.19,63.24,10923.0
2016-04-15 10:40:00,63.2,63.21,63.13,63.21,2736.0,63.2,63.21,63.13,63.21,2736.0
2016-04-15 10:45:00,63.26,63.31,63.08,63.11,4400.0,63.26,63.31,63.08,63.11,4400.0
2016-04-15 10:50:00,63.11,63.12,62.9,62.91,14689.0,63.11,63.12,62.9,62.91,14689.0
2016-04-15 10:55:00,62.94,63.14,62.89,63.06,12900.0,62.94,63.14,62.89,63.06,12900.0
2016-04-15 11:00:00,63.09,63.19,63.08,63.12,11415.0,63.09,63.19,63.08,63.12,11415.0
2016-04-15 11:05:00,63.11,63.13,62.95,63.1,18850.0,63.11,63.13,62.95,63.1,18850.0
2016-04-15 11:10:00,63.08,63.17,63.02,63.1,14863.0,63.08,63.17,63.02,63.1,14863.0
2016-04-15 11:15:00,63.13,63.14,62.96,63.02,12824.0,63.13,63.14,62.96,63.02,12824.0
2016-04-15 11:20:00,63.0,63.14,63.0,63.1,8680.0,63.0,63.14,63.0,63.1,8680.0
2016-04-15 11:25:00,63.1,63.16,63.07,63.12,7452.0,63.1,63.16,63.07,63.12,7452.0
2016-04-15 11:30:00,63.13,63.14,63.03,63.04,8027.0,63.13,63.14,63.03,63.04,8027.0
2016-04-15 11:35:00,63.03,63.05,62.96,62.98,5500.0,63.03,63.05,62.96,62.98,5500.0
2016-04-15 11:40:00,62.98,62.98,62.91,62.95,6601.0,62.98,62.98,62.91,62.95,6601.0
2016-04-15 11:45:00,62.95,63.04,62.87,63.03,11501.0,62.95,63.04,62.87,63.03,11501.0
2016-04-15 11:50:00,62.99,63.09,62.96,63.03,7191.0,62.99,63.09,62.96,63.03,7191.0
2016-04-15 11:55:00,63.02,63.09,62.97,63.06,5011.0,63.02,63.09,62.97,63.06,5011.0
2016-04-15 12:00:00,63.04,63.13,63.04,63.08,7187.0,63.04,63.13,63.04,63.08,7187.0
2016-04-15 12:05:00,63.08,63.11,63.04,63.1,8900.0,63.08,63.11,63.04,63.1,8900.0
2016-04-15 12:10:00,63.12,63.12,63.01,63.04,3030.0,63.12,63.12,63.01,63.04,3030.0
2016-04-15 12:15:00,63.05,63.14,62.98,63.09,13064.0,63.05,63.14,62.98,63.09,13064.0
2016-04-15 12:20:00,63.11,63.23,63.07,63.23,4823.0,63.11,63.23,63.07,63.23,4823.0
2016-04-15 12:25:00,63.21,63.22,63.09,63.12,9819.0,63.21,63.22,63.09,63.12,9819.0
2016-04-15 12:30:00,63.13,63.13,63.03,63.11,6786.0,63.13,63.13,63.03,63.11,6786.0
2016-04-15 12:35:00,63.1,63.14,63.01,63.01,6747.0,63.1,63.14,63.01,63.01,6747.0
2016-04-15 12:40:00,63.01,63.13,63.0,63.09,7919.0,63.01,63.13,63.0,63.09,7919.0
2016-04-15 12:45:00,63.1,63.11,62.95,63.01,23300.0,63.1,63.11,62.95,63.01,23300.0
2016-04-15 12:50:00,63.0,63.05,62.93,62.98,7131.0,63.0,63.05,62.93,62.98,7131.0
2016-04-15 12:55:00,62.96,62.97,62.85,62.89,13238.0,62.96,62.97,62.85,62.89,13238.0
2016-04-15 13:00:00,62.91,62.95,62.87,62.91,33139.0,62.91,62.95,62.87,62.91,33139.0
2016-04-15 13:05:00,62.89,62.89,62.78,62.84,5900.0,62.89,62.89,62.78,62.84,5900.0
2016-04-15 13:10:00,62.84,62.84,62.61,62.63,34804.0,62.84,62.84,62.61,62.63,34804.0
2016-04-15 13:15:00,62.62,62.83,62.59,62.75,21935.0,62.62,62.83,62.59,62.75,21935.0
2016-04-15 13:20:00,62.73,62.84,62.73,62.82,3567.0,62.73,62.84,62.73,62.82,3567.0
2016-04-15 13:25:00,62.83,62.86,62.79,62.84,4878.0,62.83,62.86,62.79,62.84,4878.0
2016-04-15 13:30:00,62.83,62.84,62.75,62.84,5574.0,62.83,62.84,62.75,62.84,5574.0
2016-04-15 13:35:00,62.85,62.86,62.75,62.76,5139.0,62.85,62.86,62.75,62.76,5139.0
2016-04-15 13:40:00,62.79,62.95,62.77,62.95,4634.0,62.79,62.95,62.77,62.95,4634.0
2016-04-15 13:45:00,62.96,62.97,62.81,62.85,11901.0,62.96,62.97,62.81,62.85,11901.0
2016-04-15 13:50:00,62.85,62.88,62.76,62.77,5285.0,62.85,62.88,62.76,62.77,5285.0
2016-04-15 13:55:00,62.8,62.98,62.8,62.97,10615.0,62.8,62.98,62.8,62.97,10615.0
2016-04-15 14:00:00,63.0,63.09,62.99,63.04,6287.0,63.0,63.09,62.99,63.04,6287.0
2016-04-15 14:05:00,63.03,63.13,63.03,63.11,6538.0,63.03,63.13,63.03,63.11,6538.0
2016-04-15 14:10:00,63.12,63.2,62.92,62.95,35471.0,63.12,63.2,62.92,62.95,35471.0
2016-04-15 14:15:00,62.96,62.99,62.92,62.94,7277.0,62.96,62.99,62.92,62.94,7277.0
2016-04-15 14:20:00,62.92,63.05,62.92,63.05,9737.0,62.92,63.05,62.92,63.05,9737.0
2016-04-15 14:25:00,63.05,63.12,63.01,63.09,5651.0,63.05,63.12,63.01,63.09,5651.0
2016-04-15 14:30:00,63.09,63.12,63.02,63.12,5324.0,63.09,63.12,63.02,63.12,5324.0
2016-04-15 14:35:00,63.12,63.15,63.1,63.15,4400.0,63.12,63.15,63.1,63.15,4400.0
2016-04-15 14:40:00,63.17,63.19,63.06,63.13,13703.0,63.17,63.19,63.06,63.13,13703.0
2016-04-15 14:45:00,63.13,63.17,63.04,63.17,12586.0,63.13,63.17,63.04,63.17,12586.0
2016-04-15 14:50:00,63.18,63.2,63.15,63.19,5114.0,63.18,63.2,63.15,63.19,5114.0
2016-04-15 14:55:00,63.18,63.23,63.11,63.23,6443.0,63.18,63.23,63.11,63.23,6443.0
2016-04-15 15:00:00,63.21,63.23,63.18,63.18,7408.0,63.21,63.23,63.18,63.18,7408.0
2016-04-15 15:05:00,63.2,63.26,63.2,63.22,8212.0,63.2,63.26,63.2,63.22,8212.0
2016-04-15 15:10:00,63.23,63.29,63.22,63.29,8617.0,63.23,63.29,63.22,63.29,8617.0
2016-04-15 15:15:00,63.3,63.37,63.29,63.32,25603.0,63.3,63.37,63.29,63.32,25603.0
2016-04-15 15:20:00,63.33,63.35,63.28,63.33,16768.0,63.33,63.35,63.28,63.33,16768.0
2016-04-15 15:25:00,63.32,63.35,63.23,63.29,15380.0,63.32,63.35,63.23,63.29,15380.0
2016-04-15 15:30:00,63.3,63.34,63.25,63.26,17810.0,63.3,63.34,63.25,63.26,17810.0
2016-04-15 15:35:00,63.26,63.32,63.24,63.27,18951.0,63.26,63.32,63.24,63.27,18951.0
2016-04-15 15:40:00,63.28,63.28,63.17,63.22,17866.0,63.28,63.28,63.17,63.22,17866.0
2016-04-15 15:45:00,63.23,63.26,63.16,63.18,17169.0,63.23,63.26,63.16,63.18,17169.0
2016-04-15 15:50:00,63.2,63.23,63.18,63.23,27918.0,63.2,63.23,63.18,63.23,27918.0
2016-04-15 15:55:00,63.23,63.29,63.2,63.26,85646.0,63.23,63.29,63.2,63.26,85646.0
2016-04-18 09:30:00,63.2,63.2,63.02,63.02,11344.0,63.2,63.2,63.02,63.02,11344.0
2016-04-18 09:35:00,63.13,63.62,63.11,63.5,19850.0,63.13,63.62,63.11,63.5,19850.0
2016-04-18 09:40:00,63.6,63.93,63.59,63.77,13903.0,63.6,63.93,63.59,63.77,13903.0
2016-04-18 09:45:00,63.8,63.9,63.67,63.9,10346.0,63.8,63.9,63.67,63.9,10346.0
2016-04-18 09:50:00,63.87,64.31,63.87,64.31,16885.0,63.87,64.31,63.87,64.31,16885.0
2016-04-18 09:55:00,64.31,64.45,64.23,64.27,26700.0,64.31,64.45,64.23,64.27,26700.0
2016-04-18 10:00:00,64.3,64.46,64.2,64.33,23241.0,64.3,64.46,64.2,64.33,23241.0
2016-04-18 10:05:00,64.37,64.37,64.28,64.28,10953.0,64.37,64.37,64.28,64.28,10953.0
2016-04-18 10:10:00,64.3,64.33,64.09,64.25,69157.0,64.3,64.33,64.09,64.25,69157.0
2016-04-18 10:15:00,64.26,64.37,64.16,64.36,61648.0,64.26,64.37,64.16,64.36,61648.0
2016-04-18 10:20:00,64.36,64.4,64.23,64.28,47837.0,64.36,64.4,64.23,64.28,47837.0
2016-04-18 10:25:00,64.3,64.37,64.19,64.25,40829.0,64.3,64.37,64.19,64.25,40829.0
2016-04-18 10:30:00,64.25,64.57,64.23,64.5,39844.0,64.25,64.57,64.23,64.5,39844.0
2016-04-18 10:35:00,64.5,64.5,64.21,64.24,25619.0,64.5,64.5,64.21,64.24,25619.0
2016-04-18 10:40:00,64.25,64.46,64.25,64.34,16370.0,64.25,64.46,64.25,64.34,16370.0
2016-04-18 10:45:00,64.3,64.31,64.22,64.24,5330.0,64.3,64.31,64.22,64.24,5330.0
2016-04-18 10:50:00,64.25,64.37,64.21,64.36,14304.0,64.25,64.37,64.21,64.36,14304.0
2016-04-18 10:55:00,64.36,64.47,64.28,64.31,15850.0,64.36,64.47,64.28,64.31,15850.0
2016-04-18 11:00:00,64.32,64.32,64.24,64.25,11467.0,64.32,64.32,64.24,64.25,11467.0
2016-04-18 11:05:00,64.25,64.28,64.2,64.22,6389.0,64.25,64.28,64.2,64.22,6389.0
2016-04-18 11:10:00,64.23,64.4,64.23,64.32,14703.0,64.23,64.4,64.23,64.32,14703.0
2016-04-18 11:15:00,64.36,64.46,64.36,64.4,7550.0,64.36,64.46,64.36,64.4,7550.0
2016-04-18 11:20:00,64.4,64.43,64.33,64.34,18867.0,64.4,64.43,64.33,64.34,18867.0
2016-04-18 11:25:00,64.34,64.34,64.17,64.23,9385.0,64.34,64.34,64.17,64.23,9385.0
2016-04-18 11:30:00,64.23,64.31,64.22,64.3,6476.0,64.23,64.31,64.22,64.3,6476.0
2016-04-18 11:35:00,64.3,64.32,64.21,64.3,13574.0,64.3,64.32,64.21,64.3,13574.0
2016-04-18 11:40:00,64.32,64.33,64.24,64.3,6800.0,64.32,64.33,64.24,64.3,6800.0
2016-04-18 11:45:00,64.3,64.32,64.21,64.25,12854.0,64.3,64.32,64.21,64.25,12854.0
2016-04-18 11:50:00,64.26,64.26,64.07,64.09,14853.0,64.26,64.26,64.07,64.09,14853.0
2016-04-18 11:55:00,64.09,64.27,64.09,64.26,9488.0,64.09,64.27,64.09,64.26,9488.0
2016-04-18 12:00:00,64.26,64.29,64.18,64.19,6580.0,64.26,64.29,64.18,64.19,6580.0
2016-04-18 12:05:00,64.21,64.24,64.16,64.19,5685.0,64.21,64.24,64.16,64.19,5685.0
2016-04-18 12:10:00,64.21,64.28,64.2,64.26,9215.0,64.21,64.28,64.2,64.26,9215.0
2016-04-18 12:15:00,64.26,64.29,64.21,64.25,24756.0,64.26,64.29,64.21,64.25,24756.0
2016-04-18 12:20:00,64.23,64.39,64.23,64.35,10430.0,64.23,64.39,64.23,64.35,10430.0
2016-04-18 12:25:00,64.37,64.38,64.28,64.29,5689.0,64.37,64.38,64.28,64.29,5689.0
2016-04-18 12:30:00,64.32,64.4,64.27,64.27,7538.0,64.32,64.4,64.27,64.27,7538.0
2016-04-18 12:35:00,64.24,64.3,64.24,64.29,6765.0,64.24,64.3,64.24,64.29,6765.0
2016-04-18 12:40:00,64.29,64.32,64.21,64.26,17294.0,64.29,64.32,64.21,64.26,17294.0
2016-04-18 12:45:00,64.28,64.38,64.28,64.35,6605.0,64.28,64.38,64.28,64.35,6605.0
2016-04-18 12:50:00,64.35,64.36,64.13,64.13,21315.0,64.35,64.36,64.13,64.13,21315.0
2016-04-18 12:55:00,64.13,64.19,64.09,64.11,6684.0,64.13,64.19,64.09,64.11,6684.0
2016-04-18 13:00:00,64.1,64.1,64.05,64.08,3894.0,64.1,64.1,64.05,64.08,3894.0
2016-04-18 13:05:00,64.09,64.13,64.0,64.03,20523.0,64.09,64.13,64.0,64.03,20523.0
2016-04-18 13:10:00,64.02,64.05,63.99,63.99,24382.0,64.02,64.05,63.99,63.99,24382.0
2016-04-18 13:15:00,64.0,64.05,63.96,63.98,24852.0,64.0,64.05,63.96,63.98,24852.0
2016-04-18 13:20:00,63.98,64.05,63.95,64.04,18973.0,63.98,64.05,63.95,64.04,18973.0
2016-04-18 13:25:00,64.03,64.15,64.02,64.14,27494.0,64.03,64.15,64.02,64.14,27494.0
2016-04-18 13:30:00,64.13,64.18,64.08,64.16,12945.0,64.13,64.18,64.08,64.16,12945.0
2016-04-18 13:35:00,64.15,64.21,64.07,64.2,9390.0,64.15,64.21,64.07,64.2,9390.0
2016-04-18 13:40:00,64.2,64.3,64.17,64.25,47104.0,64.2,64.3,64.17,64.25,47104.0
2016-04-18 13:45:00,64.25,64.28,64.21,64.23,16511.0,64.25,64.28,64.21,64.23,16511.0
2016-04-18 13:50:00,64.23,64.27,64.21,64.27,24952.0,64.23,64.27,64.21,64.27,24952.0
2016-04-18 13:55:00,64.26,64.34,64.21,64.34,79488.0,64.26,64.34,64.21,64.34,79488.0
2016-04-18 14:00:00,64.33,64.34,64.25,64.33,35378.0,64.33,64.34,64.25,64.33,35378.0
2016-04-18 14:05:00,64.32,64.61,64.31,64.56,49911.0,64.32,64.61,64.31,64.56,49911.0
2016-04-18 14:10:00,64.54,64.66,64.52,64.64,9880.0,64.54,64.66,64.52,64.64,9880.0
2016-04-18 14:15:00,64.67,64.84,64.66,64.84,10787.0,64.67,64.84,64.66,64.84,10787.0
2016-04-18 14:20:00,64.81,64.89,64.8,64.8,15211.0,64.81,64.89,64.8,64.8,15211.0
2016-04-18 14:25:00,64.79,64.9,64.79,64.87,8789.0,64.79,64.9,64.79,64.87,8789.0
2016-04-18 14:30:00,64.86,64.86,64.78,64.78,11909.0,64.86,64.86,64.78,64.78,11909.0
2016-04-18 14:35:00,64.76,64.79,64.72,64.73,20871.0,64.76,64.79,64.72,64.73,20871.0
2016-04-18 14:40:00,64.74,64.75,64.65,64.73,13253.0,64.74,64.75,64.65,64.73,13253.0
2016-04-18 14:45:00,64.73,64.73,64.67,64.7,10895.0,64.73,64.73,64.67,64.7,10895.0
2016-04-18 14:50:00,64.7,64.72,64.64,64.67,14755.0,64.7,64.72,64.64,64.67,14755.0
2016-04-18 14:55:00,64.65,64.67,64.6,64.62,3760.0,64.65,64.67,64.6,64.62,3760.0
2016-04-18 15:00:00,64.62,64.63,64.53,64.56,15447.0,64.62,64.63,64.53,64.56,15447.0
2016-04-18 15:05:00,64.56,64.56,64.45,64.5,13541.0,64.56,64.56,64.45,64.5,13541.0
2016-04-18 15:10:00,64.5,64.5,64.4,64.45,11136.0,64.5,64.5,64.4,64.45,11136.0
2016-04-18 15:15:00,64.45,64.62,64.45,64.55,19660.0,64.45,64.62,64.45,64.55,19660.0
2016-04-18 15:20:00,64.55,64.58,64.49,64.53,9996.0,64.55,64.58,64.49,64.53,9996.0
2016-04-18 15:25:00,64.53,64.55,64.48,64.5,9987.0,64.53,64.55,64.48,64.5,9987.0
2016-04-18 15:30:00,64.49,64.53,64.47,64.5,22726.0,64.49,64.53,64.47,64.5,22726.0
2016-04-18 15:35:00,64.5,64.52,64.47,64.5,17304.0,64.5,64.52,64.47,64.5,17304.0
2016-04-18 15:40:00,64.5,64.5,64.4,64.44,49254.0,64.5,64.5,64.4,64.44,49254.0
2016-04-18 15:45:00,64.43,64.43,64.34,64.36,35365.0,64.43,64.43,64.34,64.36,35365.0
2016-04-18 15:50:00,64.37,64.4,64.36,64.38,43542.0,64.37,64.4,64.36,64.38,43542.0
2016-04-18 15:55:00,64.39,64.49,64.37,64.48,96801.0,64.39,64.49,64.37,64.48,96801.0
2016-04-19 09:30:00,64.47,64.74,63.83,63.83,10585.0,64.47,64.74,63.83,63.83,10585.0
2016-04-19 09:35:00,63.85,64.01,63.83,63.98,14994.0,63.85,64.01,63.83,63.98,14994.0
2016-04-19 09:40:00,63.93,64.03,63.85,63.94,16798.0,63.93,64.03,63.85,63.94,16798.0
2016-04-19 09:45:00,63.94,64.05,63.83,64.0,18962.0,63.94,64.05,63.83,64.0,18962.0
2016-04-19 09:50:00,64.05,64.2,63.79,63.86,17596.0,64.05,64.2,63.79,63.86,17596.0
2016-04-19 09:55:00,63.98,63.99,63.68,63.69,16164.0,63.98,63.99,63.68,63.69,16164.0
2016-04-19 10:00:00,63.8,63.98,63.71,63.87,35498.0,63.8,63.98,63.71,63.87,35498.0
2016-04-19 10:05:00,63.89,64.03,63.7,64.0,34802.0,63.89,64.03,63.7,64.0,34802.0
2016-04-19 10:10:00,63.99,64.16,63.97,64.16,10302.0,63.99,64.16,63.97,64.16,10302.0
2016-04-19 10:15:00,64.16,64.23,64.05,64.16,8300.0,64.16,64.23,64.05,64.16,8300.0
2016-04-19 10:20:00,64.17,64.23,64.05,64.18,55351.0,64.17,64.23,64.05,64.18,55351.0
2016-04-19 10:25:00,64.18,64.19,64.05,64.11,24487.0,64.18,64.19,64.05,64.11,24487.0
2016-04-19 10:30:00,64.11,64.19,64.07,64.18,19767.0,64.11,64.19,64.07,64.18,19767.0
2016-04-19 10:35:00,64.2,64.26,64.16,64.23,22600.0,64.2,64.26,64.16,64.23,22600.0
2016-04-19 10:40:00,64.25,64.26,64.14,64.23,11600.0,64.25,64.26,64.14,64.23,11600.0
2016-04-19 10:45:00,64.23,64.25,63.92,63.95,17122.0,64.23,64.25,63.92,63.95,17122.0
2016-04-19 10:50:00,63.95,64.17,63.86,64.15,33522.0,63.95,64.17,63.86,64.15,33522.0
2016-04-19 10:55:00,64.15,64.15,64.0,64.13,18313.0,64.15,64.15,64.0,64.13,18313.0
2016-04-19 11:00:00,64.12,64.19,64.01,64.07,38375.0,64.12,64.19,64.01,64.07,38375.0
2016-04-19 11:05:00,64.07,64.14,63.94,63.94,9579.0,64.07,64.14,63.94,63.94,9579.0
2016-04-19 11:10:00,63.96,64.0,63.89,63.96,7121.0,63.96,64.0,63.89,63.96,7121.0
2016-04-19 11:15:00,63.98,63.99,63.86,63.91,7560.0,63.98,63.99,63.86,63.91,7560.0
2016-04-19 11:20:00,63.92,63.97,63.74,63.85,49509.0,63.92,63.97,63.74,63.85,49509.0
2016-04-19 11:25:00,63.83,63.83,63.53,63.6,11205.0,63.83,63.83,63.53,63.6,11205.0
2016-04-19 11:30:00,63.62,63.64,63.42,63.52,20522.0,63.62,63.64,63.42,63.52,20522.0
2016-04-19 11:35:00,63.53,63.7,63.51,63.67,11827.0,63.53,63.7,63.51,63.67,11827.0
2016-04-19 11:40:00,63.66,63.72,63.62,63.62,6930.0,63.66,63.72,63.62,63.62,6930.0
2016-04-19 11:45:00,63.63,63.64,63.52,63.58,9300.0,63.63,63.64,63.52,63.58,9300.0
2016-04-19 11:50:00,63.58,63.58,63.43,63.51,14458.0,63.58,63.58,63.43,63.51,14458.0
2016-04-19 11:55:00,63.5,63.5,63.38,63.39,28237.0,63.5,63.5,63.38,63.39,28237.0
2016-04-19 12:00:00,63.38,63.4,63.2,63.21,27200.0,63.38,63.4,63.2,63.21,27200.0
2016-04-19 12:05:00,63.21,63.22,63.06,63.08,9349.0,63.21,63.22,63.06,63.08,9349.0
2016-04-19 12:10:00,63.06,63.08,62.89,62.91,13452.0,63.06,63.08,62.89,62.91,13452.0
2016-04-19 12:15:00,62.92,62.94,62.77,62.82,13022.0,62.92,62.94,62.77,62.82,13022.0
2016-04-19 12:20:00,62.82,62.82,62.56,62.62,37021.0,62.82,62.82,62.56,62.62,37021.0
2016-04-19 12:25:00,62.62,62.72,62.55,62.72,46780.0,62.62,62.72,62.55,62.72,46780.0
2016-04-19 12:30:00,62.71,62.9,62.71,62.87,9794.0,62.71,62.9,62.71,62.87,9794.0
2016-04-19 12:35:00,62.89,63.0,62.85,63.0,12334.0,62.89,63.0,62.85,63.0,12334.0
2016-04-19 12:40:00,62.99,63.03,62.92,62.93,10742.0,62.99,63.03,62.92,62.93,10742.0
2016-04-19 12:45:00,62.93,62.96,62.79,62.96,20600.0,62.93,62.96,62.79,62.96,20600.0
2016-04-19 12:50:00,62.97,63.07,62.96,63.07,15769.0,62.97,63.07,62.96,63.07,15769.0
2016-04-19 12:55:00,63.08,63.15,63.08,63.11,6405.0,63.08,63.15,63.08,63.11,6405.0
2016-04-19 13:00:00,63.1,63.13,63.07,63.11,4600.0,63.1,63.13,63.07,63.11,4600.0
2016-04-19 13:05:00,63.1,63.11,63.05,63.06,6350.0,63.1,63.11,63.05,63.06,6350.0
2016-04-19 13:10:00,63.06,63.12,63.02,63.09,8318.0,63.06,63.12,63.02,63.09,8318.0
2016-04-19 13:15:00,63.08,63.1,63.0,63.0,3500.0,63.08,63.1,63.0,63.0,3500.0
2016-04-19 13:20:00,63.02,63.14,63.01,63.14,8696.0,63.02,63.14,63.01,63.14,8696.0
2016-04-19 13:25:00,63.14,63.35,63.13,63.21,17064.0,63.14,63.35,63.13,63.21,17064.0
2016-04-19 13:30:00,63.2,63.33,63.19,63.24,8550.0,63.2,63.33,63.19,63.24,8550.0
2016-04-19 13:35:00,63.25,63.33,63.2,63.2,14723.0,63.25,63.33,63.2,63.2,14723.0
2016-04-19 13:40:00,63.2,63.32,63.16,63.27,10374.0,63.2,63.32,63.16,63.27,10374.0
2016-04-19 13:45:00,63.28,63.46,63.23,63.46,11620.0,63.28,63.46,63.23,63.46,11620.0
2016-04-19 13:50:00,63.44,63.48,63.4,63.44,6272.0,63.44,63.48,63.4,63.44,6272.0
2016-04-19 13:55:00,63.44,63.45,63.38,63.4,8273.0,63.44,63.45,63.38,63.4,8273.0
2016-04-19 14:00:00,63.41,63.46,63.39,63.42,13165.0,63.41,63.46,63.39,63.42,13165.0
2016-04-19 14:05:00,63.39,63.48,63.37,63.47,12514.0,63.39,63.48,63.37,63.47,12514.0
2016-04-19 14:10:00,63.46,63.5,63.34,63.34,15060.0,63.46,63.5,63.34,63.34,15060.0
2016-04-19 14:15:00,63.34,63.49,63.32,63.43,38458.0,63.34,63.49,63.32,63.43,38458.0
2016-04-19 14:20:00,63.44,63.51,63.44,63.5,7931.0,63.44,63.51,63.44,63.5,7931.0
2016-04-19 14:25:00,63.5,63.5,63.39,63.46,40692.0,63.5,63.5,63.39,63.46,40692.0
2016-04-19 14:30:00,63.46,63.51,63.42,63.48,11490.0,63.46,63.51,63.42,63.48,11490.0
2016-04-19 14:35:00,63.47,63.48,63.41,63.44,9869.0,63.47,63.48,63.41,63.44,9869.0
2016-04-19 14:40:00,63.45,63.51,63.41,63.44,11202.0,63.45,63.51,63.41,63.44,11202.0
2016-04-19 14:45:00,63.45,63.53,63.43,63.53,8986.0,63.45,63.53,63.43,63.53,8986.0
2016-04-19 14:50:00,63.53,63.57,63.43,63.53,28600.0,63.53,63.57,63.43,63.53,28600.0
2016-04-19 14:55:00,63.53,63.69,63.45,63.6,77025.0,63.53,63.69,63.45,63.6,77025.0
2016-04-19 15:00:00,63.6,63.62,63.38,63.45,35647.0,63.6,63.62,63.38,63.45,35647.0
2016-04-19 15:05:00,63.45,63.48,63.42,63.44,17952.0,63.45,63.48,63.42,63.44,17952.0
2016-04-19 15:10:00,63.43,63.67,63.41,63.65,22731.0,63.43,63.67,63.41,63.65,22731.0
2016-04-19 15:15:00,63.65,63.7,63.57,63.6,30322.0,63.65,63.7,63.57,63.6,30322.0
2016-04-19 15:20:00,63.58,63.64,63.43,63.45,39608.0,63.58,63.64,63.43,63.45,39608.0
2016-04-19 15:25:00,63.45,63.5,63.4,63.48,23523.0,63.45,63.5,63.4,63.48,23523.0
2016-04-19 15:30:00,63.48,63.58,63.48,63.55,12681.0,63.48,63.58,63.48,63.55,12681.0
2016-04-19 15:35:00,63.53,63.54,63.44,63.47,16445.0,63.53,63.54,63.44,63.47,16445.0
2016-04-19 15:40:00,63.47,63.58,63.45,63.57,37882.0,63.47,63.58,63.45,63.57,37882.0
2016-04-19 15:45:00,63.55,63.58,63.46,63.54,51644.0,63.55,63.58,63.46,63.54,51644.0
2016-04-19 15:50:00,63.54,63.62,63.54,63.6,79266.0,63.54,63.62,63.54,63.6,79266.0
2016-04-19 15:55:00,63.6,63.73,63.58,63.67,143810.0,63.6,63.73,63.58,63.67,143810.0
2016-04-20 09:30:00,64.18,64.42,63.96,64.14,30983.0,64.18,64.42,63.96,64.14,30983.0
2016-04-20 09:35:00,64.34,64.41,63.88,64.17,28717.0,64.34,64.41,63.88,64.17,28717.0
2016-04-20 09:40:00,64.16,64.41,64.08,64.41,35758.0,64.16,64.41,64.08,64.41,35758.0
2016-04-20 09:45:00,64.39,64.43,64.17,64.37,26113.0,64.39,64.43,64.17,64.37,26113.0
2016-04-20 09:50:00,64.35,64.65,64.21,64.53,75942.0,64.35,64.65,64.21,64.53,75942.0
2016-04-20 09:55:00,64.5,64.53,64.26,64.33,21055.0,64.5,64.53,64.26,64.33,21055.0
2016-04-20 10:00:00,64.25,64.4,64.25,64.3,18325.0,64.25,64.4,64.25,64.3,18325.0
2016-04-20 10:05:00,64.3,64.47,64.27,64.28,11711.0,64.3,64.47,64.27,64.28,11711.0
2016-04-20 10:10:00,64.3,64.45,64.27,64.36,35363.0,64.3,64.45,64.27,64.36,35363.0
2016-04-20 10:15:00,64.32,64.44,64.29,64.35,18465.0,64.32,64.44,64.29,64.35,18465.0
2016-04-20 10:20:00,64.35,64.36,64.24,64.27,22975.0,64.35,64.36,64.24,64.27,22975.0
2016-04-20 10:25:00,64.26,64.31,64.1,64.21,24605.0,64.26,64.31,64.1,64.21,24605.0
2016-04-20 10:30:00,64.25,64.51,64.21,64.51,33846.0,64.25,64.51,64.21,64.51,33846.0
2016-04-20 10:35:00,64.5,64.5,64.3,64.3,13636.0,64.5,64.5,64.3,64.3,13636.0
2016-04-20 10:40:00,64.28,64.42,64.21,64.41,32512.0,64.28,64.42,64.21,64.41,32512.0
2016-04-20 10:45:00,64.47,64.65,64.45,64.64,20734.0,64.47,64.65,64.45,64.64,20734.0
2016-04-20 10:50:00,64.64,64.73,64.55,64.68,18748.0,64.64,64.73,64.55,64.68,18748.0
2016-04-20 10:55:00,64.65,64.72,64.53,64.63,30516.0,64.65,64.72,64.53,64.63,30516.0
2016-04-20 11:00:00,64.58,64.84,64.56,64.83,19400.0,64.58,64.84,64.56,64.83,19400.0
2016-04-20 11:05:00,64.83,65.22,64.82,65.08,60946.0,64.83,65.22,64.82,65.08,60946.0
2016-04-20 11:10:00,65.08,65.09,64.78,64.91,11841.0,65.08,65.09,64.78,64.91,11841.0
2016-04-20 11:15:00,64.89,65.05,64.8,64.89,29456.0,64.89,65.05,64.8,64.89,29456.0
2016-04-20 11:20:00,64.91,65.04,64.91,64.99,12051.0,64.91,65.04,64.91,64.99,12051.0
2016-04-20 11:25:00,64.99,65.03,64.93,64.97,10964.0,64.99,65.03,64.93,64.97,10964.0
2016-04-20 11:30:00,64.96,65.06,64.91,64.97,44191.0,64.96,65.06,64.91,64.97,44191.0
2016-04-20 11:35:00,64.99,65.04,64.94,65.0,28054.0,64.99,65.04,64.94,65.0,28054.0
2016-04-20 11:40:00,65.02,65.05,64.92,64.98,29150.0,65.02,65.05,64.92,64.98,29150.0
2016-04-20 11:45:00,65.0,65.03,64.93,64.95,11707.0,65.0,65.03,64.93,64.95,11707.0
2016-04-20 11:50:00,64.98,65.04,64.94,65.03,23878.0,64.98,65.04,64.94,65.03,23878.0
2016-04-20 11:55:00,65.05,65.18,65.04,65.16,11708.0,65.05,65.18,65.04,65.16,11708.0
2016-04-20 12:00:00,65.17,65.37,65.13,65.17,43573.0,65.17,65.37,65.13,65.17,43573.0
2016-04-20 12:05:00,65.18,65.26,65.08,65.11,24741.0,65.18,65.26,65.08,65.11,24741.0
2016-04-20 12:10:00,65.11,65.11,64.93,64.95,25016.0,65.11,65.11,64.93,64.95,25016.0
2016-04-20 12:15:00,64.95,65.03,64.93,64.99,7718.0,64.95,65.03,64.93,64.99,7718.0
2016-04-20 12:20:00,64.98,65.0,64.91,64.91,14322.0,64.98,65.0,64.91,64.91,14322.0
2016-04-20 12:25:00,64.92,64.92,64.71,64.81,14035.0,64.92,64.92,64.71,64.81,14035.0
2016-04-20 12:30:00,64.81,64.89,64.72,64.89,11362.0,64.81,64.89,64.72,64.89,11362.0
2016-04-20 12:35:00,64.87,64.92,64.77,64.88,11516.0,64.87,64.92,64.77,64.88,11516.0
2016-04-20 12:40:00,64.93,64.96,64.88,64.89,9667.0,64.93,64.96,64.88,64.89,9667.0
2016-04-20 12:45:00,64.89,64.89,64.76,64.78,19194.0,64.89,64.89,64.76,64.78,19194.0
2016-04-20 12:50:00,64.78,64.86,64.73,64.84,10842.0,64.78,64.86,64.73,64.84,10842.0
2016-04-20 12:55:00,64.86,64.94,64.84,64.92,7019.0,64.86,64.94,64.84,64.92,7019.0
2016-04-20 13:00:00,64.93,64.99,64.93,64.98,11127.0,64.93,64.99,64.93,64.98,11127.0
2016-04-20 13:05:00,64.98,64.98,64.82,64.86,6633.0,64.98,64.98,64.82,64.86,6633.0
2016-04-20 13:10:00,64.88,64.94,64.85,64.88,11102.0,64.88,64.94,64.85,64.88,11102.0
2016-04-20 13:15:00,64.89,64.91,64.86,64.9,4969.0,64.89,64.91,64.86,64.9,4969.0
2016-04-20 13:20:00,64.89,64.89,64.81,64.83,8984.0,64.89,64.89,64.81,64.83,8984.0
2016-04-20 13:25:00,64.84,64.91,64.76,64.87,13468.0,64.84,64.91,64.76,64.87,13468.0
2016-04-20 13:30:00,64.86,64.88,64.82,64.88,7444.0,64.86,64.88,64.82,64.88,7444.0
2016-04-20 13:35:00,64.86,64.87,64.75,64.86,12516.0,64.86,64.87,64.75,64.86,12516.0
2016-04-20 13:40:00,64.87,64.92,64.83,64.83,10032.0,64.87,64.92,64.83,64.83,10032.0
2016-04-20 13:45:00,64.86,64.99,64.85,64.9,58482.0,64.86,64.99,64.85,64.9,58482.0
2016-04-20 13:50:00,64.9,64.97,64.86,64.96,11234.0,64.9,64.97,64.86,64.96,11234.0
2016-04-20 13:55:00,64.97,64.97,64.85,64.9,11452.0,64.97,64.97,64.85,64.9,11452.0
2016-04-20 14:00:00,64.87,65.09,64.81,65.07,56198.0,64.87,65.09,64.81,65.07,56198.0
2016-04-20 14:05:00,65.07,65.15,64.98,65.0,15808.0,65.07,65.15,64.98,65.0,15808.0
2016-04-20 14:10:00,65.0,65.11,64.97,65.08,23346.0,65.0,65.11,64.97,65.08,23346.0
2016-04-20 14:15:00,65.06,65.3,65.04,65.2,22900.0,65.06,65.3,65.04,65.2,22900.0
2016-04-20 14:20:00,65.2,65.29,65.18,65.18,26765.0,65.2,65.29,65.18,65.18,26765.0
2016-04-20 14:25:00,65.2,65.24,65.13,65.24,11626.0,65.2,65.24,65.13,65.24,11626.0
2016-04-20 14:30:00,65.24,65.27,65.15,65.27,13416.0,65.24,65.27,65.15,65.27,13416.0
2016-04-20 14:35:00,65.26,65.31,65.15,65.28,28408.0,65.26,65.31,65.15,65.28,28408.0
2016-04-20 14:40:00,65.27,65.3,65.19,65.3,24342.0,65.27,65.3,65.19,65.3,24342.0
2016-04-20 14:45:00,65.3,65.33,65.26,65.28,14760.0,65.3,65.33,65.26,65.28,14760.0
2016-04-20 14:50:00,65.28,65.39,65.28,65.38,14010.0,65.28,65.39,65.28,65.38,14010.0
2016-04-20 14:55:00,65.38,65.44,65.31,65.42,37872.0,65.38,65.44,65.31,65.42,37872.0
2016-04-20 15:00:00,65.43,65.5,65.09,65.32,129360.0,65.43,65.5,65.09,65.32,129360.0
2016-04-20 15:05:00,65.31,65.38,65.27,65.31,40912.0,65.31,65.38,65.27,65.31,40912.0
2016-04-20 15:10:00,65.31,65.31,65.19,65.23,47933.0,65.31,65.31,65.19,65.23,47933.0
2016-04-20 15:15:00,65.23,65.23,65.13,65.18,39892.0,65.23,65.23,65.13,65.18,39892.0
2016-04-20 15:20:00,65.19,65.21,65.12,65.19,68280.0,65.19,65.21,65.12,65.19,68280.0
2016-04-20 15:25:00,65.18,65.21,65.14,65.15,62477.0,65.18,65.21,65.14,65.15,62477.0
2016-04-20 15:30:00,65.14,65.17,64.96,65.06,68269.0,65.14,65.17,64.96,65.06,68269.0
2016-04-20 15:35:00,65.06,65.07,64.9,65.03,72817.0,65.06,65.07,64.9,65.03,72817.0
2016-04-20 15:40:00,65.03,65.04,64.99,65.02,56350.0,65.03,65.04,64.99,65.02,56350.0
2016-04-20 15:45:00,65.02,65.08,65.0,65.01,58196.0,65.02,65.08,65.0,65.01,58196.0
2016-04-20 15:50:00,65.0,65.11,65.0,65.1,78480.0,65.0,65.11,65.0,65.1,78480.0
2016-04-20 15:55:00,65.1,65.16,65.01,65.16,144737.0,65.1,65.16,65.01,65.16,144737.0
2016-04-21 09:30:00,74.77,76.76,74.26,76.72,464559.0,74.77,76.76,74.26,76.72,464559.0
2016-04-21 09:35:00,76.65,76.84,74.62,74.66,308370.0,76.65,76.84,74.62,74.66,308370.0
2016-04-21 09:40:00,74.72,76.01,74.28,76.0,265072.0,74.72,76.01,74.28,76.0,265072.0
2016-04-21 09:45:00,76.0,76.0,73.49,73.59,444135.0,76.0,76.0,73.49,73.59,444135.0
2016-04-21 09:50:00,73.6,74.17,73.21,74.07,340360.0,73.6,74.17,73.21,74.07,340360.0
2016-04-21 09:55:00,74.04,74.76,74.01,74.48,234184.0,74.04,74.76,74.01,74.48,234184.0
2016-04-21 10:00:00,74.49,74.96,74.38,74.95,235443.0,74.49,74.96,74.38,74.95,235443.0
2016-04-21 10:05:00,74.92,75.15,74.71,74.97,162507.0,74.92,75.15,74.71,74.97,162507.0
2016-04-21 10:10:00,74.93,75.09,74.19,74.46,244936.0,74.93,75.09,74.19,74.46,244936.0
2016-04-21 10:15:00,74.37,75.47,74.35,75.12,134457.0,74.37,75.47,74.35,75.12,134457.0
2016-04-21 10:20:00,75.11,75.28,74.68,74.76,105187.0,75.11,75.28,74.68,74.76,105187.0
2016-04-21 10:25:00,74.75,75.16,74.3,75.02,157763.0,74.75,75.16,74.3,75.02,157763.0
2016-04-21 10:30:00,75.04,75.3,74.75,75.1,94976.0,75.04,75.3,74.75,75.1,94976.0
2016-04-21 10:35:00,75.07,75.14,74.75,75.0,106108.0,75.07,75.14,74.75,75.0,106108.0
2016-04-21 10:40:00,74.98,75.16,74.72,74.84,58195.0,74.98,75.16,74.72,74.84,58195.0
2016-04-21 10:45:00,74.87,75.07,74.78,74.96,70633.0,74.87,75.07,74.78,74.96,70633.0
2016-04-21 10:50:00,74.94,75.2,74.8,75.06,90280.0,74.94,75.2,74.8,75.06,90280.0
2016-04-21 10:55:00,75.06,75.29,74.93,75.04,61730.0,75.06,75.29,74.93,75.04,61730.0
2016-04-21 11:00:00,75.05,75.23,74.93,75.2,69894.0,75.05,75.23,74.93,75.2,69894.0
2016-04-21 11:05:00,75.17,75.3,75.04,75.04,81321.0,75.17,75.3,75.04,75.04,81321.0
2016-04-21 11:10:00,75.12,75.29,74.86,75.17,54807.0,75.12,75.29,74.86,75.17,54807.0
2016-04-21 11:15:00,75.16,75.2,74.56,74.68,64969.0,75.16,75.2,74.56,74.68,64969.0
2016-04-21 11:20:00,74.72,75.2,74.72,75.06,48396.0,74.72,75.2,74.72,75.06,48396.0
2016-04-21 11:25:00,75.09,75.23,75.06,75.16,54463.0,75.09,75.23,75.06,75.16,54463.0
2016-04-21 11:30:00,75.18,75.23,74.95,75.06,35896.0,75.18,75.23,74.95,75.06,35896.0
2016-04-21 11:35:00,75.06,75.29,74.9,75.0,56083.0,75.06,75.29,74.9,75.0,56083.0
2016-04-21 11:40:00,74.98,75.06,74.76,75.04,39352.0,74.98,75.06,74.76,75.04,39352.0
2016-04-21 11:45:00,75.07,75.07,74.52,74.62,46435.0,75.07,75.07,74.52,74.62,46435.0
2016-04-21 11:50:00,74.62,74.88,74.5,74.76,54299.0,74.62,74.88,74.5,74.76,54299.0
2016-04-21 11:55:00,74.76,75.12,74.71,75.11,47634.0,74.76,75.12,74.71,75.11,47634.0
2016-04-21 12:00:00,75.12,75.14,74.71,74.73,43048.0,75.12,75.14,74.71,74.73,43048.0
2016-04-21 12:05:00,74.72,75.03,74.72,74.93,39480.0,74.72,75.03,74.72,74.93,39480.0
2016-04-21 12:10:00,74.98,74.98,74.7,74.78,30475.0,74.98,74.98,74.7,74.78,30475.0
2016-04-21 12:15:00,74.78,74.92,74.68,74.85,37201.0,74.78,74.92,74.68,74.85,37201.0
2016-04-21 12:20:00,74.87,74.89,74.61,74.7,54052.0,74.87,74.89,74.61,74.7,54052.0
2016-04-21 12:25:00,74.67,75.09,74.42,74.68,135088.0,74.67,75.09,74.42,74.68,135088.0
2016-04-21 12:30:00,74.7,74.81,74.53,74.6,54894.0,74.7,74.81,74.53,74.6,54894.0
2016-04-21 12:35:00,74.6,74.63,74.4,74.61,76872.0,74.6,74.63,74.4,74.61,76872.0
2016-04-21 12:40:00,74.62,74.64,74.42,74.42,53381.0,74.62,74.64,74.42,74.42,53381.0
2016-04-21 12:45:00,74.42,74.46,74.35,74.4,48161.0,74.42,74.46,74.35,74.4,48161.0
2016-04-21 12:50:00,74.4,74.57,74.31,74.5,102909.0,74.4,74.57,74.31,74.5,102909.0
2016-04-21 12:55:00,74.52,74.58,74.46,74.53,29871.0,74.52,74.58,74.46,74.53,29871.0
2016-04-21 13:00:00,74.55,74.74,74.47,74.68,63130.0,74.55,74.74,74.47,74.68,63130.0
2016-04-21 13:05:00,74.7,74.73,74.46,74.5,34033.0,74.7,74.73,74.46,74.5,34033.0
2016-04-21 13:10:00,74.49,74.62,74.43,74.47,44746.0,74.49,74.62,74.43,74.47,44746.0
2016-04-21 13:15:00,74.47,74.65,74.43,74.65,26397.0,74.47,74.65,74.43,74.65,26397.0
2016-04-21 13:20:00,74.66,74.72,74.65,74.66,39120.0,74.66,74.72,74.65,74.66,39120.0
2016-04-21 13:25:00,74.65,74.73,74.54,74.58,23298.0,74.65,74.73,74.54,74.58,23298.0
2016-04-21 13:30:00,74.58,74.66,74.49,74.55,33184.0,74.58,74.66,74.49,74.55,33184.0
2016-04-21 13:35:00,74.57,74.59,74.46,74.57,73934.0,74.57,74.59,74.46,74.57,73934.0
2016-04-21 13:40:00,74.57,75.0,74.57,74.99,20459.0,74.57,75.0,74.57,74.99,20459.0
2016-04-21 13:45:00,74.98,75.05,74.86,74.91,33976.0,74.98,75.05,74.86,74.91,33976.0
2016-04-21 13:50:00,74.94,74.94,74.82,74.82,16872.0,74.94,74.94,74.82,74.82,16872.0
2016-04-21 13:55:00,74.85,74.88,74.75,74.75,30512.0,74.85,74.88,74.75,74.75,30512.0
2016-04-21 14:00:00,74.76,74.82,74.58,74.62,32340.0,74.76,74.82,74.58,74.62,32340.0
2016-04-21 14:05:00,74.62,74.69,74.48,74.5,157712.0,74.62,74.69,74.48,74.5,157712.0
2016-04-21 14:10:00,74.5,74.62,74.48,74.62,40613.0,74.5,74.62,74.48,74.62,40613.0
2016-04-21 14:15:00,74.63,74.66,74.32,74.45,66949.0,74.63,74.66,74.32,74.45,66949.0
2016-04-21 14:20:00,74.45,74.68,74.45,74.59,33793.0,74.45,74.68,74.45,74.59,33793.0
2016-04-21 14:25:00,74.61,74.78,74.44,74.47,42461.0,74.61,74.78,74.44,74.47,42461.0
2016-04-21 14:30:00,74.47,74.55,74.42,74.52,43267.0,74.47,74.55,74.42,74.52,43267.0
2016-04-21 14:35:00,74.54,74.54,74.1,74.1,74722.0,74.54,74.54,74.1,74.1,74722.0
2016-04-21 14:40:00,74.11,74.26,73.88,74.12,58879.0,74.11,74.26,73.88,74.12,58879.0
2016-04-21 14:45:00,74.14,74.36,74.08,74.36,46528.0,74.14,74.36,74.08,74.36,46528.0
2016-04-21 14:50:00,74.38,74.43,74.21,74.22,29198.0,74.38,74.43,74.21,74.22,29198.0
2016-04-21 14:55:00,74.2,74.28,73.96,73.97,45375.0,74.2,74.28,73.96,73.97,45375.0
2016-04-21 15:00:00,73.98,74.18,73.98,74.07,53475.0,73.98,74.18,73.98,74.07,53475.0
2016-04-21 15:05:00,74.08,74.28,74.05,74.25,38790.0,74.08,74.28,74.05,74.25,38790.0
2016-04-21 15:10:00,74.25,74.32,74.16,74.19,69570.0,74.25,74.32,74.16,74.19,69570.0
2016-04-21 15:15:00,74.2,74.2,73.8,73.82,145595.0,74.2,74.2,73.8,73.82,145595.0
2016-04-21 15:20:00,73.83,73.91,73.72,73.91,165907.0,73.83,73.91,73.72,73.91,165907.0
2016-04-21 15:25:00,73.9,73.91,73.85,73.89,93941.0,73.9,73.91,73.85,73.89,93941.0
2016-04-21 15:30:00,73.89,74.1,73.85,74.06,103447.0,73.89,74.1,73.85,74.06,103447.0
2016-04-21 15:35:00,74.05,74.14,73.99,74.11,136775.0,74.05,74.14,73.99,74.11,136775.0
2016-04-21 15:40:00,74.11,74.2,74.03,74.08,115489.0,74.11,74.2,74.03,74.08,115489.0
2016-04-21 15:45:00,74.08,74.44,74.08,74.43,205441.0,74.08,74.44,74.08,74.43,205441.0
2016-04-21 15:50:00,74.43,74.66,74.42,74.66,168236.0,74.43,74.66,74.42,74.66,168236.0
2016-04-21 15:55:00,74.65,74.66,74.23,74.26,271673.0,74.65,74.66,74.23,74.26,271673.0
2016-04-22 09:30:00,73.39,73.73,72.62,73.13,123442.0,73.39,73.73,72.62,73.13,123442.0
2016-04-22 09:35:00,73.13,73.67,73.13,73.51,39242.0,73.13,73.67,73.13,73.51,39242.0
2016-04-22 09:40:00,73.51,73.75,73.48,73.65,81205.0,73.51,73.75,73.48,73.65,81205.0
2016-04-22 09:45:00,73.67,73.67,72.85,72.98,64506.0,73.67,73.67,72.85,72.98,64506.0
2016-04-22 09:50:00,72.99,73.24,72.75,72.75,57360.0,72.99,73.24,72.75,72.75,57360.0
2016-04-22 09:55:00,72.76,73.0,72.72,72.94,42996.0,72.76,73.0,72.72,72.94,42996.0
2016-04-22 10:00:00,72.94,73.02,72.85,72.91,114369.0,72.94,73.02,72.85,72.91,114369.0
2016-04-22 10:05:00,72.92,73.05,72.54,72.62,42954.0,72.92,73.05,72.54,72.62,42954.0
2016-04-22 10:10:00,72.6,72.8,72.55,72.74,85290.0,72.6,72.8,72.55,72.74,85290.0
2016-04-22 10:15:00,72.76,73.05,72.75,72.83,73595.0,72.76,73.05,72.75,72.83,73595.0
2016-04-22 10:20:00,72.81,72.9,72.5,72.53,48719.0,72.81,72.9,72.5,72.53,48719.0
2016-04-22 10:25:00,72.55,72.55,72.29,72.42,29468.0,72.55,72.55,72.29,72.42,29468.0
2016-04-22 10:30:00,72.44,72.55,72.28,72.33,50801.0,72.44,72.55,72.28,72.33,50801.0
2016-04-22 10:35:00,72.32,72.35,71.95,72.0,119084.0,72.32,72.35,71.95,72.0,119084.0
2016-04-22 10:40:00,72.02,72.13,71.89,71.93,17479.0,72.02,72.13,71.89,71.93,17479.0
2016-04-22 10:45:00,71.92,72.03,71.84,72.0,31228.0,71.92,72.03,71.84,72.0,31228.0
2016-04-22 10:50:00,72.02,72.2,71.98,72.03,24767.0,72.02,72.2,71.98,72.03,24767.0
2016-04-22 10:55:00,72.09,72.25,72.07,72.09,13753.0,72.09,72.25,72.07,72.09,13753.0
2016-04-22 11:00:00,72.13,72.32,72.12,72.17,23039.0,72.13,72.32,72.12,72.17,23039.0
2016-04-22 11:05:00,72.19,72.21,71.96,72.0,48958.0,72.19,72.21,71.96,72.0,48958.0
2016-04-22 11:10:00,71.98,72.27,71.98,72.08,26997.0,71.98,72.27,71.98,72.08,26997.0
2016-04-22 11:15:00,72.05,72.14,71.97,72.02,18059.0,72.05,72.14,71.97,72.02,18059.0
2016-04-22 11:20:00,72.03,72.22,72.03,72.15,26973.0,72.03,72.22,72.03,72.15,26973.0
2016-04-22 11:25:00,72.14,72.15,71.88,71.89,16337.0,72.14,72.15,71.88,71.89,16337.0
2016-04-22 11:30:00,71.88,72.01,71.8,71.94,15107.0,71.88,72.01,71.8,71.94,15107.0
2016-04-22 11:35:00,71.94,72.1,71.94,72.06,42355.0,71.94,72.1,71.94,72.06,42355.0
2016-04-22 11:40:00,72.06,72.14,71.97,71.99,38330.0,72.06,72.14,71.97,71.99,38330.0
2016-04-22 11:45:00,71.98,72.1,71.97,72.1,47401.0,71.98,72.1,71.97,72.1,47401.0
2016-04-22 11:50:00,72.12,72.17,71.98,71.99,48354.0,72.12,72.17,71.98,71.99,48354.0
2016-04-22 11:55:00,71.97,72.07,71.96,72.07,19304.0,71.97,72.07,71.96,72.07,19304.0
2016-04-22 12:00:00,72.09,72.42,72.09,72.32,24322.0,72.09,72.42,72.09,72.32,24322.0
2016-04-22 12:05:00,72.29,72.35,72.2,72.31,15782.0,72.29,72.35,72.2,72.31,15782.0
2016-04-22 12:10:00,72.34,72.34,72.23,72.24,9539.0,72.34,72.34,72.23,72.24,9539.0
2016-04-22 12:15:00,72.23,72.44,72.22,72.44,22965.0,72.23,72.44,72.22,72.44,22965.0
2016-04-22 12:20:00,72.44,72.47,72.33,72.41,15072.0,72.44,72.47,72.33,72.41,15072.0
2016-04-22 12:25:00,72.42,72.52,72.37,72.38,15009.0,72.42,72.52,72.37,72.38,15009.0
2016-04-22 12:30:00,72.38,72.44,72.32,72.36,15425.0,72.38,72.44,72.32,72.36,15425.0
2016-04-22 12:35:00,72.32,72.52,72.32,72.52,32320.0,72.32,72.52,72.32,72.52,32320.0
2016-04-22 12:40:00,72.51,72.51,72.38,72.41,20799.0,72.51,72.51,72.38,72.41,20799.0
2016-04-22 12:45:00,72.39,72.39,72.2,72.24,18113.0,72.39,72.39,72.2,72.24,18113.0
2016-04-22 12:50:00,72.24,72.43,72.22,72.41,11540.0,72.24,72.43,72.22,72.41,11540.0
2016-04-22 12:55:00,72.44,72.55,72.43,72.53,12223.0,72.44,72.55,72.43,72.53,12223.0
2016-04-22 13:00:00,72.56,72.7,72.55,72.68,36154.0,72.56,72.7,72.55,72.68,36154.0
2016-04-22 13:05:00,72.67,72.78,72.65,72.65,33073.0,72.67,72.78,72.65,72.65,33073.0
2016-04-22 13:10:00,72.67,72.67,72.54,72.55,32094.0,72.67,72.67,72.54,72.55,32094.0
2016-04-22 13:15:00,72.54,72.65,72.51,72.61,33165.0,72.54,72.65,72.51,72.61,33165.0
2016-04-22 13:20:00,72.61,72.62,72.43,72.61,42711.0,72.61,72.62,72.43,72.61,42711.0
2016-04-22 13:25:00,72.6,72.65,72.5,72.6,33685.0,72.6,72.65,72.5,72.6,33685.0
2016-04-22 13:30:00,72.6,72.69,72.58,72.66,21728.0,72.6,72.69,72.58,72.66,21728.0
2016-04-22 13:35:00,72.64,72.84,72.57,72.83,79060.0,72.64,72.84,72.57,72.83,79060.0
2016-04-22 13:40:00,72.81,73.01,72.74,73.01,30146.0,72.81,73.01,72.74,73.01,30146.0
2016-04-22 13:45:00,73.03,73.16,73.03,73.11,7327.0,73.03,73.16,73.03,73.11,7327.0
2016-04-22 13:50:00,73.11,73.23,73.05,73.18,10733.0,73.11,73.23,73.05,73.18,10733.0
2016-04-22 13:55:00,73.19,73.2,73.12,73.12,11932.0,73.19,73.2,73.12,73.12,11932.0
2016-04-22 14:00:00,73.12,73.22,73.1,73.19,18020.0,73.12,73.22,73.1,73.19,18020.0
2016-04-22 14:05:00,73.2,73.2,73.05,73.08,12655.0,73.2,73.2,73.05,73.08,12655.0
2016-04-22 14:10:00,73.07,73.09,72.9,72.98,18742.0,73.07,73.09,72.9,72.98,18742.0
2016-04-22 14:15:00,72.99,73.22,72.99,73.2,14702.0,72.99,73.22,72.99,73.2,14702.0
2016-04-22 14:20:00,73.2,73.4,73.18,73.38,18904.0,73.2,73.4,73.18,73.38,18904.0
2016-04-22 14:25:00,73.39,73.4,73.29,73.31,16855.0,73.39,73.4,73.29,73.31,16855.0
2016-04-22 14:30:00,73.32,73.32,73.23,73.23,19894.0,73.32,73.32,73.23,73.23,19894.0
2016-04-22 14:35:00,73.22,73.22,73.12,73.19,22915.0,73.22,73.22,73.12,73.19,22915.0
2016-04-22 14:40:00,73.19,73.23,73.18,73.22,22915.0,73.19,73.23,73.18,73.22,22915.0
2016-04-22 14:45:00,73.23,73.23,73.12,73.13,21137.0,73.23,73.23,73.12,73.13,21137.0
2016-04-22 14:50:00,73.14,73.21,73.12,73.21,20131.0,73.14,73.21,73.12,73.21,20131.0
2016-04-22 14:55:00,73.22,73.39,73.21,73.39,18026.0,73.22,73.39,73.21,73.39,18026.0
2016-04-22 15:00:00,73.39,73.41,73.24,73.25,20019.0,73.39,73.41,73.24,73.25,20019.0
2016-04-22 15:05:00,73.25,73.25,73.15,73.23,21282.0,73.25,73.25,73.15,73.23,21282.0
2016-04-22 15:10:00,73.24,73.33,73.24,73.28,19596.0,73.24,73.33,73.24,73.28,19596.0
2016-04-22 15:15:00,73.28,73.28,73.14,73.25,20448.0,73.28,73.28,73.14,73.25,20448.0
2016-04-22 15:20:00,73.24,73.26,73.11,73.19,24410.0,73.24,73.26,73.11,73.19,24410.0
2016-04-22 15:25:00,73.2,73.32,73.18,73.26,33116.0,73.2,73.32,73.18,73.26,33116.0
2016-04-22 15:30:00,73.24,73.26,73.16,73.16,22547.0,73.24,73.26,73.16,73.16,22547.0
2016-04-22 15:35:00,73.15,73.16,73.09,73.09,35060.0,73.15,73.16,73.09,73.09,35060.0
2016-04-22 15:40:00,73.08,73.12,73.01,73.01,48275.0,73.08,73.12,73.01,73.01,48275.0
2016-04-22 15:45:00,73.01,73.17,73.01,73.17,54665.0,73.01,73.17,73.01,73.17,54665.0
2016-04-22 15:50:00,73.17,73.21,73.15,73.21,70772.0,73.17,73.21,73.15,73.21,70772.0
2016-04-22 15:55:00,73.2,73.22,73.1,73.13,90958.0,73.2,73.22,73.1,73.13,90958.0
2016-04-25 09:30:00,73.35,73.55,73.1,73.51,50147.0,73.35,73.55,73.1,73.51,50147.0
2016-04-25 09:35:00,73.51,74.0,73.44,73.92,30005.0,73.51,74.0,73.44,73.92,30005.0
2016-04-25 09:40:00,73.87,74.57,73.8,74.44,47927.0,73.87,74.57,73.8,74.44,47927.0
2016-04-25 09:45:00,74.5,74.55,74.2,74.27,20854.0,74.5,74.55,74.2,74.27,20854.0
2016-04-25 09:50:00,74.22,74.3,73.93,74.15,71837.0,74.22,74.3,73.93,74.15,71837.0
2016-04-25 09:55:00,74.18,74.39,74.03,74.08,51009.0,74.18,74.39,74.03,74.08,51009.0
2016-04-25 10:00:00,74.05,74.17,73.85,74.0,44275.0,74.05,74.17,73.85,74.0,44275.0
2016-04-25 10:05:00,73.97,73.99,73.72,73.78,35223.0,73.97,73.99,73.72,73.78,35223.0
2016-04-25 10:10:00,73.79,74.21,73.77,74.07,93748.0,73.79,74.21,73.77,74.07,93748.0
2016-04-25 10:15:00,74.07,74.09,73.86,74.0,17084.0,74.07,74.09,73.86,74.0,17084.0
2016-04-25 10:20:00,73.97,74.0,73.73,73.8,28713.0,73.97,74.0,73.73,73.8,28713.0
2016-04-25 10:25:00,73.8,73.96,73.65,73.96,82720.0,73.8,73.96,73.65,73.96,82720.0
2016-04-25 10:30:00,73.95,73.96,73.84,73.9,13268.0,73.95,73.96,73.84,73.9,13268.0
2016-04-25 10:35:00,73.9,74.0,73.8,73.81,68963.0,73.9,74.0,73.8,73.81,68963.0
2016-04-25 10:40:00,73.8,73.8,73.51,73.69,61366.0,73.8,73.8,73.51,73.69,61366.0
2016-04-25 10:45:00,73.69,74.0,73.63,73.93,48694.0,73.69,74.0,73.63,73.93,48694.0
2016-04-25 10:50:00,73.93,73.97,73.79,73.95,27155.0,73.93,73.97,73.79,73.95,27155.0
2016-04-25 10:55:00,73.95,74.0,73.75,73.93,32829.0,73.95,74.0,73.75,73.93,32829.0
2016-04-25 11:00:00,73.93,73.93,73.62,73.62,16127.0,73.93,73.93,73.62,73.62,16127.0
2016-04-25 11:05:00,73.6,73.62,73.45,73.57,28684.0,73.6,73.62,73.45,73.57,28684.0
2016-04-25 11:10:00,73.56,73.58,73.31,73.31,21525.0,73.56,73.58,73.31,73.31,21525.0
2016-04-25 11:15:00,73.29,73.53,73.21,73.46,20074.0,73.29,73.53,73.21,73.46,20074.0
2016-04-25 11:20:00,73.44,73.7,73.44,73.7,49767.0,73.44,73.7,73.44,73.7,49767.0
2016-04-25 11:25:00,73.69,73.74,73.56,73.62,29704.0,73.69,73.74,73.56,73.62,29704.0
2016-04-25 11:30:00,73.57,73.57,73.41,73.42,21433.0,73.57,73.57,73.41,73.42,21433.0
2016-04-25 11:35:00,73.39,73.45,73.37,73.37,9526.0,73.39,73.45,73.37,73.37,9526.0
2016-04-25 11:40:00,73.39,73.39,73.2,73.3,42890.0,73.39,73.39,73.2,73.3,42890.0
2016-04-25 11:45:00,73.29,73.41,73.24,73.25,12568.0,73.29,73.41,73.24,73.25,12568.0
2016-04-25 11:50:00,73.25,73.51,73.2,73.45,22774.0,73.25,73.51,73.2,73.45,22774.0
2016-04-25 11:55:00,73.43,73.57,73.43,73.47,9254.0,73.43,73.57,73.43,73.47,9254.0
2016-04-25 12:00:00,73.47,73.47,73.35,73.39,7925.0,73.47,73.47,73.35,73.39,7925.0
2016-04-25 12:05:00,73.4,73.41,73.23,73.29,30484.0,73.4,73.41,73.23,73.29,30484.0
2016-04-25 12:10:00,73.29,73.3,73.17,73.19,8467.0,73.29,73.3,73.17,73.19,8467.0
2016-04-25 12:15:00,73.2,73.28,73.17,73.27,22653.0,73.2,73.28,73.17,73.27,22653.0
2016-04-25 12:20:00,73.27,73.37,73.27,73.36,11045.0,73.27,73.37,73.27,73.36,11045.0
2016-04-25 12:25:00,73.37,73.57,73.37,73.57,12546.0,73.37,73.57,73.37,73.57,12546.0
2016-04-25 12:30:00,73.54,73.65,73.44,73.65,29032.0,73.54,73.65,73.44,73.65,29032.0
2016-04-25 12:35:00,73.64,73.72,73.54,73.63,20490.0,73.64,73.72,73.54,73.63,20490.0
2016-04-25 12:40:00,73.62,73.7,73.62,73.69,7054.0,73.62,73.7,73.62,73.69,7054.0
2016-04-25 12:45:00,73.69,73.72,73.58,73.67,12598.0,73.69,73.72,73.58,73.67,12598.0
2016-04-25 12:50:00,73.69,73.95,73.68,73.91,12652.0,73.69,73.95,73.68,73.91,12652.0
2016-04-25 12:55:00,73.93,73.94,73.76,73.76,4650.0,73.93,73.94,73.76,73.76,4650.0
2016-04-25 13:00:00,73.77,73.85,73.63,73.69,36361.0,73.77,73.85,73.63,73.69,36361.0
2016-04-25 13:05:00,73.65,73.78,73.6,73.67,45380.0,73.65,73.78,73.6,73.67,45380.0
2016-04-25 13:10:00,73.62,73.69,73.61,73.64,20200.0,73.62,73.69,73.61,73.64,20200.0
2016-04-25 13:15:00,73.65,73.71,73.44,73.5,8479.0,73.65,73.71,73.44,73.5,8479.0
2016-04-25 13:20:00,73.55,73.55,73.35,73.37,5357.0,73.55,73.55,73.35,73.37,5357.0
2016-04-25 13:25:00,73.38,73.49,73.38,73.48,5201.0,73.38,73.49,73.38,73.48,5201.0
2016-04-25 13:30:00,73.48,73.54,73.47,73.5,8120.0,73.48,73.54,73.47,73.5,8120.0
2016-04-25 13:35:00,73.46,73.52,73.45,73.5,8899.0,73.46,73.52,73.45,73.5,8899.0
2016-04-25 13:40:00,73.51,73.54,73.43,73.43,4928.0,73.51,73.54,73.43,73.43,4928.0
2016-04-25 13:45:00,73.43,73.46,73.38,73.42,11700.0,73.43,73.46,73.38,73.42,11700.0
2016-04-25 13:50:00,73.45,73.6,73.4,73.57,35520.0,73.45,73.6,73.4,73.57,35520.0
2016-04-25 13:55:00,73.58,73.64,73.49,73.5,14340.0,73.58,73.64,73.49,73.5,14340.0
2016-04-25 14:00:00,73.51,73.58,73.46,73.5,14269.0,73.51,73.58,73.46,73.5,14269.0
2016-04-25 14:05:00,73.49,73.49,73.27,73.38,6250.0,73.49,73.49,73.27,73.38,6250.0
2016-04-25 14:10:00,73.39,73.49,73.33,73.47,10514.0,73.39,73.49,73.33,73.47,10514.0
2016-04-25 14:15:00,73.47,73.58,73.46,73.5,14346.0,73.47,73.58,73.46,73.5,14346.0
2016-04-25 14:20:00,73.49,73.55,73.38,73.46,9819.0,73.49,73.55,73.38,73.46,9819.0
2016-04-25 14:25:00,73.46,73.61,73.46,73.58,7709.0,73.46,73.61,73.46,73.58,7709.0
2016-04-25 14:30:00,73.58,73.58,73.49,73.53,13457.0,73.58,73.58,73.49,73.53,13457.0
2016-04-25 14:35:00,73.53,73.59,73.48,73.52,13310.0,73.53,73.59,73.48,73.52,13310.0
2016-04-25 14:40:00,73.52,73.55,73.46,73.51,6284.0,73.52,73.55,73.46,73.51,6284.0
2016-04-25 14:45:00,73.51,73.53,73.45,73.45,14723.0,73.51,73.53,73.45,73.45,14723.0
2016-04-25 14:50:00,73.44,73.5,73.44,73.5,6833.0,73.44,73.5,73.44,73.5,6833.0
2016-04-25 14:55:00,73.5,73.52,73.47,73.5,17490.0,73.5,73.52,73.47,73.5,17490.0
2016-04-25 15:00:00,73.49,73.51,73.45,73.46,8600.0,73.49,73.51,73.45,73.46,8600.0
2016-04-25 15:05:00,73.46,73.47,73.36,73.38,48830.0,73.46,73.47,73.36,73.38,48830.0
2016-04-25 15:10:00,73.4,73.41,73.27,73.32,12952.0,73.4,73.41,73.27,73.32,12952.0
2016-04-25 15:15:00,73.33,73.39,73.28,73.34,12456.0,73.33,73.39,73.28,73.34,12456.0
2016-04-25 15:20:00,73.34,73.34,73.26,73.32,9902.0,73.34,73.34,73.26,73.32,9902.0
2016-04-25 15:25:00,73.29,73.31,73.13,73.19,30603.0,73.29,73.31,73.13,73.19,30603.0
2016-04-25 15:30:00,73.2,73.27,73.11,73.22,25777.0,73.2,73.27,73.11,73.22,25777.0
2016-04-25 15:35:00,73.21,73.41,73.21,73.35,13287.0,73.21,73.41,73.21,73.35,13287.0
2016-04-25 15:40:00,73.35,73.35,73.23,73.24,34858.0,73.35,73.35,73.23,73.24,34858.0
2016-04-25 15:45:00,73.25,73.38,73.25,73.35,47786.0,73.25,73.38,73.25,73.35,47786.0
2016-04-25 15:50:00,73.38,73.4,73.25,73.29,128833.0,73.38,73.4,73.25,73.29,128833.0
2016-04-25 15:55:00,73.29,73.44,73.29,73.42,127773.0,73.29,73.44,73.29,73.42,127773.0
2016-04-26 09:30:00,73.42,73.49,73.01,73.08,28527.0,73.42,73.49,73.01,73.08,28527.0
2016-04-26 09:35:00,73.13,73.28,72.92,73.1,19017.0,73.13,73.28,72.92,73.1,19017.0
2016-04-26 09:40:00,73.06,73.08,72.8,72.92,12363.0,73.06,73.08,72.8,72.92,12363.0
2016-04-26 09:45:00,72.98,73.19,72.92,73.06,12734.0,72.98,73.19,72.92,73.06,12734.0
2016-04-26 09:50:00,73.06,73.18,72.92,73.07,14680.0,73.06,73.18,72.92,73.07,14680.0
2016-04-26 09:55:00,73.07,73.16,73.02,73.07,10316.0,73.07,73.16,73.02,73.07,10316.0
2016-04-26 10:00:00,73.1,73.15,72.93,73.15,19211.0,73.1,73.15,72.93,73.15,19211.0
2016-04-26 10:05:00,73.2,73.31,73.16,73.24,10998.0,73.2,73.31,73.16,73.24,10998.0
2016-04-26 10:10:00,73.22,73.34,73.16,73.2,34762.0,73.22,73.34,73.16,73.2,34762.0
2016-04-26 10:15:00,73.22,73.3,73.11,73.14,16137.0,73.22,73.3,73.11,73.14,16137.0
2016-04-26 10:20:00,73.13,73.13,73.01,73.07,18468.0,73.13,73.13,73.01,73.07,18468.0
2016-04-26 10:25:00,73.09,73.09,72.58,72.58,46097.0,73.09,73.09,72.58,72.58,46097.0
2016-04-26 10:30:00,72.57,72.64,72.5,72.58,20809.0,72.57,72.64,72.5,72.58,20809.0
2016-04-26 10:35:00,72.57,72.78,72.56,72.6,33633.0,72.57,72.78,72.56,72.6,33633.0
2016-04-26 10:40:00,72.61,72.8,72.6,72.75,7299.0,72.61,72.8,72.6,72.75,7299.0
2016-04-26 10:45:00,72.76,72.78,72.65,72.67,10412.0,72.76,72.78,72.65,72.67,10412.0
2016-04-26 10:50:00,72.66,72.71,72.49,72.49,23071.0,72.66,72.71,72.49,72.49,23071.0
2016-04-26 10:55:00,72.43,72.48,72.28,72.29,20521.0,72.43,72.48,72.28,72.29,20521.0
2016-04-26 11:00:00,72.29,72.39,72.27,72.32,18741.0,72.29,72.39,72.27,72.32,18741.0
2016-04-26 11:05:00,72.34,72.47,72.28,72.47,7903.0,72.34,72.47,72.28,72.47,7903.0
2016-04-26 11:10:00,72.47,72.5,72.32,72.32,9601.0,72.47,72.5,72.32,72.32,9601.0
2016-04-26 11:15:00,72.36,72.36,72.07,72.11,23941.0,72.36,72.36,72.07,72.11,23941.0
2016-04-26 11:20:00,72.13,72.33,72.13,72.32,6421.0,72.13,72.33,72.13,72.32,6421.0
2016-04-26 11:25:00,72.31,72.5,72.29,72.48,5801.0,72.31,72.5,72.29,72.48,5801.0
2016-04-26 11:30:00,72.5,72.53,72.35,72.39,5853.0,72.5,72.53,72.35,72.39,5853.0
2016-04-26 11:35:00,72.43,72.55,72.42,72.52,8800.0,72.43,72.55,72.42,72.52,8800.0
2016-04-26 11:40:00,72.54,72.75,72.54,72.75,37123.0,72.54,72.75,72.54,72.75,37123.0
2016-04-26 11:45:00,72.75,72.78,72.64,72.78,8920.0,72.75,72.78,72.64,72.78,8920.0
2016-04-26 11:50:00,72.8,72.91,72.8,72.87,7901.0,72.8,72.91,72.8,72.87,7901.0
2016-04-26 11:55:00,72.88,72.91,72.79,72.8,5215.0,72.88,72.91,72.79,72.8,5215.0
2016-04-26 12:00:00,72.82,72.88,72.81,72.85,11438.0,72.82,72.88,72.81,72.85,11438.0
2016-04-26 12:05:00,72.85,72.86,72.79,72.83,19374.0,72.85,72.86,72.79,72.83,19374.0
2016-04-26 12:10:00,72.85,72.87,72.75,72.78,10900.0,72.85,72.87,72.75,72.78,10900.0
2016-04-26 12:15:00,72.79,72.88,72.73,72.87,13102.0,72.79,72.88,72.73,72.87,13102.0
2016-04-26 12:20:00,72.87,72.91,72.71,72.75,6571.0,72.87,72.91,72.71,72.75,6571.0
2016-04-26 12:25:00,72.72,72.79,72.7,72.78,9261.0,72.72,72.79,72.7,72.78,9261.0
2016-04-26 12:30:00,72.78,72.86,72.78,72.82,8480.0,72.78,72.86,72.78,72.82,8480.0
2016-04-26 12:35:00,72.83,72.83,72.67,72.69,8849.0,72.83,72.83,72.67,72.69,8849.0
2016-04-26 12:40:00,72.7,72.8,72.7,72.8,8100.0,72.7,72.8,72.7,72.8,8100.0
2016-04-26 12:45:00,72.82,72.92,72.81,72.87,5909.0,72.82,72.92,72.81,72.87,5909.0
2016-04-26 12:50:00,72.89,73.03,72.89,72.93,12034.0,72.89,73.03,72.89,72.93,12034.0
2016-04-26 12:55:00,72.92,72.92,72.81,72.88,6200.0,72.92,72.92,72.81,72.88,6200.0
2016-04-26 13:00:00,72.86,72.91,72.79,72.81,8498.0,72.86,72.91,72.79,72.81,8498.0
2016-04-26 13:05:00,72.8,72.81,72.72,72.76,10683.0,72.8,72.81,72.72,72.76,10683.0
2016-04-26 13:10:00,72.75,72.75,72.62,72.66,8600.0,72.75,72.75,72.62,72.66,8600.0
2016-04-26 13:15:00,72.65,72.82,72.65,72.79,9285.0,72.65,72.82,72.65,72.79,9285.0
2016-04-26 13:20:00,72.81,72.84,72.79,72.79,4150.0,72.81,72.84,72.79,72.79,4150.0
2016-04-26 13:25:00,72.78,72.8,72.74,72.77,5664.0,72.78,72.8,72.74,72.77,5664.0
2016-04-26 13:30:00,72.81,72.93,72.81,72.83,9865.0,72.81,72.93,72.81,72.83,9865.0
2016-04-26 13:35:00,72.8,72.83,72.73,72.76,3700.0,72.8,72.83,72.73,72.76,3700.0
2016-04-26 13:40:00,72.76,72.76,72.53,72.61,10607.0,72.76,72.76,72.53,72.61,10607.0
2016-04-26 13:45:00,72.6,72.63,72.58,72.59,3018.0,72.6,72.63,72.58,72.59,3018.0
2016-04-26 13:50:00,72.59,72.59,72.44,72.51,6962.0,72.59,72.59,72.44,72.51,6962.0
2016-04-26 13:55:00,72.52,72.65,72.52,72.65,6539.0,72.52,72.65,72.52,72.65,6539.0
2016-04-26 14:00:00,72.68,72.73,72.65,72.67,7071.0,72.68,72.73,72.65,72.67,7071.0
2016-04-26 14:05:00,72.68,72.7,72.5,72.52,6546.0,72.68,72.7,72.5,72.52,6546.0
2016-04-26 14:10:00,72.5,72.62,72.49,72.62,5600.0,72.5,72.62,72.49,72.62,5600.0
2016-04-26 14:15:00,72.64,72.76,72.64,72.68,17744.0,72.64,72.76,72.64,72.68,17744.0
2016-04-26 14:20:00,72.7,72.71,72.59,72.63,5809.0,72.7,72.71,72.59,72.63,5809.0
2016-04-26 14:25:00,72.62,72.69,72.54,72.54,7896.0,72.62,72.69,72.54,72.54,7896.0
2016-04-26 14:30:00,72.51,72.69,72.51,72.67,9626.0,72.51,72.69,72.51,72.67,9626.0
2016-04-26 14:35:00,72.7,72.74,72.62,72.68,7908.0,72.7,72.74,72.62,72.68,7908.0
2016-04-26 14:40:00,72.69,72.69,72.62,72.66,13346.0,72.69,72.69,72.62,72.66,13346.0
2016-04-26 14:45:00,72.67,72.73,72.61,72.71,36437.0,72.67,72.73,72.61,72.71,36437.0
2016-04-26 14:50:00,72.72,72.73,72.64,72.69,8162.0,72.72,72.73,72.64,72.69,8162.0
2016-04-26 14:55:00,72.71,72.73,72.68,72.7,8972.0,72.71,72.73,72.68,72.7,8972.0
2016-04-26 15:00:00,72.7,72.75,72.69,72.72,11413.0,72.7,72.75,72.69,72.72,11413.0
2016-04-26 15:05:00,72.75,72.75,72.64,72.67,5368.0,72.75,72.75,72.64,72.67,5368.0
2016-04-26 15:10:00,72.64,72.69,72.61,72.62,13000.0,72.64,72.69,72.61,72.62,13000.0
2016-04-26 15:15:00,72.63,72.67,72.58,72.58,11765.0,72.63,72.67,72.58,72.58,11765.0
2016-04-26 15:20:00,72.56,72.66,72.52,72.56,8554.0,72.56,72.66,72.52,72.56,8554.0
2016-04-26 15:25:00,72.58,72.59,72.53,72.56,11614.0,72.58,72.59,72.53,72.56,11614.0
2016-04-26 15:30:00,72.57,72.72,72.56,72.67,11651.0,72.57,72.72,72.56,72.67,11651.0
2016-04-26 15:35:00,72.7,72.76,72.7,72.71,13327.0,72.7,72.76,72.7,72.71,13327.0
2016-04-26 15:40:00,72.71,72.78,72.68,72.76,36699.0,72.71,72.78,72.68,72.76,36699.0
2016-04-26 15:45:00,72.75,72.76,72.71,72.74,17702.0,72.75,72.76,72.71,72.74,17702.0
2016-04-26 15:50:00,72.75,72.79,72.69,72.69,79870.0,72.75,72.79,72.69,72.69,79870.0
2016-04-26 15:55:00,72.7,72.72,72.66,72.66,86288.0,72.7,72.72,72.66,72.66,86288.0
2016-04-27 09:30:00,72.25,73.01,72.25,73.01,25014.0,72.25,73.01,72.25,73.01,25014.0
2016-04-27 09:35:00,73.07,73.61,73.07,73.49,14088.0,73.07,73.61,73.07,73.49,14088.0
2016-04-27 09:40:00,73.44,73.81,73.44,73.81,11191.0,73.44,73.81,73.44,73.81,11191.0
2016-04-27 09:45:00,73.73,73.8,73.48,73.48,8572.0,73.73,73.8,73.48,73.48,8572.0
2016-04-27 09:50:00,73.49,73.52,73.32,73.47,8596.0,73.49,73.52,73.32,73.47,8596.0
2016-04-27 09:55:00,73.52,73.6,73.39,73.39,10879.0,73.52,73.6,73.39,73.39,10879.0
2016-04-27 10:00:00,73.46,73.69,73.43,73.55,34994.0,73.46,73.69,73.43,73.55,34994.0
2016-04-27 10:05:00,73.59,73.61,73.36,73.46,7080.0,73.59,73.61,73.36,73.46,7080.0
2016-04-27 10:10:00,73.49,73.52,73.14,73.2,58742.0,73.49,73.52,73.14,73.2,58742.0
2016-04-27 10:15:00,73.16,73.16,72.77,72.77,14446.0,73.16,73.16,72.77,72.77,14446.0
2016-04-27 10:20:00,72.79,72.89,72.6,72.76,17610.0,72.79,72.89,72.6,72.76,17610.0
2016-04-27 10:25:00,72.78,72.95,72.72,72.85,8529.0,72.78,72.95,72.72,72.85,8529.0
2016-04-27 10:30:00,72.86,73.03,72.67,72.95,13055.0,72.86,73.03,72.67,72.95,13055.0
2016-04-27 10:35:00,72.94,72.94,72.81,72.84,8989.0,72.94,72.94,72.81,72.84,8989.0
2016-04-27 10:40:00,72.79,72.84,72.46,72.61,10669.0,72.79,72.84,72.46,72.61,10669.0
2016-04-27 10:45:00,72.58,72.87,72.53,72.87,6131.0,72.58,72.87,72.53,72.87,6131.0
2016-04-27 10:50:00,72.9,72.98,72.83,72.98,8316.0,72.9,72.98,72.83,72.98,8316.0
2016-04-27 10:55:00,72.94,73.0,72.86,72.87,9200.0,72.94,73.0,72.86,72.87,9200.0
2016-04-27 11:00:00,72.86,72.91,72.8,72.84,12937.0,72.86,72.91,72.8,72.84,12937.0
2016-04-27 11:05:00,72.83,72.84,72.72,72.76,6027.0,72.83,72.84,72.72,72.76,6027.0
2016-04-27 11:10:00,72.74,72.77,72.39,72.4,32745.0,72.74,72.77,72.39,72.4,32745.0
2016-04-27 11:15:00,72.38,72.86,72.27,72.86,18425.0,72.38,72.86,72.27,72.86,18425.0
2016-04-27 11:20:00,72.83,72.93,72.8,72.88,5015.0,72.83,72.93,72.8,72.88,5015.0
2016-04-27 11:25:00,72.93,73.02,72.93,73.0,3905.0,72.93,73.02,72.93,73.0,3905.0
2016-04-27 11:30:00,73.01,73.05,72.92,73.0,8183.0,73.01,73.05,72.92,73.0,8183.0
2016-04-27 11:35:00,73.02,73.15,72.99,73.15,6948.0,73.02,73.15,72.99,73.15,6948.0
2016-04-27 11:40:00,73.14,73.37,73.14,73.31,6656.0,73.14,73.37,73.14,73.31,6656.0
2016-04-27 11:45:00,73.33,73.34,73.1,73.12,11169.0,73.33,73.34,73.1,73.12,11169.0
2016-04-27 11:50:00,73.12,73.27,73.1,73.22,3561.0,73.12,73.27,73.1,73.22,3561.0
2016-04-27 11:55:00,73.26,73.36,73.26,73.28,5800.0,73.26,73.36,73.26,73.28,5800.0
2016-04-27 12:00:00,73.29,73.31,73.09,73.1,15831.0,73.29,73.31,73.09,73.1,15831.0
2016-04-27 12:05:00,73.09,73.17,73.03,73.12,6161.0,73.09,73.17,73.03,73.12,6161.0
2016-04-27 12:10:00,73.09,73.09,72.96,72.96,3361.0,73.09,73.09,72.96,72.96,3361.0
2016-04-27 12:15:00,72.98,72.98,72.92,72.92,2400.0,72.98,72.98,72.92,72.92,2400.0
2016-04-27 12:20:00,72.93,73.09,72.93,73.06,4023.0,72.93,73.09,72.93,73.06,4023.0
2016-04-27 12:25:00,73.02,73.04,72.99,73.0,2484.0,73.02,73.04,72.99,73.0,2484.0
2016-04-27 12:30:00,72.99,73.01,72.93,72.94,2723.0,72.99,73.01,72.93,72.94,2723.0
2016-04-27 12:35:00,73.02,73.07,72.99,73.04,2400.0,73.02,73.07,72.99,73.04,2400.0
2016-04-27 12:40:00,72.99,73.09,72.98,73.05,3617.0,72.99,73.09,72.98,73.05,3617.0
2016-04-27 12:45:00,73.07,73.07,72.87,72.87,5311.0,73.07,73.07,72.87,72.87,5311.0
2016-04-27 12:50:00,72.87,73.05,72.79,72.98,9140.0,72.87,73.05,72.79,72.98,9140.0
2016-04-27 12:55:00,73.0,73.05,72.86,72.89,15926.0,73.0,73.05,72.86,72.89,15926.0
2016-04-27 13:00:00,72.87,72.87,72.65,72.86,16954.0,72.87,72.87,72.65,72.86,16954.0
2016-04-27 13:05:00,72.86,72.86,72.69,72.72,7499.0,72.86,72.86,72.69,72.72,7499.0
2016-04-27 13:10:00,72.73,72.85,72.66,72.82,6175.0,72.73,72.85,72.66,72.82,6175.0
2016-04-27 13:15:00,72.82,72.96,72.74,72.91,10685.0,72.82,72.96,72.74,72.91,10685.0
2016-04-27 13:20:00,72.88,72.94,72.63,72.64,9848.0,72.88,72.94,72.63,72.64,9848.0
2016-04-27 13:25:00,72.65,72.67,72.58,72.65,3361.0,72.65,72.67,72.58,72.65,3361.0
2016-04-27 13:30:00,72.7,72.75,72.64,72.73,3376.0,72.7,72.75,72.64,72.73,3376.0
2016-04-27 13:35:00,72.75,72.84,72.75,72.8,2185.0,72.75,72.84,72.75,72.8,2185.0
2016-04-27 13:40:00,72.86,72.86,72.75,72.79,4400.0,72.86,72.86,72.75,72.79,4400.0
2016-04-27 13:45:00,72.84,72.88,72.76,72.86,12326.0,72.84,72.88,72.76,72.86,12326.0
2016-04-27 13:50:00,72.84,72.93,72.84,72.93,3600.0,72.84,72.93,72.84,72.93,3600.0
2016-04-27 13:55:00,72.95,72.97,72.88,72.97,3700.0,72.95,72.97,72.88,72.97,3700.0
2016-04-27 14:00:00,72.91,72.93,72.73,72.92,9368.0,72.91,72.93,72.73,72.92,9368.0
2016-04-27 14:05:00,72.9,73.23,72.89,73.22,4861.0,72.9,73.23,72.89,73.22,4861.0
2016-04-27 14:10:00,73.28,73.3,73.12,73.19,12325.0,73.28,73.3,73.12,73.19,12325.0
2016-04-27 14:15:00,73.19,73.26,73.0,73.14,21081.0,73.19,73.26,73.0,73.14,21081.0
2016-04-27 14:20:00,73.18,73.21,72.99,73.02,4200.0,73.18,73.21,72.99,73.02,4200.0
2016-04-27 14:25:00,73.05,73.18,73.02,73.07,5891.0,73.05,73.18,73.02,73.07,5891.0
2016-04-27 14:30:00,73.11,73.17,72.95,72.95,6955.0,73.11,73.17,72.95,72.95,6955.0
2016-04-27 14:35:00,72.96,73.03,72.91,72.95,4200.0,72.96,73.03,72.91,72.95,4200.0
2016-04-27 14:40:00,72.95,73.11,72.95,73.07,6833.0,72.95,73.11,72.95,73.07,6833.0
2016-04-27 14:45:00,73.07,73.13,72.94,73.05,7816.0,73.07,73.13,72.94,73.05,7816.0
2016-04-27 14:50:00,73.11,73.25,73.01,73.19,8650.0,73.11,73.25,73.01,73.19,8650.0
2016-04-27 14:55:00,73.2,73.22,73.01,73.07,17663.0,73.2,73.22,73.01,73.07,17663.0
2016-04-27 15:00:00,73.08,73.41,73.06,73.34,19881.0,73.08,73.41,73.06,73.34,19881.0
2016-04-27 15:05:00,73.37,73.42,73.31,73.36,18847.0,73.37,73.42,73.31,73.36,18847.0
2016-04-27 15:10:00,73.39,73.41,73.05,73.23,49829.0,73.39,73.41,73.05,73.23,49829.0
2016-04-27 15:15:00,73.24,73.33,73.2,73.29,25578.0,73.24,73.33,73.2,73.29,25578.0
2016-04-27 15:20:00,73.3,73.31,73.22,73.3,20034.0,73.3,73.31,73.22,73.3,20034.0
2016-04-27 15:25:00,73.3,73.46,73.27,73.46,15385.0,73.3,73.46,73.27,73.46,15385.0
2016-04-27 15:30:00,73.44,73.49,73.38,73.48,16479.0,73.44,73.49,73.38,73.48,16479.0
2016-04-27 15:35:00,73.48,73.49,73.43,73.45,17118.0,73.48,73.49,73.43,73.45,17118.0
2016-04-27 15:40:00,73.45,73.48,73.26,73.26,45396.0,73.45,73.48,73.26,73.26,45396.0
2016-04-27 15:45:00,73.24,73.31,73.23,73.27,45996.0,73.24,73.31,73.23,73.27,45996.0
2016-04-27 15:50:00,73.26,73.3,73.19,73.2,46718.0,73.26,73.3,73.19,73.2,46718.0
2016-04-27 15:55:00,73.19,73.22,73.03,73.16,154246.0,73.19,73.22,73.03,73.16,154246.0
2016-04-28 09:30:00,73.12,73.33,72.6,73.17,13619.0,73.12,73.33,72.6,73.17,13619.0
2016-04-28 09:35:00,72.85,73.34,72.77,73.33,10216.0,72.85,73.34,72.77,73.33,10216.0
2016-04-28 09:40:00,73.36,73.64,73.32,73.64,17366.0,73.36,73.64,73.32,73.64,17366.0
2016-04-28 09:45:00,73.57,73.61,73.39,73.54,14310.0,73.57,73.61,73.39,73.54,14310.0
2016-04-28 09:50:00,73.46,73.6,73.32,73.51,7257.0,73.46,73.6,73.32,73.51,7257.0
2016-04-28 09:55:00,73.52,73.62,73.4,73.53,17421.0,73.52,73.62,73.4,73.53,17421.0
2016-04-28 10:00:00,73.46,73.63,73.4,73.47,14242.0,73.46,73.63,73.4,73.47,14242.0
2016-04-28 10:05:00,73.4,73.45,73.14,73.14,6350.0,73.4,73.45,73.14,73.14,6350.0
2016-04-28 10:10:00,73.05,73.31,73.03,73.19,7891.0,73.05,73.31,73.03,73.19,7891.0
2016-04-28 10:15:00,73.2,73.37,73.15,73.35,5438.0,73.2,73.37,73.15,73.35,5438.0
2016-04-28 10:20:00,73.26,73.4,73.12,73.26,9400.0,73.26,73.4,73.12,73.26,9400.0
2016-04-28 10:25:00,73.31,73.4,73.23,73.27,5500.0,73.31,73.4,73.23,73.27,5500.0
2016-04-28 10:30:00,73.31,73.42,73.21,73.36,26511.0,73.31,73.42,73.21,73.36,26511.0
2016-04-28 10:35:00,73.4,73.47,73.29,73.43,21987.0,73.4,73.47,73.29,73.43,21987.0
2016-04-28 10:40:00,73.45,73.45,73.27,73.38,16600.0,73.45,73.45,73.27,73.38,16600.0
2016-04-28 10:45:00,73.33,73.38,73.22,73.27,21427.0,73.33,73.38,73.22,73.27,21427.0
2016-04-28 10:50:00,73.28,73.3,73.15,73.17,8909.0,73.28,73.3,73.15,73.17,8909.0
2016-04-28 10:55:00,73.19,73.24,73.15,73.19,6025.0,73.19,73.24,73.15,73.19,6025.0
2016-04-28 11:00:00,73.24,73.3,73.2,73.26,10800.0,73.24,73.3,73.2,73.26,10800.0
2016-04-28 11:05:00,73.26,73.28,73.09,73.09,8563.0,73.26,73.28,73.09,73.09,8563.0
2016-04-28 11:10:00,73.09,73.24,73.04,73.22,4240.0,73.09,73.24,73.04,73.22,4240.0
2016-04-28 11:15:00,73.21,73.22,73.12,73.15,6256.0,73.21,73.22,73.12,73.15,6256.0
2016-04-28 11:20:00,73.19,73.22,73.05,73.15,23613.0,73.19,73.22,73.05,73.15,23613.0
2016-04-28 11:25:00,73.16,73.18,73.05,73.12,20806.0,73.16,73.18,73.05,73.12,20806.0
2016-04-28 11:30:00,73.14,73.19,73.0,73.01,16156.0,73.14,73.19,73.0,73.01,16156.0
2016-04-28 11:35:00,73.04,73.1,73.0,73.09,11635.0,73.04,73.1,73.0,73.09,11635.0
2016-04-28 11:40:00,73.08,73.1,72.98,73.03,17980.0,73.08,73.1,72.98,73.03,17980.0
2016-04-28 11:45:00,73.04,73.12,73.03,73.12,10850.0,73.04,73.12,73.03,73.12,10850.0
2016-04-28 11:50:00,73.14,73.23,73.13,73.21,2895.0,73.14,73.23,73.13,73.21,2895.0
2016-04-28 11:55:00,73.19,73.23,73.17,73.2,2262.0,73.19,73.23,73.17,73.2,2262.0
2016-04-28 12:00:00,73.23,73.27,73.21,73.21,5403.0,73.23,73.27,73.21,73.21,5403.0
2016-04-28 12:05:00,73.18,73.21,73.12,73.17,2657.0,73.18,73.21,73.12,73.17,2657.0
2016-04-28 12:10:00,73.16,73.16,73.02,73.02,2500.0,73.16,73.16,73.02,73.02,2500.0
2016-04-28 12:15:00,73.0,73.04,72.93,72.94,6925.0,73.0,73.04,72.93,72.94,6925.0
2016-04-28 12:20:00,72.93,73.01,72.89,72.89,4932.0,72.93,73.01,72.89,72.89,4932.0
2016-04-28 12:25:00,72.9,72.95,72.84,72.92,6200.0,72.9,72.95,72.84,72.92,6200.0
2016-04-28 12:30:00,72.91,72.92,72.84,72.84,11280.0,72.91,72.92,72.84,72.84,11280.0
2016-04-28 12:35:00,72.83,72.85,72.76,72.76,6795.0,72.83,72.85,72.76,72.76,6795.0
2016-04-28 12:40:00,72.79,72.89,72.77,72.85,9917.0,72.79,72.89,72.77,72.85,9917.0
2016-04-28 12:45:00,72.86,72.86,72.74,72.74,8272.0,72.86,72.86,72.74,72.74,8272.0
2016-04-28 12:50:00,72.72,72.74,72.64,72.73,10200.0,72.72,72.74,72.64,72.73,10200.0
2016-04-28 12:55:00,72.74,72.79,72.59,72.65,14106.0,72.74,72.79,72.59,72.65,14106.0
2016-04-28 13:00:00,72.64,72.67,72.48,72.5,7857.0,72.64,72.67,72.48,72.5,7857.0
2016-04-28 13:05:00,72.5,72.51,72.33,72.41,11349.0,72.5,72.51,72.33,72.41,11349.0
2016-04-28 13:10:00,72.44,72.46,72.33,72.46,9514.0,72.44,72.46,72.33,72.46,9514.0
2016-04-28 13:15:00,72.44,72.44,72.27,72.31,11538.0,72.44,72.44,72.27,72.31,11538.0
2016-04-28 13:20:00,72.31,72.33,72.07,72.09,37943.0,72.31,72.33,72.07,72.09,37943.0
2016-04-28 13:25:00,72.1,72.14,72.04,72.12,17650.0,72.1,72.14,72.04,72.12,17650.0
2016-04-28 13:30:00,72.15,72.29,72.14,72.29,8400.0,72.15,72.29,72.14,72.29,8400.0
2016-04-28 13:35:00,72.27,72.48,72.27,72.45,5800.0,72.27,72.48,72.27,72.45,5800.0
2016-04-28 13:40:00,72.43,72.44,72.33,72.34,6579.0,72.43,72.44,72.33,72.34,6579.0
2016-04-28 13:45:00,72.38,72.39,72.22,72.24,13587.0,72.38,72.39,72.22,72.24,13587.0
2016-04-28 13:50:00,72.24,72.36,72.22,72.26,8300.0,72.24,72.36,72.22,72.26,8300.0
2016-04-28 13:55:00,72.28,72.31,72.16,72.16,13376.0,72.28,72.31,72.16,72.16,13376.0
2016-04-28 14:00:00,72.18,72.22,72.09,72.15,24050.0,72.18,72.22,72.09,72.15,24050.0
2016-04-28 14:05:00,72.16,72.22,72.1,72.22,13407.0,72.16,72.22,72.1,72.22,13407.0
2016-04-28 14:10:00,72.2,72.22,72.14,72.21,9733.0,72.2,72.22,72.14,72.21,9733.0
2016-04-28 14:15:00,72.2,72.25,72.12,72.13,12885.0,72.2,72.25,72.12,72.13,12885.0
2016-04-28 14:20:00,72.14,72.22,72.09,72.18,5630.0,72.14,72.22,72.09,72.18,5630.0
2016-04-28 14:25:00,72.13,72.22,72.13,72.22,5032.0,72.13,72.22,72.13,72.22,5032.0
2016-04-28 14:30:00,72.21,72.24,72.15,72.21,4441.0,72.21,72.24,72.15,72.21,4441.0
2016-04-28 14:35:00,72.19,72.27,72.11,72.11,11024.0,72.19,72.27,72.11,72.11,11024.0
2016-04-28 14:40:00,72.13,72.25,72.13,72.15,6897.0,72.13,72.25,72.13,72.15,6897.0
2016-04-28 14:45:00,72.13,72.16,72.0,72.05,8250.0,72.13,72.16,72.0,72.05,8250.0
2016-04-28 14:50:00,72.05,72.07,71.96,71.96,8442.0,72.05,72.07,71.96,71.96,8442.0
2016-04-28 14:55:00,71.97,72.0,71.87,71.97,11407.0,71.97,72.0,71.87,71.97,11407.0
2016-04-28 15:00:00,71.97,71.98,71.86,71.95,9700.0,71.97,71.98,71.86,71.95,9700.0
2016-04-28 15:05:00,71.96,71.96,71.77,71.78,9499.0,71.96,71.96,71.77,71.78,9499.0
2016-04-28 15:10:00,71.77,71.77,71.59,71.59,16052.0,71.77,71.77,71.59,71.59,16052.0
2016-04-28 15:15:00,71.57,71.57,71.4,71.45,54044.0,71.57,71.57,71.4,71.45,54044.0
2016-04-28 15:20:00,71.47,71.51,71.34,71.39,21932.0,71.47,71.51,71.34,71.39,21932.0
2016-04-28 15:25:00,71.41,71.41,71.19,71.27,16139.0,71.41,71.41,71.19,71.27,16139.0
2016-04-28 15:30:00,71.29,71.42,71.27,71.36,33136.0,71.29,71.42,71.27,71.36,33136.0
2016-04-28 15:35:00,71.36,71.54,71.36,71.46,32529.0,71.36,71.54,71.36,71.46,32529.0
2016-04-28 15:40:00,71.43,71.52,71.36,71.4,28680.0,71.43,71.52,71.36,71.4,28680.0
2016-04-28 15:45:00,71.4,71.42,71.3,71.3,52292.0,71.4,71.42,71.3,71.3,52292.0
2016-04-28 15:50:00,71.31,71.34,71.18,71.24,72040.0,71.31,71.34,71.18,71.24,72040.0
2016-04-28 15:55:00,71.23,71.37,71.12,71.37,90401.0,71.23,71.37,71.12,71.37,90401.0
2016-04-29 09:30:00,71.34,72.13,71.1,71.33,8944.0,71.34,72.13,71.1,71.33,8944.0
2016-04-29 09:35:00,71.61,71.78,71.31,71.78,12333.0,71.61,71.78,71.31,71.78,12333.0
2016-04-29 09:40:00,71.72,71.95,71.37,71.42,12204.0,71.72,71.95,71.37,71.42,12204.0
2016-04-29 09:45:00,71.47,71.51,71.0,71.04,8883.0,71.47,71.51,71.0,71.04,8883.0
2016-04-29 09:50:00,71.03,71.11,70.71,70.83,10568.0,71.03,71.11,70.71,70.83,10568.0
2016-04-29 09:55:00,70.79,71.03,70.62,70.62,7764.0,70.79,71.03,70.62,70.62,7764.0
2016-04-29 10:00:00,70.67,70.91,70.59,70.9,7907.0,70.67,70.91,70.59,70.9,7907.0
2016-04-29 10:05:00,70.9,70.9,70.48,70.67,13017.0,70.9,70.9,70.48,70.67,13017.0
2016-04-29 10:10:00,70.73,71.07,70.66,70.81,17087.0,70.73,71.07,70.66,70.81,17087.0
2016-04-29 10:15:00,70.74,70.96,70.71,70.85,13675.0,70.74,70.96,70.71,70.85,13675.0
2016-04-29 10:20:00,70.83,70.93,70.77,70.87,20789.0,70.83,70.93,70.77,70.87,20789.0
2016-04-29 10:25:00,70.84,70.84,70.51,70.65,25556.0,70.84,70.84,70.51,70.65,25556.0
2016-04-29 10:30:00,70.66,70.73,70.6,70.7,31019.0,70.66,70.73,70.6,70.7,31019.0
2016-04-29 10:35:00,70.71,70.94,70.68,70.87,42426.0,70.71,70.94,70.68,70.87,42426.0
2016-04-29 10:40:00,70.89,71.23,70.74,71.23,23471.0,70.89,71.23,70.74,71.23,23471.0
2016-04-29 10:45:00,71.23,71.36,71.2,71.34,18713.0,71.23,71.36,71.2,71.34,18713.0
2016-04-29 10:50:00,71.31,71.31,70.96,70.98,9390.0,71.31,71.31,70.96,70.98,9390.0
2016-04-29 10:55:00,71.0,71.14,70.97,71.06,6783.0,71.0,71.14,70.97,71.06,6783.0
2016-04-29 11:00:00,71.05,71.09,70.66,70.73,19842.0,71.05,71.09,70.66,70.73,19842.0
2016-04-29 11:05:00,70.77,70.87,70.77,70.83,8085.0,70.77,70.87,70.77,70.83,8085.0
2016-04-29 11:10:00,70.81,70.87,70.75,70.86,14337.0,70.81,70.87,70.75,70.86,14337.0
2016-04-29 11:15:00,70.82,70.82,70.58,70.63,5858.0,70.82,70.82,70.58,70.63,5858.0
2016-04-29 11:20:00,70.63,70.63,70.42,70.42,6370.0,70.63,70.63,70.42,70.42,6370.0
2016-04-29 11:25:00,70.41,70.49,70.34,70.39,6738.0,70.41,70.49,70.34,70.39,6738.0
2016-04-29 11:30:00,70.35,70.36,70.21,70.22,5892.0,70.35,70.36,70.21,70.22,5892.0
2016-04-29 11:35:00,70.22,70.36,70.17,70.34,12769.0,70.22,70.36,70.17,70.34,12769.0
2016-04-29 11:40:00,70.36,70.47,70.29,70.3,5132.0,70.36,70.47,70.29,70.3,5132.0
2016-04-29 11:45:00,70.34,70.5,70.28,70.46,6602.0,70.34,70.5,70.28,70.46,6602.0
2016-04-29 11:50:00,70.47,70.92,70.47,70.9,9310.0,70.47,70.92,70.47,70.9,9310.0
2016-04-29 11:55:00,70.91,70.95,70.8,70.8,37116.0,70.91,70.95,70.8,70.8,37116.0
2016-04-29 12:00:00,70.82,70.85,70.6,70.67,21492.0,70.82,70.85,70.6,70.67,21492.0
2016-04-29 12:05:00,70.67,70.74,70.63,70.63,22438.0,70.67,70.74,70.63,70.63,22438.0
2016-04-29 12:10:00,70.67,70.68,70.53,70.53,9850.0,70.67,70.68,70.53,70.53,9850.0
2016-04-29 12:15:00,70.55,70.9,70.55,70.9,26556.0,70.55,70.9,70.55,70.9,26556.0
2016-04-29 12:20:00,70.94,71.04,70.92,70.95,7495.0,70.94,71.04,70.92,70.95,7495.0
2016-04-29 12:25:00,70.97,71.08,70.97,71.08,3100.0,70.97,71.08,70.97,71.08,3100.0
2016-04-29 12:30:00,71.02,71.08,71.0,71.04,4743.0,71.02,71.08,71.0,71.04,4743.0
2016-04-29 12:35:00,71.06,71.17,71.01,71.13,4801.0,71.06,71.17,71.01,71.13,4801.0
2016-04-29 12:40:00,71.14,71.17,71.03,71.09,3674.0,71.14,71.17,71.03,71.09,3674.0
2016-04-29 12:45:00,71.05,71.14,71.04,71.13,34646.0,71.05,71.14,71.04,71.13,34646.0
2016-04-29 12:50:00,71.12,71.12,70.91,71.06,19264.0,71.12,71.12,70.91,71.06,19264.0
2016-04-29 12:55:00,71.05,71.06,70.91,71.01,6436.0,71.05,71.06,70.91,71.01,6436.0
2016-04-29 13:00:00,70.99,71.02,70.9,70.97,18298.0,70.99,71.02,70.9,70.97,18298.0
2016-04-29 13:05:00,70.98,71.27,70.87,71.23,25721.0,70.98,71.27,70.87,71.23,25721.0
2016-04-29 13:10:00,71.21,71.47,71.19,71.4,14931.0,71.21,71.47,71.19,71.4,14931.0
2016-04-29 13:15:00,71.43,71.54,71.28,71.5,17103.0,71.43,71.54,71.28,71.5,17103.0
2016-04-29 13:20:00,71.5,71.58,71.44,71.5,9829.0,71.5,71.58,71.44,71.5,9829.0
2016-04-29 13:25:00,71.49,71.58,71.47,71.56,4200.0,71.49,71.58,71.47,71.56,4200.0
2016-04-29 13:30:00,71.53,71.56,71.48,71.52,7997.0,71.53,71.56,71.48,71.52,7997.0
2016-04-29 13:35:00,71.5,71.57,71.46,71.51,5340.0,71.5,71.57,71.46,71.51,5340.0
2016-04-29 13:40:00,71.51,71.53,71.4,71.46,4629.0,71.51,71.53,71.4,71.46,4629.0
2016-04-29 13:45:00,71.45,71.49,71.4,71.46,6443.0,71.45,71.49,71.4,71.46,6443.0
2016-04-29 13:50:00,71.43,71.57,71.43,71.55,4101.0,71.43,71.57,71.43,71.55,4101.0
2016-04-29 13:55:00,71.5,71.5,71.33,71.36,9110.0,71.5,71.5,71.33,71.36,9110.0
2016-04-29 14:00:00,71.38,71.45,71.32,71.42,19674.0,71.38,71.45,71.32,71.42,19674.0
2016-04-29 14:05:00,71.42,71.42,71.23,71.25,17859.0,71.42,71.42,71.23,71.25,17859.0
2016-04-29 14:10:00,71.24,71.26,71.1,71.11,11189.0,71.24,71.26,71.1,71.11,11189.0
2016-04-29 14:15:00,71.08,71.13,70.98,71.13,11937.0,71.08,71.13,70.98,71.13,11937.0
2016-04-29 14:20:00,71.13,71.16,71.02,71.05,16381.0,71.13,71.16,71.02,71.05,16381.0
2016-04-29 14:25:00,71.05,71.05,70.88,70.88,24755.0,71.05,71.05,70.88,70.88,24755.0
2016-04-29 14:30:00,70.9,70.93,70.82,70.91,47337.0,70.9,70.93,70.82,70.91,47337.0
2016-04-29 14:35:00,70.94,70.94,70.84,70.89,13400.0,70.94,70.94,70.84,70.89,13400.0
2016-04-29 14:40:00,70.87,71.04,70.78,71.0,42000.0,70.87,71.04,70.78,71.0,42000.0
2016-04-29 14:45:00,71.01,71.18,70.97,71.18,8392.0,71.01,71.18,70.97,71.18,8392.0
2016-04-29 14:50:00,71.17,71.19,71.07,71.19,10263.0,71.17,71.19,71.07,71.19,10263.0
2016-04-29 14:55:00,71.19,71.2,70.89,70.95,48362.0,71.19,71.2,70.89,70.95,48362.0
2016-04-29 15:00:00,70.96,71.0,70.76,71.0,70657.0,70.96,71.0,70.76,71.0,70657.0
2016-04-29 15:05:00,70.99,71.26,70.95,71.2,14840.0,70.99,71.26,70.95,71.2,14840.0
2016-04-29 15:10:00,71.25,71.44,71.22,71.38,18051.0,71.25,71.44,71.22,71.38,18051.0
2016-04-29 15:15:00,71.34,71.4,71.23,71.31,37076.0,71.34,71.4,71.23,71.31,37076.0
2016-04-29 15:20:00,71.31,71.32,71.12,71.21,32105.0,71.31,71.32,71.12,71.21,32105.0
2016-04-29 15:25:00,71.26,71.26,71.14,71.17,15797.0,71.26,71.26,71.14,71.17,15797.0
2016-04-29 15:30:00,71.18,71.37,71.13,71.37,17154.0,71.18,71.37,71.13,71.37,17154.0
2016-04-29 15:35:00,71.38,71.5,71.33,71.48,40448.0,71.38,71.5,71.33,71.48,40448.0
2016-04-29 15:40:00,71.49,71.59,71.48,71.53,29942.0,71.49,71.59,71.48,71.53,29942.0
2016-04-29 15:45:00,71.55,71.64,71.47,71.52,41087.0,71.55,71.64,71.47,71.52,41087.0
2016-04-29 15:50:00,71.53,71.63,71.52,71.61,31201.0,71.53,71.63,71.52,71.61,31201.0
2016-04-29 15:55:00,71.61,71.65,71.45,71.48,110590.0,71.61,71.65,71.45,71.48,110590.0
2016-05-02 09:30:00,71.45,71.76,71.06,71.07,12358.0,71.45,71.76,71.06,71.07,12358.0
2016-05-02 09:35:00,71.11,71.37,70.86,71.29,4763.0,71.11,71.37,70.86,71.29,4763.0
2016-05-02 09:40:00,71.26,71.42,71.02,71.19,6202.0,71.26,71.42,71.02,71.19,6202.0
2016-05-02 09:45:00,71.19,71.38,71.13,71.36,7040.0,71.19,71.38,71.13,71.36,7040.0
2016-05-02 09:50:00,71.33,71.48,71.24,71.48,3500.0,71.33,71.48,71.24,71.48,3500.0
2016-05-02 09:55:00,71.48,71.55,71.22,71.29,4600.0,71.48,71.55,71.22,71.29,4600.0
2016-05-02 10:00:00,71.33,71.45,71.21,71.36,7541.0,71.33,71.45,71.21,71.36,7541.0
2016-05-02 10:05:00,71.37,71.68,71.34,71.68,8613.0,71.37,71.68,71.34,71.68,8613.0
2016-05-02 10:10:00,71.63,71.95,71.63,71.95,6912.0,71.63,71.95,71.63,71.95,6912.0
2016-05-02 10:15:00,71.93,72.1,71.89,72.07,12826.0,71.93,72.1,71.89,72.07,12826.0
2016-05-02 10:20:00,72.03,72.06,71.74,71.83,4400.0,72.03,72.06,71.74,71.83,4400.0
2016-05-02 10:25:00,71.8,71.82,71.51,71.51,2300.0,71.8,71.82,71.51,71.51,2300.0
2016-05-02 10:30:00,71.5,71.55,71.45,71.45,7120.0,71.5,71.55,71.45,71.45,7120.0
2016-05-02 10:35:00,71.43,71.43,71.16,71.18,4516.0,71.43,71.43,71.16,71.18,4516.0
2016-05-02 10:40:00,71.18,71.25,71.13,71.13,5500.0,71.18,71.25,71.13,71.13,5500.0
2016-05-02 10:45:00,71.18,71.41,71.15,71.41,7787.0,71.18,71.41,71.15,71.41,7787.0
2016-05-02 10:50:00,71.39,71.4,71.12,71.19,3999.0,71.39,71.4,71.12,71.19,3999.0
2016-05-02 10:55:00,71.16,71.17,71.04,71.09,9902.0,71.16,71.17,71.04,71.09,9902.0
2016-05-02 11:00:00,71.09,71.16,71.02,71.16,69211.0,71.09,71.16,71.02,71.16,69211.0
2016-05-02 11:05:00,71.13,71.21,71.05,71.15,34378.0,71.13,71.21,71.05,71.15,34378.0
2016-05-02 11:10:00,71.24,71.45,71.23,71.43,8300.0,71.24,71.45,71.23,71.43,8300.0
2016-05-02 11:15:00,71.4,71.42,71.36,71.39,25053.0,71.4,71.42,71.36,71.39,25053.0
2016-05-02 11:20:00,71.42,71.42,71.32,71.39,5229.0,71.42,71.42,71.32,71.39,5229.0
2016-05-02 11:25:00,71.35,71.42,71.22,71.39,13544.0,71.35,71.42,71.22,71.39,13544.0
2016-05-02 11:30:00,71.35,71.48,71.35,71.43,6259.0,71.35,71.48,71.35,71.43,6259.0
2016-05-02 11:35:00,71.4,71.53,71.35,71.47,8108.0,71.4,71.53,71.35,71.47,8108.0
2016-05-02 11:40:00,71.45,71.53,71.39,71.39,6631.0,71.45,71.53,71.39,71.39,6631.0
2016-05-02 11:45:00,71.37,71.42,71.33,71.42,34200.0,71.37,71.42,71.33,71.42,34200.0
2016-05-02 11:50:00,71.42,71.56,71.37,71.55,5500.0,71.42,71.56,71.37,71.55,5500.0
2016-05-02 11:55:00,71.55,71.6,71.45,71.45,4150.0,71.55,71.6,71.45,71.45,4150.0
2016-05-02 12:00:00,71.43,71.5,71.37,71.5,7792.0,71.43,71.5,71.37,71.5,7792.0
2016-05-02 12:05:00,71.51,71.54,71.42,71.5,3345.0,71.51,71.54,71.42,71.5,3345.0
2016-05-02 12:10:00,71.42,71.52,71.37,71.37,3100.0,71.42,71.52,71.37,71.37,3100.0
2016-05-02 12:15:00,71.35,71.39,71.22,71.3,4500.0,71.35,71.39,71.22,71.3,4500.0
2016-05-02 12:20:00,71.28,71.38,71.28,71.34,2569.0,71.28,71.38,71.28,71.34,2569.0
2016-05-02 12:25:00,71.38,71.38,71.22,71.22,1400.0,71.38,71.38,71.22,71.22,1400.0
2016-05-02 12:30:00,71.24,71.35,71.21,71.35,7247.0,71.24,71.35,71.21,71.35,7247.0
2016-05-02 12:35:00,71.34,71.39,71.27,71.31,3200.0,71.34,71.39,71.27,71.31,3200.0
2016-05-02 12:40:00,71.3,71.39,71.27,71.37,4286.0,71.3,71.39,71.27,71.37,4286.0
2016-05-02 12:45:00,71.36,71.43,71.34,71.41,4300.0,71.36,71.43,71.34,71.41,4300.0
2016-05-02 12:50:00,71.37,71.42,71.33,71.38,2800.0,71.37,71.42,71.33,71.38,2800.0
2016-05-02 12:55:00,71.36,71.4,71.19,71.21,5148.0,71.36,71.4,71.19,71.21,5148.0
2016-05-02 13:00:00,71.22,71.23,71.11,71.11,6536.0,71.22,71.23,71.11,71.11,6536.0
2016-05-02 13:05:00,71.12,71.13,71.02,71.02,6800.0,71.12,71.13,71.02,71.02,6800.0
2016-05-02 13:10:00,71.04,71.11,70.96,71.11,25729.0,71.04,71.11,70.96,71.11,25729.0
2016-05-02 13:15:00,71.1,71.2,71.07,71.12,15245.0,71.1,71.2,71.07,71.12,15245.0
2016-05-02 13:20:00,71.16,71.26,71.14,71.23,6062.0,71.16,71.26,71.14,71.23,6062.0
2016-05-02 13:25:00,71.22,71.34,71.2,71.34,10350.0,71.22,71.34,71.2,71.34,10350.0
2016-05-02 13:30:00,71.34,71.38,71.27,71.28,7573.0,71.34,71.38,71.27,71.28,7573.0
2016-05-02 13:35:00,71.27,71.32,71.22,71.23,15621.0,71.27,71.32,71.22,71.23,15621.0
2016-05-02 13:40:00,71.23,71.29,71.13,71.21,31968.0,71.23,71.29,71.13,71.21,31968.0
2016-05-02 13:45:00,71.21,71.46,71.13,71.42,20403.0,71.21,71.46,71.13,71.42,20403.0
2016-05-02 13:50:00,71.42,71.45,71.36,71.42,5477.0,71.42,71.45,71.36,71.42,5477.0
2016-05-02 13:55:00,71.44,71.45,71.39,71.41,3637.0,71.44,71.45,71.39,71.41,3637.0
2016-05-02 14:00:00,71.42,71.45,71.4,71.44,6200.0,71.42,71.45,71.4,71.44,6200.0
2016-05-02 14:05:00,71.45,71.56,71.45,71.54,6343.0,71.45,71.56,71.45,71.54,6343.0
2016-05-02 14:10:00,71.56,71.56,71.49,71.56,6999.0,71.56,71.56,71.49,71.56,6999.0
2016-05-02 14:15:00,71.56,71.65,71.52,71.63,8153.0,71.56,71.65,71.52,71.63,8153.0
2016-05-02 14:20:00,71.65,71.7,71.65,71.65,11431.0,71.65,71.7,71.65,71.65,11431.0
2016-05-02 14:25:00,71.65,71.68,71.6,71.67,8785.0,71.65,71.68,71.6,71.67,8785.0
2016-05-02 14:30:00,71.66,71.7,71.57,71.61,9056.0,71.66,71.7,71.57,71.61,9056.0
2016-05-02 14:35:00,71.61,71.64,71.6,71.61,9807.0,71.61,71.64,71.6,71.61,9807.0
2016-05-02 14:40:00,71.61,71.68,71.58,71.65,22636.0,71.61,71.68,71.58,71.65,22636.0
2016-05-02 14:45:00,71.66,71.77,71.63,71.76,12783.0,71.66,71.77,71.63,71.76,12783.0
2016-05-02 14:50:00,71.75,71.82,71.67,71.79,15041.0,71.75,71.82,71.67,71.79,15041.0
2016-05-02 14:55:00,71.82,71.92,71.79,71.87,11043.0,71.82,71.92,71.79,71.87,11043.0
2016-05-02 15:00:00,71.89,71.89,71.79,71.84,15100.0,71.89,71.89,71.79,71.84,15100.0
2016-05-02 15:05:00,71.84,71.85,71.76,71.81,8265.0,71.84,71.85,71.76,71.81,8265.0
2016-05-02 15:10:00,71.82,71.86,71.8,71.84,7983.0,71.82,71.86,71.8,71.84,7983.0
2016-05-02 15:15:00,71.85,71.85,71.77,71.77,9134.0,71.85,71.85,71.77,71.77,9134.0
2016-05-02 15:20:00,71.77,71.86,71.76,71.86,12436.0,71.77,71.86,71.76,71.86,12436.0
2016-05-02 15:25:00,71.85,71.87,71.83,71.87,8810.0,71.85,71.87,71.83,71.87,8810.0
2016-05-02 15:30:00,71.87,71.87,71.81,71.82,10528.0,71.87,71.87,71.81,71.82,10528.0
2016-05-02 15:35:00,71.83,72.0,71.83,71.98,10286.0,71.83,72.0,71.83,71.98,10286.0
2016-05-02 15:40:00,71.99,72.06,71.94,72.02,19535.0,71.99,72.06,71.94,72.02,19535.0
2016-05-02 15:45:00,72.02,72.06,72.01,72.02,19193.0,72.02,72.06,72.01,72.02,19193.0
2016-05-02 15:50:00,72.02,72.07,72.0,72.06,26715.0,72.02,72.07,72.0,72.06,26715.0
2016-05-02 15:55:00,72.06,72.09,72.0,72.02,104627.0,72.06,72.09,72.0,72.02,104627.0
2016-05-03 09:30:00,71.04,71.04,71.03,71.03,374.0,71.04,71.04,71.03,71.03,374.0
2016-05-03 09:35:00,70.84,71.09,70.84,71.05,17850.0,70.84,71.09,70.84,71.05,17850.0
2016-05-03 09:40:00,71.06,71.06,70.71,70.84,13105.0,71.06,71.06,70.71,70.84,13105.0
2016-05-03 09:45:00,70.71,70.83,70.32,70.33,16762.0,70.71,70.83,70.32,70.33,16762.0
2016-05-03 09:50:00,70.3,70.3,70.03,70.18,9038.0,70.3,70.3,70.03,70.18,9038.0
2016-05-03 09:55:00,70.12,70.2,69.85,69.85,22760.0,70.12,70.2,69.85,69.85,22760.0
2016-05-03 10:00:00,69.85,69.89,69.25,69.25,43815.0,69.85,69.89,69.25,69.25,43815.0
2016-05-03 10:05:00,69.36,69.72,69.19,69.46,34858.0,69.36,69.72,69.19,69.46,34858.0
2016-05-03 10:10:00,69.54,69.56,69.24,69.4,20805.0,69.54,69.56,69.24,69.4,20805.0
2016-05-03 10:15:00,69.45,69.76,69.39,69.68,32152.0,69.45,69.76,69.39,69.68,32152.0
2016-05-03 10:20:00,69.73,69.91,69.68,69.88,17420.0,69.73,69.91,69.68,69.88,17420.0
2016-05-03 10:25:00,69.94,70.01,69.86,69.91,39962.0,69.94,70.01,69.86,69.91,39962.0
2016-05-03 10:30:00,69.89,69.89,69.76,69.78,15314.0,69.89,69.89,69.76,69.78,15314.0
2016-05-03 10:35:00,69.74,69.76,69.56,69.61,11390.0,69.74,69.76,69.56,69.61,11390.0
2016-05-03 10:40:00,69.53,69.55,69.41,69.5,12405.0,69.53,69.55,69.41,69.5,12405.0
2016-05-03 10:45:00,69.49,69.68,69.49,69.63,13069.0,69.49,69.68,69.49,69.63,13069.0
2016-05-03 10:50:00,69.68,69.75,69.53,69.56,6740.0,69.68,69.75,69.53,69.56,6740.0
2016-05-03 10:55:00,69.59,69.7,69.58,69.65,6850.0,69.59,69.7,69.58,69.65,6850.0
2016-05-03 11:00:00,69.68,69.71,69.6,69.66,24058.0,69.68,69.71,69.6,69.66,24058.0
2016-05-03 11:05:00,69.67,69.75,69.66,69.66,8900.0,69.67,69.75,69.66,69.66,8900.0
2016-05-03 11:10:00,69.62,69.71,69.61,69.67,8739.0,69.62,69.71,69.61,69.67,8739.0
2016-05-03 11:15:00,69.63,69.67,69.5,69.53,4686.0,69.63,69.67,69.5,69.53,4686.0
2016-05-03 11:20:00,69.54,69.59,69.52,69.52,7220.0,69.54,69.59,69.52,69.52,7220.0
2016-05-03 11:25:00,69.54,69.6,69.52,69.53,9630.0,69.54,69.6,69.52,69.53,9630.0
2016-05-03 11:30:00,69.5,69.52,69.32,69.33,15425.0,69.5,69.52,69.32,69.33,15425.0
2016-05-03 11:35:00,69.33,69.38,69.28,69.3,12300.0,69.33,69.38,69.28,69.3,12300.0
2016-05-03 11:40:00,69.3,69.33,69.27,69.33,10663.0,69.3,69.33,69.27,69.33,10663.0
2016-05-03 11:45:00,69.34,69.46,69.3,69.41,7600.0,69.34,69.46,69.3,69.41,7600.0
2016-05-03 11:50:00,69.41,69.46,69.36,69.4,10800.0,69.41,69.46,69.36,69.4,10800.0
2016-05-03 11:55:00,69.4,69.4,69.23,69.25,19594.0,69.4,69.4,69.23,69.25,19594.0
2016-05-03 12:00:00,69.27,69.36,69.23,69.3,23660.0,69.27,69.36,69.23,69.3,23660.0
2016-05-03 12:05:00,69.26,69.28,69.2,69.23,12101.0,69.26,69.28,69.2,69.23,12101.0
2016-05-03 12:10:00,69.21,69.22,69.14,69.16,5309.0,69.21,69.22,69.14,69.16,5309.0
2016-05-03 12:15:00,69.17,69.24,69.15,69.24,12432.0,69.17,69.24,69.15,69.24,12432.0
2016-05-03 12:20:00,69.24,69.3,69.2,69.27,5800.0,69.24,69.3,69.2,69.27,5800.0
2016-05-03 12:25:00,69.27,69.31,69.26,69.31,2600.0,69.27,69.31,69.26,69.31,2600.0
2016-05-03 12:30:00,69.32,69.46,69.32,69.46,5606.0,69.32,69.46,69.32,69.46,5606.0
2016-05-03 12:35:00,69.46,69.53,69.41,69.52,5450.0,69.46,69.53,69.41,69.52,5450.0
2016-05-03 12:40:00,69.53,69.63,69.52,69.55,5264.0,69.53,69.63,69.52,69.55,5264.0
2016-05-03 12:45:00,69.54,69.6,69.51,69.59,3602.0,69.54,69.6,69.51,69.59,3602.0
2016-05-03 12:50:00,69.58,69.68,69.56,69.6,13231.0,69.58,69.68,69.56,69.6,13231.0
2016-05-03 12:55:00,69.58,69.68,69.58,69.67,15941.0,69.58,69.68,69.58,69.67,15941.0
2016-05-03 13:00:00,69.65,69.68,69.58,69.66,9901.0,69.65,69.68,69.58,69.66,9901.0
2016-05-03 13:05:00,69.67,69.84,69.64,69.81,14199.0,69.67,69.84,69.64,69.81,14199.0
2016-05-03 13:10:00,69.84,70.01,69.83,70.01,52523.0,69.84,70.01,69.83,70.01,52523.0
2016-05-03 13:15:00,70.01,70.17,70.01,70.13,9051.0,70.01,70.17,70.01,70.13,9051.0
2016-05-03 13:20:00,70.17,70.26,70.09,70.09,19312.0,70.17,70.26,70.09,70.09,19312.0
2016-05-03 13:25:00,70.08,70.2,70.07,70.17,3738.0,70.08,70.2,70.07,70.17,3738.0
2016-05-03 13:30:00,70.2,70.21,70.08,70.1,9341.0,70.2,70.21,70.08,70.1,9341.0
2016-05-03 13:35:00,70.15,70.21,70.06,70.2,9544.0,70.15,70.21,70.06,70.2,9544.0
2016-05-03 13:40:00,70.22,70.28,70.22,70.25,5263.0,70.22,70.28,70.22,70.25,5263.0
2016-05-03 13:45:00,70.24,70.36,70.24,70.34,8722.0,70.24,70.36,70.24,70.34,8722.0
2016-05-03 13:50:00,70.34,70.38,70.31,70.35,10406.0,70.34,70.38,70.31,70.35,10406.0
2016-05-03 13:55:00,70.32,70.33,70.22,70.23,4193.0,70.32,70.33,70.22,70.23,4193.0
2016-05-03 14:00:00,70.23,70.24,70.19,70.21,5639.0,70.23,70.24,70.19,70.21,5639.0
2016-05-03 14:05:00,70.2,70.2,70.13,70.17,9955.0,70.2,70.2,70.13,70.17,9955.0
2016-05-03 14:10:00,70.18,70.22,70.03,70.03,5152.0,70.18,70.22,70.03,70.03,5152.0
2016-05-03 14:15:00,70.04,70.08,69.92,69.94,10404.0,70.04,70.08,69.92,69.94,10404.0
2016-05-03 14:20:00,69.94,70.05,69.93,70.05,5316.0,69.94,70.05,69.93,70.05,5316.0
2016-05-03 14:25:00,70.07,70.11,70.0,70.1,6300.0,70.07,70.11,70.0,70.1,6300.0
2016-05-03 14:30:00,70.12,70.12,70.04,70.05,8133.0,70.12,70.12,70.04,70.05,8133.0
2016-05-03 14:35:00,70.07,70.11,70.06,70.08,68955.0,70.07,70.11,70.06,70.08,68955.0
2016-05-03 14:40:00,70.06,70.06,69.97,70.02,5888.0,70.06,70.06,69.97,70.02,5888.0
2016-05-03 14:45:00,70.0,70.05,69.96,69.98,22309.0,70.0,70.05,69.96,69.98,22309.0
2016-05-03 14:50:00,69.98,70.02,69.94,70.02,6605.0,69.98,70.02,69.94,70.02,6605.0
2016-05-03 14:55:00,70.04,70.12,70.02,70.08,8605.0,70.04,70.12,70.02,70.08,8605.0
2016-05-03 15:00:00,70.09,70.11,70.0,70.0,9134.0,70.09,70.11,70.0,70.0,9134.0
2016-05-03 15:05:00,70.02,70.07,70.0,70.01,9978.0,70.02,70.07,70.0,70.01,9978.0
2016-05-03 15:10:00,69.99,70.01,69.82,69.82,8636.0,69.99,70.01,69.82,69.82,8636.0
2016-05-03 15:15:00,69.79,69.87,69.76,69.85,10010.0,69.79,69.87,69.76,69.85,10010.0
2016-05-03 15:20:00,69.87,69.93,69.81,69.89,12009.0,69.87,69.93,69.81,69.89,12009.0
2016-05-03 15:25:00,69.89,69.97,69.88,69.93,9728.0,69.89,69.97,69.88,69.93,9728.0
2016-05-03 15:30:00,69.93,69.95,69.79,69.83,15512.0,69.93,69.95,69.79,69.83,15512.0
2016-05-03 15:35:00,69.84,69.85,69.76,69.81,14634.0,69.84,69.85,69.76,69.81,14634.0
2016-05-03 15:40:00,69.81,69.82,69.7,69.72,20921.0,69.81,69.82,69.7,69.72,20921.0
2016-05-03 15:45:00,69.72,69.93,69.71,69.91,23924.0,69.72,69.93,69.71,69.91,23924.0
2016-05-03 15:50:00,69.92,69.96,69.76,69.82,37509.0,69.92,69.96,69.76,69.82,37509.0
2016-05-03 15:55:00,69.82,69.86,69.74,69.81,56398.0,69.82,69.86,69.74,69.81,56398.0
2016-05-04 09:30:00,69.48,69.83,69.38,69.53,6390.0,69.48,69.83,69.38,69.53,6390.0
2016-05-04 09:35:00,69.57,69.58,69.02,69.07,20793.0,69.57,69.58,69.02,69.07,20793.0
2016-05-04 09:40:00,69.01,69.01,68.42,68.42,32646.0,69.01,69.01,68.42,68.42,32646.0
2016-05-04 09:45:00,68.5,68.67,68.4,68.65,13151.0,68.5,68.67,68.4,68.65,13151.0
2016-05-04 09:50:00,68.57,68.85,68.49,68.49,33463.0,68.57,68.85,68.49,68.49,33463.0
2016-05-04 09:55:00,68.52,68.76,68.25,68.52,93456.0,68.52,68.76,68.25,68.52,93456.0
2016-05-04 10:00:00,68.52,68.74,68.43,68.66,25023.0,68.52,68.74,68.43,68.66,25023.0
2016-05-04 10:05:00,68.66,68.67,68.49,68.52,13729.0,68.66,68.67,68.49,68.52,13729.0
2016-05-04 10:10:00,68.58,69.09,68.58,69.09,22587.0,68.58,69.09,68.58,69.09,22587.0
2016-05-04 10:15:00,69.06,69.19,68.84,68.99,22514.0,69.06,69.19,68.84,68.99,22514.0
2016-05-04 10:20:00,68.95,68.98,68.59,68.74,11068.0,68.95,68.98,68.59,68.74,11068.0
2016-05-04 10:25:00,68.67,68.67,68.52,68.58,15704.0,68.67,68.67,68.52,68.58,15704.0
2016-05-04 10:30:00,68.57,68.69,68.39,68.68,20991.0,68.57,68.69,68.39,68.68,20991.0
2016-05-04 10:35:00,68.59,68.64,68.41,68.64,10087.0,68.59,68.64,68.41,68.64,10087.0
2016-05-04 10:40:00,68.61,68.63,68.54,68.54,7193.0,68.61,68.63,68.54,68.54,7193.0
2016-05-04 10:45:00,68.55,68.64,68.48,68.58,11490.0,68.55,68.64,68.48,68.58,11490.0
2016-05-04 10:50:00,68.57,68.57,68.41,68.45,6186.0,68.57,68.57,68.41,68.45,6186.0
2016-05-04 10:55:00,68.48,68.51,68.4,68.46,11652.0,68.48,68.51,68.4,68.46,11652.0
2016-05-04 11:00:00,68.47,68.58,68.47,68.58,12867.0,68.47,68.58,68.47,68.58,12867.0
2016-05-04 11:05:00,68.59,68.67,68.58,68.58,6875.0,68.59,68.67,68.58,68.58,6875.0
2016-05-04 11:10:00,68.56,68.57,68.26,68.27,19262.0,68.56,68.57,68.26,68.27,19262.0
2016-05-04 11:15:00,68.26,68.26,68.03,68.04,15005.0,68.26,68.26,68.03,68.04,15005.0
2016-05-04 11:20:00,68.02,68.06,67.91,68.0,15600.0,68.02,68.06,67.91,68.0,15600.0
2016-05-04 11:25:00,68.02,68.13,67.96,68.09,28475.0,68.02,68.13,67.96,68.09,28475.0
2016-05-04 11:30:00,68.1,68.24,67.97,68.22,21242.0,68.1,68.24,67.97,68.22,21242.0
2016-05-04 11:35:00,68.24,68.41,68.24,68.31,18200.0,68.24,68.41,68.24,68.31,18200.0
2016-05-04 11:40:00,68.33,68.35,68.21,68.24,7048.0,68.33,68.35,68.21,68.24,7048.0
2016-05-04 11:45:00,68.22,68.29,68.11,68.29,17884.0,68.22,68.29,68.11,68.29,17884.0
2016-05-04 11:50:00,68.3,68.38,68.3,68.34,8358.0,68.3,68.38,68.3,68.34,8358.0
2016-05-04 11:55:00,68.33,68.47,68.3,68.47,12029.0,68.33,68.47,68.3,68.47,12029.0
2016-05-04 12:00:00,68.49,68.58,68.44,68.49,6260.0,68.49,68.58,68.44,68.49,6260.0
2016-05-04 12:05:00,68.5,68.52,68.37,68.42,12332.0,68.5,68.52,68.37,68.42,12332.0
2016-05-04 12:10:00,68.43,68.62,68.43,68.61,7096.0,68.43,68.62,68.43,68.61,7096.0
2016-05-04 12:15:00,68.6,68.6,68.43,68.52,15083.0,68.6,68.6,68.43,68.52,15083.0
2016-05-04 12:20:00,68.5,68.62,68.47,68.51,10044.0,68.5,68.62,68.47,68.51,10044.0
2016-05-04 12:25:00,68.5,68.61,68.49,68.57,19460.0,68.5,68.61,68.49,68.57,19460.0
2016-05-04 12:30:00,68.54,68.58,68.49,68.57,8243.0,68.54,68.58,68.49,68.57,8243.0
2016-05-04 12:35:00,68.57,68.57,68.45,68.49,9457.0,68.57,68.57,68.45,68.49,9457.0
2016-05-04 12:40:00,68.49,68.54,68.4,68.46,6199.0,68.49,68.54,68.4,68.46,6199.0
2016-05-04 12:45:00,68.48,68.52,68.45,68.51,6372.0,68.48,68.52,68.45,68.51,6372.0
2016-05-04 12:50:00,68.51,68.51,68.4,68.45,10588.0,68.51,68.51,68.4,68.45,10588.0
2016-05-04 12:55:00,68.44,68.47,68.42,68.45,5571.0,68.44,68.47,68.42,68.45,5571.0
2016-05-04 13:00:00,68.42,68.55,68.41,68.5,5118.0,68.42,68.55,68.41,68.5,5118.0
2016-05-04 13:05:00,68.52,68.52,68.28,68.28,10309.0,68.52,68.52,68.28,68.28,10309.0
2016-05-04 13:10:00,68.28,68.28,68.2,68.22,6410.0,68.28,68.28,68.2,68.22,6410.0
2016-05-04 13:15:00,68.21,68.25,68.19,68.21,4025.0,68.21,68.25,68.19,68.21,4025.0
2016-05-04 13:20:00,68.2,68.26,68.1,68.13,12655.0,68.2,68.26,68.1,68.13,12655.0
2016-05-04 13:25:00,68.1,68.11,67.97,68.08,13105.0,68.1,68.11,67.97,68.08,13105.0
2016-05-04 13:30:00,68.07,68.11,68.02,68.05,4039.0,68.07,68.11,68.02,68.05,4039.0
2016-05-04 13:35:00,68.05,68.08,68.0,68.01,5404.0,68.05,68.08,68.0,68.01,5404.0
2016-05-04 13:40:00,68.01,68.01,67.94,67.97,7200.0,68.01,68.01,67.94,67.97,7200.0
2016-05-04 13:45:00,67.95,68.02,67.93,67.96,7434.0,67.95,68.02,67.93,67.96,7434.0
2016-05-04 13:50:00,67.99,68.08,67.99,68.0,11643.0,67.99,68.08,67.99,68.0,11643.0
2016-05-04 13:55:00,68.02,68.05,67.96,67.97,6163.0,68.02,68.05,67.96,67.97,6163.0
2016-05-04 14:00:00,67.95,67.95,67.72,67.74,14357.0,67.95,67.95,67.72,67.74,14357.0
2016-05-04 14:05:00,67.75,67.76,67.63,67.65,9338.0,67.75,67.76,67.63,67.65,9338.0
2016-05-04 14:10:00,67.65,67.67,67.55,67.66,19625.0,67.65,67.67,67.55,67.66,19625.0
2016-05-04 14:15:00,67.64,67.74,67.55,67.74,16190.0,67.64,67.74,67.55,67.74,16190.0
2016-05-04 14:20:00,67.73,67.88,67.7,67.83,12947.0,67.73,67.88,67.7,67.83,12947.0
2016-05-04 14:25:00,67.82,67.87,67.78,67.82,10639.0,67.82,67.87,67.78,67.82,10639.0
2016-05-04 14:30:00,67.83,67.88,67.79,67.87,13324.0,67.83,67.88,67.79,67.87,13324.0
2016-05-04 14:35:00,67.87,67.92,67.8,67.88,22538.0,67.87,67.92,67.8,67.88,22538.0
2016-05-04 14:40:00,67.92,67.93,67.77,67.77,11911.0,67.92,67.93,67.77,67.77,11911.0
2016-05-04 14:45:00,67.79,67.82,67.77,67.81,12695.0,67.79,67.82,67.77,67.81,12695.0
2016-05-04 14:50:00,67.82,67.91,67.78,67.83,12935.0,67.82,67.91,67.78,67.83,12935.0
2016-05-04 14:55:00,67.83,67.83,67.65,67.66,16964.0,67.83,67.83,67.65,67.66,16964.0
2016-05-04 15:00:00,67.67,67.71,67.55,67.6,22205.0,67.67,67.71,67.55,67.6,22205.0
2016-05-04 15:05:00,67.61,67.63,67.52,67.62,25127.0,67.61,67.63,67.52,67.62,25127.0
2016-05-04 15:10:00,67.62,67.78,67.58,67.78,32710.0,67.62,67.78,67.58,67.78,32710.0
2016-05-04 15:15:00,67.78,67.8,67.66,67.66,22821.0,67.78,67.8,67.66,67.66,22821.0
2016-05-04 15:20:00,67.66,67.76,67.65,67.75,23215.0,67.66,67.76,67.65,67.75,23215.0
2016-05-04 15:25:00,67.75,67.75,67.57,67.57,20981.0,67.75,67.75,67.57,67.57,20981.0
2016-05-04 15:30:00,67.57,67.69,67.57,67.64,28685.0,67.57,67.69,67.57,67.64,28685.0
2016-05-04 15:35:00,67.63,67.7,67.59,67.67,31370.0,67.63,67.7,67.59,67.67,31370.0
2016-05-04 15:40:00,67.67,67.8,67.63,67.72,50981.0,67.67,67.8,67.63,67.72,50981.0
2016-05-04 15:45:00,67.72,67.8,67.72,67.74,31403.0,67.72,67.8,67.72,67.74,31403.0
2016-05-04 15:50:00,67.74,67.74,67.64,67.66,60964.0,67.74,67.74,67.64,67.66,60964.0
2016-05-04 15:55:00,67.67,67.67,67.54,67.56,91826.0,67.67,67.67,67.54,67.56,91826.0
2016-05-05 09:30:00,68.07,68.39,68.03,68.33,23690.0,68.07,68.39,68.03,68.33,23690.0
2016-05-05 09:35:00,68.35,68.4,68.02,68.4,14985.0,68.35,68.4,68.02,68.4,14985.0
2016-05-05 09:40:00,68.26,68.3,67.93,68.0,10451.0,68.26,68.3,67.93,68.0,10451.0
2016-05-05 09:45:00,67.93,68.38,67.89,68.36,134108.0,67.93,68.38,67.89,68.36,134108.0
2016-05-05 09:50:00,68.38,68.4,68.3,68.31,15085.0,68.38,68.4,68.3,68.31,15085.0
2016-05-05 09:55:00,68.28,68.28,67.65,67.78,27666.0,68.28,68.28,67.65,67.78,27666.0
2016-05-05 10:00:00,67.76,68.02,67.62,67.98,11269.0,67.76,68.02,67.62,67.98,11269.0
2016-05-05 10:05:00,68.0,68.07,67.86,67.97,29535.0,68.0,68.07,67.86,67.97,29535.0
2016-05-05 10:10:00,67.95,68.58,67.95,68.48,17362.0,67.95,68.58,67.95,68.48,17362.0
2016-05-05 10:15:00,68.5,68.51,68.02,68.12,6217.0,68.5,68.51,68.02,68.12,6217.0
2016-05-05 10:20:00,68.08,68.21,67.98,68.02,23365.0,68.08,68.21,67.98,68.02,23365.0
2016-05-05 10:25:00,67.97,68.03,67.63,67.68,20585.0,67.97,68.03,67.63,67.68,20585.0
2016-05-05 10:30:00,67.73,67.98,67.68,67.94,8050.0,67.73,67.98,67.68,67.94,8050.0
2016-05-05 10:35:00,67.94,68.2,67.92,68.2,6830.0,67.94,68.2,67.92,68.2,6830.0
2016-05-05 10:40:00,68.18,68.31,68.11,68.29,5800.0,68.18,68.31,68.11,68.29,5800.0
2016-05-05 10:45:00,68.25,68.31,68.16,68.25,8510.0,68.25,68.31,68.16,68.25,8510.0
2016-05-05 10:50:00,68.26,68.45,68.24,68.45,6244.0,68.26,68.45,68.24,68.45,6244.0
2016-05-05 10:55:00,68.46,68.54,68.37,68.47,24006.0,68.46,68.54,68.37,68.47,24006.0
2016-05-05 11:00:00,68.45,68.53,68.43,68.53,9764.0,68.45,68.53,68.43,68.53,9764.0
2016-05-05 11:05:00,68.54,68.57,68.44,68.44,7343.0,68.54,68.57,68.44,68.44,7343.0
2016-05-05 11:10:00,68.4,68.46,68.31,68.31,6000.0,68.4,68.46,68.31,68.31,6000.0
2016-05-05 11:15:00,68.3,68.41,68.12,68.36,36521.0,68.3,68.41,68.12,68.36,36521.0
2016-05-05 11:20:00,68.37,68.37,68.1,68.15,8100.0,68.37,68.37,68.1,68.15,8100.0
2016-05-05 11:25:00,68.1,68.29,68.1,68.29,7754.0,68.1,68.29,68.1,68.29,7754.0
2016-05-05 11:30:00,68.28,68.43,68.24,68.43,8795.0,68.28,68.43,68.24,68.43,8795.0
2016-05-05 11:35:00,68.46,68.62,68.46,68.55,6400.0,68.46,68.62,68.46,68.55,6400.0
2016-05-05 11:40:00,68.56,68.61,68.5,68.58,12055.0,68.56,68.61,68.5,68.58,12055.0
2016-05-05 11:45:00,68.61,68.63,68.52,68.53,6200.0,68.61,68.63,68.52,68.53,6200.0
2016-05-05 11:50:00,68.55,68.55,68.35,68.35,5050.0,68.55,68.55,68.35,68.35,5050.0
2016-05-05 11:55:00,68.36,68.39,68.33,68.36,7102.0,68.36,68.39,68.33,68.36,7102.0
2016-05-05 12:00:00,68.37,68.43,68.33,68.37,8639.0,68.37,68.43,68.33,68.37,8639.0
2016-05-05 12:05:00,68.38,68.43,68.31,68.31,10829.0,68.38,68.43,68.31,68.31,10829.0
2016-05-05 12:10:00,68.33,68.54,68.33,68.51,6851.0,68.33,68.54,68.33,68.51,6851.0
2016-05-05 12:15:00,68.53,68.6,68.45,68.47,5630.0,68.53,68.6,68.45,68.47,5630.0
2016-05-05 12:20:00,68.48,68.52,68.42,68.48,4800.0,68.48,68.52,68.42,68.48,4800.0
2016-05-05 12:25:00,68.49,68.55,68.48,68.54,5001.0,68.49,68.55,68.48,68.54,5001.0
2016-05-05 12:30:00,68.53,68.61,68.47,68.57,5715.0,68.53,68.61,68.47,68.57,5715.0
2016-05-05 12:35:00,68.59,68.59,68.47,68.5,3700.0,68.59,68.59,68.47,68.5,3700.0
2016-05-05 12:40:00,68.5,68.62,68.48,68.58,5543.0,68.5,68.62,68.48,68.58,5543.0
2016-05-05 12:45:00,68.54,68.61,68.49,68.54,8142.0,68.54,68.61,68.49,68.54,8142.0
2016-05-05 12:50:00,68.56,68.62,68.54,68.55,4700.0,68.56,68.62,68.54,68.55,4700.0
2016-05-05 12:55:00,68.58,68.61,68.5,68.51,7463.0,68.58,68.61,68.5,68.51,7463.0
2016-05-05 13:00:00,68.47,68.49,68.33,68.37,8712.0,68.47,68.49,68.33,68.37,8712.0
2016-05-05 13:05:00,68.37,68.41,68.35,68.37,3951.0,68.37,68.41,68.35,68.37,3951.0
2016-05-05 13:10:00,68.31,68.34,68.0,68.13,37629.0,68.31,68.34,68.0,68.13,37629.0
2016-05-05 13:15:00,68.13,68.13,67.91,67.99,11495.0,68.13,68.13,67.91,67.99,11495.0
2016-05-05 13:20:00,67.97,67.97,67.66,67.68,13725.0,67.97,67.97,67.66,67.68,13725.0
2016-05-05 13:25:00,67.71,67.73,67.57,67.64,11090.0,67.71,67.73,67.57,67.64,11090.0
2016-05-05 13:30:00,67.62,67.77,67.6,67.61,10755.0,67.62,67.77,67.6,67.61,10755.0
2016-05-05 13:35:00,67.59,67.6,67.5,67.52,12282.0,67.59,67.6,67.5,67.52,12282.0
2016-05-05 13:40:00,67.52,67.57,67.46,67.47,13940.0,67.52,67.57,67.46,67.47,13940.0
2016-05-05 13:45:00,67.45,67.47,67.34,67.34,14539.0,67.45,67.47,67.34,67.34,14539.0
2016-05-05 13:50:00,67.35,67.39,67.29,67.29,13388.0,67.35,67.39,67.29,67.29,13388.0
2016-05-05 13:55:00,67.29,67.38,67.26,67.33,8575.0,67.29,67.38,67.26,67.33,8575.0
2016-05-05 14:00:00,67.33,67.55,67.29,67.55,19904.0,67.33,67.55,67.29,67.55,19904.0
2016-05-05 14:05:00,67.56,67.74,67.55,67.73,6636.0,67.56,67.74,67.55,67.73,6636.0
2016-05-05 14:10:00,67.74,67.8,67.63,67.75,9488.0,67.74,67.8,67.63,67.75,9488.0
2016-05-05 14:15:00,67.76,67.78,67.64,67.7,6446.0,67.76,67.78,67.64,67.7,6446.0
2016-05-05 14:20:00,67.7,67.81,67.68,67.78,8485.0,67.7,67.81,67.68,67.78,8485.0
2016-05-05 14:25:00,67.79,67.79,67.69,67.69,4666.0,67.79,67.79,67.69,67.69,4666.0
2016-05-05 14:30:00,67.7,67.73,67.66,67.7,7172.0,67.7,67.73,67.66,67.7,7172.0
2016-05-05 14:35:00,67.66,67.71,67.63,67.7,5202.0,67.66,67.71,67.63,67.7,5202.0
2016-05-05 14:40:00,67.7,67.85,67.67,67.83,7962.0,67.7,67.85,67.67,67.83,7962.0
2016-05-05 14:45:00,67.87,67.92,67.79,67.84,5780.0,67.87,67.92,67.79,67.84,5780.0
2016-05-05 14:50:00,67.81,67.86,67.7,67.81,10920.0,67.81,67.86,67.7,67.81,10920.0
2016-05-05 14:55:00,67.8,67.86,67.74,67.74,8151.0,67.8,67.86,67.74,67.74,8151.0
2016-05-05 15:00:00,67.74,67.75,67.65,67.7,9902.0,67.74,67.75,67.65,67.7,9902.0
2016-05-05 15:05:00,67.67,67.75,67.66,67.75,8104.0,67.67,67.75,67.66,67.75,8104.0
2016-05-05 15:10:00,67.76,67.9,67.74,67.88,9511.0,67.76,67.9,67.74,67.88,9511.0
2016-05-05 15:15:00,67.88,67.88,67.73,67.83,12858.0,67.88,67.88,67.73,67.83,12858.0
2016-05-05 15:20:00,67.83,67.89,67.77,67.88,11521.0,67.83,67.89,67.77,67.88,11521.0
2016-05-05 15:25:00,67.91,67.99,67.86,67.98,12092.0,67.91,67.99,67.86,67.98,12092.0
2016-05-05 15:30:00,67.99,67.99,67.9,67.95,12479.0,67.99,67.99,67.9,67.95,12479.0
2016-05-05 15:35:00,67.95,67.96,67.88,67.94,16769.0,67.95,67.96,67.88,67.94,16769.0
2016-05-05 15:40:00,67.94,68.06,67.9,68.05,33429.0,67.94,68.06,67.9,68.05,33429.0
2016-05-05 15:45:00,68.05,68.09,67.83,67.83,26867.0,68.05,68.09,67.83,67.83,26867.0
2016-05-05 15:50:00,67.85,67.89,67.68,67.69,38009.0,67.85,67.89,67.68,67.69,38009.0
2016-05-05 15:55:00,67.68,67.81,67.65,67.81,73196.0,67.68,67.81,67.65,67.81,73196.0
2016-05-06 09:30:00,67.05,67.36,66.78,67.16,15217.0,67.05,67.36,66.78,67.16,15217.0
2016-05-06 09:35:00,67.13,67.74,67.13,67.74,20439.0,67.13,67.74,67.13,67.74,20439.0
2016-05-06 09:40:00,67.57,67.59,67.08,67.13,35585.0,67.57,67.59,67.08,67.13,35585.0
2016-05-06 09:45:00,67.2,67.26,66.93,67.0,9000.0,67.2,67.26,66.93,67.0,9000.0
2016-05-06 09:50:00,66.89,67.06,66.89,66.99,6677.0,66.89,67.06,66.89,66.99,6677.0
2016-05-06 09:55:00,67.0,67.03,66.81,66.82,11666.0,67.0,67.03,66.81,66.82,11666.0
2016-05-06 10:00:00,66.88,66.93,66.79,66.93,8886.0,66.88,66.93,66.79,66.93,8886.0
2016-05-06 10:05:00,66.93,67.12,66.76,67.11,15079.0,66.93,67.12,66.76,67.11,15079.0
2016-05-06 10:10:00,67.11,67.15,66.95,67.03,21313.0,67.11,67.15,66.95,67.03,21313.0
2016-05-06 10:15:00,67.0,67.0,66.64,66.7,12514.0,67.0,67.0,66.64,66.7,12514.0
2016-05-06 10:20:00,66.68,66.69,66.4,66.43,10629.0,66.68,66.69,66.4,66.43,10629.0
2016-05-06 10:25:00,66.38,66.62,66.36,66.62,11658.0,66.38,66.62,66.36,66.62,11658.0
2016-05-06 10:30:00,66.61,66.61,66.35,66.37,7117.0,66.61,66.61,66.35,66.37,7117.0
2016-05-06 10:35:00,66.37,66.37,66.07,66.19,12682.0,66.37,66.37,66.07,66.19,12682.0
2016-05-06 10:40:00,66.19,66.21,65.96,66.03,13512.0,66.19,66.21,65.96,66.03,13512.0
2016-05-06 10:45:00,66.01,66.12,65.94,66.06,38461.0,66.01,66.12,65.94,66.06,38461.0
2016-05-06 10:50:00,66.05,66.1,65.94,66.01,14130.0,66.05,66.1,65.94,66.01,14130.0
2016-05-06 10:55:00,66.01,66.05,65.88,66.02,21453.0,66.01,66.05,65.88,66.02,21453.0
2016-05-06 11:00:00,66.05,66.14,66.0,66.02,12498.0,66.05,66.14,66.0,66.02,12498.0
2016-05-06 11:05:00,66.0,66.05,65.86,65.89,17357.0,66.0,66.05,65.86,65.89,17357.0
2016-05-06 11:10:00,65.93,66.07,65.92,66.03,27818.0,65.93,66.07,65.92,66.03,27818.0
2016-05-06 11:15:00,66.03,66.22,65.98,66.17,27604.0,66.03,66.22,65.98,66.17,27604.0
2016-05-06 11:20:00,66.22,66.41,66.22,66.39,19288.0,66.22,66.41,66.22,66.39,19288.0
2016-05-06 11:25:00,66.39,66.4,66.26,66.39,18248.0,66.39,66.4,66.26,66.39,18248.0
2016-05-06 11:30:00,66.37,66.42,66.22,66.23,16082.0,66.37,66.42,66.22,66.23,16082.0
2016-05-06 11:35:00,66.23,66.24,66.16,66.18,9917.0,66.23,66.24,66.16,66.18,9917.0
2016-05-06 11:40:00,66.19,66.19,66.05,66.07,11284.0,66.19,66.19,66.05,66.07,11284.0
2016-05-06 11:45:00,66.08,66.08,66.01,66.02,8413.0,66.08,66.08,66.01,66.02,8413.0
2016-05-06 11:50:00,66.01,66.03,65.85,65.88,16595.0,66.01,66.03,65.85,65.88,16595.0
2016-05-06 11:55:00,65.85,65.93,65.83,65.86,19467.0,65.85,65.93,65.83,65.86,19467.0
2016-05-06 12:00:00,65.87,66.02,65.84,65.91,13168.0,65.87,66.02,65.84,65.91,13168.0
2016-05-06 12:05:00,65.92,66.02,65.92,65.98,7027.0,65.92,66.02,65.92,65.98,7027.0
2016-05-06 12:10:00,65.97,66.01,65.95,66.01,7348.0,65.97,66.01,65.95,66.01,7348.0
2016-05-06 12:15:00,66.02,66.02,65.88,65.92,15148.0,66.02,66.02,65.88,65.92,15148.0
2016-05-06 12:20:00,65.9,66.0,65.86,65.96,9874.0,65.9,66.0,65.86,65.96,9874.0
2016-05-06 12:25:00,65.94,65.97,65.9,65.9,12377.0,65.94,65.97,65.9,65.9,12377.0
2016-05-06 12:30:00,65.92,66.02,65.9,65.99,17645.0,65.92,66.02,65.9,65.99,17645.0
2016-05-06 12:35:00,66.01,66.22,66.01,66.19,7000.0,66.01,66.22,66.01,66.19,7000.0
2016-05-06 12:40:00,66.2,66.31,66.18,66.29,9135.0,66.2,66.31,66.18,66.29,9135.0
2016-05-06 12:45:00,66.3,66.35,66.25,66.35,7613.0,66.3,66.35,66.25,66.35,7613.0
2016-05-06 12:50:00,66.32,66.34,66.3,66.34,5600.0,66.32,66.34,66.3,66.34,5600.0
2016-05-06 12:55:00,66.34,66.52,66.32,66.5,13623.0,66.34,66.52,66.32,66.5,13623.0
2016-05-06 13:00:00,66.51,66.51,66.43,66.45,5820.0,66.51,66.51,66.43,66.45,5820.0
2016-05-06 13:05:00,66.47,66.56,66.44,66.56,11073.0,66.47,66.56,66.44,66.56,11073.0
2016-05-06 13:10:00,66.52,66.65,66.52,66.63,8252.0,66.52,66.65,66.52,66.63,8252.0
2016-05-06 13:15:00,66.61,66.73,66.61,66.7,6782.0,66.61,66.73,66.61,66.7,6782.0
2016-05-06 13:20:00,66.7,66.76,66.68,66.76,8200.0,66.7,66.76,66.68,66.76,8200.0
2016-05-06 13:25:00,66.74,66.77,66.57,66.6,52701.0,66.74,66.77,66.57,66.6,52701.0
2016-05-06 13:30:00,66.58,66.61,66.49,66.6,14631.0,66.58,66.61,66.49,66.6,14631.0
2016-05-06 13:35:00,66.6,66.7,66.6,66.65,7300.0,66.6,66.7,66.6,66.65,7300.0
2016-05-06 13:40:00,66.66,66.71,66.56,66.71,4513.0,66.66,66.71,66.56,66.71,4513.0
2016-05-06 13:45:00,66.71,66.88,66.71,66.87,28403.0,66.71,66.88,66.71,66.87,28403.0
2016-05-06 13:50:00,66.83,66.87,66.79,66.81,7505.0,66.83,66.87,66.79,66.81,7505.0
2016-05-06 13:55:00,66.81,66.96,66.74,66.96,29254.0,66.81,66.96,66.74,66.96,29254.0
2016-05-06 14:00:00,66.96,67.18,66.93,67.05,26415.0,66.96,67.18,66.93,67.05,26415.0
2016-05-06 14:05:00,67.07,67.32,67.06,67.3,16456.0,67.07,67.32,67.06,67.3,16456.0
2016-05-06 14:10:00,67.29,67.31,67.2,67.24,10666.0,67.29,67.31,67.2,67.24,10666.0
2016-05-06 14:15:00,67.26,67.35,67.25,67.28,7275.0,67.26,67.35,67.25,67.28,7275.0
2016-05-06 14:20:00,67.29,67.3,67.1,67.11,15411.0,67.29,67.3,67.1,67.11,15411.0
2016-05-06 14:25:00,67.12,67.24,67.12,67.18,8308.0,67.12,67.24,67.12,67.18,8308.0
2016-05-06 14:30:00,67.17,67.17,67.07,67.16,12035.0,67.17,67.17,67.07,67.16,12035.0
2016-05-06 14:35:00,67.18,67.23,67.09,67.23,8579.0,67.18,67.23,67.09,67.23,8579.0
2016-05-06 14:40:00,67.22,67.39,67.21,67.31,25254.0,67.22,67.39,67.21,67.31,25254.0
2016-05-06 14:45:00,67.31,67.37,67.28,67.3,6257.0,67.31,67.37,67.28,67.3,6257.0
2016-05-06 14:50:00,67.29,67.41,67.28,67.41,7218.0,67.29,67.41,67.28,67.41,7218.0
2016-05-06 14:55:00,67.4,67.4,67.28,67.28,6290.0,67.4,67.4,67.28,67.28,6290.0
2016-05-06 15:00:00,67.22,67.36,67.22,67.32,22244.0,67.22,67.36,67.22,67.32,22244.0
2016-05-06 15:05:00,67.29,67.31,67.21,67.21,7400.0,67.29,67.31,67.21,67.21,7400.0
2016-05-06 15:10:00,67.21,67.26,67.1,67.1,19358.0,67.21,67.26,67.1,67.1,19358.0
2016-05-06 15:15:00,67.11,67.27,67.1,67.2,27046.0,67.11,67.27,67.1,67.2,27046.0
2016-05-06 15:20:00,67.19,67.27,67.19,67.22,14830.0,67.19,67.27,67.19,67.22,14830.0
2016-05-06 15:25:00,67.22,67.29,67.19,67.23,13321.0,67.22,67.29,67.19,67.23,13321.0
2016-05-06 15:30:00,67.23,67.23,67.1,67.13,17382.0,67.23,67.23,67.1,67.13,17382.0
2016-05-06 15:35:00,67.14,67.31,67.13,67.28,51998.0,67.14,67.31,67.13,67.28,51998.0
2016-05-06 15:40:00,67.27,67.29,67.06,67.06,61649.0,67.27,67.29,67.06,67.06,61649.0
2016-05-06 15:45:00,67.06,67.11,67.06,67.1,44803.0,67.06,67.11,67.06,67.1,44803.0
2016-05-06 15:50:00,67.11,67.21,67.11,67.2,57872.0,67.11,67.21,67.11,67.2,57872.0
2016-05-06 15:55:00,67.2,67.28,67.19,67.28,90694.0,67.2,67.28,67.19,67.28,90694.0
2016-05-09 09:30:00,66.85,67.52,66.85,67.52,31155.0,66.85,67.52,66.85,67.52,31155.0
2016-05-09 09:35:00,67.75,68.07,67.64,68.04,21476.0,67.75,68.07,67.64,68.04,21476.0
2016-05-09 09:40:00,67.97,68.28,67.79,68.21,11329.0,67.97,68.28,67.79,68.21,11329.0
2016-05-09 09:45:00,68.3,68.3,67.85,67.86,6061.0,68.3,68.3,67.85,67.86,6061.0
2016-05-09 09:50:00,67.81,68.02,67.77,67.91,8454.0,67.81,68.02,67.77,67.91,8454.0
2016-05-09 09:55:00,67.83,68.09,67.7,68.02,8606.0,67.83,68.09,67.7,68.02,8606.0
2016-05-09 10:00:00,68.06,68.07,67.59,67.79,53328.0,68.06,68.07,67.59,67.79,53328.0
2016-05-09 10:05:00,67.78,67.97,67.77,67.87,11737.0,67.78,67.97,67.77,67.87,11737.0
2016-05-09 10:10:00,67.87,68.13,67.86,67.99,8475.0,67.87,68.13,67.86,67.99,8475.0
2016-05-09 10:15:00,68.02,68.11,67.88,67.95,10994.0,68.02,68.11,67.88,67.95,10994.0
2016-05-09 10:20:00,67.95,68.03,67.68,67.7,7737.0,67.95,68.03,67.68,67.7,7737.0
2016-05-09 10:25:00,67.7,67.72,67.57,67.7,4481.0,67.7,67.72,67.57,67.7,4481.0
2016-05-09 10:30:00,67.69,67.78,67.64,67.73,4005.0,67.69,67.78,67.64,67.73,4005.0
2016-05-09 10:35:00,67.74,67.87,67.6,67.7,5822.0,67.74,67.87,67.6,67.7,5822.0
2016-05-09 10:40:00,67.62,67.84,67.62,67.71,6998.0,67.62,67.84,67.62,67.71,6998.0
2016-05-09 10:45:00,67.71,67.84,67.7,67.84,3928.0,67.71,67.84,67.7,67.84,3928.0
2016-05-09 10:50:00,67.81,67.9,67.76,67.77,10266.0,67.81,67.9,67.76,67.77,10266.0
2016-05-09 10:55:00,67.78,67.78,67.64,67.72,5219.0,67.78,67.78,67.64,67.72,5219.0
2016-05-09 11:00:00,67.73,67.95,67.66,67.9,5696.0,67.73,67.95,67.66,67.9,5696.0
2016-05-09 11:05:00,67.9,67.97,67.84,67.97,10481.0,67.9,67.97,67.84,67.97,10481.0
2016-05-09 11:10:00,67.95,67.95,67.42,67.5,8199.0,67.95,67.95,67.42,67.5,8199.0
2016-05-09 11:15:00,67.47,67.63,67.44,67.58,3550.0,67.47,67.63,67.44,67.58,3550.0
2016-05-09 11:20:00,67.5,67.7,67.5,67.69,5700.0,67.5,67.7,67.5,67.69,5700.0
2016-05-09 11:25:00,67.68,67.74,67.6,67.69,7531.0,67.68,67.74,67.6,67.69,7531.0
2016-05-09 11:30:00,67.68,67.68,67.46,67.48,5064.0,67.68,67.68,67.46,67.48,5064.0
2016-05-09 11:35:00,67.47,67.78,67.44,67.78,8296.0,67.47,67.78,67.44,67.78,8296.0
2016-05-09 11:40:00,67.78,67.87,67.7,67.84,5370.0,67.78,67.87,67.7,67.84,5370.0
2016-05-09 11:45:00,67.88,68.0,67.82,67.83,12371.0,67.88,68.0,67.82,67.83,12371.0
2016-05-09 11:50:00,67.84,67.89,67.75,67.88,9018.0,67.84,67.89,67.75,67.88,9018.0
2016-05-09 11:55:00,67.86,67.88,67.79,67.88,6403.0,67.86,67.88,67.79,67.88,6403.0
2016-05-09 12:00:00,67.84,67.93,67.76,67.8,5500.0,67.84,67.93,67.76,67.8,5500.0
2016-05-09 12:05:00,67.82,67.91,67.76,67.79,4850.0,67.82,67.91,67.76,67.79,4850.0
2016-05-09 12:10:00,67.79,68.04,67.79,67.97,10693.0,67.79,68.04,67.79,67.97,10693.0
2016-05-09 12:15:00,67.96,68.0,67.91,67.94,2600.0,67.96,68.0,67.91,67.94,2600.0
2016-05-09 12:20:00,67.98,68.09,67.95,68.07,4117.0,67.98,68.09,67.95,68.07,4117.0
2016-05-09 12:25:00,68.06,68.17,68.04,68.14,6900.0,68.06,68.17,68.04,68.14,6900.0
2016-05-09 12:30:00,68.14,68.14,68.09,68.1,3645.0,68.14,68.14,68.09,68.1,3645.0
2016-05-09 12:35:00,68.05,68.07,68.01,68.03,6061.0,68.05,68.07,68.01,68.03,6061.0
2016-05-09 12:40:00,68.03,68.07,67.98,68.04,5200.0,68.03,68.07,67.98,68.04,5200.0
2016-05-09 12:45:00,68.07,68.12,68.05,68.08,2075.0,68.07,68.12,68.05,68.08,2075.0
2016-05-09 12:50:00,68.05,68.07,67.92,67.93,2707.0,68.05,68.07,67.92,67.93,2707.0
2016-05-09 12:55:00,67.94,67.95,67.82,67.83,11895.0,67.94,67.95,67.82,67.83,11895.0
2016-05-09 13:00:00,67.83,67.94,67.8,67.92,4213.0,67.83,67.94,67.8,67.92,4213.0
2016-05-09 13:05:00,67.86,67.92,67.84,67.89,2486.0,67.86,67.92,67.84,67.89,2486.0
2016-05-09 13:10:00,67.9,67.95,67.87,67.87,3700.0,67.9,67.95,67.87,67.87,3700.0
2016-05-09 13:15:00,67.87,67.88,67.73,67.76,6922.0,67.87,67.88,67.73,67.76,6922.0
2016-05-09 13:20:00,67.77,67.87,67.75,67.76,4000.0,67.77,67.87,67.75,67.76,4000.0
2016-05-09 13:25:00,67.77,67.86,67.73,67.81,8887.0,67.77,67.86,67.73,67.81,8887.0
2016-05-09 13:30:00,67.81,67.9,67.81,67.89,6420.0,67.81,67.9,67.81,67.89,6420.0
2016-05-09 13:35:00,67.87,67.91,67.78,67.81,2284.0,67.87,67.91,67.78,67.81,2284.0
2016-05-09 13:40:00,67.79,67.94,67.74,67.86,6889.0,67.79,67.94,67.74,67.86,6889.0
2016-05-09 13:45:00,67.84,67.86,67.73,67.85,5857.0,67.84,67.86,67.73,67.85,5857.0
2016-05-09 13:50:00,67.86,67.87,67.72,67.78,3800.0,67.86,67.87,67.72,67.78,3800.0
2016-05-09 13:55:00,67.74,67.79,67.73,67.76,2900.0,67.74,67.79,67.73,67.76,2900.0
2016-05-09 14:00:00,67.75,67.86,67.75,67.78,3599.0,67.75,67.86,67.75,67.78,3599.0
2016-05-09 14:05:00,67.79,67.85,67.76,67.81,3900.0,67.79,67.85,67.76,67.81,3900.0
2016-05-09 14:10:00,67.79,67.86,67.79,67.8,5733.0,67.79,67.86,67.79,67.8,5733.0
2016-05-09 14:15:00,67.79,67.79,67.69,67.74,2144.0,67.79,67.79,67.69,67.74,2144.0
2016-05-09 14:20:00,67.76,67.88,67.74,67.83,4707.0,67.76,67.88,67.74,67.83,4707.0
2016-05-09 14:25:00,67.81,67.87,67.8,67.82,5500.0,67.81,67.87,67.8,67.82,5500.0
2016-05-09 14:30:00,67.82,67.86,67.73,67.75,4203.0,67.82,67.86,67.73,67.75,4203.0
2016-05-09 14:35:00,67.74,67.8,67.74,67.79,5361.0,67.74,67.8,67.74,67.79,5361.0
2016-05-09 14:40:00,67.78,67.84,67.78,67.81,1531.0,67.78,67.84,67.78,67.81,1531.0
2016-05-09 14:45:00,67.82,67.86,67.81,67.83,4013.0,67.82,67.86,67.81,67.83,4013.0
2016-05-09 14:50:00,67.85,67.95,67.84,67.88,9771.0,67.85,67.95,67.84,67.88,9771.0
2016-05-09 14:55:00,67.87,67.89,67.82,67.86,4529.0,67.87,67.89,67.82,67.86,4529.0
2016-05-09 15:00:00,67.86,67.87,67.81,67.81,4678.0,67.86,67.87,67.81,67.81,4678.0
2016-05-09 15:05:00,67.81,67.83,67.77,67.77,6212.0,67.81,67.83,67.77,67.77,6212.0
2016-05-09 15:10:00,67.79,67.81,67.74,67.81,4154.0,67.79,67.81,67.74,67.81,4154.0
2016-05-09 15:15:00,67.81,67.82,67.74,67.74,9283.0,67.81,67.82,67.74,67.74,9283.0
2016-05-09 15:20:00,67.74,67.76,67.73,67.74,3980.0,67.74,67.76,67.73,67.74,3980.0
2016-05-09 15:25:00,67.75,67.79,67.73,67.73,7099.0,67.75,67.79,67.73,67.73,7099.0
2016-05-09 15:30:00,67.74,67.76,67.64,67.66,9906.0,67.74,67.76,67.64,67.66,9906.0
2016-05-09 15:35:00,67.65,67.69,67.63,67.64,5221.0,67.65,67.69,67.63,67.64,5221.0
2016-05-09 15:40:00,67.63,67.71,67.61,67.67,12851.0,67.63,67.71,67.61,67.67,12851.0
2016-05-09 15:45:00,67.64,67.67,67.57,67.57,10357.0,67.64,67.67,67.57,67.57,10357.0
2016-05-09 15:50:00,67.56,67.58,67.32,67.34,46214.0,67.56,67.58,67.32,67.34,46214.0
2016-05-09 15:55:00,67.34,67.45,67.3,67.44,99993.0,67.34,67.45,67.3,67.44,99993.0
2016-05-10 09:30:00,67.44,68.5,67.18,67.91,57901.0,67.44,68.5,67.18,67.91,57901.0
2016-05-10 09:35:00,68.05,68.66,67.85,67.99,75910.0,68.05,68.66,67.85,67.99,75910.0
2016-05-10 09:40:00,67.87,68.12,67.8,68.12,19249.0,67.87,68.12,67.8,68.12,19249.0
2016-05-10 09:45:00,68.19,68.35,67.97,68.35,18807.0,68.19,68.35,67.97,68.35,18807.0
2016-05-10 09:50:00,68.44,68.53,68.07,68.1,10820.0,68.44,68.53,68.07,68.1,10820.0
2016-05-10 09:55:00,68.07,68.13,67.93,68.04,7697.0,68.07,68.13,67.93,68.04,7697.0
2016-05-10 10:00:00,67.99,68.23,67.93,67.93,5021.0,67.99,68.23,67.93,67.93,5021.0
2016-05-10 10:05:00,67.93,67.98,67.79,67.84,9274.0,67.93,67.98,67.79,67.84,9274.0
2016-05-10 10:10:00,67.81,67.97,67.79,67.97,5604.0,67.81,67.97,67.79,67.97,5604.0
2016-05-10 10:15:00,68.0,68.07,67.88,67.98,9202.0,68.0,68.07,67.88,67.98,9202.0
2016-05-10 10:20:00,67.98,68.05,67.78,67.81,10374.0,67.98,68.05,67.78,67.81,10374.0
2016-05-10 10:25:00,67.9,68.05,67.88,68.05,6231.0,67.9,68.05,67.88,68.05,6231.0
2016-05-10 10:30:00,68.02,68.2,67.99,68.18,4151.0,68.02,68.2,67.99,68.18,4151.0
2016-05-10 10:35:00,68.23,68.32,68.06,68.09,5427.0,68.23,68.32,68.06,68.09,5427.0
2016-05-10 10:40:00,68.13,68.39,68.07,68.29,8593.0,68.13,68.39,68.07,68.29,8593.0
2016-05-10 10:45:00,68.3,68.35,68.13,68.35,2777.0,68.3,68.35,68.13,68.35,2777.0
2016-05-10 10:50:00,68.34,68.38,68.16,68.21,5240.0,68.34,68.38,68.16,68.21,5240.0
2016-05-10 10:55:00,68.23,68.26,68.13,68.16,2784.0,68.23,68.26,68.13,68.16,2784.0
2016-05-10 11:00:00,68.15,68.21,68.09,68.17,4170.0,68.15,68.21,68.09,68.17,4170.0
2016-05-10 11:05:00,68.21,68.21,68.14,68.18,9226.0,68.21,68.21,68.14,68.18,9226.0
2016-05-10 11:10:00,68.18,68.22,68.11,68.18,3524.0,68.18,68.22,68.11,68.18,3524.0
2016-05-10 11:15:00,68.14,68.14,68.01,68.01,7504.0,68.14,68.14,68.01,68.01,7504.0
2016-05-10 11:20:00,68.0,68.15,67.97,68.02,45239.0,68.0,68.15,67.97,68.02,45239.0
2016-05-10 11:25:00,68.03,68.07,67.92,68.03,6467.0,68.03,68.07,67.92,68.03,6467.0
2016-05-10 11:30:00,68.06,68.16,68.06,68.12,11518.0,68.06,68.16,68.06,68.12,11518.0
2016-05-10 11:35:00,68.16,68.25,68.12,68.22,11856.0,68.16,68.25,68.12,68.22,11856.0
2016-05-10 11:40:00,68.2,68.21,68.03,68.05,9100.0,68.2,68.21,68.03,68.05,9100.0
2016-05-10 11:45:00,68.05,68.07,67.95,67.95,6200.0,68.05,68.07,67.95,67.95,6200.0
2016-05-10 11:50:00,67.98,68.04,67.95,68.0,14943.0,67.98,68.04,67.95,68.0,14943.0
2016-05-10 11:55:00,67.99,68.13,67.96,68.12,12198.0,67.99,68.13,67.96,68.12,12198.0
2016-05-10 12:00:00,68.11,68.13,68.01,68.01,10621.0,68.11,68.13,68.01,68.01,10621.0
2016-05-10 12:05:00,68.01,68.12,67.98,68.01,33462.0,68.01,68.12,67.98,68.01,33462.0
2016-05-10 12:10:00,68.01,68.07,67.97,67.97,12432.0,68.01,68.07,67.97,67.97,12432.0
2016-05-10 12:15:00,67.99,68.03,67.93,67.99,14192.0,67.99,68.03,67.93,67.99,14192.0
2016-05-10 12:20:00,68.0,68.02,67.96,68.0,6031.0,68.0,68.02,67.96,68.0,6031.0
2016-05-10 12:25:00,68.0,68.02,67.91,67.93,5870.0,68.0,68.02,67.91,67.93,5870.0
2016-05-10 12:30:00,67.96,67.96,67.9,67.91,9454.0,67.96,67.96,67.9,67.91,9454.0
2016-05-10 12:35:00,67.93,67.99,67.89,67.91,4501.0,67.93,67.99,67.89,67.91,4501.0
2016-05-10 12:40:00,67.9,67.94,67.87,67.93,5242.0,67.9,67.94,67.87,67.93,5242.0
2016-05-10 12:45:00,67.93,68.06,67.92,68.05,3514.0,67.93,68.06,67.92,68.05,3514.0
2016-05-10 12:50:00,68.08,68.21,68.08,68.21,1800.0,68.08,68.21,68.08,68.21,1800.0
2016-05-10 12:55:00,68.2,68.34,68.2,68.3,14913.0,68.2,68.34,68.2,68.3,14913.0
2016-05-10 13:00:00,68.3,68.31,68.11,68.17,12790.0,68.3,68.31,68.11,68.17,12790.0
2016-05-10 13:05:00,68.17,68.21,68.12,68.21,5618.0,68.17,68.21,68.12,68.21,5618.0
2016-05-10 13:10:00,68.21,68.24,68.11,68.11,2500.0,68.21,68.24,68.11,68.11,2500.0
2016-05-10 13:15:00,68.09,68.18,68.04,68.04,5682.0,68.09,68.18,68.04,68.04,5682.0
2016-05-10 13:20:00,68.05,68.05,67.96,68.0,11076.0,68.05,68.05,67.96,68.0,11076.0
2016-05-10 13:25:00,68.0,68.01,67.93,68.0,7452.0,68.0,68.01,67.93,68.0,7452.0
2016-05-10 13:30:00,68.01,68.06,67.98,68.05,4000.0,68.01,68.06,67.98,68.05,4000.0
2016-05-10 13:35:00,68.06,68.1,67.96,67.98,9312.0,68.06,68.1,67.96,67.98,9312.0
2016-05-10 13:40:00,67.95,68.03,67.95,67.98,6858.0,67.95,68.03,67.95,67.98,6858.0
2016-05-10 13:45:00,68.01,68.04,67.99,68.03,7651.0,68.01,68.04,67.99,68.03,7651.0
2016-05-10 13:50:00,68.03,68.04,68.0,68.01,15390.0,68.03,68.04,68.0,68.01,15390.0
2016-05-10 13:55:00,68.01,68.05,68.01,68.01,14760.0,68.01,68.05,68.01,68.01,14760.0
2016-05-10 14:00:00,68.03,68.06,68.01,68.03,17327.0,68.03,68.06,68.01,68.03,17327.0
2016-05-10 14:05:00,68.03,68.12,68.02,68.02,6848.0,68.03,68.12,68.02,68.02,6848.0
2016-05-10 14:10:00,68.01,68.05,67.96,67.96,6965.0,68.01,68.05,67.96,67.96,6965.0
2016-05-10 14:15:00,67.96,68.05,67.96,68.0,4850.0,67.96,68.05,67.96,68.0,4850.0
2016-05-10 14:20:00,68.01,68.03,67.99,68.02,5075.0,68.01,68.03,67.99,68.02,5075.0
2016-05-10 14:25:00,68.01,68.02,67.98,68.01,4523.0,68.01,68.02,67.98,68.01,4523.0
2016-05-10 14:30:00,68.0,68.0,67.9,67.97,10267.0,68.0,68.0,67.9,67.97,10267.0
2016-05-10 14:35:00,67.98,67.99,67.93,67.95,4150.0,67.98,67.99,67.93,67.95,4150.0
2016-05-10 14:40:00,67.94,68.11,67.94,68.09,6200.0,67.94,68.11,67.94,68.09,6200.0
2016-05-10 14:45:00,68.11,68.14,67.95,68.01,20207.0,68.11,68.14,67.95,68.01,20207.0
2016-05-10 14:50:00,68.03,68.08,67.98,68.0,8784.0,68.03,68.08,67.98,68.0,8784.0
2016-05-10 14:55:00,68.01,68.03,67.93,67.99,24840.0,68.01,68.03,67.93,67.99,24840.0
2016-05-10 15:00:00,67.99,68.11,67.98,68.09,15350.0,67.99,68.11,67.98,68.09,15350.0
2016-05-10 15:05:00,68.09,68.13,68.07,68.12,12120.0,68.09,68.13,68.07,68.12,12120.0
2016-05-10 15:10:00,68.12,68.22,68.11,68.18,12635.0,68.12,68.22,68.11,68.18,12635.0
2016-05-10 15:15:00,68.2,68.23,68.15,68.2,14690.0,68.2,68.23,68.15,68.2,14690.0
2016-05-10 15:20:00,68.22,68.36,68.22,68.34,21769.0,68.22,68.36,68.22,68.34,21769.0
2016-05-10 15:25:00,68.34,68.4,68.31,68.4,23541.0,68.34,68.4,68.31,68.4,23541.0
2016-05-10 15:30:00,68.4,68.43,68.34,68.42,29983.0,68.4,68.43,68.34,68.42,29983.0
2016-05-10 15:35:00,68.42,68.49,68.41,68.49,37508.0,68.42,68.49,68.41,68.49,37508.0
2016-05-10 15:40:00,68.5,68.65,68.48,68.62,56431.0,68.5,68.65,68.48,68.62,56431.0
2016-05-10 15:45:00,68.6,68.63,68.48,68.5,27166.0,68.6,68.63,68.48,68.5,27166.0
2016-05-10 15:50:00,68.5,68.66,68.49,68.61,48098.0,68.5,68.66,68.49,68.61,48098.0
2016-05-10 15:55:00,68.62,68.7,68.5,68.51,161655.0,68.62,68.7,68.5,68.51,161655.0
2016-05-11 09:30:00,68.51,68.88,68.41,68.76,9151.0,68.51,68.88,68.41,68.76,9151.0
2016-05-11 09:35:00,68.9,69.2,68.78,69.1,4812.0,68.9,69.2,68.78,69.1,4812.0
2016-05-11 09:40:00,69.07,69.37,68.93,69.37,7036.0,69.07,69.37,68.93,69.37,7036.0
2016-05-11 09:45:00,69.34,69.64,69.21,69.32,18705.0,69.34,69.64,69.21,69.32,18705.0
2016-05-11 09:50:00,69.22,69.69,69.21,69.57,12403.0,69.22,69.69,69.21,69.57,12403.0
2016-05-11 09:55:00,69.56,69.7,69.36,69.7,98468.0,69.56,69.7,69.36,69.7,98468.0
2016-05-11 10:00:00,69.65,69.66,69.5,69.58,12288.0,69.65,69.66,69.5,69.58,12288.0
2016-05-11 10:05:00,69.64,69.87,69.6,69.8,10060.0,69.64,69.87,69.6,69.8,10060.0
2016-05-11 10:10:00,69.78,69.92,69.73,69.9,9477.0,69.78,69.92,69.73,69.9,9477.0
2016-05-11 10:15:00,69.89,69.91,69.76,69.78,15168.0,69.89,69.91,69.76,69.78,15168.0
2016-05-11 10:20:00,69.78,69.85,69.67,69.84,21132.0,69.78,69.85,69.67,69.84,21132.0
2016-05-11 10:25:00,69.87,70.0,69.87,69.89,39634.0,69.87,70.0,69.87,69.89,39634.0
2016-05-11 10:30:00,69.9,69.96,69.83,69.91,24180.0,69.9,69.96,69.83,69.91,24180.0
2016-05-11 10:35:00,69.92,70.12,69.91,69.91,52794.0,69.92,70.12,69.91,69.91,52794.0
2016-05-11 10:40:00,69.93,69.93,69.84,69.86,8111.0,69.93,69.93,69.84,69.86,8111.0
2016-05-11 10:45:00,69.87,70.01,69.83,69.85,12687.0,69.87,70.01,69.83,69.85,12687.0
2016-05-11 10:50:00,69.85,69.88,69.77,69.78,6896.0,69.85,69.88,69.77,69.78,6896.0
2016-05-11 10:55:00,69.72,69.81,69.72,69.75,6404.0,69.72,69.81,69.72,69.75,6404.0
2016-05-11 11:00:00,69.74,69.74,69.48,69.5,5510.0,69.74,69.74,69.48,69.5,5510.0
2016-05-11 11:05:00,69.5,69.59,69.35,69.52,7004.0,69.5,69.59,69.35,69.52,7004.0
2016-05-11 11:10:00,69.52,69.69,69.51,69.67,5497.0,69.52,69.69,69.51,69.67,5497.0
2016-05-11 11:15:00,69.65,69.76,69.63,69.73,11022.0,69.65,69.76,69.63,69.73,11022.0
2016-05-11 11:20:00,69.72,69.91,69.65,69.78,20540.0,69.72,69.91,69.65,69.78,20540.0
2016-05-11 11:25:00,69.8,69.83,69.69,69.69,14027.0,69.8,69.83,69.69,69.69,14027.0
2016-05-11 11:30:00,69.71,69.75,69.64,69.73,4350.0,69.71,69.75,69.64,69.73,4350.0
2016-05-11 11:35:00,69.72,69.82,69.6,69.69,12403.0,69.72,69.82,69.6,69.69,12403.0
2016-05-11 11:40:00,69.69,69.77,69.68,69.74,3774.0,69.69,69.77,69.68,69.74,3774.0
2016-05-11 11:45:00,69.76,69.81,69.69,69.69,8931.0,69.76,69.81,69.69,69.69,8931.0
2016-05-11 11:50:00,69.71,69.78,69.71,69.74,3680.0,69.71,69.78,69.71,69.74,3680.0
2016-05-11 11:55:00,69.78,69.78,69.67,69.68,5546.0,69.78,69.78,69.67,69.68,5546.0
2016-05-11 12:00:00,69.71,69.75,69.6,69.61,4978.0,69.71,69.75,69.6,69.61,4978.0
2016-05-11 12:05:00,69.65,69.8,69.62,69.79,9813.0,69.65,69.8,69.62,69.79,9813.0
2016-05-11 12:10:00,69.76,69.76,69.7,69.71,282199.0,69.76,69.76,69.7,69.71,282199.0
2016-05-11 12:15:00,69.71,69.79,69.67,69.78,34943.0,69.71,69.79,69.67,69.78,34943.0
2016-05-11 12:20:00,69.78,69.85,69.75,69.77,13305.0,69.78,69.85,69.75,69.77,13305.0
2016-05-11 12:25:00,69.78,69.83,69.67,69.67,7900.0,69.78,69.83,69.67,69.67,7900.0
2016-05-11 12:30:00,69.68,69.76,69.64,69.71,11612.0,69.68,69.76,69.64,69.71,11612.0
2016-05-11 12:35:00,69.71,69.82,69.69,69.8,9142.0,69.71,69.82,69.69,69.8,9142.0
2016-05-11 12:40:00,69.79,69.8,69.76,69.8,5200.0,69.79,69.8,69.76,69.8,5200.0
2016-05-11 12:45:00,69.78,69.78,69.62,69.73,6411.0,69.78,69.78,69.62,69.73,6411.0
2016-05-11 12:50:00,69.71,69.74,69.5,69.5,8750.0,69.71,69.74,69.5,69.5,8750.0
2016-05-11 12:55:00,69.49,69.62,69.47,69.56,25571.0,69.49,69.62,69.47,69.56,25571.0
2016-05-11 13:00:00,69.56,69.57,69.44,69.48,3004.0,69.56,69.57,69.44,69.48,3004.0
2016-05-11 13:05:00,69.5,69.55,69.41,69.41,9844.0,69.5,69.55,69.41,69.41,9844.0
2016-05-11 13:10:00,69.42,69.53,69.42,69.51,3200.0,69.42,69.53,69.42,69.51,3200.0
2016-05-11 13:15:00,69.5,69.52,69.46,69.49,9596.0,69.5,69.52,69.46,69.49,9596.0
2016-05-11 13:20:00,69.49,69.57,69.46,69.51,10574.0,69.49,69.57,69.46,69.51,10574.0
2016-05-11 13:25:00,69.5,69.55,69.47,69.55,8879.0,69.5,69.55,69.47,69.55,8879.0
2016-05-11 13:30:00,69.55,69.58,69.38,69.41,7310.0,69.55,69.58,69.38,69.41,7310.0
2016-05-11 13:35:00,69.4,69.5,69.38,69.43,8686.0,69.4,69.5,69.38,69.43,8686.0
2016-05-11 13:40:00,69.42,69.46,69.38,69.38,15078.0,69.42,69.46,69.38,69.38,15078.0
2016-05-11 13:45:00,69.34,69.38,69.3,69.36,8674.0,69.34,69.38,69.3,69.36,8674.0
2016-05-11 13:50:00,69.38,69.39,69.21,69.21,4002.0,69.38,69.39,69.21,69.21,4002.0
2016-05-11 13:55:00,69.21,69.35,69.21,69.25,6089.0,69.21,69.35,69.21,69.25,6089.0
2016-05-11 14:00:00,69.26,69.26,69.18,69.21,7427.0,69.26,69.26,69.18,69.21,7427.0
2016-05-11 14:05:00,69.24,69.25,69.16,69.17,3470.0,69.24,69.25,69.16,69.17,3470.0
2016-05-11 14:10:00,69.15,69.16,69.02,69.06,10250.0,69.15,69.16,69.02,69.06,10250.0
2016-05-11 14:15:00,69.04,69.09,69.0,69.06,8170.0,69.04,69.09,69.0,69.06,8170.0
2016-05-11 14:20:00,69.04,69.12,69.0,69.11,5054.0,69.04,69.12,69.0,69.11,5054.0
2016-05-11 14:25:00,69.11,69.22,69.09,69.21,7000.0,69.11,69.22,69.09,69.21,7000.0
2016-05-11 14:30:00,69.2,69.2,69.12,69.12,2389.0,69.2,69.2,69.12,69.12,2389.0
2016-05-11 14:35:00,69.16,69.27,69.15,69.25,3977.0,69.16,69.27,69.15,69.25,3977.0
2016-05-11 14:40:00,69.24,69.24,69.05,69.05,8905.0,69.24,69.24,69.05,69.05,8905.0
2016-05-11 14:45:00,69.02,69.03,68.95,69.01,6244.0,69.02,69.03,68.95,69.01,6244.0
2016-05-11 14:50:00,69.0,69.02,68.89,68.94,17847.0,69.0,69.02,68.89,68.94,17847.0
2016-05-11 14:55:00,68.92,68.96,68.8,68.96,29491.0,68.92,68.96,68.8,68.96,29491.0
2016-05-11 15:00:00,68.99,69.02,68.96,68.97,9982.0,68.99,69.02,68.96,68.97,9982.0
2016-05-11 15:05:00,68.97,69.09,68.96,69.01,13400.0,68.97,69.09,68.96,69.01,13400.0
2016-05-11 15:10:00,69.0,69.09,68.96,68.98,11511.0,69.0,69.09,68.96,68.98,11511.0
2016-05-11 15:15:00,68.99,69.07,68.94,68.96,11234.0,68.99,69.07,68.94,68.96,11234.0
2016-05-11 15:20:00,68.95,69.01,68.91,69.0,7520.0,68.95,69.01,68.91,69.0,7520.0
2016-05-11 15:25:00,69.0,69.02,68.94,68.97,9345.0,69.0,69.02,68.94,68.97,9345.0
2016-05-11 15:30:00,68.98,69.03,68.92,68.98,8187.0,68.98,69.03,68.92,68.98,8187.0
2016-05-11 15:35:00,68.97,68.97,68.88,68.88,10446.0,68.97,68.97,68.88,68.88,10446.0
2016-05-11 15:40:00,68.88,68.91,68.74,68.76,19770.0,68.88,68.91,68.74,68.76,19770.0
2016-05-11 15:45:00,68.76,68.81,68.68,68.75,29417.0,68.76,68.81,68.68,68.75,29417.0
2016-05-11 15:50:00,68.75,68.75,68.66,68.66,41489.0,68.75,68.75,68.66,68.66,41489.0
2016-05-11 15:55:00,68.67,68.71,68.61,68.63,95266.0,68.67,68.71,68.61,68.63,95266.0
2016-05-12 09:30:00,69.35,69.58,69.12,69.19,12340.0,69.35,69.58,69.12,69.19,12340.0
2016-05-12 09:35:00,69.15,69.44,69.15,69.22,3099.0,69.15,69.44,69.15,69.22,3099.0
2016-05-12 09:40:00,69.3,69.3,68.75,68.94,29805.0,69.3,69.3,68.75,68.94,29805.0
2016-05-12 09:45:00,68.97,68.98,68.73,68.91,8387.0,68.97,68.98,68.73,68.91,8387.0
2016-05-12 09:50:00,68.93,69.09,68.92,69.01,4888.0,68.93,69.09,68.92,69.01,4888.0
2016-05-12 09:55:00,68.95,68.95,68.38,68.41,31477.0,68.95,68.95,68.38,68.41,31477.0
2016-05-12 10:00:00,68.35,68.8,68.34,68.72,11052.0,68.35,68.8,68.34,68.72,11052.0
2016-05-12 10:05:00,68.77,69.05,68.71,68.99,7594.0,68.77,69.05,68.71,68.99,7594.0
2016-05-12 10:10:00,68.94,69.44,68.89,69.37,16253.0,68.94,69.44,68.89,69.37,16253.0
2016-05-12 10:15:00,69.31,69.32,69.04,69.08,10718.0,69.31,69.32,69.04,69.08,10718.0
2016-05-12 10:20:00,69.09,69.09,68.7,68.88,45182.0,69.09,69.09,68.7,68.88,45182.0
2016-05-12 10:25:00,68.84,68.86,68.67,68.67,9578.0,68.84,68.86,68.67,68.67,9578.0
2016-05-12 10:30:00,68.67,68.8,68.62,68.7,10501.0,68.67,68.8,68.62,68.7,10501.0
2016-05-12 10:35:00,68.74,68.97,68.74,68.97,11017.0,68.74,68.97,68.74,68.97,11017.0
2016-05-12 10:40:00,68.95,68.95,68.6,68.61,11300.0,68.95,68.95,68.6,68.61,11300.0
2016-05-12 10:45:00,68.59,68.7,68.52,68.52,12098.0,68.59,68.7,68.52,68.52,12098.0
2016-05-12 10:50:00,68.51,68.73,68.51,68.64,12288.0,68.51,68.73,68.51,68.64,12288.0
2016-05-12 10:55:00,68.63,68.72,68.61,68.7,9712.0,68.63,68.72,68.61,68.7,9712.0
2016-05-12 11:00:00,68.74,68.77,68.61,68.7,7510.0,68.74,68.77,68.61,68.7,7510.0
2016-05-12 11:05:00,68.66,68.7,68.36,68.38,13612.0,68.66,68.7,68.36,68.38,13612.0
2016-05-12 11:10:00,68.43,68.45,68.3,68.3,6218.0,68.43,68.45,68.3,68.3,6218.0
2016-05-12 11:15:00,68.27,68.3,67.96,68.08,13501.0,68.27,68.3,67.96,68.08,13501.0
2016-05-12 11:20:00,68.11,68.13,68.02,68.08,10194.0,68.11,68.13,68.02,68.08,10194.0
2016-05-12 11:25:00,68.08,68.1,67.97,67.97,9430.0,68.08,68.1,67.97,67.97,9430.0
2016-05-12 11:30:00,67.96,67.97,67.92,67.97,7500.0,67.96,67.97,67.92,67.97,7500.0
2016-05-12 11:35:00,67.98,68.07,67.96,68.0,9216.0,67.98,68.07,67.96,68.0,9216.0
2016-05-12 11:40:00,67.98,67.98,67.74,67.74,24569.0,67.98,67.98,67.74,67.74,24569.0
2016-05-12 11:45:00,67.75,67.89,67.74,67.78,16627.0,67.75,67.89,67.74,67.78,16627.0
2016-05-12 11:50:00,67.77,67.79,67.62,67.65,6948.0,67.77,67.79,67.62,67.65,6948.0
2016-05-12 11:55:00,67.59,67.71,67.58,67.64,6728.0,67.59,67.71,67.58,67.64,6728.0
2016-05-12 12:00:00,67.64,67.64,67.45,67.45,42600.0,67.64,67.64,67.45,67.45,42600.0
2016-05-12 12:05:00,67.45,67.54,67.38,67.54,19489.0,67.45,67.54,67.38,67.54,19489.0
2016-05-12 12:10:00,67.52,67.6,67.5,67.59,5258.0,67.52,67.6,67.5,67.59,5258.0
2016-05-12 12:15:00,67.58,67.58,67.48,67.51,2300.0,67.58,67.58,67.48,67.51,2300.0
2016-05-12 12:20:00,67.51,67.51,67.42,67.42,5050.0,67.51,67.51,67.42,67.42,5050.0
2016-05-12 12:25:00,67.42,67.42,67.32,67.41,6175.0,67.42,67.42,67.32,67.41,6175.0
2016-05-12 12:30:00,67.42,67.48,67.4,67.44,8350.0,67.42,67.48,67.4,67.44,8350.0
2016-05-12 12:35:00,67.43,67.44,67.32,67.34,7324.0,67.43,67.44,67.32,67.34,7324.0
2016-05-12 12:40:00,67.34,67.36,67.28,67.36,4093.0,67.34,67.36,67.28,67.36,4093.0
2016-05-12 12:45:00,67.36,67.44,67.35,67.44,7185.0,67.36,67.44,67.35,67.44,7185.0
2016-05-12 12:50:00,67.44,67.49,67.43,67.46,5738.0,67.44,67.49,67.43,67.46,5738.0
2016-05-12 12:55:00,67.46,67.56,67.46,67.53,5466.0,67.46,67.56,67.46,67.53,5466.0
2016-05-12 13:00:00,67.54,67.56,67.44,67.49,4953.0,67.54,67.56,67.44,67.49,4953.0
2016-05-12 13:05:00,67.48,67.57,67.47,67.54,4611.0,67.48,67.57,67.47,67.54,4611.0
2016-05-12 13:10:00,67.52,67.52,67.39,67.46,6578.0,67.52,67.52,67.39,67.46,6578.0
2016-05-12 13:15:00,67.46,67.46,67.39,67.44,5945.0,67.46,67.46,67.39,67.44,5945.0
2016-05-12 13:20:00,67.45,67.45,67.38,67.43,10301.0,67.45,67.45,67.38,67.43,10301.0
2016-05-12 13:25:00,67.42,67.47,67.41,67.42,9122.0,67.42,67.47,67.41,67.42,9122.0
2016-05-12 13:30:00,67.41,67.41,67.25,67.33,21469.0,67.41,67.41,67.25,67.33,21469.0
2016-05-12 13:35:00,67.3,67.3,67.2,67.22,5050.0,67.3,67.3,67.2,67.22,5050.0
2016-05-12 13:40:00,67.24,67.35,67.24,67.34,6965.0,67.24,67.35,67.24,67.34,6965.0
2016-05-12 13:45:00,67.34,67.46,67.26,67.39,31377.0,67.34,67.46,67.26,67.39,31377.0
2016-05-12 13:50:00,67.38,67.46,67.3,67.45,18750.0,67.38,67.46,67.3,67.45,18750.0
2016-05-12 13:55:00,67.47,67.6,67.45,67.6,7182.0,67.47,67.6,67.45,67.6,7182.0
2016-05-12 14:00:00,67.59,67.81,67.57,67.81,20302.0,67.59,67.81,67.57,67.81,20302.0
2016-05-12 14:05:00,67.83,67.93,67.81,67.91,6102.0,67.83,67.93,67.81,67.91,6102.0
2016-05-12 14:10:00,67.92,68.09,67.92,68.07,25984.0,67.92,68.09,67.92,68.07,25984.0
2016-05-12 14:15:00,68.07,68.13,67.99,68.02,13000.0,68.07,68.13,67.99,68.02,13000.0
2016-05-12 14:20:00,68.01,68.01,67.83,67.87,6000.0,68.01,68.01,67.83,67.87,6000.0
2016-05-12 14:25:00,67.85,67.88,67.81,67.81,8520.0,67.85,67.88,67.81,67.81,8520.0
2016-05-12 14:30:00,67.8,67.83,67.77,67.83,6402.0,67.8,67.83,67.77,67.83,6402.0
2016-05-12 14:35:00,67.83,67.87,67.8,67.81,6524.0,67.83,67.87,67.8,67.81,6524.0
2016-05-12 14:40:00,67.85,67.88,67.8,67.84,5050.0,67.85,67.88,67.8,67.84,5050.0
2016-05-12 14:45:00,67.85,67.9,67.82,67.89,29982.0,67.85,67.9,67.82,67.89,29982.0
2016-05-12 14:50:00,67.89,68.03,67.89,67.94,10629.0,67.89,68.03,67.89,67.94,10629.0
2016-05-12 14:55:00,67.94,67.94,67.87,67.92,8261.0,67.94,67.94,67.87,67.92,8261.0
2016-05-12 15:00:00,67.9,67.93,67.8,67.84,19322.0,67.9,67.93,67.8,67.84,19322.0
2016-05-12 15:05:00,67.83,67.86,67.68,67.68,16546.0,67.83,67.86,67.68,67.68,16546.0
2016-05-12 15:10:00,67.67,67.7,67.6,67.6,16399.0,67.67,67.7,67.6,67.6,16399.0
2016-05-12 15:15:00,67.61,67.61,67.48,67.51,26295.0,67.61,67.61,67.48,67.51,26295.0
2016-05-12 15:20:00,67.51,67.59,67.48,67.53,18144.0,67.51,67.59,67.48,67.53,18144.0
2016-05-12 15:25:00,67.53,67.57,67.52,67.55,15026.0,67.53,67.57,67.52,67.55,15026.0
2016-05-12 15:30:00,67.55,67.56,67.49,67.5,19212.0,67.55,67.56,67.49,67.5,19212.0
2016-05-12 15:35:00,67.5,67.51,67.46,67.46,32517.0,67.5,67.51,67.46,67.46,32517.0
2016-05-12 15:40:00,67.47,67.49,67.41,67.42,29301.0,67.47,67.49,67.41,67.42,29301.0
2016-05-12 15:45:00,67.42,67.46,67.41,67.46,35374.0,67.42,67.46,67.41,67.46,35374.0
2016-05-12 15:50:00,67.45,67.51,67.38,67.5,36218.0,67.45,67.51,67.38,67.5,36218.0
2016-05-12 15:55:00,67.5,67.53,67.4,67.45,94954.0,67.5,67.53,67.4,67.45,94954.0
2016-05-13 09:30:00,67.26,67.83,67.23,67.69,10900.0,67.26,67.83,67.23,67.69,10900.0
2016-05-13 09:35:00,67.59,68.18,67.43,68.1,33900.0,67.59,68.18,67.43,68.1,33900.0
2016-05-13 09:40:00,67.98,68.38,67.97,68.2,8891.0,67.98,68.38,67.97,68.2,8891.0
2016-05-13 09:45:00,68.21,68.27,68.06,68.18,35408.0,68.21,68.27,68.06,68.18,35408.0
2016-05-13 09:50:00,68.18,68.19,67.73,67.86,8587.0,68.18,68.19,67.73,67.86,8587.0
2016-05-13 09:55:00,67.89,67.93,67.7,67.84,4300.0,67.89,67.93,67.7,67.84,4300.0
2016-05-13 10:00:00,67.95,68.04,67.81,67.98,17647.0,67.95,68.04,67.81,67.98,17647.0
2016-05-13 10:05:00,68.01,68.02,67.82,67.86,8595.0,68.01,68.02,67.82,67.86,8595.0
2016-05-13 10:10:00,67.81,67.85,67.71,67.85,5062.0,67.81,67.85,67.71,67.85,5062.0
2016-05-13 10:15:00,67.83,67.86,67.66,67.82,5180.0,67.83,67.86,67.66,67.82,5180.0
2016-05-13 10:20:00,67.78,67.81,67.62,67.67,8478.0,67.78,67.81,67.62,67.67,8478.0
2016-05-13 10:25:00,67.73,67.78,67.41,67.41,9420.0,67.73,67.78,67.41,67.41,9420.0
2016-05-13 10:30:00,67.41,67.41,67.24,67.24,7354.0,67.41,67.41,67.24,67.24,7354.0
2016-05-13 10:35:00,67.27,67.33,67.08,67.13,10663.0,67.27,67.33,67.08,67.13,10663.0
2016-05-13 10:40:00,67.14,67.25,66.92,66.94,18801.0,67.14,67.25,66.92,66.94,18801.0
2016-05-13 10:45:00,66.96,67.0,66.88,66.96,22905.0,66.96,67.0,66.88,66.96,22905.0
2016-05-13 10:50:00,66.96,67.0,66.84,66.9,41592.0,66.96,67.0,66.84,66.9,41592.0
2016-05-13 10:55:00,66.9,67.06,66.88,67.02,26522.0,66.9,67.06,66.88,67.02,26522.0
2016-05-13 11:00:00,67.05,67.46,67.05,67.4,19240.0,67.05,67.46,67.05,67.4,19240.0
2016-05-13 11:05:00,67.43,67.46,67.36,67.41,29400.0,67.43,67.46,67.36,67.41,29400.0
2016-05-13 11:10:00,67.44,67.53,67.42,67.42,6633.0,67.44,67.53,67.42,67.42,6633.0
2016-05-13 11:15:00,67.42,67.46,67.35,67.37,13551.0,67.42,67.46,67.35,67.37,13551.0
2016-05-13 11:20:00,67.37,67.44,67.28,67.4,15186.0,67.37,67.44,67.28,67.4,15186.0
2016-05-13 11:25:00,67.38,67.44,67.33,67.39,22048.0,67.38,67.44,67.33,67.39,22048.0
2016-05-13 11:30:00,67.43,67.58,67.39,67.58,3400.0,67.43,67.58,67.39,67.58,3400.0
2016-05-13 11:35:00,67.59,67.63,67.41,67.41,29118.0,67.59,67.63,67.41,67.41,29118.0
2016-05-13 11:40:00,67.41,67.42,67.24,67.29,10300.0,67.41,67.42,67.24,67.29,10300.0
2016-05-13 11:45:00,67.24,67.43,67.24,67.37,6650.0,67.24,67.43,67.24,67.37,6650.0
2016-05-13 11:50:00,67.34,67.4,67.29,67.36,7403.0,67.34,67.4,67.29,67.36,7403.0
2016-05-13 11:55:00,67.39,67.48,67.3,67.38,6226.0,67.39,67.48,67.3,67.38,6226.0
2016-05-13 12:00:00,67.37,67.44,67.27,67.27,10822.0,67.37,67.44,67.27,67.27,10822.0
2016-05-13 12:05:00,67.26,67.31,67.22,67.27,14517.0,67.26,67.31,67.22,67.27,14517.0
2016-05-13 12:10:00,67.28,67.31,67.2,67.21,5250.0,67.28,67.31,67.2,67.21,5250.0
2016-05-13 12:15:00,67.23,67.46,67.18,67.42,57720.0,67.23,67.46,67.18,67.42,57720.0
2016-05-13 12:20:00,67.42,67.47,67.33,67.47,11889.0,67.42,67.47,67.33,67.47,11889.0
2016-05-13 12:25:00,67.48,67.5,67.35,67.48,17590.0,67.48,67.5,67.35,67.48,17590.0
2016-05-13 12:30:00,67.49,67.67,67.49,67.63,5100.0,67.49,67.67,67.49,67.63,5100.0
2016-05-13 12:35:00,67.64,67.7,67.59,67.63,28049.0,67.64,67.7,67.59,67.63,28049.0
2016-05-13 12:40:00,67.57,67.62,67.52,67.52,10603.0,67.57,67.62,67.52,67.52,10603.0
2016-05-13 12:45:00,67.51,67.63,67.51,67.58,5675.0,67.51,67.63,67.51,67.58,5675.0
2016-05-13 12:50:00,67.58,67.62,67.53,67.57,5500.0,67.58,67.62,67.53,67.57,5500.0
2016-05-13 12:55:00,67.58,67.61,67.42,67.43,6100.0,67.58,67.61,67.42,67.43,6100.0
2016-05-13 13:00:00,67.48,67.7,67.48,67.7,8924.0,67.48,67.7,67.48,67.7,8924.0
2016-05-13 13:05:00,67.68,67.78,67.65,67.77,22442.0,67.68,67.78,67.65,67.77,22442.0
2016-05-13 13:10:00,67.78,67.93,67.78,67.92,7342.0,67.78,67.93,67.78,67.92,7342.0
2016-05-13 13:15:00,67.89,67.9,67.83,67.86,5426.0,67.89,67.9,67.83,67.86,5426.0
2016-05-13 13:20:00,67.87,67.93,67.77,67.79,23657.0,67.87,67.93,67.77,67.79,23657.0
2016-05-13 13:25:00,67.79,67.87,67.73,67.73,7804.0,67.79,67.87,67.73,67.73,7804.0
2016-05-13 13:30:00,67.75,67.76,67.68,67.68,5563.0,67.75,67.76,67.68,67.68,5563.0
2016-05-13 13:35:00,67.71,67.72,67.51,67.54,13972.0,67.71,67.72,67.51,67.54,13972.0
2016-05-13 13:40:00,67.53,67.53,67.39,67.48,21819.0,67.53,67.53,67.39,67.48,21819.0
2016-05-13 13:45:00,67.49,67.51,67.31,67.31,8476.0,67.49,67.51,67.31,67.31,8476.0
2016-05-13 13:50:00,67.24,67.31,67.04,67.08,8450.0,67.24,67.31,67.04,67.08,8450.0
2016-05-13 13:55:00,67.08,67.13,67.0,67.09,9558.0,67.08,67.13,67.0,67.09,9558.0
2016-05-13 14:00:00,67.09,67.24,67.09,67.21,17304.0,67.09,67.24,67.09,67.21,17304.0
2016-05-13 14:05:00,67.21,67.21,67.09,67.11,12695.0,67.21,67.21,67.09,67.11,12695.0
2016-05-13 14:10:00,67.13,67.14,67.09,67.13,8042.0,67.13,67.14,67.09,67.13,8042.0
2016-05-13 14:15:00,67.12,67.16,67.1,67.12,6579.0,67.12,67.16,67.1,67.12,6579.0
2016-05-13 14:20:00,67.11,67.11,66.96,67.0,12753.0,67.11,67.11,66.96,67.0,12753.0
2016-05-13 14:25:00,67.0,67.0,66.96,66.99,16602.0,67.0,67.0,66.96,66.99,16602.0
2016-05-13 14:30:00,66.99,67.01,66.96,67.01,16460.0,66.99,67.01,66.96,67.01,16460.0
2016-05-13 14:35:00,67.02,67.13,67.0,67.05,7201.0,67.02,67.13,67.0,67.05,7201.0
2016-05-13 14:40:00,67.04,67.09,66.97,67.03,17060.0,67.04,67.09,66.97,67.03,17060.0
2016-05-13 14:45:00,67.07,67.25,67.07,67.25,7700.0,67.07,67.25,67.07,67.25,7700.0
2016-05-13 14:50:00,67.25,67.28,67.21,67.28,6100.0,67.25,67.28,67.21,67.28,6100.0
2016-05-13 14:55:00,67.27,67.44,67.22,67.38,7588.0,67.27,67.44,67.22,67.38,7588.0
2016-05-13 15:00:00,67.36,67.4,67.3,67.39,8249.0,67.36,67.4,67.3,67.39,8249.0
2016-05-13 15:05:00,67.39,67.39,67.26,67.28,5931.0,67.39,67.39,67.26,67.28,5931.0
2016-05-13 15:10:00,67.28,67.35,67.28,67.34,7562.0,67.28,67.35,67.28,67.34,7562.0
2016-05-13 15:15:00,67.35,67.52,67.35,67.48,13979.0,67.35,67.52,67.35,67.48,13979.0
2016-05-13 15:20:00,67.49,67.56,67.47,67.54,7374.0,67.49,67.56,67.47,67.54,7374.0
2016-05-13 15:25:00,67.54,67.54,67.37,67.39,19926.0,67.54,67.54,67.37,67.39,19926.0
2016-05-13 15:30:00,67.4,67.5,67.35,67.47,21013.0,67.4,67.5,67.35,67.47,21013.0
2016-05-13 15:35:00,67.47,67.47,67.44,67.46,9273.0,67.47,67.47,67.44,67.46,9273.0
2016-05-13 15:40:00,67.47,67.48,67.44,67.47,13186.0,67.47,67.48,67.44,67.47,13186.0
2016-05-13 15:45:00,67.44,67.49,67.37,67.49,33521.0,67.44,67.49,67.37,67.49,33521.0
2016-05-13 15:50:00,67.48,67.5,67.46,67.48,64743.0,67.48,67.5,67.46,67.48,64743.0
2016-05-13 15:55:00,67.48,67.5,67.45,67.45,98490.0,67.48,67.5,67.45,67.45,98490.0
2016-05-16 09:30:00,67.56,68.22,67.29,68.22,16472.0,67.56,68.22,67.29,68.22,16472.0
2016-05-16 09:35:00,68.43,68.72,68.21,68.28,10489.0,68.43,68.72,68.21,68.28,10489.0
2016-05-16 09:40:00,68.31,68.73,68.12,68.12,14488.0,68.31,68.73,68.12,68.12,14488.0
2016-05-16 09:45:00,68.23,68.23,67.91,68.15,7608.0,68.23,68.23,67.91,68.15,7608.0
2016-05-16 09:50:00,68.23,68.26,67.88,67.94,2763.0,68.23,68.26,67.88,67.94,2763.0
2016-05-16 09:55:00,67.83,67.98,67.76,67.91,4200.0,67.83,67.98,67.76,67.91,4200.0
2016-05-16 10:00:00,67.9,68.04,67.84,67.84,4312.0,67.9,68.04,67.84,67.84,4312.0
2016-05-16 10:05:00,67.95,68.0,67.73,67.73,3516.0,67.95,68.0,67.73,67.73,3516.0
2016-05-16 10:10:00,67.73,67.97,67.69,67.97,11938.0,67.73,67.97,67.69,67.97,11938.0
2016-05-16 10:15:00,67.93,67.94,67.81,67.92,12821.0,67.93,67.94,67.81,67.92,12821.0
2016-05-16 10:20:00,67.94,68.06,67.9,68.0,12362.0,67.94,68.06,67.9,68.0,12362.0
2016-05-16 10:25:00,68.0,68.12,67.9,67.93,9207.0,68.0,68.12,67.9,67.93,9207.0
2016-05-16 10:30:00,67.95,68.03,67.9,68.03,15431.0,67.95,68.03,67.9,68.03,15431.0
2016-05-16 10:35:00,68.04,68.2,68.0,68.11,10360.0,68.04,68.2,68.0,68.11,10360.0
2016-05-16 10:40:00,68.14,68.31,68.12,68.3,12696.0,68.14,68.31,68.12,68.3,12696.0
2016-05-16 10:45:00,68.24,68.44,68.2,68.44,5513.0,68.24,68.44,68.2,68.44,5513.0
2016-05-16 10:50:00,68.48,68.56,68.37,68.53,8223.0,68.48,68.56,68.37,68.53,8223.0
2016-05-16 10:55:00,68.55,68.57,68.44,68.5,13302.0,68.55,68.57,68.44,68.5,13302.0
2016-05-16 11:00:00,68.54,68.62,68.48,68.49,13709.0,68.54,68.62,68.48,68.49,13709.0
2016-05-16 11:05:00,68.5,68.52,68.29,68.38,16856.0,68.5,68.52,68.29,68.38,16856.0
2016-05-16 11:10:00,68.38,68.43,68.31,68.41,6372.0,68.38,68.43,68.31,68.41,6372.0
2016-05-16 11:15:00,68.4,68.5,68.37,68.44,8108.0,68.4,68.5,68.37,68.44,8108.0
2016-05-16 11:20:00,68.42,68.47,68.37,68.39,3800.0,68.42,68.47,68.37,68.39,3800.0
2016-05-16 11:25:00,68.4,68.55,68.38,68.51,9694.0,68.4,68.55,68.38,68.51,9694.0
2016-05-16 11:30:00,68.51,68.58,68.51,68.55,7940.0,68.51,68.58,68.51,68.55,7940.0
2016-05-16 11:35:00,68.55,68.72,68.51,68.68,10323.0,68.55,68.72,68.51,68.68,10323.0
2016-05-16 11:40:00,68.73,68.79,68.68,68.79,8406.0,68.73,68.79,68.68,68.79,8406.0
2016-05-16 11:45:00,68.8,68.87,68.76,68.82,5855.0,68.8,68.87,68.76,68.82,5855.0
2016-05-16 11:50:00,68.85,68.93,68.8,68.86,5308.0,68.85,68.93,68.8,68.86,5308.0
2016-05-16 11:55:00,68.82,68.91,68.8,68.86,6323.0,68.82,68.91,68.8,68.86,6323.0
2016-05-16 12:00:00,68.87,68.92,68.78,68.85,15556.0,68.87,68.92,68.78,68.85,15556.0
2016-05-16 12:05:00,68.83,68.98,68.83,68.98,8713.0,68.83,68.98,68.83,68.98,8713.0
2016-05-16 12:10:00,68.97,69.07,68.94,69.07,11604.0,68.97,69.07,68.94,69.07,11604.0
2016-05-16 12:15:00,69.06,69.21,69.05,69.2,27828.0,69.06,69.21,69.05,69.2,27828.0
2016-05-16 12:20:00,69.18,69.25,69.17,69.19,57923.0,69.18,69.25,69.17,69.19,57923.0
2016-05-16 12:25:00,69.21,69.3,69.17,69.2,16418.0,69.21,69.3,69.17,69.2,16418.0
2016-05-16 12:30:00,69.22,69.22,69.13,69.14,12509.0,69.22,69.22,69.13,69.14,12509.0
2016-05-16 12:35:00,69.14,69.2,69.13,69.14,14033.0,69.14,69.2,69.13,69.14,14033.0
2016-05-16 12:40:00,69.17,69.28,69.12,69.25,9846.0,69.17,69.28,69.12,69.25,9846.0
2016-05-16 12:45:00,69.27,69.31,69.22,69.26,4743.0,69.27,69.31,69.22,69.26,4743.0
2016-05-16 12:50:00,69.26,69.34,69.22,69.34,5476.0,69.26,69.34,69.22,69.34,5476.0
2016-05-16 12:55:00,69.31,69.41,69.26,69.36,12385.0,69.31,69.41,69.26,69.36,12385.0
2016-05-16 13:00:00,69.36,69.46,69.33,69.4,19843.0,69.36,69.46,69.33,69.4,19843.0
2016-05-16 13:05:00,69.39,69.44,69.28,69.3,10472.0,69.39,69.44,69.28,69.3,10472.0
2016-05-16 13:10:00,69.29,69.32,69.23,69.23,6675.0,69.29,69.32,69.23,69.23,6675.0
2016-05-16 13:15:00,69.23,69.37,69.23,69.32,8223.0,69.23,69.37,69.23,69.32,8223.0
2016-05-16 13:20:00,69.32,69.42,69.32,69.39,10519.0,69.32,69.42,69.32,69.39,10519.0
2016-05-16 13:25:00,69.38,69.47,69.33,69.4,7061.0,69.38,69.47,69.33,69.4,7061.0
2016-05-16 13:30:00,69.38,69.46,69.33,69.39,8875.0,69.38,69.46,69.33,69.39,8875.0
2016-05-16 13:35:00,69.39,69.52,69.38,69.43,7620.0,69.39,69.52,69.38,69.43,7620.0
2016-05-16 13:40:00,69.43,69.53,69.4,69.52,8838.0,69.43,69.53,69.4,69.52,8838.0
2016-05-16 13:45:00,69.51,69.62,69.49,69.62,7831.0,69.51,69.62,69.49,69.62,7831.0
2016-05-16 13:50:00,69.58,69.7,69.58,69.66,7350.0,69.58,69.7,69.58,69.66,7350.0
2016-05-16 13:55:00,69.68,69.75,69.64,69.66,12005.0,69.68,69.75,69.64,69.66,12005.0
2016-05-16 14:00:00,69.66,69.99,69.6,69.92,47910.0,69.66,69.99,69.6,69.92,47910.0
2016-05-16 14:05:00,69.91,69.92,69.75,69.83,14088.0,69.91,69.92,69.75,69.83,14088.0
2016-05-16 14:10:00,69.83,70.08,69.8,70.04,69015.0,69.83,70.08,69.8,70.04,69015.0
2016-05-16 14:15:00,70.06,70.08,70.0,70.06,22181.0,70.06,70.08,70.0,70.06,22181.0
2016-05-16 14:20:00,70.07,70.21,70.07,70.1,19330.0,70.07,70.21,70.07,70.1,19330.0
2016-05-16 14:25:00,70.11,70.23,70.11,70.15,77869.0,70.11,70.23,70.11,70.15,77869.0
2016-05-16 14:30:00,70.15,70.31,70.11,70.24,57590.0,70.15,70.31,70.11,70.24,57590.0
2016-05-16 14:35:00,70.25,70.31,70.13,70.24,41828.0,70.25,70.31,70.13,70.24,41828.0
2016-05-16 14:40:00,70.25,70.34,70.18,70.34,11258.0,70.25,70.34,70.18,70.34,11258.0
2016-05-16 14:45:00,70.33,70.45,70.31,70.41,21520.0,70.33,70.45,70.31,70.41,21520.0
2016-05-16 14:50:00,70.4,70.44,70.32,70.33,16640.0,70.4,70.44,70.32,70.33,16640.0
2016-05-16 14:55:00,70.33,70.36,70.2,70.28,42398.0,70.33,70.36,70.2,70.28,42398.0
2016-05-16 15:00:00,70.27,70.27,70.07,70.23,25643.0,70.27,70.27,70.07,70.23,25643.0
2016-05-16 15:05:00,70.22,70.26,70.14,70.18,123771.0,70.22,70.26,70.14,70.18,123771.0
2016-05-16 15:10:00,70.17,70.17,70.0,70.05,28676.0,70.17,70.17,70.0,70.05,28676.0
2016-05-16 15:15:00,70.05,70.19,70.05,70.08,29256.0,70.05,70.19,70.05,70.08,29256.0
2016-05-16 15:20:00,70.06,70.07,70.0,70.05,24610.0,70.06,70.07,70.0,70.05,24610.0
2016-05-16 15:25:00,70.07,70.11,70.0,70.04,30468.0,70.07,70.11,70.0,70.04,30468.0
2016-05-16 15:30:00,70.05,70.14,70.01,70.02,25113.0,70.05,70.14,70.01,70.02,25113.0
2016-05-16 15:35:00,70.02,70.18,70.0,70.15,28808.0,70.02,70.18,70.0,70.15,28808.0
2016-05-16 15:40:00,70.15,70.39,70.12,70.37,66061.0,70.15,70.39,70.12,70.37,66061.0
2016-05-16 15:45:00,70.35,70.36,70.25,70.34,55297.0,70.35,70.36,70.25,70.34,55297.0
2016-05-16 15:50:00,70.34,70.34,70.24,70.3,67688.0,70.34,70.34,70.24,70.3,67688.0
2016-05-16 15:55:00,70.31,70.34,70.24,70.3,111581.0,70.31,70.34,70.24,70.3,111581.0
2016-05-17 09:30:00,70.17,70.5,70.17,70.28,16573.0,70.17,70.5,70.17,70.28,16573.0
2016-05-17 09:35:00,70.26,70.38,69.51,69.83,50308.0,70.26,70.38,69.51,69.83,50308.0
2016-05-17 09:40:00,69.8,69.87,69.45,69.52,27844.0,69.8,69.87,69.45,69.52,27844.0
2016-05-17 09:45:00,69.48,69.68,69.29,69.62,6894.0,69.48,69.68,69.29,69.62,6894.0
2016-05-17 09:50:00,69.62,69.84,69.56,69.7,9094.0,69.62,69.84,69.56,69.7,9094.0
2016-05-17 09:55:00,69.76,69.85,69.63,69.85,4600.0,69.76,69.85,69.63,69.85,4600.0
2016-05-17 10:00:00,69.76,69.76,69.32,69.41,11054.0,69.76,69.76,69.32,69.41,11054.0
2016-05-17 10:05:00,69.42,69.43,69.19,69.25,14134.0,69.42,69.43,69.19,69.25,14134.0
2016-05-17 10:10:00,69.23,69.41,69.17,69.41,13705.0,69.23,69.41,69.17,69.41,13705.0
2016-05-17 10:15:00,69.39,69.85,69.38,69.85,10950.0,69.39,69.85,69.38,69.85,10950.0
2016-05-17 10:20:00,69.87,69.91,69.66,69.66,11103.0,69.87,69.91,69.66,69.66,11103.0
2016-05-17 10:25:00,69.68,69.85,69.57,69.74,18565.0,69.68,69.85,69.57,69.74,18565.0
2016-05-17 10:30:00,69.76,69.86,69.64,69.77,13177.0,69.76,69.86,69.64,69.77,13177.0
2016-05-17 10:35:00,69.78,70.01,69.78,70.01,11851.0,69.78,70.01,69.78,70.01,11851.0
2016-05-17 10:40:00,70.01,70.1,69.91,70.04,5950.0,70.01,70.1,69.91,70.04,5950.0
2016-05-17 10:45:00,70.04,70.16,70.02,70.04,7427.0,70.04,70.16,70.02,70.04,7427.0
2016-05-17 10:50:00,70.06,70.06,69.94,70.02,6336.0,70.06,70.06,69.94,70.02,6336.0
2016-05-17 10:55:00,70.04,70.15,70.01,70.13,6138.0,70.04,70.15,70.01,70.13,6138.0
2016-05-17 11:00:00,70.13,70.17,69.86,69.87,8419.0,70.13,70.17,69.86,69.87,8419.0
2016-05-17 11:05:00,69.91,70.02,69.9,69.99,7386.0,69.91,70.02,69.9,69.99,7386.0
2016-05-17 11:10:00,70.02,70.1,69.93,70.04,14014.0,70.02,70.1,69.93,70.04,14014.0
2016-05-17 11:15:00,70.05,70.24,70.01,70.07,12795.0,70.05,70.24,70.01,70.07,12795.0
2016-05-17 11:20:00,70.07,70.1,70.02,70.05,12108.0,70.07,70.1,70.02,70.05,12108.0
2016-05-17 11:25:00,70.06,70.07,69.91,69.91,40110.0,70.06,70.07,69.91,69.91,40110.0
2016-05-17 11:30:00,69.92,70.13,69.9,70.1,10838.0,69.92,70.13,69.9,70.1,10838.0
2016-05-17 11:35:00,70.13,70.22,70.13,70.2,10765.0,70.13,70.22,70.13,70.2,10765.0
2016-05-17 11:40:00,70.24,70.31,70.14,70.24,10458.0,70.24,70.31,70.14,70.24,10458.0
2016-05-17 11:45:00,70.25,70.42,70.24,70.42,9209.0,70.25,70.42,70.24,70.42,9209.0
2016-05-17 11:50:00,70.43,70.51,70.43,70.43,13571.0,70.43,70.51,70.43,70.43,13571.0
2016-05-17 11:55:00,70.45,70.5,70.41,70.44,3900.0,70.45,70.5,70.41,70.44,3900.0
2016-05-17 12:00:00,70.41,70.45,70.28,70.3,9447.0,70.41,70.45,70.28,70.3,9447.0
2016-05-17 12:05:00,70.31,70.35,70.15,70.15,20078.0,70.31,70.35,70.15,70.15,20078.0
2016-05-17 12:10:00,70.12,70.15,70.02,70.05,3990.0,70.12,70.15,70.02,70.05,3990.0
2016-05-17 12:15:00,70.04,70.04,69.94,69.94,3650.0,70.04,70.04,69.94,69.94,3650.0
2016-05-17 12:20:00,69.96,69.96,69.85,69.87,3100.0,69.96,69.96,69.85,69.87,3100.0
2016-05-17 12:25:00,69.87,69.92,69.85,69.92,3300.0,69.87,69.92,69.85,69.92,3300.0
2016-05-17 12:30:00,69.94,70.12,69.94,70.12,5496.0,69.94,70.12,69.94,70.12,5496.0
2016-05-17 12:35:00,70.12,70.27,70.09,70.22,3750.0,70.12,70.27,70.09,70.22,3750.0
2016-05-17 12:40:00,70.24,70.29,70.18,70.19,3000.0,70.24,70.29,70.18,70.19,3000.0
2016-05-17 12:45:00,70.12,70.12,70.02,70.03,3600.0,70.12,70.12,70.02,70.03,3600.0
2016-05-17 12:50:00,70.03,70.11,70.01,70.06,13901.0,70.03,70.11,70.01,70.06,13901.0
2016-05-17 12:55:00,70.05,70.15,70.01,70.13,8167.0,70.05,70.15,70.01,70.13,8167.0
2016-05-17 13:00:00,70.11,70.11,70.05,70.06,4000.0,70.11,70.11,70.05,70.06,4000.0
2016-05-17 13:05:00,70.05,70.14,70.01,70.05,9074.0,70.05,70.14,70.01,70.05,9074.0
2016-05-17 13:10:00,70.06,70.11,70.01,70.11,5707.0,70.06,70.11,70.01,70.11,5707.0
2016-05-17 13:15:00,70.14,70.22,70.06,70.22,4002.0,70.14,70.22,70.06,70.22,4002.0
2016-05-17 13:20:00,70.2,70.2,70.13,70.15,24306.0,70.2,70.2,70.13,70.15,24306.0
2016-05-17 13:25:00,70.15,70.3,70.12,70.22,14594.0,70.15,70.3,70.12,70.22,14594.0
2016-05-17 13:30:00,70.23,70.26,70.22,70.26,2540.0,70.23,70.26,70.22,70.26,2540.0
2016-05-17 13:35:00,70.27,70.31,70.2,70.21,6213.0,70.27,70.31,70.2,70.21,6213.0
2016-05-17 13:40:00,70.22,70.27,70.18,70.23,4939.0,70.22,70.27,70.18,70.23,4939.0
2016-05-17 13:45:00,70.26,70.29,70.25,70.26,3200.0,70.26,70.29,70.25,70.26,3200.0
2016-05-17 13:50:00,70.23,70.23,70.17,70.18,4197.0,70.23,70.23,70.17,70.18,4197.0
2016-05-17 13:55:00,70.17,70.19,69.92,69.93,13835.0,70.17,70.19,69.92,69.93,13835.0
2016-05-17 14:00:00,69.91,69.99,69.85,69.96,4366.0,69.91,69.99,69.85,69.96,4366.0
2016-05-17 14:05:00,69.94,69.94,69.75,69.75,6655.0,69.94,69.94,69.75,69.75,6655.0
2016-05-17 14:10:00,69.71,69.77,69.68,69.75,6739.0,69.71,69.77,69.68,69.75,6739.0
2016-05-17 14:15:00,69.77,69.77,69.54,69.54,6578.0,69.77,69.77,69.54,69.54,6578.0
2016-05-17 14:20:00,69.56,69.56,69.33,69.35,3411.0,69.56,69.56,69.33,69.35,3411.0
2016-05-17 14:25:00,69.32,69.32,69.16,69.28,8020.0,69.32,69.32,69.16,69.28,8020.0
2016-05-17 14:30:00,69.28,69.31,69.19,69.19,8458.0,69.28,69.31,69.19,69.19,8458.0
2016-05-17 14:35:00,69.2,69.31,69.2,69.27,6486.0,69.2,69.31,69.2,69.27,6486.0
2016-05-17 14:40:00,69.25,69.26,69.15,69.19,6075.0,69.25,69.26,69.15,69.19,6075.0
2016-05-17 14:45:00,69.19,69.27,69.18,69.19,3225.0,69.19,69.27,69.18,69.19,3225.0
2016-05-17 14:50:00,69.16,69.24,69.04,69.08,8008.0,69.16,69.24,69.04,69.08,8008.0
2016-05-17 14:55:00,69.04,69.13,68.96,69.12,8868.0,69.04,69.13,68.96,69.12,8868.0
2016-05-17 15:00:00,69.15,69.22,69.09,69.18,7894.0,69.15,69.22,69.09,69.18,7894.0
2016-05-17 15:05:00,69.2,69.39,69.19,69.36,5432.0,69.2,69.39,69.19,69.36,5432.0
2016-05-17 15:10:00,69.32,69.36,69.25,69.26,4200.0,69.32,69.36,69.25,69.26,4200.0
2016-05-17 15:15:00,69.28,69.31,69.16,69.16,15676.0,69.28,69.31,69.16,69.16,15676.0
2016-05-17 15:20:00,69.17,69.21,69.13,69.17,6681.0,69.17,69.21,69.13,69.17,6681.0
2016-05-17 15:25:00,69.14,69.24,69.02,69.23,5882.0,69.14,69.24,69.02,69.23,5882.0
2016-05-17 15:30:00,69.25,69.31,69.18,69.31,10402.0,69.25,69.31,69.18,69.31,10402.0
2016-05-17 15:35:00,69.31,69.46,69.26,69.45,21066.0,69.31,69.46,69.26,69.45,21066.0
2016-05-17 15:40:00,69.47,69.53,69.35,69.42,25598.0,69.47,69.53,69.35,69.42,25598.0
2016-05-17 15:45:00,69.43,69.53,69.38,69.45,41103.0,69.43,69.53,69.38,69.45,41103.0
2016-05-17 15:50:00,69.46,69.55,69.44,69.53,31626.0,69.46,69.55,69.44,69.53,31626.0
2016-05-17 15:55:00,69.53,69.56,69.43,69.49,60052.0,69.53,69.56,69.43,69.49,60052.0
2016-05-18 09:30:00,69.59,69.95,69.43,69.46,16657.0,69.59,69.95,69.43,69.46,16657.0
2016-05-18 09:35:00,69.4,69.55,69.38,69.49,8637.0,69.4,69.55,69.38,69.49,8637.0
2016-05-18 09:40:00,69.61,70.11,69.61,69.72,21646.0,69.61,70.11,69.61,69.72,21646.0
2016-05-18 09:45:00,69.75,69.86,69.7,69.8,5691.0,69.75,69.86,69.7,69.8,5691.0
2016-05-18 09:50:00,69.8,70.21,69.8,70.21,10499.0,69.8,70.21,69.8,70.21,10499.0
2016-05-18 09:55:00,70.2,70.34,70.04,70.28,6950.0,70.2,70.34,70.04,70.28,6950.0
2016-05-18 10:00:00,70.33,70.44,70.17,70.35,8700.0,70.33,70.44,70.17,70.35,8700.0
2016-05-18 10:05:00,70.29,70.43,70.18,70.28,10199.0,70.29,70.43,70.18,70.28,10199.0
2016-05-18 10:10:00,70.26,70.53,70.26,70.47,12252.0,70.26,70.53,70.26,70.47,12252.0
2016-05-18 10:15:00,70.49,70.58,70.41,70.49,16874.0,70.49,70.58,70.41,70.49,16874.0
2016-05-18 10:20:00,70.49,70.58,70.34,70.4,26274.0,70.49,70.58,70.34,70.4,26274.0
2016-05-18 10:25:00,70.45,70.62,70.45,70.56,21910.0,70.45,70.62,70.45,70.56,21910.0
2016-05-18 10:30:00,70.58,70.62,70.39,70.49,10759.0,70.58,70.62,70.39,70.49,10759.0
2016-05-18 10:35:00,70.43,70.48,70.27,70.36,4133.0,70.43,70.48,70.27,70.36,4133.0
2016-05-18 10:40:00,70.34,70.88,70.34,70.88,13554.0,70.34,70.88,70.34,70.88,13554.0
2016-05-18 10:45:00,70.89,71.05,70.79,70.99,22855.0,70.89,71.05,70.79,70.99,22855.0
2016-05-18 10:50:00,71.04,71.04,70.36,70.38,13125.0,71.04,71.04,70.36,70.38,13125.0
2016-05-18 10:55:00,70.41,70.51,70.34,70.46,8855.0,70.41,70.51,70.34,70.46,8855.0
2016-05-18 11:00:00,70.5,70.57,70.42,70.53,12126.0,70.5,70.57,70.42,70.53,12126.0
2016-05-18 11:05:00,70.55,70.55,70.42,70.45,6554.0,70.55,70.55,70.42,70.45,6554.0
2016-05-18 11:10:00,70.45,70.45,70.19,70.32,10902.0,70.45,70.45,70.19,70.32,10902.0
2016-05-18 11:15:00,70.3,70.41,70.26,70.34,8071.0,70.3,70.41,70.26,70.34,8071.0
2016-05-18 11:20:00,70.36,70.44,70.27,70.27,5902.0,70.36,70.44,70.27,70.27,5902.0
2016-05-18 11:25:00,70.32,70.59,70.31,70.5,7101.0,70.32,70.59,70.31,70.5,7101.0
2016-05-18 11:30:00,70.49,70.49,70.37,70.44,3400.0,70.49,70.49,70.37,70.44,3400.0
2016-05-18 11:35:00,70.42,70.56,70.35,70.35,3810.0,70.42,70.56,70.35,70.35,3810.0
2016-05-18 11:40:00,70.37,70.53,70.35,70.5,4650.0,70.37,70.53,70.35,70.5,4650.0
2016-05-18 11:45:00,70.5,70.54,70.39,70.43,4509.0,70.5,70.54,70.39,70.43,4509.0
2016-05-18 11:50:00,70.45,70.51,70.33,70.35,3500.0,70.45,70.51,70.33,70.35,3500.0
2016-05-18 11:55:00,70.35,70.42,70.13,70.13,5600.0,70.35,70.42,70.13,70.13,5600.0
2016-05-18 12:00:00,70.18,70.24,70.13,70.23,3300.0,70.18,70.24,70.13,70.23,3300.0
2016-05-18 12:05:00,70.22,70.27,70.18,70.22,3302.0,70.22,70.27,70.18,70.22,3302.0
2016-05-18 12:10:00,70.22,70.23,70.16,70.23,3306.0,70.22,70.23,70.16,70.23,3306.0
2016-05-18 12:15:00,70.23,70.26,70.15,70.23,7028.0,70.23,70.26,70.15,70.23,7028.0
2016-05-18 12:20:00,70.24,70.25,70.15,70.22,5100.0,70.24,70.25,70.15,70.22,5100.0
2016-05-18 12:25:00,70.21,70.22,70.03,70.04,5199.0,70.21,70.22,70.03,70.04,5199.0
2016-05-18 12:30:00,70.04,70.18,70.04,70.11,4900.0,70.04,70.18,70.04,70.11,4900.0
2016-05-18 12:35:00,70.13,70.13,69.98,69.98,2600.0,70.13,70.13,69.98,69.98,2600.0
2016-05-18 12:40:00,69.92,69.97,69.88,69.97,2350.0,69.92,69.97,69.88,69.97,2350.0
2016-05-18 12:45:00,69.97,70.07,69.97,70.0,8622.0,69.97,70.07,69.97,70.0,8622.0
2016-05-18 12:50:00,69.99,70.09,69.95,70.08,12170.0,69.99,70.09,69.95,70.08,12170.0
2016-05-18 12:55:00,70.08,70.27,70.0,70.24,7366.0,70.08,70.27,70.0,70.24,7366.0
2016-05-18 13:00:00,70.25,70.4,70.25,70.37,4000.0,70.25,70.4,70.25,70.37,4000.0
2016-05-18 13:05:00,70.36,70.4,70.27,70.28,4666.0,70.36,70.4,70.27,70.28,4666.0
2016-05-18 13:10:00,70.3,70.38,70.3,70.37,2950.0,70.3,70.38,70.3,70.37,2950.0
2016-05-18 13:15:00,70.34,70.37,70.3,70.32,2583.0,70.34,70.37,70.3,70.32,2583.0
2016-05-18 13:20:00,70.33,70.48,70.28,70.46,3004.0,70.33,70.48,70.28,70.46,3004.0
2016-05-18 13:25:00,70.44,70.45,70.35,70.45,3182.0,70.44,70.45,70.35,70.45,3182.0
2016-05-18 13:30:00,70.5,70.58,70.45,70.45,1800.0,70.5,70.58,70.45,70.45,1800.0
2016-05-18 13:35:00,70.44,70.57,70.44,70.5,2900.0,70.44,70.57,70.44,70.5,2900.0
2016-05-18 13:40:00,70.55,70.6,70.51,70.55,3051.0,70.55,70.6,70.51,70.55,3051.0
2016-05-18 13:45:00,70.55,70.6,70.52,70.57,3601.0,70.55,70.6,70.52,70.57,3601.0
2016-05-18 13:50:00,70.51,70.51,70.27,70.27,15615.0,70.51,70.51,70.27,70.27,15615.0
2016-05-18 13:55:00,70.3,70.43,70.3,70.37,6090.0,70.3,70.43,70.3,70.37,6090.0
2016-05-18 14:00:00,70.34,70.34,69.96,69.99,16126.0,70.34,70.34,69.96,69.99,16126.0
2016-05-18 14:05:00,70.06,70.1,69.74,70.06,6676.0,70.06,70.1,69.74,70.06,6676.0
2016-05-18 14:10:00,70.09,70.11,69.85,69.85,6599.0,70.09,70.11,69.85,69.85,6599.0
2016-05-18 14:15:00,69.77,69.94,69.65,69.94,7281.0,69.77,69.94,69.65,69.94,7281.0
2016-05-18 14:20:00,69.88,69.88,69.67,69.75,6213.0,69.88,69.88,69.67,69.75,6213.0
2016-05-18 14:25:00,69.73,69.73,69.37,69.38,8340.0,69.73,69.73,69.37,69.38,8340.0
2016-05-18 14:30:00,69.39,69.41,69.23,69.41,5735.0,69.39,69.41,69.23,69.41,5735.0
2016-05-18 14:35:00,69.45,69.69,69.42,69.52,3000.0,69.45,69.69,69.42,69.52,3000.0
2016-05-18 14:40:00,69.57,69.69,69.45,69.52,12888.0,69.57,69.69,69.45,69.52,12888.0
2016-05-18 14:45:00,69.53,69.6,69.47,69.57,8428.0,69.53,69.6,69.47,69.57,8428.0
2016-05-18 14:50:00,69.6,69.79,69.6,69.62,7650.0,69.6,69.79,69.6,69.62,7650.0
2016-05-18 14:55:00,69.61,69.73,69.59,69.73,4404.0,69.61,69.73,69.59,69.73,4404.0
2016-05-18 15:00:00,69.73,69.96,69.71,69.92,10989.0,69.73,69.96,69.71,69.92,10989.0
2016-05-18 15:05:00,69.9,69.95,69.82,69.84,14971.0,69.9,69.95,69.82,69.84,14971.0
2016-05-18 15:10:00,69.89,69.9,69.75,69.83,10586.0,69.89,69.9,69.75,69.83,10586.0
2016-05-18 15:15:00,69.83,69.83,69.67,69.78,11677.0,69.83,69.83,69.67,69.78,11677.0
2016-05-18 15:20:00,69.85,69.85,69.67,69.7,12656.0,69.85,69.85,69.67,69.7,12656.0
2016-05-18 15:25:00,69.7,69.72,69.57,69.64,17851.0,69.7,69.72,69.57,69.64,17851.0
2016-05-18 15:30:00,69.64,69.93,69.62,69.85,13638.0,69.64,69.93,69.62,69.85,13638.0
2016-05-18 15:35:00,69.87,69.87,69.52,69.56,11160.0,69.87,69.87,69.52,69.56,11160.0
2016-05-18 15:40:00,69.53,69.75,69.53,69.73,10409.0,69.53,69.75,69.53,69.73,10409.0
2016-05-18 15:45:00,69.75,69.95,69.73,69.89,10720.0,69.75,69.95,69.73,69.89,10720.0
2016-05-18 15:50:00,69.91,69.93,69.83,69.87,14743.0,69.91,69.93,69.83,69.87,14743.0
2016-05-18 15:55:00,69.89,70.05,69.84,70.01,31555.0,69.89,70.05,69.84,70.01,31555.0
2016-05-19 09:30:00,71.0,71.49,70.99,71.33,42593.0,71.0,71.49,70.99,71.33,42593.0
2016-05-19 09:35:00,71.34,71.49,71.13,71.33,44781.0,71.34,71.49,71.13,71.33,44781.0
2016-05-19 09:40:00,71.34,72.0,71.34,71.95,58228.0,71.34,72.0,71.34,71.95,58228.0
2016-05-19 09:45:00,71.86,71.88,71.41,71.48,42581.0,71.86,71.88,71.41,71.48,42581.0
2016-05-19 09:50:00,71.45,71.5,71.09,71.18,16644.0,71.45,71.5,71.09,71.18,16644.0
2016-05-19 09:55:00,71.13,71.19,71.0,71.05,30744.0,71.13,71.19,71.0,71.05,30744.0
2016-05-19 10:00:00,71.04,71.27,71.0,71.19,27018.0,71.04,71.27,71.0,71.19,27018.0
2016-05-19 10:05:00,71.16,71.3,71.0,71.05,30386.0,71.16,71.3,71.0,71.05,30386.0
2016-05-19 10:10:00,71.07,71.08,70.93,71.0,39449.0,71.07,71.08,70.93,71.0,39449.0
2016-05-19 10:15:00,71.0,71.1,70.95,71.04,13504.0,71.0,71.1,70.95,71.04,13504.0
2016-05-19 10:20:00,71.03,71.04,70.6,70.64,73080.0,71.03,71.04,70.6,70.64,73080.0
2016-05-19 10:25:00,70.63,70.63,70.35,70.45,30730.0,70.63,70.63,70.35,70.45,30730.0
2016-05-19 10:30:00,70.44,70.53,70.23,70.28,9701.0,70.44,70.53,70.23,70.28,9701.0
2016-05-19 10:35:00,70.35,70.4,70.02,70.02,34319.0,70.35,70.4,70.02,70.02,34319.0
2016-05-19 10:40:00,70.02,70.08,69.94,69.94,16965.0,70.02,70.08,69.94,69.94,16965.0
2016-05-19 10:45:00,69.94,69.96,69.72,69.86,8266.0,69.94,69.96,69.72,69.86,8266.0
2016-05-19 10:50:00,69.88,70.12,69.7,70.11,15400.0,69.88,70.12,69.7,70.11,15400.0
2016-05-19 10:55:00,70.12,70.34,70.09,70.18,21003.0,70.12,70.34,70.09,70.18,21003.0
2016-05-19 11:00:00,70.16,70.35,70.06,70.18,24725.0,70.16,70.35,70.06,70.18,24725.0
2016-05-19 11:05:00,70.19,70.32,70.12,70.28,12021.0,70.19,70.32,70.12,70.28,12021.0
2016-05-19 11:10:00,70.26,70.4,70.23,70.4,14011.0,70.26,70.4,70.23,70.4,14011.0
2016-05-19 11:15:00,70.42,70.56,70.37,70.56,13971.0,70.42,70.56,70.37,70.56,13971.0
2016-05-19 11:20:00,70.55,70.58,70.43,70.52,13304.0,70.55,70.58,70.43,70.52,13304.0
2016-05-19 11:25:00,70.5,70.53,70.1,70.2,21142.0,70.5,70.53,70.1,70.2,21142.0
2016-05-19 11:30:00,70.18,70.23,69.98,70.17,23829.0,70.18,70.23,69.98,70.17,23829.0
2016-05-19 11:35:00,70.16,70.16,69.93,69.97,5027.0,70.16,70.16,69.93,69.97,5027.0
2016-05-19 11:40:00,70.0,70.05,69.89,69.97,14817.0,70.0,70.05,69.89,69.97,14817.0
2016-05-19 11:45:00,69.91,69.95,69.81,69.9,4650.0,69.91,69.95,69.81,69.9,4650.0
2016-05-19 11:50:00,69.86,70.0,69.74,69.82,4721.0,69.86,70.0,69.74,69.82,4721.0
2016-05-19 11:55:00,69.79,70.0,69.77,69.96,5152.0,69.79,70.0,69.77,69.96,5152.0
2016-05-19 12:00:00,69.98,70.07,69.97,70.03,4391.0,69.98,70.07,69.97,70.03,4391.0
2016-05-19 12:05:00,70.06,70.12,69.96,70.0,14938.0,70.06,70.12,69.96,70.0,14938.0
2016-05-19 12:10:00,70.03,70.09,70.0,70.06,8763.0,70.03,70.09,70.0,70.06,8763.0
2016-05-19 12:15:00,70.11,70.21,70.06,70.06,4836.0,70.11,70.21,70.06,70.06,4836.0
2016-05-19 12:20:00,70.04,70.05,69.9,69.94,5621.0,70.04,70.05,69.9,69.94,5621.0
2016-05-19 12:25:00,69.99,69.99,69.75,69.81,3449.0,69.99,69.99,69.75,69.81,3449.0
2016-05-19 12:30:00,69.82,69.97,69.82,69.88,8973.0,69.82,69.97,69.82,69.88,8973.0
2016-05-19 12:35:00,69.92,70.03,69.9,69.94,5600.0,69.92,70.03,69.9,69.94,5600.0
2016-05-19 12:40:00,69.92,69.93,69.82,69.87,1402.0,69.92,69.93,69.82,69.87,1402.0
2016-05-19 12:45:00,69.92,69.96,69.78,69.89,3696.0,69.92,69.96,69.78,69.89,3696.0
2016-05-19 12:50:00,69.91,69.91,69.64,69.64,5394.0,69.91,69.91,69.64,69.64,5394.0
2016-05-19 12:55:00,69.62,69.81,69.61,69.79,4600.0,69.62,69.81,69.61,69.79,4600.0
2016-05-19 13:00:00,69.82,69.83,69.74,69.74,6117.0,69.82,69.83,69.74,69.74,6117.0
2016-05-19 13:05:00,69.77,69.9,69.75,69.86,6356.0,69.77,69.9,69.75,69.86,6356.0
2016-05-19 13:10:00,69.89,69.93,69.8,69.87,3700.0,69.89,69.93,69.8,69.87,3700.0
2016-05-19 13:15:00,69.87,69.92,69.83,69.89,5840.0,69.87,69.92,69.83,69.89,5840.0
2016-05-19 13:20:00,69.91,69.97,69.86,69.9,3100.0,69.91,69.97,69.86,69.9,3100.0
2016-05-19 13:25:00,69.93,69.99,69.87,69.91,6900.0,69.93,69.99,69.87,69.91,6900.0
2016-05-19 13:30:00,69.93,70.14,69.9,70.14,37907.0,69.93,70.14,69.9,70.14,37907.0
2016-05-19 13:35:00,70.13,70.38,70.12,70.25,20851.0,70.13,70.38,70.12,70.25,20851.0
2016-05-19 13:40:00,70.31,70.44,70.28,70.44,11466.0,70.31,70.44,70.28,70.44,11466.0
2016-05-19 13:45:00,70.44,70.46,70.3,70.4,10602.0,70.44,70.46,70.3,70.4,10602.0
2016-05-19 13:50:00,70.35,70.42,70.29,70.29,8941.0,70.35,70.42,70.29,70.29,8941.0
2016-05-19 13:55:00,70.27,70.38,70.26,70.27,10360.0,70.27,70.38,70.26,70.27,10360.0
2016-05-19 14:00:00,70.23,70.37,70.22,70.27,14962.0,70.23,70.37,70.22,70.27,14962.0
2016-05-19 14:05:00,70.28,70.35,70.22,70.29,26924.0,70.28,70.35,70.22,70.29,26924.0
2016-05-19 14:10:00,70.31,70.41,70.26,70.33,8843.0,70.31,70.41,70.26,70.33,8843.0
2016-05-19 14:15:00,70.35,70.49,70.28,70.49,7499.0,70.35,70.49,70.28,70.49,7499.0
2016-05-19 14:20:00,70.45,70.46,70.31,70.35,6002.0,70.45,70.46,70.31,70.35,6002.0
2016-05-19 14:25:00,70.32,70.44,70.31,70.36,7703.0,70.32,70.44,70.31,70.36,7703.0
2016-05-19 14:30:00,70.37,70.37,70.26,70.27,8394.0,70.37,70.37,70.26,70.27,8394.0
2016-05-19 14:35:00,70.27,70.3,70.01,70.01,53273.0,70.27,70.3,70.01,70.01,53273.0
2016-05-19 14:40:00,70.01,70.11,69.86,70.01,28888.0,70.01,70.11,69.86,70.01,28888.0
2016-05-19 14:45:00,70.0,70.02,69.9,69.94,22500.0,70.0,70.02,69.9,69.94,22500.0
2016-05-19 14:50:00,69.9,69.93,69.73,69.81,102459.0,69.9,69.93,69.73,69.81,102459.0
2016-05-19 14:55:00,69.81,69.91,69.75,69.8,9561.0,69.81,69.91,69.75,69.8,9561.0
2016-05-19 15:00:00,69.79,69.91,69.76,69.88,14148.0,69.79,69.91,69.76,69.88,14148.0
2016-05-19 15:05:00,69.9,69.93,69.78,69.82,27117.0,69.9,69.93,69.78,69.82,27117.0
2016-05-19 15:10:00,69.83,69.86,69.75,69.78,13095.0,69.83,69.86,69.75,69.78,13095.0
2016-05-19 15:15:00,69.76,69.8,69.65,69.8,30775.0,69.76,69.8,69.65,69.8,30775.0
2016-05-19 15:20:00,69.8,69.98,69.8,69.9,15232.0,69.8,69.98,69.8,69.9,15232.0
2016-05-19 15:25:00,69.91,69.93,69.76,69.76,5532.0,69.91,69.93,69.76,69.76,5532.0
2016-05-19 15:30:00,69.78,69.86,69.68,69.69,22811.0,69.78,69.86,69.68,69.69,22811.0
2016-05-19 15:35:00,69.72,69.82,69.7,69.82,17914.0,69.72,69.82,69.7,69.82,17914.0
2016-05-19 15:40:00,69.82,69.87,69.69,69.72,21532.0,69.82,69.87,69.69,69.72,21532.0
2016-05-19 15:45:00,69.73,69.87,69.73,69.79,22662.0,69.73,69.87,69.73,69.79,22662.0
2016-05-19 15:50:00,69.82,69.82,69.71,69.81,39540.0,69.82,69.82,69.71,69.81,39540.0
2016-05-19 15:55:00,69.81,69.81,69.75,69.77,78748.0,69.81,69.81,69.75,69.77,78748.0
2016-05-20 09:30:00,70.38,70.49,70.01,70.25,29695.0,70.38,70.49,70.01,70.25,29695.0
2016-05-20 09:35:00,70.25,70.77,70.24,70.77,12830.0,70.25,70.77,70.24,70.77,12830.0
2016-05-20 09:40:00,70.69,70.75,70.4,70.4,17948.0,70.69,70.75,70.4,70.4,17948.0
2016-05-20 09:45:00,70.39,70.48,70.29,70.37,10894.0,70.39,70.48,70.29,70.37,10894.0
2016-05-20 09:50:00,70.37,70.7,70.35,70.5,9594.0,70.37,70.7,70.35,70.5,9594.0
2016-05-20 09:55:00,70.45,70.7,70.42,70.7,12583.0,70.45,70.7,70.42,70.7,12583.0
2016-05-20 10:00:00,70.7,70.75,70.33,70.35,15277.0,70.7,70.75,70.33,70.35,15277.0
2016-05-20 10:05:00,70.42,70.47,70.16,70.17,9285.0,70.42,70.47,70.16,70.17,9285.0
2016-05-20 10:10:00,70.14,70.18,69.98,70.06,13010.0,70.14,70.18,69.98,70.06,13010.0
2016-05-20 10:15:00,70.05,70.17,70.01,70.07,10245.0,70.05,70.17,70.01,70.07,10245.0
2016-05-20 10:20:00,70.02,70.06,69.73,69.78,25057.0,70.02,70.06,69.73,69.78,25057.0
2016-05-20 10:25:00,69.74,69.83,69.55,69.66,19671.0,69.74,69.83,69.55,69.66,19671.0
2016-05-20 10:30:00,69.65,70.07,69.61,70.01,19771.0,69.65,70.07,69.61,70.01,19771.0
2016-05-20 10:35:00,70.07,70.1,69.97,70.1,7322.0,70.07,70.1,69.97,70.1,7322.0
2016-05-20 10:40:00,70.08,70.13,69.92,69.96,14478.0,70.08,70.13,69.92,69.96,14478.0
2016-05-20 10:45:00,69.96,70.06,69.89,69.89,11670.0,69.96,70.06,69.89,69.89,11670.0
2016-05-20 10:50:00,69.87,70.05,69.76,70.05,24900.0,69.87,70.05,69.76,70.05,24900.0
2016-05-20 10:55:00,70.0,70.35,69.99,70.16,38680.0,70.0,70.35,69.99,70.16,38680.0
2016-05-20 11:00:00,70.17,70.35,70.03,70.17,14610.0,70.17,70.35,70.03,70.17,14610.0
2016-05-20 11:05:00,70.21,70.28,70.06,70.08,13486.0,70.21,70.28,70.06,70.08,13486.0
2016-05-20 11:10:00,70.08,70.14,69.85,70.0,31757.0,70.08,70.14,69.85,70.0,31757.0
2016-05-20 11:15:00,70.03,70.06,69.89,70.05,11760.0,70.03,70.06,69.89,70.05,11760.0
2016-05-20 11:20:00,70.05,70.11,70.0,70.04,7646.0,70.05,70.11,70.0,70.04,7646.0
2016-05-20 11:25:00,70.02,70.2,70.0,70.15,14924.0,70.02,70.2,70.0,70.15,14924.0
2016-05-20 11:30:00,70.16,70.25,70.13,70.25,22156.0,70.16,70.25,70.13,70.25,22156.0
2016-05-20 11:35:00,70.25,70.28,70.21,70.21,13882.0,70.25,70.28,70.21,70.21,13882.0
2016-05-20 11:40:00,70.23,70.43,70.19,70.41,8036.0,70.23,70.43,70.19,70.41,8036.0
2016-05-20 11:45:00,70.42,70.54,70.38,70.48,15205.0,70.42,70.54,70.38,70.48,15205.0
2016-05-20 11:50:00,70.44,70.5,70.22,70.22,36084.0,70.44,70.5,70.22,70.22,36084.0
2016-05-20 11:55:00,70.25,70.34,70.19,70.28,11164.0,70.25,70.34,70.19,70.28,11164.0
2016-05-20 12:00:00,70.28,70.28,70.12,70.12,10300.0,70.28,70.28,70.12,70.12,10300.0
2016-05-20 12:05:00,70.12,70.22,70.05,70.13,17435.0,70.12,70.22,70.05,70.13,17435.0
2016-05-20 12:10:00,70.12,70.19,70.08,70.08,19475.0,70.12,70.19,70.08,70.08,19475.0
2016-05-20 12:15:00,70.11,70.22,70.07,70.1,22829.0,70.11,70.22,70.07,70.1,22829.0
2016-05-20 12:20:00,70.14,70.29,70.12,70.12,37326.0,70.14,70.29,70.12,70.12,37326.0
2016-05-20 12:25:00,70.17,70.3,70.15,70.26,16855.0,70.17,70.3,70.15,70.26,16855.0
2016-05-20 12:30:00,70.25,70.25,70.16,70.18,5862.0,70.25,70.25,70.16,70.18,5862.0
2016-05-20 12:35:00,70.21,70.28,70.19,70.21,16465.0,70.21,70.28,70.19,70.21,16465.0
2016-05-20 12:40:00,70.21,70.3,70.2,70.21,9594.0,70.21,70.3,70.2,70.21,9594.0
2016-05-20 12:45:00,70.23,70.35,70.2,70.35,18498.0,70.23,70.35,70.2,70.35,18498.0
2016-05-20 12:50:00,70.36,70.55,70.36,70.42,12173.0,70.36,70.55,70.36,70.42,12173.0
2016-05-20 12:55:00,70.43,70.46,70.33,70.34,10251.0,70.43,70.46,70.33,70.34,10251.0
2016-05-20 13:00:00,70.37,70.44,70.19,70.19,28187.0,70.37,70.44,70.19,70.19,28187.0
2016-05-20 13:05:00,70.19,70.26,70.15,70.17,19708.0,70.19,70.26,70.15,70.17,19708.0
2016-05-20 13:10:00,70.16,70.3,70.11,70.21,107479.0,70.16,70.3,70.11,70.21,107479.0
2016-05-20 13:15:00,70.22,70.31,70.17,70.25,29483.0,70.22,70.31,70.17,70.25,29483.0
2016-05-20 13:20:00,70.25,70.42,70.21,70.21,46642.0,70.25,70.42,70.21,70.21,46642.0
2016-05-20 13:25:00,70.21,70.28,70.12,70.14,18637.0,70.21,70.28,70.12,70.14,18637.0
2016-05-20 13:30:00,70.15,70.15,70.07,70.1,16982.0,70.15,70.15,70.07,70.1,16982.0
2016-05-20 13:35:00,70.11,70.23,70.02,70.02,22432.0,70.11,70.23,70.02,70.02,22432.0
2016-05-20 13:40:00,70.02,70.22,70.0,70.16,35129.0,70.02,70.22,70.0,70.16,35129.0
2016-05-20 13:45:00,70.14,70.15,69.99,70.0,77730.0,70.14,70.15,69.99,70.0,77730.0
2016-05-20 13:50:00,69.99,70.09,69.97,70.02,14045.0,69.99,70.09,69.97,70.02,14045.0
2016-05-20 13:55:00,70.05,70.05,69.94,69.98,17804.0,70.05,70.05,69.94,69.98,17804.0
2016-05-20 14:00:00,69.98,70.05,69.95,69.97,23137.0,69.98,70.05,69.95,69.97,23137.0
2016-05-20 14:05:00,69.95,70.0,69.92,69.98,45893.0,69.95,70.0,69.92,69.98,45893.0
2016-05-20 14:10:00,69.98,70.05,69.95,69.98,80574.0,69.98,70.05,69.95,69.98,80574.0
2016-05-20 14:15:00,69.98,70.08,69.95,69.98,64052.0,69.98,70.08,69.95,69.98,64052.0
2016-05-20 14:20:00,69.99,70.03,69.93,70.0,32888.0,69.99,70.03,69.93,70.0,32888.0
2016-05-20 14:25:00,69.98,70.08,69.97,70.01,76304.0,69.98,70.08,69.97,70.01,76304.0
2016-05-20 14:30:00,70.03,70.1,69.98,69.99,66204.0,70.03,70.1,69.98,69.99,66204.0
2016-05-20 14:35:00,70.0,70.02,69.92,69.92,55921.0,70.0,70.02,69.92,69.92,55921.0
2016-05-20 14:40:00,69.92,70.09,68.08,70.01,194394.0,69.92,70.09,68.08,70.01,194394.0
2016-05-20 14:45:00,70.01,70.01,69.86,69.89,20927.0,70.01,70.01,69.86,69.89,20927.0
2016-05-20 14:50:00,69.92,70.14,69.92,70.08,20162.0,69.92,70.14,69.92,70.08,20162.0
2016-05-20 14:55:00,70.06,70.07,69.99,70.0,10846.0,70.06,70.07,69.99,70.0,10846.0
2016-05-20 15:00:00,70.0,70.02,69.88,69.88,11932.0,70.0,70.02,69.88,69.88,11932.0
2016-05-20 15:05:00,69.88,69.95,69.82,69.91,13922.0,69.88,69.95,69.82,69.91,13922.0
2016-05-20 15:10:00,69.92,70.07,69.92,70.0,11947.0,69.92,70.07,69.92,70.0,11947.0
2016-05-20 15:15:00,70.0,70.01,69.9,69.93,10224.0,70.0,70.01,69.9,69.93,10224.0
2016-05-20 15:20:00,69.92,70.01,69.89,69.92,13675.0,69.92,70.01,69.89,69.92,13675.0
2016-05-20 15:25:00,69.94,70.02,69.93,70.0,14583.0,69.94,70.02,69.93,70.0,14583.0
2016-05-20 15:30:00,70.0,70.01,69.85,69.85,43420.0,70.0,70.01,69.85,69.85,43420.0
2016-05-20 15:35:00,69.85,69.91,69.79,69.81,50558.0,69.85,69.91,69.79,69.81,50558.0
2016-05-20 15:40:00,69.82,70.0,69.8,70.0,81454.0,69.82,70.0,69.8,70.0,81454.0
2016-05-20 15:45:00,69.99,70.0,69.96,69.99,75486.0,69.99,70.0,69.96,69.99,75486.0
2016-05-20 15:50:00,69.98,70.08,69.98,70.04,193229.0,69.98,70.08,69.98,70.04,193229.0
2016-05-20 15:55:00,70.04,70.08,69.99,70.0,200226.0,70.04,70.08,69.99,70.0,200226.0
2016-05-23 09:30:00,69.57,70.19,69.46,69.95,26402.0,69.57,70.19,69.46,69.95,26402.0
2016-05-23 09:35:00,69.98,70.6,69.98,70.45,6239.0,69.98,70.6,69.98,70.45,6239.0
2016-05-23 09:40:00,70.54,70.73,70.48,70.57,8865.0,70.54,70.73,70.48,70.57,8865.0
2016-05-23 09:45:00,70.56,70.72,70.4,70.72,7267.0,70.56,70.72,70.4,70.72,7267.0
2016-05-23 09:50:00,70.76,70.81,70.41,70.53,6736.0,70.76,70.81,70.41,70.53,6736.0
2016-05-23 09:55:00,70.48,70.83,70.43,70.67,8090.0,70.48,70.83,70.43,70.67,8090.0
2016-05-23 10:00:00,70.67,70.94,70.62,70.77,17202.0,70.67,70.94,70.62,70.77,17202.0
2016-05-23 10:05:00,70.81,70.82,70.66,70.67,10791.0,70.81,70.82,70.66,70.67,10791.0
2016-05-23 10:10:00,70.72,70.83,70.56,70.65,8880.0,70.72,70.83,70.56,70.65,8880.0
2016-05-23 10:15:00,70.65,70.95,70.64,70.89,10375.0,70.65,70.95,70.64,70.89,10375.0
2016-05-23 10:20:00,70.9,71.13,70.9,71.07,17745.0,70.9,71.13,70.9,71.07,17745.0
2016-05-23 10:25:00,71.08,71.12,70.85,70.95,9450.0,71.08,71.12,70.85,70.95,9450.0
2016-05-23 10:30:00,70.94,70.95,70.72,70.82,12364.0,70.94,70.95,70.72,70.82,12364.0
2016-05-23 10:35:00,70.8,70.8,70.63,70.63,13087.0,70.8,70.8,70.63,70.63,13087.0
2016-05-23 10:40:00,70.63,70.7,70.46,70.64,27212.0,70.63,70.7,70.46,70.64,27212.0
2016-05-23 10:45:00,70.66,70.68,70.62,70.68,6108.0,70.66,70.68,70.62,70.68,6108.0
2016-05-23 10:50:00,70.68,70.79,70.66,70.79,18121.0,70.68,70.79,70.66,70.79,18121.0
2016-05-23 10:55:00,70.77,70.77,70.55,70.59,13850.0,70.77,70.77,70.55,70.59,13850.0
2016-05-23 11:00:00,70.57,70.64,70.55,70.59,12621.0,70.57,70.64,70.55,70.59,12621.0
2016-05-23 11:05:00,70.58,70.65,70.57,70.6,16263.0,70.58,70.65,70.57,70.6,16263.0
2016-05-23 11:10:00,70.62,70.65,70.58,70.58,21336.0,70.62,70.65,70.58,70.58,21336.0
2016-05-23 11:15:00,70.59,70.72,70.59,70.62,13466.0,70.59,70.72,70.59,70.62,13466.0
2016-05-23 11:20:00,70.6,70.66,70.55,70.64,35197.0,70.6,70.66,70.55,70.64,35197.0
2016-05-23 11:25:00,70.67,70.7,70.57,70.64,12719.0,70.67,70.7,70.57,70.64,12719.0
2016-05-23 11:30:00,70.67,70.68,70.49,70.5,17783.0,70.67,70.68,70.49,70.5,17783.0
2016-05-23 11:35:00,70.47,70.58,70.43,70.45,13250.0,70.47,70.58,70.43,70.45,13250.0
2016-05-23 11:40:00,70.44,70.61,70.44,70.56,13473.0,70.44,70.61,70.44,70.56,13473.0
2016-05-23 11:45:00,70.56,70.67,70.56,70.67,6799.0,70.56,70.67,70.56,70.67,6799.0
2016-05-23 11:50:00,70.67,70.72,70.63,70.72,7950.0,70.67,70.72,70.63,70.72,7950.0
2016-05-23 11:55:00,70.74,70.78,70.69,70.7,8840.0,70.74,70.78,70.69,70.7,8840.0
2016-05-23 12:00:00,70.68,70.68,70.6,70.65,3600.0,70.68,70.68,70.6,70.65,3600.0
2016-05-23 12:05:00,70.65,70.65,70.59,70.59,4550.0,70.65,70.65,70.59,70.59,4550.0
2016-05-23 12:10:00,70.57,70.58,70.46,70.47,6620.0,70.57,70.58,70.46,70.47,6620.0
2016-05-23 12:15:00,70.47,70.57,70.47,70.53,4350.0,70.47,70.57,70.47,70.53,4350.0
2016-05-23 12:20:00,70.53,70.59,70.51,70.59,9843.0,70.53,70.59,70.51,70.59,9843.0
2016-05-23 12:25:00,70.58,70.58,70.55,70.55,4392.0,70.58,70.58,70.55,70.55,4392.0
2016-05-23 12:30:00,70.56,70.58,70.53,70.55,6691.0,70.56,70.58,70.53,70.55,6691.0
2016-05-23 12:35:00,70.55,70.55,70.44,70.49,15590.0,70.55,70.55,70.44,70.49,15590.0
2016-05-23 12:40:00,70.48,70.52,70.43,70.45,6248.0,70.48,70.52,70.43,70.45,6248.0
2016-05-23 12:45:00,70.45,70.46,70.35,70.43,9787.0,70.45,70.46,70.35,70.43,9787.0
2016-05-23 12:50:00,70.44,70.44,70.4,70.43,5503.0,70.44,70.44,70.4,70.43,5503.0
2016-05-23 12:55:00,70.43,70.43,70.31,70.38,10525.0,70.43,70.43,70.31,70.38,10525.0
2016-05-23 13:00:00,70.39,70.49,70.39,70.39,9050.0,70.39,70.49,70.39,70.39,9050.0
2016-05-23 13:05:00,70.38,70.41,70.37,70.41,3901.0,70.38,70.41,70.37,70.41,3901.0
2016-05-23 13:10:00,70.41,70.46,70.34,70.46,9249.0,70.41,70.46,70.34,70.46,9249.0
2016-05-23 13:15:00,70.48,70.52,70.38,70.38,12047.0,70.48,70.52,70.38,70.38,12047.0
2016-05-23 13:20:00,70.39,70.43,70.39,70.41,3514.0,70.39,70.43,70.39,70.41,3514.0
2016-05-23 13:25:00,70.42,70.42,70.24,70.24,12321.0,70.42,70.42,70.24,70.24,12321.0
2016-05-23 13:30:00,70.25,70.25,70.17,70.17,8400.0,70.25,70.25,70.17,70.17,8400.0
2016-05-23 13:35:00,70.19,70.21,70.02,70.14,26121.0,70.19,70.21,70.02,70.14,26121.0
2016-05-23 13:40:00,70.16,70.28,70.16,70.27,5827.0,70.16,70.28,70.16,70.27,5827.0
2016-05-23 13:45:00,70.28,70.35,70.27,70.29,5390.0,70.28,70.35,70.27,70.29,5390.0
2016-05-23 13:50:00,70.33,70.35,70.24,70.35,8035.0,70.33,70.35,70.24,70.35,8035.0
2016-05-23 13:55:00,70.38,70.42,70.35,70.35,8784.0,70.38,70.42,70.35,70.35,8784.0
2016-05-23 14:00:00,70.35,70.41,70.31,70.31,10467.0,70.35,70.41,70.31,70.31,10467.0
2016-05-23 14:05:00,70.32,70.35,70.3,70.32,5871.0,70.32,70.35,70.3,70.32,5871.0
2016-05-23 14:10:00,70.33,70.34,70.28,70.31,6600.0,70.33,70.34,70.28,70.31,6600.0
2016-05-23 14:15:00,70.31,70.44,70.3,70.38,7200.0,70.31,70.44,70.3,70.38,7200.0
2016-05-23 14:20:00,70.38,70.41,70.38,70.39,5686.0,70.38,70.41,70.38,70.39,5686.0
2016-05-23 14:25:00,70.39,70.52,70.33,70.49,11857.0,70.39,70.52,70.33,70.49,11857.0
2016-05-23 14:30:00,70.48,70.51,70.44,70.51,6306.0,70.48,70.51,70.44,70.51,6306.0
2016-05-23 14:35:00,70.52,70.53,70.28,70.28,8106.0,70.52,70.53,70.28,70.28,8106.0
2016-05-23 14:40:00,70.26,70.33,70.25,70.3,5950.0,70.26,70.33,70.25,70.3,5950.0
2016-05-23 14:45:00,70.31,70.31,70.22,70.27,2500.0,70.31,70.31,70.22,70.27,2500.0
2016-05-23 14:50:00,70.28,70.43,70.28,70.41,12777.0,70.28,70.43,70.28,70.41,12777.0
2016-05-23 14:55:00,70.41,70.44,70.32,70.35,6700.0,70.41,70.44,70.32,70.35,6700.0
2016-05-23 15:00:00,70.35,70.39,70.24,70.24,8708.0,70.35,70.39,70.24,70.24,8708.0
2016-05-23 15:05:00,70.23,70.33,70.23,70.33,8087.0,70.23,70.33,70.23,70.33,8087.0
2016-05-23 15:10:00,70.31,70.31,70.23,70.23,10301.0,70.31,70.31,70.23,70.23,10301.0
2016-05-23 15:15:00,70.23,70.28,70.2,70.26,5115.0,70.23,70.28,70.2,70.26,5115.0
2016-05-23 15:20:00,70.25,70.3,70.25,70.3,3442.0,70.25,70.3,70.25,70.3,3442.0
2016-05-23 15:25:00,70.3,70.33,70.25,70.26,11078.0,70.3,70.33,70.25,70.26,11078.0
2016-05-23 15:30:00,70.26,70.3,70.23,70.25,9117.0,70.26,70.3,70.23,70.25,9117.0
2016-05-23 15:35:00,70.25,70.25,70.18,70.24,13934.0,70.25,70.25,70.18,70.24,13934.0
2016-05-23 15:40:00,70.25,70.26,70.19,70.2,24607.0,70.25,70.26,70.19,70.2,24607.0
2016-05-23 15:45:00,70.2,70.29,70.2,70.29,23158.0,70.2,70.29,70.2,70.29,23158.0
2016-05-23 15:50:00,70.28,70.29,70.24,70.26,28966.0,70.28,70.29,70.24,70.26,28966.0
2016-05-23 15:55:00,70.27,70.27,70.2,70.23,63013.0,70.27,70.27,70.2,70.23,63013.0
2016-05-24 09:30:00,70.54,70.75,70.51,70.51,8965.0,70.54,70.75,70.51,70.51,8965.0
2016-05-24 09:35:00,70.45,70.59,70.2,70.47,3547.0,70.45,70.59,70.2,70.47,3547.0
2016-05-24 09:40:00,70.46,70.53,70.09,70.1,10641.0,70.46,70.53,70.09,70.1,10641.0
2016-05-24 09:45:00,70.12,70.36,70.12,70.25,7139.0,70.12,70.36,70.12,70.25,7139.0
2016-05-24 09:50:00,70.3,70.35,70.12,70.21,61745.0,70.3,70.35,70.12,70.21,61745.0
2016-05-24 09:55:00,70.25,70.31,70.16,70.24,16666.0,70.25,70.31,70.16,70.24,16666.0
2016-05-24 10:00:00,70.3,70.67,70.23,70.57,21649.0,70.3,70.67,70.23,70.57,21649.0
2016-05-24 10:05:00,70.63,70.81,70.59,70.78,39367.0,70.63,70.81,70.59,70.78,39367.0
2016-05-24 10:10:00,70.77,71.1,70.77,71.0,18473.0,70.77,71.1,70.77,71.0,18473.0
2016-05-24 10:15:00,71.01,71.2,71.01,71.11,14857.0,71.01,71.2,71.01,71.11,14857.0
2016-05-24 10:20:00,71.16,71.37,71.15,71.36,10210.0,71.16,71.37,71.15,71.36,10210.0
2016-05-24 10:25:00,71.42,71.54,71.37,71.44,20109.0,71.42,71.54,71.37,71.44,20109.0
2016-05-24 10:30:00,71.43,71.64,71.34,71.62,9096.0,71.43,71.64,71.34,71.62,9096.0
2016-05-24 10:35:00,71.64,71.81,71.59,71.77,35791.0,71.64,71.81,71.59,71.77,35791.0
2016-05-24 10:40:00,71.77,71.8,71.54,71.58,7322.0,71.77,71.8,71.54,71.58,7322.0
2016-05-24 10:45:00,71.58,71.58,71.45,71.51,17391.0,71.58,71.58,71.45,71.51,17391.0
2016-05-24 10:50:00,71.54,71.66,71.54,71.66,7666.0,71.54,71.66,71.54,71.66,7666.0
2016-05-24 10:55:00,71.64,71.7,71.59,71.69,9846.0,71.64,71.7,71.59,71.69,9846.0
2016-05-24 11:00:00,71.7,71.77,71.69,71.76,11556.0,71.7,71.77,71.69,71.76,11556.0
2016-05-24 11:05:00,71.76,71.78,71.58,71.63,6692.0,71.76,71.78,71.58,71.63,6692.0
2016-05-24 11:10:00,71.63,71.63,71.38,71.41,5400.0,71.63,71.63,71.38,71.41,5400.0
2016-05-24 11:15:00,71.41,71.49,71.32,71.34,15827.0,71.41,71.49,71.32,71.34,15827.0
2016-05-24 11:20:00,71.28,71.32,71.2,71.29,10725.0,71.28,71.32,71.2,71.29,10725.0
2016-05-24 11:25:00,71.27,71.38,71.24,71.31,5170.0,71.27,71.38,71.24,71.31,5170.0
2016-05-24 11:30:00,71.28,71.35,71.25,71.32,10615.0,71.28,71.35,71.25,71.32,10615.0
2016-05-24 11:35:00,71.32,71.4,71.26,71.32,3154.0,71.32,71.4,71.26,71.32,3154.0
2016-05-24 11:40:00,71.34,71.48,71.32,71.36,4196.0,71.34,71.48,71.32,71.36,4196.0
2016-05-24 11:45:00,71.39,71.45,71.37,71.37,6740.0,71.39,71.45,71.37,71.37,6740.0
2016-05-24 11:50:00,71.38,71.41,71.34,71.35,3800.0,71.38,71.41,71.34,71.35,3800.0
2016-05-24 11:55:00,71.35,71.44,71.32,71.41,2300.0,71.35,71.44,71.32,71.41,2300.0
2016-05-24 12:00:00,71.4,71.44,71.38,71.44,4400.0,71.4,71.44,71.38,71.44,4400.0
2016-05-24 12:05:00,71.4,71.4,71.33,71.4,10006.0,71.4,71.4,71.33,71.4,10006.0
2016-05-24 12:10:00,71.41,71.42,71.16,71.17,6953.0,71.41,71.42,71.16,71.17,6953.0
2016-05-24 12:15:00,71.16,71.19,71.11,71.15,4138.0,71.16,71.19,71.11,71.15,4138.0
2016-05-24 12:20:00,71.12,71.19,71.04,71.06,11696.0,71.12,71.19,71.04,71.06,11696.0
2016-05-24 12:25:00,71.07,71.1,70.99,71.01,2328.0,71.07,71.1,70.99,71.01,2328.0
2016-05-24 12:30:00,71.07,71.15,71.07,71.07,2900.0,71.07,71.15,71.07,71.07,2900.0
2016-05-24 12:35:00,71.11,71.13,71.07,71.12,2700.0,71.11,71.13,71.07,71.12,2700.0
2016-05-24 12:40:00,71.13,71.15,71.02,71.03,4850.0,71.13,71.15,71.02,71.03,4850.0
2016-05-24 12:45:00,71.06,71.08,71.0,71.03,3666.0,71.06,71.08,71.0,71.03,3666.0
2016-05-24 12:50:00,71.04,71.22,71.04,71.22,2300.0,71.04,71.22,71.04,71.22,2300.0
2016-05-24 12:55:00,71.19,71.32,71.19,71.25,17499.0,71.19,71.32,71.19,71.25,17499.0
2016-05-24 13:00:00,71.27,71.29,71.25,71.27,8300.0,71.27,71.29,71.25,71.27,8300.0
2016-05-24 13:05:00,71.29,71.3,71.2,71.23,3300.0,71.29,71.3,71.2,71.23,3300.0
2016-05-24 13:10:00,71.26,71.26,71.19,71.19,7400.0,71.26,71.26,71.19,71.19,7400.0
2016-05-24 13:15:00,71.2,71.24,71.17,71.22,4154.0,71.2,71.24,71.17,71.22,4154.0
2016-05-24 13:20:00,71.23,71.3,71.18,71.19,13101.0,71.23,71.3,71.18,71.19,13101.0
2016-05-24 13:25:00,71.19,71.2,71.12,71.16,5300.0,71.19,71.2,71.12,71.16,5300.0
2016-05-24 13:30:00,71.12,71.24,71.12,71.13,9881.0,71.12,71.24,71.12,71.13,9881.0
2016-05-24 13:35:00,71.13,71.18,71.1,71.11,6400.0,71.13,71.18,71.1,71.11,6400.0
2016-05-24 13:40:00,71.11,71.11,71.05,71.11,5150.0,71.11,71.11,71.05,71.11,5150.0
2016-05-24 13:45:00,71.12,71.13,71.07,71.09,14700.0,71.12,71.13,71.07,71.09,14700.0
2016-05-24 13:50:00,71.1,71.26,71.07,71.21,29774.0,71.1,71.26,71.07,71.21,29774.0
2016-05-24 13:55:00,71.2,71.23,71.2,71.2,6855.0,71.2,71.23,71.2,71.2,6855.0
2016-05-24 14:00:00,71.21,71.23,71.17,71.2,12054.0,71.21,71.23,71.17,71.2,12054.0
2016-05-24 14:05:00,71.2,71.22,71.15,71.2,12318.0,71.2,71.22,71.15,71.2,12318.0
2016-05-24 14:10:00,71.22,71.25,71.18,71.2,15524.0,71.22,71.25,71.18,71.2,15524.0
2016-05-24 14:15:00,71.19,71.22,71.18,71.19,14980.0,71.19,71.22,71.18,71.19,14980.0
2016-05-24 14:20:00,71.2,71.21,71.17,71.19,7925.0,71.2,71.21,71.17,71.19,7925.0
2016-05-24 14:25:00,71.2,71.29,71.16,71.16,20805.0,71.2,71.29,71.16,71.16,20805.0
2016-05-24 14:30:00,71.16,71.19,71.1,71.11,26631.0,71.16,71.19,71.1,71.11,26631.0
2016-05-24 14:35:00,71.11,71.12,71.07,71.11,9427.0,71.11,71.12,71.07,71.11,9427.0
2016-05-24 14:40:00,71.1,71.15,71.08,71.11,12691.0,71.1,71.15,71.08,71.11,12691.0
2016-05-24 14:45:00,71.11,71.11,71.06,71.1,8758.0,71.11,71.11,71.06,71.1,8758.0
2016-05-24 14:50:00,71.1,71.11,70.98,71.02,31892.0,71.1,71.11,70.98,71.02,31892.0
2016-05-24 14:55:00,71.02,71.13,70.99,71.0,30572.0,71.02,71.13,70.99,71.0,30572.0
2016-05-24 15:00:00,71.0,71.08,70.99,71.04,18685.0,71.0,71.08,70.99,71.04,18685.0
2016-05-24 15:05:00,71.05,71.08,70.98,70.99,20356.0,71.05,71.08,70.98,70.99,20356.0
2016-05-24 15:10:00,70.99,71.03,70.98,71.02,27558.0,70.99,71.03,70.98,71.02,27558.0
2016-05-24 15:15:00,71.02,71.02,70.99,71.0,31099.0,71.02,71.02,70.99,71.0,31099.0
2016-05-24 15:20:00,71.0,71.04,70.99,71.0,49346.0,71.0,71.04,70.99,71.0,49346.0
2016-05-24 15:25:00,71.01,71.04,70.92,71.01,49338.0,71.01,71.04,70.92,71.01,49338.0
2016-05-24 15:30:00,71.0,71.01,70.94,71.0,23300.0,71.0,71.01,70.94,71.0,23300.0
2016-05-24 15:35:00,71.0,71.0,70.94,70.99,27920.0,71.0,71.0,70.94,70.99,27920.0
2016-05-24 15:40:00,70.99,71.05,70.95,70.99,57438.0,70.99,71.05,70.95,70.99,57438.0
2016-05-24 15:45:00,70.99,71.11,70.98,71.01,60931.0,70.99,71.11,70.98,71.01,60931.0
2016-05-24 15:50:00,71.0,71.05,70.99,71.02,32710.0,71.0,71.05,70.99,71.02,32710.0
2016-05-24 15:55:00,71.02,71.06,70.98,71.01,70186.0,71.02,71.06,70.98,71.01,70186.0
2016-05-25 09:30:00,71.35,71.5,71.11,71.41,13155.0,71.35,71.5,71.11,71.41,13155.0
2016-05-25 09:35:00,71.16,71.37,71.0,71.36,20385.0,71.16,71.37,71.0,71.36,20385.0
2016-05-25 09:40:00,71.19,71.23,70.64,71.09,5650.0,71.19,71.23,70.64,71.09,5650.0
2016-05-25 09:45:00,71.16,71.24,70.73,70.8,6026.0,71.16,71.24,70.73,70.8,6026.0
2016-05-25 09:50:00,70.89,70.99,70.87,70.9,3270.0,70.89,70.99,70.87,70.9,3270.0
2016-05-25 09:55:00,70.98,71.07,70.8,70.8,9011.0,70.98,71.07,70.8,70.8,9011.0
2016-05-25 10:00:00,70.95,71.06,70.78,70.82,9538.0,70.95,71.06,70.78,70.82,9538.0
2016-05-25 10:05:00,70.88,71.04,70.85,70.94,10736.0,70.88,71.04,70.85,70.94,10736.0
2016-05-25 10:10:00,70.97,71.02,70.88,70.95,11999.0,70.97,71.02,70.88,70.95,11999.0
2016-05-25 10:15:00,70.96,71.01,70.89,70.97,8418.0,70.96,71.01,70.89,70.97,8418.0
2016-05-25 10:20:00,70.98,71.0,70.87,70.9,7183.0,70.98,71.0,70.87,70.9,7183.0
2016-05-25 10:25:00,70.92,71.04,70.81,70.82,30165.0,70.92,71.04,70.81,70.82,30165.0
2016-05-25 10:30:00,70.83,70.88,70.75,70.75,7900.0,70.83,70.88,70.75,70.75,7900.0
2016-05-25 10:35:00,70.73,70.92,70.72,70.81,10456.0,70.73,70.92,70.72,70.81,10456.0
2016-05-25 10:40:00,70.86,71.02,70.86,70.97,13599.0,70.86,71.02,70.86,70.97,13599.0
2016-05-25 10:45:00,70.99,71.01,70.95,70.98,4076.0,70.99,71.01,70.95,70.98,4076.0
2016-05-25 10:50:00,70.98,70.98,70.94,70.95,3000.0,70.98,70.98,70.94,70.95,3000.0
2016-05-25 10:55:00,70.94,71.18,70.91,71.07,18870.0,70.94,71.18,70.91,71.07,18870.0
2016-05-25 11:00:00,71.06,71.18,71.03,71.17,7239.0,71.06,71.18,71.03,71.17,7239.0
2016-05-25 11:05:00,71.17,71.17,71.06,71.06,3650.0,71.17,71.17,71.06,71.06,3650.0
2016-05-25 11:10:00,71.1,71.1,70.91,70.92,2524.0,71.1,71.1,70.91,70.92,2524.0
2016-05-25 11:15:00,70.89,70.93,70.81,70.81,5987.0,70.89,70.93,70.81,70.81,5987.0
2016-05-25 11:20:00,70.81,70.86,70.78,70.8,1200.0,70.81,70.86,70.78,70.8,1200.0
2016-05-25 11:25:00,70.77,70.77,70.68,70.7,6850.0,70.77,70.77,70.68,70.7,6850.0
2016-05-25 11:30:00,70.65,70.85,70.65,70.85,4807.0,70.65,70.85,70.65,70.85,4807.0
2016-05-25 11:35:00,70.84,70.91,70.82,70.86,3365.0,70.84,70.91,70.82,70.86,3365.0
2016-05-25 11:40:00,70.85,70.9,70.78,70.9,2700.0,70.85,70.9,70.78,70.9,2700.0
2016-05-25 11:45:00,70.91,70.95,70.89,70.89,6485.0,70.91,70.95,70.89,70.89,6485.0
2016-05-25 11:50:00,70.87,70.97,70.87,70.97,10480.0,70.87,70.97,70.87,70.97,10480.0
2016-05-25 11:55:00,70.97,71.18,70.96,71.16,32438.0,70.97,71.18,70.96,71.16,32438.0
2016-05-25 12:00:00,71.18,71.19,71.08,71.13,15242.0,71.18,71.19,71.08,71.13,15242.0
2016-05-25 12:05:00,71.12,71.16,71.08,71.09,6073.0,71.12,71.16,71.08,71.09,6073.0
2016-05-25 12:10:00,71.08,71.14,71.07,71.07,7406.0,71.08,71.14,71.07,71.07,7406.0
2016-05-25 12:15:00,71.05,71.11,70.97,70.97,12878.0,71.05,71.11,70.97,70.97,12878.0
2016-05-25 12:20:00,70.94,71.1,70.94,71.02,4040.0,70.94,71.1,70.94,71.02,4040.0
2016-05-25 12:25:00,71.0,71.05,70.92,70.92,6798.0,71.0,71.05,70.92,70.92,6798.0
2016-05-25 12:30:00,70.9,71.01,70.9,71.01,3319.0,70.9,71.01,70.9,71.01,3319.0
2016-05-25 12:35:00,71.05,71.08,71.04,71.08,500.0,71.05,71.08,71.04,71.08,500.0
2016-05-25 12:40:00,71.11,71.13,71.06,71.09,5700.0,71.11,71.13,71.06,71.09,5700.0
2016-05-25 12:45:00,71.09,71.09,70.92,70.98,7332.0,71.09,71.09,70.92,70.98,7332.0
2016-05-25 12:50:00,71.0,71.05,71.0,71.01,4373.0,71.0,71.05,71.0,71.01,4373.0
2016-05-25 12:55:00,71.0,71.01,70.97,70.99,2499.0,71.0,71.01,70.97,70.99,2499.0
2016-05-25 13:00:00,71.01,71.15,71.01,71.11,4713.0,71.01,71.15,71.01,71.11,4713.0
2016-05-25 13:05:00,71.12,71.13,71.03,71.06,12118.0,71.12,71.13,71.03,71.06,12118.0
2016-05-25 13:10:00,71.07,71.1,70.97,71.02,8499.0,71.07,71.1,70.97,71.02,8499.0
2016-05-25 13:15:00,71.05,71.08,71.03,71.03,3500.0,71.05,71.08,71.03,71.03,3500.0
2016-05-25 13:20:00,70.98,71.15,70.98,71.12,10300.0,70.98,71.15,70.98,71.12,10300.0
2016-05-25 13:25:00,71.12,71.12,71.0,71.0,12600.0,71.12,71.12,71.0,71.0,12600.0
2016-05-25 13:30:00,71.01,71.13,71.0,71.09,9529.0,71.01,71.13,71.0,71.09,9529.0
2016-05-25 13:35:00,71.11,71.13,71.01,71.06,11497.0,71.11,71.13,71.01,71.06,11497.0
2016-05-25 13:40:00,71.06,71.12,71.02,71.11,6452.0,71.06,71.12,71.02,71.11,6452.0
2016-05-25 13:45:00,71.11,71.11,71.06,71.06,2335.0,71.11,71.11,71.06,71.06,2335.0
2016-05-25 13:50:00,71.06,71.07,70.95,71.0,13362.0,71.06,71.07,70.95,71.0,13362.0
2016-05-25 13:55:00,71.0,71.06,71.0,71.06,3655.0,71.0,71.06,71.0,71.06,3655.0
2016-05-25 14:00:00,71.05,71.05,70.97,71.0,4115.0,71.05,71.05,70.97,71.0,4115.0
2016-05-25 14:05:00,70.98,71.02,70.95,70.98,4407.0,70.98,71.02,70.95,70.98,4407.0
2016-05-25 14:10:00,71.0,71.01,70.96,70.97,6502.0,71.0,71.01,70.96,70.97,6502.0
2016-05-25 14:15:00,70.95,70.95,70.84,70.91,7258.0,70.95,70.95,70.84,70.91,7258.0
2016-05-25 14:20:00,70.91,70.94,70.89,70.94,5503.0,70.91,70.94,70.89,70.94,5503.0
2016-05-25 14:25:00,70.94,70.97,70.91,70.93,7266.0,70.94,70.97,70.91,70.93,7266.0
2016-05-25 14:30:00,70.93,70.99,70.89,70.99,9500.0,70.93,70.99,70.89,70.99,9500.0
2016-05-25 14:35:00,70.99,71.08,70.97,71.0,9474.0,70.99,71.08,70.97,71.0,9474.0
2016-05-25 14:40:00,70.98,70.99,70.93,70.95,6966.0,70.98,70.99,70.93,70.95,6966.0
2016-05-25 14:45:00,70.96,71.0,70.82,70.83,17489.0,70.96,71.0,70.82,70.83,17489.0
2016-05-25 14:50:00,70.81,70.84,70.77,70.8,14552.0,70.81,70.84,70.77,70.8,14552.0
2016-05-25 14:55:00,70.81,70.89,70.79,70.83,16266.0,70.81,70.89,70.79,70.83,16266.0
2016-05-25 15:00:00,70.83,70.87,70.8,70.8,8125.0,70.83,70.87,70.8,70.8,8125.0
2016-05-25 15:05:00,70.8,70.82,70.74,70.79,14375.0,70.8,70.82,70.74,70.79,14375.0
2016-05-25 15:10:00,70.8,70.81,70.74,70.76,16173.0,70.8,70.81,70.74,70.76,16173.0
2016-05-25 15:15:00,70.77,70.8,70.71,70.75,20852.0,70.77,70.8,70.71,70.75,20852.0
2016-05-25 15:20:00,70.75,70.81,70.7,70.7,21332.0,70.75,70.81,70.7,70.7,21332.0
2016-05-25 15:25:00,70.7,70.82,70.7,70.81,17292.0,70.7,70.82,70.7,70.81,17292.0
2016-05-25 15:30:00,70.81,70.82,70.73,70.78,24814.0,70.81,70.82,70.73,70.78,24814.0
2016-05-25 15:35:00,70.77,70.8,70.7,70.7,16716.0,70.77,70.8,70.7,70.7,16716.0
2016-05-25 15:40:00,70.69,70.73,70.63,70.72,20819.0,70.69,70.73,70.63,70.72,20819.0
2016-05-25 15:45:00,70.72,70.74,70.64,70.69,34265.0,70.72,70.74,70.64,70.69,34265.0
2016-05-25 15:50:00,70.7,70.78,70.69,70.73,48003.0,70.7,70.78,70.69,70.73,48003.0
2016-05-25 15:55:00,70.73,70.81,70.73,70.76,67008.0,70.73,70.81,70.73,70.76,67008.0
2016-05-26 09:30:00,70.71,71.04,70.71,71.02,6626.0,70.71,71.04,70.71,71.02,6626.0
2016-05-26 09:35:00,70.94,70.94,70.51,70.78,5731.0,70.94,70.94,70.51,70.78,5731.0
2016-05-26 09:40:00,70.67,71.06,70.63,70.97,4956.0,70.67,71.06,70.63,70.97,4956.0
2016-05-26 09:45:00,70.96,71.06,70.83,70.85,8790.0,70.96,71.06,70.83,70.85,8790.0
2016-05-26 09:50:00,70.82,70.92,70.73,70.76,4300.0,70.82,70.92,70.73,70.76,4300.0
2016-05-26 09:55:00,70.7,70.85,70.7,70.71,5500.0,70.7,70.85,70.7,70.71,5500.0
2016-05-26 10:00:00,70.61,70.72,70.44,70.44,15937.0,70.61,70.72,70.44,70.44,15937.0
2016-05-26 10:05:00,70.44,70.55,70.33,70.44,31562.0,70.44,70.55,70.33,70.44,31562.0
2016-05-26 10:10:00,70.42,70.62,70.4,70.62,24775.0,70.42,70.62,70.4,70.62,24775.0
2016-05-26 10:15:00,70.58,70.68,70.56,70.63,9440.0,70.58,70.68,70.56,70.63,9440.0
2016-05-26 10:20:00,70.63,70.71,70.54,70.64,6621.0,70.63,70.71,70.54,70.64,6621.0
2016-05-26 10:25:00,70.62,70.68,70.38,70.38,6589.0,70.62,70.68,70.38,70.38,6589.0
2016-05-26 10:30:00,70.39,70.7,70.39,70.67,4020.0,70.39,70.7,70.39,70.67,4020.0
2016-05-26 10:35:00,70.65,70.76,70.6,70.76,1047.0,70.65,70.76,70.6,70.76,1047.0
2016-05-26 10:40:00,70.71,70.74,70.54,70.54,4407.0,70.71,70.74,70.54,70.54,4407.0
2016-05-26 10:45:00,70.53,70.53,70.25,70.3,6925.0,70.53,70.53,70.25,70.3,6925.0
2016-05-26 10:50:00,70.25,70.4,70.2,70.29,7203.0,70.25,70.4,70.2,70.29,7203.0
2016-05-26 10:55:00,70.31,70.37,70.2,70.25,6274.0,70.31,70.37,70.2,70.25,6274.0
2016-05-26 11:00:00,70.25,70.25,70.15,70.15,7550.0,70.25,70.25,70.15,70.15,7550.0
2016-05-26 11:05:00,70.15,70.22,70.04,70.16,49802.0,70.15,70.22,70.04,70.16,49802.0
2016-05-26 11:10:00,70.16,70.37,70.08,70.28,24296.0,70.16,70.37,70.08,70.28,24296.0
2016-05-26 11:15:00,70.29,70.29,70.14,70.22,5782.0,70.29,70.29,70.14,70.22,5782.0
2016-05-26 11:20:00,70.17,70.17,70.02,70.12,5000.0,70.17,70.17,70.02,70.12,5000.0
2016-05-26 11:25:00,70.1,70.17,70.06,70.16,2482.0,70.1,70.17,70.06,70.16,2482.0
2016-05-26 11:30:00,70.26,70.26,70.09,70.18,5179.0,70.26,70.26,70.09,70.18,5179.0
2016-05-26 11:35:00,70.23,70.35,70.19,70.34,3800.0,70.23,70.35,70.19,70.34,3800.0
2016-05-26 11:40:00,70.32,70.39,70.21,70.31,11666.0,70.32,70.39,70.21,70.31,11666.0
2016-05-26 11:45:00,70.34,70.34,70.11,70.14,4000.0,70.34,70.34,70.11,70.14,4000.0
2016-05-26 11:50:00,70.16,70.24,70.05,70.05,5840.0,70.16,70.24,70.05,70.05,5840.0
2016-05-26 11:55:00,70.05,70.16,70.03,70.13,6168.0,70.05,70.16,70.03,70.13,6168.0
2016-05-26 12:00:00,70.1,70.16,70.06,70.14,7494.0,70.1,70.16,70.06,70.14,7494.0
2016-05-26 12:05:00,70.12,70.26,70.12,70.23,7790.0,70.12,70.26,70.12,70.23,7790.0
2016-05-26 12:10:00,70.25,70.31,70.21,70.25,20415.0,70.25,70.31,70.21,70.25,20415.0
2016-05-26 12:15:00,70.23,70.29,70.21,70.27,4700.0,70.23,70.29,70.21,70.27,4700.0
2016-05-26 12:20:00,70.3,70.4,70.27,70.34,39200.0,70.3,70.4,70.27,70.34,39200.0
2016-05-26 12:25:00,70.33,70.34,70.23,70.27,12351.0,70.33,70.34,70.23,70.27,12351.0
2016-05-26 12:30:00,70.27,70.31,70.27,70.29,3750.0,70.27,70.31,70.27,70.29,3750.0
2016-05-26 12:35:00,70.29,70.31,70.2,70.27,7777.0,70.29,70.31,70.2,70.27,7777.0
2016-05-26 12:40:00,70.27,70.27,70.2,70.21,802.0,70.27,70.27,70.2,70.21,802.0
2016-05-26 12:45:00,70.22,70.31,70.19,70.31,6250.0,70.22,70.31,70.19,70.31,6250.0
2016-05-26 12:50:00,70.3,70.31,70.19,70.2,4350.0,70.3,70.31,70.19,70.2,4350.0
2016-05-26 12:55:00,70.2,70.21,70.05,70.09,3400.0,70.2,70.21,70.05,70.09,3400.0
2016-05-26 13:00:00,70.07,70.16,70.07,70.08,3200.0,70.07,70.16,70.07,70.08,3200.0
2016-05-26 13:05:00,70.08,70.14,70.06,70.07,5000.0,70.08,70.14,70.06,70.07,5000.0
2016-05-26 13:10:00,70.06,70.06,69.94,70.01,19922.0,70.06,70.06,69.94,70.01,19922.0
2016-05-26 13:15:00,70.0,70.12,69.96,70.09,13387.0,70.0,70.12,69.96,70.09,13387.0
2016-05-26 13:20:00,70.1,70.14,70.06,70.12,5378.0,70.1,70.14,70.06,70.12,5378.0
2016-05-26 13:25:00,70.14,70.25,70.11,70.25,4484.0,70.14,70.25,70.11,70.25,4484.0
2016-05-26 13:30:00,70.25,70.29,70.17,70.18,9960.0,70.25,70.29,70.17,70.18,9960.0
2016-05-26 13:35:00,70.19,70.24,70.12,70.16,11126.0,70.19,70.24,70.12,70.16,11126.0
2016-05-26 13:40:00,70.17,70.26,70.16,70.23,4454.0,70.17,70.26,70.16,70.23,4454.0
2016-05-26 13:45:00,70.25,70.25,70.13,70.18,5151.0,70.25,70.25,70.13,70.18,5151.0
2016-05-26 13:50:00,70.2,70.2,70.12,70.18,6000.0,70.2,70.2,70.12,70.18,6000.0
2016-05-26 13:55:00,70.18,70.19,70.11,70.13,7857.0,70.18,70.19,70.11,70.13,7857.0
2016-05-26 14:00:00,70.1,70.32,70.1,70.3,7244.0,70.1,70.32,70.1,70.3,7244.0
2016-05-26 14:05:00,70.31,70.37,70.27,70.34,13419.0,70.31,70.37,70.27,70.34,13419.0
2016-05-26 14:10:00,70.37,70.39,70.25,70.28,11817.0,70.37,70.39,70.25,70.28,11817.0
2016-05-26 14:15:00,70.33,70.39,70.23,70.32,10867.0,70.33,70.39,70.23,70.32,10867.0
2016-05-26 14:20:00,70.34,70.39,70.27,70.38,9059.0,70.34,70.39,70.27,70.38,9059.0
2016-05-26 14:25:00,70.38,70.38,70.27,70.3,15985.0,70.38,70.38,70.27,70.3,15985.0
2016-05-26 14:30:00,70.3,70.33,70.23,70.3,21763.0,70.3,70.33,70.23,70.3,21763.0
2016-05-26 14:35:00,70.31,70.35,70.18,70.35,9186.0,70.31,70.35,70.18,70.35,9186.0
2016-05-26 14:40:00,70.34,70.34,70.2,70.31,5998.0,70.34,70.34,70.2,70.31,5998.0
2016-05-26 14:45:00,70.3,70.35,70.17,70.21,9707.0,70.3,70.35,70.17,70.21,9707.0
2016-05-26 14:50:00,70.24,70.25,70.15,70.15,12787.0,70.24,70.25,70.15,70.15,12787.0
2016-05-26 14:55:00,70.12,70.38,70.11,70.23,11330.0,70.12,70.38,70.11,70.23,11330.0
2016-05-26 15:00:00,70.27,70.35,70.15,70.19,6130.0,70.27,70.35,70.15,70.19,6130.0
2016-05-26 15:05:00,70.21,70.29,70.2,70.22,9003.0,70.21,70.29,70.2,70.22,9003.0
2016-05-26 15:10:00,70.21,70.3,70.17,70.2,14205.0,70.21,70.3,70.17,70.2,14205.0
2016-05-26 15:15:00,70.23,70.33,70.22,70.33,13023.0,70.23,70.33,70.22,70.33,13023.0
2016-05-26 15:20:00,70.34,70.44,70.28,70.37,8955.0,70.34,70.44,70.28,70.37,8955.0
2016-05-26 15:25:00,70.36,70.38,70.22,70.26,18016.0,70.36,70.38,70.22,70.26,18016.0
2016-05-26 15:30:00,70.27,70.3,70.2,70.24,26655.0,70.27,70.3,70.2,70.24,26655.0
2016-05-26 15:35:00,70.23,70.25,70.1,70.12,32512.0,70.23,70.25,70.1,70.12,32512.0
2016-05-26 15:40:00,70.11,70.13,70.08,70.09,44012.0,70.11,70.13,70.08,70.09,44012.0
2016-05-26 15:45:00,70.09,70.15,70.02,70.06,45425.0,70.09,70.15,70.02,70.06,45425.0
2016-05-26 15:50:00,70.06,70.06,69.99,69.99,40505.0,70.06,70.06,69.99,69.99,40505.0
2016-05-26 15:55:00,69.99,70.06,69.94,70.04,83499.0,69.99,70.06,69.94,70.04,83499.0
2016-05-27 09:30:00,69.91,69.99,69.41,69.58,20206.0,69.91,69.99,69.41,69.58,20206.0
2016-05-27 09:35:00,69.61,69.61,69.19,69.38,12564.0,69.61,69.61,69.19,69.38,12564.0
2016-05-27 09:40:00,69.37,69.55,69.35,69.38,16244.0,69.37,69.55,69.35,69.38,16244.0
2016-05-27 09:45:00,69.37,69.58,69.28,69.41,9825.0,69.37,69.58,69.28,69.41,9825.0
2016-05-27 09:50:00,69.47,69.5,69.36,69.48,9008.0,69.47,69.5,69.36,69.48,9008.0
2016-05-27 09:55:00,69.49,69.49,69.26,69.33,9368.0,69.49,69.49,69.26,69.33,9368.0
2016-05-27 10:00:00,69.32,69.49,69.3,69.47,11922.0,69.32,69.49,69.3,69.47,11922.0
2016-05-27 10:05:00,69.47,69.47,69.34,69.44,10119.0,69.47,69.47,69.34,69.44,10119.0
2016-05-27 10:10:00,69.43,69.58,69.41,69.44,15677.0,69.43,69.58,69.41,69.44,15677.0
2016-05-27 10:15:00,69.45,69.46,69.34,69.37,10553.0,69.45,69.46,69.34,69.37,10553.0
2016-05-27 10:20:00,69.4,69.4,69.03,69.11,26414.0,69.4,69.4,69.03,69.11,26414.0
2016-05-27 10:25:00,69.11,69.19,68.96,68.98,24547.0,69.11,69.19,68.96,68.98,24547.0
2016-05-27 10:30:00,69.01,69.03,68.96,68.99,31075.0,69.01,69.03,68.96,68.99,31075.0
2016-05-27 10:35:00,68.99,69.08,68.91,68.96,28986.0,68.99,69.08,68.91,68.96,28986.0
2016-05-27 10:40:00,68.97,69.18,68.91,69.18,14606.0,68.97,69.18,68.91,69.18,14606.0
2016-05-27 10:45:00,69.15,69.23,69.07,69.07,18835.0,69.15,69.23,69.07,69.07,18835.0
2016-05-27 10:50:00,69.08,69.29,69.02,69.28,45860.0,69.08,69.29,69.02,69.28,45860.0
2016-05-27 10:55:00,69.28,69.32,69.16,69.25,25440.0,69.28,69.32,69.16,69.25,25440.0
2016-05-27 11:00:00,69.27,69.44,69.26,69.3,35272.0,69.27,69.44,69.26,69.3,35272.0
2016-05-27 11:05:00,69.32,69.42,69.28,69.41,14916.0,69.32,69.42,69.28,69.41,14916.0
2016-05-27 11:10:00,69.42,69.44,69.33,69.35,21755.0,69.42,69.44,69.33,69.35,21755.0
2016-05-27 11:15:00,69.33,69.37,69.32,69.37,13065.0,69.33,69.37,69.32,69.37,13065.0
2016-05-27 11:20:00,69.36,69.52,69.34,69.5,16827.0,69.36,69.52,69.34,69.5,16827.0
2016-05-27 11:25:00,69.51,69.6,69.43,69.49,38674.0,69.51,69.6,69.43,69.49,38674.0
2016-05-27 11:30:00,69.5,69.7,69.49,69.53,42904.0,69.5,69.7,69.49,69.53,42904.0
2016-05-27 11:35:00,69.53,69.78,69.49,69.76,16832.0,69.53,69.78,69.49,69.76,16832.0
2016-05-27 11:40:00,69.77,69.9,69.77,69.9,8203.0,69.77,69.9,69.77,69.9,8203.0
2016-05-27 11:45:00,69.9,69.96,69.87,69.94,5808.0,69.9,69.96,69.87,69.94,5808.0
2016-05-27 11:50:00,69.96,70.0,69.93,69.95,13190.0,69.96,70.0,69.93,69.95,13190.0
2016-05-27 11:55:00,69.95,70.01,69.9,69.99,9326.0,69.95,70.01,69.9,69.99,9326.0
2016-05-27 12:00:00,70.0,70.11,69.99,70.05,9502.0,70.0,70.11,69.99,70.05,9502.0
2016-05-27 12:05:00,70.1,70.15,70.06,70.08,7806.0,70.1,70.15,70.06,70.08,7806.0
2016-05-27 12:10:00,70.06,70.07,69.99,70.01,4908.0,70.06,70.07,69.99,70.01,4908.0
2016-05-27 12:15:00,69.98,70.0,69.86,69.86,9111.0,69.98,70.0,69.86,69.86,9111.0
2016-05-27 12:20:00,69.87,69.92,69.86,69.91,13526.0,69.87,69.92,69.86,69.91,13526.0
2016-05-27 12:25:00,69.9,69.91,69.86,69.89,4846.0,69.9,69.91,69.86,69.89,4846.0
2016-05-27 12:30:00,69.92,70.01,69.9,69.99,4482.0,69.92,70.01,69.9,69.99,4482.0
2016-05-27 12:35:00,70.0,70.15,69.99,70.09,7133.0,70.0,70.15,69.99,70.09,7133.0
2016-05-27 12:40:00,70.06,70.1,70.03,70.1,5720.0,70.06,70.1,70.03,70.1,5720.0
2016-05-27 12:45:00,70.14,70.14,70.04,70.06,7042.0,70.14,70.14,70.04,70.06,7042.0
2016-05-27 12:50:00,70.06,70.14,70.04,70.13,10692.0,70.06,70.14,70.04,70.13,10692.0
2016-05-27 12:55:00,70.13,70.17,70.07,70.09,6469.0,70.13,70.17,70.07,70.09,6469.0
2016-05-27 13:00:00,70.15,70.16,70.11,70.14,4173.0,70.15,70.16,70.11,70.14,4173.0
2016-05-27 13:05:00,70.15,70.2,70.14,70.15,5975.0,70.15,70.2,70.14,70.15,5975.0
2016-05-27 13:10:00,70.14,70.2,70.14,70.2,3556.0,70.14,70.2,70.14,70.2,3556.0
2016-05-27 13:15:00,70.17,70.27,70.13,70.25,5274.0,70.17,70.27,70.13,70.25,5274.0
2016-05-27 13:20:00,70.28,70.28,70.24,70.28,2534.0,70.28,70.28,70.24,70.28,2534.0
2016-05-27 13:25:00,70.28,70.33,70.25,70.3,4451.0,70.28,70.33,70.25,70.3,4451.0
2016-05-27 13:30:00,70.29,70.3,70.21,70.23,4743.0,70.29,70.3,70.21,70.23,4743.0
2016-05-27 13:35:00,70.23,70.26,70.16,70.19,5360.0,70.23,70.26,70.16,70.19,5360.0
2016-05-27 13:40:00,70.17,70.3,70.15,70.26,6630.0,70.17,70.3,70.15,70.26,6630.0
2016-05-27 13:45:00,70.29,70.32,70.2,70.2,3103.0,70.29,70.32,70.2,70.2,3103.0
2016-05-27 13:50:00,70.21,70.26,70.16,70.25,6037.0,70.21,70.26,70.16,70.25,6037.0
2016-05-27 13:55:00,70.24,70.28,70.16,70.17,4934.0,70.24,70.28,70.16,70.17,4934.0
2016-05-27 14:00:00,70.14,70.14,70.0,70.14,12143.0,70.14,70.14,70.0,70.14,12143.0
2016-05-27 14:05:00,70.13,70.22,70.09,70.22,5450.0,70.13,70.22,70.09,70.22,5450.0
2016-05-27 14:10:00,70.23,70.37,70.22,70.37,8278.0,70.23,70.37,70.22,70.37,8278.0
2016-05-27 14:15:00,70.38,70.42,70.35,70.36,8006.0,70.38,70.42,70.35,70.36,8006.0
2016-05-27 14:20:00,70.35,70.44,70.34,70.44,3200.0,70.35,70.44,70.34,70.44,3200.0
2016-05-27 14:25:00,70.46,70.57,70.46,70.53,17798.0,70.46,70.57,70.46,70.53,17798.0
2016-05-27 14:30:00,70.54,70.54,70.41,70.42,5603.0,70.54,70.54,70.41,70.42,5603.0
2016-05-27 14:35:00,70.42,70.45,70.37,70.44,7143.0,70.42,70.45,70.37,70.44,7143.0
2016-05-27 14:40:00,70.45,70.59,70.45,70.59,7462.0,70.45,70.59,70.45,70.59,7462.0
2016-05-27 14:45:00,70.59,70.64,70.55,70.62,14432.0,70.59,70.64,70.55,70.62,14432.0
2016-05-27 14:50:00,70.61,70.86,70.61,70.84,16931.0,70.61,70.86,70.61,70.84,16931.0
2016-05-27 14:55:00,70.86,70.89,70.8,70.8,25408.0,70.86,70.89,70.8,70.8,25408.0
2016-05-27 15:00:00,70.79,70.8,70.63,70.71,15389.0,70.79,70.8,70.63,70.71,15389.0
2016-05-27 15:05:00,70.71,70.71,70.63,70.63,7994.0,70.71,70.71,70.63,70.63,7994.0
2016-05-27 15:10:00,70.61,70.69,70.58,70.59,7016.0,70.61,70.69,70.58,70.59,7016.0
2016-05-27 15:15:00,70.61,70.69,70.59,70.69,6678.0,70.61,70.69,70.59,70.69,6678.0
2016-05-27 15:20:00,70.7,70.76,70.65,70.68,6400.0,70.7,70.76,70.65,70.68,6400.0
2016-05-27 15:25:00,70.7,70.79,70.67,70.72,7922.0,70.7,70.79,70.67,70.72,7922.0
2016-05-27 15:30:00,70.74,70.74,70.61,70.67,10534.0,70.74,70.74,70.61,70.67,10534.0
2016-05-27 15:35:00,70.65,70.74,70.63,70.69,11536.0,70.65,70.74,70.63,70.69,11536.0
2016-05-27 15:40:00,70.69,70.71,70.64,70.7,12617.0,70.69,70.71,70.64,70.7,12617.0
2016-05-27 15:45:00,70.69,70.71,70.67,70.69,20285.0,70.69,70.71,70.67,70.69,20285.0
2016-05-27 15:50:00,70.7,70.72,70.62,70.67,33841.0,70.7,70.72,70.62,70.67,33841.0
2016-05-27 15:55:00,70.68,70.72,70.64,70.72,54288.0,70.68,70.72,70.64,70.72,54288.0
2016-05-31 09:30:00,70.58,70.65,70.27,70.65,19430.0,70.58,70.65,70.27,70.65,19430.0
2016-05-31 09:35:00,70.78,70.85,70.58,70.85,11968.0,70.78,70.85,70.58,70.85,11968.0
2016-05-31 09:40:00,70.89,71.01,70.77,70.77,13253.0,70.89,71.01,70.77,70.77,13253.0
2016-05-31 09:45:00,70.77,70.84,70.66,70.77,3747.0,70.77,70.84,70.66,70.77,3747.0
2016-05-31 09:50:00,70.71,70.87,70.57,70.57,4660.0,70.71,70.87,70.57,70.57,4660.0
2016-05-31 09:55:00,70.57,70.69,70.5,70.55,6174.0,70.57,70.69,70.5,70.55,6174.0
2016-05-31 10:00:00,70.52,70.65,70.51,70.59,7123.0,70.52,70.65,70.51,70.59,7123.0
2016-05-31 10:05:00,70.73,71.1,70.73,71.06,6555.0,70.73,71.1,70.73,71.06,6555.0
2016-05-31 10:10:00,71.09,71.15,70.97,71.11,7761.0,71.09,71.15,70.97,71.11,7761.0
2016-05-31 10:15:00,71.14,71.21,70.87,70.9,6075.0,71.14,71.21,70.87,70.9,6075.0
2016-05-31 10:20:00,70.92,71.0,70.89,70.91,9106.0,70.92,71.0,70.89,70.91,9106.0
2016-05-31 10:25:00,70.91,71.12,70.91,71.08,16988.0,70.91,71.12,70.91,71.08,16988.0
2016-05-31 10:30:00,71.06,71.08,70.99,71.03,8351.0,71.06,71.08,70.99,71.03,8351.0
2016-05-31 10:35:00,71.03,71.07,70.83,70.89,10697.0,71.03,71.07,70.83,70.89,10697.0
2016-05-31 10:40:00,70.87,70.87,70.58,70.75,11696.0,70.87,70.87,70.58,70.75,11696.0
2016-05-31 10:45:00,70.74,70.78,70.64,70.7,7878.0,70.74,70.78,70.64,70.7,7878.0
2016-05-31 10:50:00,70.7,70.79,70.69,70.7,11294.0,70.7,70.79,70.69,70.7,11294.0
2016-05-31 10:55:00,70.73,70.88,70.72,70.83,9091.0,70.73,70.88,70.72,70.83,9091.0
2016-05-31 11:00:00,70.79,70.8,70.7,70.73,3100.0,70.79,70.8,70.7,70.73,3100.0
2016-05-31 11:05:00,70.73,70.73,70.65,70.65,1800.0,70.73,70.73,70.65,70.65,1800.0
2016-05-31 11:10:00,70.68,70.68,70.57,70.61,5999.0,70.68,70.68,70.57,70.61,5999.0
2016-05-31 11:15:00,70.59,70.6,70.53,70.59,7905.0,70.59,70.6,70.53,70.59,7905.0
2016-05-31 11:20:00,70.58,70.88,70.56,70.88,5406.0,70.58,70.88,70.56,70.88,5406.0
2016-05-31 11:25:00,70.86,70.92,70.83,70.83,4330.0,70.86,70.92,70.83,70.83,4330.0
2016-05-31 11:30:00,70.83,70.93,70.83,70.87,9063.0,70.83,70.93,70.83,70.87,9063.0
2016-05-31 11:35:00,70.88,70.89,70.81,70.88,9585.0,70.88,70.89,70.81,70.88,9585.0
2016-05-31 11:40:00,70.86,70.88,70.78,70.85,11611.0,70.86,70.88,70.78,70.85,11611.0
2016-05-31 11:45:00,70.8,70.83,70.75,70.82,6600.0,70.8,70.83,70.75,70.82,6600.0
2016-05-31 11:50:00,70.81,70.85,70.72,70.72,4624.0,70.81,70.85,70.72,70.72,4624.0
2016-05-31 11:55:00,70.71,70.76,70.67,70.76,14720.0,70.71,70.76,70.67,70.76,14720.0
2016-05-31 12:00:00,70.74,70.76,70.7,70.71,9743.0,70.74,70.76,70.7,70.71,9743.0
2016-05-31 12:05:00,70.68,70.72,70.63,70.63,9897.0,70.68,70.72,70.63,70.63,9897.0
2016-05-31 12:10:00,70.64,70.66,70.54,70.61,8505.0,70.64,70.66,70.54,70.61,8505.0
2016-05-31 12:15:00,70.61,70.67,70.59,70.64,3500.0,70.61,70.67,70.59,70.64,3500.0
2016-05-31 12:20:00,70.62,70.78,70.62,70.75,4490.0,70.62,70.78,70.62,70.75,4490.0
2016-05-31 12:25:00,70.74,70.79,70.71,70.71,4200.0,70.74,70.79,70.71,70.71,4200.0
2016-05-31 12:30:00,70.72,70.87,70.69,70.86,2905.0,70.72,70.87,70.69,70.86,2905.0
2016-05-31 12:35:00,70.87,70.89,70.83,70.84,2800.0,70.87,70.89,70.83,70.84,2800.0
2016-05-31 12:40:00,70.8,70.8,70.74,70.79,3358.0,70.8,70.8,70.74,70.79,3358.0
2016-05-31 12:45:00,70.8,70.8,70.76,70.78,17588.0,70.8,70.8,70.76,70.78,17588.0
2016-05-31 12:50:00,70.78,70.88,70.78,70.83,10194.0,70.78,70.88,70.78,70.83,10194.0
2016-05-31 12:55:00,70.81,70.88,70.79,70.84,5748.0,70.81,70.88,70.79,70.84,5748.0
2016-05-31 13:00:00,70.86,70.89,70.82,70.83,9836.0,70.86,70.89,70.82,70.83,9836.0
2016-05-31 13:05:00,70.82,70.86,70.8,70.84,6026.0,70.82,70.86,70.8,70.84,6026.0
2016-05-31 13:10:00,70.84,70.94,70.83,70.94,9797.0,70.84,70.94,70.83,70.94,9797.0
2016-05-31 13:15:00,70.94,71.18,70.93,71.17,130491.0,70.94,71.18,70.93,71.17,130491.0
2016-05-31 13:20:00,71.17,71.52,71.17,71.37,52275.0,71.17,71.52,71.17,71.37,52275.0
2016-05-31 13:25:00,71.35,71.39,71.34,71.36,13460.0,71.35,71.39,71.34,71.36,13460.0
2016-05-31 13:30:00,71.37,71.5,71.36,71.47,13007.0,71.37,71.5,71.36,71.47,13007.0
2016-05-31 13:35:00,71.46,71.5,71.43,71.46,10013.0,71.46,71.5,71.43,71.46,10013.0
2016-05-31 13:40:00,71.45,71.52,71.44,71.5,19873.0,71.45,71.52,71.44,71.5,19873.0
2016-05-31 13:45:00,71.5,71.52,71.48,71.5,18289.0,71.5,71.52,71.48,71.5,18289.0
2016-05-31 13:50:00,71.49,71.53,71.46,71.53,12568.0,71.49,71.53,71.46,71.53,12568.0
2016-05-31 13:55:00,71.52,71.64,71.52,71.62,17623.0,71.52,71.64,71.52,71.62,17623.0
2016-05-31 14:00:00,71.62,71.62,71.3,71.3,43331.0,71.62,71.62,71.3,71.3,43331.0
2016-05-31 14:05:00,71.31,71.32,71.21,71.22,18521.0,71.31,71.32,71.21,71.22,18521.0
2016-05-31 14:10:00,71.22,71.29,71.2,71.24,17545.0,71.22,71.29,71.2,71.24,17545.0
2016-05-31 14:15:00,71.26,71.31,71.24,71.26,13816.0,71.26,71.31,71.24,71.26,13816.0
2016-05-31 14:20:00,71.27,71.42,71.27,71.39,9090.0,71.27,71.42,71.27,71.39,9090.0
2016-05-31 14:25:00,71.39,71.46,71.34,71.46,10769.0,71.39,71.46,71.34,71.46,10769.0
2016-05-31 14:30:00,71.44,71.46,71.3,71.3,17782.0,71.44,71.46,71.3,71.3,17782.0
2016-05-31 14:35:00,71.3,71.32,71.15,71.15,28782.0,71.3,71.32,71.15,71.15,28782.0
2016-05-31 14:40:00,71.17,71.17,71.03,71.12,18526.0,71.17,71.17,71.03,71.12,18526.0
2016-05-31 14:45:00,71.12,71.24,71.09,71.2,17565.0,71.12,71.24,71.09,71.2,17565.0
2016-05-31 14:50:00,71.2,71.2,71.14,71.16,12736.0,71.2,71.2,71.14,71.16,12736.0
2016-05-31 14:55:00,71.16,71.19,71.12,71.13,24539.0,71.16,71.19,71.12,71.13,24539.0
2016-05-31 15:00:00,71.13,71.18,71.09,71.18,21548.0,71.13,71.18,71.09,71.18,21548.0
2016-05-31 15:05:00,71.19,71.34,71.19,71.31,26758.0,71.19,71.34,71.19,71.31,26758.0
2016-05-31 15:10:00,71.32,71.36,71.3,71.34,18763.0,71.32,71.36,71.3,71.34,18763.0
2016-05-31 15:15:00,71.36,71.51,71.35,71.48,21353.0,71.36,71.51,71.35,71.48,21353.0
2016-05-31 15:20:00,71.48,71.54,71.42,71.45,34257.0,71.48,71.54,71.42,71.45,34257.0
2016-05-31 15:25:00,71.45,71.46,71.27,71.27,17314.0,71.45,71.46,71.27,71.27,17314.0
2016-05-31 15:30:00,71.27,71.35,71.27,71.3,26259.0,71.27,71.35,71.27,71.3,26259.0
2016-05-31 15:35:00,71.29,71.3,71.21,71.29,16446.0,71.29,71.3,71.21,71.29,16446.0
2016-05-31 15:40:00,71.27,71.36,71.23,71.35,51397.0,71.27,71.36,71.23,71.35,51397.0
2016-05-31 15:45:00,71.34,71.35,71.29,71.33,41688.0,71.34,71.35,71.29,71.33,41688.0
2016-05-31 15:50:00,71.34,71.47,71.31,71.47,47541.0,71.34,71.47,71.31,71.47,47541.0
2016-05-31 15:55:00,71.47,71.69,71.46,71.62,141519.0,71.47,71.69,71.46,71.62,141519.0
2016-06-01 09:30:00,71.38,71.57,71.06,71.57,27519.0,71.38,71.57,71.06,71.57,27519.0
2016-06-01 09:35:00,71.53,71.95,71.29,71.93,14851.0,71.53,71.95,71.29,71.93,14851.0
2016-06-01 09:40:00,71.93,72.35,71.81,72.33,56550.0,71.93,72.35,71.81,72.33,56550.0
2016-06-01 09:45:00,72.33,72.7,72.15,72.48,69600.0,72.33,72.7,72.15,72.48,69600.0
2016-06-01 09:50:00,72.51,72.82,72.42,72.49,37525.0,72.51,72.82,72.42,72.49,37525.0
2016-06-01 09:55:00,72.56,72.56,72.1,72.22,23556.0,72.56,72.56,72.1,72.22,23556.0
2016-06-01 10:00:00,72.27,72.58,72.18,72.54,22436.0,72.27,72.58,72.18,72.54,22436.0
2016-06-01 10:05:00,72.58,72.71,72.33,72.48,22525.0,72.58,72.71,72.33,72.48,22525.0
2016-06-01 10:10:00,72.44,72.58,72.24,72.38,44881.0,72.44,72.58,72.24,72.38,44881.0
2016-06-01 10:15:00,72.36,72.36,72.25,72.3,19954.0,72.36,72.36,72.25,72.3,19954.0
2016-06-01 10:20:00,72.3,72.36,72.08,72.33,25485.0,72.3,72.36,72.08,72.33,25485.0
2016-06-01 10:25:00,72.31,72.38,72.19,72.3,8619.0,72.31,72.38,72.19,72.3,8619.0
2016-06-01 10:30:00,72.24,72.46,72.12,72.37,12853.0,72.24,72.46,72.12,72.37,12853.0
2016-06-01 10:35:00,72.4,72.7,72.36,72.68,13897.0,72.4,72.7,72.36,72.68,13897.0
2016-06-01 10:40:00,72.64,72.69,72.56,72.56,8682.0,72.64,72.69,72.56,72.56,8682.0
2016-06-01 10:45:00,72.55,72.66,72.4,72.56,11877.0,72.55,72.66,72.4,72.56,11877.0
2016-06-01 10:50:00,72.52,72.73,72.5,72.71,26867.0,72.52,72.73,72.5,72.71,26867.0
2016-06-01 10:55:00,72.7,72.8,72.58,72.65,23254.0,72.7,72.8,72.58,72.65,23254.0
2016-06-01 11:00:00,72.65,72.98,72.62,72.94,14284.0,72.65,72.98,72.62,72.94,14284.0
2016-06-01 11:05:00,72.98,73.16,72.96,73.11,28380.0,72.98,73.16,72.96,73.11,28380.0
2016-06-01 11:10:00,73.15,73.5,73.14,73.33,52576.0,73.15,73.5,73.14,73.33,52576.0
2016-06-01 11:15:00,73.34,73.36,73.06,73.1,29338.0,73.34,73.36,73.06,73.1,29338.0
2016-06-01 11:20:00,73.08,73.14,72.85,72.92,20887.0,73.08,73.14,72.85,72.92,20887.0
2016-06-01 11:25:00,72.92,72.92,72.62,72.62,9163.0,72.92,72.92,72.62,72.62,9163.0
2016-06-01 11:30:00,72.64,72.65,72.46,72.47,8052.0,72.64,72.65,72.46,72.47,8052.0
2016-06-01 11:35:00,72.49,72.7,72.49,72.7,8262.0,72.49,72.7,72.49,72.7,8262.0
2016-06-01 11:40:00,72.74,72.9,72.69,72.79,13865.0,72.74,72.9,72.69,72.79,13865.0
2016-06-01 11:45:00,72.78,72.99,72.76,72.99,15989.0,72.78,72.99,72.76,72.99,15989.0
2016-06-01 11:50:00,73.0,73.0,72.87,72.95,16966.0,73.0,73.0,72.87,72.95,16966.0
2016-06-01 11:55:00,72.95,72.98,72.89,72.94,19735.0,72.95,72.98,72.89,72.94,19735.0
2016-06-01 12:00:00,72.92,73.06,72.86,73.05,18519.0,72.92,73.06,72.86,73.05,18519.0
2016-06-01 12:05:00,73.04,73.09,73.0,73.05,14147.0,73.04,73.09,73.0,73.05,14147.0
2016-06-01 12:10:00,73.03,73.08,72.9,72.92,5895.0,73.03,73.08,72.9,72.92,5895.0
2016-06-01 12:15:00,72.95,72.96,72.85,72.91,14470.0,72.95,72.96,72.85,72.91,14470.0
2016-06-01 12:20:00,72.91,72.91,72.73,72.73,4000.0,72.91,72.91,72.73,72.73,4000.0
2016-06-01 12:25:00,72.75,72.8,72.57,72.8,11726.0,72.75,72.8,72.57,72.8,11726.0
2016-06-01 12:30:00,72.79,72.92,72.77,72.87,9652.0,72.79,72.92,72.77,72.87,9652.0
2016-06-01 12:35:00,72.9,72.95,72.84,72.87,17958.0,72.9,72.95,72.84,72.87,17958.0
2016-06-01 12:40:00,72.88,72.93,72.86,72.9,6990.0,72.88,72.93,72.86,72.9,6990.0
2016-06-01 12:45:00,72.88,72.95,72.8,72.8,9000.0,72.88,72.95,72.8,72.8,9000.0
2016-06-01 12:50:00,72.79,72.92,72.78,72.92,6553.0,72.79,72.92,72.78,72.92,6553.0
2016-06-01 12:55:00,72.91,72.94,72.85,72.89,5256.0,72.91,72.94,72.85,72.89,5256.0
2016-06-01 13:00:00,72.88,73.02,72.84,72.96,24908.0,72.88,73.02,72.84,72.96,24908.0
2016-06-01 13:05:00,72.96,73.06,72.91,73.04,15793.0,72.96,73.06,72.91,73.04,15793.0
2016-06-01 13:10:00,73.02,73.19,73.01,73.15,11785.0,73.02,73.19,73.01,73.15,11785.0
2016-06-01 13:15:00,73.11,73.24,73.1,73.2,13120.0,73.11,73.24,73.1,73.2,13120.0
2016-06-01 13:20:00,73.2,73.24,73.17,73.23,9300.0,73.2,73.24,73.17,73.23,9300.0
2016-06-01 13:25:00,73.2,73.21,73.15,73.2,14799.0,73.2,73.21,73.15,73.2,14799.0
2016-06-01 13:30:00,73.2,73.22,73.1,73.1,43549.0,73.2,73.22,73.1,73.1,43549.0
2016-06-01 13:35:00,73.1,73.18,73.09,73.1,26092.0,73.1,73.18,73.09,73.1,26092.0
2016-06-01 13:40:00,73.11,73.14,72.98,73.01,36528.0,73.11,73.14,72.98,73.01,36528.0
2016-06-01 13:45:00,73.01,73.01,72.93,72.95,14503.0,73.01,73.01,72.93,72.95,14503.0
2016-06-01 13:50:00,72.95,73.0,72.93,72.98,8849.0,72.95,73.0,72.93,72.98,8849.0
2016-06-01 13:55:00,72.99,73.04,72.92,73.04,27944.0,72.99,73.04,72.92,73.04,27944.0
2016-06-01 14:00:00,73.04,73.04,72.78,72.86,21476.0,73.04,73.04,72.78,72.86,21476.0
2016-06-01 14:05:00,72.87,72.98,72.87,72.98,7482.0,72.87,72.98,72.87,72.98,7482.0
2016-06-01 14:10:00,72.99,73.04,72.97,73.01,10230.0,72.99,73.04,72.97,73.01,10230.0
2016-06-01 14:15:00,73.0,73.07,73.0,73.02,11248.0,73.0,73.07,73.0,73.02,11248.0
2016-06-01 14:20:00,73.02,73.2,73.02,73.14,8541.0,73.02,73.2,73.02,73.14,8541.0
2016-06-01 14:25:00,73.14,73.24,73.11,73.17,10432.0,73.14,73.24,73.11,73.17,10432.0
2016-06-01 14:30:00,73.15,73.15,72.84,72.85,49505.0,73.15,73.15,72.84,72.85,49505.0
2016-06-01 14:35:00,72.86,72.87,72.7,72.78,18482.0,72.86,72.87,72.7,72.78,18482.0
2016-06-01 14:40:00,72.79,72.85,72.77,72.81,11500.0,72.79,72.85,72.77,72.81,11500.0
2016-06-01 14:45:00,72.81,72.87,72.78,72.82,8640.0,72.81,72.87,72.78,72.82,8640.0
2016-06-01 14:50:00,72.82,72.94,72.78,72.84,6603.0,72.82,72.94,72.78,72.84,6603.0
2016-06-01 14:55:00,72.83,72.88,72.8,72.83,7480.0,72.83,72.88,72.8,72.83,7480.0
2016-06-01 15:00:00,72.84,72.9,72.79,72.9,9228.0,72.84,72.9,72.79,72.9,9228.0
2016-06-01 15:05:00,72.9,72.93,72.83,72.88,10106.0,72.9,72.93,72.83,72.88,10106.0
2016-06-01 15:10:00,72.87,72.94,72.85,72.88,9525.0,72.87,72.94,72.85,72.88,9525.0
2016-06-01 15:15:00,72.88,72.98,72.87,72.94,19144.0,72.88,72.98,72.87,72.94,19144.0
2016-06-01 15:20:00,72.94,73.04,72.93,73.01,11688.0,72.94,73.04,72.93,73.01,11688.0
2016-06-01 15:25:00,73.01,73.26,72.98,73.23,28513.0,73.01,73.26,72.98,73.23,28513.0
2016-06-01 15:30:00,73.22,73.23,73.16,73.22,24170.0,73.22,73.23,73.16,73.22,24170.0
2016-06-01 15:35:00,73.21,73.29,73.18,73.27,31812.0,73.21,73.29,73.18,73.27,31812.0
2016-06-01 15:40:00,73.27,73.27,73.2,73.2,26637.0,73.27,73.27,73.2,73.2,26637.0
2016-06-01 15:45:00,73.2,73.28,73.15,73.25,57671.0,73.2,73.28,73.15,73.25,57671.0
2016-06-01 15:50:00,73.25,73.31,73.19,73.21,49983.0,73.25,73.31,73.19,73.21,49983.0
2016-06-01 15:55:00,73.21,73.22,73.1,73.17,57661.0,73.21,73.22,73.1,73.17,57661.0
2016-06-02 09:30:00,72.79,72.98,72.51,72.65,5982.0,72.79,72.98,72.51,72.65,5982.0
2016-06-02 09:35:00,72.66,73.2,72.6,73.01,6232.0,72.66,73.2,72.6,73.01,6232.0
2016-06-02 09:40:00,73.1,73.36,72.94,73.14,10740.0,73.1,73.36,72.94,73.14,10740.0
2016-06-02 09:45:00,73.15,73.3,72.8,72.84,11074.0,73.15,73.3,72.8,72.84,11074.0
2016-06-02 09:50:00,72.7,72.85,72.64,72.75,9970.0,72.7,72.85,72.64,72.75,9970.0
2016-06-02 09:55:00,72.79,72.95,72.75,72.8,4350.0,72.79,72.95,72.75,72.8,4350.0
2016-06-02 10:00:00,72.8,73.19,72.8,73.0,7978.0,72.8,73.19,72.8,73.0,7978.0
2016-06-02 10:05:00,72.99,73.09,72.97,73.04,18518.0,72.99,73.09,72.97,73.04,18518.0
2016-06-02 10:10:00,73.0,73.15,72.94,73.06,5200.0,73.0,73.15,72.94,73.06,5200.0
2016-06-02 10:15:00,73.11,73.26,73.08,73.13,9122.0,73.11,73.26,73.08,73.13,9122.0
2016-06-02 10:20:00,73.12,73.22,73.08,73.09,10056.0,73.12,73.22,73.08,73.09,10056.0
2016-06-02 10:25:00,73.12,73.13,73.04,73.09,11512.0,73.12,73.13,73.04,73.09,11512.0
2016-06-02 10:30:00,73.11,73.18,73.09,73.11,10772.0,73.11,73.18,73.09,73.11,10772.0
2016-06-02 10:35:00,73.14,73.17,73.11,73.14,4438.0,73.14,73.17,73.11,73.14,4438.0
2016-06-02 10:40:00,73.14,73.14,72.89,72.92,11028.0,73.14,73.14,72.89,72.92,11028.0
2016-06-02 10:45:00,72.93,72.94,72.81,72.84,7100.0,72.93,72.94,72.81,72.84,7100.0
2016-06-02 10:50:00,72.87,72.88,72.77,72.88,4574.0,72.87,72.88,72.77,72.88,4574.0
2016-06-02 10:55:00,72.89,72.93,72.83,72.93,2813.0,72.89,72.93,72.83,72.93,2813.0
2016-06-02 11:00:00,72.95,73.06,72.83,73.05,10876.0,72.95,73.06,72.83,73.05,10876.0
2016-06-02 11:05:00,73.04,73.3,73.04,73.19,5900.0,73.04,73.3,73.04,73.19,5900.0
2016-06-02 11:10:00,73.22,73.31,73.21,73.29,4537.0,73.22,73.31,73.21,73.29,4537.0
2016-06-02 11:15:00,73.25,73.41,73.25,73.34,7380.0,73.25,73.41,73.25,73.34,7380.0
2016-06-02 11:20:00,73.31,73.35,73.23,73.29,5500.0,73.31,73.35,73.23,73.29,5500.0
2016-06-02 11:25:00,73.34,73.46,73.34,73.4,5225.0,73.34,73.46,73.34,73.4,5225.0
2016-06-02 11:30:00,73.37,73.42,73.33,73.36,3788.0,73.37,73.42,73.33,73.36,3788.0
2016-06-02 11:35:00,73.32,73.42,73.32,73.42,5101.0,73.32,73.42,73.32,73.42,5101.0
2016-06-02 11:40:00,73.42,73.53,73.42,73.51,12402.0,73.42,73.53,73.42,73.51,12402.0
2016-06-02 11:45:00,73.49,73.49,73.28,73.28,3100.0,73.49,73.49,73.28,73.28,3100.0
2016-06-02 11:50:00,73.28,73.31,73.23,73.31,6223.0,73.28,73.31,73.23,73.31,6223.0
2016-06-02 11:55:00,73.32,73.4,73.29,73.29,3439.0,73.32,73.4,73.29,73.29,3439.0
2016-06-02 12:00:00,73.24,73.27,73.23,73.26,1631.0,73.24,73.27,73.23,73.26,1631.0
2016-06-02 12:05:00,73.25,73.47,73.25,73.33,15257.0,73.25,73.47,73.25,73.33,15257.0
2016-06-02 12:10:00,73.32,73.33,73.27,73.29,3100.0,73.32,73.33,73.27,73.29,3100.0
2016-06-02 12:15:00,73.29,73.38,73.29,73.36,4092.0,73.29,73.38,73.29,73.36,4092.0
2016-06-02 12:20:00,73.34,73.34,73.2,73.31,8202.0,73.34,73.34,73.2,73.31,8202.0
2016-06-02 12:25:00,73.3,73.31,73.26,73.28,4594.0,73.3,73.31,73.26,73.28,4594.0
2016-06-02 12:30:00,73.29,73.31,73.2,73.2,5880.0,73.29,73.31,73.2,73.2,5880.0
2016-06-02 12:35:00,73.25,73.37,73.23,73.33,2458.0,73.25,73.37,73.23,73.33,2458.0
2016-06-02 12:40:00,73.33,73.46,73.33,73.45,3005.0,73.33,73.46,73.33,73.45,3005.0
2016-06-02 12:45:00,73.45,73.49,73.41,73.46,6728.0,73.45,73.49,73.41,73.46,6728.0
2016-06-02 12:50:00,73.45,73.53,73.44,73.51,4499.0,73.45,73.53,73.44,73.51,4499.0
2016-06-02 12:55:00,73.52,73.53,73.5,73.53,43940.0,73.52,73.53,73.5,73.53,43940.0
2016-06-02 13:00:00,73.54,73.56,73.49,73.5,23878.0,73.54,73.56,73.49,73.5,23878.0
2016-06-02 13:05:00,73.5,73.51,73.49,73.5,10027.0,73.5,73.51,73.49,73.5,10027.0
2016-06-02 13:10:00,73.5,73.5,73.49,73.5,5866.0,73.5,73.5,73.49,73.5,5866.0
2016-06-02 13:15:00,73.5,73.51,73.49,73.5,8849.0,73.5,73.51,73.49,73.5,8849.0
2016-06-02 13:20:00,73.5,73.51,73.49,73.5,8499.0,73.5,73.51,73.49,73.5,8499.0
2016-06-02 13:25:00,73.5,73.55,73.5,73.51,9136.0,73.5,73.55,73.5,73.51,9136.0
2016-06-02 13:30:00,73.52,73.53,73.5,73.52,5801.0,73.52,73.53,73.5,73.52,5801.0
2016-06-02 13:35:00,73.54,73.58,73.53,73.54,5706.0,73.54,73.58,73.53,73.54,5706.0
2016-06-02 13:40:00,73.53,73.58,73.53,73.56,15164.0,73.53,73.58,73.53,73.56,15164.0
2016-06-02 13:45:00,73.58,73.59,73.54,73.55,3869.0,73.58,73.59,73.54,73.55,3869.0
2016-06-02 13:50:00,73.58,73.7,73.55,73.67,9010.0,73.58,73.7,73.55,73.67,9010.0
2016-06-02 13:55:00,73.67,73.69,73.58,73.59,21417.0,73.67,73.69,73.58,73.59,21417.0
2016-06-02 14:00:00,73.57,73.61,73.53,73.54,8710.0,73.57,73.61,73.53,73.54,8710.0
2016-06-02 14:05:00,73.55,73.56,73.51,73.55,10991.0,73.55,73.56,73.51,73.55,10991.0
2016-06-02 14:10:00,73.55,73.56,73.5,73.52,7830.0,73.55,73.56,73.5,73.52,7830.0
2016-06-02 14:15:00,73.52,73.55,73.51,73.52,13915.0,73.52,73.55,73.51,73.52,13915.0
2016-06-02 14:20:00,73.52,73.6,73.49,73.6,15394.0,73.52,73.6,73.49,73.6,15394.0
2016-06-02 14:25:00,73.61,73.81,73.61,73.79,15031.0,73.61,73.81,73.61,73.79,15031.0
2016-06-02 14:30:00,73.79,73.81,73.67,73.67,5377.0,73.79,73.81,73.67,73.67,5377.0
2016-06-02 14:35:00,73.67,73.68,73.57,73.59,6320.0,73.67,73.68,73.57,73.59,6320.0
2016-06-02 14:40:00,73.59,73.67,73.59,73.67,8051.0,73.59,73.67,73.59,73.67,8051.0
2016-06-02 14:45:00,73.67,73.72,73.63,73.66,6317.0,73.67,73.72,73.63,73.66,6317.0
2016-06-02 14:50:00,73.68,73.75,73.67,73.72,9002.0,73.68,73.75,73.67,73.72,9002.0
2016-06-02 14:55:00,73.71,73.77,73.69,73.73,8292.0,73.71,73.77,73.69,73.73,8292.0
2016-06-02 15:00:00,73.73,73.87,73.73,73.86,13704.0,73.73,73.87,73.73,73.86,13704.0
2016-06-02 15:05:00,73.85,73.96,73.85,73.95,12100.0,73.85,73.96,73.85,73.95,12100.0
2016-06-02 15:10:00,73.96,74.09,73.94,74.06,22426.0,73.96,74.09,73.94,74.06,22426.0
2016-06-02 15:15:00,74.07,74.18,74.07,74.13,25991.0,74.07,74.18,74.07,74.13,25991.0
2016-06-02 15:20:00,74.12,74.12,74.0,74.09,40335.0,74.12,74.12,74.0,74.09,40335.0
2016-06-02 15:25:00,74.1,74.13,74.08,74.11,14164.0,74.1,74.13,74.08,74.11,14164.0
2016-06-02 15:30:00,74.1,74.15,74.06,74.13,31214.0,74.1,74.15,74.06,74.13,31214.0
2016-06-02 15:35:00,74.13,74.19,74.13,74.18,34846.0,74.13,74.19,74.13,74.18,34846.0
2016-06-02 15:40:00,74.18,74.23,74.16,74.22,25486.0,74.18,74.23,74.16,74.22,25486.0
2016-06-02 15:45:00,74.21,74.22,74.13,74.16,71121.0,74.21,74.22,74.13,74.16,71121.0
2016-06-02 15:50:00,74.17,74.26,74.16,74.25,39236.0,74.17,74.26,74.16,74.25,39236.0
2016-06-02 15:55:00,74.25,74.25,74.18,74.23,72020.0,74.25,74.25,74.18,74.23,72020.0
2016-06-03 09:30:00,73.82,74.01,73.68,73.76,7378.0,73.82,74.01,73.68,73.76,7378.0
2016-06-03 09:35:00,73.75,73.75,73.01,73.06,28003.0,73.75,73.75,73.01,73.06,28003.0
2016-06-03 09:40:00,73.12,73.32,73.11,73.21,16525.0,73.12,73.32,73.11,73.21,16525.0
2016-06-03 09:45:00,73.33,73.33,72.91,72.92,8774.0,73.33,73.33,72.91,72.92,8774.0
2016-06-03 09:50:00,72.95,73.11,72.86,72.99,22210.0,72.95,73.11,72.86,72.99,22210.0
2016-06-03 09:55:00,73.02,73.27,72.96,73.16,38212.0,73.02,73.27,72.96,73.16,38212.0
2016-06-03 10:00:00,73.14,73.24,72.95,73.01,12200.0,73.14,73.24,72.95,73.01,12200.0
2016-06-03 10:05:00,73.0,73.1,72.92,72.94,15400.0,73.0,73.1,72.92,72.94,15400.0
2016-06-03 10:10:00,73.05,73.09,72.86,73.05,6061.0,73.05,73.09,72.86,73.05,6061.0
2016-06-03 10:15:00,73.09,73.1,72.98,73.01,5835.0,73.09,73.1,72.98,73.01,5835.0
2016-06-03 10:20:00,73.01,73.07,72.9,73.05,5787.0,73.01,73.07,72.9,73.05,5787.0
2016-06-03 10:25:00,73.0,73.17,72.95,73.03,9554.0,73.0,73.17,72.95,73.03,9554.0
2016-06-03 10:30:00,73.0,73.31,73.0,73.26,6000.0,73.0,73.31,73.0,73.26,6000.0
2016-06-03 10:35:00,73.25,73.37,73.22,73.29,5200.0,73.25,73.37,73.22,73.29,5200.0
2016-06-03 10:40:00,73.33,73.37,73.28,73.31,8900.0,73.33,73.37,73.28,73.31,8900.0
2016-06-03 10:45:00,73.3,73.33,73.22,73.3,6400.0,73.3,73.33,73.22,73.3,6400.0
2016-06-03 10:50:00,73.29,73.44,73.26,73.38,10300.0,73.29,73.44,73.26,73.38,10300.0
2016-06-03 10:55:00,73.37,73.37,73.25,73.25,4024.0,73.37,73.37,73.25,73.25,4024.0
2016-06-03 11:00:00,73.26,73.31,73.09,73.17,10050.0,73.26,73.31,73.09,73.17,10050.0
2016-06-03 11:05:00,73.18,73.28,73.14,73.14,12955.0,73.18,73.28,73.14,73.14,12955.0
2016-06-03 11:10:00,73.1,73.12,72.94,73.06,30354.0,73.1,73.12,72.94,73.06,30354.0
2016-06-03 11:15:00,73.06,73.17,73.05,73.09,21790.0,73.06,73.17,73.05,73.09,21790.0
2016-06-03 11:20:00,73.08,73.15,73.01,73.01,8100.0,73.08,73.15,73.01,73.01,8100.0
2016-06-03 11:25:00,73.0,73.02,72.98,73.01,6930.0,73.0,73.02,72.98,73.01,6930.0
2016-06-03 11:30:00,73.02,73.18,73.02,73.15,4603.0,73.02,73.18,73.02,73.15,4603.0
2016-06-03 11:35:00,73.1,73.17,73.03,73.17,5200.0,73.1,73.17,73.03,73.17,5200.0
2016-06-03 11:40:00,73.19,73.3,73.15,73.22,8702.0,73.19,73.3,73.15,73.22,8702.0
2016-06-03 11:45:00,73.21,73.31,73.15,73.31,12208.0,73.21,73.31,73.15,73.31,12208.0
2016-06-03 11:50:00,73.32,73.34,73.17,73.17,5854.0,73.32,73.34,73.17,73.17,5854.0
2016-06-03 11:55:00,73.19,73.23,73.13,73.23,4916.0,73.19,73.23,73.13,73.23,4916.0
2016-06-03 12:00:00,73.25,73.27,73.18,73.18,2700.0,73.25,73.27,73.18,73.18,2700.0
2016-06-03 12:05:00,73.17,73.23,73.16,73.17,13882.0,73.17,73.23,73.16,73.17,13882.0
2016-06-03 12:10:00,73.17,73.25,73.16,73.2,13820.0,73.17,73.25,73.16,73.2,13820.0
2016-06-03 12:15:00,73.23,73.23,73.06,73.06,4024.0,73.23,73.23,73.06,73.06,4024.0
2016-06-03 12:20:00,73.06,73.11,73.03,73.11,4446.0,73.06,73.11,73.03,73.11,4446.0
2016-06-03 12:25:00,73.05,73.11,73.05,73.05,2086.0,73.05,73.11,73.05,73.05,2086.0
2016-06-03 12:30:00,73.03,73.16,73.01,73.15,8561.0,73.03,73.16,73.01,73.15,8561.0
2016-06-03 12:35:00,73.12,73.15,73.09,73.1,2800.0,73.12,73.15,73.09,73.1,2800.0
2016-06-03 12:40:00,73.12,73.13,73.06,73.06,2194.0,73.12,73.13,73.06,73.06,2194.0
2016-06-03 12:45:00,73.06,73.07,72.98,73.02,4100.0,73.06,73.07,72.98,73.02,4100.0
2016-06-03 12:50:00,73.02,73.02,72.95,72.97,5069.0,73.02,73.02,72.95,72.97,5069.0
2016-06-03 12:55:00,72.97,73.0,72.94,72.98,4570.0,72.97,73.0,72.94,72.98,4570.0
2016-06-03 13:00:00,72.97,73.13,72.97,73.13,4894.0,72.97,73.13,72.97,73.13,4894.0
2016-06-03 13:05:00,73.13,73.16,73.1,73.15,4000.0,73.13,73.16,73.1,73.15,4000.0
2016-06-03 13:10:00,73.14,73.17,73.13,73.16,5121.0,73.14,73.17,73.13,73.16,5121.0
2016-06-03 13:15:00,73.15,73.16,73.08,73.12,6600.0,73.15,73.16,73.08,73.12,6600.0
2016-06-03 13:20:00,73.11,73.2,73.11,73.15,4415.0,73.11,73.2,73.11,73.15,4415.0
2016-06-03 13:25:00,73.16,73.19,73.0,73.01,7272.0,73.16,73.19,73.0,73.01,7272.0
2016-06-03 13:30:00,73.03,73.07,72.98,73.03,3561.0,73.03,73.07,72.98,73.03,3561.0
2016-06-03 13:35:00,73.04,73.08,73.0,73.06,5072.0,73.04,73.08,73.0,73.06,5072.0
2016-06-03 13:40:00,73.06,73.13,73.06,73.13,2600.0,73.06,73.13,73.06,73.13,2600.0
2016-06-03 13:45:00,73.14,73.17,73.11,73.12,2567.0,73.14,73.17,73.11,73.12,2567.0
2016-06-03 13:50:00,73.12,73.18,73.12,73.12,3251.0,73.12,73.18,73.12,73.12,3251.0
2016-06-03 13:55:00,73.11,73.3,73.11,73.22,3831.0,73.11,73.3,73.11,73.22,3831.0
2016-06-03 14:00:00,73.25,73.25,73.16,73.19,2500.0,73.25,73.25,73.16,73.19,2500.0
2016-06-03 14:05:00,73.19,73.21,73.12,73.15,5000.0,73.19,73.21,73.12,73.15,5000.0
2016-06-03 14:10:00,73.15,73.21,73.13,73.16,3575.0,73.15,73.21,73.13,73.16,3575.0
2016-06-03 14:15:00,73.15,73.23,73.12,73.21,5712.0,73.15,73.23,73.12,73.21,5712.0
2016-06-03 14:20:00,73.2,73.28,73.15,73.24,2865.0,73.2,73.28,73.15,73.24,2865.0
2016-06-03 14:25:00,73.23,73.31,73.17,73.31,5117.0,73.23,73.31,73.17,73.31,5117.0
2016-06-03 14:30:00,73.3,73.4,73.3,73.39,10762.0,73.3,73.4,73.3,73.39,10762.0
2016-06-03 14:35:00,73.37,73.57,73.37,73.57,4500.0,73.37,73.57,73.37,73.57,4500.0
2016-06-03 14:40:00,73.56,73.62,73.53,73.54,10181.0,73.56,73.62,73.53,73.54,10181.0
2016-06-03 14:45:00,73.57,73.57,73.48,73.48,8751.0,73.57,73.57,73.48,73.48,8751.0
2016-06-03 14:50:00,73.48,73.56,73.47,73.56,3500.0,73.48,73.56,73.47,73.56,3500.0
2016-06-03 14:55:00,73.56,73.57,73.47,73.47,3826.0,73.56,73.57,73.47,73.47,3826.0
2016-06-03 15:00:00,73.48,73.48,73.4,73.48,8006.0,73.48,73.48,73.4,73.48,8006.0
2016-06-03 15:05:00,73.48,73.56,73.47,73.53,57654.0,73.48,73.56,73.47,73.53,57654.0
2016-06-03 15:10:00,73.53,73.53,73.43,73.47,21176.0,73.53,73.53,73.43,73.47,21176.0
2016-06-03 15:15:00,73.46,73.46,73.32,73.32,10793.0,73.46,73.46,73.32,73.32,10793.0
2016-06-03 15:20:00,73.32,73.41,73.3,73.39,10035.0,73.32,73.41,73.3,73.39,10035.0
2016-06-03 15:25:00,73.4,73.45,73.33,73.34,12912.0,73.4,73.45,73.33,73.34,12912.0
2016-06-03 15:30:00,73.35,73.36,73.27,73.3,9428.0,73.35,73.36,73.27,73.3,9428.0
2016-06-03 15:35:00,73.29,73.41,73.28,73.41,15875.0,73.29,73.41,73.28,73.41,15875.0
2016-06-03 15:40:00,73.41,73.47,73.4,73.46,25055.0,73.41,73.47,73.4,73.46,25055.0
2016-06-03 15:45:00,73.45,73.49,73.44,73.45,38763.0,73.45,73.49,73.44,73.45,38763.0
2016-06-03 15:50:00,73.46,73.5,73.44,73.48,23211.0,73.46,73.5,73.44,73.48,23211.0
2016-06-03 15:55:00,73.49,73.59,73.42,73.56,121206.0,73.49,73.59,73.42,73.56,121206.0
2016-06-06 09:30:00,73.69,74.44,73.46,74.3,28255.0,73.69,74.44,73.46,74.3,28255.0
2016-06-06 09:35:00,74.23,74.23,73.59,73.74,14791.0,74.23,74.23,73.59,73.74,14791.0
2016-06-06 09:40:00,73.75,74.08,73.73,74.08,5996.0,73.75,74.08,73.73,74.08,5996.0
2016-06-06 09:45:00,74.08,74.24,74.0,74.24,4819.0,74.08,74.24,74.0,74.24,4819.0
2016-06-06 09:50:00,74.27,74.33,74.18,74.18,5200.0,74.27,74.33,74.18,74.18,5200.0
2016-06-06 09:55:00,74.17,74.26,73.91,73.91,30359.0,74.17,74.26,73.91,73.91,30359.0
2016-06-06 10:00:00,73.88,74.05,73.82,74.01,4100.0,73.88,74.05,73.82,74.01,4100.0
2016-06-06 10:05:00,73.96,74.0,73.91,73.95,1800.0,73.96,74.0,73.91,73.95,1800.0
2016-06-06 10:10:00,73.97,74.01,73.78,73.78,2862.0,73.97,74.01,73.78,73.78,2862.0
2016-06-06 10:15:00,73.81,74.03,73.78,73.86,4200.0,73.81,74.03,73.78,73.86,4200.0
2016-06-06 10:20:00,73.88,74.1,73.86,74.0,3650.0,73.88,74.1,73.86,74.0,3650.0
2016-06-06 10:25:00,74.02,74.09,73.82,73.82,2100.0,74.02,74.09,73.82,73.82,2100.0
2016-06-06 10:30:00,73.83,74.05,73.83,74.02,3424.0,73.83,74.05,73.83,74.02,3424.0
2016-06-06 10:35:00,74.02,74.03,73.92,74.02,6400.0,74.02,74.03,73.92,74.02,6400.0
2016-06-06 10:40:00,74.03,74.14,74.02,74.05,3400.0,74.03,74.14,74.02,74.05,3400.0
2016-06-06 10:45:00,74.09,74.11,73.98,74.0,16100.0,74.09,74.11,73.98,74.0,16100.0
2016-06-06 10:50:00,74.0,74.06,73.99,74.01,11286.0,74.0,74.06,73.99,74.01,11286.0
2016-06-06 10:55:00,74.0,74.04,73.99,74.0,13370.0,74.0,74.04,73.99,74.0,13370.0
2016-06-06 11:00:00,74.0,74.03,73.89,73.91,32957.0,74.0,74.03,73.89,73.91,32957.0
2016-06-06 11:05:00,73.91,74.06,73.87,74.06,6943.0,73.91,74.06,73.87,74.06,6943.0
2016-06-06 11:10:00,74.01,74.04,73.94,73.97,7800.0,74.01,74.04,73.94,73.97,7800.0
2016-06-06 11:15:00,73.95,73.96,73.88,73.89,4500.0,73.95,73.96,73.88,73.89,4500.0
2016-06-06 11:20:00,73.9,73.92,73.85,73.88,9022.0,73.9,73.92,73.85,73.88,9022.0
2016-06-06 11:25:00,73.89,73.97,73.89,73.97,6797.0,73.89,73.97,73.89,73.97,6797.0
2016-06-06 11:30:00,73.95,74.06,73.91,74.06,9864.0,73.95,74.06,73.91,74.06,9864.0
2016-06-06 11:35:00,74.06,74.19,74.06,74.18,10684.0,74.06,74.19,74.06,74.18,10684.0
2016-06-06 11:40:00,74.2,74.25,74.06,74.06,8568.0,74.2,74.25,74.06,74.06,8568.0
2016-06-06 11:45:00,74.1,74.24,74.1,74.15,7000.0,74.1,74.24,74.1,74.15,7000.0
2016-06-06 11:50:00,74.15,74.22,74.13,74.16,5743.0,74.15,74.22,74.13,74.16,5743.0
2016-06-06 11:55:00,74.18,74.24,74.13,74.13,6400.0,74.18,74.24,74.13,74.13,6400.0
2016-06-06 12:00:00,74.1,74.24,74.08,74.08,26583.0,74.1,74.24,74.08,74.08,26583.0
2016-06-06 12:05:00,74.1,74.21,74.08,74.19,7801.0,74.1,74.21,74.08,74.19,7801.0
2016-06-06 12:10:00,74.16,74.22,74.08,74.18,5400.0,74.16,74.22,74.08,74.18,5400.0
2016-06-06 12:15:00,74.19,74.28,74.16,74.28,4570.0,74.19,74.28,74.16,74.28,4570.0
2016-06-06 12:20:00,74.27,74.38,74.22,74.38,6400.0,74.27,74.38,74.22,74.38,6400.0
2016-06-06 12:25:00,74.39,74.45,74.32,74.43,6700.0,74.39,74.45,74.32,74.43,6700.0
2016-06-06 12:30:00,74.42,74.45,74.27,74.39,7390.0,74.42,74.45,74.27,74.39,7390.0
2016-06-06 12:35:00,74.4,74.42,74.33,74.33,5100.0,74.4,74.42,74.33,74.33,5100.0
2016-06-06 12:40:00,74.32,74.48,74.32,74.48,6212.0,74.32,74.48,74.32,74.48,6212.0
2016-06-06 12:45:00,74.45,74.46,74.33,74.33,6600.0,74.45,74.46,74.33,74.33,6600.0
2016-06-06 12:50:00,74.38,74.39,74.15,74.23,7922.0,74.38,74.39,74.15,74.23,7922.0
2016-06-06 12:55:00,74.18,74.23,74.14,74.19,4210.0,74.18,74.23,74.14,74.19,4210.0
2016-06-06 13:00:00,74.16,74.26,74.12,74.26,5459.0,74.16,74.26,74.12,74.26,5459.0
2016-06-06 13:05:00,74.25,74.34,74.21,74.34,5764.0,74.25,74.34,74.21,74.34,5764.0
2016-06-06 13:10:00,74.36,74.48,74.36,74.43,7753.0,74.36,74.48,74.36,74.43,7753.0
2016-06-06 13:15:00,74.44,74.48,74.39,74.43,22347.0,74.44,74.48,74.39,74.43,22347.0
2016-06-06 13:20:00,74.4,74.56,74.36,74.51,7801.0,74.4,74.56,74.36,74.51,7801.0
2016-06-06 13:25:00,74.51,74.51,74.37,74.38,7907.0,74.51,74.51,74.37,74.38,7907.0
2016-06-06 13:30:00,74.4,74.47,74.35,74.47,4844.0,74.4,74.47,74.35,74.47,4844.0
2016-06-06 13:35:00,74.47,74.52,74.45,74.48,11732.0,74.47,74.52,74.45,74.48,11732.0
2016-06-06 13:40:00,74.48,74.62,74.45,74.56,32722.0,74.48,74.62,74.45,74.56,32722.0
2016-06-06 13:45:00,74.59,74.75,74.58,74.72,14790.0,74.59,74.75,74.58,74.72,14790.0
2016-06-06 13:50:00,74.72,74.84,74.72,74.78,8700.0,74.72,74.84,74.72,74.78,8700.0
2016-06-06 13:55:00,74.76,74.91,74.73,74.88,14409.0,74.76,74.91,74.73,74.88,14409.0
2016-06-06 14:00:00,74.8,74.87,74.74,74.81,4632.0,74.8,74.87,74.74,74.81,4632.0
2016-06-06 14:05:00,74.82,74.89,74.76,74.87,9350.0,74.82,74.89,74.76,74.87,9350.0
2016-06-06 14:10:00,74.88,74.95,74.83,74.83,6908.0,74.88,74.95,74.83,74.83,6908.0
2016-06-06 14:15:00,74.83,74.96,74.83,74.92,9677.0,74.83,74.96,74.83,74.92,9677.0
2016-06-06 14:20:00,74.94,74.99,74.87,74.97,8696.0,74.94,74.99,74.87,74.97,8696.0
2016-06-06 14:25:00,74.93,75.09,74.9,75.04,22858.0,74.93,75.09,74.9,75.04,22858.0
2016-06-06 14:30:00,75.02,75.05,74.89,75.01,6620.0,75.02,75.05,74.89,75.01,6620.0
2016-06-06 14:35:00,75.02,75.03,74.89,74.96,15100.0,75.02,75.03,74.89,74.96,15100.0
2016-06-06 14:40:00,74.96,74.97,74.88,74.92,12609.0,74.96,74.97,74.88,74.92,12609.0
2016-06-06 14:45:00,74.93,74.97,74.93,74.95,13055.0,74.93,74.97,74.93,74.95,13055.0
2016-06-06 14:50:00,74.94,74.98,74.94,74.96,15885.0,74.94,74.98,74.94,74.96,15885.0
2016-06-06 14:55:00,74.97,74.99,74.93,74.99,8666.0,74.97,74.99,74.93,74.99,8666.0
2016-06-06 15:00:00,74.99,75.07,74.95,75.0,12815.0,74.99,75.07,74.95,75.0,12815.0
2016-06-06 15:05:00,75.01,75.01,74.92,75.01,6097.0,75.01,75.01,74.92,75.01,6097.0
2016-06-06 15:10:00,75.01,75.1,74.99,75.08,10320.0,75.01,75.1,74.99,75.08,10320.0
2016-06-06 15:15:00,75.07,75.11,75.02,75.11,10489.0,75.07,75.11,75.02,75.11,10489.0
2016-06-06 15:20:00,75.08,75.16,75.04,75.12,13533.0,75.08,75.16,75.04,75.12,13533.0
2016-06-06 15:25:00,75.11,75.16,75.08,75.1,11619.0,75.11,75.16,75.08,75.1,11619.0
2016-06-06 15:30:00,75.1,75.16,75.07,75.15,12337.0,75.1,75.16,75.07,75.15,12337.0
2016-06-06 15:35:00,75.16,75.19,75.14,75.19,22064.0,75.16,75.19,75.14,75.19,22064.0
2016-06-06 15:40:00,75.18,75.24,75.16,75.24,25879.0,75.18,75.24,75.16,75.24,25879.0
2016-06-06 15:45:00,75.25,75.25,75.05,75.13,32352.0,75.25,75.25,75.05,75.13,32352.0
2016-06-06 15:50:00,75.13,75.17,75.1,75.17,30912.0,75.13,75.17,75.1,75.17,30912.0
2016-06-06 15:55:00,75.17,75.18,75.04,75.05,60333.0,75.17,75.18,75.04,75.05,60333.0
2016-06-07 09:30:00,74.88,74.88,74.17,74.83,18001.0,74.88,74.88,74.17,74.83,18001.0
2016-06-07 09:35:00,74.75,74.89,74.26,74.53,10336.0,74.75,74.89,74.26,74.53,10336.0
2016-06-07 09:40:00,74.47,74.6,74.23,74.34,12249.0,74.47,74.6,74.23,74.34,12249.0
2016-06-07 09:45:00,74.43,74.51,74.23,74.44,27573.0,74.43,74.51,74.23,74.44,27573.0
2016-06-07 09:50:00,74.44,74.45,74.09,74.19,10695.0,74.44,74.45,74.09,74.19,10695.0
2016-06-07 09:55:00,74.21,74.36,74.05,74.31,6100.0,74.21,74.36,74.05,74.31,6100.0
2016-06-07 10:00:00,74.26,74.43,74.1,74.33,8072.0,74.26,74.43,74.1,74.33,8072.0
2016-06-07 10:05:00,74.38,74.4,74.19,74.31,21191.0,74.38,74.4,74.19,74.31,21191.0
2016-06-07 10:10:00,74.3,74.46,74.25,74.4,5600.0,74.3,74.46,74.25,74.4,5600.0
2016-06-07 10:15:00,74.46,74.52,74.29,74.33,6350.0,74.46,74.52,74.29,74.33,6350.0
2016-06-07 10:20:00,74.35,74.43,74.29,74.32,8200.0,74.35,74.43,74.29,74.32,8200.0
2016-06-07 10:25:00,74.34,74.46,74.34,74.46,6382.0,74.34,74.46,74.34,74.46,6382.0
2016-06-07 10:30:00,74.48,74.56,74.37,74.37,13200.0,74.48,74.56,74.37,74.37,13200.0
2016-06-07 10:35:00,74.38,74.49,74.37,74.43,7400.0,74.38,74.49,74.37,74.43,7400.0
2016-06-07 10:40:00,74.44,74.65,74.43,74.65,13891.0,74.44,74.65,74.43,74.65,13891.0
2016-06-07 10:45:00,74.65,74.7,74.51,74.61,12100.0,74.65,74.7,74.51,74.61,12100.0
2016-06-07 10:50:00,74.6,74.61,74.41,74.47,23182.0,74.6,74.61,74.41,74.47,23182.0
2016-06-07 10:55:00,74.48,74.5,74.38,74.45,8093.0,74.48,74.5,74.38,74.45,8093.0
2016-06-07 11:00:00,74.49,74.5,74.33,74.35,11755.0,74.49,74.5,74.33,74.35,11755.0
2016-06-07 11:05:00,74.34,74.36,74.22,74.23,3930.0,74.34,74.36,74.22,74.23,3930.0
2016-06-07 11:10:00,74.21,74.22,74.12,74.12,4800.0,74.21,74.22,74.12,74.12,4800.0
2016-06-07 11:15:00,74.14,74.32,74.12,74.32,27200.0,74.14,74.32,74.12,74.32,27200.0
2016-06-07 11:20:00,74.32,74.49,74.32,74.37,10962.0,74.32,74.49,74.32,74.37,10962.0
2016-06-07 11:25:00,74.36,74.44,74.34,74.44,2748.0,74.36,74.44,74.34,74.44,2748.0
2016-06-07 11:30:00,74.44,74.55,74.38,74.55,27194.0,74.44,74.55,74.38,74.55,27194.0
2016-06-07 11:35:00,74.55,74.64,74.38,74.4,18693.0,74.55,74.64,74.38,74.4,18693.0
2016-06-07 11:40:00,74.38,74.39,74.32,74.39,3400.0,74.38,74.39,74.32,74.39,3400.0
2016-06-07 11:45:00,74.38,74.4,74.27,74.27,5808.0,74.38,74.4,74.27,74.27,5808.0
2016-06-07 11:50:00,74.26,74.28,74.22,74.26,7980.0,74.26,74.28,74.22,74.26,7980.0
2016-06-07 11:55:00,74.26,74.31,74.17,74.17,7310.0,74.26,74.31,74.17,74.17,7310.0
2016-06-07 12:00:00,74.19,74.31,74.18,74.23,13200.0,74.19,74.31,74.18,74.23,13200.0
2016-06-07 12:05:00,74.23,74.31,74.18,74.18,6079.0,74.23,74.31,74.18,74.18,6079.0
2016-06-07 12:10:00,74.18,74.2,74.13,74.2,5906.0,74.18,74.2,74.13,74.2,5906.0
2016-06-07 12:15:00,74.2,74.28,74.19,74.2,22341.0,74.2,74.28,74.19,74.2,22341.0
2016-06-07 12:20:00,74.16,74.29,74.15,74.29,88054.0,74.16,74.29,74.15,74.29,88054.0
2016-06-07 12:25:00,74.31,74.32,74.21,74.3,15228.0,74.31,74.32,74.21,74.3,15228.0
2016-06-07 12:30:00,74.31,74.45,74.29,74.45,9293.0,74.31,74.45,74.29,74.45,9293.0
2016-06-07 12:35:00,74.47,74.58,74.46,74.5,5705.0,74.47,74.58,74.46,74.5,5705.0
2016-06-07 12:40:00,74.5,74.56,74.5,74.54,10265.0,74.5,74.56,74.5,74.54,10265.0
2016-06-07 12:45:00,74.54,74.54,74.49,74.51,14679.0,74.54,74.54,74.49,74.51,14679.0
2016-06-07 12:50:00,74.5,74.56,74.5,74.56,10291.0,74.5,74.56,74.5,74.56,10291.0
2016-06-07 12:55:00,74.57,74.67,74.57,74.61,7997.0,74.57,74.67,74.57,74.61,7997.0
2016-06-07 13:00:00,74.59,74.61,74.53,74.59,11862.0,74.59,74.61,74.53,74.59,11862.0
2016-06-07 13:05:00,74.6,74.64,74.58,74.6,16706.0,74.6,74.64,74.58,74.6,16706.0
2016-06-07 13:10:00,74.59,74.62,74.57,74.62,15307.0,74.59,74.62,74.57,74.62,15307.0
2016-06-07 13:15:00,74.62,74.78,74.62,74.76,12938.0,74.62,74.78,74.62,74.76,12938.0
2016-06-07 13:20:00,74.77,74.85,74.77,74.79,4603.0,74.77,74.85,74.77,74.79,4603.0
2016-06-07 13:25:00,74.8,74.81,74.75,74.81,2700.0,74.8,74.81,74.75,74.81,2700.0
2016-06-07 13:30:00,74.83,74.83,74.75,74.8,5700.0,74.83,74.83,74.75,74.8,5700.0
2016-06-07 13:35:00,74.83,74.85,74.8,74.84,6400.0,74.83,74.85,74.8,74.84,6400.0
2016-06-07 13:40:00,74.84,74.96,74.82,74.94,11425.0,74.84,74.96,74.82,74.94,11425.0
2016-06-07 13:45:00,74.95,75.04,74.94,75.04,8034.0,74.95,75.04,74.94,75.04,8034.0
2016-06-07 13:50:00,75.02,75.08,74.99,75.02,11681.0,75.02,75.08,74.99,75.02,11681.0
2016-06-07 13:55:00,75.01,75.03,74.98,75.02,12607.0,75.01,75.03,74.98,75.02,12607.0
2016-06-07 14:00:00,75.03,75.08,74.98,75.06,15060.0,75.03,75.08,74.98,75.06,15060.0
2016-06-07 14:05:00,75.08,75.09,75.04,75.05,8834.0,75.08,75.09,75.04,75.05,8834.0
2016-06-07 14:10:00,75.05,75.15,75.04,75.1,16863.0,75.05,75.15,75.04,75.1,16863.0
2016-06-07 14:15:00,75.09,75.14,75.09,75.14,10227.0,75.09,75.14,75.09,75.14,10227.0
2016-06-07 14:20:00,75.14,75.3,75.11,75.25,24264.0,75.14,75.3,75.11,75.25,24264.0
2016-06-07 14:25:00,75.22,75.35,75.2,75.33,27939.0,75.22,75.35,75.2,75.33,27939.0
2016-06-07 14:30:00,75.32,75.44,75.3,75.42,23500.0,75.32,75.44,75.3,75.42,23500.0
2016-06-07 14:35:00,75.41,75.45,75.38,75.4,33314.0,75.41,75.45,75.38,75.4,33314.0
2016-06-07 14:40:00,75.41,75.48,75.38,75.42,13475.0,75.41,75.48,75.38,75.42,13475.0
2016-06-07 14:45:00,75.41,75.45,75.38,75.45,22283.0,75.41,75.45,75.38,75.45,22283.0
2016-06-07 14:50:00,75.45,75.49,75.41,75.45,20828.0,75.45,75.49,75.41,75.45,20828.0
2016-06-07 14:55:00,75.44,75.52,75.39,75.52,20214.0,75.44,75.52,75.39,75.52,20214.0
2016-06-07 15:00:00,75.53,75.61,75.48,75.58,63841.0,75.53,75.61,75.48,75.58,63841.0
2016-06-07 15:05:00,75.58,75.6,75.5,75.57,16917.0,75.58,75.6,75.5,75.57,16917.0
2016-06-07 15:10:00,75.56,75.69,75.54,75.66,45339.0,75.56,75.69,75.54,75.66,45339.0
2016-06-07 15:15:00,75.66,75.67,75.51,75.51,14691.0,75.66,75.67,75.51,75.51,14691.0
2016-06-07 15:20:00,75.52,75.57,75.51,75.56,23911.0,75.52,75.57,75.51,75.56,23911.0
2016-06-07 15:25:00,75.56,75.58,75.54,75.56,29184.0,75.56,75.58,75.54,75.56,29184.0
2016-06-07 15:30:00,75.55,75.56,75.5,75.55,39202.0,75.55,75.56,75.5,75.55,39202.0
2016-06-07 15:35:00,75.55,75.64,75.51,75.6,59822.0,75.55,75.64,75.51,75.6,59822.0
2016-06-07 15:40:00,75.61,75.64,75.5,75.52,37117.0,75.61,75.64,75.5,75.52,37117.0
2016-06-07 15:45:00,75.52,75.87,75.51,75.85,84845.0,75.52,75.87,75.51,75.85,84845.0
2016-06-07 15:50:00,75.85,75.86,75.77,75.86,108479.0,75.85,75.86,75.77,75.86,108479.0
2016-06-07 15:55:00,75.85,76.07,75.84,76.03,280984.0,75.85,76.07,75.84,76.03,280984.0
2016-06-08 09:30:00,75.96,76.5,75.4,76.15,34554.0,75.96,76.5,75.4,76.15,34554.0
2016-06-08 09:35:00,76.15,76.75,75.89,76.62,31158.0,76.15,76.75,75.89,76.62,31158.0
2016-06-08 09:40:00,76.6,76.99,76.35,76.67,33271.0,76.6,76.99,76.35,76.67,33271.0
2016-06-08 09:45:00,76.68,77.06,76.36,77.06,61403.0,76.68,77.06,76.36,77.06,61403.0
2016-06-08 09:50:00,77.11,77.49,76.92,76.97,73876.0,77.11,77.49,76.92,76.97,73876.0
2016-06-08 09:55:00,76.96,77.76,76.96,77.66,53740.0,76.96,77.76,76.96,77.66,53740.0
2016-06-08 10:00:00,77.66,77.66,76.9,76.9,58832.0,77.66,77.66,76.9,76.9,58832.0
2016-06-08 10:05:00,76.91,77.24,76.87,77.19,35662.0,76.91,77.24,76.87,77.19,35662.0
2016-06-08 10:10:00,77.13,77.25,76.91,77.02,58570.0,77.13,77.25,76.91,77.02,58570.0
2016-06-08 10:15:00,77.02,77.38,77.0,77.24,37627.0,77.02,77.38,77.0,77.24,37627.0
2016-06-08 10:20:00,77.24,77.34,77.02,77.11,32554.0,77.24,77.34,77.02,77.11,32554.0
2016-06-08 10:25:00,77.07,77.38,77.07,77.3,21884.0,77.07,77.38,77.07,77.3,21884.0
2016-06-08 10:30:00,77.3,77.34,77.12,77.17,22122.0,77.3,77.34,77.12,77.17,22122.0
2016-06-08 10:35:00,77.14,77.24,77.06,77.23,18396.0,77.14,77.24,77.06,77.23,18396.0
2016-06-08 10:40:00,77.19,77.6,77.17,77.55,30285.0,77.19,77.6,77.17,77.55,30285.0
2016-06-08 10:45:00,77.52,77.66,77.51,77.52,28334.0,77.52,77.66,77.51,77.52,28334.0
2016-06-08 10:50:00,77.52,77.63,77.33,77.48,39188.0,77.52,77.63,77.33,77.48,39188.0
2016-06-08 10:55:00,77.48,77.68,77.4,77.44,44539.0,77.48,77.68,77.4,77.44,44539.0
2016-06-08 11:00:00,77.4,77.4,77.03,77.03,61479.0,77.4,77.4,77.03,77.03,61479.0
2016-06-08 11:05:00,77.04,77.11,76.9,77.1,50314.0,77.04,77.11,76.9,77.1,50314.0
2016-06-08 11:10:00,77.13,77.25,77.07,77.2,18976.0,77.13,77.25,77.07,77.2,18976.0
2016-06-08 11:15:00,77.22,77.29,77.11,77.11,17769.0,77.22,77.29,77.11,77.11,17769.0
2016-06-08 11:20:00,77.09,77.14,77.02,77.08,20731.0,77.09,77.14,77.02,77.08,20731.0
2016-06-08 11:25:00,77.1,77.38,77.1,77.36,14944.0,77.1,77.38,77.1,77.36,14944.0
2016-06-08 11:30:00,77.37,77.45,77.26,77.4,12722.0,77.37,77.45,77.26,77.4,12722.0
2016-06-08 11:35:00,77.37,77.58,77.31,77.49,20466.0,77.37,77.58,77.31,77.49,20466.0
2016-06-08 11:40:00,77.51,77.65,77.49,77.63,14228.0,77.51,77.65,77.49,77.63,14228.0
2016-06-08 11:45:00,77.62,77.71,77.48,77.68,20674.0,77.62,77.71,77.48,77.68,20674.0
2016-06-08 11:50:00,77.66,77.73,77.49,77.57,31602.0,77.66,77.73,77.49,77.57,31602.0
2016-06-08 11:55:00,77.59,77.7,77.55,77.57,12887.0,77.59,77.7,77.55,77.57,12887.0
2016-06-08 12:00:00,77.56,77.61,77.44,77.57,32758.0,77.56,77.61,77.44,77.57,32758.0
2016-06-08 12:05:00,77.57,77.68,77.51,77.53,19153.0,77.57,77.68,77.51,77.53,19153.0
2016-06-08 12:10:00,77.55,77.61,77.51,77.51,18736.0,77.55,77.61,77.51,77.51,18736.0
2016-06-08 12:15:00,77.49,77.51,77.32,77.32,10388.0,77.49,77.51,77.32,77.32,10388.0
2016-06-08 12:20:00,77.31,77.43,77.3,77.34,16900.0,77.31,77.43,77.3,77.34,16900.0
2016-06-08 12:25:00,77.31,77.35,77.2,77.23,7739.0,77.31,77.35,77.2,77.23,7739.0
2016-06-08 12:30:00,77.25,77.29,77.19,77.23,15917.0,77.25,77.29,77.19,77.23,15917.0
2016-06-08 12:35:00,77.25,77.26,77.07,77.1,13722.0,77.25,77.26,77.07,77.1,13722.0
2016-06-08 12:40:00,77.08,77.15,77.02,77.06,7738.0,77.08,77.15,77.02,77.06,7738.0
2016-06-08 12:45:00,77.05,77.17,77.0,77.17,14931.0,77.05,77.17,77.0,77.17,14931.0
2016-06-08 12:50:00,77.16,77.16,77.01,77.08,11444.0,77.16,77.16,77.01,77.08,11444.0
2016-06-08 12:55:00,77.08,77.12,77.01,77.05,6218.0,77.08,77.12,77.01,77.05,6218.0
2016-06-08 13:00:00,77.05,77.15,77.02,77.14,13239.0,77.05,77.15,77.02,77.14,13239.0
2016-06-08 13:05:00,77.13,77.14,77.06,77.08,16667.0,77.13,77.14,77.06,77.08,16667.0
2016-06-08 13:10:00,77.08,77.12,77.05,77.11,11359.0,77.08,77.12,77.05,77.11,11359.0
2016-06-08 13:15:00,77.11,77.13,77.05,77.09,7970.0,77.11,77.13,77.05,77.09,7970.0
2016-06-08 13:20:00,77.1,77.1,76.98,77.04,17379.0,77.1,77.1,76.98,77.04,17379.0
2016-06-08 13:25:00,77.02,77.1,76.98,77.01,22257.0,77.02,77.1,76.98,77.01,22257.0
2016-06-08 13:30:00,77.01,77.04,76.94,77.03,16405.0,77.01,77.04,76.94,77.03,16405.0
2016-06-08 13:35:00,77.05,77.05,76.96,77.01,13741.0,77.05,77.05,76.96,77.01,13741.0
2016-06-08 13:40:00,77.02,77.07,76.97,76.99,9420.0,77.02,77.07,76.97,76.99,9420.0
2016-06-08 13:45:00,76.98,77.02,76.93,76.93,7122.0,76.98,77.02,76.93,76.93,7122.0
2016-06-08 13:50:00,76.94,77.13,76.93,77.12,17086.0,76.94,77.13,76.93,77.12,17086.0
2016-06-08 13:55:00,77.13,77.15,77.01,77.01,9272.0,77.13,77.15,77.01,77.01,9272.0
2016-06-08 14:00:00,77.01,77.09,76.98,77.09,15965.0,77.01,77.09,76.98,77.09,15965.0
2016-06-08 14:05:00,77.08,77.11,76.97,77.04,19829.0,77.08,77.11,76.97,77.04,19829.0
2016-06-08 14:10:00,77.01,77.13,76.99,77.12,21001.0,77.01,77.13,76.99,77.12,21001.0
2016-06-08 14:15:00,77.12,77.26,77.1,77.14,17935.0,77.12,77.26,77.1,77.14,17935.0
2016-06-08 14:20:00,77.13,77.18,77.12,77.16,8734.0,77.13,77.18,77.12,77.16,8734.0
2016-06-08 14:25:00,77.17,77.19,77.13,77.17,10593.0,77.17,77.19,77.13,77.17,10593.0
2016-06-08 14:30:00,77.17,77.19,77.13,77.18,26815.0,77.17,77.19,77.13,77.18,26815.0
2016-06-08 14:35:00,77.18,77.18,77.11,77.17,13194.0,77.18,77.18,77.11,77.17,13194.0
2016-06-08 14:40:00,77.17,77.21,77.14,77.21,18907.0,77.17,77.21,77.14,77.21,18907.0
2016-06-08 14:45:00,77.22,77.22,77.11,77.18,25910.0,77.22,77.22,77.11,77.18,25910.0
2016-06-08 14:50:00,77.18,77.23,77.17,77.22,22643.0,77.18,77.23,77.17,77.22,22643.0
2016-06-08 14:55:00,77.23,77.26,77.17,77.17,20870.0,77.23,77.26,77.17,77.17,20870.0
2016-06-08 15:00:00,77.18,77.18,77.05,77.07,31290.0,77.18,77.18,77.05,77.07,31290.0
2016-06-08 15:05:00,77.06,77.1,77.02,77.04,15168.0,77.06,77.1,77.02,77.04,15168.0
2016-06-08 15:10:00,77.04,77.04,77.0,77.01,8728.0,77.04,77.04,77.0,77.01,8728.0
2016-06-08 15:15:00,77.01,77.01,76.99,77.0,27585.0,77.01,77.01,76.99,77.0,27585.0
2016-06-08 15:20:00,77.0,77.0,76.85,76.9,24403.0,77.0,77.0,76.85,76.9,24403.0
2016-06-08 15:25:00,76.9,76.9,76.82,76.84,17597.0,76.9,76.9,76.82,76.84,17597.0
2016-06-08 15:30:00,76.84,76.94,76.82,76.88,54873.0,76.84,76.94,76.82,76.88,54873.0
2016-06-08 15:35:00,76.89,76.95,76.84,76.92,40682.0,76.89,76.95,76.84,76.92,40682.0
2016-06-08 15:40:00,76.93,77.05,76.9,77.03,58423.0,76.93,77.05,76.9,77.03,58423.0
2016-06-08 15:45:00,77.04,77.12,77.03,77.1,60750.0,77.04,77.12,77.03,77.1,60750.0
2016-06-08 15:50:00,77.09,77.1,77.0,77.01,44112.0,77.09,77.1,77.0,77.01,44112.0
2016-06-08 15:55:00,77.01,77.1,76.96,77.04,195207.0,77.01,77.1,76.96,77.04,195207.0
2016-06-09 09:30:00,76.49,76.8,76.29,76.48,13656.0,76.49,76.8,76.29,76.48,13656.0
2016-06-09 09:35:00,76.46,76.8,76.3,76.8,10201.0,76.46,76.8,76.3,76.8,10201.0
2016-06-09 09:40:00,76.8,77.07,76.79,76.91,15397.0,76.8,77.07,76.79,76.91,15397.0
2016-06-09 09:45:00,76.89,77.26,76.88,77.05,7576.0,76.89,77.26,76.88,77.05,7576.0
2016-06-09 09:50:00,77.05,77.16,76.95,76.96,7027.0,77.05,77.16,76.95,76.96,7027.0
2016-06-09 09:55:00,76.82,77.01,76.75,76.95,8526.0,76.82,77.01,76.75,76.95,8526.0
2016-06-09 10:00:00,76.92,76.99,76.74,76.76,5653.0,76.92,76.99,76.74,76.76,5653.0
2016-06-09 10:05:00,76.74,76.74,76.48,76.67,6969.0,76.74,76.74,76.48,76.67,6969.0
2016-06-09 10:10:00,76.71,76.79,76.69,76.73,5198.0,76.71,76.79,76.69,76.73,5198.0
2016-06-09 10:15:00,76.73,76.81,76.6,76.66,3630.0,76.73,76.81,76.6,76.66,3630.0
2016-06-09 10:20:00,76.66,76.74,76.5,76.63,4129.0,76.66,76.74,76.5,76.63,4129.0
2016-06-09 10:25:00,76.63,76.64,76.35,76.36,5301.0,76.63,76.64,76.35,76.36,5301.0
2016-06-09 10:30:00,76.37,76.39,76.2,76.27,9123.0,76.37,76.39,76.2,76.27,9123.0
2016-06-09 10:35:00,76.25,76.31,76.2,76.31,8781.0,76.25,76.31,76.2,76.31,8781.0
2016-06-09 10:40:00,76.3,76.42,76.22,76.36,6605.0,76.3,76.42,76.22,76.36,6605.0
2016-06-09 10:45:00,76.37,76.42,76.28,76.33,7324.0,76.37,76.42,76.28,76.33,7324.0
2016-06-09 10:50:00,76.33,76.41,76.23,76.23,3460.0,76.33,76.41,76.23,76.23,3460.0
2016-06-09 10:55:00,76.27,76.28,76.09,76.09,7929.0,76.27,76.28,76.09,76.09,7929.0
2016-06-09 11:00:00,76.09,76.17,76.06,76.09,5155.0,76.09,76.17,76.06,76.09,5155.0
2016-06-09 11:05:00,76.08,76.26,76.08,76.2,9363.0,76.08,76.26,76.08,76.2,9363.0
2016-06-09 11:10:00,76.23,76.24,76.13,76.15,3150.0,76.23,76.24,76.13,76.15,3150.0
2016-06-09 11:15:00,76.18,76.21,76.12,76.12,2900.0,76.18,76.21,76.12,76.12,2900.0
2016-06-09 11:20:00,76.11,76.17,76.07,76.12,4548.0,76.11,76.17,76.07,76.12,4548.0
2016-06-09 11:25:00,76.13,76.14,76.02,76.03,4100.0,76.13,76.14,76.02,76.03,4100.0
2016-06-09 11:30:00,76.04,76.05,75.98,75.99,3951.0,76.04,76.05,75.98,75.99,3951.0
2016-06-09 11:35:00,75.97,76.0,75.84,75.91,9860.0,75.97,76.0,75.84,75.91,9860.0
2016-06-09 11:40:00,75.93,75.98,75.89,75.89,4500.0,75.93,75.98,75.89,75.89,4500.0
2016-06-09 11:45:00,75.89,75.92,75.83,75.85,6971.0,75.89,75.92,75.83,75.85,6971.0
2016-06-09 11:50:00,75.82,75.86,75.77,75.81,8856.0,75.82,75.86,75.77,75.81,8856.0
2016-06-09 11:55:00,75.78,75.89,75.76,75.85,4400.0,75.78,75.89,75.76,75.85,4400.0
2016-06-09 12:00:00,75.83,75.86,75.77,75.81,5154.0,75.83,75.86,75.77,75.81,5154.0
2016-06-09 12:05:00,75.82,75.85,75.77,75.81,4613.0,75.82,75.85,75.77,75.81,4613.0
2016-06-09 12:10:00,75.83,75.85,75.68,75.74,6352.0,75.83,75.85,75.68,75.74,6352.0
2016-06-09 12:15:00,75.72,75.72,75.62,75.66,5665.0,75.72,75.72,75.62,75.66,5665.0
2016-06-09 12:20:00,75.66,75.66,75.57,75.64,6051.0,75.66,75.66,75.57,75.64,6051.0
2016-06-09 12:25:00,75.64,75.71,75.62,75.71,7265.0,75.64,75.71,75.62,75.71,7265.0
2016-06-09 12:30:00,75.72,75.77,75.7,75.73,12549.0,75.72,75.77,75.7,75.73,12549.0
2016-06-09 12:35:00,75.72,75.81,75.71,75.8,7000.0,75.72,75.81,75.71,75.8,7000.0
2016-06-09 12:40:00,75.81,75.82,75.79,75.81,12633.0,75.81,75.82,75.79,75.81,12633.0
2016-06-09 12:45:00,75.82,75.82,75.73,75.78,4233.0,75.82,75.82,75.73,75.78,4233.0
2016-06-09 12:50:00,75.76,75.8,75.72,75.8,2637.0,75.76,75.8,75.72,75.8,2637.0
2016-06-09 12:55:00,75.83,75.86,75.76,75.79,6400.0,75.83,75.86,75.76,75.79,6400.0
2016-06-09 13:00:00,75.8,75.81,75.64,75.64,8907.0,75.8,75.81,75.64,75.64,8907.0
2016-06-09 13:05:00,75.65,75.7,75.57,75.61,11224.0,75.65,75.7,75.57,75.61,11224.0
2016-06-09 13:10:00,75.61,75.68,75.6,75.68,8075.0,75.61,75.68,75.6,75.68,8075.0
2016-06-09 13:15:00,75.68,75.84,75.68,75.81,40140.0,75.68,75.84,75.68,75.81,40140.0
2016-06-09 13:20:00,75.78,75.82,75.65,75.66,20493.0,75.78,75.82,75.65,75.66,20493.0
2016-06-09 13:25:00,75.66,75.75,75.66,75.7,4645.0,75.66,75.75,75.66,75.7,4645.0
2016-06-09 13:30:00,75.71,75.75,75.71,75.73,13357.0,75.71,75.75,75.71,75.73,13357.0
2016-06-09 13:35:00,75.75,75.75,75.67,75.68,6954.0,75.75,75.75,75.67,75.68,6954.0
2016-06-09 13:40:00,75.68,75.68,75.6,75.66,6034.0,75.68,75.68,75.6,75.66,6034.0
2016-06-09 13:45:00,75.67,75.68,75.58,75.67,24731.0,75.67,75.68,75.58,75.67,24731.0
2016-06-09 13:50:00,75.68,75.72,75.51,75.59,10750.0,75.68,75.72,75.51,75.59,10750.0
2016-06-09 13:55:00,75.59,75.68,75.56,75.65,7687.0,75.59,75.68,75.56,75.65,7687.0
2016-06-09 14:00:00,75.65,75.65,75.58,75.61,3902.0,75.65,75.65,75.58,75.61,3902.0
2016-06-09 14:05:00,75.6,75.62,75.55,75.58,5600.0,75.6,75.62,75.55,75.58,5600.0
2016-06-09 14:10:00,75.58,75.62,75.53,75.56,3501.0,75.58,75.62,75.53,75.56,3501.0
2016-06-09 14:15:00,75.58,75.59,75.55,75.56,2100.0,75.58,75.59,75.55,75.56,2100.0
2016-06-09 14:20:00,75.53,75.53,75.43,75.46,5310.0,75.53,75.53,75.43,75.46,5310.0
2016-06-09 14:25:00,75.49,75.54,75.4,75.43,6300.0,75.49,75.54,75.4,75.43,6300.0
2016-06-09 14:30:00,75.44,75.55,75.44,75.52,12000.0,75.44,75.55,75.44,75.52,12000.0
2016-06-09 14:35:00,75.55,75.66,75.51,75.66,2700.0,75.55,75.66,75.51,75.66,2700.0
2016-06-09 14:40:00,75.68,75.72,75.62,75.7,4383.0,75.68,75.72,75.62,75.7,4383.0
2016-06-09 14:45:00,75.7,75.73,75.64,75.64,6078.0,75.7,75.73,75.64,75.64,6078.0
2016-06-09 14:50:00,75.71,75.72,75.57,75.59,3399.0,75.71,75.72,75.57,75.59,3399.0
2016-06-09 14:55:00,75.62,75.67,75.59,75.66,14297.0,75.62,75.67,75.59,75.66,14297.0
2016-06-09 15:00:00,75.68,75.68,75.55,75.58,5113.0,75.68,75.68,75.55,75.58,5113.0
2016-06-09 15:05:00,75.6,75.66,75.58,75.64,10012.0,75.6,75.66,75.58,75.64,10012.0
2016-06-09 15:10:00,75.63,75.64,75.55,75.57,13410.0,75.63,75.64,75.55,75.57,13410.0
2016-06-09 15:15:00,75.59,75.61,75.53,75.59,21106.0,75.59,75.61,75.53,75.59,21106.0
2016-06-09 15:20:00,75.59,75.73,75.59,75.69,17281.0,75.59,75.73,75.59,75.69,17281.0
2016-06-09 15:25:00,75.67,75.8,75.67,75.73,7408.0,75.67,75.8,75.67,75.73,7408.0
2016-06-09 15:30:00,75.73,75.81,75.69,75.75,8759.0,75.73,75.81,75.69,75.75,8759.0
2016-06-09 15:35:00,75.76,75.76,75.62,75.65,9910.0,75.76,75.76,75.62,75.65,9910.0
2016-06-09 15:40:00,75.66,75.68,75.61,75.63,12325.0,75.66,75.68,75.61,75.63,12325.0
2016-06-09 15:45:00,75.64,75.66,75.57,75.58,15548.0,75.64,75.66,75.57,75.58,15548.0
2016-06-09 15:50:00,75.6,75.63,75.56,75.56,18746.0,75.6,75.63,75.56,75.56,18746.0
2016-06-09 15:55:00,75.57,75.62,75.53,75.54,35615.0,75.57,75.62,75.53,75.54,35615.0
2016-06-10 09:30:00,74.68,74.84,74.47,74.66,17498.0,74.68,74.84,74.47,74.66,17498.0
2016-06-10 09:35:00,74.6,74.66,74.19,74.31,8800.0,74.6,74.66,74.19,74.31,8800.0
2016-06-10 09:40:00,74.37,74.38,74.09,74.36,20250.0,74.37,74.38,74.09,74.36,20250.0
2016-06-10 09:45:00,74.36,74.42,74.14,74.18,13350.0,74.36,74.42,74.14,74.18,13350.0
2016-06-10 09:50:00,74.25,74.32,74.19,74.25,14500.0,74.25,74.32,74.19,74.25,14500.0
2016-06-10 09:55:00,74.25,74.32,74.18,74.32,5795.0,74.25,74.32,74.18,74.32,5795.0
2016-06-10 10:00:00,74.2,74.4,74.2,74.4,8572.0,74.2,74.4,74.2,74.4,8572.0
2016-06-10 10:05:00,74.34,74.63,74.3,74.56,22892.0,74.34,74.63,74.3,74.56,22892.0
2016-06-10 10:10:00,74.55,74.63,74.25,74.4,14085.0,74.55,74.63,74.25,74.4,14085.0
2016-06-10 10:15:00,74.37,74.49,74.29,74.48,4633.0,74.37,74.49,74.29,74.48,4633.0
2016-06-10 10:20:00,74.42,74.65,74.39,74.65,3528.0,74.42,74.65,74.39,74.65,3528.0
2016-06-10 10:25:00,74.64,74.77,74.56,74.61,8848.0,74.64,74.77,74.56,74.61,8848.0
2016-06-10 10:30:00,74.56,74.74,74.56,74.73,6257.0,74.56,74.74,74.56,74.73,6257.0
2016-06-10 10:35:00,74.69,74.89,74.68,74.8,43522.0,74.69,74.89,74.68,74.8,43522.0
2016-06-10 10:40:00,74.77,74.81,74.68,74.68,10479.0,74.77,74.81,74.68,74.68,10479.0
2016-06-10 10:45:00,74.64,74.68,74.56,74.56,2400.0,74.64,74.68,74.56,74.56,2400.0
2016-06-10 10:50:00,74.56,74.57,74.46,74.5,9563.0,74.56,74.57,74.46,74.5,9563.0
2016-06-10 10:55:00,74.51,74.54,74.45,74.52,11780.0,74.51,74.54,74.45,74.52,11780.0
2016-06-10 11:00:00,74.51,74.52,74.39,74.45,7153.0,74.51,74.52,74.39,74.45,7153.0
2016-06-10 11:05:00,74.45,74.59,74.41,74.58,6115.0,74.45,74.59,74.41,74.58,6115.0
2016-06-10 11:10:00,74.61,74.81,74.59,74.81,12200.0,74.61,74.81,74.59,74.81,12200.0
2016-06-10 11:15:00,74.81,74.87,74.71,74.81,7233.0,74.81,74.87,74.71,74.81,7233.0
2016-06-10 11:20:00,74.8,74.91,74.72,74.89,9040.0,74.8,74.91,74.72,74.89,9040.0
2016-06-10 11:25:00,74.9,74.98,74.89,74.94,12500.0,74.9,74.98,74.89,74.94,12500.0
2016-06-10 11:30:00,74.93,75.0,74.89,74.97,13596.0,74.93,75.0,74.89,74.97,13596.0
2016-06-10 11:35:00,74.97,75.09,74.85,74.99,48450.0,74.97,75.09,74.85,74.99,48450.0
2016-06-10 11:40:00,74.99,75.04,74.92,74.97,11292.0,74.99,75.04,74.92,74.97,11292.0
2016-06-10 11:45:00,74.94,74.96,74.9,74.93,7411.0,74.94,74.96,74.9,74.93,7411.0
2016-06-10 11:50:00,74.93,74.96,74.87,74.91,7063.0,74.93,74.96,74.87,74.91,7063.0
2016-06-10 11:55:00,74.92,74.98,74.89,74.89,7094.0,74.92,74.98,74.89,74.89,7094.0
2016-06-10 12:00:00,74.9,74.95,74.79,74.81,6954.0,74.9,74.95,74.79,74.81,6954.0
2016-06-10 12:05:00,74.81,74.81,74.71,74.76,11052.0,74.81,74.81,74.71,74.76,11052.0
2016-06-10 12:10:00,74.76,74.8,74.72,74.76,7102.0,74.76,74.8,74.72,74.76,7102.0
2016-06-10 12:15:00,74.77,74.83,74.71,74.73,7806.0,74.77,74.83,74.71,74.73,7806.0
2016-06-10 12:20:00,74.75,74.76,74.71,74.73,7381.0,74.75,74.76,74.71,74.73,7381.0
2016-06-10 12:25:00,74.72,74.76,74.69,74.71,5533.0,74.72,74.76,74.69,74.71,5533.0
2016-06-10 12:30:00,74.72,74.72,74.63,74.63,9310.0,74.72,74.72,74.63,74.63,9310.0
2016-06-10 12:35:00,74.64,74.65,74.51,74.53,13754.0,74.64,74.65,74.51,74.53,13754.0
2016-06-10 12:40:00,74.52,74.56,74.5,74.56,10218.0,74.52,74.56,74.5,74.56,10218.0
2016-06-10 12:45:00,74.56,74.6,74.54,74.59,7416.0,74.56,74.6,74.54,74.59,7416.0
2016-06-10 12:50:00,74.58,74.61,74.54,74.6,13511.0,74.58,74.61,74.54,74.6,13511.0
2016-06-10 12:55:00,74.61,74.65,74.52,74.6,33120.0,74.61,74.65,74.52,74.6,33120.0
2016-06-10 13:00:00,74.59,74.6,74.49,74.57,4964.0,74.59,74.6,74.49,74.57,4964.0
2016-06-10 13:05:00,74.56,74.57,74.49,74.49,5099.0,74.56,74.57,74.49,74.49,5099.0
2016-06-10 13:10:00,74.49,74.55,74.47,74.55,7401.0,74.49,74.55,74.47,74.55,7401.0
2016-06-10 13:15:00,74.55,74.57,74.52,74.56,7822.0,74.55,74.57,74.52,74.56,7822.0
2016-06-10 13:20:00,74.56,74.58,74.51,74.58,14782.0,74.56,74.58,74.51,74.58,14782.0
2016-06-10 13:25:00,74.56,74.61,74.52,74.54,16757.0,74.56,74.61,74.52,74.54,16757.0
2016-06-10 13:30:00,74.52,74.56,74.46,74.46,6258.0,74.52,74.56,74.46,74.46,6258.0
2016-06-10 13:35:00,74.47,74.54,74.46,74.52,6580.0,74.47,74.54,74.46,74.52,6580.0
2016-06-10 13:40:00,74.51,74.53,74.5,74.5,4617.0,74.51,74.53,74.5,74.5,4617.0
2016-06-10 13:45:00,74.5,74.5,74.27,74.32,17605.0,74.5,74.5,74.27,74.32,17605.0
2016-06-10 13:50:00,74.31,74.33,74.26,74.29,11100.0,74.31,74.33,74.26,74.29,11100.0
2016-06-10 13:55:00,74.3,74.31,74.25,74.29,8807.0,74.3,74.31,74.25,74.29,8807.0
2016-06-10 14:00:00,74.28,74.28,74.2,74.2,11449.0,74.28,74.28,74.2,74.2,11449.0
2016-06-10 14:05:00,74.18,74.21,74.14,74.19,34644.0,74.18,74.21,74.14,74.19,34644.0
2016-06-10 14:10:00,74.19,74.22,74.14,74.14,12985.0,74.19,74.22,74.14,74.14,12985.0
2016-06-10 14:15:00,74.13,74.13,73.99,74.0,26452.0,74.13,74.13,73.99,74.0,26452.0
2016-06-10 14:20:00,74.0,74.05,73.99,73.99,22685.0,74.0,74.05,73.99,73.99,22685.0
2016-06-10 14:25:00,74.0,74.02,73.94,73.97,13807.0,74.0,74.02,73.94,73.97,13807.0
2016-06-10 14:30:00,73.97,74.09,73.97,74.05,16381.0,73.97,74.09,73.97,74.05,16381.0
2016-06-10 14:35:00,74.07,74.22,74.06,74.2,15314.0,74.07,74.22,74.06,74.2,15314.0
2016-06-10 14:40:00,74.21,74.29,74.19,74.29,17282.0,74.21,74.29,74.19,74.29,17282.0
2016-06-10 14:45:00,74.28,74.29,74.09,74.12,14540.0,74.28,74.29,74.09,74.12,14540.0
2016-06-10 14:50:00,74.12,74.14,74.08,74.11,11896.0,74.12,74.14,74.08,74.11,11896.0
2016-06-10 14:55:00,74.12,74.18,74.1,74.14,12963.0,74.12,74.18,74.1,74.14,12963.0
2016-06-10 15:00:00,74.13,74.14,74.06,74.08,15606.0,74.13,74.14,74.06,74.08,15606.0
2016-06-10 15:05:00,74.08,74.08,74.01,74.05,11675.0,74.08,74.08,74.01,74.05,11675.0
2016-06-10 15:10:00,74.05,74.06,73.83,73.86,47069.0,74.05,74.06,73.83,73.86,47069.0
2016-06-10 15:15:00,73.85,73.86,73.79,73.81,32339.0,73.85,73.86,73.79,73.81,32339.0
2016-06-10 15:20:00,73.81,73.88,73.81,73.87,15774.0,73.81,73.88,73.81,73.87,15774.0
2016-06-10 15:25:00,73.86,73.92,73.86,73.92,19297.0,73.86,73.92,73.86,73.92,19297.0
2016-06-10 15:30:00,73.93,73.99,73.93,73.97,23130.0,73.93,73.99,73.93,73.97,23130.0
2016-06-10 15:35:00,73.97,74.04,73.94,73.98,29266.0,73.97,74.04,73.94,73.98,29266.0
2016-06-10 15:40:00,73.98,74.04,73.96,74.01,29997.0,73.98,74.04,73.96,74.01,29997.0
2016-06-10 15:45:00,74.0,74.0,73.98,74.0,42905.0,74.0,74.0,73.98,74.0,42905.0
2016-06-10 15:50:00,73.99,74.0,73.93,73.96,42330.0,73.99,74.0,73.93,73.96,42330.0
2016-06-10 15:55:00,73.96,74.05,73.95,74.03,65744.0,73.96,74.05,73.95,74.03,65744.0
2016-06-13 09:30:00,73.32,73.66,73.16,73.17,11541.0,73.32,73.66,73.16,73.17,11541.0
2016-06-13 09:35:00,73.45,73.75,73.17,73.68,19715.0,73.45,73.75,73.17,73.68,19715.0
2016-06-13 09:40:00,73.7,74.08,73.66,73.7,20596.0,73.7,74.08,73.66,73.7,20596.0
2016-06-13 09:45:00,73.72,74.2,73.61,74.2,39559.0,73.72,74.2,73.61,74.2,39559.0
2016-06-13 09:50:00,74.13,74.36,74.07,74.36,18412.0,74.13,74.36,74.07,74.36,18412.0
2016-06-13 09:55:00,74.31,74.38,73.75,73.75,11113.0,74.31,74.38,73.75,73.75,11113.0
2016-06-13 10:00:00,73.75,73.92,73.61,73.75,59048.0,73.75,73.92,73.61,73.75,59048.0
2016-06-13 10:05:00,73.82,73.93,73.75,73.8,48202.0,73.82,73.93,73.75,73.8,48202.0
2016-06-13 10:10:00,73.79,73.85,73.7,73.72,23479.0,73.79,73.85,73.7,73.72,23479.0
2016-06-13 10:15:00,73.69,73.8,73.44,73.52,16098.0,73.69,73.8,73.44,73.52,16098.0
2016-06-13 10:20:00,73.51,73.53,73.43,73.52,12741.0,73.51,73.53,73.43,73.52,12741.0
2016-06-13 10:25:00,73.53,73.88,73.52,73.76,15602.0,73.53,73.88,73.52,73.76,15602.0
2016-06-13 10:30:00,73.79,73.86,73.69,73.78,30126.0,73.79,73.86,73.69,73.78,30126.0
2016-06-13 10:35:00,73.78,73.82,73.71,73.76,11184.0,73.78,73.82,73.71,73.76,11184.0
2016-06-13 10:40:00,73.74,73.83,73.69,73.76,12535.0,73.74,73.83,73.69,73.76,12535.0
2016-06-13 10:45:00,73.76,73.78,73.62,73.68,9181.0,73.76,73.78,73.62,73.68,9181.0
2016-06-13 10:50:00,73.67,73.74,73.62,73.67,7539.0,73.67,73.74,73.62,73.67,7539.0
2016-06-13 10:55:00,73.67,73.69,73.48,73.49,6700.0,73.67,73.69,73.48,73.49,6700.0
2016-06-13 11:00:00,73.5,73.56,73.39,73.39,23062.0,73.5,73.56,73.39,73.39,23062.0
2016-06-13 11:05:00,73.42,73.43,73.36,73.41,6218.0,73.42,73.43,73.36,73.41,6218.0
2016-06-13 11:10:00,73.46,73.52,73.37,73.4,12200.0,73.46,73.52,73.37,73.4,12200.0
2016-06-13 11:15:00,73.38,73.44,73.32,73.35,9999.0,73.38,73.44,73.32,73.35,9999.0
2016-06-13 11:20:00,73.35,73.35,73.21,73.28,9049.0,73.35,73.35,73.21,73.28,9049.0
2016-06-13 11:25:00,73.26,73.31,73.2,73.28,13027.0,73.26,73.31,73.2,73.28,13027.0
2016-06-13 11:30:00,73.25,73.3,73.06,73.12,13544.0,73.25,73.3,73.06,73.12,13544.0
2016-06-13 11:35:00,73.1,73.17,72.96,72.97,13978.0,73.1,73.17,72.96,72.97,13978.0
2016-06-13 11:40:00,72.98,73.09,72.98,73.08,28970.0,72.98,73.09,72.98,73.08,28970.0
2016-06-13 11:45:00,73.07,73.14,73.0,73.07,9302.0,73.07,73.14,73.0,73.07,9302.0
2016-06-13 11:50:00,73.08,73.08,72.75,72.79,8091.0,73.08,73.08,72.75,72.79,8091.0
2016-06-13 11:55:00,72.78,72.78,72.58,72.58,16852.0,72.78,72.78,72.58,72.58,16852.0
2016-06-13 12:00:00,72.58,72.68,72.55,72.64,26577.0,72.58,72.68,72.55,72.64,26577.0
2016-06-13 12:05:00,72.64,72.71,72.59,72.61,23767.0,72.64,72.71,72.59,72.61,23767.0
2016-06-13 12:10:00,72.61,72.7,72.6,72.66,14260.0,72.61,72.7,72.6,72.66,14260.0
2016-06-13 12:15:00,72.65,72.8,72.65,72.79,11000.0,72.65,72.8,72.65,72.79,11000.0
2016-06-13 12:20:00,72.78,72.92,72.76,72.89,10909.0,72.78,72.92,72.76,72.89,10909.0
2016-06-13 12:25:00,72.89,72.9,72.85,72.9,6530.0,72.89,72.9,72.85,72.9,6530.0
2016-06-13 12:30:00,72.91,73.1,72.9,73.02,10898.0,72.91,73.1,72.9,73.02,10898.0
2016-06-13 12:35:00,73.05,73.1,73.0,73.06,19358.0,73.05,73.1,73.0,73.06,19358.0
2016-06-13 12:40:00,73.07,73.18,73.06,73.06,9262.0,73.07,73.18,73.06,73.06,9262.0
2016-06-13 12:45:00,73.05,73.09,73.0,73.01,15528.0,73.05,73.09,73.0,73.01,15528.0
2016-06-13 12:50:00,73.01,73.05,73.0,73.03,7719.0,73.01,73.05,73.0,73.03,7719.0
2016-06-13 12:55:00,73.03,73.16,73.02,73.09,12762.0,73.03,73.16,73.02,73.09,12762.0
2016-06-13 13:00:00,73.11,73.19,73.01,73.08,9436.0,73.11,73.19,73.01,73.08,9436.0
2016-06-13 13:05:00,73.08,73.1,73.01,73.01,9314.0,73.08,73.1,73.01,73.01,9314.0
2016-06-13 13:10:00,73.01,73.06,72.93,72.99,15169.0,73.01,73.06,72.93,72.99,15169.0
2016-06-13 13:15:00,72.97,72.97,72.89,72.97,4753.0,72.97,72.97,72.89,72.97,4753.0
2016-06-13 13:20:00,73.0,73.2,72.99,73.1,19884.0,73.0,73.2,72.99,73.1,19884.0
2016-06-13 13:25:00,73.1,73.21,73.1,73.2,8203.0,73.1,73.21,73.1,73.2,8203.0
2016-06-13 13:30:00,73.21,73.25,73.09,73.1,17165.0,73.21,73.25,73.09,73.1,17165.0
2016-06-13 13:35:00,73.1,73.11,72.93,73.01,7742.0,73.1,73.11,72.93,73.01,7742.0
2016-06-13 13:40:00,72.98,73.17,72.88,73.16,8883.0,72.98,73.17,72.88,73.16,8883.0
2016-06-13 13:45:00,73.19,73.23,73.09,73.12,7762.0,73.19,73.23,73.09,73.12,7762.0
2016-06-13 13:50:00,73.13,73.15,72.96,73.0,10765.0,73.13,73.15,72.96,73.0,10765.0
2016-06-13 13:55:00,73.0,73.07,72.87,73.06,19708.0,73.0,73.07,72.87,73.06,19708.0
2016-06-13 14:00:00,73.05,73.15,73.01,73.03,11457.0,73.05,73.15,73.01,73.03,11457.0
2016-06-13 14:05:00,73.07,73.17,73.02,73.08,13308.0,73.07,73.17,73.02,73.08,13308.0
2016-06-13 14:10:00,73.04,73.2,73.04,73.17,11639.0,73.04,73.2,73.04,73.17,11639.0
2016-06-13 14:15:00,73.16,73.17,73.0,73.02,6702.0,73.16,73.17,73.0,73.02,6702.0
2016-06-13 14:20:00,73.02,73.05,72.92,72.98,15196.0,73.02,73.05,72.92,72.98,15196.0
2016-06-13 14:25:00,72.96,73.04,72.9,73.02,11296.0,72.96,73.04,72.9,73.02,11296.0
2016-06-13 14:30:00,73.04,73.15,72.96,73.12,18507.0,73.04,73.15,72.96,73.12,18507.0
2016-06-13 14:35:00,73.15,73.24,73.08,73.16,17927.0,73.15,73.24,73.08,73.16,17927.0
2016-06-13 14:40:00,73.17,73.23,73.13,73.21,17561.0,73.17,73.23,73.13,73.21,17561.0
2016-06-13 14:45:00,73.19,73.2,73.12,73.15,10638.0,73.19,73.2,73.12,73.15,10638.0
2016-06-13 14:50:00,73.16,73.17,73.03,73.14,10790.0,73.16,73.17,73.03,73.14,10790.0
2016-06-13 14:55:00,73.15,73.16,73.04,73.05,10683.0,73.15,73.16,73.04,73.05,10683.0
2016-06-13 15:00:00,73.08,73.17,73.06,73.08,9915.0,73.08,73.17,73.06,73.08,9915.0
2016-06-13 15:05:00,73.09,73.09,72.96,72.96,14110.0,73.09,73.09,72.96,72.96,14110.0
2016-06-13 15:10:00,72.96,73.01,72.83,72.86,18249.0,72.96,73.01,72.83,72.86,18249.0
2016-06-13 15:15:00,72.88,73.0,72.85,73.0,15107.0,72.88,73.0,72.85,73.0,15107.0
2016-06-13 15:20:00,73.01,73.05,72.92,72.93,14811.0,73.01,73.05,72.92,72.93,14811.0
2016-06-13 15:25:00,72.94,73.0,72.89,72.9,12868.0,72.94,73.0,72.89,72.9,12868.0
2016-06-13 15:30:00,72.89,72.94,72.85,72.87,62687.0,72.89,72.94,72.85,72.87,62687.0
2016-06-13 15:35:00,72.87,72.9,72.77,72.79,49427.0,72.87,72.9,72.77,72.79,49427.0
2016-06-13 15:40:00,72.78,72.8,72.69,72.8,30571.0,72.78,72.8,72.69,72.8,30571.0
2016-06-13 15:45:00,72.79,72.79,72.68,72.69,29269.0,72.79,72.79,72.68,72.69,29269.0
2016-06-13 15:50:00,72.69,72.71,72.63,72.65,48284.0,72.69,72.71,72.63,72.65,48284.0
2016-06-13 15:55:00,72.66,72.78,72.6,72.71,81536.0,72.66,72.78,72.6,72.71,81536.0
2016-06-14 09:30:00,72.51,73.08,72.51,73.08,8318.0,72.51,73.08,72.51,73.08,8318.0
2016-06-14 09:35:00,73.23,73.49,73.14,73.19,7539.0,73.23,73.49,73.14,73.19,7539.0
2016-06-14 09:40:00,73.26,73.52,73.24,73.29,12158.0,73.26,73.52,73.24,73.29,12158.0
2016-06-14 09:45:00,73.3,73.4,73.08,73.35,3840.0,73.3,73.4,73.08,73.35,3840.0
2016-06-14 09:50:00,73.4,73.4,73.13,73.26,5000.0,73.4,73.4,73.13,73.26,5000.0
2016-06-14 09:55:00,73.26,73.38,73.17,73.37,2600.0,73.26,73.38,73.17,73.37,2600.0
2016-06-14 10:00:00,73.34,73.45,73.19,73.3,5300.0,73.34,73.45,73.19,73.3,5300.0
2016-06-14 10:05:00,73.38,73.4,72.97,73.13,4360.0,73.38,73.4,72.97,73.13,4360.0
2016-06-14 10:10:00,73.16,73.23,72.95,73.07,4646.0,73.16,73.23,72.95,73.07,4646.0
2016-06-14 10:15:00,73.09,73.1,72.99,73.04,3603.0,73.09,73.1,72.99,73.04,3603.0
2016-06-14 10:20:00,73.03,73.16,72.93,72.99,5011.0,73.03,73.16,72.93,72.99,5011.0
2016-06-14 10:25:00,72.94,73.1,72.92,73.08,6490.0,72.94,73.1,72.92,73.08,6490.0
2016-06-14 10:30:00,73.07,73.24,73.06,73.19,4379.0,73.07,73.24,73.06,73.19,4379.0
2016-06-14 10:35:00,73.19,73.2,72.93,72.93,9678.0,73.19,73.2,72.93,72.93,9678.0
2016-06-14 10:40:00,72.99,73.03,72.93,72.93,3000.0,72.99,73.03,72.93,72.93,3000.0
2016-06-14 10:45:00,72.92,72.98,72.87,72.94,4685.0,72.92,72.98,72.87,72.94,4685.0
2016-06-14 10:50:00,72.95,73.0,72.79,72.9,5750.0,72.95,73.0,72.79,72.9,5750.0
2016-06-14 10:55:00,72.9,72.9,72.77,72.83,5335.0,72.9,72.9,72.77,72.83,5335.0
2016-06-14 11:00:00,72.84,72.89,72.75,72.86,7089.0,72.84,72.89,72.75,72.86,7089.0
2016-06-14 11:05:00,72.86,72.87,72.71,72.76,8590.0,72.86,72.87,72.71,72.76,8590.0
2016-06-14 11:10:00,72.75,72.76,72.64,72.67,8102.0,72.75,72.76,72.64,72.67,8102.0
2016-06-14 11:15:00,72.65,72.77,72.59,72.62,9613.0,72.65,72.77,72.59,72.62,9613.0
2016-06-14 11:20:00,72.65,72.71,72.54,72.7,8851.0,72.65,72.71,72.54,72.7,8851.0
2016-06-14 11:25:00,72.67,72.7,72.54,72.63,5350.0,72.67,72.7,72.54,72.63,5350.0
2016-06-14 11:30:00,72.69,72.73,72.57,72.65,10052.0,72.69,72.73,72.57,72.65,10052.0
2016-06-14 11:35:00,72.67,72.88,72.67,72.87,10196.0,72.67,72.88,72.67,72.87,10196.0
2016-06-14 11:40:00,72.85,72.91,72.8,72.8,6300.0,72.85,72.91,72.8,72.8,6300.0
2016-06-14 11:45:00,72.79,72.87,72.79,72.83,9851.0,72.79,72.87,72.79,72.83,9851.0
2016-06-14 11:50:00,72.77,72.85,72.76,72.79,5750.0,72.77,72.85,72.76,72.79,5750.0
2016-06-14 11:55:00,72.79,72.79,72.67,72.68,4669.0,72.79,72.79,72.67,72.68,4669.0
2016-06-14 12:00:00,72.69,72.78,72.67,72.78,4563.0,72.69,72.78,72.67,72.78,4563.0
2016-06-14 12:05:00,72.73,72.76,72.68,72.71,2700.0,72.73,72.76,72.68,72.71,2700.0
2016-06-14 12:10:00,72.71,72.79,72.7,72.77,4480.0,72.71,72.79,72.7,72.77,4480.0
2016-06-14 12:15:00,72.78,72.8,72.64,72.69,10405.0,72.78,72.8,72.64,72.69,10405.0
2016-06-14 12:20:00,72.75,72.79,72.66,72.79,4600.0,72.75,72.79,72.66,72.79,4600.0
2016-06-14 12:25:00,72.79,72.89,72.79,72.8,14400.0,72.79,72.89,72.79,72.8,14400.0
2016-06-14 12:30:00,72.78,72.8,72.73,72.75,2634.0,72.78,72.8,72.73,72.75,2634.0
2016-06-14 12:35:00,72.76,72.83,72.75,72.79,2400.0,72.76,72.83,72.75,72.79,2400.0
2016-06-14 12:40:00,72.81,72.86,72.75,72.81,8319.0,72.81,72.86,72.75,72.81,8319.0
2016-06-14 12:45:00,72.8,72.81,72.73,72.79,8776.0,72.8,72.81,72.73,72.79,8776.0
2016-06-14 12:50:00,72.76,72.78,72.69,72.69,6957.0,72.76,72.78,72.69,72.69,6957.0
2016-06-14 12:55:00,72.69,72.69,72.55,72.55,7716.0,72.69,72.69,72.55,72.55,7716.0
2016-06-14 13:00:00,72.55,72.57,72.48,72.53,15077.0,72.55,72.57,72.48,72.53,15077.0
2016-06-14 13:05:00,72.53,72.57,72.49,72.49,5306.0,72.53,72.57,72.49,72.49,5306.0
2016-06-14 13:10:00,72.51,72.52,72.39,72.44,8572.0,72.51,72.52,72.39,72.44,8572.0
2016-06-14 13:15:00,72.44,72.51,72.34,72.42,10231.0,72.44,72.51,72.34,72.42,10231.0
2016-06-14 13:20:00,72.45,72.6,72.42,72.59,3550.0,72.45,72.6,72.42,72.59,3550.0
2016-06-14 13:25:00,72.63,72.68,72.55,72.63,3700.0,72.63,72.68,72.55,72.63,3700.0
2016-06-14 13:30:00,72.64,72.79,72.6,72.76,5120.0,72.64,72.79,72.6,72.76,5120.0
2016-06-14 13:35:00,72.79,72.84,72.73,72.73,5065.0,72.79,72.84,72.73,72.73,5065.0
2016-06-14 13:40:00,72.71,72.8,72.68,72.69,5638.0,72.71,72.8,72.68,72.69,5638.0
2016-06-14 13:45:00,72.67,72.71,72.62,72.62,5460.0,72.67,72.71,72.62,72.62,5460.0
2016-06-14 13:50:00,72.6,72.63,72.55,72.55,5200.0,72.6,72.63,72.55,72.55,5200.0
2016-06-14 13:55:00,72.53,72.53,72.3,72.31,12877.0,72.53,72.53,72.3,72.31,12877.0
2016-06-14 14:00:00,72.31,72.34,72.21,72.21,20770.0,72.31,72.34,72.21,72.21,20770.0
2016-06-14 14:05:00,72.22,72.39,72.19,72.39,9010.0,72.22,72.39,72.19,72.39,9010.0
2016-06-14 14:10:00,72.39,72.54,72.38,72.51,3850.0,72.39,72.54,72.38,72.51,3850.0
2016-06-14 14:15:00,72.54,72.59,72.48,72.58,8210.0,72.54,72.59,72.48,72.58,8210.0
2016-06-14 14:20:00,72.59,72.71,72.57,72.65,4521.0,72.59,72.71,72.57,72.65,4521.0
2016-06-14 14:25:00,72.66,72.77,72.63,72.77,12000.0,72.66,72.77,72.63,72.77,12000.0
2016-06-14 14:30:00,72.75,72.76,72.6,72.6,6030.0,72.75,72.76,72.6,72.6,6030.0
2016-06-14 14:35:00,72.61,72.77,72.59,72.74,14281.0,72.61,72.77,72.59,72.74,14281.0
2016-06-14 14:40:00,72.75,72.8,72.75,72.75,6496.0,72.75,72.8,72.75,72.75,6496.0
2016-06-14 14:45:00,72.78,72.8,72.64,72.7,9431.0,72.78,72.8,72.64,72.7,9431.0
2016-06-14 14:50:00,72.73,72.73,72.6,72.6,6576.0,72.73,72.73,72.6,72.6,6576.0
2016-06-14 14:55:00,72.65,72.66,72.6,72.66,4700.0,72.65,72.66,72.6,72.66,4700.0
2016-06-14 15:00:00,72.64,72.72,72.55,72.72,10283.0,72.64,72.72,72.55,72.72,10283.0
2016-06-14 15:05:00,72.73,72.79,72.69,72.76,10300.0,72.73,72.79,72.69,72.76,10300.0
2016-06-14 15:10:00,72.79,72.9,72.68,72.9,42067.0,72.79,72.9,72.68,72.9,42067.0
2016-06-14 15:15:00,72.94,72.99,72.94,72.95,7445.0,72.94,72.99,72.94,72.95,7445.0
2016-06-14 15:20:00,72.97,73.02,72.92,72.94,12500.0,72.97,73.02,72.92,72.94,12500.0
2016-06-14 15:25:00,72.94,73.19,72.93,73.19,32617.0,72.94,73.19,72.93,73.19,32617.0
2016-06-14 15:30:00,73.18,73.31,73.12,73.26,29304.0,73.18,73.31,73.12,73.26,29304.0
2016-06-14 15:35:00,73.25,73.26,73.1,73.17,8694.0,73.25,73.26,73.1,73.17,8694.0
2016-06-14 15:40:00,73.16,73.27,73.1,73.1,19282.0,73.16,73.27,73.1,73.1,19282.0
2016-06-14 15:45:00,73.1,73.1,72.95,72.98,21737.0,73.1,73.1,72.95,72.98,21737.0
2016-06-14 15:50:00,72.97,72.99,72.91,72.96,21244.0,72.97,72.99,72.91,72.96,21244.0
2016-06-14 15:55:00,72.97,73.05,72.96,72.97,48811.0,72.97,73.05,72.96,72.97,48811.0
2016-06-15 09:30:00,73.12,73.59,73.01,73.59,8308.0,73.12,73.59,73.01,73.59,8308.0
2016-06-15 09:35:00,73.54,74.04,73.43,73.96,9792.0,73.54,74.04,73.43,73.96,9792.0
2016-06-15 09:40:00,73.83,73.94,73.63,73.87,11742.0,73.83,73.94,73.63,73.87,11742.0
2016-06-15 09:45:00,73.91,74.16,73.87,74.01,7698.0,73.91,74.16,73.87,74.01,7698.0
2016-06-15 09:50:00,74.07,74.09,73.94,73.99,3250.0,74.07,74.09,73.94,73.99,3250.0
2016-06-15 09:55:00,74.02,74.17,73.91,74.17,5480.0,74.02,74.17,73.91,74.17,5480.0
2016-06-15 10:00:00,74.13,74.42,74.13,74.18,15376.0,74.13,74.42,74.13,74.18,15376.0
2016-06-15 10:05:00,74.21,74.42,74.21,74.37,15217.0,74.21,74.42,74.21,74.37,15217.0
2016-06-15 10:10:00,74.35,74.39,74.33,74.39,1250.0,74.35,74.39,74.33,74.39,1250.0
2016-06-15 10:15:00,74.39,74.51,74.35,74.51,20681.0,74.39,74.51,74.35,74.51,20681.0
2016-06-15 10:20:00,74.45,74.51,74.32,74.48,15546.0,74.45,74.51,74.32,74.48,15546.0
2016-06-15 10:25:00,74.44,74.49,74.35,74.42,19551.0,74.44,74.49,74.35,74.42,19551.0
2016-06-15 10:30:00,74.47,74.5,74.38,74.42,24683.0,74.47,74.5,74.38,74.42,24683.0
2016-06-15 10:35:00,74.41,74.49,74.41,74.46,7250.0,74.41,74.49,74.41,74.46,7250.0
2016-06-15 10:40:00,74.44,74.5,74.4,74.48,7804.0,74.44,74.5,74.4,74.48,7804.0
2016-06-15 10:45:00,74.51,74.54,74.5,74.53,3900.0,74.51,74.54,74.5,74.53,3900.0
2016-06-15 10:50:00,74.53,74.57,74.49,74.54,7867.0,74.53,74.57,74.49,74.54,7867.0
2016-06-15 10:55:00,74.54,74.58,74.51,74.56,6540.0,74.54,74.58,74.51,74.56,6540.0
2016-06-15 11:00:00,74.57,74.71,74.52,74.68,13914.0,74.57,74.71,74.52,74.68,13914.0
2016-06-15 11:05:00,74.66,74.69,74.59,74.63,6792.0,74.66,74.69,74.59,74.63,6792.0
2016-06-15 11:10:00,74.65,74.7,74.64,74.65,5428.0,74.65,74.7,74.64,74.65,5428.0
2016-06-15 11:15:00,74.65,74.7,74.63,74.65,8982.0,74.65,74.7,74.63,74.65,8982.0
2016-06-15 11:20:00,74.67,74.69,74.59,74.62,10491.0,74.67,74.69,74.59,74.62,10491.0
2016-06-15 11:25:00,74.6,74.65,74.47,74.47,14985.0,74.6,74.65,74.47,74.47,14985.0
2016-06-15 11:30:00,74.48,74.58,74.47,74.56,13007.0,74.48,74.58,74.47,74.56,13007.0
2016-06-15 11:35:00,74.53,74.67,74.52,74.64,6900.0,74.53,74.67,74.52,74.64,6900.0
2016-06-15 11:40:00,74.64,74.69,74.63,74.66,5306.0,74.64,74.69,74.63,74.66,5306.0
2016-06-15 11:45:00,74.65,74.82,74.65,74.78,10566.0,74.65,74.82,74.65,74.78,10566.0
2016-06-15 11:50:00,74.83,74.94,74.82,74.89,11458.0,74.83,74.94,74.82,74.89,11458.0
2016-06-15 11:55:00,74.9,74.91,74.85,74.88,7498.0,74.9,74.91,74.85,74.88,7498.0
2016-06-15 12:00:00,74.9,74.96,74.79,74.79,14842.0,74.9,74.96,74.79,74.79,14842.0
2016-06-15 12:05:00,74.79,74.84,74.77,74.81,4037.0,74.79,74.84,74.77,74.81,4037.0
2016-06-15 12:10:00,74.82,74.91,74.76,74.89,8859.0,74.82,74.91,74.76,74.89,8859.0
2016-06-15 12:15:00,74.88,74.96,74.88,74.95,6905.0,74.88,74.96,74.88,74.95,6905.0
2016-06-15 12:20:00,74.96,75.09,74.96,75.02,21386.0,74.96,75.09,74.96,75.02,21386.0
2016-06-15 12:25:00,75.0,75.05,74.93,75.03,21210.0,75.0,75.05,74.93,75.03,21210.0
2016-06-15 12:30:00,75.01,75.07,74.97,75.02,11906.0,75.01,75.07,74.97,75.02,11906.0
2016-06-15 12:35:00,75.04,75.04,74.96,75.0,10390.0,75.04,75.04,74.96,75.0,10390.0
2016-06-15 12:40:00,74.99,75.06,74.94,75.06,18517.0,74.99,75.06,74.94,75.06,18517.0
2016-06-15 12:45:00,75.05,75.05,74.97,75.0,4054.0,75.05,75.05,74.97,75.0,4054.0
2016-06-15 12:50:00,74.98,75.02,74.95,74.99,7100.0,74.98,75.02,74.95,74.99,7100.0
2016-06-15 12:55:00,74.99,75.02,74.95,74.97,15423.0,74.99,75.02,74.95,74.97,15423.0
2016-06-15 13:00:00,74.98,74.99,74.75,74.77,10638.0,74.98,74.99,74.75,74.77,10638.0
2016-06-15 13:05:00,74.77,74.81,74.71,74.81,3677.0,74.77,74.81,74.71,74.81,3677.0
2016-06-15 13:10:00,74.83,74.87,74.79,74.87,7237.0,74.83,74.87,74.79,74.87,7237.0
2016-06-15 13:15:00,74.83,74.85,74.79,74.83,5362.0,74.83,74.85,74.79,74.83,5362.0
2016-06-15 13:20:00,74.84,74.88,74.82,74.84,2100.0,74.84,74.88,74.82,74.84,2100.0
2016-06-15 13:25:00,74.84,74.91,74.8,74.87,5719.0,74.84,74.91,74.8,74.87,5719.0
2016-06-15 13:30:00,74.87,74.89,74.84,74.85,6700.0,74.87,74.89,74.84,74.85,6700.0
2016-06-15 13:35:00,74.83,74.87,74.78,74.87,3312.0,74.83,74.87,74.78,74.87,3312.0
2016-06-15 13:40:00,74.86,74.92,74.84,74.86,5002.0,74.86,74.92,74.84,74.86,5002.0
2016-06-15 13:45:00,74.86,74.92,74.82,74.88,5222.0,74.86,74.92,74.82,74.88,5222.0
2016-06-15 13:50:00,74.88,74.9,74.82,74.87,4400.0,74.88,74.9,74.82,74.87,4400.0
2016-06-15 13:55:00,74.87,74.88,74.76,74.81,3573.0,74.87,74.88,74.76,74.81,3573.0
2016-06-15 14:00:00,74.78,74.84,74.51,74.6,9792.0,74.78,74.84,74.51,74.6,9792.0
2016-06-15 14:05:00,74.61,74.77,74.51,74.51,7810.0,74.61,74.77,74.51,74.51,7810.0
2016-06-15 14:10:00,74.56,74.69,74.46,74.47,13733.0,74.56,74.69,74.46,74.47,13733.0
2016-06-15 14:15:00,74.47,74.63,74.47,74.54,6769.0,74.47,74.63,74.47,74.54,6769.0
2016-06-15 14:20:00,74.51,74.59,74.45,74.49,2556.0,74.51,74.59,74.45,74.49,2556.0
2016-06-15 14:25:00,74.5,74.52,74.34,74.34,7453.0,74.5,74.52,74.34,74.34,7453.0
2016-06-15 14:30:00,74.32,74.49,74.26,74.48,20009.0,74.32,74.49,74.26,74.48,20009.0
2016-06-15 14:35:00,74.44,74.55,74.44,74.49,9302.0,74.44,74.55,74.44,74.49,9302.0
2016-06-15 14:40:00,74.5,74.71,74.49,74.7,22887.0,74.5,74.71,74.49,74.7,22887.0
2016-06-15 14:45:00,74.74,74.78,74.65,74.65,7820.0,74.74,74.78,74.65,74.65,7820.0
2016-06-15 14:50:00,74.66,74.66,74.5,74.59,7350.0,74.66,74.66,74.5,74.59,7350.0
2016-06-15 14:55:00,74.61,74.74,74.61,74.7,4076.0,74.61,74.74,74.61,74.7,4076.0
2016-06-15 15:00:00,74.69,74.78,74.68,74.73,6374.0,74.69,74.78,74.68,74.73,6374.0
2016-06-15 15:05:00,74.72,74.82,74.7,74.74,5605.0,74.72,74.82,74.7,74.74,5605.0
2016-06-15 15:10:00,74.73,74.79,74.68,74.77,7000.0,74.73,74.79,74.68,74.77,7000.0
2016-06-15 15:15:00,74.74,74.75,74.67,74.73,4300.0,74.74,74.75,74.67,74.73,4300.0
2016-06-15 15:20:00,74.72,74.8,74.69,74.75,6128.0,74.72,74.8,74.69,74.75,6128.0
2016-06-15 15:25:00,74.76,74.77,74.65,74.67,7342.0,74.76,74.77,74.65,74.67,7342.0
2016-06-15 15:30:00,74.68,74.68,74.55,74.58,14550.0,74.68,74.68,74.55,74.58,14550.0
2016-06-15 15:35:00,74.57,74.61,74.55,74.55,21269.0,74.57,74.61,74.55,74.55,21269.0
2016-06-15 15:40:00,74.55,74.58,74.53,74.56,28272.0,74.55,74.58,74.53,74.56,28272.0
2016-06-15 15:45:00,74.55,74.55,74.33,74.5,24936.0,74.55,74.55,74.33,74.5,24936.0
2016-06-15 15:50:00,74.49,74.5,74.34,74.4,56479.0,74.49,74.5,74.34,74.4,56479.0
2016-06-15 15:55:00,74.4,74.52,74.38,74.46,58987.0,74.4,74.52,74.38,74.46,58987.0
2016-06-16 09:30:00,73.81,73.96,73.74,73.74,8075.0,73.81,73.96,73.74,73.74,8075.0
2016-06-16 09:35:00,73.71,73.74,73.3,73.68,4050.0,73.71,73.74,73.3,73.68,4050.0
2016-06-16 09:40:00,73.63,73.67,73.51,73.51,1800.0,73.63,73.67,73.51,73.51,1800.0
2016-06-16 09:45:00,73.51,73.71,73.34,73.71,11356.0,73.51,73.71,73.34,73.71,11356.0
2016-06-16 09:50:00,73.58,73.59,73.28,73.34,2700.0,73.58,73.59,73.28,73.34,2700.0
2016-06-16 09:55:00,73.34,73.34,73.17,73.24,2100.0,73.34,73.34,73.17,73.24,2100.0
2016-06-16 10:00:00,73.16,73.2,72.9,73.03,9034.0,73.16,73.2,72.9,73.03,9034.0
2016-06-16 10:05:00,73.05,73.17,73.02,73.1,3500.0,73.05,73.17,73.02,73.1,3500.0
2016-06-16 10:10:00,73.1,73.19,72.98,72.99,11317.0,73.1,73.19,72.98,72.99,11317.0
2016-06-16 10:15:00,73.07,73.15,73.02,73.11,14712.0,73.07,73.15,73.02,73.11,14712.0
2016-06-16 10:20:00,73.14,73.14,72.88,72.98,6322.0,73.14,73.14,72.88,72.98,6322.0
2016-06-16 10:25:00,72.93,73.15,72.83,72.97,9447.0,72.93,73.15,72.83,72.97,9447.0
2016-06-16 10:30:00,72.99,73.02,72.72,72.72,39580.0,72.99,73.02,72.72,72.72,39580.0
2016-06-16 10:35:00,72.74,72.79,72.72,72.75,25738.0,72.74,72.79,72.72,72.75,25738.0
2016-06-16 10:40:00,72.77,72.85,72.75,72.77,7807.0,72.77,72.85,72.75,72.77,7807.0
2016-06-16 10:45:00,72.8,72.85,72.75,72.79,4796.0,72.8,72.85,72.75,72.79,4796.0
2016-06-16 10:50:00,72.76,72.92,72.71,72.91,7054.0,72.76,72.92,72.71,72.91,7054.0
2016-06-16 10:55:00,72.93,73.0,72.89,72.96,6341.0,72.93,73.0,72.89,72.96,6341.0
2016-06-16 11:00:00,72.99,73.04,72.85,72.85,4473.0,72.99,73.04,72.85,72.85,4473.0
2016-06-16 11:05:00,72.88,73.0,72.77,73.0,5854.0,72.88,73.0,72.77,73.0,5854.0
2016-06-16 11:10:00,73.03,73.09,72.95,73.09,1650.0,73.03,73.09,72.95,73.09,1650.0
2016-06-16 11:15:00,73.07,73.07,72.81,72.95,5800.0,73.07,73.07,72.81,72.95,5800.0
2016-06-16 11:20:00,72.92,73.18,72.92,73.15,5046.0,72.92,73.18,72.92,73.15,5046.0
2016-06-16 11:25:00,73.13,73.32,73.11,73.28,9190.0,73.13,73.32,73.11,73.28,9190.0
2016-06-16 11:30:00,73.29,73.29,73.02,73.08,4606.0,73.29,73.29,73.02,73.08,4606.0
2016-06-16 11:35:00,73.11,73.11,72.95,72.96,2931.0,73.11,73.11,72.95,72.96,2931.0
2016-06-16 11:40:00,72.95,73.03,72.79,72.79,2500.0,72.95,73.03,72.79,72.79,2500.0
2016-06-16 11:45:00,72.71,72.75,72.68,72.75,5336.0,72.71,72.75,72.68,72.75,5336.0
2016-06-16 11:50:00,72.76,72.78,72.7,72.78,3404.0,72.76,72.78,72.7,72.78,3404.0
2016-06-16 11:55:00,72.77,72.78,72.68,72.68,2800.0,72.77,72.78,72.68,72.68,2800.0
2016-06-16 12:00:00,72.68,72.98,72.68,72.98,6777.0,72.68,72.98,72.68,72.98,6777.0
2016-06-16 12:05:00,73.02,73.02,72.87,72.88,2047.0,73.02,73.02,72.87,72.88,2047.0
2016-06-16 12:10:00,72.89,73.01,72.85,73.0,3400.0,72.89,73.01,72.85,73.0,3400.0
2016-06-16 12:15:00,72.97,73.21,72.97,73.21,5804.0,72.97,73.21,72.97,73.21,5804.0
2016-06-16 12:20:00,73.19,73.37,73.09,73.35,5519.0,73.19,73.37,73.09,73.35,5519.0
2016-06-16 12:25:00,73.37,73.46,73.31,73.39,7450.0,73.37,73.46,73.31,73.39,7450.0
2016-06-16 12:30:00,73.36,73.41,73.25,73.28,3504.0,73.36,73.41,73.25,73.28,3504.0
2016-06-16 12:35:00,73.3,73.52,73.23,73.49,7850.0,73.3,73.52,73.23,73.49,7850.0
2016-06-16 12:40:00,73.44,73.49,73.37,73.49,5300.0,73.44,73.49,73.37,73.49,5300.0
2016-06-16 12:45:00,73.52,73.52,73.39,73.45,2631.0,73.52,73.52,73.39,73.45,2631.0
2016-06-16 12:50:00,73.38,73.46,73.29,73.46,2592.0,73.38,73.46,73.29,73.46,2592.0
2016-06-16 12:55:00,73.4,73.43,73.34,73.4,1866.0,73.4,73.43,73.34,73.4,1866.0
2016-06-16 13:00:00,73.42,73.67,73.42,73.58,2564.0,73.42,73.67,73.42,73.58,2564.0
2016-06-16 13:05:00,73.59,73.61,73.48,73.51,1800.0,73.59,73.61,73.48,73.51,1800.0
2016-06-16 13:10:00,73.59,73.65,73.5,73.51,3698.0,73.59,73.65,73.5,73.51,3698.0
2016-06-16 13:15:00,73.54,73.56,73.46,73.53,3217.0,73.54,73.56,73.46,73.53,3217.0
2016-06-16 13:20:00,73.5,73.57,73.47,73.51,3277.0,73.5,73.57,73.47,73.51,3277.0
2016-06-16 13:25:00,73.53,73.65,73.47,73.49,8755.0,73.53,73.65,73.47,73.49,8755.0
2016-06-16 13:30:00,73.48,73.58,73.37,73.5,4650.0,73.48,73.58,73.37,73.5,4650.0
2016-06-16 13:35:00,73.5,73.56,73.45,73.5,1932.0,73.5,73.56,73.45,73.5,1932.0
2016-06-16 13:40:00,73.52,73.57,73.48,73.51,2919.0,73.52,73.57,73.48,73.51,2919.0
2016-06-16 13:45:00,73.47,73.5,73.31,73.46,5697.0,73.47,73.5,73.31,73.46,5697.0
2016-06-16 13:50:00,73.4,73.45,73.33,73.35,4200.0,73.4,73.45,73.33,73.35,4200.0
2016-06-16 13:55:00,73.4,73.43,73.3,73.3,3663.0,73.4,73.43,73.3,73.3,3663.0
2016-06-16 14:00:00,73.31,73.47,73.31,73.43,4859.0,73.31,73.47,73.31,73.43,4859.0
2016-06-16 14:05:00,73.45,73.48,73.38,73.44,8994.0,73.45,73.48,73.38,73.44,8994.0
2016-06-16 14:10:00,73.41,73.58,73.4,73.51,6576.0,73.41,73.58,73.4,73.51,6576.0
2016-06-16 14:15:00,73.54,73.63,73.53,73.61,4409.0,73.54,73.63,73.53,73.61,4409.0
2016-06-16 14:20:00,73.58,73.58,73.47,73.55,3519.0,73.58,73.58,73.47,73.55,3519.0
2016-06-16 14:25:00,73.52,73.55,73.39,73.43,5290.0,73.52,73.55,73.39,73.43,5290.0
2016-06-16 14:30:00,73.4,73.45,73.37,73.39,11183.0,73.4,73.45,73.37,73.39,11183.0
2016-06-16 14:35:00,73.38,73.45,73.36,73.41,6097.0,73.38,73.45,73.36,73.41,6097.0
2016-06-16 14:40:00,73.45,73.48,73.43,73.46,5088.0,73.45,73.48,73.43,73.46,5088.0
2016-06-16 14:45:00,73.45,73.48,73.42,73.48,4118.0,73.45,73.48,73.42,73.48,4118.0
2016-06-16 14:50:00,73.48,73.66,73.47,73.66,9603.0,73.48,73.66,73.47,73.66,9603.0
2016-06-16 14:55:00,73.65,73.67,73.58,73.64,3786.0,73.65,73.67,73.58,73.64,3786.0
2016-06-16 15:00:00,73.67,73.7,73.6,73.63,3223.0,73.67,73.7,73.6,73.63,3223.0
2016-06-16 15:05:00,73.61,73.66,73.59,73.62,7987.0,73.61,73.66,73.59,73.62,7987.0
2016-06-16 15:10:00,73.64,73.64,73.58,73.61,3790.0,73.64,73.64,73.58,73.61,3790.0
2016-06-16 15:15:00,73.6,73.65,73.56,73.62,7691.0,73.6,73.65,73.56,73.62,7691.0
2016-06-16 15:20:00,73.59,73.66,73.52,73.66,11457.0,73.59,73.66,73.52,73.66,11457.0
2016-06-16 15:25:00,73.66,73.76,73.65,73.76,12531.0,73.66,73.76,73.65,73.76,12531.0
2016-06-16 15:30:00,73.77,73.9,73.76,73.83,12605.0,73.77,73.9,73.76,73.83,12605.0
2016-06-16 15:35:00,73.8,73.82,73.7,73.71,9002.0,73.8,73.82,73.7,73.71,9002.0
2016-06-16 15:40:00,73.72,73.77,73.7,73.77,17320.0,73.72,73.77,73.7,73.77,17320.0
2016-06-16 15:45:00,73.76,73.77,73.7,73.71,15103.0,73.76,73.77,73.7,73.71,15103.0
2016-06-16 15:50:00,73.71,73.73,73.67,73.7,12662.0,73.71,73.73,73.67,73.7,12662.0
2016-06-16 15:55:00,73.69,73.71,73.64,73.69,67451.0,73.69,73.71,73.64,73.69,67451.0
2016-06-17 09:30:00,73.27,74.53,72.67,72.67,37327.0,73.27,74.53,72.67,72.67,37327.0
2016-06-17 09:35:00,72.68,72.82,72.37,72.39,4505.0,72.68,72.82,72.37,72.39,4505.0
2016-06-17 09:40:00,72.53,72.8,72.3,72.73,18905.0,72.53,72.8,72.3,72.73,18905.0
2016-06-17 09:45:00,72.76,72.81,72.62,72.78,5150.0,72.76,72.81,72.62,72.78,5150.0
2016-06-17 09:50:00,72.69,72.87,72.67,72.7,5140.0,72.69,72.87,72.67,72.7,5140.0
2016-06-17 09:55:00,72.71,72.77,72.6,72.69,5315.0,72.71,72.77,72.6,72.69,5315.0
2016-06-17 10:00:00,72.69,72.71,72.54,72.65,22159.0,72.69,72.71,72.54,72.65,22159.0
2016-06-17 10:05:00,72.59,72.61,72.43,72.57,5901.0,72.59,72.61,72.43,72.57,5901.0
2016-06-17 10:10:00,72.57,72.6,72.39,72.39,8560.0,72.57,72.6,72.39,72.39,8560.0
2016-06-17 10:15:00,72.45,72.54,72.41,72.53,8631.0,72.45,72.54,72.41,72.53,8631.0
2016-06-17 10:20:00,72.53,72.53,72.4,72.43,7150.0,72.53,72.53,72.4,72.43,7150.0
2016-06-17 10:25:00,72.44,72.48,72.35,72.42,7300.0,72.44,72.48,72.35,72.42,7300.0
2016-06-17 10:30:00,72.4,72.4,72.18,72.26,9163.0,72.4,72.4,72.18,72.26,9163.0
2016-06-17 10:35:00,72.22,72.35,72.17,72.29,9819.0,72.22,72.35,72.17,72.29,9819.0
2016-06-17 10:40:00,72.29,72.37,72.23,72.23,12307.0,72.29,72.37,72.23,72.23,12307.0
2016-06-17 10:45:00,72.26,72.43,72.26,72.31,16524.0,72.26,72.43,72.26,72.31,16524.0
2016-06-17 10:50:00,72.3,72.3,72.12,72.14,9562.0,72.3,72.3,72.12,72.14,9562.0
2016-06-17 10:55:00,72.12,72.17,72.01,72.1,10887.0,72.12,72.17,72.01,72.1,10887.0
2016-06-17 11:00:00,72.07,72.13,71.93,71.96,13738.0,72.07,72.13,71.93,71.96,13738.0
2016-06-17 11:05:00,71.94,71.94,71.78,71.81,22891.0,71.94,71.94,71.78,71.81,22891.0
2016-06-17 11:10:00,71.8,71.85,71.7,71.76,17971.0,71.8,71.85,71.7,71.76,17971.0
2016-06-17 11:15:00,71.76,71.89,71.65,71.88,13823.0,71.76,71.89,71.65,71.88,13823.0
2016-06-17 11:20:00,71.87,71.92,71.83,71.83,11294.0,71.87,71.92,71.83,71.83,11294.0
2016-06-17 11:25:00,71.82,71.9,71.75,71.75,7216.0,71.82,71.9,71.75,71.75,7216.0
2016-06-17 11:30:00,71.74,71.83,71.71,71.81,7631.0,71.74,71.83,71.71,71.81,7631.0
2016-06-17 11:35:00,71.79,71.91,71.78,71.84,6676.0,71.79,71.91,71.78,71.84,6676.0
2016-06-17 11:40:00,71.87,72.01,71.87,71.96,4909.0,71.87,72.01,71.87,71.96,4909.0
2016-06-17 11:45:00,71.95,71.98,71.89,71.93,4808.0,71.95,71.98,71.89,71.93,4808.0
2016-06-17 11:50:00,71.93,71.96,71.82,71.87,8807.0,71.93,71.96,71.82,71.87,8807.0
2016-06-17 11:55:00,71.88,71.91,71.8,71.89,4251.0,71.88,71.91,71.8,71.89,4251.0
2016-06-17 12:00:00,71.89,71.93,71.85,71.85,9517.0,71.89,71.93,71.85,71.85,9517.0
2016-06-17 12:05:00,71.86,71.99,71.81,71.98,6852.0,71.86,71.99,71.81,71.98,6852.0
2016-06-17 12:10:00,71.98,72.01,71.97,72.0,4009.0,71.98,72.01,71.97,72.0,4009.0
2016-06-17 12:15:00,72.0,72.01,71.85,71.95,7432.0,72.0,72.01,71.85,71.95,7432.0
2016-06-17 12:20:00,71.96,71.97,71.84,71.85,5503.0,71.96,71.97,71.84,71.85,5503.0
2016-06-17 12:25:00,71.84,71.85,71.76,71.84,8149.0,71.84,71.85,71.76,71.84,8149.0
2016-06-17 12:30:00,71.85,71.85,71.75,71.8,7823.0,71.85,71.85,71.75,71.8,7823.0
2016-06-17 12:35:00,71.8,71.87,71.78,71.8,3408.0,71.8,71.87,71.78,71.8,3408.0
2016-06-17 12:40:00,71.77,71.82,71.75,71.79,5746.0,71.77,71.82,71.75,71.79,5746.0
2016-06-17 12:45:00,71.79,71.82,71.73,71.74,5169.0,71.79,71.82,71.73,71.74,5169.0
2016-06-17 12:50:00,71.75,71.76,71.69,71.71,7303.0,71.75,71.76,71.69,71.71,7303.0
2016-06-17 12:55:00,71.69,71.76,71.65,71.68,5551.0,71.69,71.76,71.65,71.68,5551.0
2016-06-17 13:00:00,71.74,71.75,71.62,71.63,7570.0,71.74,71.75,71.62,71.63,7570.0
2016-06-17 13:05:00,71.63,71.81,71.62,71.8,4585.0,71.63,71.81,71.62,71.8,4585.0
2016-06-17 13:10:00,71.8,71.84,71.73,71.84,15424.0,71.8,71.84,71.73,71.84,15424.0
2016-06-17 13:15:00,71.84,71.98,71.73,71.96,6785.0,71.84,71.98,71.73,71.96,6785.0
2016-06-17 13:20:00,71.94,71.96,71.86,71.94,4977.0,71.94,71.96,71.86,71.94,4977.0
2016-06-17 13:25:00,71.93,72.1,71.93,71.97,13136.0,71.93,72.1,71.93,71.97,13136.0
2016-06-17 13:30:00,71.99,72.13,71.96,72.06,9097.0,71.99,72.13,71.96,72.06,9097.0
2016-06-17 13:35:00,72.06,72.06,71.95,71.95,14782.0,72.06,72.06,71.95,71.95,14782.0
2016-06-17 13:40:00,71.97,72.03,71.95,72.0,16056.0,71.97,72.03,71.95,72.0,16056.0
2016-06-17 13:45:00,72.0,72.11,71.99,72.08,4233.0,72.0,72.11,71.99,72.08,4233.0
2016-06-17 13:50:00,72.08,72.16,72.0,72.0,6895.0,72.08,72.16,72.0,72.0,6895.0
2016-06-17 13:55:00,72.0,72.03,71.98,72.01,9523.0,72.0,72.03,71.98,72.01,9523.0
2016-06-17 14:00:00,72.0,72.09,71.98,72.0,11861.0,72.0,72.09,71.98,72.0,11861.0
2016-06-17 14:05:00,72.0,72.02,71.9,71.97,11079.0,72.0,72.02,71.9,71.97,11079.0
2016-06-17 14:10:00,71.97,72.0,71.9,71.93,5233.0,71.97,72.0,71.9,71.93,5233.0
2016-06-17 14:15:00,71.92,71.94,71.85,71.86,8095.0,71.92,71.94,71.85,71.86,8095.0
2016-06-17 14:20:00,71.87,71.96,71.85,71.9,9535.0,71.87,71.96,71.85,71.9,9535.0
2016-06-17 14:25:00,71.9,71.96,71.87,71.92,9867.0,71.9,71.96,71.87,71.92,9867.0
2016-06-17 14:30:00,71.93,72.01,71.85,71.95,41511.0,71.93,72.01,71.85,71.95,41511.0
2016-06-17 14:35:00,71.98,71.98,71.81,71.86,12124.0,71.98,71.98,71.81,71.86,12124.0
2016-06-17 14:40:00,71.88,72.14,71.86,72.08,64102.0,71.88,72.14,71.86,72.08,64102.0
2016-06-17 14:45:00,72.04,72.07,71.97,71.98,4030.0,72.04,72.07,71.97,71.98,4030.0
2016-06-17 14:50:00,71.98,72.0,71.95,71.95,9405.0,71.98,72.0,71.95,71.95,9405.0
2016-06-17 14:55:00,71.97,72.02,71.94,71.95,13382.0,71.97,72.02,71.94,71.95,13382.0
2016-06-17 15:00:00,71.96,72.03,71.89,71.9,78070.0,71.96,72.03,71.89,71.9,78070.0
2016-06-17 15:05:00,71.92,72.0,71.88,71.98,141170.0,71.92,72.0,71.88,71.98,141170.0
2016-06-17 15:10:00,71.99,72.1,71.98,72.06,43675.0,71.99,72.1,71.98,72.06,43675.0
2016-06-17 15:15:00,72.06,72.12,72.04,72.11,11532.0,72.06,72.12,72.04,72.11,11532.0
2016-06-17 15:20:00,72.12,72.14,72.06,72.09,14942.0,72.12,72.14,72.06,72.09,14942.0
2016-06-17 15:25:00,72.1,72.22,72.06,72.21,18832.0,72.1,72.22,72.06,72.21,18832.0
2016-06-17 15:30:00,72.21,72.22,72.11,72.14,21717.0,72.21,72.22,72.11,72.14,21717.0
2016-06-17 15:35:00,72.14,72.16,72.09,72.09,12691.0,72.14,72.16,72.09,72.09,12691.0
2016-06-17 15:40:00,72.1,72.24,72.07,72.22,21591.0,72.1,72.24,72.07,72.22,21591.0
2016-06-17 15:45:00,72.24,72.34,72.19,72.2,58708.0,72.24,72.34,72.19,72.2,58708.0
2016-06-17 15:50:00,72.2,72.23,72.13,72.14,36148.0,72.2,72.23,72.13,72.14,36148.0
2016-06-17 15:55:00,72.15,72.15,72.05,72.06,94904.0,72.15,72.15,72.05,72.06,94904.0
2016-06-20 09:30:00,73.17,73.2,72.77,72.85,20648.0,73.17,73.2,72.77,72.85,20648.0
2016-06-20 09:35:00,72.8,72.8,72.49,72.53,18408.0,72.8,72.8,72.49,72.53,18408.0
2016-06-20 09:40:00,72.53,72.76,72.51,72.71,12535.0,72.53,72.76,72.51,72.71,12535.0
2016-06-20 09:45:00,72.72,73.04,72.7,73.03,26904.0,72.72,73.04,72.7,73.03,26904.0
2016-06-20 09:50:00,73.08,73.1,72.91,72.96,27848.0,73.08,73.1,72.91,72.96,27848.0
2016-06-20 09:55:00,72.95,72.95,72.83,72.92,7920.0,72.95,72.95,72.83,72.92,7920.0
2016-06-20 10:00:00,72.95,73.14,72.9,73.09,14158.0,72.95,73.14,72.9,73.09,14158.0
2016-06-20 10:05:00,73.13,73.29,73.09,73.22,7144.0,73.13,73.29,73.09,73.22,7144.0
2016-06-20 10:10:00,73.21,73.29,73.2,73.23,3754.0,73.21,73.29,73.2,73.23,3754.0
2016-06-20 10:15:00,73.29,73.3,73.11,73.11,15354.0,73.29,73.3,73.11,73.11,15354.0
2016-06-20 10:20:00,73.13,73.22,73.12,73.21,5133.0,73.13,73.22,73.12,73.21,5133.0
2016-06-20 10:25:00,73.21,73.5,73.2,73.5,8043.0,73.21,73.5,73.2,73.5,8043.0
2016-06-20 10:30:00,73.52,73.6,73.39,73.47,11934.0,73.52,73.6,73.39,73.47,11934.0
2016-06-20 10:35:00,73.49,73.49,73.35,73.41,7482.0,73.49,73.49,73.35,73.41,7482.0
2016-06-20 10:40:00,73.4,73.4,73.21,73.21,8065.0,73.4,73.4,73.21,73.21,8065.0
2016-06-20 10:45:00,73.19,73.24,73.12,73.22,7970.0,73.19,73.24,73.12,73.22,7970.0
2016-06-20 10:50:00,73.17,73.24,73.13,73.17,9551.0,73.17,73.24,73.13,73.17,9551.0
2016-06-20 10:55:00,73.17,73.27,73.13,73.27,9569.0,73.17,73.27,73.13,73.27,9569.0
2016-06-20 11:00:00,73.26,73.36,73.26,73.27,9397.0,73.26,73.36,73.26,73.27,9397.0
2016-06-20 11:05:00,73.29,73.45,73.29,73.41,7064.0,73.29,73.45,73.29,73.41,7064.0
2016-06-20 11:10:00,73.39,73.41,73.34,73.34,3016.0,73.39,73.41,73.34,73.34,3016.0
2016-06-20 11:15:00,73.34,73.39,73.33,73.39,7729.0,73.34,73.39,73.33,73.39,7729.0
2016-06-20 11:20:00,73.38,73.38,73.32,73.32,7031.0,73.38,73.38,73.32,73.32,7031.0
2016-06-20 11:25:00,73.33,73.42,73.31,73.41,44223.0,73.33,73.42,73.31,73.41,44223.0
2016-06-20 11:30:00,73.42,73.49,73.38,73.45,17154.0,73.42,73.49,73.38,73.45,17154.0
2016-06-20 11:35:00,73.47,73.63,73.46,73.63,9402.0,73.47,73.63,73.46,73.63,9402.0
2016-06-20 11:40:00,73.59,73.62,73.5,73.53,6528.0,73.59,73.62,73.5,73.53,6528.0
2016-06-20 11:45:00,73.55,73.58,73.37,73.37,29744.0,73.55,73.58,73.37,73.37,29744.0
2016-06-20 11:50:00,73.37,73.48,73.37,73.44,6199.0,73.37,73.48,73.37,73.44,6199.0
2016-06-20 11:55:00,73.43,73.52,73.3,73.5,11219.0,73.43,73.52,73.3,73.5,11219.0
2016-06-20 12:00:00,73.5,73.5,73.34,73.43,14976.0,73.5,73.5,73.34,73.43,14976.0
2016-06-20 12:05:00,73.45,73.53,73.43,73.5,4947.0,73.45,73.53,73.43,73.5,4947.0
2016-06-20 12:10:00,73.48,73.51,73.43,73.48,7218.0,73.48,73.51,73.43,73.48,7218.0
2016-06-20 12:15:00,73.49,73.51,73.37,73.5,18100.0,73.49,73.51,73.37,73.5,18100.0
2016-06-20 12:20:00,73.52,73.52,73.44,73.5,7421.0,73.52,73.52,73.44,73.5,7421.0
2016-06-20 12:25:00,73.46,73.48,73.41,73.48,1600.0,73.46,73.48,73.41,73.48,1600.0
2016-06-20 12:30:00,73.5,73.51,73.41,73.48,4400.0,73.5,73.51,73.41,73.48,4400.0
2016-06-20 12:35:00,73.49,73.49,73.37,73.4,3777.0,73.49,73.49,73.37,73.4,3777.0
2016-06-20 12:40:00,73.37,73.41,73.36,73.37,1214.0,73.37,73.41,73.36,73.37,1214.0
2016-06-20 12:45:00,73.37,73.47,73.34,73.41,3676.0,73.37,73.47,73.34,73.41,3676.0
2016-06-20 12:50:00,73.4,73.42,73.28,73.37,6100.0,73.4,73.42,73.28,73.37,6100.0
2016-06-20 12:55:00,73.36,73.42,73.33,73.36,4853.0,73.36,73.42,73.33,73.36,4853.0
2016-06-20 13:00:00,73.35,73.42,73.35,73.4,4300.0,73.35,73.42,73.35,73.4,4300.0
2016-06-20 13:05:00,73.39,73.51,73.39,73.49,8725.0,73.39,73.51,73.39,73.49,8725.0
2016-06-20 13:10:00,73.49,73.55,73.32,73.32,9239.0,73.49,73.55,73.32,73.32,9239.0
2016-06-20 13:15:00,73.29,73.38,73.29,73.37,9624.0,73.29,73.38,73.29,73.37,9624.0
2016-06-20 13:20:00,73.34,73.42,73.32,73.37,10797.0,73.34,73.42,73.32,73.37,10797.0
2016-06-20 13:25:00,73.4,73.41,73.28,73.3,18178.0,73.4,73.41,73.28,73.3,18178.0
2016-06-20 13:30:00,73.31,73.31,73.26,73.26,8359.0,73.31,73.31,73.26,73.26,8359.0
2016-06-20 13:35:00,73.24,73.36,73.24,73.29,4902.0,73.24,73.36,73.24,73.29,4902.0
2016-06-20 13:40:00,73.3,73.31,73.26,73.3,9892.0,73.3,73.31,73.26,73.3,9892.0
2016-06-20 13:45:00,73.29,73.33,73.27,73.3,6001.0,73.29,73.33,73.27,73.3,6001.0
2016-06-20 13:50:00,73.27,73.29,73.24,73.26,4372.0,73.27,73.29,73.24,73.26,4372.0
2016-06-20 13:55:00,73.24,73.26,73.2,73.2,7404.0,73.24,73.26,73.2,73.2,7404.0
2016-06-20 14:00:00,73.2,73.23,73.18,73.2,10789.0,73.2,73.23,73.18,73.2,10789.0
2016-06-20 14:05:00,73.19,73.19,73.1,73.15,6158.0,73.19,73.19,73.1,73.15,6158.0
2016-06-20 14:10:00,73.13,73.14,73.08,73.08,5095.0,73.13,73.14,73.08,73.08,5095.0
2016-06-20 14:15:00,73.08,73.1,73.0,73.06,7738.0,73.08,73.1,73.0,73.06,7738.0
2016-06-20 14:20:00,73.05,73.08,73.0,73.08,14851.0,73.05,73.08,73.0,73.08,14851.0
2016-06-20 14:25:00,73.07,73.07,72.95,73.03,4514.0,73.07,73.07,72.95,73.03,4514.0
2016-06-20 14:30:00,73.02,73.03,72.95,72.95,9363.0,73.02,73.03,72.95,72.95,9363.0
2016-06-20 14:35:00,72.97,73.02,72.93,72.93,9606.0,72.97,73.02,72.93,72.93,9606.0
2016-06-20 14:40:00,72.94,72.95,72.84,72.87,9392.0,72.94,72.95,72.84,72.87,9392.0
2016-06-20 14:45:00,72.86,72.98,72.85,72.98,14640.0,72.86,72.98,72.85,72.98,14640.0
2016-06-20 14:50:00,72.98,73.06,72.97,73.03,11668.0,72.98,73.06,72.97,73.03,11668.0
2016-06-20 14:55:00,73.05,73.1,73.04,73.06,5710.0,73.05,73.1,73.04,73.06,5710.0
2016-06-20 15:00:00,73.07,73.07,72.97,73.0,5428.0,73.07,73.07,72.97,73.0,5428.0
2016-06-20 15:05:00,73.0,73.04,72.89,73.03,12388.0,73.0,73.04,72.89,73.03,12388.0
2016-06-20 15:10:00,73.04,73.09,72.99,73.08,16444.0,73.04,73.09,72.99,73.08,16444.0
2016-06-20 15:15:00,73.07,73.07,72.93,72.93,8908.0,73.07,73.07,72.93,72.93,8908.0
2016-06-20 15:20:00,72.94,73.0,72.94,72.96,6300.0,72.94,73.0,72.94,72.96,6300.0
2016-06-20 15:25:00,72.95,72.95,72.71,72.72,14701.0,72.95,72.95,72.71,72.72,14701.0
2016-06-20 15:30:00,72.74,72.75,72.67,72.73,10596.0,72.74,72.75,72.67,72.73,10596.0
2016-06-20 15:35:00,72.72,72.74,72.67,72.7,14066.0,72.72,72.74,72.67,72.7,14066.0
2016-06-20 15:40:00,72.69,72.82,72.66,72.8,12953.0,72.69,72.82,72.66,72.8,12953.0
2016-06-20 15:45:00,72.79,72.79,72.59,72.59,18851.0,72.79,72.79,72.59,72.59,18851.0
2016-06-20 15:50:00,72.6,72.64,72.5,72.5,19294.0,72.6,72.64,72.5,72.5,19294.0
2016-06-20 15:55:00,72.5,72.63,72.5,72.6,37257.0,72.5,72.63,72.5,72.6,37257.0
2016-06-21 09:30:00,72.86,72.86,72.58,72.63,7602.0,72.86,72.86,72.58,72.63,7602.0
2016-06-21 09:35:00,72.65,73.14,72.65,72.98,13604.0,72.65,73.14,72.65,72.98,13604.0
2016-06-21 09:40:00,72.99,72.99,72.77,72.82,6719.0,72.99,72.99,72.77,72.82,6719.0
2016-06-21 09:45:00,72.82,72.88,72.56,72.56,14472.0,72.82,72.88,72.56,72.56,14472.0
2016-06-21 09:50:00,72.6,72.65,72.36,72.37,18750.0,72.6,72.65,72.36,72.37,18750.0
2016-06-21 09:55:00,72.33,72.43,72.22,72.43,14003.0,72.33,72.43,72.22,72.43,14003.0
2016-06-21 10:00:00,72.44,72.44,72.25,72.33,8289.0,72.44,72.44,72.25,72.33,8289.0
2016-06-21 10:05:00,72.34,72.68,72.34,72.67,6197.0,72.34,72.68,72.34,72.67,6197.0
2016-06-21 10:10:00,72.67,72.9,72.65,72.84,6300.0,72.67,72.9,72.65,72.84,6300.0
2016-06-21 10:15:00,72.85,72.86,72.65,72.72,3951.0,72.85,72.86,72.65,72.72,3951.0
2016-06-21 10:20:00,72.69,72.71,72.52,72.56,4029.0,72.69,72.71,72.52,72.56,4029.0
2016-06-21 10:25:00,72.57,72.8,72.57,72.76,9286.0,72.57,72.8,72.57,72.76,9286.0
2016-06-21 10:30:00,72.75,72.75,72.57,72.58,8909.0,72.75,72.75,72.57,72.58,8909.0
2016-06-21 10:35:00,72.57,72.57,72.47,72.49,4101.0,72.57,72.57,72.47,72.49,4101.0
2016-06-21 10:40:00,72.48,72.5,72.31,72.33,7002.0,72.48,72.5,72.31,72.33,7002.0
2016-06-21 10:45:00,72.34,72.34,72.18,72.21,4677.0,72.34,72.34,72.18,72.21,4677.0
2016-06-21 10:50:00,72.21,72.26,72.1,72.22,7474.0,72.21,72.26,72.1,72.22,7474.0
2016-06-21 10:55:00,72.21,72.22,72.09,72.16,6001.0,72.21,72.22,72.09,72.16,6001.0
2016-06-21 11:00:00,72.16,72.36,72.11,72.36,4706.0,72.16,72.36,72.11,72.36,4706.0
2016-06-21 11:05:00,72.39,72.41,72.29,72.32,7511.0,72.39,72.41,72.29,72.32,7511.0
2016-06-21 11:10:00,72.29,72.29,72.18,72.21,9990.0,72.29,72.29,72.18,72.21,9990.0
2016-06-21 11:15:00,72.24,72.25,72.12,72.17,19377.0,72.24,72.25,72.12,72.17,19377.0
2016-06-21 11:20:00,72.17,72.24,72.06,72.06,5571.0,72.17,72.24,72.06,72.06,5571.0
2016-06-21 11:25:00,72.06,72.16,72.05,72.11,13108.0,72.06,72.16,72.05,72.11,13108.0
2016-06-21 11:30:00,72.1,72.1,72.02,72.06,4474.0,72.1,72.1,72.02,72.06,4474.0
2016-06-21 11:35:00,72.07,72.08,72.0,72.08,5288.0,72.07,72.08,72.0,72.08,5288.0
2016-06-21 11:40:00,72.09,72.12,72.0,72.01,22880.0,72.09,72.12,72.0,72.01,22880.0
2016-06-21 11:45:00,72.03,72.08,71.96,72.08,19650.0,72.03,72.08,71.96,72.08,19650.0
2016-06-21 11:50:00,72.1,72.14,71.99,72.01,11677.0,72.1,72.14,71.99,72.01,11677.0
2016-06-21 11:55:00,72.01,72.07,71.99,72.05,9224.0,72.01,72.07,71.99,72.05,9224.0
2016-06-21 12:00:00,72.05,72.13,72.05,72.06,13554.0,72.05,72.13,72.05,72.06,13554.0
2016-06-21 12:05:00,72.06,72.06,71.97,72.01,8006.0,72.06,72.06,71.97,72.01,8006.0
2016-06-21 12:10:00,72.01,72.04,71.99,72.02,7827.0,72.01,72.04,71.99,72.02,7827.0
2016-06-21 12:15:00,72.02,72.13,71.99,72.12,5019.0,72.02,72.13,71.99,72.12,5019.0
2016-06-21 12:20:00,72.14,72.22,72.14,72.15,14702.0,72.14,72.22,72.14,72.15,14702.0
2016-06-21 12:25:00,72.16,72.18,72.11,72.14,3100.0,72.16,72.18,72.11,72.14,3100.0
2016-06-21 12:30:00,72.16,72.2,72.07,72.09,5113.0,72.16,72.2,72.07,72.09,5113.0
2016-06-21 12:35:00,72.09,72.12,72.04,72.06,5743.0,72.09,72.12,72.04,72.06,5743.0
2016-06-21 12:40:00,72.08,72.08,72.03,72.07,4951.0,72.08,72.08,72.03,72.07,4951.0
2016-06-21 12:45:00,72.05,72.06,71.98,71.98,5202.0,72.05,72.06,71.98,71.98,5202.0
2016-06-21 12:50:00,71.95,71.95,71.87,71.94,1608.0,71.95,71.95,71.87,71.94,1608.0
2016-06-21 12:55:00,71.92,71.93,71.9,71.92,11309.0,71.92,71.93,71.9,71.92,11309.0
2016-06-21 13:00:00,71.93,71.98,71.9,71.98,18225.0,71.93,71.98,71.9,71.98,18225.0
2016-06-21 13:05:00,71.99,72.11,71.96,72.11,9881.0,71.99,72.11,71.96,72.11,9881.0
2016-06-21 13:10:00,72.14,72.16,72.1,72.15,3823.0,72.14,72.16,72.1,72.15,3823.0
2016-06-21 13:15:00,72.16,72.31,72.16,72.29,10937.0,72.16,72.31,72.16,72.29,10937.0
2016-06-21 13:20:00,72.29,72.29,72.19,72.19,4995.0,72.29,72.29,72.19,72.19,4995.0
2016-06-21 13:25:00,72.18,72.26,72.18,72.26,9102.0,72.18,72.26,72.18,72.26,9102.0
2016-06-21 13:30:00,72.25,72.25,72.15,72.15,4100.0,72.25,72.25,72.15,72.15,4100.0
2016-06-21 13:35:00,72.16,72.16,72.07,72.14,3647.0,72.16,72.16,72.07,72.14,3647.0
2016-06-21 13:40:00,72.13,72.25,72.13,72.22,6300.0,72.13,72.25,72.13,72.22,6300.0
2016-06-21 13:45:00,72.22,72.23,72.14,72.2,3668.0,72.22,72.23,72.14,72.2,3668.0
2016-06-21 13:50:00,72.21,72.31,72.21,72.31,6603.0,72.21,72.31,72.21,72.31,6603.0
2016-06-21 13:55:00,72.3,72.44,72.29,72.44,5252.0,72.3,72.44,72.29,72.44,5252.0
2016-06-21 14:00:00,72.42,72.42,72.33,72.41,3335.0,72.42,72.42,72.33,72.41,3335.0
2016-06-21 14:05:00,72.44,72.58,72.43,72.54,4775.0,72.44,72.58,72.43,72.54,4775.0
2016-06-21 14:10:00,72.54,72.61,72.54,72.6,4102.0,72.54,72.61,72.54,72.6,4102.0
2016-06-21 14:15:00,72.61,72.65,72.57,72.62,8218.0,72.61,72.65,72.57,72.62,8218.0
2016-06-21 14:20:00,72.62,72.63,72.52,72.53,10924.0,72.62,72.63,72.52,72.53,10924.0
2016-06-21 14:25:00,72.53,72.58,72.5,72.57,11052.0,72.53,72.58,72.5,72.57,11052.0
2016-06-21 14:30:00,72.59,72.69,72.58,72.68,4675.0,72.59,72.69,72.58,72.68,4675.0
2016-06-21 14:35:00,72.69,72.86,72.69,72.79,3450.0,72.69,72.86,72.69,72.79,3450.0
2016-06-21 14:40:00,72.81,72.81,72.66,72.67,2901.0,72.81,72.81,72.66,72.67,2901.0
2016-06-21 14:45:00,72.67,72.81,72.67,72.77,3727.0,72.67,72.81,72.67,72.77,3727.0
2016-06-21 14:50:00,72.72,72.77,72.71,72.72,5411.0,72.72,72.77,72.71,72.72,5411.0
2016-06-21 14:55:00,72.69,72.77,72.69,72.69,8084.0,72.69,72.77,72.69,72.69,8084.0
2016-06-21 15:00:00,72.69,72.71,72.6,72.61,6824.0,72.69,72.71,72.6,72.61,6824.0
2016-06-21 15:05:00,72.59,72.65,72.55,72.57,9088.0,72.59,72.65,72.55,72.57,9088.0
2016-06-21 15:10:00,72.59,72.62,72.57,72.59,9051.0,72.59,72.62,72.57,72.59,9051.0
2016-06-21 15:15:00,72.61,72.72,72.6,72.66,8883.0,72.61,72.72,72.6,72.66,8883.0
2016-06-21 15:20:00,72.66,72.69,72.57,72.63,8747.0,72.66,72.69,72.57,72.63,8747.0
2016-06-21 15:25:00,72.64,72.72,72.63,72.71,7739.0,72.64,72.72,72.63,72.71,7739.0
2016-06-21 15:30:00,72.73,72.8,72.69,72.77,30250.0,72.73,72.8,72.69,72.77,30250.0
2016-06-21 15:35:00,72.78,72.8,72.71,72.71,22225.0,72.78,72.8,72.71,72.71,22225.0
2016-06-21 15:40:00,72.71,72.72,72.64,72.66,19002.0,72.71,72.72,72.64,72.66,19002.0
2016-06-21 15:45:00,72.66,72.77,72.65,72.76,17958.0,72.66,72.77,72.65,72.76,17958.0
2016-06-21 15:50:00,72.77,72.81,72.76,72.81,19927.0,72.77,72.81,72.76,72.81,19927.0
2016-06-21 15:55:00,72.8,72.81,72.71,72.72,41862.0,72.8,72.81,72.71,72.72,41862.0
2016-06-22 09:30:00,72.47,72.62,72.1,72.54,11754.0,72.47,72.62,72.1,72.54,11754.0
2016-06-22 09:35:00,72.54,72.55,72.15,72.15,6481.0,72.54,72.55,72.15,72.15,6481.0
2016-06-22 09:40:00,72.18,72.3,71.99,72.1,3400.0,72.18,72.3,71.99,72.1,3400.0
2016-06-22 09:45:00,72.07,72.1,71.8,72.01,3600.0,72.07,72.1,71.8,72.01,3600.0
2016-06-22 09:50:00,72.09,72.11,71.96,72.0,7200.0,72.09,72.11,71.96,72.0,7200.0
2016-06-22 09:55:00,72.01,72.12,72.0,72.02,5200.0,72.01,72.12,72.0,72.02,5200.0
2016-06-22 10:00:00,72.06,72.08,71.97,71.99,5768.0,72.06,72.08,71.97,71.99,5768.0
2016-06-22 10:05:00,72.06,72.07,71.96,72.02,3506.0,72.06,72.07,71.96,72.02,3506.0
2016-06-22 10:10:00,71.98,72.12,71.95,72.1,4417.0,71.98,72.12,71.95,72.1,4417.0
2016-06-22 10:15:00,72.07,72.21,72.06,72.12,4685.0,72.07,72.21,72.06,72.12,4685.0
2016-06-22 10:20:00,72.11,72.15,72.11,72.11,3200.0,72.11,72.15,72.11,72.11,3200.0
2016-06-22 10:25:00,72.08,72.11,72.04,72.06,4828.0,72.08,72.11,72.04,72.06,4828.0
2016-06-22 10:30:00,72.03,72.44,71.99,72.44,28505.0,72.03,72.44,71.99,72.44,28505.0
2016-06-22 10:35:00,72.5,72.5,72.25,72.25,5100.0,72.5,72.5,72.25,72.25,5100.0
2016-06-22 10:40:00,72.28,72.44,72.25,72.36,11904.0,72.28,72.44,72.25,72.36,11904.0
2016-06-22 10:45:00,72.33,72.33,72.18,72.24,10148.0,72.33,72.33,72.18,72.24,10148.0
2016-06-22 10:50:00,72.27,72.36,72.27,72.3,9935.0,72.27,72.36,72.27,72.3,9935.0
2016-06-22 10:55:00,72.29,72.29,72.16,72.17,7900.0,72.29,72.29,72.16,72.17,7900.0
2016-06-22 11:00:00,72.17,72.29,72.16,72.22,12578.0,72.17,72.29,72.16,72.22,12578.0
2016-06-22 11:05:00,72.19,72.25,72.12,72.14,21478.0,72.19,72.25,72.12,72.14,21478.0
2016-06-22 11:10:00,72.24,72.25,72.15,72.15,7122.0,72.24,72.25,72.15,72.15,7122.0
2016-06-22 11:15:00,72.12,72.4,72.11,72.4,10556.0,72.12,72.4,72.11,72.4,10556.0
2016-06-22 11:20:00,72.4,72.45,72.32,72.42,12285.0,72.4,72.45,72.32,72.42,12285.0
2016-06-22 11:25:00,72.39,72.48,72.34,72.4,21727.0,72.39,72.48,72.34,72.4,21727.0
2016-06-22 11:30:00,72.34,72.34,72.14,72.18,3600.0,72.34,72.34,72.14,72.18,3600.0
2016-06-22 11:35:00,72.18,72.25,72.14,72.22,15243.0,72.18,72.25,72.14,72.22,15243.0
2016-06-22 11:40:00,72.22,72.3,72.21,72.3,1698.0,72.22,72.3,72.21,72.3,1698.0
2016-06-22 11:45:00,72.35,72.39,72.28,72.29,2800.0,72.35,72.39,72.28,72.29,2800.0
2016-06-22 11:50:00,72.29,72.37,72.28,72.37,2300.0,72.29,72.37,72.28,72.37,2300.0
2016-06-22 11:55:00,72.36,72.51,72.36,72.46,1300.0,72.36,72.51,72.36,72.46,1300.0
2016-06-22 12:00:00,72.46,72.52,72.45,72.45,20792.0,72.46,72.52,72.45,72.45,20792.0
2016-06-22 12:05:00,72.45,72.45,72.35,72.38,3597.0,72.45,72.45,72.35,72.38,3597.0
2016-06-22 12:10:00,72.41,72.41,72.36,72.36,2500.0,72.41,72.41,72.36,72.36,2500.0
2016-06-22 12:15:00,72.35,72.37,72.27,72.28,4715.0,72.35,72.37,72.27,72.28,4715.0
2016-06-22 12:20:00,72.3,72.37,72.04,72.06,7366.0,72.3,72.37,72.04,72.06,7366.0
2016-06-22 12:25:00,72.03,72.07,71.96,72.0,6457.0,72.03,72.07,71.96,72.0,6457.0
2016-06-22 12:30:00,71.99,72.01,71.97,71.98,2200.0,71.99,72.01,71.97,71.98,2200.0
2016-06-22 12:35:00,71.97,72.08,71.97,72.07,5400.0,71.97,72.08,71.97,72.07,5400.0
2016-06-22 12:40:00,72.05,72.09,72.03,72.06,3581.0,72.05,72.09,72.03,72.06,3581.0
2016-06-22 12:45:00,72.04,72.16,72.0,72.13,2171.0,72.04,72.16,72.0,72.13,2171.0
2016-06-22 12:50:00,72.17,72.17,72.14,72.14,2150.0,72.17,72.17,72.14,72.14,2150.0
2016-06-22 12:55:00,72.15,72.25,72.14,72.23,4309.0,72.15,72.25,72.14,72.23,4309.0
2016-06-22 13:00:00,72.22,72.22,72.07,72.07,5600.0,72.22,72.22,72.07,72.07,5600.0
2016-06-22 13:05:00,72.07,72.08,71.92,71.92,2750.0,72.07,72.08,71.92,71.92,2750.0
2016-06-22 13:10:00,71.89,71.97,71.86,71.95,5500.0,71.89,71.97,71.86,71.95,5500.0
2016-06-22 13:15:00,71.97,71.99,71.86,71.93,9920.0,71.97,71.99,71.86,71.93,9920.0
2016-06-22 13:20:00,71.93,72.0,71.91,71.94,3112.0,71.93,72.0,71.91,71.94,3112.0
2016-06-22 13:25:00,71.97,72.04,71.95,72.04,3638.0,71.97,72.04,71.95,72.04,3638.0
2016-06-22 13:30:00,72.03,72.15,72.01,72.1,5601.0,72.03,72.15,72.01,72.1,5601.0
2016-06-22 13:35:00,72.07,72.13,72.04,72.13,14026.0,72.07,72.13,72.04,72.13,14026.0
2016-06-22 13:40:00,72.12,72.15,72.06,72.09,2799.0,72.12,72.15,72.06,72.09,2799.0
2016-06-22 13:45:00,72.14,72.18,72.08,72.14,5803.0,72.14,72.18,72.08,72.14,5803.0
2016-06-22 13:50:00,72.14,72.36,72.14,72.36,3258.0,72.14,72.36,72.14,72.36,3258.0
2016-06-22 13:55:00,72.36,72.37,72.29,72.3,2609.0,72.36,72.37,72.29,72.3,2609.0
2016-06-22 14:00:00,72.29,72.33,72.22,72.31,4135.0,72.29,72.33,72.22,72.31,4135.0
2016-06-22 14:05:00,72.31,72.36,72.17,72.2,7741.0,72.31,72.36,72.17,72.2,7741.0
2016-06-22 14:10:00,72.19,72.3,72.19,72.3,2326.0,72.19,72.3,72.19,72.3,2326.0
2016-06-22 14:15:00,72.29,72.34,72.28,72.28,7099.0,72.29,72.34,72.28,72.28,7099.0
2016-06-22 14:20:00,72.28,72.29,72.18,72.29,7451.0,72.28,72.29,72.18,72.29,7451.0
2016-06-22 14:25:00,72.29,72.39,72.29,72.37,13297.0,72.29,72.39,72.29,72.37,13297.0
2016-06-22 14:30:00,72.38,72.39,72.29,72.3,5817.0,72.38,72.39,72.29,72.3,5817.0
2016-06-22 14:35:00,72.3,72.3,72.21,72.21,6622.0,72.3,72.3,72.21,72.21,6622.0
2016-06-22 14:40:00,72.21,72.22,72.12,72.12,6412.0,72.21,72.22,72.12,72.12,6412.0
2016-06-22 14:45:00,72.14,72.17,72.02,72.03,3769.0,72.14,72.17,72.02,72.03,3769.0
2016-06-22 14:50:00,72.03,72.1,72.03,72.08,4433.0,72.03,72.1,72.03,72.08,4433.0
2016-06-22 14:55:00,72.12,72.18,72.12,72.15,1994.0,72.12,72.18,72.12,72.15,1994.0
2016-06-22 15:00:00,72.2,72.28,72.17,72.19,2116.0,72.2,72.28,72.17,72.19,2116.0
2016-06-22 15:05:00,72.19,72.19,72.12,72.15,9391.0,72.19,72.19,72.12,72.15,9391.0
2016-06-22 15:10:00,72.12,72.16,72.1,72.14,2666.0,72.12,72.16,72.1,72.14,2666.0
2016-06-22 15:15:00,72.13,72.17,72.09,72.13,13333.0,72.13,72.17,72.09,72.13,13333.0
2016-06-22 15:20:00,72.12,72.13,72.06,72.08,10269.0,72.12,72.13,72.06,72.08,10269.0
2016-06-22 15:25:00,72.07,72.14,72.05,72.05,4637.0,72.07,72.14,72.05,72.05,4637.0
2016-06-22 15:30:00,72.06,72.14,72.06,72.13,3400.0,72.06,72.14,72.06,72.13,3400.0
2016-06-22 15:35:00,72.12,72.23,72.06,72.19,7307.0,72.12,72.23,72.06,72.19,7307.0
2016-06-22 15:40:00,72.21,72.21,72.06,72.06,6752.0,72.21,72.21,72.06,72.06,6752.0
2016-06-22 15:45:00,72.07,72.1,71.86,71.89,36838.0,72.07,72.1,71.86,71.89,36838.0
2016-06-22 15:50:00,71.91,71.96,71.88,71.95,15714.0,71.91,71.96,71.88,71.95,15714.0
2016-06-22 15:55:00,71.94,71.97,71.85,71.92,44708.0,71.94,71.97,71.85,71.92,44708.0
2016-06-23 09:30:00,72.15,72.15,71.75,71.79,14376.0,72.15,72.15,71.75,71.79,14376.0
2016-06-23 09:35:00,71.92,72.04,71.82,71.89,4509.0,71.92,72.04,71.82,71.89,4509.0
2016-06-23 09:40:00,71.82,72.35,71.82,72.32,12894.0,71.82,72.35,71.82,72.32,12894.0
2016-06-23 09:45:00,72.36,72.4,72.13,72.3,2804.0,72.36,72.4,72.13,72.3,2804.0
2016-06-23 09:50:00,72.19,72.54,72.19,72.54,3811.0,72.19,72.54,72.19,72.54,3811.0
2016-06-23 09:55:00,72.55,72.61,72.5,72.58,13321.0,72.55,72.61,72.5,72.58,13321.0
2016-06-23 10:00:00,72.58,72.94,72.53,72.91,13900.0,72.58,72.94,72.53,72.91,13900.0
2016-06-23 10:05:00,72.91,73.02,72.82,72.82,9845.0,72.91,73.02,72.82,72.82,9845.0
2016-06-23 10:10:00,72.86,72.97,72.8,72.8,5715.0,72.86,72.97,72.8,72.8,5715.0
2016-06-23 10:15:00,72.82,72.91,72.77,72.78,4805.0,72.82,72.91,72.77,72.78,4805.0
2016-06-23 10:20:00,72.81,72.9,72.79,72.89,3045.0,72.81,72.9,72.79,72.89,3045.0
2016-06-23 10:25:00,73.03,73.03,72.82,72.83,2733.0,73.03,73.03,72.82,72.83,2733.0
2016-06-23 10:30:00,72.78,72.79,72.6,72.66,4670.0,72.78,72.79,72.6,72.66,4670.0
2016-06-23 10:35:00,72.65,72.69,72.6,72.62,2472.0,72.65,72.69,72.6,72.62,2472.0
2016-06-23 10:40:00,72.64,72.68,72.6,72.68,1501.0,72.64,72.68,72.6,72.68,1501.0
2016-06-23 10:45:00,72.72,72.72,72.62,72.71,4801.0,72.72,72.72,72.62,72.71,4801.0
2016-06-23 10:50:00,72.72,72.92,72.72,72.91,4850.0,72.72,72.92,72.72,72.91,4850.0
2016-06-23 10:55:00,72.94,73.02,72.91,73.02,7988.0,72.94,73.02,72.91,73.02,7988.0
2016-06-23 11:00:00,73.02,73.07,72.97,73.03,13862.0,73.02,73.07,72.97,73.03,13862.0
2016-06-23 11:05:00,73.04,73.16,73.04,73.14,10334.0,73.04,73.16,73.04,73.14,10334.0
2016-06-23 11:10:00,73.12,73.18,73.11,73.16,3300.0,73.12,73.18,73.11,73.16,3300.0
2016-06-23 11:15:00,73.16,73.22,73.12,73.12,2501.0,73.16,73.22,73.12,73.12,2501.0
2016-06-23 11:20:00,73.1,73.15,73.1,73.14,3629.0,73.1,73.15,73.1,73.14,3629.0
2016-06-23 11:25:00,73.16,73.19,73.11,73.17,9095.0,73.16,73.19,73.11,73.17,9095.0
2016-06-23 11:30:00,73.18,73.34,73.18,73.34,9591.0,73.18,73.34,73.18,73.34,9591.0
2016-06-23 11:35:00,73.34,73.44,73.34,73.42,7699.0,73.34,73.44,73.34,73.42,7699.0
2016-06-23 11:40:00,73.45,73.51,73.42,73.49,9583.0,73.45,73.51,73.42,73.49,9583.0
2016-06-23 11:45:00,73.47,73.61,73.42,73.61,12980.0,73.47,73.61,73.42,73.61,12980.0
2016-06-23 11:50:00,73.62,73.88,73.62,73.85,31310.0,73.62,73.88,73.62,73.85,31310.0
2016-06-23 11:55:00,73.82,73.92,73.81,73.82,16419.0,73.82,73.92,73.81,73.82,16419.0
2016-06-23 12:00:00,73.84,73.88,73.74,73.84,17917.0,73.84,73.88,73.74,73.84,17917.0
2016-06-23 12:05:00,73.83,73.85,73.72,73.84,16759.0,73.83,73.85,73.72,73.84,16759.0
2016-06-23 12:10:00,73.82,73.96,73.82,73.88,18590.0,73.82,73.96,73.82,73.88,18590.0
2016-06-23 12:15:00,73.88,73.89,73.85,73.87,2942.0,73.88,73.89,73.85,73.87,2942.0
2016-06-23 12:20:00,73.9,73.92,73.87,73.92,6401.0,73.9,73.92,73.87,73.92,6401.0
2016-06-23 12:25:00,73.92,74.03,73.92,73.96,10314.0,73.92,74.03,73.92,73.96,10314.0
2016-06-23 12:30:00,73.97,74.05,73.92,74.0,27851.0,73.97,74.05,73.92,74.0,27851.0
2016-06-23 12:35:00,74.0,74.15,74.0,74.15,28119.0,74.0,74.15,74.0,74.15,28119.0
2016-06-23 12:40:00,74.14,74.17,74.01,74.1,23850.0,74.14,74.17,74.01,74.1,23850.0
2016-06-23 12:45:00,74.08,74.09,73.96,74.0,16699.0,74.08,74.09,73.96,74.0,16699.0
2016-06-23 12:50:00,73.97,74.07,73.97,74.07,1901.0,73.97,74.07,73.97,74.07,1901.0
2016-06-23 12:55:00,74.06,74.07,74.0,74.0,6106.0,74.06,74.07,74.0,74.0,6106.0
2016-06-23 13:00:00,73.99,74.05,73.99,74.03,2867.0,73.99,74.05,73.99,74.03,2867.0
2016-06-23 13:05:00,74.02,74.07,74.02,74.03,4600.0,74.02,74.07,74.02,74.03,4600.0
2016-06-23 13:10:00,74.02,74.03,74.0,74.03,1094.0,74.02,74.03,74.0,74.03,1094.0
2016-06-23 13:15:00,74.03,74.14,74.0,74.14,5840.0,74.03,74.14,74.0,74.14,5840.0
2016-06-23 13:20:00,74.15,74.21,74.15,74.15,1801.0,74.15,74.21,74.15,74.15,1801.0
2016-06-23 13:25:00,74.12,74.15,74.12,74.15,2750.0,74.12,74.15,74.12,74.15,2750.0
2016-06-23 13:30:00,74.13,74.13,74.07,74.07,2400.0,74.13,74.13,74.07,74.07,2400.0
2016-06-23 13:35:00,74.05,74.05,73.9,74.03,10600.0,74.05,74.05,73.9,74.03,10600.0
2016-06-23 13:40:00,74.03,74.17,74.02,74.15,13499.0,74.03,74.17,74.02,74.15,13499.0
2016-06-23 13:45:00,74.14,74.21,74.13,74.2,33000.0,74.14,74.21,74.13,74.2,33000.0
2016-06-23 13:50:00,74.2,74.36,74.2,74.34,15679.0,74.2,74.36,74.2,74.34,15679.0
2016-06-23 13:55:00,74.33,74.48,74.31,74.44,39733.0,74.33,74.48,74.31,74.44,39733.0
2016-06-23 14:00:00,74.42,74.42,74.28,74.31,6003.0,74.42,74.42,74.28,74.31,6003.0
2016-06-23 14:05:00,74.35,74.41,74.23,74.4,20216.0,74.35,74.41,74.23,74.4,20216.0
2016-06-23 14:10:00,74.41,74.59,74.41,74.56,41919.0,74.41,74.59,74.41,74.56,41919.0
2016-06-23 14:15:00,74.59,74.67,74.57,74.67,12437.0,74.59,74.67,74.57,74.67,12437.0
2016-06-23 14:20:00,74.66,74.69,74.59,74.59,20158.0,74.66,74.69,74.59,74.59,20158.0
2016-06-23 14:25:00,74.58,74.59,74.45,74.47,17335.0,74.58,74.59,74.45,74.47,17335.0
2016-06-23 14:30:00,74.46,74.46,74.42,74.46,16373.0,74.46,74.46,74.42,74.46,16373.0
2016-06-23 14:35:00,74.46,74.49,74.43,74.49,21351.0,74.46,74.49,74.43,74.49,21351.0
2016-06-23 14:40:00,74.48,74.51,74.45,74.45,4317.0,74.48,74.51,74.45,74.45,4317.0
2016-06-23 14:45:00,74.45,74.52,74.44,74.51,3802.0,74.45,74.52,74.44,74.51,3802.0
2016-06-23 14:50:00,74.51,74.62,74.51,74.62,5580.0,74.51,74.62,74.51,74.62,5580.0
2016-06-23 14:55:00,74.65,74.67,74.64,74.66,7018.0,74.65,74.67,74.64,74.66,7018.0
2016-06-23 15:00:00,74.66,74.66,74.5,74.5,24827.0,74.66,74.66,74.5,74.5,24827.0
2016-06-23 15:05:00,74.5,74.52,74.49,74.49,21233.0,74.5,74.52,74.49,74.49,21233.0
2016-06-23 15:10:00,74.5,74.71,74.5,74.7,13093.0,74.5,74.71,74.5,74.7,13093.0
2016-06-23 15:15:00,74.72,74.8,74.7,74.74,29869.0,74.72,74.8,74.7,74.74,29869.0
2016-06-23 15:20:00,74.77,74.79,74.74,74.75,18443.0,74.77,74.79,74.74,74.75,18443.0
2016-06-23 15:25:00,74.75,74.78,74.71,74.75,19487.0,74.75,74.78,74.71,74.75,19487.0
2016-06-23 15:30:00,74.75,74.77,74.71,74.74,29946.0,74.75,74.77,74.71,74.74,29946.0
2016-06-23 15:35:00,74.75,74.91,74.74,74.91,26839.0,74.75,74.91,74.74,74.91,26839.0
2016-06-23 15:40:00,74.9,75.02,74.82,75.02,30186.0,74.9,75.02,74.82,75.02,30186.0
2016-06-23 15:45:00,75.01,75.11,75.0,75.11,24054.0,75.01,75.11,75.0,75.11,24054.0
2016-06-23 15:50:00,75.11,75.14,75.06,75.12,55515.0,75.11,75.14,75.06,75.12,55515.0
2016-06-23 15:55:00,75.12,75.19,75.07,75.18,81043.0,75.12,75.19,75.07,75.18,81043.0
2016-06-24 09:30:00,72.57,72.82,72.38,72.38,2900.0,72.57,72.82,72.38,72.38,2900.0
2016-06-24 09:35:00,72.38,72.91,71.22,71.7,148718.0,72.38,72.91,71.22,71.7,148718.0
2016-06-24 09:40:00,71.86,72.68,71.72,72.43,50634.0,71.86,72.68,71.72,72.43,50634.0
2016-06-24 09:45:00,72.59,72.59,72.04,72.1,31845.0,72.59,72.59,72.04,72.1,31845.0
2016-06-24 09:50:00,72.08,72.45,72.06,72.31,21379.0,72.08,72.45,72.06,72.31,21379.0
2016-06-24 09:55:00,72.31,72.7,72.1,72.68,32459.0,72.31,72.7,72.1,72.68,32459.0
2016-06-24 10:00:00,72.7,72.7,72.28,72.28,16964.0,72.7,72.7,72.28,72.28,16964.0
2016-06-24 10:05:00,72.27,72.81,72.25,72.81,18297.0,72.27,72.81,72.25,72.81,18297.0
2016-06-24 10:10:00,72.81,73.0,72.8,72.91,20849.0,72.81,73.0,72.8,72.91,20849.0
2016-06-24 10:15:00,72.91,73.05,72.86,72.91,55375.0,72.91,73.05,72.86,72.91,55375.0
2016-06-24 10:20:00,72.9,72.93,72.5,72.65,13180.0,72.9,72.93,72.5,72.65,13180.0
2016-06-24 10:25:00,72.65,72.67,72.5,72.6,23059.0,72.65,72.67,72.5,72.6,23059.0
2016-06-24 10:30:00,72.57,72.7,72.51,72.6,26207.0,72.57,72.7,72.51,72.6,26207.0
2016-06-24 10:35:00,72.7,72.76,72.59,72.73,36505.0,72.7,72.76,72.59,72.73,36505.0
2016-06-24 10:40:00,72.71,72.77,72.66,72.73,6370.0,72.71,72.77,72.66,72.73,6370.0
2016-06-24 10:45:00,72.68,72.74,72.62,72.63,14093.0,72.68,72.74,72.62,72.63,14093.0
2016-06-24 10:50:00,72.64,73.06,72.62,73.0,76741.0,72.64,73.06,72.62,73.0,76741.0
2016-06-24 10:55:00,73.04,73.13,72.98,73.0,38401.0,73.04,73.13,72.98,73.0,38401.0
2016-06-24 11:00:00,73.02,73.09,72.82,72.89,53624.0,73.02,73.09,72.82,72.89,53624.0
2016-06-24 11:05:00,72.89,73.09,72.88,73.08,30627.0,72.89,73.09,72.88,73.08,30627.0
2016-06-24 11:10:00,73.08,73.1,72.9,72.91,25719.0,73.08,73.1,72.9,72.91,25719.0
2016-06-24 11:15:00,72.91,72.94,72.75,72.93,39486.0,72.91,72.94,72.75,72.93,39486.0
2016-06-24 11:20:00,72.94,72.95,72.69,72.73,31597.0,72.94,72.95,72.69,72.73,31597.0
2016-06-24 11:25:00,72.77,73.02,72.76,73.01,16096.0,72.77,73.02,72.76,73.01,16096.0
2016-06-24 11:30:00,72.98,73.19,72.98,73.14,24861.0,72.98,73.19,72.98,73.14,24861.0
2016-06-24 11:35:00,73.17,73.22,72.84,72.89,20715.0,73.17,73.22,72.84,72.89,20715.0
2016-06-24 11:40:00,72.89,72.94,72.68,72.74,12391.0,72.89,72.94,72.68,72.74,12391.0
2016-06-24 11:45:00,72.74,72.85,72.48,72.49,13974.0,72.74,72.85,72.48,72.49,13974.0
2016-06-24 11:50:00,72.51,72.54,72.38,72.38,9451.0,72.51,72.54,72.38,72.38,9451.0
2016-06-24 11:55:00,72.41,72.64,72.41,72.61,10941.0,72.41,72.64,72.41,72.61,10941.0
2016-06-24 12:00:00,72.62,72.66,72.25,72.29,16559.0,72.62,72.66,72.25,72.29,16559.0
2016-06-24 12:05:00,72.27,72.33,72.07,72.08,16953.0,72.27,72.33,72.07,72.08,16953.0
2016-06-24 12:10:00,72.07,72.19,71.96,72.19,30237.0,72.07,72.19,71.96,72.19,30237.0
2016-06-24 12:15:00,72.16,72.2,72.03,72.08,9638.0,72.16,72.2,72.03,72.08,9638.0
2016-06-24 12:20:00,72.09,72.15,72.01,72.12,15991.0,72.09,72.15,72.01,72.12,15991.0
2016-06-24 12:25:00,72.12,72.16,71.95,71.96,13072.0,72.12,72.16,71.95,71.96,13072.0
2016-06-24 12:30:00,71.95,71.95,71.67,71.69,16744.0,71.95,71.95,71.67,71.69,16744.0
2016-06-24 12:35:00,71.69,71.83,71.66,71.74,43871.0,71.69,71.83,71.66,71.74,43871.0
2016-06-24 12:40:00,71.72,71.8,71.43,71.58,21791.0,71.72,71.8,71.43,71.58,21791.0
2016-06-24 12:45:00,71.59,71.71,71.52,71.62,15169.0,71.59,71.71,71.52,71.62,15169.0
2016-06-24 12:50:00,71.62,71.64,71.45,71.53,13860.0,71.62,71.64,71.45,71.53,13860.0
2016-06-24 12:55:00,71.58,71.62,71.47,71.56,20259.0,71.58,71.62,71.47,71.56,20259.0
2016-06-24 13:00:00,71.59,71.81,71.57,71.78,14611.0,71.59,71.81,71.57,71.78,14611.0
2016-06-24 13:05:00,71.77,71.79,71.66,71.67,19370.0,71.77,71.79,71.66,71.67,19370.0
2016-06-24 13:10:00,71.66,71.75,71.61,71.74,50304.0,71.66,71.75,71.61,71.74,50304.0
2016-06-24 13:15:00,71.75,71.75,71.6,71.73,17681.0,71.75,71.75,71.6,71.73,17681.0
2016-06-24 13:20:00,71.74,71.75,71.68,71.74,14417.0,71.74,71.75,71.68,71.74,14417.0
2016-06-24 13:25:00,71.73,71.75,71.65,71.65,5207.0,71.73,71.75,71.65,71.65,5207.0
2016-06-24 13:30:00,71.66,71.75,71.63,71.7,10845.0,71.66,71.75,71.63,71.7,10845.0
2016-06-24 13:35:00,71.74,71.75,71.72,71.72,11362.0,71.74,71.75,71.72,71.72,11362.0
2016-06-24 13:40:00,71.72,71.75,71.67,71.71,12784.0,71.72,71.75,71.67,71.71,12784.0
2016-06-24 13:45:00,71.73,71.74,71.62,71.66,11078.0,71.73,71.74,71.62,71.66,11078.0
2016-06-24 13:50:00,71.66,71.72,71.6,71.71,16154.0,71.66,71.72,71.6,71.71,16154.0
2016-06-24 13:55:00,71.71,71.75,71.58,71.63,10923.0,71.71,71.75,71.58,71.63,10923.0
2016-06-24 14:00:00,71.66,71.68,71.58,71.67,10577.0,71.66,71.68,71.58,71.67,10577.0
2016-06-24 14:05:00,71.67,71.67,71.44,71.49,14361.0,71.67,71.67,71.44,71.49,14361.0
2016-06-24 14:10:00,71.48,71.57,71.46,71.56,8929.0,71.48,71.57,71.46,71.56,8929.0
2016-06-24 14:15:00,71.56,71.56,71.25,71.25,5075.0,71.56,71.56,71.25,71.25,5075.0
2016-06-24 14:20:00,71.25,71.27,71.13,71.14,11884.0,71.25,71.27,71.13,71.14,11884.0
2016-06-24 14:25:00,71.14,71.2,70.93,71.03,23602.0,71.14,71.2,70.93,71.03,23602.0
2016-06-24 14:30:00,71.03,71.04,70.83,70.86,19116.0,71.03,71.04,70.83,70.86,19116.0
2016-06-24 14:35:00,70.87,70.91,70.77,70.91,6511.0,70.87,70.91,70.77,70.91,6511.0
2016-06-24 14:40:00,70.88,70.89,70.76,70.77,4182.0,70.88,70.89,70.76,70.77,4182.0
2016-06-24 14:45:00,70.74,70.89,70.66,70.81,16234.0,70.74,70.89,70.66,70.81,16234.0
2016-06-24 14:50:00,70.83,70.86,70.78,70.82,31202.0,70.83,70.86,70.78,70.82,31202.0
2016-06-24 14:55:00,70.83,70.97,70.78,70.83,27604.0,70.83,70.97,70.78,70.83,27604.0
2016-06-24 15:00:00,70.83,70.83,70.62,70.7,49126.0,70.83,70.83,70.62,70.7,49126.0
2016-06-24 15:05:00,70.7,70.74,70.62,70.7,12998.0,70.7,70.74,70.62,70.7,12998.0
2016-06-24 15:10:00,70.7,70.73,70.57,70.72,19100.0,70.7,70.73,70.57,70.72,19100.0
2016-06-24 15:15:00,70.71,70.71,70.52,70.53,29481.0,70.71,70.71,70.52,70.53,29481.0
2016-06-24 15:20:00,70.53,70.56,70.45,70.5,37795.0,70.53,70.56,70.45,70.5,37795.0
2016-06-24 15:25:00,70.51,70.53,70.38,70.42,12941.0,70.51,70.53,70.38,70.42,12941.0
2016-06-24 15:30:00,70.43,70.46,70.32,70.37,27823.0,70.43,70.46,70.32,70.37,27823.0
2016-06-24 15:35:00,70.39,70.47,70.24,70.27,29978.0,70.39,70.47,70.24,70.27,29978.0
2016-06-24 15:40:00,70.26,70.38,70.21,70.33,53415.0,70.26,70.38,70.21,70.33,53415.0
2016-06-24 15:45:00,70.33,70.45,70.27,70.35,70295.0,70.33,70.45,70.27,70.35,70295.0
2016-06-24 15:50:00,70.36,70.65,70.36,70.53,81794.0,70.36,70.65,70.36,70.53,81794.0
2016-06-24 15:55:00,70.54,70.66,70.29,70.33,136121.0,70.54,70.66,70.29,70.33,136121.0
2016-06-27 09:30:00,69.67,69.86,68.36,68.36,37184.0,69.67,69.86,68.36,68.36,37184.0
2016-06-27 09:35:00,68.42,68.59,67.49,67.92,24559.0,68.42,68.59,67.49,67.92,24559.0
2016-06-27 09:40:00,67.95,67.97,67.45,67.58,23832.0,67.95,67.97,67.45,67.58,23832.0
2016-06-27 09:45:00,67.5,67.93,67.1,67.17,87342.0,67.5,67.93,67.1,67.17,87342.0
2016-06-27 09:50:00,67.28,67.54,67.14,67.36,27577.0,67.28,67.54,67.14,67.36,27577.0
2016-06-27 09:55:00,67.37,67.77,67.35,67.46,42945.0,67.37,67.77,67.35,67.46,42945.0
2016-06-27 10:00:00,67.47,67.66,66.16,66.24,115810.0,67.47,67.66,66.16,66.24,115810.0
2016-06-27 10:05:00,66.26,66.36,65.32,65.57,84123.0,66.26,66.36,65.32,65.57,84123.0
2016-06-27 10:10:00,65.7,66.14,65.49,65.84,47132.0,65.7,66.14,65.49,65.84,47132.0
2016-06-27 10:15:00,65.83,66.23,65.78,66.12,107973.0,65.83,66.23,65.78,66.12,107973.0
2016-06-27 10:20:00,66.12,66.65,66.11,66.26,60438.0,66.12,66.65,66.11,66.26,60438.0
2016-06-27 10:25:00,66.25,66.49,66.09,66.29,54458.0,66.25,66.49,66.09,66.29,54458.0
2016-06-27 10:30:00,66.32,66.36,66.09,66.29,37102.0,66.32,66.36,66.09,66.29,37102.0
2016-06-27 10:35:00,66.29,66.31,65.97,66.01,27450.0,66.29,66.31,65.97,66.01,27450.0
2016-06-27 10:40:00,66.01,66.06,65.78,65.86,16507.0,66.01,66.06,65.78,65.86,16507.0
2016-06-27 10:45:00,65.78,65.81,65.35,65.5,15053.0,65.78,65.81,65.35,65.5,15053.0
2016-06-27 10:50:00,65.47,65.47,65.08,65.16,25930.0,65.47,65.47,65.08,65.16,25930.0
2016-06-27 10:55:00,65.15,65.3,65.01,65.02,19924.0,65.15,65.3,65.01,65.02,19924.0
2016-06-27 11:00:00,65.0,65.1,64.88,65.01,34713.0,65.0,65.1,64.88,65.01,34713.0
2016-06-27 11:05:00,64.98,65.08,64.86,64.96,20321.0,64.98,65.08,64.86,64.96,20321.0
2016-06-27 11:10:00,64.95,64.95,64.63,64.67,23264.0,64.95,64.95,64.63,64.67,23264.0
2016-06-27 11:15:00,64.63,64.67,64.3,64.38,28442.0,64.63,64.67,64.3,64.38,28442.0
2016-06-27 11:20:00,64.39,64.44,64.2,64.35,21377.0,64.39,64.44,64.2,64.35,21377.0
2016-06-27 11:25:00,64.33,65.06,64.33,65.06,25033.0,64.33,65.06,64.33,65.06,25033.0
2016-06-27 11:30:00,65.04,65.25,64.93,65.16,41342.0,65.04,65.25,64.93,65.16,41342.0
2016-06-27 11:35:00,65.2,65.26,65.04,65.22,18747.0,65.2,65.26,65.04,65.22,18747.0
2016-06-27 11:40:00,65.25,65.33,65.15,65.27,21363.0,65.25,65.33,65.15,65.27,21363.0
2016-06-27 11:45:00,65.28,65.32,65.05,65.07,39521.0,65.28,65.32,65.05,65.07,39521.0
2016-06-27 11:50:00,65.04,65.05,64.7,64.7,13104.0,65.04,65.05,64.7,64.7,13104.0
2016-06-27 11:55:00,64.71,64.87,64.63,64.7,14369.0,64.71,64.87,64.63,64.7,14369.0
2016-06-27 12:00:00,64.7,64.84,64.65,64.7,12615.0,64.7,64.84,64.65,64.7,12615.0
2016-06-27 12:05:00,64.73,64.79,64.63,64.65,17292.0,64.73,64.79,64.63,64.65,17292.0
2016-06-27 12:10:00,64.64,64.72,64.61,64.66,11369.0,64.64,64.72,64.61,64.66,11369.0
2016-06-27 12:15:00,64.67,64.78,64.64,64.7,34329.0,64.67,64.78,64.64,64.7,34329.0
2016-06-27 12:20:00,64.67,64.76,64.55,64.66,47334.0,64.67,64.76,64.55,64.66,47334.0
2016-06-27 12:25:00,64.67,64.95,64.66,64.94,8574.0,64.67,64.95,64.66,64.94,8574.0
2016-06-27 12:30:00,64.94,65.09,64.92,64.97,9327.0,64.94,65.09,64.92,64.97,9327.0
2016-06-27 12:35:00,64.99,65.18,64.95,65.01,19139.0,64.99,65.18,64.95,65.01,19139.0
2016-06-27 12:40:00,65.01,65.01,64.76,64.79,12272.0,65.01,65.01,64.76,64.79,12272.0
2016-06-27 12:45:00,64.75,64.75,64.58,64.73,28316.0,64.75,64.75,64.58,64.73,28316.0
2016-06-27 12:50:00,64.68,64.83,64.63,64.69,11421.0,64.68,64.83,64.63,64.69,11421.0
2016-06-27 12:55:00,64.71,64.9,64.68,64.82,13603.0,64.71,64.9,64.68,64.82,13603.0
2016-06-27 13:00:00,64.85,64.97,64.79,64.94,21090.0,64.85,64.97,64.79,64.94,21090.0
2016-06-27 13:05:00,64.94,64.98,64.72,64.73,12112.0,64.94,64.98,64.72,64.73,12112.0
2016-06-27 13:10:00,64.71,64.92,64.7,64.74,15836.0,64.71,64.92,64.7,64.74,15836.0
2016-06-27 13:15:00,64.72,64.96,64.72,64.77,11607.0,64.72,64.96,64.72,64.77,11607.0
2016-06-27 13:20:00,64.78,64.93,64.76,64.9,22527.0,64.78,64.93,64.76,64.9,22527.0
2016-06-27 13:25:00,64.87,65.04,64.82,64.92,16897.0,64.87,65.04,64.82,64.92,16897.0
2016-06-27 13:30:00,64.93,65.06,64.9,65.05,22401.0,64.93,65.06,64.9,65.05,22401.0
2016-06-27 13:35:00,65.06,65.1,64.95,65.01,26201.0,65.06,65.1,64.95,65.01,26201.0
2016-06-27 13:40:00,65.0,65.1,64.87,64.94,25140.0,65.0,65.1,64.87,64.94,25140.0
2016-06-27 13:45:00,64.95,64.96,64.79,64.92,21917.0,64.95,64.96,64.79,64.92,21917.0
2016-06-27 13:50:00,64.9,64.92,64.79,64.81,19482.0,64.9,64.92,64.79,64.81,19482.0
2016-06-27 13:55:00,64.79,64.79,64.56,64.62,15719.0,64.79,64.79,64.56,64.62,15719.0
2016-06-27 14:00:00,64.63,64.73,64.57,64.67,27167.0,64.63,64.73,64.57,64.67,27167.0
2016-06-27 14:05:00,64.64,64.65,64.47,64.51,25208.0,64.64,64.65,64.47,64.51,25208.0
2016-06-27 14:10:00,64.51,64.66,64.43,64.43,12526.0,64.51,64.66,64.43,64.43,12526.0
2016-06-27 14:15:00,64.42,64.48,64.18,64.21,27724.0,64.42,64.48,64.18,64.21,27724.0
2016-06-27 14:20:00,64.24,64.25,64.05,64.05,28243.0,64.24,64.25,64.05,64.05,28243.0
2016-06-27 14:25:00,64.06,64.25,64.01,64.17,19033.0,64.06,64.25,64.01,64.17,19033.0
2016-06-27 14:30:00,64.17,64.18,64.0,64.07,29073.0,64.17,64.18,64.0,64.07,29073.0
2016-06-27 14:35:00,64.09,64.21,64.07,64.11,23894.0,64.09,64.21,64.07,64.11,23894.0
2016-06-27 14:40:00,64.12,64.34,64.05,64.27,20957.0,64.12,64.34,64.05,64.27,20957.0
2016-06-27 14:45:00,64.28,64.28,64.11,64.14,28113.0,64.28,64.28,64.11,64.14,28113.0
2016-06-27 14:50:00,64.13,64.15,63.88,63.9,24404.0,64.13,64.15,63.88,63.9,24404.0
2016-06-27 14:55:00,63.89,63.96,63.66,63.73,39568.0,63.89,63.96,63.66,63.73,39568.0
2016-06-27 15:00:00,63.76,63.99,63.72,63.99,31773.0,63.76,63.99,63.72,63.99,31773.0
2016-06-27 15:05:00,63.99,64.16,63.92,64.04,27728.0,63.99,64.16,63.92,64.04,27728.0
2016-06-27 15:10:00,64.06,64.18,64.03,64.07,34286.0,64.06,64.18,64.03,64.07,34286.0
2016-06-27 15:15:00,64.04,64.05,63.89,63.9,38795.0,64.04,64.05,63.89,63.9,38795.0
2016-06-27 15:20:00,63.91,63.91,63.69,63.7,46610.0,63.91,63.91,63.69,63.7,46610.0
2016-06-27 15:25:00,63.7,63.7,63.53,63.61,67324.0,63.7,63.7,63.53,63.61,67324.0
2016-06-27 15:30:00,63.61,63.63,63.55,63.57,54860.0,63.61,63.63,63.55,63.57,54860.0
2016-06-27 15:35:00,63.55,63.71,63.51,63.71,48570.0,63.55,63.71,63.51,63.71,48570.0
2016-06-27 15:40:00,63.71,63.8,63.67,63.71,46788.0,63.71,63.8,63.67,63.71,46788.0
2016-06-27 15:45:00,63.7,63.87,63.7,63.87,68078.0,63.7,63.87,63.7,63.87,68078.0
2016-06-27 15:50:00,63.86,63.86,63.69,63.7,105469.0,63.86,63.86,63.69,63.7,105469.0
2016-06-27 15:55:00,63.68,63.72,63.59,63.67,165251.0,63.68,63.72,63.59,63.67,165251.0
2016-06-28 09:30:00,65.0,65.7,64.78,65.0,50646.0,65.0,65.7,64.78,65.0,50646.0
2016-06-28 09:35:00,65.12,65.42,65.06,65.42,21344.0,65.12,65.42,65.06,65.42,21344.0
2016-06-28 09:40:00,65.4,65.59,65.3,65.53,65215.0,65.4,65.59,65.3,65.53,65215.0
2016-06-28 09:45:00,65.6,65.6,65.14,65.22,23114.0,65.6,65.6,65.14,65.22,23114.0
2016-06-28 09:50:00,65.23,65.4,65.16,65.32,40428.0,65.23,65.4,65.16,65.32,40428.0
2016-06-28 09:55:00,65.31,65.64,65.29,65.57,45834.0,65.31,65.64,65.29,65.57,45834.0
2016-06-28 10:00:00,65.57,65.68,65.43,65.65,17251.0,65.57,65.68,65.43,65.65,17251.0
2016-06-28 10:05:00,65.65,65.65,65.25,65.34,15615.0,65.65,65.65,65.25,65.34,15615.0
2016-06-28 10:10:00,65.32,65.33,65.16,65.28,21303.0,65.32,65.33,65.16,65.28,21303.0
2016-06-28 10:15:00,65.31,65.4,65.21,65.31,20707.0,65.31,65.4,65.21,65.31,20707.0
2016-06-28 10:20:00,65.35,65.36,64.91,64.95,29433.0,65.35,65.36,64.91,64.95,29433.0
2016-06-28 10:25:00,64.88,65.03,64.88,64.97,21871.0,64.88,65.03,64.88,64.97,21871.0
2016-06-28 10:30:00,65.02,65.05,64.69,64.69,16846.0,65.02,65.05,64.69,64.69,16846.0
2016-06-28 10:35:00,64.68,64.69,64.33,64.44,31352.0,64.68,64.69,64.33,64.44,31352.0
2016-06-28 10:40:00,64.46,64.51,64.35,64.5,12482.0,64.46,64.51,64.35,64.5,12482.0
2016-06-28 10:45:00,64.51,64.77,64.51,64.77,23083.0,64.51,64.77,64.51,64.77,23083.0
2016-06-28 10:50:00,64.72,64.77,64.62,64.7,22346.0,64.72,64.77,64.62,64.7,22346.0
2016-06-28 10:55:00,64.68,64.71,64.53,64.63,15041.0,64.68,64.71,64.53,64.63,15041.0
2016-06-28 11:00:00,64.65,64.75,64.49,64.5,17760.0,64.65,64.75,64.49,64.5,17760.0
2016-06-28 11:05:00,64.45,64.46,64.22,64.24,10004.0,64.45,64.46,64.22,64.24,10004.0
2016-06-28 11:10:00,64.23,64.26,63.91,63.95,73746.0,64.23,64.26,63.91,63.95,73746.0
2016-06-28 11:15:00,63.95,64.24,63.88,64.23,101811.0,63.95,64.24,63.88,64.23,101811.0
2016-06-28 11:20:00,64.24,64.38,64.13,64.19,38805.0,64.24,64.38,64.13,64.19,38805.0
2016-06-28 11:25:00,64.2,64.21,64.0,64.04,13751.0,64.2,64.21,64.0,64.04,13751.0
2016-06-28 11:30:00,64.06,64.12,64.04,64.07,19193.0,64.06,64.12,64.04,64.07,19193.0
2016-06-28 11:35:00,64.07,64.12,63.99,64.09,24575.0,64.07,64.12,63.99,64.09,24575.0
2016-06-28 11:40:00,64.09,64.19,64.01,64.19,23376.0,64.09,64.19,64.01,64.19,23376.0
2016-06-28 11:45:00,64.18,64.35,64.17,64.31,18685.0,64.18,64.35,64.17,64.31,18685.0
2016-06-28 11:50:00,64.37,64.37,64.21,64.28,24558.0,64.37,64.37,64.21,64.28,24558.0
2016-06-28 11:55:00,64.28,64.56,64.26,64.39,26934.0,64.28,64.56,64.26,64.39,26934.0
2016-06-28 12:00:00,64.4,64.54,64.28,64.46,30679.0,64.4,64.54,64.28,64.46,30679.0
2016-06-28 12:05:00,64.51,64.64,64.51,64.57,12676.0,64.51,64.64,64.51,64.57,12676.0
2016-06-28 12:10:00,64.56,64.7,64.53,64.53,7307.0,64.56,64.7,64.53,64.53,7307.0
2016-06-28 12:15:00,64.52,64.64,64.52,64.55,4144.0,64.52,64.64,64.52,64.55,4144.0
2016-06-28 12:20:00,64.56,64.67,64.53,64.58,6430.0,64.56,64.67,64.53,64.58,6430.0
2016-06-28 12:25:00,64.55,64.55,64.44,64.5,3300.0,64.55,64.55,64.44,64.5,3300.0
2016-06-28 12:30:00,64.53,64.63,64.49,64.62,5400.0,64.53,64.63,64.49,64.62,5400.0
2016-06-28 12:35:00,64.64,64.75,64.58,64.7,4253.0,64.64,64.75,64.58,64.7,4253.0
2016-06-28 12:40:00,64.7,64.85,64.65,64.65,5650.0,64.7,64.85,64.65,64.65,5650.0
2016-06-28 12:45:00,64.62,64.71,64.57,64.57,5258.0,64.62,64.71,64.57,64.57,5258.0
2016-06-28 12:50:00,64.59,64.68,64.5,64.67,26055.0,64.59,64.68,64.5,64.67,26055.0
2016-06-28 12:55:00,64.64,64.64,64.48,64.52,13288.0,64.64,64.64,64.48,64.52,13288.0
2016-06-28 13:00:00,64.53,64.54,64.34,64.36,18979.0,64.53,64.54,64.34,64.36,18979.0
2016-06-28 13:05:00,64.37,64.37,64.17,64.27,13523.0,64.37,64.37,64.17,64.27,13523.0
2016-06-28 13:10:00,64.26,64.38,64.26,64.31,11174.0,64.26,64.38,64.26,64.31,11174.0
2016-06-28 13:15:00,64.31,64.31,64.0,64.1,13938.0,64.31,64.31,64.0,64.1,13938.0
2016-06-28 13:20:00,64.14,64.14,63.98,63.99,14507.0,64.14,64.14,63.98,63.99,14507.0
2016-06-28 13:25:00,63.98,64.28,63.98,64.14,8616.0,63.98,64.28,63.98,64.14,8616.0
2016-06-28 13:30:00,64.14,64.27,64.09,64.19,8001.0,64.14,64.27,64.09,64.19,8001.0
2016-06-28 13:35:00,64.21,64.3,64.21,64.27,7566.0,64.21,64.3,64.21,64.27,7566.0
2016-06-28 13:40:00,64.27,64.33,64.22,64.26,12179.0,64.27,64.33,64.22,64.26,12179.0
2016-06-28 13:45:00,64.24,64.26,64.09,64.11,26316.0,64.24,64.26,64.09,64.11,26316.0
2016-06-28 13:50:00,64.07,64.16,64.06,64.11,15965.0,64.07,64.16,64.06,64.11,15965.0
2016-06-28 13:55:00,64.1,64.19,64.1,64.18,25023.0,64.1,64.19,64.1,64.18,25023.0
2016-06-28 14:00:00,64.2,64.41,64.19,64.36,32953.0,64.2,64.41,64.19,64.36,32953.0
2016-06-28 14:05:00,64.36,64.43,64.29,64.29,14556.0,64.36,64.43,64.29,64.29,14556.0
2016-06-28 14:10:00,64.3,64.31,64.22,64.25,15100.0,64.3,64.31,64.22,64.25,15100.0
2016-06-28 14:15:00,64.25,64.37,64.23,64.37,7805.0,64.25,64.37,64.23,64.37,7805.0
2016-06-28 14:20:00,64.36,64.41,64.27,64.33,19949.0,64.36,64.41,64.27,64.33,19949.0
2016-06-28 14:25:00,64.33,64.42,64.3,64.38,31902.0,64.33,64.42,64.3,64.38,31902.0
2016-06-28 14:30:00,64.39,64.74,64.38,64.73,45691.0,64.39,64.74,64.38,64.73,45691.0
2016-06-28 14:35:00,64.73,64.99,64.73,64.97,18730.0,64.73,64.99,64.73,64.97,18730.0
2016-06-28 14:40:00,64.98,65.05,64.91,64.92,20413.0,64.98,65.05,64.91,64.92,20413.0
2016-06-28 14:45:00,64.93,65.02,64.92,64.98,23296.0,64.93,65.02,64.92,64.98,23296.0
2016-06-28 14:50:00,64.98,65.3,64.98,65.27,36547.0,64.98,65.3,64.98,65.27,36547.0
2016-06-28 14:55:00,65.24,65.36,65.21,65.26,45610.0,65.24,65.36,65.21,65.26,45610.0
2016-06-28 15:00:00,65.26,65.5,65.26,65.47,25777.0,65.26,65.5,65.26,65.47,25777.0
2016-06-28 15:05:00,65.45,65.58,65.42,65.5,17884.0,65.45,65.58,65.42,65.5,17884.0
2016-06-28 15:10:00,65.51,65.51,65.37,65.37,21116.0,65.51,65.51,65.37,65.37,21116.0
2016-06-28 15:15:00,65.35,65.35,65.09,65.09,28024.0,65.35,65.35,65.09,65.09,28024.0
2016-06-28 15:20:00,65.09,65.1,65.0,65.01,30255.0,65.09,65.1,65.0,65.01,30255.0
2016-06-28 15:25:00,65.01,65.04,64.89,65.01,47193.0,65.01,65.04,64.89,65.01,47193.0
2016-06-28 15:30:00,65.0,65.04,64.89,64.95,79092.0,65.0,65.04,64.89,64.95,79092.0
2016-06-28 15:35:00,64.93,65.1,64.93,65.08,32608.0,64.93,65.1,64.93,65.08,32608.0
2016-06-28 15:40:00,65.08,65.11,65.0,65.04,33793.0,65.08,65.11,65.0,65.04,33793.0
2016-06-28 15:45:00,65.02,65.1,65.02,65.09,30448.0,65.02,65.1,65.02,65.09,30448.0
2016-06-28 15:50:00,65.1,65.1,64.99,65.06,48606.0,65.1,65.1,64.99,65.06,48606.0
2016-06-28 15:55:00,65.05,65.14,65.02,65.14,73921.0,65.05,65.14,65.02,65.14,73921.0
2016-06-29 09:30:00,65.83,66.27,65.83,66.2,14794.0,65.83,66.27,65.83,66.2,14794.0
2016-06-29 09:35:00,66.3,66.3,66.0,66.09,14249.0,66.3,66.3,66.0,66.09,14249.0
2016-06-29 09:40:00,66.02,66.04,65.7,65.83,16199.0,66.02,66.04,65.7,65.83,16199.0
2016-06-29 09:45:00,65.88,66.05,65.76,65.99,4279.0,65.88,66.05,65.76,65.99,4279.0
2016-06-29 09:50:00,65.95,66.46,65.91,66.32,25428.0,65.95,66.46,65.91,66.32,25428.0
2016-06-29 09:55:00,66.31,66.59,66.31,66.43,9090.0,66.31,66.59,66.31,66.43,9090.0
2016-06-29 10:00:00,66.47,66.64,66.4,66.56,27855.0,66.47,66.64,66.4,66.56,27855.0
2016-06-29 10:05:00,66.47,66.5,66.07,66.15,42965.0,66.47,66.5,66.07,66.15,42965.0
2016-06-29 10:10:00,66.17,66.35,66.15,66.15,14427.0,66.17,66.35,66.15,66.15,14427.0
2016-06-29 10:15:00,66.17,66.2,66.08,66.17,11270.0,66.17,66.2,66.08,66.17,11270.0
2016-06-29 10:20:00,66.17,66.21,65.99,66.01,14490.0,66.17,66.21,65.99,66.01,14490.0
2016-06-29 10:25:00,66.03,66.03,65.75,65.76,18487.0,66.03,66.03,65.75,65.76,18487.0
2016-06-29 10:30:00,65.75,65.78,65.61,65.75,21365.0,65.75,65.78,65.61,65.75,21365.0
2016-06-29 10:35:00,65.75,65.77,65.57,65.63,12933.0,65.75,65.77,65.57,65.63,12933.0
2016-06-29 10:40:00,65.65,65.8,65.65,65.72,8987.0,65.65,65.8,65.65,65.72,8987.0
2016-06-29 10:45:00,65.72,65.86,65.7,65.85,12038.0,65.72,65.86,65.7,65.85,12038.0
2016-06-29 10:50:00,65.85,65.85,65.72,65.75,16634.0,65.85,65.85,65.72,65.75,16634.0
2016-06-29 10:55:00,65.74,65.84,65.67,65.79,11650.0,65.74,65.84,65.67,65.79,11650.0
2016-06-29 11:00:00,65.81,65.95,65.8,65.88,13354.0,65.81,65.95,65.8,65.88,13354.0
2016-06-29 11:05:00,65.86,65.94,65.77,65.79,11550.0,65.86,65.94,65.77,65.79,11550.0
2016-06-29 11:10:00,65.82,66.03,65.8,66.03,7711.0,65.82,66.03,65.8,66.03,7711.0
2016-06-29 11:15:00,66.06,66.18,66.06,66.07,8533.0,66.06,66.18,66.06,66.07,8533.0
2016-06-29 11:20:00,66.03,66.18,66.02,66.18,5760.0,66.03,66.18,66.02,66.18,5760.0
2016-06-29 11:25:00,66.17,66.34,66.17,66.3,6250.0,66.17,66.34,66.17,66.3,6250.0
2016-06-29 11:30:00,66.35,66.42,66.29,66.42,7300.0,66.35,66.42,66.29,66.42,7300.0
2016-06-29 11:35:00,66.42,66.55,66.35,66.38,15777.0,66.42,66.55,66.35,66.38,15777.0
2016-06-29 11:40:00,66.37,66.47,66.32,66.32,13965.0,66.37,66.47,66.32,66.32,13965.0
2016-06-29 11:45:00,66.33,66.39,66.28,66.35,14466.0,66.33,66.39,66.28,66.35,14466.0
2016-06-29 11:50:00,66.36,66.51,66.36,66.45,9170.0,66.36,66.51,66.36,66.45,9170.0
2016-06-29 11:55:00,66.44,66.5,66.42,66.47,7600.0,66.44,66.5,66.42,66.47,7600.0
2016-06-29 12:00:00,66.48,66.55,66.43,66.46,5875.0,66.48,66.55,66.43,66.46,5875.0
2016-06-29 12:05:00,66.47,66.67,66.47,66.67,7522.0,66.47,66.67,66.47,66.67,7522.0
2016-06-29 12:10:00,66.66,66.7,66.61,66.7,10388.0,66.66,66.7,66.61,66.7,10388.0
2016-06-29 12:15:00,66.69,66.71,66.6,66.71,5099.0,66.69,66.71,66.6,66.71,5099.0
2016-06-29 12:20:00,66.72,66.74,66.66,66.72,5650.0,66.72,66.74,66.66,66.72,5650.0
2016-06-29 12:25:00,66.71,66.75,66.71,66.75,12700.0,66.71,66.75,66.71,66.75,12700.0
2016-06-29 12:30:00,66.74,66.75,66.47,66.47,6075.0,66.74,66.75,66.47,66.47,6075.0
2016-06-29 12:35:00,66.47,66.57,66.47,66.57,4902.0,66.47,66.57,66.47,66.57,4902.0
2016-06-29 12:40:00,66.59,66.61,66.55,66.55,5661.0,66.59,66.61,66.55,66.55,5661.0
2016-06-29 12:45:00,66.55,66.59,66.39,66.39,5000.0,66.55,66.59,66.39,66.39,5000.0
2016-06-29 12:50:00,66.43,66.45,66.39,66.44,4549.0,66.43,66.45,66.39,66.44,4549.0
2016-06-29 12:55:00,66.45,66.49,66.42,66.49,6377.0,66.45,66.49,66.42,66.49,6377.0
2016-06-29 13:00:00,66.51,66.6,66.5,66.56,9550.0,66.51,66.6,66.5,66.56,9550.0
2016-06-29 13:05:00,66.56,66.61,66.52,66.52,6302.0,66.56,66.61,66.52,66.52,6302.0
2016-06-29 13:10:00,66.5,66.5,66.45,66.49,1950.0,66.5,66.5,66.45,66.49,1950.0
2016-06-29 13:15:00,66.53,66.67,66.51,66.65,5200.0,66.53,66.67,66.51,66.65,5200.0
2016-06-29 13:20:00,66.64,66.83,66.64,66.76,15615.0,66.64,66.83,66.64,66.76,15615.0
2016-06-29 13:25:00,66.75,66.83,66.7,66.81,15780.0,66.75,66.83,66.7,66.81,15780.0
2016-06-29 13:30:00,66.82,66.86,66.76,66.76,7300.0,66.82,66.86,66.76,66.76,7300.0
2016-06-29 13:35:00,66.76,66.8,66.67,66.75,9127.0,66.76,66.8,66.67,66.75,9127.0
2016-06-29 13:40:00,66.76,66.81,66.71,66.75,8035.0,66.76,66.81,66.71,66.75,8035.0
2016-06-29 13:45:00,66.78,66.78,66.71,66.73,7231.0,66.78,66.78,66.71,66.73,7231.0
2016-06-29 13:50:00,66.74,66.74,66.65,66.73,5985.0,66.74,66.74,66.65,66.73,5985.0
2016-06-29 13:55:00,66.72,66.85,66.71,66.84,7839.0,66.72,66.85,66.71,66.84,7839.0
2016-06-29 14:00:00,66.86,66.97,66.86,66.95,8559.0,66.86,66.97,66.86,66.95,8559.0
2016-06-29 14:05:00,66.96,66.98,66.88,66.89,7964.0,66.96,66.98,66.88,66.89,7964.0
2016-06-29 14:10:00,66.89,66.89,66.79,66.8,7267.0,66.89,66.89,66.79,66.8,7267.0
2016-06-29 14:15:00,66.8,66.8,66.74,66.74,4858.0,66.8,66.8,66.74,66.74,4858.0
2016-06-29 14:20:00,66.73,66.86,66.73,66.81,19149.0,66.73,66.86,66.73,66.81,19149.0
2016-06-29 14:25:00,66.82,66.84,66.76,66.77,6829.0,66.82,66.84,66.76,66.77,6829.0
2016-06-29 14:30:00,66.77,66.84,66.73,66.76,16984.0,66.77,66.84,66.73,66.76,16984.0
2016-06-29 14:35:00,66.76,66.76,66.67,66.7,10367.0,66.76,66.76,66.67,66.7,10367.0
2016-06-29 14:40:00,66.7,66.7,66.66,66.68,14774.0,66.7,66.7,66.66,66.68,14774.0
2016-06-29 14:45:00,66.67,66.68,66.44,66.45,17718.0,66.67,66.68,66.44,66.45,17718.0
2016-06-29 14:50:00,66.45,66.49,66.4,66.44,54221.0,66.45,66.49,66.4,66.44,54221.0
2016-06-29 14:55:00,66.44,66.62,66.44,66.61,32274.0,66.44,66.62,66.44,66.61,32274.0
2016-06-29 15:00:00,66.61,66.73,66.6,66.71,19682.0,66.61,66.73,66.6,66.71,19682.0
2016-06-29 15:05:00,66.71,66.82,66.71,66.75,18970.0,66.71,66.82,66.71,66.75,18970.0
2016-06-29 15:10:00,66.75,66.88,66.74,66.74,19974.0,66.75,66.88,66.74,66.74,19974.0
2016-06-29 15:15:00,66.74,66.75,66.65,66.69,25721.0,66.74,66.75,66.65,66.69,25721.0
2016-06-29 15:20:00,66.68,66.74,66.59,66.59,21914.0,66.68,66.74,66.59,66.59,21914.0
2016-06-29 15:25:00,66.6,66.65,66.56,66.59,17078.0,66.6,66.65,66.56,66.59,17078.0
2016-06-29 15:30:00,66.59,66.65,66.45,66.48,37342.0,66.59,66.65,66.45,66.48,37342.0
2016-06-29 15:35:00,66.48,66.57,66.42,66.42,33758.0,66.48,66.57,66.42,66.42,33758.0
2016-06-29 15:40:00,66.4,66.51,66.29,66.41,39372.0,66.4,66.51,66.29,66.41,39372.0
2016-06-29 15:45:00,66.44,66.5,66.41,66.48,33058.0,66.44,66.5,66.41,66.48,33058.0
2016-06-29 15:50:00,66.48,66.5,66.36,66.38,48588.0,66.48,66.5,66.36,66.38,48588.0
2016-06-29 15:55:00,66.41,66.45,66.37,66.43,106941.0,66.41,66.45,66.37,66.43,106941.0
2016-06-30 09:30:00,67.0,67.0,66.26,66.48,28410.0,67.0,67.0,66.26,66.48,28410.0
2016-06-30 09:35:00,66.57,66.74,66.17,66.2,13104.0,66.57,66.74,66.17,66.2,13104.0
2016-06-30 09:40:00,66.2,66.39,66.13,66.24,4661.0,66.2,66.39,66.13,66.24,4661.0
2016-06-30 09:45:00,66.23,66.32,66.05,66.05,10964.0,66.23,66.32,66.05,66.05,10964.0
2016-06-30 09:50:00,66.02,66.02,65.6,65.6,10532.0,66.02,66.02,65.6,65.6,10532.0
2016-06-30 09:55:00,65.61,65.81,65.54,65.58,22486.0,65.61,65.81,65.54,65.58,22486.0
2016-06-30 10:00:00,65.56,65.58,65.25,65.25,23491.0,65.56,65.58,65.25,65.25,23491.0
2016-06-30 10:05:00,65.23,65.71,65.18,65.68,12122.0,65.23,65.71,65.18,65.68,12122.0
2016-06-30 10:10:00,65.68,65.86,65.52,65.65,12779.0,65.68,65.86,65.52,65.65,12779.0
2016-06-30 10:15:00,65.66,65.73,65.41,65.41,8450.0,65.66,65.73,65.41,65.41,8450.0
2016-06-30 10:20:00,65.43,65.46,65.16,65.19,20469.0,65.43,65.46,65.16,65.19,20469.0
2016-06-30 10:25:00,65.17,65.27,64.9,64.97,31951.0,65.17,65.27,64.9,64.97,31951.0
2016-06-30 10:30:00,64.98,65.32,64.96,65.26,13006.0,64.98,65.32,64.96,65.26,13006.0
2016-06-30 10:35:00,65.31,65.37,65.19,65.3,17385.0,65.31,65.37,65.19,65.3,17385.0
2016-06-30 10:40:00,65.28,65.28,65.08,65.12,23157.0,65.28,65.28,65.08,65.12,23157.0
2016-06-30 10:45:00,65.1,65.34,65.06,65.34,7485.0,65.1,65.34,65.06,65.34,7485.0
2016-06-30 10:50:00,65.32,65.41,65.24,65.35,6850.0,65.32,65.41,65.24,65.35,6850.0
2016-06-30 10:55:00,65.35,65.58,65.35,65.53,7308.0,65.35,65.58,65.35,65.53,7308.0
2016-06-30 11:00:00,65.56,65.85,65.53,65.85,14666.0,65.56,65.85,65.53,65.85,14666.0
2016-06-30 11:05:00,65.84,65.9,65.81,65.88,8350.0,65.84,65.9,65.81,65.88,8350.0
2016-06-30 11:10:00,65.91,66.02,65.85,65.93,13196.0,65.91,66.02,65.85,65.93,13196.0
2016-06-30 11:15:00,65.94,65.94,65.63,65.63,9100.0,65.94,65.94,65.63,65.63,9100.0
2016-06-30 11:20:00,65.64,65.84,65.64,65.75,9131.0,65.64,65.84,65.64,65.75,9131.0
2016-06-30 11:25:00,65.78,66.03,65.76,65.93,6057.0,65.78,66.03,65.76,65.93,6057.0
2016-06-30 11:30:00,65.95,66.06,65.93,65.95,13853.0,65.95,66.06,65.93,65.95,13853.0
2016-06-30 11:35:00,65.97,66.05,65.95,65.98,22704.0,65.97,66.05,65.95,65.98,22704.0
2016-06-30 11:40:00,66.0,66.14,65.97,66.08,17424.0,66.0,66.14,65.97,66.08,17424.0
2016-06-30 11:45:00,66.06,66.12,65.99,66.04,9275.0,66.06,66.12,65.99,66.04,9275.0
2016-06-30 11:50:00,66.0,66.04,65.9,66.01,4990.0,66.0,66.04,65.9,66.01,4990.0
2016-06-30 11:55:00,66.01,66.04,65.9,65.99,4600.0,66.01,66.04,65.9,65.99,4600.0
2016-06-30 12:00:00,65.99,66.12,65.98,65.98,5200.0,65.99,66.12,65.98,65.98,5200.0
2016-06-30 12:05:00,65.95,66.02,65.9,65.92,6150.0,65.95,66.02,65.9,65.92,6150.0
2016-06-30 12:10:00,65.95,66.07,65.94,66.07,4775.0,65.95,66.07,65.94,66.07,4775.0
2016-06-30 12:15:00,66.1,66.17,66.07,66.13,5100.0,66.1,66.17,66.07,66.13,5100.0
2016-06-30 12:20:00,66.1,66.27,66.05,66.26,9202.0,66.1,66.27,66.05,66.26,9202.0
2016-06-30 12:25:00,66.27,66.27,66.14,66.21,4567.0,66.27,66.27,66.14,66.21,4567.0
2016-06-30 12:30:00,66.22,66.26,66.15,66.15,2968.0,66.22,66.26,66.15,66.15,2968.0
2016-06-30 12:35:00,66.12,66.15,66.0,66.03,5521.0,66.12,66.15,66.0,66.03,5521.0
2016-06-30 12:40:00,66.0,66.0,65.95,65.96,3500.0,66.0,66.0,65.95,65.96,3500.0
2016-06-30 12:45:00,65.99,66.1,65.99,66.08,6395.0,65.99,66.1,65.99,66.08,6395.0
2016-06-30 12:50:00,66.05,66.16,65.95,65.95,13934.0,66.05,66.16,65.95,65.95,13934.0
2016-06-30 12:55:00,65.97,66.02,65.88,65.92,20541.0,65.97,66.02,65.88,65.92,20541.0
2016-06-30 13:00:00,65.92,65.95,65.86,65.95,18507.0,65.92,65.95,65.86,65.95,18507.0
2016-06-30 13:05:00,65.92,66.0,65.85,65.96,9801.0,65.92,66.0,65.85,65.96,9801.0
2016-06-30 13:10:00,65.92,65.92,65.79,65.84,10219.0,65.92,65.92,65.79,65.84,10219.0
2016-06-30 13:15:00,65.9,65.95,65.84,65.84,9847.0,65.9,65.95,65.84,65.84,9847.0
2016-06-30 13:20:00,65.85,65.92,65.83,65.85,4424.0,65.85,65.92,65.83,65.85,4424.0
2016-06-30 13:25:00,65.84,65.86,65.64,65.68,20540.0,65.84,65.86,65.64,65.68,20540.0
2016-06-30 13:30:00,65.79,65.79,65.71,65.77,3111.0,65.79,65.79,65.71,65.77,3111.0
2016-06-30 13:35:00,65.78,65.79,65.39,65.39,27938.0,65.78,65.79,65.39,65.39,27938.0
2016-06-30 13:40:00,65.37,65.46,65.34,65.42,24302.0,65.37,65.46,65.34,65.42,24302.0
2016-06-30 13:45:00,65.43,65.43,65.22,65.22,17498.0,65.43,65.43,65.22,65.22,17498.0
2016-06-30 13:50:00,65.2,65.39,65.2,65.28,14936.0,65.2,65.39,65.2,65.28,14936.0
2016-06-30 13:55:00,65.29,65.29,65.18,65.21,16544.0,65.29,65.29,65.18,65.21,16544.0
2016-06-30 14:00:00,65.21,65.31,65.2,65.29,16064.0,65.21,65.31,65.2,65.29,16064.0
2016-06-30 14:05:00,65.3,65.32,65.12,65.15,61401.0,65.3,65.32,65.12,65.15,61401.0
2016-06-30 14:10:00,65.17,65.23,65.04,65.12,57421.0,65.17,65.23,65.04,65.12,57421.0
2016-06-30 14:15:00,65.16,65.47,65.16,65.47,11004.0,65.16,65.47,65.16,65.47,11004.0
2016-06-30 14:20:00,65.5,65.58,65.49,65.58,9910.0,65.5,65.58,65.49,65.58,9910.0
2016-06-30 14:25:00,65.57,65.57,65.45,65.46,8966.0,65.57,65.57,65.45,65.46,8966.0
2016-06-30 14:30:00,65.49,65.7,65.48,65.63,14180.0,65.49,65.7,65.48,65.63,14180.0
2016-06-30 14:35:00,65.61,65.81,65.6,65.81,8401.0,65.61,65.81,65.6,65.81,8401.0
2016-06-30 14:40:00,65.81,65.91,65.78,65.89,13665.0,65.81,65.91,65.78,65.89,13665.0
2016-06-30 14:45:00,65.93,66.01,65.91,65.96,8801.0,65.93,66.01,65.91,65.96,8801.0
2016-06-30 14:50:00,65.93,66.06,65.92,66.01,6420.0,65.93,66.06,65.92,66.01,6420.0
2016-06-30 14:55:00,66.05,66.15,66.04,66.15,7105.0,66.05,66.15,66.04,66.15,7105.0
2016-06-30 15:00:00,66.18,66.25,66.14,66.17,10018.0,66.18,66.25,66.14,66.17,10018.0
2016-06-30 15:05:00,66.18,66.28,66.18,66.25,11224.0,66.18,66.28,66.18,66.25,11224.0
2016-06-30 15:10:00,66.22,66.38,66.18,66.35,31621.0,66.22,66.38,66.18,66.35,31621.0
2016-06-30 15:15:00,66.35,66.35,66.2,66.26,10799.0,66.35,66.35,66.2,66.26,10799.0
2016-06-30 15:20:00,66.26,66.33,66.2,66.33,17366.0,66.26,66.33,66.2,66.33,17366.0
2016-06-30 15:25:00,66.31,66.46,66.31,66.36,13267.0,66.31,66.46,66.31,66.36,13267.0
2016-06-30 15:30:00,66.33,66.36,66.18,66.26,17632.0,66.33,66.36,66.18,66.26,17632.0
2016-06-30 15:35:00,66.26,66.27,66.13,66.16,20346.0,66.26,66.27,66.13,66.16,20346.0
2016-06-30 15:40:00,66.16,66.23,66.12,66.13,42355.0,66.16,66.23,66.12,66.13,42355.0
2016-06-30 15:45:00,66.17,66.26,66.14,66.21,45071.0,66.17,66.26,66.14,66.21,45071.0
2016-06-30 15:50:00,66.21,66.34,66.21,66.33,53079.0,66.21,66.34,66.21,66.33,53079.0
2016-06-30 15:55:00,66.32,66.39,66.26,66.39,80612.0,66.32,66.39,66.26,66.39,80612.0
2016-07-01 09:30:00,66.52,67.0,66.46,66.51,27015.0,66.52,67.0,66.46,66.51,27015.0
2016-07-01 09:35:00,66.68,67.25,66.68,67.06,17687.0,66.68,67.25,66.68,67.06,17687.0
2016-07-01 09:40:00,67.12,67.13,66.43,66.43,7450.0,67.12,67.13,66.43,66.43,7450.0
2016-07-01 09:45:00,66.5,66.6,66.39,66.51,7217.0,66.5,66.6,66.39,66.51,7217.0
2016-07-01 09:50:00,66.54,66.66,66.42,66.57,23256.0,66.54,66.66,66.42,66.57,23256.0
2016-07-01 09:55:00,66.63,66.8,66.58,66.75,6537.0,66.63,66.8,66.58,66.75,6537.0
2016-07-01 10:00:00,66.92,67.01,66.85,66.97,5400.0,66.92,67.01,66.85,66.97,5400.0
2016-07-01 10:05:00,67.03,67.1,66.91,67.05,5945.0,67.03,67.1,66.91,67.05,5945.0
2016-07-01 10:10:00,67.04,67.23,66.99,67.16,3920.0,67.04,67.23,66.99,67.16,3920.0
2016-07-01 10:15:00,67.14,67.36,67.11,67.36,8475.0,67.14,67.36,67.11,67.36,8475.0
2016-07-01 10:20:00,67.41,67.45,67.14,67.17,9210.0,67.41,67.45,67.14,67.17,9210.0
2016-07-01 10:25:00,67.18,67.25,67.12,67.23,4950.0,67.18,67.25,67.12,67.23,4950.0
2016-07-01 10:30:00,67.19,67.21,67.0,67.0,6082.0,67.19,67.21,67.0,67.0,6082.0
2016-07-01 10:35:00,66.99,67.11,66.97,67.07,6958.0,66.99,67.11,66.97,67.07,6958.0
2016-07-01 10:40:00,67.02,67.08,66.89,66.97,6229.0,67.02,67.08,66.89,66.97,6229.0
2016-07-01 10:45:00,66.97,67.02,66.93,66.96,2700.0,66.97,67.02,66.93,66.96,2700.0
2016-07-01 10:50:00,66.96,67.11,66.96,67.1,3420.0,66.96,67.11,66.96,67.1,3420.0
2016-07-01 10:55:00,67.12,67.12,66.99,67.07,7040.0,67.12,67.12,66.99,67.07,7040.0
2016-07-01 11:00:00,67.04,67.14,66.98,67.09,4821.0,67.04,67.14,66.98,67.09,4821.0
2016-07-01 11:05:00,67.12,67.15,66.98,66.98,3841.0,67.12,67.15,66.98,66.98,3841.0
2016-07-01 11:10:00,66.98,66.99,66.87,66.91,8236.0,66.98,66.99,66.87,66.91,8236.0
2016-07-01 11:15:00,66.87,66.88,66.7,66.75,3921.0,66.87,66.88,66.7,66.75,3921.0
2016-07-01 11:20:00,66.76,66.81,66.61,66.61,4707.0,66.76,66.81,66.61,66.61,4707.0
2016-07-01 11:25:00,66.61,66.7,66.56,66.68,5650.0,66.61,66.7,66.56,66.68,5650.0
2016-07-01 11:30:00,66.68,66.75,66.62,66.73,19242.0,66.68,66.75,66.62,66.73,19242.0
2016-07-01 11:35:00,66.73,66.77,66.69,66.7,5628.0,66.73,66.77,66.69,66.7,5628.0
2016-07-01 11:40:00,66.71,66.79,66.64,66.76,3697.0,66.71,66.79,66.64,66.76,3697.0
2016-07-01 11:45:00,66.77,66.8,66.7,66.8,6955.0,66.77,66.8,66.7,66.8,6955.0
2016-07-01 11:50:00,66.76,66.79,66.69,66.76,10852.0,66.76,66.79,66.69,66.76,10852.0
2016-07-01 11:55:00,66.79,66.79,66.74,66.75,5160.0,66.79,66.79,66.74,66.75,5160.0
2016-07-01 12:00:00,66.74,66.79,66.61,66.61,7734.0,66.74,66.79,66.61,66.61,7734.0
2016-07-01 12:05:00,66.62,66.67,66.55,66.6,5347.0,66.62,66.67,66.55,66.6,5347.0
2016-07-01 12:10:00,66.62,66.62,66.53,66.6,2050.0,66.62,66.62,66.53,66.6,2050.0
2016-07-01 12:15:00,66.64,66.71,66.59,66.6,6869.0,66.64,66.71,66.59,66.6,6869.0
2016-07-01 12:20:00,66.59,66.59,66.5,66.53,3100.0,66.59,66.59,66.5,66.53,3100.0
2016-07-01 12:25:00,66.49,66.49,66.33,66.33,8777.0,66.49,66.49,66.33,66.33,8777.0
2016-07-01 12:30:00,66.31,66.36,66.27,66.32,6224.0,66.31,66.36,66.27,66.32,6224.0
2016-07-01 12:35:00,66.33,66.51,66.33,66.44,8119.0,66.33,66.51,66.33,66.44,8119.0
2016-07-01 12:40:00,66.45,66.56,66.43,66.49,5285.0,66.45,66.56,66.43,66.49,5285.0
2016-07-01 12:45:00,66.5,66.5,66.43,66.45,9588.0,66.5,66.5,66.43,66.45,9588.0
2016-07-01 12:50:00,66.43,66.45,66.32,66.42,4350.0,66.43,66.45,66.32,66.42,4350.0
2016-07-01 12:55:00,66.4,66.41,66.34,66.39,2757.0,66.4,66.41,66.34,66.39,2757.0
2016-07-01 13:00:00,66.36,66.43,66.32,66.42,5350.0,66.36,66.43,66.32,66.42,5350.0
2016-07-01 13:05:00,66.45,66.48,66.38,66.44,4800.0,66.45,66.48,66.38,66.44,4800.0
2016-07-01 13:10:00,66.42,66.44,66.31,66.31,5163.0,66.42,66.44,66.31,66.31,5163.0
2016-07-01 13:15:00,66.31,66.34,66.28,66.32,5400.0,66.31,66.34,66.28,66.32,5400.0
2016-07-01 13:20:00,66.31,66.33,66.26,66.26,5363.0,66.31,66.33,66.26,66.26,5363.0
2016-07-01 13:25:00,66.28,66.36,66.25,66.25,3776.0,66.28,66.36,66.25,66.25,3776.0
2016-07-01 13:30:00,66.2,66.32,66.2,66.32,5600.0,66.2,66.32,66.2,66.32,5600.0
2016-07-01 13:35:00,66.33,66.33,66.19,66.2,4151.0,66.33,66.33,66.19,66.2,4151.0
2016-07-01 13:40:00,66.2,66.36,66.2,66.31,5412.0,66.2,66.36,66.2,66.31,5412.0
2016-07-01 13:45:00,66.28,66.33,66.15,66.33,5551.0,66.28,66.33,66.15,66.33,5551.0
2016-07-01 13:50:00,66.36,66.36,66.2,66.23,3620.0,66.36,66.36,66.2,66.23,3620.0
2016-07-01 13:55:00,66.24,66.24,66.15,66.23,4840.0,66.24,66.24,66.15,66.23,4840.0
2016-07-01 14:00:00,66.24,66.32,66.16,66.27,5850.0,66.24,66.32,66.16,66.27,5850.0
2016-07-01 14:05:00,66.26,66.26,66.15,66.18,4010.0,66.26,66.26,66.15,66.18,4010.0
2016-07-01 14:10:00,66.16,66.2,66.14,66.18,8218.0,66.16,66.2,66.14,66.18,8218.0
2016-07-01 14:15:00,66.17,66.17,66.1,66.13,4500.0,66.17,66.17,66.1,66.13,4500.0
2016-07-01 14:20:00,66.14,66.22,66.1,66.13,7112.0,66.14,66.22,66.1,66.13,7112.0
2016-07-01 14:25:00,66.13,66.13,66.01,66.09,4900.0,66.13,66.13,66.01,66.09,4900.0
2016-07-01 14:30:00,66.08,66.14,66.04,66.12,4050.0,66.08,66.14,66.04,66.12,4050.0
2016-07-01 14:35:00,66.14,66.19,66.09,66.12,5400.0,66.14,66.19,66.09,66.12,5400.0
2016-07-01 14:40:00,66.1,66.11,66.07,66.09,3800.0,66.1,66.11,66.07,66.09,3800.0
2016-07-01 14:45:00,66.11,66.14,66.07,66.14,3931.0,66.11,66.14,66.07,66.14,3931.0
2016-07-01 14:50:00,66.14,66.15,66.02,66.04,7053.0,66.14,66.15,66.02,66.04,7053.0
2016-07-01 14:55:00,66.03,66.18,66.03,66.16,6000.0,66.03,66.18,66.03,66.16,6000.0
2016-07-01 15:00:00,66.21,66.29,66.2,66.25,7068.0,66.21,66.29,66.2,66.25,7068.0
2016-07-01 15:05:00,66.26,66.42,66.26,66.35,5237.0,66.26,66.42,66.26,66.35,5237.0
2016-07-01 15:10:00,66.34,66.38,66.28,66.33,9281.0,66.34,66.38,66.28,66.33,9281.0
2016-07-01 15:15:00,66.31,66.44,66.3,66.4,6775.0,66.31,66.44,66.3,66.4,6775.0
2016-07-01 15:20:00,66.41,66.44,66.31,66.31,9783.0,66.41,66.44,66.31,66.31,9783.0
2016-07-01 15:25:00,66.32,66.36,66.29,66.35,10150.0,66.32,66.36,66.29,66.35,10150.0
2016-07-01 15:30:00,66.34,66.42,66.29,66.33,14463.0,66.34,66.42,66.29,66.33,14463.0
2016-07-01 15:35:00,66.32,66.38,66.19,66.27,14393.0,66.32,66.38,66.19,66.27,14393.0
2016-07-01 15:40:00,66.28,66.38,66.22,66.22,13762.0,66.28,66.38,66.22,66.22,13762.0
2016-07-01 15:45:00,66.22,66.33,66.21,66.21,29350.0,66.22,66.33,66.21,66.21,29350.0
2016-07-01 15:50:00,66.21,66.27,66.19,66.2,28683.0,66.21,66.27,66.19,66.2,28683.0
2016-07-01 15:55:00,66.2,66.3,66.18,66.21,48885.0,66.2,66.3,66.18,66.21,48885.0
2016-07-05 09:30:00,65.91,65.91,65.16,65.16,11999.0,65.91,65.91,65.16,65.16,11999.0
2016-07-05 09:35:00,65.14,65.19,64.99,64.99,11854.0,65.14,65.19,64.99,64.99,11854.0
2016-07-05 09:40:00,64.99,65.09,64.77,65.06,32731.0,64.99,65.09,64.77,65.06,32731.0
2016-07-05 09:45:00,65.08,65.48,64.95,65.43,8319.0,65.08,65.48,64.95,65.43,8319.0
2016-07-05 09:50:00,65.45,65.8,65.36,65.78,13179.0,65.45,65.8,65.36,65.78,13179.0
2016-07-05 09:55:00,65.8,65.82,65.51,65.61,33638.0,65.8,65.82,65.51,65.61,33638.0
2016-07-05 10:00:00,65.67,65.67,65.47,65.5,10285.0,65.67,65.67,65.47,65.5,10285.0
2016-07-05 10:05:00,65.55,65.57,65.29,65.38,6248.0,65.55,65.57,65.29,65.38,6248.0
2016-07-05 10:10:00,65.38,65.39,65.14,65.25,10150.0,65.38,65.39,65.14,65.25,10150.0
2016-07-05 10:15:00,65.25,65.29,65.16,65.18,5600.0,65.25,65.29,65.16,65.18,5600.0
2016-07-05 10:20:00,65.17,65.5,65.12,65.46,10265.0,65.17,65.5,65.12,65.46,10265.0
2016-07-05 10:25:00,65.46,65.46,65.17,65.36,11346.0,65.46,65.46,65.17,65.36,11346.0
2016-07-05 10:30:00,65.34,65.54,65.34,65.5,6911.0,65.34,65.54,65.34,65.5,6911.0
2016-07-05 10:35:00,65.53,65.66,65.44,65.66,9561.0,65.53,65.66,65.44,65.66,9561.0
2016-07-05 10:40:00,65.63,65.85,65.63,65.85,21416.0,65.63,65.85,65.63,65.85,21416.0
2016-07-05 10:45:00,65.79,65.82,65.7,65.71,6529.0,65.79,65.82,65.7,65.71,6529.0
2016-07-05 10:50:00,65.7,65.72,65.63,65.67,8839.0,65.7,65.72,65.63,65.67,8839.0
2016-07-05 10:55:00,65.67,65.73,65.53,65.6,33024.0,65.67,65.73,65.53,65.6,33024.0
2016-07-05 11:00:00,65.61,65.68,65.48,65.61,33400.0,65.61,65.68,65.48,65.61,33400.0
2016-07-05 11:05:00,65.61,65.78,65.52,65.6,71081.0,65.61,65.78,65.52,65.6,71081.0
2016-07-05 11:10:00,65.59,65.6,65.44,65.47,9397.0,65.59,65.6,65.44,65.47,9397.0
2016-07-05 11:15:00,65.5,65.8,65.5,65.66,10834.0,65.5,65.8,65.5,65.66,10834.0
2016-07-05 11:20:00,65.76,65.76,65.65,65.73,2998.0,65.76,65.76,65.65,65.73,2998.0
2016-07-05 11:25:00,65.7,65.7,65.61,65.61,4879.0,65.7,65.7,65.61,65.61,4879.0
2016-07-05 11:30:00,65.6,65.62,65.52,65.53,2700.0,65.6,65.62,65.52,65.53,2700.0
2016-07-05 11:35:00,65.54,65.55,65.35,65.35,4173.0,65.54,65.55,65.35,65.35,4173.0
2016-07-05 11:40:00,65.34,65.34,65.0,65.0,17004.0,65.34,65.34,65.0,65.0,17004.0
2016-07-05 11:45:00,64.97,65.02,64.97,65.0,6843.0,64.97,65.02,64.97,65.0,6843.0
2016-07-05 11:50:00,65.0,65.02,64.96,64.97,22757.0,65.0,65.02,64.96,64.97,22757.0
2016-07-05 11:55:00,64.99,65.02,64.91,65.0,9100.0,64.99,65.02,64.91,65.0,9100.0
2016-07-05 12:00:00,64.96,65.06,64.96,65.02,27819.0,64.96,65.06,64.96,65.02,27819.0
2016-07-05 12:05:00,65.0,65.28,65.0,65.24,7503.0,65.0,65.28,65.0,65.24,7503.0
2016-07-05 12:10:00,65.24,65.33,65.24,65.33,2750.0,65.24,65.33,65.24,65.33,2750.0
2016-07-05 12:15:00,65.3,65.42,65.3,65.42,4124.0,65.3,65.42,65.3,65.42,4124.0
2016-07-05 12:20:00,65.42,65.44,65.36,65.41,6700.0,65.42,65.44,65.36,65.41,6700.0
2016-07-05 12:25:00,65.4,65.48,65.36,65.4,9700.0,65.4,65.48,65.36,65.4,9700.0
2016-07-05 12:30:00,65.39,65.42,65.32,65.37,9150.0,65.39,65.42,65.32,65.37,9150.0
2016-07-05 12:35:00,65.37,65.39,65.24,65.3,9748.0,65.37,65.39,65.24,65.3,9748.0
2016-07-05 12:40:00,65.31,65.44,65.31,65.42,10516.0,65.31,65.44,65.31,65.42,10516.0
2016-07-05 12:45:00,65.43,65.43,65.38,65.38,5782.0,65.43,65.43,65.38,65.38,5782.0
2016-07-05 12:50:00,65.38,65.4,65.34,65.36,8600.0,65.38,65.4,65.34,65.36,8600.0
2016-07-05 12:55:00,65.33,65.45,65.33,65.45,10900.0,65.33,65.45,65.33,65.45,10900.0
2016-07-05 13:00:00,65.46,65.47,65.38,65.39,5798.0,65.46,65.47,65.38,65.39,5798.0
2016-07-05 13:05:00,65.38,65.46,65.34,65.43,5115.0,65.38,65.46,65.34,65.43,5115.0
2016-07-05 13:10:00,65.43,65.48,65.37,65.37,3600.0,65.43,65.48,65.37,65.37,3600.0
2016-07-05 13:15:00,65.34,65.38,65.3,65.31,3601.0,65.34,65.38,65.3,65.31,3601.0
2016-07-05 13:20:00,65.33,65.38,65.33,65.38,2829.0,65.33,65.38,65.33,65.38,2829.0
2016-07-05 13:25:00,65.33,65.38,65.33,65.36,1893.0,65.33,65.38,65.33,65.36,1893.0
2016-07-05 13:30:00,65.35,65.35,65.27,65.28,4200.0,65.35,65.35,65.27,65.28,4200.0
2016-07-05 13:35:00,65.27,65.35,65.26,65.29,3575.0,65.27,65.35,65.26,65.29,3575.0
2016-07-05 13:40:00,65.27,65.27,65.18,65.18,2382.0,65.27,65.27,65.18,65.18,2382.0
2016-07-05 13:45:00,65.17,65.33,65.14,65.31,6125.0,65.17,65.33,65.14,65.31,6125.0
2016-07-05 13:50:00,65.31,65.32,65.25,65.27,4863.0,65.31,65.32,65.25,65.27,4863.0
2016-07-05 13:55:00,65.28,65.39,65.27,65.38,5747.0,65.28,65.39,65.27,65.38,5747.0
2016-07-05 14:00:00,65.37,65.48,65.36,65.47,6013.0,65.37,65.48,65.36,65.47,6013.0
2016-07-05 14:05:00,65.43,65.44,65.32,65.33,6350.0,65.43,65.44,65.32,65.33,6350.0
2016-07-05 14:10:00,65.33,65.4,65.31,65.39,7494.0,65.33,65.4,65.31,65.39,7494.0
2016-07-05 14:15:00,65.41,65.5,65.4,65.42,5521.0,65.41,65.5,65.4,65.42,5521.0
2016-07-05 14:20:00,65.4,65.41,65.26,65.26,5853.0,65.4,65.41,65.26,65.26,5853.0
2016-07-05 14:25:00,65.26,65.26,65.19,65.21,5550.0,65.26,65.26,65.19,65.21,5550.0
2016-07-05 14:30:00,65.19,65.31,65.18,65.31,6400.0,65.19,65.31,65.18,65.31,6400.0
2016-07-05 14:35:00,65.29,65.3,65.2,65.2,4193.0,65.29,65.3,65.2,65.2,4193.0
2016-07-05 14:40:00,65.2,65.2,65.12,65.19,8550.0,65.2,65.2,65.12,65.19,8550.0
2016-07-05 14:45:00,65.2,65.22,65.11,65.11,6700.0,65.2,65.22,65.11,65.11,6700.0
2016-07-05 14:50:00,65.13,65.2,65.09,65.19,6917.0,65.13,65.2,65.09,65.19,6917.0
2016-07-05 14:55:00,65.2,65.24,65.17,65.24,8400.0,65.2,65.24,65.17,65.24,8400.0
2016-07-05 15:00:00,65.22,65.23,65.18,65.23,8441.0,65.22,65.23,65.18,65.23,8441.0
2016-07-05 15:05:00,65.22,65.22,65.11,65.12,15250.0,65.22,65.22,65.11,65.12,15250.0
2016-07-05 15:10:00,65.12,65.21,65.12,65.17,9714.0,65.12,65.21,65.12,65.17,9714.0
2016-07-05 15:15:00,65.17,65.27,65.15,65.24,11197.0,65.17,65.27,65.15,65.24,11197.0
2016-07-05 15:20:00,65.25,65.3,65.23,65.3,11081.0,65.25,65.3,65.23,65.3,11081.0
2016-07-05 15:25:00,65.31,65.32,65.26,65.27,13818.0,65.31,65.32,65.26,65.27,13818.0
2016-07-05 15:30:00,65.26,65.41,65.23,65.41,14585.0,65.26,65.41,65.23,65.41,14585.0
2016-07-05 15:35:00,65.41,65.45,65.29,65.29,30484.0,65.41,65.45,65.29,65.29,30484.0
2016-07-05 15:40:00,65.3,65.36,65.27,65.36,36707.0,65.3,65.36,65.27,65.36,36707.0
2016-07-05 15:45:00,65.38,65.53,65.38,65.48,34885.0,65.38,65.53,65.38,65.48,34885.0
2016-07-05 15:50:00,65.46,65.46,65.31,65.32,40392.0,65.46,65.46,65.31,65.32,40392.0
2016-07-05 15:55:00,65.33,65.33,65.18,65.24,79193.0,65.33,65.33,65.18,65.24,79193.0
2016-07-06 09:30:00,65.05,65.49,64.92,65.11,12065.0,65.05,65.49,64.92,65.11,12065.0
2016-07-06 09:35:00,65.02,65.09,64.55,64.61,3942.0,65.02,65.09,64.55,64.61,3942.0
2016-07-06 09:40:00,64.59,64.76,64.52,64.6,4018.0,64.59,64.76,64.52,64.6,4018.0
2016-07-06 09:45:00,64.59,64.81,64.49,64.67,4501.0,64.59,64.81,64.49,64.67,4501.0
2016-07-06 09:50:00,64.6,65.1,64.6,65.1,4914.0,64.6,65.1,64.6,65.1,4914.0
2016-07-06 09:55:00,65.08,65.34,65.08,65.34,1100.0,65.08,65.34,65.08,65.34,1100.0
2016-07-06 10:00:00,65.28,65.42,65.11,65.2,10949.0,65.28,65.42,65.11,65.2,10949.0
2016-07-06 10:05:00,65.23,65.23,64.74,64.83,8798.0,65.23,65.23,64.74,64.83,8798.0
2016-07-06 10:10:00,64.92,64.92,64.58,64.69,5900.0,64.92,64.92,64.58,64.69,5900.0
2016-07-06 10:15:00,64.69,64.69,64.34,64.46,11750.0,64.69,64.69,64.34,64.46,11750.0
2016-07-06 10:20:00,64.38,64.51,64.31,64.34,13583.0,64.38,64.51,64.31,64.34,13583.0
2016-07-06 10:25:00,64.34,64.55,64.32,64.43,16036.0,64.34,64.55,64.32,64.43,16036.0
2016-07-06 10:30:00,64.42,64.48,64.31,64.43,9410.0,64.42,64.48,64.31,64.43,9410.0
2016-07-06 10:35:00,64.43,64.84,64.4,64.84,12329.0,64.43,64.84,64.4,64.84,12329.0
2016-07-06 10:40:00,64.87,64.9,64.7,64.84,12182.0,64.87,64.9,64.7,64.84,12182.0
2016-07-06 10:45:00,64.82,64.94,64.72,64.94,10013.0,64.82,64.94,64.72,64.94,10013.0
2016-07-06 10:50:00,64.97,65.27,64.96,65.2,10000.0,64.97,65.27,64.96,65.2,10000.0
2016-07-06 10:55:00,65.23,65.23,65.05,65.18,9010.0,65.23,65.23,65.05,65.18,9010.0
2016-07-06 11:00:00,65.23,65.36,65.2,65.29,7635.0,65.23,65.36,65.2,65.29,7635.0
2016-07-06 11:05:00,65.27,65.35,65.24,65.27,14694.0,65.27,65.35,65.24,65.27,14694.0
2016-07-06 11:10:00,65.27,65.53,65.26,65.43,11221.0,65.27,65.53,65.26,65.43,11221.0
2016-07-06 11:15:00,65.5,65.56,65.45,65.47,5650.0,65.5,65.56,65.45,65.47,5650.0
2016-07-06 11:20:00,65.44,65.49,65.36,65.36,5673.0,65.44,65.49,65.36,65.36,5673.0
2016-07-06 11:25:00,65.32,65.35,65.08,65.08,4950.0,65.32,65.35,65.08,65.08,4950.0
2016-07-06 11:30:00,65.08,65.11,64.91,64.91,5815.0,65.08,65.11,64.91,64.91,5815.0
2016-07-06 11:35:00,64.92,64.95,64.79,64.8,5500.0,64.92,64.95,64.79,64.8,5500.0
2016-07-06 11:40:00,64.82,64.86,64.75,64.8,13161.0,64.82,64.86,64.75,64.8,13161.0
2016-07-06 11:45:00,64.81,64.87,64.77,64.8,6550.0,64.81,64.87,64.77,64.8,6550.0
2016-07-06 11:50:00,64.79,64.87,64.73,64.87,5700.0,64.79,64.87,64.73,64.87,5700.0
2016-07-06 11:55:00,64.88,64.89,64.75,64.84,5800.0,64.88,64.89,64.75,64.84,5800.0
2016-07-06 12:00:00,64.87,65.21,64.87,65.19,2950.0,64.87,65.21,64.87,65.19,2950.0
2016-07-06 12:05:00,65.26,65.35,65.24,65.29,3620.0,65.26,65.35,65.24,65.29,3620.0
2016-07-06 12:10:00,65.36,65.36,65.18,65.22,3200.0,65.36,65.36,65.18,65.22,3200.0
2016-07-06 12:15:00,65.22,65.34,65.21,65.3,4280.0,65.22,65.34,65.21,65.3,4280.0
2016-07-06 12:20:00,65.32,65.39,65.25,65.27,4300.0,65.32,65.39,65.25,65.27,4300.0
2016-07-06 12:25:00,65.32,65.34,65.26,65.32,3667.0,65.32,65.34,65.26,65.32,3667.0
2016-07-06 12:30:00,65.32,65.33,65.21,65.32,3200.0,65.32,65.33,65.21,65.32,3200.0
2016-07-06 12:35:00,65.33,65.35,65.23,65.24,2875.0,65.33,65.35,65.23,65.24,2875.0
2016-07-06 12:40:00,65.24,65.35,65.24,65.29,2100.0,65.24,65.35,65.24,65.29,2100.0
2016-07-06 12:45:00,65.28,65.28,65.12,65.13,2700.0,65.28,65.28,65.12,65.13,2700.0
2016-07-06 12:50:00,65.13,65.21,65.08,65.21,2708.0,65.13,65.21,65.08,65.21,2708.0
2016-07-06 12:55:00,65.25,65.26,65.18,65.26,1785.0,65.25,65.26,65.18,65.26,1785.0
2016-07-06 13:00:00,65.3,65.35,65.28,65.32,2632.0,65.3,65.35,65.28,65.32,2632.0
2016-07-06 13:05:00,65.31,65.36,65.26,65.31,6619.0,65.31,65.36,65.26,65.31,6619.0
2016-07-06 13:10:00,65.3,65.39,65.25,65.28,1900.0,65.3,65.39,65.25,65.28,1900.0
2016-07-06 13:15:00,65.33,65.38,65.26,65.28,2432.0,65.33,65.38,65.26,65.28,2432.0
2016-07-06 13:20:00,65.31,65.36,65.13,65.17,6200.0,65.31,65.36,65.13,65.17,6200.0
2016-07-06 13:25:00,65.17,65.17,65.08,65.17,3500.0,65.17,65.17,65.08,65.17,3500.0
2016-07-06 13:30:00,65.25,65.31,65.23,65.29,2300.0,65.25,65.31,65.23,65.29,2300.0
2016-07-06 13:35:00,65.27,65.39,65.27,65.35,2400.0,65.27,65.39,65.27,65.35,2400.0
2016-07-06 13:40:00,65.39,65.39,65.13,65.14,7700.0,65.39,65.39,65.13,65.14,7700.0
2016-07-06 13:45:00,65.13,65.25,65.04,65.19,7115.0,65.13,65.25,65.04,65.19,7115.0
2016-07-06 13:50:00,65.21,65.35,65.18,65.2,4000.0,65.21,65.35,65.18,65.2,4000.0
2016-07-06 13:55:00,65.12,65.23,65.09,65.16,4450.0,65.12,65.23,65.09,65.16,4450.0
2016-07-06 14:00:00,65.16,65.19,64.95,64.98,14808.0,65.16,65.19,64.95,64.98,14808.0
2016-07-06 14:05:00,64.99,65.15,64.99,65.1,6956.0,64.99,65.15,64.99,65.1,6956.0
2016-07-06 14:10:00,65.14,65.14,64.95,64.95,4915.0,65.14,65.14,64.95,64.95,4915.0
2016-07-06 14:15:00,64.91,65.04,64.9,65.03,6328.0,64.91,65.04,64.9,65.03,6328.0
2016-07-06 14:20:00,65.06,65.06,64.92,64.92,4986.0,65.06,65.06,64.92,64.92,4986.0
2016-07-06 14:25:00,64.93,64.99,64.92,64.95,15599.0,64.93,64.99,64.92,64.95,15599.0
2016-07-06 14:30:00,64.97,65.14,64.97,65.05,4810.0,64.97,65.14,64.97,65.05,4810.0
2016-07-06 14:35:00,65.11,65.23,65.02,65.2,5016.0,65.11,65.23,65.02,65.2,5016.0
2016-07-06 14:40:00,65.17,65.19,65.03,65.09,9886.0,65.17,65.19,65.03,65.09,9886.0
2016-07-06 14:45:00,65.13,65.13,65.01,65.06,5061.0,65.13,65.13,65.01,65.06,5061.0
2016-07-06 14:50:00,65.06,65.23,65.06,65.18,6460.0,65.06,65.23,65.06,65.18,6460.0
2016-07-06 14:55:00,65.17,65.25,65.13,65.18,4954.0,65.17,65.25,65.13,65.18,4954.0
2016-07-06 15:00:00,65.2,65.22,65.12,65.2,10875.0,65.2,65.22,65.12,65.2,10875.0
2016-07-06 15:05:00,65.2,65.29,65.16,65.27,8771.0,65.2,65.29,65.16,65.27,8771.0
2016-07-06 15:10:00,65.3,65.31,65.19,65.23,5828.0,65.3,65.31,65.19,65.23,5828.0
2016-07-06 15:15:00,65.21,65.24,65.18,65.2,6689.0,65.21,65.24,65.18,65.2,6689.0
2016-07-06 15:20:00,65.19,65.21,65.06,65.09,9658.0,65.19,65.21,65.06,65.09,9658.0
2016-07-06 15:25:00,65.08,65.18,65.08,65.17,6131.0,65.08,65.18,65.08,65.17,6131.0
2016-07-06 15:30:00,65.16,65.24,65.16,65.21,9254.0,65.16,65.24,65.16,65.21,9254.0
2016-07-06 15:35:00,65.21,65.32,65.21,65.26,15906.0,65.21,65.32,65.21,65.26,15906.0
2016-07-06 15:40:00,65.26,65.31,65.25,65.31,30403.0,65.26,65.31,65.25,65.31,30403.0
2016-07-06 15:45:00,65.3,65.3,65.14,65.14,30638.0,65.3,65.3,65.14,65.14,30638.0
2016-07-06 15:50:00,65.15,65.2,65.11,65.2,41153.0,65.15,65.2,65.11,65.2,41153.0
2016-07-06 15:55:00,65.2,65.36,65.18,65.29,121976.0,65.2,65.36,65.18,65.29,121976.0
2016-07-07 09:30:00,65.55,65.55,65.2,65.3,8756.0,65.55,65.55,65.2,65.3,8756.0
2016-07-07 09:35:00,65.31,65.69,65.31,65.35,4963.0,65.31,65.69,65.31,65.35,4963.0
2016-07-07 09:40:00,65.3,65.49,65.19,65.21,4850.0,65.3,65.49,65.19,65.21,4850.0
2016-07-07 09:45:00,65.27,65.33,65.03,65.31,6151.0,65.27,65.33,65.03,65.31,6151.0
2016-07-07 09:50:00,65.41,65.47,65.27,65.32,4643.0,65.41,65.47,65.27,65.32,4643.0
2016-07-07 09:55:00,65.33,65.37,65.18,65.35,8300.0,65.33,65.37,65.18,65.35,8300.0
2016-07-07 10:00:00,65.34,65.35,65.12,65.22,8000.0,65.34,65.35,65.12,65.22,8000.0
2016-07-07 10:05:00,65.29,65.42,65.23,65.27,6900.0,65.29,65.42,65.23,65.27,6900.0
2016-07-07 10:10:00,65.28,65.37,65.22,65.33,21104.0,65.28,65.37,65.22,65.33,21104.0
2016-07-07 10:15:00,65.34,65.41,65.26,65.31,14801.0,65.34,65.41,65.26,65.31,14801.0
2016-07-07 10:20:00,65.31,65.31,65.13,65.17,11635.0,65.31,65.31,65.13,65.17,11635.0
2016-07-07 10:25:00,65.16,65.26,65.12,65.2,9304.0,65.16,65.26,65.12,65.2,9304.0
2016-07-07 10:30:00,65.2,65.31,65.17,65.25,8850.0,65.2,65.31,65.17,65.25,8850.0
2016-07-07 10:35:00,65.22,65.28,65.18,65.27,11931.0,65.22,65.28,65.18,65.27,11931.0
2016-07-07 10:40:00,65.25,65.26,65.12,65.12,8358.0,65.25,65.26,65.12,65.12,8358.0
2016-07-07 10:45:00,65.13,65.14,65.03,65.07,8211.0,65.13,65.14,65.03,65.07,8211.0
2016-07-07 10:50:00,65.07,65.12,65.01,65.08,9677.0,65.07,65.12,65.01,65.08,9677.0
2016-07-07 10:55:00,65.03,65.03,64.83,64.83,9195.0,65.03,65.03,64.83,64.83,9195.0
2016-07-07 11:00:00,64.83,64.97,64.75,64.88,9846.0,64.83,64.97,64.75,64.88,9846.0
2016-07-07 11:05:00,64.86,65.07,64.81,65.06,12625.0,64.86,65.07,64.81,65.06,12625.0
2016-07-07 11:10:00,65.09,65.35,65.09,65.35,12833.0,65.09,65.35,65.09,65.35,12833.0
2016-07-07 11:15:00,65.33,65.46,65.2,65.2,31119.0,65.33,65.46,65.2,65.2,31119.0
2016-07-07 11:20:00,65.21,65.3,65.18,65.18,11861.0,65.21,65.3,65.18,65.18,11861.0
2016-07-07 11:25:00,65.14,65.24,65.1,65.23,7260.0,65.14,65.24,65.1,65.23,7260.0
2016-07-07 11:30:00,65.23,65.28,65.18,65.25,8307.0,65.23,65.28,65.18,65.25,8307.0
2016-07-07 11:35:00,65.23,65.28,65.15,65.26,14396.0,65.23,65.28,65.15,65.26,14396.0
2016-07-07 11:40:00,65.26,65.26,65.13,65.13,7069.0,65.26,65.26,65.13,65.13,7069.0
2016-07-07 11:45:00,65.15,65.15,64.84,64.93,6095.0,65.15,65.15,64.84,64.93,6095.0
2016-07-07 11:50:00,64.88,64.94,64.87,64.93,2102.0,64.88,64.94,64.87,64.93,2102.0
2016-07-07 11:55:00,64.92,65.11,64.9,65.11,3281.0,64.92,65.11,64.9,65.11,3281.0
2016-07-07 12:00:00,65.14,65.32,65.13,65.32,17859.0,65.14,65.32,65.13,65.32,17859.0
2016-07-07 12:05:00,65.31,65.37,65.31,65.34,7983.0,65.31,65.37,65.31,65.34,7983.0
2016-07-07 12:10:00,65.33,65.37,65.27,65.3,13777.0,65.33,65.37,65.27,65.3,13777.0
2016-07-07 12:15:00,65.31,65.33,65.27,65.28,4500.0,65.31,65.33,65.27,65.28,4500.0
2016-07-07 12:20:00,65.28,65.3,65.16,65.2,7500.0,65.28,65.3,65.16,65.2,7500.0
2016-07-07 12:25:00,65.2,65.29,65.11,65.29,2401.0,65.2,65.29,65.11,65.29,2401.0
2016-07-07 12:30:00,65.32,65.39,65.31,65.39,5688.0,65.32,65.39,65.31,65.39,5688.0
2016-07-07 12:35:00,65.4,65.4,65.28,65.32,5800.0,65.4,65.4,65.28,65.32,5800.0
2016-07-07 12:40:00,65.28,65.29,65.23,65.25,3300.0,65.28,65.29,65.23,65.25,3300.0
2016-07-07 12:45:00,65.26,65.26,65.14,65.2,4226.0,65.26,65.26,65.14,65.2,4226.0
2016-07-07 12:50:00,65.15,65.15,65.02,65.02,2400.0,65.15,65.15,65.02,65.02,2400.0
2016-07-07 12:55:00,65.0,65.03,64.96,64.96,3004.0,65.0,65.03,64.96,64.96,3004.0
2016-07-07 13:00:00,64.99,65.13,64.99,65.08,3550.0,64.99,65.13,64.99,65.08,3550.0
2016-07-07 13:05:00,65.05,65.15,65.04,65.13,6599.0,65.05,65.15,65.04,65.13,6599.0
2016-07-07 13:10:00,65.14,65.26,65.13,65.26,46775.0,65.14,65.26,65.13,65.26,46775.0
2016-07-07 13:15:00,65.25,65.43,65.23,65.43,14404.0,65.25,65.43,65.23,65.43,14404.0
2016-07-07 13:20:00,65.41,65.5,65.36,65.49,6870.0,65.41,65.5,65.36,65.49,6870.0
2016-07-07 13:25:00,65.49,65.64,65.49,65.56,6757.0,65.49,65.64,65.49,65.56,6757.0
2016-07-07 13:30:00,65.55,65.57,65.5,65.53,6376.0,65.55,65.57,65.5,65.53,6376.0
2016-07-07 13:35:00,65.53,65.53,65.42,65.43,6957.0,65.53,65.53,65.42,65.43,6957.0
2016-07-07 13:40:00,65.44,65.5,65.38,65.48,11903.0,65.44,65.5,65.38,65.48,11903.0
2016-07-07 13:45:00,65.48,65.56,65.48,65.53,7144.0,65.48,65.56,65.48,65.53,7144.0
2016-07-07 13:50:00,65.55,65.55,65.39,65.47,13891.0,65.55,65.55,65.39,65.47,13891.0
2016-07-07 13:55:00,65.46,65.59,65.45,65.51,5726.0,65.46,65.59,65.45,65.51,5726.0
2016-07-07 14:00:00,65.54,65.56,65.45,65.55,13236.0,65.54,65.56,65.45,65.55,13236.0
2016-07-07 14:05:00,65.55,65.56,65.26,65.26,20034.0,65.55,65.56,65.26,65.26,20034.0
2016-07-07 14:10:00,65.28,65.28,65.13,65.19,11555.0,65.28,65.28,65.13,65.19,11555.0
2016-07-07 14:15:00,65.23,65.33,65.22,65.26,6249.0,65.23,65.33,65.22,65.26,6249.0
2016-07-07 14:20:00,65.23,65.39,65.23,65.3,9635.0,65.23,65.39,65.23,65.3,9635.0
2016-07-07 14:25:00,65.3,65.38,65.23,65.25,17069.0,65.3,65.38,65.23,65.25,17069.0
2016-07-07 14:30:00,65.25,65.27,65.05,65.06,9820.0,65.25,65.27,65.05,65.06,9820.0
2016-07-07 14:35:00,65.06,65.12,65.0,65.09,14304.0,65.06,65.12,65.0,65.09,14304.0
2016-07-07 14:40:00,65.09,65.09,64.94,64.94,13701.0,65.09,65.09,64.94,64.94,13701.0
2016-07-07 14:45:00,64.92,64.96,64.9,64.93,15663.0,64.92,64.96,64.9,64.93,15663.0
2016-07-07 14:50:00,64.92,64.99,64.91,64.93,14496.0,64.92,64.99,64.91,64.93,14496.0
2016-07-07 14:55:00,64.92,64.94,64.8,64.85,18124.0,64.92,64.94,64.8,64.85,18124.0
2016-07-07 15:00:00,64.85,64.94,64.85,64.93,18698.0,64.85,64.94,64.85,64.93,18698.0
2016-07-07 15:05:00,64.92,65.06,64.91,65.05,17575.0,64.92,65.06,64.91,65.05,17575.0
2016-07-07 15:10:00,65.05,65.08,65.01,65.07,15155.0,65.05,65.08,65.01,65.07,15155.0
2016-07-07 15:15:00,65.07,65.08,65.01,65.05,13733.0,65.07,65.08,65.01,65.05,13733.0
2016-07-07 15:20:00,65.04,65.05,64.95,64.97,19865.0,65.04,65.05,64.95,64.97,19865.0
2016-07-07 15:25:00,64.96,64.98,64.92,64.92,17386.0,64.96,64.98,64.92,64.92,17386.0
2016-07-07 15:30:00,64.92,65.03,64.89,65.03,21314.0,64.92,65.03,64.89,65.03,21314.0
2016-07-07 15:35:00,65.03,65.04,65.0,65.01,22200.0,65.03,65.04,65.0,65.01,22200.0
2016-07-07 15:40:00,65.01,65.05,64.97,65.0,29314.0,65.01,65.05,64.97,65.0,29314.0
2016-07-07 15:45:00,65.0,65.05,64.97,64.97,51375.0,65.0,65.05,64.97,64.97,51375.0
2016-07-07 15:50:00,64.98,65.01,64.95,65.0,42812.0,64.98,65.01,64.95,65.0,42812.0
2016-07-07 15:55:00,65.0,65.07,64.94,65.02,100168.0,65.0,65.07,64.94,65.02,100168.0
2016-07-08 09:30:00,65.41,66.02,65.41,65.89,15476.0,65.41,66.02,65.41,65.89,15476.0
2016-07-08 09:35:00,65.87,66.27,65.71,66.23,15748.0,65.87,66.27,65.71,66.23,15748.0
2016-07-08 09:40:00,66.27,66.96,66.24,66.87,56025.0,66.27,66.96,66.24,66.87,56025.0
2016-07-08 09:45:00,66.88,67.26,66.79,67.26,24518.0,66.88,67.26,66.79,67.26,24518.0
2016-07-08 09:50:00,67.21,67.66,67.21,67.66,33917.0,67.21,67.66,67.21,67.66,33917.0
2016-07-08 09:55:00,67.66,67.71,67.3,67.4,31991.0,67.66,67.71,67.3,67.4,31991.0
2016-07-08 10:00:00,67.45,67.55,67.05,67.47,19827.0,67.45,67.55,67.05,67.47,19827.0
2016-07-08 10:05:00,67.52,67.62,67.43,67.52,8564.0,67.52,67.62,67.43,67.52,8564.0
2016-07-08 10:10:00,67.52,67.8,67.46,67.8,14051.0,67.52,67.8,67.46,67.8,14051.0
2016-07-08 10:15:00,67.79,67.94,67.78,67.89,24005.0,67.79,67.94,67.78,67.89,24005.0
2016-07-08 10:20:00,67.89,68.03,67.86,68.01,33249.0,67.89,68.03,67.86,68.01,33249.0
2016-07-08 10:25:00,68.0,68.07,67.82,67.9,17495.0,68.0,68.07,67.82,67.9,17495.0
2016-07-08 10:30:00,67.9,67.9,67.7,67.73,14641.0,67.9,67.9,67.7,67.73,14641.0
2016-07-08 10:35:00,67.76,67.86,67.76,67.82,7516.0,67.76,67.86,67.76,67.82,7516.0
2016-07-08 10:40:00,67.81,67.98,67.8,67.98,14717.0,67.81,67.98,67.8,67.98,14717.0
2016-07-08 10:45:00,67.97,68.15,67.93,68.09,18405.0,67.97,68.15,67.93,68.09,18405.0
2016-07-08 10:50:00,68.06,68.29,68.06,68.22,18884.0,68.06,68.29,68.06,68.22,18884.0
2016-07-08 10:55:00,68.23,68.25,68.07,68.13,16053.0,68.23,68.25,68.07,68.13,16053.0
2016-07-08 11:00:00,68.13,68.16,67.99,68.06,13407.0,68.13,68.16,67.99,68.06,13407.0
2016-07-08 11:05:00,68.07,68.12,67.93,67.93,18580.0,68.07,68.12,67.93,67.93,18580.0
2016-07-08 11:10:00,67.92,68.07,67.92,68.07,18770.0,67.92,68.07,67.92,68.07,18770.0
2016-07-08 11:15:00,68.07,68.22,68.06,68.22,9711.0,68.07,68.22,68.06,68.22,9711.0
2016-07-08 11:20:00,68.31,68.32,68.21,68.22,8976.0,68.31,68.32,68.21,68.22,8976.0
2016-07-08 11:25:00,68.24,68.38,68.23,68.35,7400.0,68.24,68.38,68.23,68.35,7400.0
2016-07-08 11:30:00,68.33,68.33,68.03,68.03,9179.0,68.33,68.33,68.03,68.03,9179.0
2016-07-08 11:35:00,68.05,68.05,67.94,68.02,13816.0,68.05,68.05,67.94,68.02,13816.0
2016-07-08 11:40:00,68.02,68.15,68.01,68.12,19421.0,68.02,68.15,68.01,68.12,19421.0
2016-07-08 11:45:00,68.11,68.27,68.07,68.27,9790.0,68.11,68.27,68.07,68.27,9790.0
2016-07-08 11:50:00,68.25,68.39,68.22,68.39,18843.0,68.25,68.39,68.22,68.39,18843.0
2016-07-08 11:55:00,68.38,68.5,68.36,68.45,16175.0,68.38,68.5,68.36,68.45,16175.0
2016-07-08 12:00:00,68.44,68.52,68.32,68.37,25479.0,68.44,68.52,68.32,68.37,25479.0
2016-07-08 12:05:00,68.37,68.37,68.23,68.31,7979.0,68.37,68.37,68.23,68.31,7979.0
2016-07-08 12:10:00,68.32,68.46,68.32,68.46,8553.0,68.32,68.46,68.32,68.46,8553.0
2016-07-08 12:15:00,68.46,68.49,68.43,68.48,11006.0,68.46,68.49,68.43,68.48,11006.0
2016-07-08 12:20:00,68.47,68.48,68.29,68.4,21664.0,68.47,68.48,68.29,68.4,21664.0
2016-07-08 12:25:00,68.39,68.49,68.39,68.45,11106.0,68.39,68.49,68.39,68.45,11106.0
2016-07-08 12:30:00,68.46,68.5,68.41,68.47,24461.0,68.46,68.5,68.41,68.47,24461.0
2016-07-08 12:35:00,68.48,68.51,68.43,68.49,15714.0,68.48,68.51,68.43,68.49,15714.0
2016-07-08 12:40:00,68.49,68.71,68.49,68.67,16237.0,68.49,68.71,68.49,68.67,16237.0
2016-07-08 12:45:00,68.67,68.77,68.54,68.76,29139.0,68.67,68.77,68.54,68.76,29139.0
2016-07-08 12:50:00,68.77,69.03,68.73,69.02,31337.0,68.77,69.03,68.73,69.02,31337.0
2016-07-08 12:55:00,69.01,69.1,68.95,68.98,28625.0,69.01,69.1,68.95,68.98,28625.0
2016-07-08 13:00:00,68.97,69.09,68.92,69.07,30540.0,68.97,69.09,68.92,69.07,30540.0
2016-07-08 13:05:00,69.07,69.19,68.99,69.16,22050.0,69.07,69.19,68.99,69.16,22050.0
2016-07-08 13:10:00,69.15,69.27,69.15,69.25,17722.0,69.15,69.27,69.15,69.25,17722.0
2016-07-08 13:15:00,69.25,69.33,69.13,69.3,27752.0,69.25,69.33,69.13,69.3,27752.0
2016-07-08 13:20:00,69.3,69.4,69.3,69.34,13479.0,69.3,69.4,69.3,69.34,13479.0
2016-07-08 13:25:00,69.32,69.32,69.12,69.3,14996.0,69.32,69.32,69.12,69.3,14996.0
2016-07-08 13:30:00,69.29,69.46,69.22,69.44,17549.0,69.29,69.46,69.22,69.44,17549.0
2016-07-08 13:35:00,69.43,69.58,69.35,69.47,43367.0,69.43,69.58,69.35,69.47,43367.0
2016-07-08 13:40:00,69.48,69.63,69.48,69.55,13944.0,69.48,69.63,69.48,69.55,13944.0
2016-07-08 13:45:00,69.55,69.57,69.34,69.35,27186.0,69.55,69.57,69.34,69.35,27186.0
2016-07-08 13:50:00,69.36,69.37,69.15,69.21,15291.0,69.36,69.37,69.15,69.21,15291.0
2016-07-08 13:55:00,69.21,69.21,69.08,69.19,13127.0,69.21,69.21,69.08,69.19,13127.0
2016-07-08 14:00:00,69.17,69.19,69.0,69.02,10121.0,69.17,69.19,69.0,69.02,10121.0
2016-07-08 14:05:00,69.01,69.01,68.8,68.81,12946.0,69.01,69.01,68.8,68.81,12946.0
2016-07-08 14:10:00,68.8,68.83,68.73,68.8,16935.0,68.8,68.83,68.73,68.8,16935.0
2016-07-08 14:15:00,68.8,68.87,68.78,68.86,10487.0,68.8,68.87,68.78,68.86,10487.0
2016-07-08 14:20:00,68.87,69.0,68.86,68.99,21829.0,68.87,69.0,68.86,68.99,21829.0
2016-07-08 14:25:00,68.98,69.05,68.95,69.05,10983.0,68.98,69.05,68.95,69.05,10983.0
2016-07-08 14:30:00,69.06,69.09,68.98,69.09,10724.0,69.06,69.09,68.98,69.09,10724.0
2016-07-08 14:35:00,69.09,69.09,68.95,68.95,10199.0,69.09,69.09,68.95,68.95,10199.0
2016-07-08 14:40:00,68.97,69.07,68.97,69.0,10962.0,68.97,69.07,68.97,69.0,10962.0
2016-07-08 14:45:00,69.01,69.14,68.97,69.12,11402.0,69.01,69.14,68.97,69.12,11402.0
2016-07-08 14:50:00,69.13,69.24,69.06,69.24,46023.0,69.13,69.24,69.06,69.24,46023.0
2016-07-08 14:55:00,69.25,69.25,69.04,69.05,11553.0,69.25,69.25,69.04,69.05,11553.0
2016-07-08 15:00:00,69.06,69.06,68.96,69.06,18864.0,69.06,69.06,68.96,69.06,18864.0
2016-07-08 15:05:00,69.06,69.18,69.01,69.17,14166.0,69.06,69.18,69.01,69.17,14166.0
2016-07-08 15:10:00,69.17,69.21,69.12,69.2,21305.0,69.17,69.21,69.12,69.2,21305.0
2016-07-08 15:15:00,69.21,69.21,69.07,69.09,10685.0,69.21,69.21,69.07,69.09,10685.0
2016-07-08 15:20:00,69.09,69.11,69.06,69.08,22955.0,69.09,69.11,69.06,69.08,22955.0
2016-07-08 15:25:00,69.08,69.26,69.08,69.19,21311.0,69.08,69.26,69.08,69.19,21311.0
2016-07-08 15:30:00,69.17,69.23,69.12,69.2,28127.0,69.17,69.23,69.12,69.2,28127.0
2016-07-08 15:35:00,69.21,69.22,69.11,69.13,38460.0,69.21,69.22,69.11,69.13,38460.0
2016-07-08 15:40:00,69.14,69.15,69.06,69.06,29072.0,69.14,69.15,69.06,69.06,29072.0
2016-07-08 15:45:00,69.06,69.17,69.06,69.11,36130.0,69.06,69.17,69.06,69.11,36130.0
2016-07-08 15:50:00,69.11,69.18,69.08,69.11,36928.0,69.11,69.18,69.08,69.11,36928.0
2016-07-08 15:55:00,69.11,69.31,69.1,69.13,142519.0,69.11,69.31,69.1,69.13,142519.0
2016-07-11 09:30:00,69.41,69.58,69.17,69.41,17658.0,69.41,69.58,69.17,69.41,17658.0
2016-07-11 09:35:00,69.47,69.99,69.46,69.83,9385.0,69.47,69.99,69.46,69.83,9385.0
2016-07-11 09:40:00,69.75,69.94,69.6,69.64,9757.0,69.75,69.94,69.6,69.64,9757.0
2016-07-11 09:45:00,69.74,69.86,69.61,69.61,16080.0,69.74,69.86,69.61,69.61,16080.0
2016-07-11 09:50:00,69.57,70.08,69.57,70.08,13506.0,69.57,70.08,69.57,70.08,13506.0
2016-07-11 09:55:00,70.06,70.28,70.04,70.26,8814.0,70.06,70.28,70.04,70.26,8814.0
2016-07-11 10:00:00,70.19,70.22,69.8,69.82,15900.0,70.19,70.22,69.8,69.82,15900.0
2016-07-11 10:05:00,69.87,70.02,69.84,69.96,10237.0,69.87,70.02,69.84,69.96,10237.0
2016-07-11 10:10:00,69.89,69.92,69.56,69.69,12791.0,69.89,69.92,69.56,69.69,12791.0
2016-07-11 10:15:00,69.66,69.76,69.51,69.64,27056.0,69.66,69.76,69.51,69.64,27056.0
2016-07-11 10:20:00,69.62,69.62,69.32,69.32,7700.0,69.62,69.62,69.32,69.32,7700.0
2016-07-11 10:25:00,69.27,69.37,69.2,69.2,3600.0,69.27,69.37,69.2,69.2,3600.0
2016-07-11 10:30:00,69.16,69.36,69.16,69.29,14754.0,69.16,69.36,69.16,69.29,14754.0
2016-07-11 10:35:00,69.32,69.39,69.28,69.36,9790.0,69.32,69.39,69.28,69.36,9790.0
2016-07-11 10:40:00,69.36,69.36,69.16,69.31,7626.0,69.36,69.36,69.16,69.31,7626.0
2016-07-11 10:45:00,69.29,69.37,69.26,69.35,10272.0,69.29,69.37,69.26,69.35,10272.0
2016-07-11 10:50:00,69.37,69.47,69.34,69.34,15413.0,69.37,69.47,69.34,69.34,15413.0
2016-07-11 10:55:00,69.31,69.45,69.31,69.41,5044.0,69.31,69.45,69.31,69.41,5044.0
2016-07-11 11:00:00,69.41,69.52,69.35,69.5,9171.0,69.41,69.52,69.35,69.5,9171.0
2016-07-11 11:05:00,69.48,69.51,69.34,69.37,13663.0,69.48,69.51,69.34,69.37,13663.0
2016-07-11 11:10:00,69.34,69.38,69.23,69.34,4771.0,69.34,69.38,69.23,69.34,4771.0
2016-07-11 11:15:00,69.3,69.3,69.15,69.26,8270.0,69.3,69.3,69.15,69.26,8270.0
2016-07-11 11:20:00,69.25,69.26,69.16,69.22,4500.0,69.25,69.26,69.16,69.22,4500.0
2016-07-11 11:25:00,69.24,69.29,69.15,69.29,6849.0,69.24,69.29,69.15,69.29,6849.0
2016-07-11 11:30:00,69.26,69.39,69.24,69.35,8376.0,69.26,69.39,69.24,69.35,8376.0
2016-07-11 11:35:00,69.38,69.39,69.34,69.35,5900.0,69.38,69.39,69.34,69.35,5900.0
2016-07-11 11:40:00,69.37,69.47,69.36,69.47,10106.0,69.37,69.47,69.36,69.47,10106.0
2016-07-11 11:45:00,69.45,69.5,69.37,69.49,11525.0,69.45,69.5,69.37,69.49,11525.0
2016-07-11 11:50:00,69.51,69.56,69.5,69.55,5576.0,69.51,69.56,69.5,69.55,5576.0
2016-07-11 11:55:00,69.53,69.57,69.47,69.57,8500.0,69.53,69.57,69.47,69.57,8500.0
2016-07-11 12:00:00,69.56,69.69,69.55,69.58,10789.0,69.56,69.69,69.55,69.58,10789.0
2016-07-11 12:05:00,69.55,69.55,69.5,69.53,5707.0,69.55,69.55,69.5,69.53,5707.0
2016-07-11 12:10:00,69.5,69.64,69.5,69.59,6300.0,69.5,69.64,69.5,69.59,6300.0
2016-07-11 12:15:00,69.59,69.6,69.5,69.51,3500.0,69.59,69.6,69.5,69.51,3500.0
2016-07-11 12:20:00,69.5,69.51,69.35,69.35,19916.0,69.5,69.51,69.35,69.35,19916.0
2016-07-11 12:25:00,69.35,69.39,69.33,69.36,9330.0,69.35,69.39,69.33,69.36,9330.0
2016-07-11 12:30:00,69.35,69.36,69.27,69.29,21324.0,69.35,69.36,69.27,69.29,21324.0
2016-07-11 12:35:00,69.3,69.33,69.22,69.33,19017.0,69.3,69.33,69.22,69.33,19017.0
2016-07-11 12:40:00,69.33,69.33,69.25,69.3,15900.0,69.33,69.33,69.25,69.3,15900.0
2016-07-11 12:45:00,69.27,69.33,69.25,69.26,5300.0,69.27,69.33,69.25,69.26,5300.0
2016-07-11 12:50:00,69.26,69.28,69.21,69.25,18182.0,69.26,69.28,69.21,69.25,18182.0
2016-07-11 12:55:00,69.25,69.25,69.2,69.23,7200.0,69.25,69.25,69.2,69.23,7200.0
2016-07-11 13:00:00,69.22,69.31,69.22,69.27,22043.0,69.22,69.31,69.22,69.27,22043.0
2016-07-11 13:05:00,69.28,69.3,69.25,69.25,13024.0,69.28,69.3,69.25,69.25,13024.0
2016-07-11 13:10:00,69.25,69.28,69.23,69.24,10294.0,69.25,69.28,69.23,69.24,10294.0
2016-07-11 13:15:00,69.23,69.24,69.18,69.2,9738.0,69.23,69.24,69.18,69.2,9738.0
2016-07-11 13:20:00,69.2,69.23,69.15,69.2,10649.0,69.2,69.23,69.15,69.2,10649.0
2016-07-11 13:25:00,69.22,69.27,69.18,69.24,10819.0,69.22,69.27,69.18,69.24,10819.0
2016-07-11 13:30:00,69.22,69.28,69.22,69.27,3150.0,69.22,69.28,69.22,69.27,3150.0
2016-07-11 13:35:00,69.28,69.29,69.25,69.28,10920.0,69.28,69.29,69.25,69.28,10920.0
2016-07-11 13:40:00,69.27,69.28,69.21,69.23,2238.0,69.27,69.28,69.21,69.23,2238.0
2016-07-11 13:45:00,69.22,69.24,69.18,69.18,9651.0,69.22,69.24,69.18,69.18,9651.0
2016-07-11 13:50:00,69.17,69.17,69.05,69.05,9624.0,69.17,69.17,69.05,69.05,9624.0
2016-07-11 13:55:00,69.03,69.03,68.85,68.85,13942.0,69.03,69.03,68.85,68.85,13942.0
2016-07-11 14:00:00,68.85,68.97,68.85,68.85,15080.0,68.85,68.97,68.85,68.85,15080.0
2016-07-11 14:05:00,68.85,68.99,68.85,68.97,6777.0,68.85,68.99,68.85,68.97,6777.0
2016-07-11 14:10:00,68.98,69.05,68.97,69.05,8951.0,68.98,69.05,68.97,69.05,8951.0
2016-07-11 14:15:00,69.07,69.09,69.03,69.09,5856.0,69.07,69.09,69.03,69.09,5856.0
2016-07-11 14:20:00,69.08,69.09,69.04,69.07,3981.0,69.08,69.09,69.04,69.07,3981.0
2016-07-11 14:25:00,69.08,69.16,69.08,69.11,7566.0,69.08,69.16,69.08,69.11,7566.0
2016-07-11 14:30:00,69.1,69.17,69.1,69.13,4600.0,69.1,69.17,69.1,69.13,4600.0
2016-07-11 14:35:00,69.14,69.19,69.12,69.15,7859.0,69.14,69.19,69.12,69.15,7859.0
2016-07-11 14:40:00,69.15,69.19,69.14,69.17,3651.0,69.15,69.19,69.14,69.17,3651.0
2016-07-11 14:45:00,69.18,69.18,69.11,69.15,4300.0,69.18,69.18,69.11,69.15,4300.0
2016-07-11 14:50:00,69.16,69.19,69.16,69.19,5130.0,69.16,69.19,69.16,69.19,5130.0
2016-07-11 14:55:00,69.19,69.21,69.15,69.17,6132.0,69.19,69.21,69.15,69.17,6132.0
2016-07-11 15:00:00,69.18,69.22,68.99,69.01,32790.0,69.18,69.22,68.99,69.01,32790.0
2016-07-11 15:05:00,69.0,69.02,68.9,68.91,27072.0,69.0,69.02,68.9,68.91,27072.0
2016-07-11 15:10:00,68.91,68.92,68.8,68.85,18485.0,68.91,68.92,68.8,68.85,18485.0
2016-07-11 15:15:00,68.85,68.88,68.8,68.85,18723.0,68.85,68.88,68.8,68.85,18723.0
2016-07-11 15:20:00,68.85,68.92,68.84,68.92,6791.0,68.85,68.92,68.84,68.92,6791.0
2016-07-11 15:25:00,68.94,68.95,68.84,68.87,9887.0,68.94,68.95,68.84,68.87,9887.0
2016-07-11 15:30:00,68.86,68.96,68.83,68.92,17217.0,68.86,68.96,68.83,68.92,17217.0
2016-07-11 15:35:00,68.92,68.94,68.89,68.9,13211.0,68.92,68.94,68.89,68.9,13211.0
2016-07-11 15:40:00,68.9,68.99,68.87,68.89,23869.0,68.9,68.99,68.87,68.89,23869.0
2016-07-11 15:45:00,68.88,68.88,68.84,68.86,16983.0,68.88,68.88,68.84,68.86,16983.0
2016-07-11 15:50:00,68.85,68.9,68.84,68.89,30920.0,68.85,68.9,68.84,68.89,30920.0
2016-07-11 15:55:00,68.89,68.9,68.83,68.84,60711.0,68.89,68.9,68.83,68.84,60711.0
2016-07-12 09:30:00,69.34,69.76,69.04,69.34,6992.0,69.34,69.76,69.04,69.34,6992.0
2016-07-12 09:35:00,69.24,69.24,68.26,68.43,18469.0,69.24,69.24,68.26,68.43,18469.0
2016-07-12 09:40:00,68.62,68.65,68.3,68.32,14389.0,68.62,68.65,68.3,68.32,14389.0
2016-07-12 09:45:00,68.34,68.47,68.11,68.22,86838.0,68.34,68.47,68.11,68.22,86838.0
2016-07-12 09:50:00,68.32,68.7,68.32,68.55,15841.0,68.32,68.7,68.32,68.55,15841.0
2016-07-12 09:55:00,68.55,68.83,68.48,68.83,19817.0,68.55,68.83,68.48,68.83,19817.0
2016-07-12 10:00:00,68.82,68.96,68.79,68.92,17888.0,68.82,68.96,68.79,68.92,17888.0
2016-07-12 10:05:00,68.96,69.06,68.67,68.7,9881.0,68.96,69.06,68.67,68.7,9881.0
2016-07-12 10:10:00,68.73,68.87,68.7,68.76,16355.0,68.73,68.87,68.7,68.76,16355.0
2016-07-12 10:15:00,68.76,68.85,68.4,68.45,33504.0,68.76,68.85,68.4,68.45,33504.0
2016-07-12 10:20:00,68.45,68.58,68.35,68.38,36698.0,68.45,68.58,68.35,68.38,36698.0
2016-07-12 10:25:00,68.35,68.55,68.27,68.53,9709.0,68.35,68.55,68.27,68.53,9709.0
2016-07-12 10:30:00,68.55,68.83,68.55,68.8,9555.0,68.55,68.83,68.55,68.8,9555.0
2016-07-12 10:35:00,68.77,68.96,68.76,68.94,8116.0,68.77,68.96,68.76,68.94,8116.0
2016-07-12 10:40:00,68.93,69.03,68.93,68.97,8827.0,68.93,69.03,68.93,68.97,8827.0
2016-07-12 10:45:00,68.98,69.11,68.97,69.11,9002.0,68.98,69.11,68.97,69.11,9002.0
2016-07-12 10:50:00,69.1,69.13,69.02,69.07,9805.0,69.1,69.13,69.02,69.07,9805.0
2016-07-12 10:55:00,69.08,69.09,68.82,68.83,7804.0,69.08,69.09,68.82,68.83,7804.0
2016-07-12 11:00:00,68.83,68.86,68.77,68.8,5537.0,68.83,68.86,68.77,68.8,5537.0
2016-07-12 11:05:00,68.79,68.88,68.75,68.81,7227.0,68.79,68.88,68.75,68.81,7227.0
2016-07-12 11:10:00,68.81,68.96,68.81,68.92,5180.0,68.81,68.96,68.81,68.92,5180.0
2016-07-12 11:15:00,68.91,68.93,68.84,68.85,7395.0,68.91,68.93,68.84,68.85,7395.0
2016-07-12 11:20:00,68.88,68.98,68.81,68.98,6406.0,68.88,68.98,68.81,68.98,6406.0
2016-07-12 11:25:00,69.02,69.14,69.02,69.09,7000.0,69.02,69.14,69.02,69.09,7000.0
2016-07-12 11:30:00,69.08,69.35,69.05,69.35,12625.0,69.08,69.35,69.05,69.35,12625.0
2016-07-12 11:35:00,69.36,69.57,69.33,69.47,16553.0,69.36,69.57,69.33,69.47,16553.0
2016-07-12 11:40:00,69.49,69.57,69.41,69.57,5200.0,69.49,69.57,69.41,69.57,5200.0
2016-07-12 11:45:00,69.58,69.67,69.58,69.63,11227.0,69.58,69.67,69.58,69.63,11227.0
2016-07-12 11:50:00,69.65,69.94,69.63,69.94,13941.0,69.65,69.94,69.63,69.94,13941.0
2016-07-12 11:55:00,69.92,70.7,69.91,70.58,101615.0,69.92,70.7,69.91,70.58,101615.0
2016-07-12 12:00:00,70.56,70.83,70.54,70.8,65914.0,70.56,70.83,70.54,70.8,65914.0
2016-07-12 12:05:00,70.79,71.67,70.69,71.6,134997.0,70.79,71.67,70.69,71.6,134997.0
2016-07-12 12:10:00,71.51,72.33,71.06,71.13,131237.0,71.51,72.33,71.06,71.13,131237.0
2016-07-12 12:15:00,71.07,71.15,70.75,70.9,24840.0,71.07,71.15,70.75,70.9,24840.0
2016-07-12 12:20:00,70.92,70.98,70.7,70.72,9100.0,70.92,70.98,70.7,70.72,9100.0
2016-07-12 12:25:00,70.7,70.86,70.6,70.72,23317.0,70.7,70.86,70.6,70.72,23317.0
2016-07-12 12:30:00,70.73,70.89,70.7,70.75,18696.0,70.73,70.89,70.7,70.75,18696.0
2016-07-12 12:35:00,70.75,70.76,70.61,70.64,9861.0,70.75,70.76,70.61,70.64,9861.0
2016-07-12 12:40:00,70.61,70.64,70.46,70.48,7520.0,70.61,70.64,70.46,70.48,7520.0
2016-07-12 12:45:00,70.48,70.52,70.31,70.36,10344.0,70.48,70.52,70.31,70.36,10344.0
2016-07-12 12:50:00,70.38,70.51,70.33,70.49,5305.0,70.38,70.51,70.33,70.49,5305.0
2016-07-12 12:55:00,70.45,70.61,70.43,70.58,6305.0,70.45,70.61,70.43,70.58,6305.0
2016-07-12 13:00:00,70.6,70.75,70.46,70.68,25743.0,70.6,70.75,70.46,70.68,25743.0
2016-07-12 13:05:00,70.68,70.84,70.68,70.72,6250.0,70.68,70.84,70.68,70.72,6250.0
2016-07-12 13:10:00,70.76,70.76,70.62,70.73,13385.0,70.76,70.76,70.62,70.73,13385.0
2016-07-12 13:15:00,70.73,70.78,70.63,70.64,7443.0,70.73,70.78,70.63,70.64,7443.0
2016-07-12 13:20:00,70.64,70.64,70.54,70.6,3317.0,70.64,70.64,70.54,70.6,3317.0
2016-07-12 13:25:00,70.6,70.7,70.52,70.55,9088.0,70.6,70.7,70.52,70.55,9088.0
2016-07-12 13:30:00,70.56,70.59,70.54,70.56,2749.0,70.56,70.59,70.54,70.56,2749.0
2016-07-12 13:35:00,70.58,70.69,70.57,70.66,9105.0,70.58,70.69,70.57,70.66,9105.0
2016-07-12 13:40:00,70.65,70.68,70.62,70.67,4900.0,70.65,70.68,70.62,70.67,4900.0
2016-07-12 13:45:00,70.66,70.69,70.62,70.67,10084.0,70.66,70.69,70.62,70.67,10084.0
2016-07-12 13:50:00,70.68,70.79,70.68,70.74,13989.0,70.68,70.79,70.68,70.74,13989.0
2016-07-12 13:55:00,70.79,70.88,70.72,70.74,18290.0,70.79,70.88,70.72,70.74,18290.0
2016-07-12 14:00:00,70.75,70.78,70.68,70.74,12247.0,70.75,70.78,70.68,70.74,12247.0
2016-07-12 14:05:00,70.73,70.81,70.58,70.58,8564.0,70.73,70.81,70.58,70.58,8564.0
2016-07-12 14:10:00,70.59,70.68,70.59,70.66,9673.0,70.59,70.68,70.59,70.66,9673.0
2016-07-12 14:15:00,70.68,70.76,70.66,70.76,7150.0,70.68,70.76,70.66,70.76,7150.0
2016-07-12 14:20:00,70.74,70.81,70.66,70.76,13357.0,70.74,70.81,70.66,70.76,13357.0
2016-07-12 14:25:00,70.76,70.86,70.74,70.77,9400.0,70.76,70.86,70.74,70.77,9400.0
2016-07-12 14:30:00,70.78,70.84,70.75,70.84,8971.0,70.78,70.84,70.75,70.84,8971.0
2016-07-12 14:35:00,70.83,70.96,70.79,70.9,10697.0,70.83,70.96,70.79,70.9,10697.0
2016-07-12 14:40:00,70.91,71.01,70.89,71.0,15652.0,70.91,71.01,70.89,71.0,15652.0
2016-07-12 14:45:00,70.99,70.99,70.86,70.89,9900.0,70.99,70.99,70.86,70.89,9900.0
2016-07-12 14:50:00,70.88,71.15,70.88,71.02,21140.0,70.88,71.15,70.88,71.02,21140.0
2016-07-12 14:55:00,70.99,71.0,70.8,70.82,10256.0,70.99,71.0,70.8,70.82,10256.0
2016-07-12 15:00:00,70.81,70.82,70.7,70.73,7015.0,70.81,70.82,70.7,70.73,7015.0
2016-07-12 15:05:00,70.74,70.79,70.7,70.73,10795.0,70.74,70.79,70.7,70.73,10795.0
2016-07-12 15:10:00,70.72,70.82,70.67,70.72,15982.0,70.72,70.82,70.67,70.72,15982.0
2016-07-12 15:15:00,70.71,70.73,70.57,70.57,8608.0,70.71,70.73,70.57,70.57,8608.0
2016-07-12 15:20:00,70.59,70.72,70.59,70.72,14443.0,70.59,70.72,70.59,70.72,14443.0
2016-07-12 15:25:00,70.7,70.85,70.68,70.73,17631.0,70.7,70.85,70.68,70.73,17631.0
2016-07-12 15:30:00,70.73,70.73,70.65,70.71,20625.0,70.73,70.73,70.65,70.71,20625.0
2016-07-12 15:35:00,70.66,70.68,70.57,70.61,27619.0,70.66,70.68,70.57,70.61,27619.0
2016-07-12 15:40:00,70.61,70.64,70.52,70.52,21171.0,70.61,70.64,70.52,70.52,21171.0
2016-07-12 15:45:00,70.52,70.53,70.35,70.37,40811.0,70.52,70.53,70.35,70.37,40811.0
2016-07-12 15:50:00,70.38,70.46,70.38,70.45,32949.0,70.38,70.46,70.38,70.45,32949.0
2016-07-12 15:55:00,70.44,70.56,70.44,70.46,70605.0,70.44,70.56,70.44,70.46,70605.0
2016-07-13 09:30:00,71.67,72.76,71.64,72.25,108607.0,71.67,72.76,71.64,72.25,108607.0
2016-07-13 09:35:00,72.25,72.45,71.97,72.2,40695.0,72.25,72.45,71.97,72.2,40695.0
2016-07-13 09:40:00,72.25,72.42,72.14,72.24,25881.0,72.25,72.42,72.14,72.24,25881.0
2016-07-13 09:45:00,72.21,72.34,72.07,72.12,54902.0,72.21,72.34,72.07,72.12,54902.0
2016-07-13 09:50:00,72.15,72.29,72.08,72.26,30831.0,72.15,72.29,72.08,72.26,30831.0
2016-07-13 09:55:00,72.26,72.64,72.26,72.52,28463.0,72.26,72.64,72.26,72.52,28463.0
2016-07-13 10:00:00,72.5,72.7,72.5,72.62,33158.0,72.5,72.7,72.5,72.62,33158.0
2016-07-13 10:05:00,72.61,72.72,72.56,72.63,20223.0,72.61,72.72,72.56,72.63,20223.0
2016-07-13 10:10:00,72.64,72.71,72.46,72.48,27753.0,72.64,72.71,72.46,72.48,27753.0
2016-07-13 10:15:00,72.5,72.52,72.23,72.23,16147.0,72.5,72.52,72.23,72.23,16147.0
2016-07-13 10:20:00,72.28,72.36,72.23,72.31,16970.0,72.28,72.36,72.23,72.31,16970.0
2016-07-13 10:25:00,72.3,72.53,72.27,72.53,30183.0,72.3,72.53,72.27,72.53,30183.0
2016-07-13 10:30:00,72.57,72.65,72.4,72.48,30414.0,72.57,72.65,72.4,72.48,30414.0
2016-07-13 10:35:00,72.48,72.52,72.29,72.37,19999.0,72.48,72.52,72.29,72.37,19999.0
2016-07-13 10:40:00,72.39,72.49,72.34,72.44,14128.0,72.39,72.49,72.34,72.44,14128.0
2016-07-13 10:45:00,72.42,72.47,72.38,72.39,5815.0,72.42,72.47,72.38,72.39,5815.0
2016-07-13 10:50:00,72.41,72.47,72.35,72.37,13616.0,72.41,72.47,72.35,72.37,13616.0
2016-07-13 10:55:00,72.38,72.4,72.34,72.35,15965.0,72.38,72.4,72.34,72.35,15965.0
2016-07-13 11:00:00,72.34,72.44,72.34,72.38,11434.0,72.34,72.44,72.34,72.38,11434.0
2016-07-13 11:05:00,72.36,72.37,72.05,72.08,42517.0,72.36,72.37,72.05,72.08,42517.0
2016-07-13 11:10:00,72.11,72.11,71.88,72.0,25405.0,72.11,72.11,71.88,72.0,25405.0
2016-07-13 11:15:00,72.0,72.03,71.89,71.92,26892.0,72.0,72.03,71.89,71.92,26892.0
2016-07-13 11:20:00,71.92,72.03,71.91,72.03,10595.0,71.92,72.03,71.91,72.03,10595.0
2016-07-13 11:25:00,72.03,72.06,71.98,72.04,10500.0,72.03,72.06,71.98,72.04,10500.0
2016-07-13 11:30:00,72.07,72.07,71.96,71.98,16334.0,72.07,72.07,71.96,71.98,16334.0
2016-07-13 11:35:00,72.0,72.0,71.85,71.89,10000.0,72.0,72.0,71.85,71.89,10000.0
2016-07-13 11:40:00,71.91,71.94,71.8,71.84,13129.0,71.91,71.94,71.8,71.84,13129.0
2016-07-13 11:45:00,71.84,71.84,71.65,71.69,11079.0,71.84,71.84,71.65,71.69,11079.0
2016-07-13 11:50:00,71.68,71.86,71.63,71.83,18489.0,71.68,71.86,71.63,71.83,18489.0
2016-07-13 11:55:00,71.82,71.84,71.79,71.82,6600.0,71.82,71.84,71.79,71.82,6600.0
2016-07-13 12:00:00,71.79,71.83,71.73,71.83,5455.0,71.79,71.83,71.73,71.83,5455.0
2016-07-13 12:05:00,71.82,71.83,71.63,71.64,16265.0,71.82,71.83,71.63,71.64,16265.0
2016-07-13 12:10:00,71.63,71.65,71.59,71.63,3610.0,71.63,71.65,71.59,71.63,3610.0
2016-07-13 12:15:00,71.63,71.77,71.6,71.63,12357.0,71.63,71.77,71.6,71.63,12357.0
2016-07-13 12:20:00,71.66,71.69,71.55,71.6,18567.0,71.66,71.69,71.55,71.6,18567.0
2016-07-13 12:25:00,71.58,71.58,71.38,71.38,5640.0,71.58,71.58,71.38,71.38,5640.0
2016-07-13 12:30:00,71.37,71.58,71.37,71.55,54523.0,71.37,71.58,71.37,71.55,54523.0
2016-07-13 12:35:00,71.62,71.62,71.5,71.62,4237.0,71.62,71.62,71.5,71.62,4237.0
2016-07-13 12:40:00,71.61,71.76,71.58,71.76,4600.0,71.61,71.76,71.58,71.76,4600.0
2016-07-13 12:45:00,71.77,71.77,71.61,71.72,10124.0,71.77,71.77,71.61,71.72,10124.0
2016-07-13 12:50:00,71.71,71.73,71.59,71.59,6383.0,71.71,71.73,71.59,71.59,6383.0
2016-07-13 12:55:00,71.61,71.69,71.57,71.58,7058.0,71.61,71.69,71.57,71.58,7058.0
2016-07-13 13:00:00,71.55,71.57,71.48,71.52,8674.0,71.55,71.57,71.48,71.52,8674.0
2016-07-13 13:05:00,71.48,71.53,71.4,71.52,27226.0,71.48,71.53,71.4,71.52,27226.0
2016-07-13 13:10:00,71.51,71.52,71.44,71.5,5600.0,71.51,71.52,71.44,71.5,5600.0
2016-07-13 13:15:00,71.5,71.51,71.35,71.35,6083.0,71.5,71.51,71.35,71.35,6083.0
2016-07-13 13:20:00,71.34,71.34,71.15,71.17,8400.0,71.34,71.34,71.15,71.17,8400.0
2016-07-13 13:25:00,71.13,71.15,70.96,70.98,8138.0,71.13,71.15,70.96,70.98,8138.0
2016-07-13 13:30:00,70.95,71.1,70.94,71.04,22331.0,70.95,71.1,70.94,71.04,22331.0
2016-07-13 13:35:00,71.01,71.01,70.94,70.98,11751.0,71.01,71.01,70.94,70.98,11751.0
2016-07-13 13:40:00,70.98,71.1,70.98,71.06,6190.0,70.98,71.1,70.98,71.06,6190.0
2016-07-13 13:45:00,71.07,71.23,71.07,71.23,4494.0,71.07,71.23,71.07,71.23,4494.0
2016-07-13 13:50:00,71.22,71.22,71.04,71.04,43671.0,71.22,71.22,71.04,71.04,43671.0
2016-07-13 13:55:00,71.03,71.17,71.03,71.09,13938.0,71.03,71.17,71.03,71.09,13938.0
2016-07-13 14:00:00,71.09,71.1,70.93,70.94,11668.0,71.09,71.1,70.93,70.94,11668.0
2016-07-13 14:05:00,70.96,70.99,70.9,70.96,11085.0,70.96,70.99,70.9,70.96,11085.0
2016-07-13 14:10:00,70.95,71.02,70.86,70.89,7928.0,70.95,71.02,70.86,70.89,7928.0
2016-07-13 14:15:00,70.88,70.88,70.73,70.76,13818.0,70.88,70.88,70.73,70.76,13818.0
2016-07-13 14:20:00,70.79,70.89,70.77,70.87,6405.0,70.79,70.89,70.77,70.87,6405.0
2016-07-13 14:25:00,70.9,71.01,70.89,70.89,7226.0,70.9,71.01,70.89,70.89,7226.0
2016-07-13 14:30:00,70.88,70.94,70.86,70.93,8448.0,70.88,70.94,70.86,70.93,8448.0
2016-07-13 14:35:00,70.94,71.02,70.92,70.95,12761.0,70.94,71.02,70.92,70.95,12761.0
2016-07-13 14:40:00,70.94,70.94,70.8,70.81,9294.0,70.94,70.94,70.8,70.81,9294.0
2016-07-13 14:45:00,70.8,70.82,70.66,70.7,16175.0,70.8,70.82,70.66,70.7,16175.0
2016-07-13 14:50:00,70.71,70.71,70.58,70.58,8091.0,70.71,70.71,70.58,70.58,8091.0
2016-07-13 14:55:00,70.58,70.59,70.44,70.46,28009.0,70.58,70.59,70.44,70.46,28009.0
2016-07-13 15:00:00,70.46,70.64,70.45,70.52,23626.0,70.46,70.64,70.45,70.52,23626.0
2016-07-13 15:05:00,70.52,70.54,70.5,70.54,19167.0,70.52,70.54,70.5,70.54,19167.0
2016-07-13 15:10:00,70.55,70.6,70.45,70.46,15017.0,70.55,70.6,70.45,70.46,15017.0
2016-07-13 15:15:00,70.43,70.43,70.39,70.43,16267.0,70.43,70.43,70.39,70.43,16267.0
2016-07-13 15:20:00,70.42,70.42,70.12,70.12,37282.0,70.42,70.42,70.12,70.12,37282.0
2016-07-13 15:25:00,70.12,70.13,70.07,70.1,25180.0,70.12,70.13,70.07,70.1,25180.0
2016-07-13 15:30:00,70.1,70.27,70.1,70.26,21472.0,70.1,70.27,70.1,70.26,21472.0
2016-07-13 15:35:00,70.26,70.28,70.12,70.13,19704.0,70.26,70.28,70.12,70.13,19704.0
2016-07-13 15:40:00,70.13,70.19,70.11,70.16,27770.0,70.13,70.19,70.11,70.16,27770.0
2016-07-13 15:45:00,70.16,70.23,70.14,70.14,19010.0,70.16,70.23,70.14,70.14,19010.0
2016-07-13 15:50:00,70.13,70.18,70.09,70.09,44773.0,70.13,70.18,70.09,70.09,44773.0
2016-07-13 15:55:00,70.09,70.19,70.07,70.14,61892.0,70.09,70.19,70.07,70.14,61892.0
2016-07-14 09:30:00,70.85,71.26,70.68,70.68,11144.0,70.85,71.26,70.68,70.68,11144.0
2016-07-14 09:35:00,70.72,70.73,70.27,70.43,9862.0,70.72,70.73,70.27,70.43,9862.0
2016-07-14 09:40:00,70.44,70.61,70.24,70.45,19637.0,70.44,70.61,70.24,70.45,19637.0
2016-07-14 09:45:00,70.45,70.57,70.27,70.43,13555.0,70.45,70.57,70.27,70.43,13555.0
2016-07-14 09:50:00,70.35,70.45,70.3,70.38,3960.0,70.35,70.45,70.3,70.38,3960.0
2016-07-14 09:55:00,70.38,70.52,70.3,70.44,7600.0,70.38,70.52,70.3,70.44,7600.0
2016-07-14 10:00:00,70.45,70.84,70.41,70.84,9066.0,70.45,70.84,70.41,70.84,9066.0
2016-07-14 10:05:00,70.77,70.99,70.64,70.97,27830.0,70.77,70.99,70.64,70.97,27830.0
2016-07-14 10:10:00,71.0,71.04,70.93,70.99,7100.0,71.0,71.04,70.93,70.99,7100.0
2016-07-14 10:15:00,71.02,71.04,70.75,70.81,7680.0,71.02,71.04,70.75,70.81,7680.0
2016-07-14 10:20:00,70.83,71.14,70.82,71.09,14231.0,70.83,71.14,70.82,71.09,14231.0
2016-07-14 10:25:00,71.03,71.13,70.83,70.93,8233.0,71.03,71.13,70.83,70.93,8233.0
2016-07-14 10:30:00,70.93,71.08,70.9,71.07,9360.0,70.93,71.08,70.9,71.07,9360.0
2016-07-14 10:35:00,71.01,71.13,71.0,71.03,8932.0,71.01,71.13,71.0,71.03,8932.0
2016-07-14 10:40:00,71.02,71.05,70.94,70.95,11708.0,71.02,71.05,70.94,70.95,11708.0
2016-07-14 10:45:00,70.91,70.91,70.74,70.74,7605.0,70.91,70.91,70.74,70.74,7605.0
2016-07-14 10:50:00,70.7,70.82,70.69,70.81,5949.0,70.7,70.82,70.69,70.81,5949.0
2016-07-14 10:55:00,70.85,70.9,70.82,70.86,6151.0,70.85,70.9,70.82,70.86,6151.0
2016-07-14 11:00:00,70.89,71.0,70.89,70.95,4773.0,70.89,71.0,70.89,70.95,4773.0
2016-07-14 11:05:00,70.91,70.94,70.89,70.92,2900.0,70.91,70.94,70.89,70.92,2900.0
2016-07-14 11:10:00,70.89,70.89,70.78,70.79,1798.0,70.89,70.89,70.78,70.79,1798.0
2016-07-14 11:15:00,70.77,70.85,70.65,70.65,7078.0,70.77,70.85,70.65,70.65,7078.0
2016-07-14 11:20:00,70.66,70.76,70.61,70.69,11669.0,70.66,70.76,70.61,70.69,11669.0
2016-07-14 11:25:00,70.7,70.72,70.44,70.44,11229.0,70.7,70.72,70.44,70.44,11229.0
2016-07-14 11:30:00,70.43,70.47,70.3,70.39,14672.0,70.43,70.47,70.3,70.39,14672.0
2016-07-14 11:35:00,70.36,70.43,70.3,70.31,7276.0,70.36,70.43,70.3,70.31,7276.0
2016-07-14 11:40:00,70.33,70.34,70.27,70.32,2611.0,70.33,70.34,70.27,70.32,2611.0
2016-07-14 11:45:00,70.35,70.42,70.33,70.35,6519.0,70.35,70.42,70.33,70.35,6519.0
2016-07-14 11:50:00,70.34,70.48,70.34,70.47,6200.0,70.34,70.48,70.34,70.47,6200.0
2016-07-14 11:55:00,70.44,70.44,70.36,70.37,1500.0,70.44,70.44,70.36,70.37,1500.0
2016-07-14 12:00:00,70.36,70.54,70.36,70.48,5114.0,70.36,70.54,70.36,70.48,5114.0
2016-07-14 12:05:00,70.44,70.55,70.44,70.51,2500.0,70.44,70.55,70.44,70.51,2500.0
2016-07-14 12:10:00,70.47,70.54,70.44,70.54,5195.0,70.47,70.54,70.44,70.54,5195.0
2016-07-14 12:15:00,70.49,70.49,70.42,70.42,3418.0,70.49,70.49,70.42,70.42,3418.0
2016-07-14 12:20:00,70.43,70.48,70.37,70.37,4382.0,70.43,70.48,70.37,70.37,4382.0
2016-07-14 12:25:00,70.38,70.47,70.38,70.42,2128.0,70.38,70.47,70.38,70.42,2128.0
2016-07-14 12:30:00,70.4,70.48,70.4,70.48,1705.0,70.4,70.48,70.4,70.48,1705.0
2016-07-14 12:35:00,70.48,70.57,70.48,70.55,3471.0,70.48,70.57,70.48,70.55,3471.0
2016-07-14 12:40:00,70.55,70.57,70.55,70.57,2267.0,70.55,70.57,70.55,70.57,2267.0
2016-07-14 12:45:00,70.54,70.59,70.54,70.57,1000.0,70.54,70.59,70.54,70.57,1000.0
2016-07-14 12:50:00,70.57,70.59,70.53,70.55,2419.0,70.57,70.59,70.53,70.55,2419.0
2016-07-14 12:55:00,70.54,70.57,70.53,70.55,2100.0,70.54,70.57,70.53,70.55,2100.0
2016-07-14 13:00:00,70.54,70.54,70.41,70.43,1331.0,70.54,70.54,70.41,70.43,1331.0
2016-07-14 13:05:00,70.43,70.47,70.37,70.47,3865.0,70.43,70.47,70.37,70.47,3865.0
2016-07-14 13:10:00,70.48,70.5,70.33,70.33,3547.0,70.48,70.5,70.33,70.33,3547.0
2016-07-14 13:15:00,70.31,70.31,70.19,70.23,15575.0,70.31,70.31,70.19,70.23,15575.0
2016-07-14 13:20:00,70.22,70.25,70.21,70.25,1239.0,70.22,70.25,70.21,70.25,1239.0
2016-07-14 13:25:00,70.27,70.32,70.27,70.31,2401.0,70.27,70.32,70.27,70.31,2401.0
2016-07-14 13:30:00,70.31,70.44,70.3,70.44,2300.0,70.31,70.44,70.3,70.44,2300.0
2016-07-14 13:35:00,70.46,70.53,70.43,70.49,6209.0,70.46,70.53,70.43,70.49,6209.0
2016-07-14 13:40:00,70.47,70.51,70.46,70.5,2114.0,70.47,70.51,70.46,70.5,2114.0
2016-07-14 13:45:00,70.5,70.54,70.46,70.5,33741.0,70.5,70.54,70.46,70.5,33741.0
2016-07-14 13:50:00,70.49,70.5,70.31,70.33,5778.0,70.49,70.5,70.31,70.33,5778.0
2016-07-14 13:55:00,70.33,70.44,70.3,70.44,1271.0,70.33,70.44,70.3,70.44,1271.0
2016-07-14 14:00:00,70.48,70.5,70.4,70.4,1900.0,70.48,70.5,70.4,70.4,1900.0
2016-07-14 14:05:00,70.4,70.44,70.33,70.44,4141.0,70.4,70.44,70.33,70.44,4141.0
2016-07-14 14:10:00,70.45,70.49,70.44,70.49,2657.0,70.45,70.49,70.44,70.49,2657.0
2016-07-14 14:15:00,70.53,70.54,70.47,70.48,2600.0,70.53,70.54,70.47,70.48,2600.0
2016-07-14 14:20:00,70.46,70.49,70.46,70.46,1900.0,70.46,70.49,70.46,70.46,1900.0
2016-07-14 14:25:00,70.48,70.5,70.47,70.5,1302.0,70.48,70.5,70.47,70.5,1302.0
2016-07-14 14:30:00,70.49,70.49,70.46,70.48,1631.0,70.49,70.49,70.46,70.48,1631.0
2016-07-14 14:35:00,70.49,70.49,70.45,70.49,2900.0,70.49,70.49,70.45,70.49,2900.0
2016-07-14 14:40:00,70.51,70.51,70.42,70.42,2985.0,70.51,70.51,70.42,70.42,2985.0
2016-07-14 14:45:00,70.42,70.43,70.41,70.42,2682.0,70.42,70.43,70.41,70.42,2682.0
2016-07-14 14:50:00,70.39,70.41,70.36,70.39,2317.0,70.39,70.41,70.36,70.39,2317.0
2016-07-14 14:55:00,70.39,70.43,70.38,70.42,5484.0,70.39,70.43,70.38,70.42,5484.0
2016-07-14 15:00:00,70.4,70.46,70.4,70.46,1425.0,70.4,70.46,70.4,70.46,1425.0
2016-07-14 15:05:00,70.47,70.51,70.43,70.48,4362.0,70.47,70.51,70.43,70.48,4362.0
2016-07-14 15:10:00,70.48,70.48,70.44,70.47,3962.0,70.48,70.48,70.44,70.47,3962.0
2016-07-14 15:15:00,70.46,70.46,70.4,70.4,3045.0,70.46,70.46,70.4,70.4,3045.0
2016-07-14 15:20:00,70.4,70.41,70.3,70.34,11137.0,70.4,70.41,70.3,70.34,11137.0
2016-07-14 15:25:00,70.35,70.4,70.33,70.34,3200.0,70.35,70.4,70.33,70.34,3200.0
2016-07-14 15:30:00,70.36,70.41,70.33,70.35,8215.0,70.36,70.41,70.33,70.35,8215.0
2016-07-14 15:35:00,70.35,70.35,70.28,70.3,5617.0,70.35,70.35,70.28,70.3,5617.0
2016-07-14 15:40:00,70.29,70.31,70.16,70.17,9641.0,70.29,70.31,70.16,70.17,9641.0
2016-07-14 15:45:00,70.15,70.31,70.15,70.29,15713.0,70.15,70.31,70.15,70.29,15713.0
2016-07-14 15:50:00,70.28,70.33,70.25,70.32,18275.0,70.28,70.33,70.25,70.32,18275.0
2016-07-14 15:55:00,70.32,70.32,70.17,70.18,38728.0,70.32,70.32,70.17,70.18,38728.0
2016-07-15 09:30:00,71.47,71.63,70.82,71.14,34611.0,71.47,71.63,70.82,71.14,34611.0
2016-07-15 09:35:00,71.17,71.27,70.6,70.75,35693.0,71.17,71.27,70.6,70.75,35693.0
2016-07-15 09:40:00,70.72,70.79,70.33,70.61,19792.0,70.72,70.79,70.33,70.61,19792.0
2016-07-15 09:45:00,70.63,71.0,70.59,70.98,17365.0,70.63,71.0,70.59,70.98,17365.0
2016-07-15 09:50:00,71.0,71.02,70.8,70.87,8428.0,71.0,71.02,70.8,70.87,8428.0
2016-07-15 09:55:00,70.8,70.99,70.66,70.81,15293.0,70.8,70.99,70.66,70.81,15293.0
2016-07-15 10:00:00,70.85,71.07,70.85,70.93,12960.0,70.85,71.07,70.85,70.93,12960.0
2016-07-15 10:05:00,70.88,70.97,70.81,70.86,8756.0,70.88,70.97,70.81,70.86,8756.0
2016-07-15 10:10:00,70.94,71.02,70.79,70.9,8301.0,70.94,71.02,70.79,70.9,8301.0
2016-07-15 10:15:00,70.89,70.91,70.7,70.73,7842.0,70.89,70.91,70.7,70.73,7842.0
2016-07-15 10:20:00,70.81,71.08,70.81,71.08,5179.0,70.81,71.08,70.81,71.08,5179.0
2016-07-15 10:25:00,71.1,71.16,71.02,71.02,12671.0,71.1,71.16,71.02,71.02,12671.0
2016-07-15 10:30:00,71.03,71.06,70.89,70.91,49635.0,71.03,71.06,70.89,70.91,49635.0
2016-07-15 10:35:00,70.94,71.0,70.82,70.95,67113.0,70.94,71.0,70.82,70.95,67113.0
2016-07-15 10:40:00,70.95,71.0,70.86,70.97,7510.0,70.95,71.0,70.86,70.97,7510.0
2016-07-15 10:45:00,70.98,70.98,70.77,70.95,11971.0,70.98,70.98,70.77,70.95,11971.0
2016-07-15 10:50:00,70.95,71.02,70.95,71.02,15957.0,70.95,71.02,70.95,71.02,15957.0
2016-07-15 10:55:00,71.02,71.14,70.99,71.12,9779.0,71.02,71.14,70.99,71.12,9779.0
2016-07-15 11:00:00,71.11,71.22,71.1,71.19,24455.0,71.11,71.22,71.1,71.19,24455.0
2016-07-15 11:05:00,71.19,71.22,71.11,71.15,10298.0,71.19,71.22,71.11,71.15,10298.0
2016-07-15 11:10:00,71.15,71.15,70.98,71.0,7425.0,71.15,71.15,70.98,71.0,7425.0
2016-07-15 11:15:00,71.01,71.02,70.88,70.93,6805.0,71.01,71.02,70.88,70.93,6805.0
2016-07-15 11:20:00,70.91,71.03,70.86,70.9,13601.0,70.91,71.03,70.86,70.9,13601.0
2016-07-15 11:25:00,70.9,70.93,70.83,70.84,28934.0,70.9,70.93,70.83,70.84,28934.0
2016-07-15 11:30:00,70.82,70.93,70.82,70.93,6165.0,70.82,70.93,70.82,70.93,6165.0
2016-07-15 11:35:00,70.9,70.98,70.9,70.98,7548.0,70.9,70.98,70.9,70.98,7548.0
2016-07-15 11:40:00,70.96,71.05,70.95,70.98,9048.0,70.96,71.05,70.95,70.98,9048.0
2016-07-15 11:45:00,70.97,71.01,70.92,70.92,5400.0,70.97,71.01,70.92,70.92,5400.0
2016-07-15 11:50:00,70.92,70.92,70.82,70.83,2699.0,70.92,70.92,70.82,70.83,2699.0
2016-07-15 11:55:00,70.84,70.96,70.84,70.92,8205.0,70.84,70.96,70.84,70.92,8205.0
2016-07-15 12:00:00,70.98,70.98,70.88,70.94,6156.0,70.98,70.98,70.88,70.94,6156.0
2016-07-15 12:05:00,70.94,70.95,70.84,70.86,3227.0,70.94,70.95,70.84,70.86,3227.0
2016-07-15 12:10:00,70.89,70.9,70.86,70.88,3099.0,70.89,70.9,70.86,70.88,3099.0
2016-07-15 12:15:00,70.87,70.87,70.81,70.83,6188.0,70.87,70.87,70.81,70.83,6188.0
2016-07-15 12:20:00,70.84,70.87,70.83,70.85,4595.0,70.84,70.87,70.83,70.85,4595.0
2016-07-15 12:25:00,70.84,70.95,70.84,70.9,46961.0,70.84,70.95,70.84,70.9,46961.0
2016-07-15 12:30:00,70.89,70.93,70.88,70.93,2900.0,70.89,70.93,70.88,70.93,2900.0
2016-07-15 12:35:00,70.92,70.95,70.85,70.89,7442.0,70.92,70.95,70.85,70.89,7442.0
2016-07-15 12:40:00,70.85,71.04,70.84,71.03,23198.0,70.85,71.04,70.84,71.03,23198.0
2016-07-15 12:45:00,71.01,71.05,70.98,71.02,9709.0,71.01,71.05,70.98,71.02,9709.0
2016-07-15 12:50:00,71.0,71.14,70.99,71.08,30310.0,71.0,71.14,70.99,71.08,30310.0
2016-07-15 12:55:00,71.08,71.11,71.05,71.08,5599.0,71.08,71.11,71.05,71.08,5599.0
2016-07-15 13:00:00,71.07,71.15,71.07,71.14,6494.0,71.07,71.15,71.07,71.14,6494.0
2016-07-15 13:05:00,71.13,71.17,71.05,71.16,6500.0,71.13,71.17,71.05,71.16,6500.0
2016-07-15 13:10:00,71.13,71.24,71.13,71.22,5199.0,71.13,71.24,71.13,71.22,5199.0
2016-07-15 13:15:00,71.2,71.3,71.19,71.28,10364.0,71.2,71.3,71.19,71.28,10364.0
2016-07-15 13:20:00,71.27,71.35,71.26,71.35,9743.0,71.27,71.35,71.26,71.35,9743.0
2016-07-15 13:25:00,71.34,71.34,71.25,71.27,5375.0,71.34,71.34,71.25,71.27,5375.0
2016-07-15 13:30:00,71.23,71.3,71.23,71.29,3539.0,71.23,71.3,71.23,71.29,3539.0
2016-07-15 13:35:00,71.28,71.28,71.14,71.22,8566.0,71.28,71.28,71.14,71.22,8566.0
2016-07-15 13:40:00,71.24,71.26,71.21,71.25,10702.0,71.24,71.26,71.21,71.25,10702.0
2016-07-15 13:45:00,71.24,71.24,71.04,71.04,6217.0,71.24,71.24,71.04,71.04,6217.0
2016-07-15 13:50:00,71.04,71.17,71.04,71.11,16791.0,71.04,71.17,71.04,71.11,16791.0
2016-07-15 13:55:00,71.11,71.11,71.05,71.11,5518.0,71.11,71.11,71.05,71.11,5518.0
2016-07-15 14:00:00,71.09,71.13,71.05,71.12,5549.0,71.09,71.13,71.05,71.12,5549.0
2016-07-15 14:05:00,71.08,71.08,70.99,71.04,7086.0,71.08,71.08,70.99,71.04,7086.0
2016-07-15 14:10:00,71.1,71.11,71.05,71.07,5118.0,71.1,71.11,71.05,71.07,5118.0
2016-07-15 14:15:00,71.07,71.1,71.03,71.09,2150.0,71.07,71.1,71.03,71.09,2150.0
2016-07-15 14:20:00,71.11,71.11,71.01,71.07,7331.0,71.11,71.11,71.01,71.07,7331.0
2016-07-15 14:25:00,71.08,71.1,71.05,71.06,2800.0,71.08,71.1,71.05,71.06,2800.0
2016-07-15 14:30:00,71.04,71.11,71.04,71.07,5839.0,71.04,71.11,71.04,71.07,5839.0
2016-07-15 14:35:00,71.07,71.14,71.04,71.13,12183.0,71.07,71.14,71.04,71.13,12183.0
2016-07-15 14:40:00,71.13,71.13,71.1,71.1,8380.0,71.13,71.13,71.1,71.1,8380.0
2016-07-15 14:45:00,71.11,71.19,71.1,71.12,5397.0,71.11,71.19,71.1,71.12,5397.0
2016-07-15 14:50:00,71.12,71.12,71.06,71.06,6999.0,71.12,71.12,71.06,71.06,6999.0
2016-07-15 14:55:00,71.04,71.11,71.03,71.07,6216.0,71.04,71.11,71.03,71.07,6216.0
2016-07-15 15:00:00,71.06,71.09,71.02,71.09,16132.0,71.06,71.09,71.02,71.09,16132.0
2016-07-15 15:05:00,71.08,71.08,71.01,71.02,3718.0,71.08,71.08,71.01,71.02,3718.0
2016-07-15 15:10:00,71.03,71.06,70.99,71.03,9406.0,71.03,71.06,70.99,71.03,9406.0
2016-07-15 15:15:00,71.03,71.09,71.03,71.08,7276.0,71.03,71.09,71.03,71.08,7276.0
2016-07-15 15:20:00,71.08,71.16,71.07,71.13,7280.0,71.08,71.16,71.07,71.13,7280.0
2016-07-15 15:25:00,71.13,71.14,71.07,71.07,5607.0,71.13,71.14,71.07,71.07,5607.0
2016-07-15 15:30:00,71.08,71.1,71.05,71.08,19646.0,71.08,71.1,71.05,71.08,19646.0
2016-07-15 15:35:00,71.09,71.21,71.09,71.18,38902.0,71.09,71.21,71.09,71.18,38902.0
2016-07-15 15:40:00,71.17,71.26,71.12,71.24,42106.0,71.17,71.26,71.12,71.24,42106.0
2016-07-15 15:45:00,71.22,71.23,71.02,71.04,30933.0,71.22,71.23,71.02,71.04,30933.0
2016-07-15 15:50:00,71.04,71.11,71.04,71.04,19036.0,71.04,71.11,71.04,71.04,19036.0
2016-07-15 15:55:00,71.03,71.11,71.02,71.05,55277.0,71.03,71.11,71.02,71.05,55277.0
2016-07-18 09:30:00,70.82,70.9,70.62,70.62,22999.0,70.82,70.9,70.62,70.62,22999.0
2016-07-18 09:35:00,70.61,70.66,70.22,70.22,6033.0,70.61,70.66,70.22,70.22,6033.0
2016-07-18 09:40:00,70.26,70.35,70.03,70.12,17359.0,70.26,70.35,70.03,70.12,17359.0
2016-07-18 09:45:00,70.05,70.4,69.92,69.98,108082.0,70.05,70.4,69.92,69.98,108082.0
2016-07-18 09:50:00,70.0,70.09,69.71,69.71,49907.0,70.0,70.09,69.71,69.71,49907.0
2016-07-18 09:55:00,69.74,70.07,69.74,70.06,7958.0,69.74,70.07,69.74,70.06,7958.0
2016-07-18 10:00:00,70.02,70.15,69.91,70.02,12614.0,70.02,70.15,69.91,70.02,12614.0
2016-07-18 10:05:00,70.01,70.04,69.68,69.79,33643.0,70.01,70.04,69.68,69.79,33643.0
2016-07-18 10:10:00,69.79,70.0,69.79,69.87,16014.0,69.79,70.0,69.79,69.87,16014.0
2016-07-18 10:15:00,69.87,70.05,69.85,70.05,10600.0,69.87,70.05,69.85,70.05,10600.0
2016-07-18 10:20:00,70.04,70.06,69.87,70.01,14221.0,70.04,70.06,69.87,70.01,14221.0
2016-07-18 10:25:00,70.01,70.13,69.94,70.0,26822.0,70.01,70.13,69.94,70.0,26822.0
2016-07-18 10:30:00,70.0,70.2,69.99,69.99,27614.0,70.0,70.2,69.99,69.99,27614.0
2016-07-18 10:35:00,70.02,70.24,70.01,70.16,15049.0,70.02,70.24,70.01,70.16,15049.0
2016-07-18 10:40:00,70.2,70.23,70.1,70.13,26432.0,70.2,70.23,70.1,70.13,26432.0
2016-07-18 10:45:00,70.14,70.15,69.98,69.99,8332.0,70.14,70.15,69.98,69.99,8332.0
2016-07-18 10:50:00,70.01,70.05,69.99,70.03,9429.0,70.01,70.05,69.99,70.03,9429.0
2016-07-18 10:55:00,70.01,70.02,69.97,69.99,10600.0,70.01,70.02,69.97,69.99,10600.0
2016-07-18 11:00:00,70.02,70.08,69.93,69.95,13219.0,70.02,70.08,69.93,69.95,13219.0
2016-07-18 11:05:00,69.94,70.03,69.94,70.01,9990.0,69.94,70.03,69.94,70.01,9990.0
2016-07-18 11:10:00,69.99,70.05,69.94,70.02,7109.0,69.99,70.05,69.94,70.02,7109.0
2016-07-18 11:15:00,70.0,70.12,70.0,70.04,12641.0,70.0,70.12,70.0,70.04,12641.0
2016-07-18 11:20:00,70.04,70.06,69.97,70.06,3828.0,70.04,70.06,69.97,70.06,3828.0
2016-07-18 11:25:00,70.05,70.17,70.02,70.16,8458.0,70.05,70.17,70.02,70.16,8458.0
2016-07-18 11:30:00,70.14,70.17,69.99,69.99,14041.0,70.14,70.17,69.99,69.99,14041.0
2016-07-18 11:35:00,70.0,70.05,69.94,70.0,8705.0,70.0,70.05,69.94,70.0,8705.0
2016-07-18 11:40:00,70.0,70.01,69.93,69.93,6471.0,70.0,70.01,69.93,69.93,6471.0
2016-07-18 11:45:00,69.93,69.96,69.89,69.92,7402.0,69.93,69.96,69.89,69.92,7402.0
2016-07-18 11:50:00,69.92,69.95,69.9,69.92,5600.0,69.92,69.95,69.9,69.92,5600.0
2016-07-18 11:55:00,69.94,69.96,69.9,69.91,3542.0,69.94,69.96,69.9,69.91,3542.0
2016-07-18 12:00:00,69.89,69.96,69.85,69.92,5970.0,69.89,69.96,69.85,69.92,5970.0
2016-07-18 12:05:00,69.91,69.99,69.85,69.97,4827.0,69.91,69.99,69.85,69.97,4827.0
2016-07-18 12:10:00,69.96,70.0,69.94,69.98,3800.0,69.96,70.0,69.94,69.98,3800.0
2016-07-18 12:15:00,69.96,69.98,69.91,69.91,4866.0,69.96,69.98,69.91,69.91,4866.0
2016-07-18 12:20:00,69.91,69.97,69.91,69.96,2600.0,69.91,69.97,69.91,69.96,2600.0
2016-07-18 12:25:00,69.95,70.01,69.93,70.0,6555.0,69.95,70.01,69.93,70.0,6555.0
2016-07-18 12:30:00,69.98,69.99,69.95,69.96,3004.0,69.98,69.99,69.95,69.96,3004.0
2016-07-18 12:35:00,69.94,69.96,69.87,69.91,5262.0,69.94,69.96,69.87,69.91,5262.0
2016-07-18 12:40:00,69.9,69.9,69.85,69.85,4100.0,69.9,69.9,69.85,69.85,4100.0
2016-07-18 12:45:00,69.85,69.85,69.81,69.81,6400.0,69.85,69.85,69.81,69.81,6400.0
2016-07-18 12:50:00,69.8,69.81,69.73,69.79,15887.0,69.8,69.81,69.73,69.79,15887.0
2016-07-18 12:55:00,69.77,69.84,69.77,69.83,6647.0,69.77,69.84,69.77,69.83,6647.0
2016-07-18 13:00:00,69.83,69.92,69.83,69.92,5301.0,69.83,69.92,69.83,69.92,5301.0
2016-07-18 13:05:00,69.92,69.99,69.92,69.99,2400.0,69.92,69.99,69.92,69.99,2400.0
2016-07-18 13:10:00,69.97,69.99,69.9,69.9,3975.0,69.97,69.99,69.9,69.9,3975.0
2016-07-18 13:15:00,69.88,69.91,69.87,69.9,2300.0,69.88,69.91,69.87,69.9,2300.0
2016-07-18 13:20:00,69.93,69.99,69.92,69.99,6710.0,69.93,69.99,69.92,69.99,6710.0
2016-07-18 13:25:00,69.99,70.01,69.99,70.01,4042.0,69.99,70.01,69.99,70.01,4042.0
2016-07-18 13:30:00,70.0,70.04,69.98,70.02,5794.0,70.0,70.04,69.98,70.02,5794.0
2016-07-18 13:35:00,70.02,70.06,70.0,70.01,22473.0,70.02,70.06,70.0,70.01,22473.0
2016-07-18 13:40:00,70.02,70.04,69.97,69.99,11371.0,70.02,70.04,69.97,69.99,11371.0
2016-07-18 13:45:00,70.01,70.06,69.99,70.05,4182.0,70.01,70.06,69.99,70.05,4182.0
2016-07-18 13:50:00,70.07,70.14,70.07,70.1,6150.0,70.07,70.14,70.07,70.1,6150.0
2016-07-18 13:55:00,70.07,70.18,70.07,70.15,6625.0,70.07,70.18,70.07,70.15,6625.0
2016-07-18 14:00:00,70.18,70.18,70.0,70.01,13953.0,70.18,70.18,70.0,70.01,13953.0
2016-07-18 14:05:00,70.0,70.02,69.98,70.01,4376.0,70.0,70.02,69.98,70.01,4376.0
2016-07-18 14:10:00,70.01,70.03,69.98,69.98,4439.0,70.01,70.03,69.98,69.98,4439.0
2016-07-18 14:15:00,69.98,69.98,69.94,69.97,6879.0,69.98,69.98,69.94,69.97,6879.0
2016-07-18 14:20:00,69.98,70.0,69.97,70.0,5815.0,69.98,70.0,69.97,70.0,5815.0
2016-07-18 14:25:00,69.99,70.04,69.98,70.03,8520.0,69.99,70.04,69.98,70.03,8520.0
2016-07-18 14:30:00,70.03,70.12,70.02,70.09,15209.0,70.03,70.12,70.02,70.09,15209.0
2016-07-18 14:35:00,70.09,70.1,70.04,70.04,8408.0,70.09,70.1,70.04,70.04,8408.0
2016-07-18 14:40:00,70.03,70.04,70.0,70.03,2957.0,70.03,70.04,70.0,70.03,2957.0
2016-07-18 14:45:00,70.02,70.04,69.98,70.04,4629.0,70.02,70.04,69.98,70.04,4629.0
2016-07-18 14:50:00,70.04,70.1,70.04,70.05,4515.0,70.04,70.1,70.04,70.05,4515.0
2016-07-18 14:55:00,70.06,70.09,69.97,69.97,13151.0,70.06,70.09,69.97,69.97,13151.0
2016-07-18 15:00:00,70.0,70.03,69.95,69.95,8561.0,70.0,70.03,69.95,69.95,8561.0
2016-07-18 15:05:00,69.96,69.97,69.94,69.96,6848.0,69.96,69.97,69.94,69.96,6848.0
2016-07-18 15:10:00,69.97,70.02,69.97,69.99,13074.0,69.97,70.02,69.97,69.99,13074.0
2016-07-18 15:15:00,69.98,70.01,69.98,70.01,12006.0,69.98,70.01,69.98,70.01,12006.0
2016-07-18 15:20:00,70.0,70.01,69.97,70.01,48979.0,70.0,70.01,69.97,70.01,48979.0
2016-07-18 15:25:00,70.01,70.06,69.99,70.05,10953.0,70.01,70.06,69.99,70.05,10953.0
2016-07-18 15:30:00,70.05,70.17,70.05,70.16,18637.0,70.05,70.17,70.05,70.16,18637.0
2016-07-18 15:35:00,70.15,70.15,70.05,70.08,20172.0,70.15,70.15,70.05,70.08,20172.0
2016-07-18 15:40:00,70.08,70.09,70.03,70.06,20633.0,70.08,70.09,70.03,70.06,20633.0
2016-07-18 15:45:00,70.06,70.1,70.01,70.09,34261.0,70.06,70.1,70.01,70.09,34261.0
2016-07-18 15:50:00,70.1,70.1,69.92,69.92,77247.0,70.1,70.1,69.92,69.92,77247.0
2016-07-18 15:55:00,69.93,69.93,69.83,69.83,111153.0,69.93,69.93,69.83,69.83,111153.0
2016-07-19 09:30:00,69.83,70.2,69.63,70.19,9005.0,69.83,70.2,69.63,70.19,9005.0
2016-07-19 09:35:00,70.16,70.54,70.15,70.42,10617.0,70.16,70.54,70.15,70.42,10617.0
2016-07-19 09:40:00,70.36,70.51,70.2,70.4,7759.0,70.36,70.51,70.2,70.4,7759.0
2016-07-19 09:45:00,70.41,70.47,70.0,70.09,8621.0,70.41,70.47,70.0,70.09,8621.0
2016-07-19 09:50:00,70.02,70.16,69.91,70.04,4637.0,70.02,70.16,69.91,70.04,4637.0
2016-07-19 09:55:00,70.05,70.37,70.05,70.37,6210.0,70.05,70.37,70.05,70.37,6210.0
2016-07-19 10:00:00,70.28,70.39,70.22,70.38,23037.0,70.28,70.39,70.22,70.38,23037.0
2016-07-19 10:05:00,70.36,70.47,70.34,70.42,9764.0,70.36,70.47,70.34,70.42,9764.0
2016-07-19 10:10:00,70.45,70.58,70.45,70.47,5490.0,70.45,70.58,70.45,70.47,5490.0
2016-07-19 10:15:00,70.48,70.74,70.48,70.72,11342.0,70.48,70.74,70.48,70.72,11342.0
2016-07-19 10:20:00,70.71,70.75,70.64,70.72,8872.0,70.71,70.75,70.64,70.72,8872.0
2016-07-19 10:25:00,70.71,70.81,70.69,70.74,16331.0,70.71,70.81,70.69,70.74,16331.0
2016-07-19 10:30:00,70.75,70.82,70.71,70.81,16328.0,70.75,70.82,70.71,70.81,16328.0
2016-07-19 10:35:00,70.8,70.81,70.62,70.62,7999.0,70.8,70.81,70.62,70.62,7999.0
2016-07-19 10:40:00,70.63,70.63,70.49,70.49,8636.0,70.63,70.63,70.49,70.49,8636.0
2016-07-19 10:45:00,70.5,70.51,70.38,70.39,5303.0,70.5,70.51,70.38,70.39,5303.0
2016-07-19 10:50:00,70.4,70.52,70.36,70.52,7900.0,70.4,70.52,70.36,70.52,7900.0
2016-07-19 10:55:00,70.52,70.66,70.5,70.61,9572.0,70.52,70.66,70.5,70.61,9572.0
2016-07-19 11:00:00,70.63,70.73,70.62,70.64,6100.0,70.63,70.73,70.62,70.64,6100.0
2016-07-19 11:05:00,70.64,70.78,70.63,70.7,3300.0,70.64,70.78,70.63,70.7,3300.0
2016-07-19 11:10:00,70.68,70.78,70.65,70.76,7503.0,70.68,70.78,70.65,70.76,7503.0
2016-07-19 11:15:00,70.78,70.91,70.78,70.84,7907.0,70.78,70.91,70.78,70.84,7907.0
2016-07-19 11:20:00,70.88,70.88,70.81,70.86,7137.0,70.88,70.88,70.81,70.86,7137.0
2016-07-19 11:25:00,70.86,70.87,70.76,70.81,3400.0,70.86,70.87,70.76,70.81,3400.0
2016-07-19 11:30:00,70.82,70.89,70.79,70.82,4787.0,70.82,70.89,70.79,70.82,4787.0
2016-07-19 11:35:00,70.8,70.84,70.7,70.82,7201.0,70.8,70.84,70.7,70.82,7201.0
2016-07-19 11:40:00,70.82,70.86,70.76,70.76,6336.0,70.82,70.86,70.76,70.76,6336.0
2016-07-19 11:45:00,70.74,70.77,70.71,70.77,6701.0,70.74,70.77,70.71,70.77,6701.0
2016-07-19 11:50:00,70.76,70.88,70.72,70.88,4714.0,70.76,70.88,70.72,70.88,4714.0
2016-07-19 11:55:00,70.9,70.91,70.82,70.91,5001.0,70.9,70.91,70.82,70.91,5001.0
2016-07-19 12:00:00,70.89,70.9,70.75,70.77,37812.0,70.89,70.9,70.75,70.77,37812.0
2016-07-19 12:05:00,70.76,70.76,70.66,70.69,6800.0,70.76,70.76,70.66,70.69,6800.0
2016-07-19 12:10:00,70.69,70.71,70.61,70.61,3197.0,70.69,70.71,70.61,70.61,3197.0
2016-07-19 12:15:00,70.6,70.6,70.53,70.56,3300.0,70.6,70.6,70.53,70.56,3300.0
2016-07-19 12:20:00,70.54,70.6,70.52,70.53,9622.0,70.54,70.6,70.52,70.53,9622.0
2016-07-19 12:25:00,70.53,70.58,70.48,70.51,7563.0,70.53,70.58,70.48,70.51,7563.0
2016-07-19 12:30:00,70.52,70.54,70.49,70.51,3264.0,70.52,70.54,70.49,70.51,3264.0
2016-07-19 12:35:00,70.51,70.52,70.48,70.51,4100.0,70.51,70.52,70.48,70.51,4100.0
2016-07-19 12:40:00,70.52,70.57,70.42,70.44,21041.0,70.52,70.57,70.42,70.44,21041.0
2016-07-19 12:45:00,70.43,70.47,70.41,70.47,6528.0,70.43,70.47,70.41,70.47,6528.0
2016-07-19 12:50:00,70.45,70.48,70.43,70.47,8607.0,70.45,70.48,70.43,70.47,8607.0
2016-07-19 12:55:00,70.46,70.5,70.44,70.48,8343.0,70.46,70.5,70.44,70.48,8343.0
2016-07-19 13:00:00,70.48,70.51,70.43,70.43,8517.0,70.48,70.51,70.43,70.43,8517.0
2016-07-19 13:05:00,70.42,70.44,70.34,70.37,10381.0,70.42,70.44,70.34,70.37,10381.0
2016-07-19 13:10:00,70.36,70.37,70.28,70.32,5029.0,70.36,70.37,70.28,70.32,5029.0
2016-07-19 13:15:00,70.28,70.36,70.27,70.32,5000.0,70.28,70.36,70.27,70.32,5000.0
2016-07-19 13:20:00,70.3,70.35,70.25,70.27,43466.0,70.3,70.35,70.25,70.27,43466.0
2016-07-19 13:25:00,70.26,70.33,70.21,70.29,5791.0,70.26,70.33,70.21,70.29,5791.0
2016-07-19 13:30:00,70.28,70.42,70.27,70.42,6229.0,70.28,70.42,70.27,70.42,6229.0
2016-07-19 13:35:00,70.39,70.41,70.37,70.37,2211.0,70.39,70.41,70.37,70.37,2211.0
2016-07-19 13:40:00,70.39,70.4,70.32,70.38,5270.0,70.39,70.4,70.32,70.38,5270.0
2016-07-19 13:45:00,70.36,70.36,70.31,70.31,3217.0,70.36,70.36,70.31,70.31,3217.0
2016-07-19 13:50:00,70.3,70.37,70.3,70.37,3900.0,70.3,70.37,70.3,70.37,3900.0
2016-07-19 13:55:00,70.37,70.37,70.28,70.31,3900.0,70.37,70.37,70.28,70.31,3900.0
2016-07-19 14:00:00,70.29,70.32,70.25,70.27,6988.0,70.29,70.32,70.25,70.27,6988.0
2016-07-19 14:05:00,70.28,70.35,70.28,70.35,5039.0,70.28,70.35,70.28,70.35,5039.0
2016-07-19 14:10:00,70.34,70.34,70.28,70.33,4578.0,70.34,70.34,70.28,70.33,4578.0
2016-07-19 14:15:00,70.33,70.36,70.32,70.33,4140.0,70.33,70.36,70.32,70.33,4140.0
2016-07-19 14:20:00,70.32,70.34,70.28,70.28,3719.0,70.32,70.34,70.28,70.28,3719.0
2016-07-19 14:25:00,70.26,70.26,70.13,70.14,4600.0,70.26,70.26,70.13,70.14,4600.0
2016-07-19 14:30:00,70.13,70.13,70.04,70.04,4727.0,70.13,70.13,70.04,70.04,4727.0
2016-07-19 14:35:00,70.03,70.04,70.0,70.0,5843.0,70.03,70.04,70.0,70.0,5843.0
2016-07-19 14:40:00,70.0,70.09,69.98,70.04,6975.0,70.0,70.09,69.98,70.04,6975.0
2016-07-19 14:45:00,70.03,70.03,69.96,69.97,5509.0,70.03,70.03,69.96,69.97,5509.0
2016-07-19 14:50:00,69.97,70.04,69.96,70.01,7174.0,69.97,70.04,69.96,70.01,7174.0
2016-07-19 14:55:00,70.02,70.06,69.95,69.95,5100.0,70.02,70.06,69.95,69.95,5100.0
2016-07-19 15:00:00,69.96,69.97,69.91,69.92,5871.0,69.96,69.97,69.91,69.92,5871.0
2016-07-19 15:05:00,69.92,69.96,69.92,69.94,7656.0,69.92,69.96,69.92,69.94,7656.0
2016-07-19 15:10:00,69.93,69.93,69.87,69.88,6709.0,69.93,69.93,69.87,69.88,6709.0
2016-07-19 15:15:00,69.87,69.96,69.87,69.95,3610.0,69.87,69.96,69.87,69.95,3610.0
2016-07-19 15:20:00,69.95,70.02,69.94,69.96,10388.0,69.95,70.02,69.94,69.96,10388.0
2016-07-19 15:25:00,69.97,69.98,69.93,69.98,6530.0,69.97,69.98,69.93,69.98,6530.0
2016-07-19 15:30:00,69.97,70.0,69.92,69.93,15621.0,69.97,70.0,69.92,69.93,15621.0
2016-07-19 15:35:00,69.93,69.95,69.9,69.94,14958.0,69.93,69.95,69.9,69.94,14958.0
2016-07-19 15:40:00,69.93,69.96,69.88,69.95,14451.0,69.93,69.96,69.88,69.95,14451.0
2016-07-19 15:45:00,69.94,69.94,69.89,69.9,22661.0,69.94,69.94,69.89,69.9,22661.0
2016-07-19 15:50:00,69.91,69.96,69.91,69.92,15015.0,69.91,69.96,69.91,69.92,15015.0
2016-07-19 15:55:00,69.92,70.0,69.89,69.96,32218.0,69.92,70.0,69.89,69.96,32218.0
2016-07-20 09:30:00,70.68,70.68,70.11,70.29,12582.0,70.68,70.68,70.11,70.29,12582.0
2016-07-20 09:35:00,70.31,70.54,70.2,70.46,9733.0,70.31,70.54,70.2,70.46,9733.0
2016-07-20 09:40:00,70.5,70.82,70.5,70.74,13449.0,70.5,70.82,70.5,70.74,13449.0
2016-07-20 09:45:00,70.69,70.93,70.66,70.82,17600.0,70.69,70.93,70.66,70.82,17600.0
2016-07-20 09:50:00,70.8,71.0,70.79,70.92,24187.0,70.8,71.0,70.79,70.92,24187.0
2016-07-20 09:55:00,70.92,70.97,70.84,70.92,6748.0,70.92,70.97,70.84,70.92,6748.0
2016-07-20 10:00:00,70.91,70.91,70.68,70.75,4241.0,70.91,70.91,70.68,70.75,4241.0
2016-07-20 10:05:00,70.75,70.79,70.66,70.69,9817.0,70.75,70.79,70.66,70.69,9817.0
2016-07-20 10:10:00,70.72,70.89,70.71,70.82,6213.0,70.72,70.89,70.71,70.82,6213.0
2016-07-20 10:15:00,70.82,70.96,70.82,70.96,1600.0,70.82,70.96,70.82,70.96,1600.0
2016-07-20 10:20:00,70.99,70.99,70.82,70.93,6600.0,70.99,70.99,70.82,70.93,6600.0
2016-07-20 10:25:00,70.93,71.1,70.93,71.02,8699.0,70.93,71.1,70.93,71.02,8699.0
2016-07-20 10:30:00,71.03,71.15,70.95,71.12,6213.0,71.03,71.15,70.95,71.12,6213.0
2016-07-20 10:35:00,71.12,71.25,71.11,71.25,9199.0,71.12,71.25,71.11,71.25,9199.0
2016-07-20 10:40:00,71.25,71.47,71.23,71.45,12649.0,71.25,71.47,71.23,71.45,12649.0
2016-07-20 10:45:00,71.47,71.55,71.44,71.44,12645.0,71.47,71.55,71.44,71.44,12645.0
2016-07-20 10:50:00,71.41,71.46,71.37,71.37,6987.0,71.41,71.46,71.37,71.37,6987.0
2016-07-20 10:55:00,71.36,71.46,71.35,71.37,4830.0,71.36,71.46,71.35,71.37,4830.0
2016-07-20 11:00:00,71.38,71.44,71.36,71.37,7452.0,71.38,71.44,71.36,71.37,7452.0
2016-07-20 11:05:00,71.37,71.4,71.36,71.38,5785.0,71.37,71.4,71.36,71.38,5785.0
2016-07-20 11:10:00,71.37,71.43,71.33,71.39,7260.0,71.37,71.43,71.33,71.39,7260.0
2016-07-20 11:15:00,71.41,71.41,71.27,71.28,6403.0,71.41,71.41,71.27,71.28,6403.0
2016-07-20 11:20:00,71.27,71.32,71.26,71.28,15921.0,71.27,71.32,71.26,71.28,15921.0
2016-07-20 11:25:00,71.28,71.32,71.27,71.31,19928.0,71.28,71.32,71.27,71.31,19928.0
2016-07-20 11:30:00,71.31,71.32,71.26,71.27,5800.0,71.31,71.32,71.26,71.27,5800.0
2016-07-20 11:35:00,71.27,71.46,71.27,71.45,13979.0,71.27,71.46,71.27,71.45,13979.0
2016-07-20 11:40:00,71.43,71.54,71.41,71.51,10744.0,71.43,71.54,71.41,71.51,10744.0
2016-07-20 11:45:00,71.51,71.67,71.5,71.62,12390.0,71.51,71.67,71.5,71.62,12390.0
2016-07-20 11:50:00,71.65,71.75,71.63,71.74,10210.0,71.65,71.75,71.63,71.74,10210.0
2016-07-20 11:55:00,71.75,71.84,71.72,71.78,12708.0,71.75,71.84,71.72,71.78,12708.0
2016-07-20 12:00:00,71.77,71.81,71.75,71.8,13445.0,71.77,71.81,71.75,71.8,13445.0
2016-07-20 12:05:00,71.83,71.88,71.8,71.85,12589.0,71.83,71.88,71.8,71.85,12589.0
2016-07-20 12:10:00,71.85,72.0,71.85,71.9,19520.0,71.85,72.0,71.85,71.9,19520.0
2016-07-20 12:15:00,71.9,71.9,71.82,71.82,4700.0,71.9,71.9,71.82,71.82,4700.0
2016-07-20 12:20:00,71.81,71.88,71.76,71.86,11033.0,71.81,71.88,71.76,71.86,11033.0
2016-07-20 12:25:00,71.87,71.88,71.84,71.87,5250.0,71.87,71.88,71.84,71.87,5250.0
2016-07-20 12:30:00,71.88,71.92,71.83,71.83,11539.0,71.88,71.92,71.83,71.83,11539.0
2016-07-20 12:35:00,71.83,71.83,71.74,71.77,12432.0,71.83,71.83,71.74,71.77,12432.0
2016-07-20 12:40:00,71.78,71.82,71.76,71.8,8658.0,71.78,71.82,71.76,71.8,8658.0
2016-07-20 12:45:00,71.8,71.88,71.8,71.86,12421.0,71.8,71.88,71.8,71.86,12421.0
2016-07-20 12:50:00,71.85,71.87,71.8,71.84,6496.0,71.85,71.87,71.8,71.84,6496.0
2016-07-20 12:55:00,71.86,71.86,71.65,71.78,35853.0,71.86,71.86,71.65,71.78,35853.0
2016-07-20 13:00:00,71.78,71.91,71.78,71.91,7252.0,71.78,71.91,71.78,71.91,7252.0
2016-07-20 13:05:00,71.93,72.07,71.93,71.98,39201.0,71.93,72.07,71.93,71.98,39201.0
2016-07-20 13:10:00,71.98,72.03,71.96,72.03,32900.0,71.98,72.03,71.96,72.03,32900.0
2016-07-20 13:15:00,72.03,72.24,72.03,72.21,27856.0,72.03,72.24,72.03,72.21,27856.0
2016-07-20 13:20:00,72.22,72.51,72.21,72.47,29154.0,72.22,72.51,72.21,72.47,29154.0
2016-07-20 13:25:00,72.48,72.66,72.44,72.66,51442.0,72.48,72.66,72.44,72.66,51442.0
2016-07-20 13:30:00,72.68,72.83,72.68,72.83,37525.0,72.68,72.83,72.68,72.83,37525.0
2016-07-20 13:35:00,72.83,73.1,72.83,72.86,59068.0,72.83,73.1,72.83,72.86,59068.0
2016-07-20 13:40:00,72.86,73.02,72.85,72.98,21390.0,72.86,73.02,72.85,72.98,21390.0
2016-07-20 13:45:00,72.98,73.08,72.96,72.99,18084.0,72.98,73.08,72.96,72.99,18084.0
2016-07-20 13:50:00,72.94,73.0,72.88,72.98,10706.0,72.94,73.0,72.88,72.98,10706.0
2016-07-20 13:55:00,72.99,73.01,72.94,72.96,8052.0,72.99,73.01,72.94,72.96,8052.0
2016-07-20 14:00:00,72.95,73.08,72.9,73.05,16298.0,72.95,73.08,72.9,73.05,16298.0
2016-07-20 14:05:00,73.05,73.12,73.0,73.08,18214.0,73.05,73.12,73.0,73.08,18214.0
2016-07-20 14:10:00,73.08,73.14,73.08,73.14,8556.0,73.08,73.14,73.08,73.14,8556.0
2016-07-20 14:15:00,73.15,73.17,73.11,73.16,12862.0,73.15,73.17,73.11,73.16,12862.0
2016-07-20 14:20:00,73.16,73.3,73.16,73.3,48216.0,73.16,73.3,73.16,73.3,48216.0
2016-07-20 14:25:00,73.32,73.4,73.26,73.37,39837.0,73.32,73.4,73.26,73.37,39837.0
2016-07-20 14:30:00,73.35,73.42,73.14,73.14,51795.0,73.35,73.42,73.14,73.14,51795.0
2016-07-20 14:35:00,73.14,73.18,73.07,73.16,19667.0,73.14,73.18,73.07,73.16,19667.0
2016-07-20 14:40:00,73.15,73.19,73.12,73.16,8625.0,73.15,73.19,73.12,73.16,8625.0
2016-07-20 14:45:00,73.15,73.25,73.14,73.25,11612.0,73.15,73.25,73.14,73.25,11612.0
2016-07-20 14:50:00,73.24,73.38,73.24,73.36,23843.0,73.24,73.38,73.24,73.36,23843.0
2016-07-20 14:55:00,73.35,73.37,73.2,73.22,14548.0,73.35,73.37,73.2,73.22,14548.0
2016-07-20 15:00:00,73.2,73.21,72.97,72.98,42682.0,73.2,73.21,72.97,72.98,42682.0
2016-07-20 15:05:00,72.99,72.99,72.79,72.87,33839.0,72.99,72.99,72.79,72.87,33839.0
2016-07-20 15:10:00,72.86,72.86,72.74,72.74,11077.0,72.86,72.86,72.74,72.74,11077.0
2016-07-20 15:15:00,72.73,72.78,72.66,72.77,17669.0,72.73,72.78,72.66,72.77,17669.0
2016-07-20 15:20:00,72.75,72.79,72.7,72.73,37308.0,72.75,72.79,72.7,72.73,37308.0
2016-07-20 15:25:00,72.72,72.72,72.64,72.69,28351.0,72.72,72.72,72.64,72.69,28351.0
2016-07-20 15:30:00,72.7,72.74,72.7,72.72,41297.0,72.7,72.74,72.7,72.72,41297.0
2016-07-20 15:35:00,72.71,72.75,72.65,72.73,26402.0,72.71,72.75,72.65,72.73,26402.0
2016-07-20 15:40:00,72.72,72.75,72.56,72.62,48306.0,72.72,72.75,72.56,72.62,48306.0
2016-07-20 15:45:00,72.61,72.67,72.55,72.56,40114.0,72.61,72.67,72.55,72.56,40114.0
2016-07-20 15:50:00,72.55,72.72,72.55,72.7,40459.0,72.55,72.72,72.55,72.7,40459.0
2016-07-20 15:55:00,72.7,72.7,72.63,72.66,68512.0,72.7,72.7,72.63,72.66,68512.0
2016-07-21 09:30:00,72.4,72.93,72.35,72.8,8683.0,72.4,72.93,72.35,72.8,8683.0
2016-07-21 09:35:00,72.82,72.89,72.63,72.63,3561.0,72.82,72.89,72.63,72.63,3561.0
2016-07-21 09:40:00,72.59,72.74,72.48,72.56,10337.0,72.59,72.74,72.48,72.56,10337.0
2016-07-21 09:45:00,72.54,72.59,72.25,72.25,23577.0,72.54,72.59,72.25,72.25,23577.0
2016-07-21 09:50:00,72.26,72.38,72.06,72.06,6100.0,72.26,72.38,72.06,72.06,6100.0
2016-07-21 09:55:00,72.14,72.19,72.04,72.06,4911.0,72.14,72.19,72.04,72.06,4911.0
2016-07-21 10:00:00,72.08,72.26,72.08,72.22,5736.0,72.08,72.26,72.08,72.22,5736.0
2016-07-21 10:05:00,72.24,72.24,72.04,72.14,12882.0,72.24,72.24,72.04,72.14,12882.0
2016-07-21 10:10:00,72.18,72.41,72.18,72.41,5446.0,72.18,72.41,72.18,72.41,5446.0
2016-07-21 10:15:00,72.41,72.47,72.23,72.28,6866.0,72.41,72.47,72.23,72.28,6866.0
2016-07-21 10:20:00,72.25,72.38,72.24,72.29,9432.0,72.25,72.38,72.24,72.29,9432.0
2016-07-21 10:25:00,72.25,72.28,72.19,72.28,9320.0,72.25,72.28,72.19,72.28,9320.0
2016-07-21 10:30:00,72.28,72.32,72.21,72.27,4160.0,72.28,72.32,72.21,72.27,4160.0
2016-07-21 10:35:00,72.26,72.29,72.17,72.17,4450.0,72.26,72.29,72.17,72.17,4450.0
2016-07-21 10:40:00,72.18,72.21,72.04,72.1,5684.0,72.18,72.21,72.04,72.1,5684.0
2016-07-21 10:45:00,72.11,72.24,72.08,72.21,5446.0,72.11,72.24,72.08,72.21,5446.0
2016-07-21 10:50:00,72.23,72.41,72.23,72.32,11250.0,72.23,72.41,72.23,72.32,11250.0
2016-07-21 10:55:00,72.32,72.54,72.31,72.39,24220.0,72.32,72.54,72.31,72.39,24220.0
2016-07-21 11:00:00,72.39,72.4,72.25,72.31,7550.0,72.39,72.4,72.25,72.31,7550.0
2016-07-21 11:05:00,72.28,72.33,72.16,72.19,12321.0,72.28,72.33,72.16,72.19,12321.0
2016-07-21 11:10:00,72.18,72.28,72.14,72.28,15503.0,72.18,72.28,72.14,72.28,15503.0
2016-07-21 11:15:00,72.26,72.29,72.2,72.26,10306.0,72.26,72.29,72.2,72.26,10306.0
2016-07-21 11:20:00,72.26,72.29,72.22,72.24,4034.0,72.26,72.29,72.22,72.24,4034.0
2016-07-21 11:25:00,72.22,72.22,72.07,72.07,7938.0,72.22,72.22,72.07,72.07,7938.0
2016-07-21 11:30:00,72.05,72.08,71.95,71.96,13659.0,72.05,72.08,71.95,71.96,13659.0
2016-07-21 11:35:00,71.96,71.97,71.78,71.86,12232.0,71.96,71.97,71.78,71.86,12232.0
2016-07-21 11:40:00,71.85,71.98,71.85,71.91,24382.0,71.85,71.98,71.85,71.91,24382.0
2016-07-21 11:45:00,71.89,71.89,71.59,71.63,9500.0,71.89,71.89,71.59,71.63,9500.0
2016-07-21 11:50:00,71.63,71.63,71.39,71.52,14082.0,71.63,71.63,71.39,71.52,14082.0
2016-07-21 11:55:00,71.54,71.77,71.54,71.76,5904.0,71.54,71.77,71.54,71.76,5904.0
2016-07-21 12:00:00,71.78,71.81,71.59,71.62,13380.0,71.78,71.81,71.59,71.62,13380.0
2016-07-21 12:05:00,71.66,71.69,71.49,71.49,7009.0,71.66,71.69,71.49,71.49,7009.0
2016-07-21 12:10:00,71.5,71.63,71.47,71.61,9717.0,71.5,71.63,71.47,71.61,9717.0
2016-07-21 12:15:00,71.63,71.66,71.47,71.55,8900.0,71.63,71.66,71.47,71.55,8900.0
2016-07-21 12:20:00,71.52,71.52,71.37,71.38,4124.0,71.52,71.52,71.37,71.38,4124.0
2016-07-21 12:25:00,71.38,71.45,71.36,71.44,5172.0,71.38,71.45,71.36,71.44,5172.0
2016-07-21 12:30:00,71.41,71.42,71.3,71.36,18307.0,71.41,71.42,71.3,71.36,18307.0
2016-07-21 12:35:00,71.36,71.38,71.22,71.25,11675.0,71.36,71.38,71.22,71.25,11675.0
2016-07-21 12:40:00,71.23,71.26,71.17,71.22,7996.0,71.23,71.26,71.17,71.22,7996.0
2016-07-21 12:45:00,71.21,71.21,71.08,71.08,8130.0,71.21,71.21,71.08,71.08,8130.0
2016-07-21 12:50:00,71.08,71.1,70.98,71.07,4606.0,71.08,71.1,70.98,71.07,4606.0
2016-07-21 12:55:00,71.08,71.13,71.05,71.08,9052.0,71.08,71.13,71.05,71.08,9052.0
2016-07-21 13:00:00,71.08,71.15,71.07,71.08,7933.0,71.08,71.15,71.07,71.08,7933.0
2016-07-21 13:05:00,71.08,71.12,71.05,71.1,6796.0,71.08,71.12,71.05,71.1,6796.0
2016-07-21 13:10:00,71.1,71.16,71.02,71.16,10406.0,71.1,71.16,71.02,71.16,10406.0
2016-07-21 13:15:00,71.16,71.16,71.01,71.02,3605.0,71.16,71.16,71.01,71.02,3605.0
2016-07-21 13:20:00,70.98,71.02,70.96,71.0,7004.0,70.98,71.02,70.96,71.0,7004.0
2016-07-21 13:25:00,71.01,71.15,70.99,71.11,8292.0,71.01,71.15,70.99,71.11,8292.0
2016-07-21 13:30:00,71.1,71.11,71.05,71.06,4105.0,71.1,71.11,71.05,71.06,4105.0
2016-07-21 13:35:00,71.06,71.08,71.04,71.05,3118.0,71.06,71.08,71.04,71.05,3118.0
2016-07-21 13:40:00,71.04,71.16,71.04,71.1,11427.0,71.04,71.16,71.04,71.1,11427.0
2016-07-21 13:45:00,71.09,71.16,71.07,71.07,15104.0,71.09,71.16,71.07,71.07,15104.0
2016-07-21 13:50:00,71.07,71.07,70.99,71.02,7750.0,71.07,71.07,70.99,71.02,7750.0
2016-07-21 13:55:00,71.0,71.17,70.97,71.17,24883.0,71.0,71.17,70.97,71.17,24883.0
2016-07-21 14:00:00,71.18,71.53,71.14,71.32,65054.0,71.18,71.53,71.14,71.32,65054.0
2016-07-21 14:05:00,71.32,71.32,71.09,71.09,13183.0,71.32,71.32,71.09,71.09,13183.0
2016-07-21 14:10:00,71.09,71.09,71.01,71.04,10910.0,71.09,71.09,71.01,71.04,10910.0
2016-07-21 14:15:00,71.05,71.1,70.94,70.94,21040.0,71.05,71.1,70.94,70.94,21040.0
2016-07-21 14:20:00,70.96,71.11,70.96,71.02,12644.0,70.96,71.11,70.96,71.02,12644.0
2016-07-21 14:25:00,71.0,71.07,71.0,71.05,7276.0,71.0,71.07,71.0,71.05,7276.0
2016-07-21 14:30:00,71.06,71.26,71.01,71.24,26389.0,71.06,71.26,71.01,71.24,26389.0
2016-07-21 14:35:00,71.24,71.25,71.01,71.02,12912.0,71.24,71.25,71.01,71.02,12912.0
2016-07-21 14:40:00,71.03,71.06,70.91,70.92,13252.0,71.03,71.06,70.91,70.92,13252.0
2016-07-21 14:45:00,70.87,70.91,70.8,70.91,16961.0,70.87,70.91,70.8,70.91,16961.0
2016-07-21 14:50:00,70.92,70.93,70.83,70.84,7435.0,70.92,70.93,70.83,70.84,7435.0
2016-07-21 14:55:00,70.83,70.87,70.8,70.81,11049.0,70.83,70.87,70.8,70.81,11049.0
2016-07-21 15:00:00,70.81,70.88,70.76,70.85,12601.0,70.81,70.88,70.76,70.85,12601.0
2016-07-21 15:05:00,70.86,70.87,70.7,70.7,9322.0,70.86,70.87,70.7,70.7,9322.0
2016-07-21 15:10:00,70.7,70.7,70.6,70.65,14101.0,70.7,70.7,70.6,70.65,14101.0
2016-07-21 15:15:00,70.63,70.7,70.62,70.65,16327.0,70.63,70.7,70.62,70.65,16327.0
2016-07-21 15:20:00,70.65,70.8,70.65,70.79,13398.0,70.65,70.8,70.65,70.79,13398.0
2016-07-21 15:25:00,70.79,70.83,70.77,70.81,14098.0,70.79,70.83,70.77,70.81,14098.0
2016-07-21 15:30:00,70.82,70.82,70.75,70.76,14873.0,70.82,70.82,70.75,70.76,14873.0
2016-07-21 15:35:00,70.77,70.83,70.76,70.83,46602.0,70.77,70.83,70.76,70.83,46602.0
2016-07-21 15:40:00,70.83,70.96,70.83,70.92,24021.0,70.83,70.96,70.83,70.92,24021.0
2016-07-21 15:45:00,70.93,71.03,70.93,71.02,25449.0,70.93,71.03,70.93,71.02,25449.0
2016-07-21 15:50:00,71.02,71.03,70.95,70.96,132000.0,71.02,71.03,70.95,70.96,132000.0
2016-07-21 15:55:00,70.95,71.08,70.91,71.05,103506.0,70.95,71.08,70.91,71.05,103506.0
2016-07-22 09:30:00,71.55,71.58,71.15,71.15,16652.0,71.55,71.58,71.15,71.15,16652.0
2016-07-22 09:35:00,71.12,71.32,70.76,71.14,21002.0,71.12,71.32,70.76,71.14,21002.0
2016-07-22 09:40:00,71.05,71.22,70.9,71.14,7091.0,71.05,71.22,70.9,71.14,7091.0
2016-07-22 09:45:00,71.14,71.3,71.06,71.16,9156.0,71.14,71.3,71.06,71.16,9156.0
2016-07-22 09:50:00,71.2,71.41,71.2,71.3,7978.0,71.2,71.41,71.2,71.3,7978.0
2016-07-22 09:55:00,71.28,71.47,71.08,71.47,34982.0,71.28,71.47,71.08,71.47,34982.0
2016-07-22 10:00:00,71.47,71.68,71.39,71.4,7972.0,71.47,71.68,71.39,71.4,7972.0
2016-07-22 10:05:00,71.43,71.58,71.35,71.53,11100.0,71.43,71.58,71.35,71.53,11100.0
2016-07-22 10:10:00,71.48,71.65,71.39,71.6,10361.0,71.48,71.65,71.39,71.6,10361.0
2016-07-22 10:15:00,71.58,71.62,71.28,71.28,2040.0,71.58,71.62,71.28,71.28,2040.0
2016-07-22 10:20:00,71.25,71.42,71.23,71.34,8587.0,71.25,71.42,71.23,71.34,8587.0
2016-07-22 10:25:00,71.36,71.45,71.26,71.26,11600.0,71.36,71.45,71.26,71.26,11600.0
2016-07-22 10:30:00,71.27,71.5,71.27,71.5,6005.0,71.27,71.5,71.27,71.5,6005.0
2016-07-22 10:35:00,71.51,71.55,71.46,71.48,5305.0,71.51,71.55,71.46,71.48,5305.0
2016-07-22 10:40:00,71.47,71.52,71.43,71.49,4858.0,71.47,71.52,71.43,71.49,4858.0
2016-07-22 10:45:00,71.52,71.55,71.45,71.49,5527.0,71.52,71.55,71.45,71.49,5527.0
2016-07-22 10:50:00,71.53,71.61,71.51,71.53,10321.0,71.53,71.61,71.51,71.53,10321.0
2016-07-22 10:55:00,71.51,71.58,71.45,71.53,10854.0,71.51,71.58,71.45,71.53,10854.0
2016-07-22 11:00:00,71.53,71.53,71.35,71.35,7276.0,71.53,71.53,71.35,71.35,7276.0
2016-07-22 11:05:00,71.31,71.38,71.28,71.36,5400.0,71.31,71.38,71.28,71.36,5400.0
2016-07-22 11:10:00,71.39,71.4,71.28,71.28,5958.0,71.39,71.4,71.28,71.28,5958.0
2016-07-22 11:15:00,71.27,71.33,71.26,71.28,4727.0,71.27,71.33,71.26,71.28,4727.0
2016-07-22 11:20:00,71.29,71.34,71.28,71.32,4401.0,71.29,71.34,71.28,71.32,4401.0
2016-07-22 11:25:00,71.31,71.49,71.3,71.48,4700.0,71.31,71.49,71.3,71.48,4700.0
2016-07-22 11:30:00,71.46,71.69,71.46,71.69,4867.0,71.46,71.69,71.46,71.69,4867.0
2016-07-22 11:35:00,71.66,71.86,71.65,71.79,20228.0,71.66,71.86,71.65,71.79,20228.0
2016-07-22 11:40:00,71.81,72.07,71.81,72.07,11247.0,71.81,72.07,71.81,72.07,11247.0
2016-07-22 11:45:00,72.08,72.19,72.06,72.19,11160.0,72.08,72.19,72.06,72.19,11160.0
2016-07-22 11:50:00,72.19,72.24,72.15,72.15,11872.0,72.19,72.24,72.15,72.15,11872.0
2016-07-22 11:55:00,72.18,72.19,72.13,72.13,11238.0,72.18,72.19,72.13,72.13,11238.0
2016-07-22 12:00:00,72.14,72.18,72.13,72.14,6782.0,72.14,72.18,72.13,72.14,6782.0
2016-07-22 12:05:00,72.14,72.19,72.14,72.19,8315.0,72.14,72.19,72.14,72.19,8315.0
2016-07-22 12:10:00,72.19,72.21,72.12,72.21,6169.0,72.19,72.21,72.12,72.21,6169.0
2016-07-22 12:15:00,72.19,72.25,72.17,72.22,4953.0,72.19,72.25,72.17,72.22,4953.0
2016-07-22 12:20:00,72.22,72.3,72.2,72.3,14495.0,72.22,72.3,72.2,72.3,14495.0
2016-07-22 12:25:00,72.3,72.34,72.3,72.31,6155.0,72.3,72.34,72.3,72.31,6155.0
2016-07-22 12:30:00,72.31,72.31,72.22,72.22,3103.0,72.31,72.31,72.22,72.22,3103.0
2016-07-22 12:35:00,72.23,72.33,72.2,72.32,8058.0,72.23,72.33,72.2,72.32,8058.0
2016-07-22 12:40:00,72.31,72.36,72.28,72.36,4263.0,72.31,72.36,72.28,72.36,4263.0
2016-07-22 12:45:00,72.37,72.51,72.36,72.47,11120.0,72.37,72.51,72.36,72.47,11120.0
2016-07-22 12:50:00,72.46,72.66,72.4,72.66,15377.0,72.46,72.66,72.4,72.66,15377.0
2016-07-22 12:55:00,72.65,72.67,72.62,72.67,24839.0,72.65,72.67,72.62,72.67,24839.0
2016-07-22 13:00:00,72.65,72.67,72.55,72.55,21625.0,72.65,72.67,72.55,72.55,21625.0
2016-07-22 13:05:00,72.55,72.55,72.47,72.48,9132.0,72.55,72.55,72.47,72.48,9132.0
2016-07-22 13:10:00,72.46,72.52,72.4,72.5,11044.0,72.46,72.52,72.4,72.5,11044.0
2016-07-22 13:15:00,72.5,72.59,72.49,72.59,31776.0,72.5,72.59,72.49,72.59,31776.0
2016-07-22 13:20:00,72.59,72.65,72.55,72.64,7452.0,72.59,72.65,72.55,72.64,7452.0
2016-07-22 13:25:00,72.64,72.65,72.6,72.62,6684.0,72.64,72.65,72.6,72.62,6684.0
2016-07-22 13:30:00,72.61,72.69,72.58,72.69,11995.0,72.61,72.69,72.58,72.69,11995.0
2016-07-22 13:35:00,72.67,72.72,72.64,72.67,15622.0,72.67,72.72,72.64,72.67,15622.0
2016-07-22 13:40:00,72.68,72.7,72.6,72.62,11533.0,72.68,72.7,72.6,72.62,11533.0
2016-07-22 13:45:00,72.61,72.65,72.59,72.65,8771.0,72.61,72.65,72.59,72.65,8771.0
2016-07-22 13:50:00,72.65,72.67,72.63,72.64,9362.0,72.65,72.67,72.63,72.64,9362.0
2016-07-22 13:55:00,72.65,72.7,72.62,72.7,19455.0,72.65,72.7,72.62,72.7,19455.0
2016-07-22 14:00:00,72.71,72.73,72.69,72.7,11575.0,72.71,72.73,72.69,72.7,11575.0
2016-07-22 14:05:00,72.7,72.74,72.68,72.73,22691.0,72.7,72.74,72.68,72.73,22691.0
2016-07-22 14:10:00,72.75,72.75,72.69,72.7,10522.0,72.75,72.75,72.69,72.7,10522.0
2016-07-22 14:15:00,72.7,72.75,72.69,72.7,10884.0,72.7,72.75,72.69,72.7,10884.0
2016-07-22 14:20:00,72.72,72.72,72.68,72.7,9696.0,72.72,72.72,72.68,72.7,9696.0
2016-07-22 14:25:00,72.71,72.87,72.7,72.81,22751.0,72.71,72.87,72.7,72.81,22751.0
2016-07-22 14:30:00,72.81,72.81,72.78,72.8,9203.0,72.81,72.81,72.78,72.8,9203.0
2016-07-22 14:35:00,72.81,72.88,72.8,72.88,7129.0,72.81,72.88,72.8,72.88,7129.0
2016-07-22 14:40:00,72.88,73.06,72.88,73.0,21778.0,72.88,73.06,72.88,73.0,21778.0
2016-07-22 14:45:00,73.0,73.04,72.99,73.02,22378.0,73.0,73.04,72.99,73.02,22378.0
2016-07-22 14:50:00,73.0,73.14,73.0,73.14,14219.0,73.0,73.14,73.0,73.14,14219.0
2016-07-22 14:55:00,73.13,73.14,72.94,72.98,6050.0,73.13,73.14,72.94,72.98,6050.0
2016-07-22 15:00:00,72.99,72.99,72.83,72.84,12866.0,72.99,72.99,72.83,72.84,12866.0
2016-07-22 15:05:00,72.83,72.83,72.67,72.69,12846.0,72.83,72.83,72.67,72.69,12846.0
2016-07-22 15:10:00,72.69,72.74,72.68,72.71,8442.0,72.69,72.74,72.68,72.71,8442.0
2016-07-22 15:15:00,72.71,72.8,72.68,72.8,11877.0,72.71,72.8,72.68,72.8,11877.0
2016-07-22 15:20:00,72.79,72.9,72.79,72.9,4753.0,72.79,72.9,72.79,72.9,4753.0
2016-07-22 15:25:00,72.91,72.94,72.84,72.84,12495.0,72.91,72.94,72.84,72.84,12495.0
2016-07-22 15:30:00,72.83,72.85,72.72,72.72,14303.0,72.83,72.85,72.72,72.72,14303.0
2016-07-22 15:35:00,72.73,72.73,72.69,72.71,9496.0,72.73,72.73,72.69,72.71,9496.0
2016-07-22 15:40:00,72.7,72.7,72.62,72.62,14327.0,72.7,72.7,72.62,72.62,14327.0
2016-07-22 15:45:00,72.65,72.72,72.63,72.71,18419.0,72.65,72.72,72.63,72.71,18419.0
2016-07-22 15:50:00,72.71,72.73,72.63,72.63,24215.0,72.71,72.73,72.63,72.63,24215.0
2016-07-22 15:55:00,72.64,72.69,72.56,72.68,39061.0,72.64,72.69,72.56,72.68,39061.0
2016-07-25 09:30:00,72.84,73.09,72.61,73.0,20561.0,72.84,73.09,72.61,73.0,20561.0
2016-07-25 09:35:00,72.75,73.03,72.73,72.99,19400.0,72.75,73.03,72.73,72.99,19400.0
2016-07-25 09:40:00,73.01,73.5,73.0,73.48,15100.0,73.01,73.5,73.0,73.48,15100.0
2016-07-25 09:45:00,73.5,73.66,72.94,72.98,28792.0,73.5,73.66,72.94,72.98,28792.0
2016-07-25 09:50:00,72.98,73.38,72.98,73.38,41517.0,72.98,73.38,72.98,73.38,41517.0
2016-07-25 09:55:00,73.38,73.54,73.22,73.28,22889.0,73.38,73.54,73.22,73.28,22889.0
2016-07-25 10:00:00,73.25,73.55,73.21,73.24,35513.0,73.25,73.55,73.21,73.24,35513.0
2016-07-25 10:05:00,73.22,73.22,72.98,73.14,10297.0,73.22,73.22,72.98,73.14,10297.0
2016-07-25 10:10:00,73.12,73.41,73.08,73.41,15515.0,73.12,73.41,73.08,73.41,15515.0
2016-07-25 10:15:00,73.38,73.38,73.18,73.32,10914.0,73.38,73.38,73.18,73.32,10914.0
2016-07-25 10:20:00,73.26,73.53,73.24,73.53,8412.0,73.26,73.53,73.24,73.53,8412.0
2016-07-25 10:25:00,73.5,73.62,73.4,73.61,13232.0,73.5,73.62,73.4,73.61,13232.0
2016-07-25 10:30:00,73.58,73.62,73.4,73.54,16709.0,73.58,73.62,73.4,73.54,16709.0
2016-07-25 10:35:00,73.52,73.72,73.49,73.72,9939.0,73.52,73.72,73.49,73.72,9939.0
2016-07-25 10:40:00,73.7,73.83,73.69,73.81,15425.0,73.7,73.83,73.69,73.81,15425.0
2016-07-25 10:45:00,73.79,73.95,73.68,73.95,42621.0,73.79,73.95,73.68,73.95,42621.0
2016-07-25 10:50:00,73.92,74.13,73.92,74.04,26138.0,73.92,74.13,73.92,74.04,26138.0
2016-07-25 10:55:00,74.01,74.02,73.84,73.85,8800.0,74.01,74.02,73.84,73.85,8800.0
2016-07-25 11:00:00,73.85,73.87,73.67,73.67,13025.0,73.85,73.87,73.67,73.67,13025.0
2016-07-25 11:05:00,73.67,73.94,73.66,73.94,35786.0,73.67,73.94,73.66,73.94,35786.0
2016-07-25 11:10:00,73.93,73.98,73.8,73.81,33774.0,73.93,73.98,73.8,73.81,33774.0
2016-07-25 11:15:00,73.8,73.98,73.74,73.98,10042.0,73.8,73.98,73.74,73.98,10042.0
2016-07-25 11:20:00,73.95,74.11,73.83,74.04,12481.0,73.95,74.11,73.83,74.04,12481.0
2016-07-25 11:25:00,74.04,74.18,74.02,74.07,8144.0,74.04,74.18,74.02,74.07,8144.0
2016-07-25 11:30:00,74.05,74.05,73.73,73.81,8701.0,74.05,74.05,73.73,73.81,8701.0
2016-07-25 11:35:00,73.79,73.79,73.7,73.7,5359.0,73.79,73.79,73.7,73.7,5359.0
2016-07-25 11:40:00,73.69,73.83,73.69,73.72,13627.0,73.69,73.83,73.69,73.72,13627.0
2016-07-25 11:45:00,73.7,73.87,73.69,73.77,11618.0,73.7,73.87,73.69,73.77,11618.0
2016-07-25 11:50:00,73.75,73.83,73.73,73.76,11892.0,73.75,73.83,73.73,73.76,11892.0
2016-07-25 11:55:00,73.76,73.77,73.7,73.74,7200.0,73.76,73.77,73.7,73.74,7200.0
2016-07-25 12:00:00,73.73,73.8,73.7,73.71,12144.0,73.73,73.8,73.7,73.71,12144.0
2016-07-25 12:05:00,73.7,73.75,73.68,73.71,9366.0,73.7,73.75,73.68,73.71,9366.0
2016-07-25 12:10:00,73.71,73.72,73.63,73.65,16295.0,73.71,73.72,73.63,73.65,16295.0
2016-07-25 12:15:00,73.65,73.65,73.55,73.56,11822.0,73.65,73.65,73.55,73.56,11822.0
2016-07-25 12:20:00,73.56,73.61,73.54,73.58,7615.0,73.56,73.61,73.54,73.58,7615.0
2016-07-25 12:25:00,73.55,73.59,73.54,73.59,7435.0,73.55,73.59,73.54,73.59,7435.0
2016-07-25 12:30:00,73.58,73.61,73.55,73.58,4578.0,73.58,73.61,73.55,73.58,4578.0
2016-07-25 12:35:00,73.56,73.56,73.45,73.45,10105.0,73.56,73.56,73.45,73.45,10105.0
2016-07-25 12:40:00,73.44,73.57,73.43,73.53,12130.0,73.44,73.57,73.43,73.53,12130.0
2016-07-25 12:45:00,73.51,73.57,73.5,73.53,6328.0,73.51,73.57,73.5,73.53,6328.0
2016-07-25 12:50:00,73.52,73.52,73.45,73.47,6915.0,73.52,73.52,73.45,73.47,6915.0
2016-07-25 12:55:00,73.48,73.5,73.4,73.42,3183.0,73.48,73.5,73.4,73.42,3183.0
2016-07-25 13:00:00,73.42,73.52,73.32,73.5,10777.0,73.42,73.52,73.32,73.5,10777.0
2016-07-25 13:05:00,73.5,73.55,73.44,73.51,8966.0,73.5,73.55,73.44,73.51,8966.0
2016-07-25 13:10:00,73.51,73.51,73.42,73.42,4400.0,73.51,73.51,73.42,73.42,4400.0
2016-07-25 13:15:00,73.4,73.73,73.4,73.73,18109.0,73.4,73.73,73.4,73.73,18109.0
2016-07-25 13:20:00,73.73,73.89,73.73,73.88,9032.0,73.73,73.89,73.73,73.88,9032.0
2016-07-25 13:25:00,73.86,74.05,73.82,73.97,11346.0,73.86,74.05,73.82,73.97,11346.0
2016-07-25 13:30:00,73.95,73.97,73.8,73.85,10257.0,73.95,73.97,73.8,73.85,10257.0
2016-07-25 13:35:00,73.85,73.88,73.75,73.86,15329.0,73.85,73.88,73.75,73.86,15329.0
2016-07-25 13:40:00,73.87,73.87,73.76,73.77,3385.0,73.87,73.87,73.76,73.77,3385.0
2016-07-25 13:45:00,73.77,73.81,73.77,73.8,5036.0,73.77,73.81,73.77,73.8,5036.0
2016-07-25 13:50:00,73.82,73.87,73.8,73.86,8345.0,73.82,73.87,73.8,73.86,8345.0
2016-07-25 13:55:00,73.85,73.87,73.78,73.84,13859.0,73.85,73.87,73.78,73.84,13859.0
2016-07-25 14:00:00,73.82,73.88,73.79,73.87,18306.0,73.82,73.88,73.79,73.87,18306.0
2016-07-25 14:05:00,73.87,73.88,73.84,73.88,8859.0,73.87,73.88,73.84,73.88,8859.0
2016-07-25 14:10:00,73.87,73.87,73.81,73.86,6914.0,73.87,73.87,73.81,73.86,6914.0
2016-07-25 14:15:00,73.85,73.86,73.78,73.78,6897.0,73.85,73.86,73.78,73.78,6897.0
2016-07-25 14:20:00,73.77,73.9,73.77,73.81,16237.0,73.77,73.9,73.77,73.81,16237.0
2016-07-25 14:25:00,73.79,73.8,73.67,73.67,9067.0,73.79,73.8,73.67,73.67,9067.0
2016-07-25 14:30:00,73.67,73.7,73.58,73.61,11849.0,73.67,73.7,73.58,73.61,11849.0
2016-07-25 14:35:00,73.62,73.79,73.59,73.79,22518.0,73.62,73.79,73.59,73.79,22518.0
2016-07-25 14:40:00,73.8,73.87,73.78,73.8,11723.0,73.8,73.87,73.78,73.8,11723.0
2016-07-25 14:45:00,73.79,73.79,73.67,73.7,15710.0,73.79,73.79,73.67,73.7,15710.0
2016-07-25 14:50:00,73.7,73.89,73.69,73.85,26444.0,73.7,73.89,73.69,73.85,26444.0
2016-07-25 14:55:00,73.85,73.85,73.61,73.69,9958.0,73.85,73.85,73.61,73.69,9958.0
2016-07-25 15:00:00,73.67,73.71,73.57,73.57,10166.0,73.67,73.71,73.57,73.57,10166.0
2016-07-25 15:05:00,73.58,73.66,73.49,73.51,14721.0,73.58,73.66,73.49,73.51,14721.0
2016-07-25 15:10:00,73.49,73.56,73.43,73.44,14971.0,73.49,73.56,73.43,73.44,14971.0
2016-07-25 15:15:00,73.43,73.45,73.38,73.38,13656.0,73.43,73.45,73.38,73.38,13656.0
2016-07-25 15:20:00,73.37,73.49,73.37,73.45,16319.0,73.37,73.49,73.37,73.45,16319.0
2016-07-25 15:25:00,73.44,73.51,73.37,73.5,12101.0,73.44,73.51,73.37,73.5,12101.0
2016-07-25 15:30:00,73.5,73.59,73.46,73.48,22455.0,73.5,73.59,73.46,73.48,22455.0
2016-07-25 15:35:00,73.47,73.5,73.41,73.47,18275.0,73.47,73.5,73.41,73.47,18275.0
2016-07-25 15:40:00,73.47,73.51,73.45,73.49,15037.0,73.47,73.51,73.45,73.49,15037.0
2016-07-25 15:45:00,73.49,73.53,73.48,73.49,28876.0,73.49,73.53,73.48,73.49,28876.0
2016-07-25 15:50:00,73.49,73.51,73.44,73.49,27254.0,73.49,73.51,73.44,73.49,27254.0
2016-07-25 15:55:00,73.5,73.56,73.48,73.55,39107.0,73.5,73.56,73.48,73.55,39107.0
2016-07-26 09:30:00,73.56,73.57,73.36,73.5,13798.0,73.56,73.57,73.36,73.5,13798.0
2016-07-26 09:35:00,73.42,73.91,73.42,73.74,9500.0,73.42,73.91,73.42,73.74,9500.0
2016-07-26 09:40:00,73.75,73.99,73.71,73.8,45455.0,73.75,73.99,73.71,73.8,45455.0
2016-07-26 09:45:00,73.81,73.81,73.51,73.64,21000.0,73.81,73.81,73.51,73.64,21000.0
2016-07-26 09:50:00,73.66,73.83,73.56,73.73,47100.0,73.66,73.83,73.56,73.73,47100.0
2016-07-26 09:55:00,73.73,73.73,73.6,73.63,6237.0,73.73,73.73,73.6,73.63,6237.0
2016-07-26 10:00:00,73.66,73.84,73.62,73.66,12499.0,73.66,73.84,73.62,73.66,12499.0
2016-07-26 10:05:00,73.65,73.67,73.11,73.52,28533.0,73.65,73.67,73.11,73.52,28533.0
2016-07-26 10:10:00,73.52,73.61,73.41,73.46,9436.0,73.52,73.61,73.41,73.46,9436.0
2016-07-26 10:15:00,73.45,73.52,73.35,73.41,7000.0,73.45,73.52,73.35,73.41,7000.0
2016-07-26 10:20:00,73.38,73.63,73.3,73.6,15674.0,73.38,73.63,73.3,73.6,15674.0
2016-07-26 10:25:00,73.58,73.68,73.42,73.56,15348.0,73.58,73.68,73.42,73.56,15348.0
2016-07-26 10:30:00,73.56,73.65,73.29,73.3,8949.0,73.56,73.65,73.29,73.3,8949.0
2016-07-26 10:35:00,73.32,73.5,73.32,73.5,7479.0,73.32,73.5,73.32,73.5,7479.0
2016-07-26 10:40:00,73.52,73.62,73.5,73.6,16978.0,73.52,73.62,73.5,73.6,16978.0
2016-07-26 10:45:00,73.62,73.76,73.61,73.7,12440.0,73.62,73.76,73.61,73.7,12440.0
2016-07-26 10:50:00,73.68,73.74,73.29,73.3,18594.0,73.68,73.74,73.29,73.3,18594.0
2016-07-26 10:55:00,73.3,73.45,73.17,73.21,15399.0,73.3,73.45,73.17,73.21,15399.0
2016-07-26 11:00:00,73.16,73.27,73.06,73.16,39461.0,73.16,73.27,73.06,73.16,39461.0
2016-07-26 11:05:00,73.11,73.19,73.07,73.13,6050.0,73.11,73.19,73.07,73.13,6050.0
2016-07-26 11:10:00,73.15,73.26,73.12,73.26,8137.0,73.15,73.26,73.12,73.26,8137.0
2016-07-26 11:15:00,73.24,73.31,73.15,73.16,9851.0,73.24,73.31,73.15,73.16,9851.0
2016-07-26 11:20:00,73.14,73.33,73.11,73.23,5327.0,73.14,73.33,73.11,73.23,5327.0
2016-07-26 11:25:00,73.25,73.31,73.15,73.18,5939.0,73.25,73.31,73.15,73.18,5939.0
2016-07-26 11:30:00,73.19,73.27,73.14,73.2,4292.0,73.19,73.27,73.14,73.2,4292.0
2016-07-26 11:35:00,73.17,73.26,73.17,73.19,3500.0,73.17,73.26,73.17,73.19,3500.0
2016-07-26 11:40:00,73.15,73.21,73.14,73.17,4277.0,73.15,73.21,73.14,73.17,4277.0
2016-07-26 11:45:00,73.17,73.25,73.16,73.19,4801.0,73.17,73.25,73.16,73.19,4801.0
2016-07-26 11:50:00,73.13,73.24,73.06,73.06,8755.0,73.13,73.24,73.06,73.06,8755.0
2016-07-26 11:55:00,73.07,73.14,73.07,73.12,2601.0,73.07,73.14,73.07,73.12,2601.0
2016-07-26 12:00:00,73.13,73.2,73.12,73.15,6459.0,73.13,73.2,73.12,73.15,6459.0
2016-07-26 12:05:00,73.18,73.22,73.1,73.1,4500.0,73.18,73.22,73.1,73.1,4500.0
2016-07-26 12:10:00,73.09,73.11,72.99,73.02,7900.0,73.09,73.11,72.99,73.02,7900.0
2016-07-26 12:15:00,73.04,73.04,72.96,72.98,6418.0,73.04,73.04,72.96,72.98,6418.0
2016-07-26 12:20:00,72.98,73.09,72.97,73.07,11676.0,72.98,73.09,72.97,73.07,11676.0
2016-07-26 12:25:00,73.06,73.13,73.03,73.06,8400.0,73.06,73.13,73.03,73.06,8400.0
2016-07-26 12:30:00,73.07,73.2,73.07,73.17,23100.0,73.07,73.2,73.07,73.17,23100.0
2016-07-26 12:35:00,73.19,73.27,73.19,73.27,5654.0,73.19,73.27,73.19,73.27,5654.0
2016-07-26 12:40:00,73.23,73.4,73.2,73.4,9760.0,73.23,73.4,73.2,73.4,9760.0
2016-07-26 12:45:00,73.42,73.57,73.42,73.5,29673.0,73.42,73.57,73.42,73.5,29673.0
2016-07-26 12:50:00,73.51,73.61,73.41,73.49,30618.0,73.51,73.61,73.41,73.49,30618.0
2016-07-26 12:55:00,73.48,73.53,73.4,73.4,27504.0,73.48,73.53,73.4,73.4,27504.0
2016-07-26 13:00:00,73.4,73.43,73.35,73.39,20855.0,73.4,73.43,73.35,73.39,20855.0
2016-07-26 13:05:00,73.42,73.42,73.3,73.38,8269.0,73.42,73.42,73.3,73.38,8269.0
2016-07-26 13:10:00,73.4,73.47,73.37,73.4,5100.0,73.4,73.47,73.37,73.4,5100.0
2016-07-26 13:15:00,73.39,73.43,73.37,73.37,5723.0,73.39,73.43,73.37,73.37,5723.0
2016-07-26 13:20:00,73.36,73.41,73.28,73.35,23485.0,73.36,73.41,73.28,73.35,23485.0
2016-07-26 13:25:00,73.35,73.38,73.31,73.37,4000.0,73.35,73.38,73.31,73.37,4000.0
2016-07-26 13:30:00,73.38,73.38,73.31,73.37,4500.0,73.38,73.38,73.31,73.37,4500.0
2016-07-26 13:35:00,73.37,73.51,73.36,73.51,6300.0,73.37,73.51,73.36,73.51,6300.0
2016-07-26 13:40:00,73.52,73.54,73.45,73.51,8081.0,73.52,73.54,73.45,73.51,8081.0
2016-07-26 13:45:00,73.47,73.51,73.4,73.47,12356.0,73.47,73.51,73.4,73.47,12356.0
2016-07-26 13:50:00,73.47,73.47,73.27,73.27,9900.0,73.47,73.47,73.27,73.27,9900.0
2016-07-26 13:55:00,73.29,73.31,73.21,73.25,11793.0,73.29,73.31,73.21,73.25,11793.0
2016-07-26 14:00:00,73.26,73.31,73.21,73.27,6253.0,73.26,73.31,73.21,73.27,6253.0
2016-07-26 14:05:00,73.23,73.23,73.11,73.11,3970.0,73.23,73.23,73.11,73.11,3970.0
2016-07-26 14:10:00,73.1,73.15,73.03,73.11,10814.0,73.1,73.15,73.03,73.11,10814.0
2016-07-26 14:15:00,73.12,73.13,73.04,73.09,3480.0,73.12,73.13,73.04,73.09,3480.0
2016-07-26 14:20:00,73.1,73.21,73.07,73.16,6109.0,73.1,73.21,73.07,73.16,6109.0
2016-07-26 14:25:00,73.17,73.27,73.17,73.22,6600.0,73.17,73.27,73.17,73.22,6600.0
2016-07-26 14:30:00,73.22,73.34,73.16,73.2,4072.0,73.22,73.34,73.16,73.2,4072.0
2016-07-26 14:35:00,73.22,73.28,73.19,73.19,6341.0,73.22,73.28,73.19,73.19,6341.0
2016-07-26 14:40:00,73.18,73.23,73.18,73.21,4917.0,73.18,73.23,73.18,73.21,4917.0
2016-07-26 14:45:00,73.18,73.25,73.16,73.23,6831.0,73.18,73.25,73.16,73.23,6831.0
2016-07-26 14:50:00,73.21,73.32,73.2,73.32,7178.0,73.21,73.32,73.2,73.32,7178.0
2016-07-26 14:55:00,73.31,73.4,73.29,73.36,9154.0,73.31,73.4,73.29,73.36,9154.0
2016-07-26 15:00:00,73.34,73.37,73.31,73.36,8780.0,73.34,73.37,73.31,73.36,8780.0
2016-07-26 15:05:00,73.37,73.37,73.28,73.34,10415.0,73.37,73.37,73.28,73.34,10415.0
2016-07-26 15:10:00,73.31,73.4,73.27,73.34,9708.0,73.31,73.4,73.27,73.34,9708.0
2016-07-26 15:15:00,73.34,73.42,73.33,73.33,11046.0,73.34,73.42,73.33,73.33,11046.0
2016-07-26 15:20:00,73.31,73.33,73.26,73.26,10790.0,73.31,73.33,73.26,73.26,10790.0
2016-07-26 15:25:00,73.27,73.31,73.26,73.28,7849.0,73.27,73.31,73.26,73.28,7849.0
2016-07-26 15:30:00,73.29,73.35,73.29,73.33,11975.0,73.29,73.35,73.29,73.33,11975.0
2016-07-26 15:35:00,73.33,73.39,73.29,73.38,15821.0,73.33,73.39,73.29,73.38,15821.0
2016-07-26 15:40:00,73.39,73.41,73.33,73.37,18372.0,73.39,73.41,73.33,73.37,18372.0
2016-07-26 15:45:00,73.37,73.47,73.36,73.4,31145.0,73.37,73.47,73.36,73.4,31145.0
2016-07-26 15:50:00,73.39,73.4,73.32,73.39,19837.0,73.39,73.4,73.32,73.39,19837.0
2016-07-26 15:55:00,73.39,73.43,73.33,73.34,45059.0,73.39,73.43,73.33,73.34,45059.0
2016-07-27 09:30:00,74.0,74.34,73.89,74.32,16588.0,74.0,74.34,73.89,74.32,16588.0
2016-07-27 09:35:00,74.33,74.54,74.09,74.5,12268.0,74.33,74.54,74.09,74.5,12268.0
2016-07-27 09:40:00,74.48,75.0,73.86,73.86,40097.0,74.48,75.0,73.86,73.86,40097.0
2016-07-27 09:45:00,73.86,74.17,73.82,73.97,20704.0,73.86,74.17,73.82,73.97,20704.0
2016-07-27 09:50:00,73.99,74.31,73.99,74.16,18265.0,73.99,74.31,73.99,74.16,18265.0
2016-07-27 09:55:00,74.22,74.4,74.15,74.34,23057.0,74.22,74.4,74.15,74.34,23057.0
2016-07-27 10:00:00,74.32,74.38,74.05,74.35,28766.0,74.32,74.38,74.05,74.35,28766.0
2016-07-27 10:05:00,74.31,74.39,74.14,74.17,28228.0,74.31,74.39,74.14,74.17,28228.0
2016-07-27 10:10:00,74.15,74.24,73.99,74.06,20561.0,74.15,74.24,73.99,74.06,20561.0
2016-07-27 10:15:00,74.03,74.13,74.01,74.11,20138.0,74.03,74.13,74.01,74.11,20138.0
2016-07-27 10:20:00,74.11,74.11,73.85,73.91,36260.0,74.11,74.11,73.85,73.91,36260.0
2016-07-27 10:25:00,73.91,73.93,73.77,73.88,22095.0,73.91,73.93,73.77,73.88,22095.0
2016-07-27 10:30:00,73.91,73.92,73.67,73.86,34992.0,73.91,73.92,73.67,73.86,34992.0
2016-07-27 10:35:00,73.88,73.96,73.81,73.88,16531.0,73.88,73.96,73.81,73.88,16531.0
2016-07-27 10:40:00,73.88,73.94,73.71,73.77,33742.0,73.88,73.94,73.71,73.77,33742.0
2016-07-27 10:45:00,73.77,73.85,73.7,73.76,11501.0,73.77,73.85,73.7,73.76,11501.0
2016-07-27 10:50:00,73.75,73.86,73.68,73.79,19107.0,73.75,73.86,73.68,73.79,19107.0
2016-07-27 10:55:00,73.79,73.96,73.74,73.83,16147.0,73.79,73.96,73.74,73.83,16147.0
2016-07-27 11:00:00,73.81,73.81,73.63,73.64,8214.0,73.81,73.81,73.63,73.64,8214.0
2016-07-27 11:05:00,73.66,73.85,73.6,73.85,8071.0,73.66,73.85,73.6,73.85,8071.0
2016-07-27 11:10:00,73.82,73.98,73.79,73.82,8612.0,73.82,73.98,73.79,73.82,8612.0
2016-07-27 11:15:00,73.82,74.02,73.81,73.93,6426.0,73.82,74.02,73.81,73.93,6426.0
2016-07-27 11:20:00,73.9,73.9,73.78,73.88,7859.0,73.9,73.9,73.78,73.88,7859.0
2016-07-27 11:25:00,73.88,74.08,73.88,74.08,19900.0,73.88,74.08,73.88,74.08,19900.0
2016-07-27 11:30:00,74.08,74.15,74.02,74.15,9006.0,74.08,74.15,74.02,74.15,9006.0
2016-07-27 11:35:00,74.14,74.15,74.0,74.0,6598.0,74.14,74.15,74.0,74.0,6598.0
2016-07-27 11:40:00,73.96,74.01,73.85,73.89,6073.0,73.96,74.01,73.85,73.89,6073.0
2016-07-27 11:45:00,73.89,73.94,73.77,73.91,6118.0,73.89,73.94,73.77,73.91,6118.0
2016-07-27 11:50:00,73.92,73.92,73.71,73.73,8151.0,73.92,73.92,73.71,73.73,8151.0
2016-07-27 11:55:00,73.74,73.77,73.56,73.6,51961.0,73.74,73.77,73.56,73.6,51961.0
2016-07-27 12:00:00,73.61,73.63,73.39,73.5,24990.0,73.61,73.63,73.39,73.5,24990.0
2016-07-27 12:05:00,73.5,73.5,73.37,73.37,10232.0,73.5,73.5,73.37,73.37,10232.0
2016-07-27 12:10:00,73.36,73.39,73.29,73.29,14070.0,73.36,73.39,73.29,73.29,14070.0
2016-07-27 12:15:00,73.32,73.39,73.21,73.38,22649.0,73.32,73.39,73.21,73.38,22649.0
2016-07-27 12:20:00,73.34,73.39,73.19,73.29,39709.0,73.34,73.39,73.19,73.29,39709.0
2016-07-27 12:25:00,73.31,73.35,73.23,73.34,8150.0,73.31,73.35,73.23,73.34,8150.0
2016-07-27 12:30:00,73.33,73.36,73.19,73.27,7156.0,73.33,73.36,73.19,73.27,7156.0
2016-07-27 12:35:00,73.27,73.39,73.25,73.29,31014.0,73.27,73.39,73.25,73.29,31014.0
2016-07-27 12:40:00,73.28,73.28,72.96,73.14,38692.0,73.28,73.28,72.96,73.14,38692.0
2016-07-27 12:45:00,73.16,73.21,72.93,72.94,11818.0,73.16,73.21,72.93,72.94,11818.0
2016-07-27 12:50:00,72.91,72.98,72.69,72.74,29817.0,72.91,72.98,72.69,72.74,29817.0
2016-07-27 12:55:00,72.76,73.0,72.76,72.85,24600.0,72.76,73.0,72.76,72.85,24600.0
2016-07-27 13:00:00,72.86,72.97,72.83,72.89,21110.0,72.86,72.97,72.83,72.89,21110.0
2016-07-27 13:05:00,72.9,72.96,72.82,72.89,30634.0,72.9,72.96,72.82,72.89,30634.0
2016-07-27 13:10:00,72.87,72.94,72.84,72.9,11529.0,72.87,72.94,72.84,72.9,11529.0
2016-07-27 13:15:00,72.89,72.91,72.81,72.82,11350.0,72.89,72.91,72.81,72.82,11350.0
2016-07-27 13:20:00,72.83,72.83,72.48,72.67,20310.0,72.83,72.83,72.48,72.67,20310.0
2016-07-27 13:25:00,72.67,72.83,72.67,72.8,8850.0,72.67,72.83,72.67,72.8,8850.0
2016-07-27 13:30:00,72.82,72.92,72.69,72.81,31233.0,72.82,72.92,72.69,72.81,31233.0
2016-07-27 13:35:00,72.82,73.04,72.82,73.02,12916.0,72.82,73.04,72.82,73.02,12916.0
2016-07-27 13:40:00,72.99,73.01,72.92,72.93,10811.0,72.99,73.01,72.92,72.93,10811.0
2016-07-27 13:45:00,72.93,73.08,72.92,72.97,10017.0,72.93,73.08,72.92,72.97,10017.0
2016-07-27 13:50:00,72.97,72.97,72.88,72.93,6900.0,72.97,72.97,72.88,72.93,6900.0
2016-07-27 13:55:00,72.94,73.13,72.94,73.12,10623.0,72.94,73.13,72.94,73.12,10623.0
2016-07-27 14:00:00,73.09,73.14,72.82,72.9,27518.0,73.09,73.14,72.82,72.9,27518.0
2016-07-27 14:05:00,72.92,72.95,72.77,72.95,23049.0,72.92,72.95,72.77,72.95,23049.0
2016-07-27 14:10:00,72.92,73.44,72.87,73.38,31163.0,72.92,73.44,72.87,73.38,31163.0
2016-07-27 14:15:00,73.35,73.43,73.22,73.23,22142.0,73.35,73.43,73.22,73.23,22142.0
2016-07-27 14:20:00,73.29,73.29,73.17,73.2,11108.0,73.29,73.29,73.17,73.2,11108.0
2016-07-27 14:25:00,73.22,73.29,73.22,73.23,12330.0,73.22,73.29,73.22,73.23,12330.0
2016-07-27 14:30:00,73.21,73.49,73.21,73.45,14839.0,73.21,73.49,73.21,73.45,14839.0
2016-07-27 14:35:00,73.46,73.68,73.44,73.55,25691.0,73.46,73.68,73.44,73.55,25691.0
2016-07-27 14:40:00,73.62,73.62,73.25,73.25,12056.0,73.62,73.62,73.25,73.25,12056.0
2016-07-27 14:45:00,73.25,73.31,73.2,73.28,15229.0,73.25,73.31,73.2,73.28,15229.0
2016-07-27 14:50:00,73.27,73.4,73.25,73.31,10400.0,73.27,73.4,73.25,73.31,10400.0
2016-07-27 14:55:00,73.33,73.55,73.29,73.55,18637.0,73.33,73.55,73.29,73.55,18637.0
2016-07-27 15:00:00,73.54,73.78,73.54,73.68,26209.0,73.54,73.78,73.54,73.68,26209.0
2016-07-27 15:05:00,73.67,73.74,73.59,73.62,17748.0,73.67,73.74,73.59,73.62,17748.0
2016-07-27 15:10:00,73.64,73.79,73.58,73.74,23359.0,73.64,73.79,73.58,73.74,23359.0
2016-07-27 15:15:00,73.75,73.85,73.65,73.83,34299.0,73.75,73.85,73.65,73.83,34299.0
2016-07-27 15:20:00,73.84,73.96,73.78,73.81,21438.0,73.84,73.96,73.78,73.81,21438.0
2016-07-27 15:25:00,73.78,73.78,73.59,73.59,27159.0,73.78,73.78,73.59,73.59,27159.0
2016-07-27 15:30:00,73.57,73.7,73.56,73.7,26018.0,73.57,73.7,73.56,73.7,26018.0
2016-07-27 15:35:00,73.69,73.75,73.67,73.71,31706.0,73.69,73.75,73.67,73.71,31706.0
2016-07-27 15:40:00,73.71,73.73,73.66,73.68,52822.0,73.71,73.73,73.66,73.68,52822.0
2016-07-27 15:45:00,73.67,73.68,73.59,73.59,60277.0,73.67,73.68,73.59,73.59,60277.0
2016-07-27 15:50:00,73.59,73.6,73.21,73.23,108671.0,73.59,73.6,73.21,73.23,108671.0
2016-07-27 15:55:00,73.24,73.27,72.9,72.94,159967.0,73.24,73.27,72.9,72.94,159967.0
2016-07-28 09:30:00,75.33,78.77,75.25,76.22,308794.0,75.33,78.77,75.25,76.22,308794.0
2016-07-28 09:35:00,76.12,76.34,74.49,75.0,186430.0,76.12,76.34,74.49,75.0,186430.0
2016-07-28 09:40:00,75.01,76.0,74.15,75.63,140571.0,75.01,76.0,74.15,75.63,140571.0
2016-07-28 09:45:00,75.62,75.7,75.12,75.64,53775.0,75.62,75.7,75.12,75.64,53775.0
2016-07-28 09:50:00,75.57,77.12,75.57,77.04,39204.0,75.57,77.12,75.57,77.04,39204.0
2016-07-28 09:55:00,77.02,77.06,76.23,76.93,103590.0,77.02,77.06,76.23,76.93,103590.0
2016-07-28 10:00:00,76.87,77.45,76.75,77.45,77336.0,76.87,77.45,76.75,77.45,77336.0
2016-07-28 10:05:00,77.4,77.53,77.07,77.08,109599.0,77.4,77.53,77.07,77.08,109599.0
2016-07-28 10:10:00,77.09,77.17,76.91,77.0,78542.0,77.09,77.17,76.91,77.0,78542.0
2016-07-28 10:15:00,77.01,77.11,76.69,76.92,77534.0,77.01,77.11,76.69,76.92,77534.0
2016-07-28 10:20:00,76.96,77.09,76.77,76.86,43189.0,76.96,77.09,76.77,76.86,43189.0
2016-07-28 10:25:00,76.8,76.86,75.57,75.59,57742.0,76.8,76.86,75.57,75.59,57742.0
2016-07-28 10:30:00,75.59,76.2,75.55,76.2,81209.0,75.59,76.2,75.55,76.2,81209.0
2016-07-28 10:35:00,76.2,76.5,76.13,76.5,40157.0,76.2,76.5,76.13,76.5,40157.0
2016-07-28 10:40:00,76.45,76.47,75.75,75.95,50035.0,76.45,76.47,75.75,75.95,50035.0
2016-07-28 10:45:00,75.94,76.06,75.87,76.01,32823.0,75.94,76.06,75.87,76.01,32823.0
2016-07-28 10:50:00,76.02,76.19,75.9,76.01,86198.0,76.02,76.19,75.9,76.01,86198.0
2016-07-28 10:55:00,76.01,76.07,75.74,75.77,67408.0,76.01,76.07,75.74,75.77,67408.0
2016-07-28 11:00:00,75.8,75.93,75.39,75.5,31166.0,75.8,75.93,75.39,75.5,31166.0
2016-07-28 11:05:00,75.5,75.56,75.2,75.41,39090.0,75.5,75.56,75.2,75.41,39090.0
2016-07-28 11:10:00,75.42,75.53,75.01,75.07,17230.0,75.42,75.53,75.01,75.07,17230.0
2016-07-28 11:15:00,75.06,75.17,75.0,75.11,23327.0,75.06,75.17,75.0,75.11,23327.0
2016-07-28 11:20:00,75.06,75.37,75.05,75.14,17304.0,75.06,75.37,75.05,75.14,17304.0
2016-07-28 11:25:00,75.13,75.14,75.0,75.06,17567.0,75.13,75.14,75.0,75.06,17567.0
2016-07-28 11:30:00,75.08,75.12,75.0,75.04,32803.0,75.08,75.12,75.0,75.04,32803.0
2016-07-28 11:35:00,75.07,75.45,75.02,75.16,21516.0,75.07,75.45,75.02,75.16,21516.0
2016-07-28 11:40:00,75.17,75.48,75.17,75.48,13600.0,75.17,75.48,75.17,75.48,13600.0
2016-07-28 11:45:00,75.42,75.75,75.42,75.6,39855.0,75.42,75.75,75.42,75.6,39855.0
2016-07-28 11:50:00,75.6,75.75,75.59,75.72,16028.0,75.6,75.75,75.59,75.72,16028.0
2016-07-28 11:55:00,75.72,75.8,75.69,75.79,9423.0,75.72,75.8,75.69,75.79,9423.0
2016-07-28 12:00:00,75.78,75.87,75.69,75.84,22129.0,75.78,75.87,75.69,75.84,22129.0
2016-07-28 12:05:00,75.86,75.9,75.77,75.86,16680.0,75.86,75.9,75.77,75.86,16680.0
2016-07-28 12:10:00,75.87,75.91,75.76,75.8,52171.0,75.87,75.91,75.76,75.8,52171.0
2016-07-28 12:15:00,75.81,75.96,75.8,75.92,11317.0,75.81,75.96,75.8,75.92,11317.0
2016-07-28 12:20:00,75.89,75.96,75.51,75.54,21390.0,75.89,75.96,75.51,75.54,21390.0
2016-07-28 12:25:00,75.56,75.73,75.55,75.58,9969.0,75.56,75.73,75.55,75.58,9969.0
2016-07-28 12:30:00,75.52,75.61,75.47,75.61,8602.0,75.52,75.61,75.47,75.61,8602.0
2016-07-28 12:35:00,75.64,75.69,75.52,75.61,10744.0,75.64,75.69,75.52,75.61,10744.0
2016-07-28 12:40:00,75.62,75.78,75.61,75.77,11219.0,75.62,75.78,75.61,75.77,11219.0
2016-07-28 12:45:00,75.77,76.01,75.75,75.75,18429.0,75.77,76.01,75.75,75.75,18429.0
2016-07-28 12:50:00,75.78,75.96,75.78,75.83,10805.0,75.78,75.96,75.78,75.83,10805.0
2016-07-28 12:55:00,75.8,75.89,75.72,75.86,9926.0,75.8,75.89,75.72,75.86,9926.0
2016-07-28 13:00:00,75.84,76.22,75.81,76.22,36256.0,75.84,76.22,75.81,76.22,36256.0
2016-07-28 13:05:00,76.19,76.38,76.19,76.33,11901.0,76.19,76.38,76.19,76.33,11901.0
2016-07-28 13:10:00,76.35,76.49,76.25,76.41,25849.0,76.35,76.49,76.25,76.41,25849.0
2016-07-28 13:15:00,76.39,76.75,76.3,76.5,55509.0,76.39,76.75,76.3,76.5,55509.0
2016-07-28 13:20:00,76.46,76.46,76.26,76.36,17878.0,76.46,76.46,76.26,76.36,17878.0
2016-07-28 13:25:00,76.39,76.54,76.39,76.49,14200.0,76.39,76.54,76.39,76.49,14200.0
2016-07-28 13:30:00,76.5,76.53,76.4,76.49,10966.0,76.5,76.53,76.4,76.49,10966.0
2016-07-28 13:35:00,76.52,76.54,76.45,76.45,13725.0,76.52,76.54,76.45,76.45,13725.0
2016-07-28 13:40:00,76.49,76.59,76.46,76.56,15331.0,76.49,76.59,76.46,76.56,15331.0
2016-07-28 13:45:00,76.55,76.67,76.48,76.64,13963.0,76.55,76.67,76.48,76.64,13963.0
2016-07-28 13:50:00,76.65,76.76,76.64,76.68,47296.0,76.65,76.76,76.64,76.68,47296.0
2016-07-28 13:55:00,76.67,76.76,76.6,76.75,27104.0,76.67,76.76,76.6,76.75,27104.0
2016-07-28 14:00:00,76.77,76.79,76.5,76.76,28558.0,76.77,76.79,76.5,76.76,28558.0
2016-07-28 14:05:00,76.78,76.79,76.49,76.72,17765.0,76.78,76.79,76.49,76.72,17765.0
2016-07-28 14:10:00,76.72,76.86,76.61,76.76,39900.0,76.72,76.86,76.61,76.76,39900.0
2016-07-28 14:15:00,76.77,76.81,76.75,76.8,15821.0,76.77,76.81,76.75,76.8,15821.0
2016-07-28 14:20:00,76.76,76.81,76.71,76.8,10048.0,76.76,76.81,76.71,76.8,10048.0
2016-07-28 14:25:00,76.78,76.84,76.74,76.76,12014.0,76.78,76.84,76.74,76.76,12014.0
2016-07-28 14:30:00,76.73,76.86,76.69,76.77,16833.0,76.73,76.86,76.69,76.77,16833.0
2016-07-28 14:35:00,76.78,76.95,76.76,76.84,21824.0,76.78,76.95,76.76,76.84,21824.0
2016-07-28 14:40:00,76.83,76.88,76.8,76.86,13233.0,76.83,76.88,76.8,76.86,13233.0
2016-07-28 14:45:00,76.87,76.92,76.75,76.9,21323.0,76.87,76.92,76.75,76.9,21323.0
2016-07-28 14:50:00,76.89,77.03,76.88,76.92,43763.0,76.89,77.03,76.88,76.92,43763.0
2016-07-28 14:55:00,76.93,77.11,76.92,77.01,36038.0,76.93,77.11,76.92,77.01,36038.0
2016-07-28 15:00:00,77.0,77.0,76.72,76.83,31018.0,77.0,77.0,76.72,76.83,31018.0
2016-07-28 15:05:00,76.83,76.86,76.69,76.72,22578.0,76.83,76.86,76.69,76.72,22578.0
2016-07-28 15:10:00,76.71,76.71,76.43,76.44,22751.0,76.71,76.71,76.43,76.44,22751.0
2016-07-28 15:15:00,76.46,76.6,76.44,76.46,20062.0,76.46,76.6,76.44,76.46,20062.0
2016-07-28 15:20:00,76.49,76.66,76.42,76.63,24266.0,76.49,76.66,76.42,76.63,24266.0
2016-07-28 15:25:00,76.65,76.65,76.29,76.38,31571.0,76.65,76.65,76.29,76.38,31571.0
2016-07-28 15:30:00,76.38,76.38,76.16,76.25,59078.0,76.38,76.38,76.16,76.25,59078.0
2016-07-28 15:35:00,76.25,76.35,76.2,76.32,50024.0,76.25,76.35,76.2,76.32,50024.0
2016-07-28 15:40:00,76.33,76.38,76.16,76.17,65167.0,76.33,76.38,76.16,76.17,65167.0
2016-07-28 15:45:00,76.17,76.43,76.15,76.33,59292.0,76.17,76.43,76.15,76.33,59292.0
2016-07-28 15:50:00,76.33,76.53,76.3,76.49,87562.0,76.33,76.53,76.3,76.49,87562.0
2016-07-28 15:55:00,76.47,76.6,76.37,76.37,180497.0,76.47,76.6,76.37,76.37,180497.0
2016-07-29 09:30:00,75.9,75.9,74.94,75.09,60202.0,75.9,75.9,74.94,75.09,60202.0
2016-07-29 09:35:00,75.11,75.24,74.49,74.55,55558.0,75.11,75.24,74.49,74.55,55558.0
2016-07-29 09:40:00,74.51,74.81,74.49,74.7,41767.0,74.51,74.81,74.49,74.7,41767.0
2016-07-29 09:45:00,74.74,74.98,74.69,74.79,63936.0,74.74,74.98,74.69,74.79,63936.0
2016-07-29 09:50:00,74.82,75.2,74.76,74.99,30102.0,74.82,75.2,74.76,74.99,30102.0
2016-07-29 09:55:00,75.01,75.01,74.34,74.57,49220.0,75.01,75.01,74.34,74.57,49220.0
2016-07-29 10:00:00,74.61,74.61,73.86,73.98,62295.0,74.61,74.61,73.86,73.98,62295.0
2016-07-29 10:05:00,73.95,74.0,73.6,73.78,22236.0,73.95,74.0,73.6,73.78,22236.0
2016-07-29 10:10:00,73.8,74.19,73.8,74.03,26313.0,73.8,74.19,73.8,74.03,26313.0
2016-07-29 10:15:00,74.0,74.0,73.71,73.9,10470.0,74.0,74.0,73.71,73.9,10470.0
2016-07-29 10:20:00,73.91,73.99,73.71,73.74,13805.0,73.91,73.99,73.71,73.74,13805.0
2016-07-29 10:25:00,73.74,73.77,73.57,73.72,14436.0,73.74,73.77,73.57,73.72,14436.0
2016-07-29 10:30:00,73.71,73.85,73.44,73.55,42772.0,73.71,73.85,73.44,73.55,42772.0
2016-07-29 10:35:00,73.55,73.89,73.55,73.75,21128.0,73.55,73.89,73.55,73.75,21128.0
2016-07-29 10:40:00,73.74,73.77,73.48,73.57,34337.0,73.74,73.77,73.48,73.57,34337.0
2016-07-29 10:45:00,73.56,73.76,73.53,73.76,23125.0,73.56,73.76,73.53,73.76,23125.0
2016-07-29 10:50:00,73.75,74.11,73.75,74.07,37008.0,73.75,74.11,73.75,74.07,37008.0
2016-07-29 10:55:00,74.07,74.12,73.89,73.98,22323.0,74.07,74.12,73.89,73.98,22323.0
2016-07-29 11:00:00,73.97,74.01,73.79,73.98,20147.0,73.97,74.01,73.79,73.98,20147.0
2016-07-29 11:05:00,73.98,74.28,73.97,74.16,30034.0,73.98,74.28,73.97,74.16,30034.0
2016-07-29 11:10:00,74.16,74.33,74.06,74.33,20640.0,74.16,74.33,74.06,74.33,20640.0
2016-07-29 11:15:00,74.31,74.53,74.3,74.48,22808.0,74.31,74.53,74.3,74.48,22808.0
2016-07-29 11:20:00,74.47,74.6,74.44,74.51,14399.0,74.47,74.6,74.44,74.51,14399.0
2016-07-29 11:25:00,74.49,74.65,74.49,74.56,15300.0,74.49,74.65,74.49,74.56,15300.0
2016-07-29 11:30:00,74.54,74.54,74.33,74.4,12702.0,74.54,74.54,74.33,74.4,12702.0
2016-07-29 11:35:00,74.38,74.55,74.33,74.55,16022.0,74.38,74.55,74.33,74.55,16022.0
2016-07-29 11:40:00,74.55,74.55,74.35,74.36,31753.0,74.55,74.55,74.35,74.36,31753.0
2016-07-29 11:45:00,74.36,74.48,74.31,74.36,35577.0,74.36,74.48,74.31,74.36,35577.0
2016-07-29 11:50:00,74.36,74.42,74.33,74.34,8084.0,74.36,74.42,74.33,74.34,8084.0
2016-07-29 11:55:00,74.33,74.5,74.33,74.47,24987.0,74.33,74.5,74.33,74.47,24987.0
2016-07-29 12:00:00,74.46,74.58,74.45,74.53,26503.0,74.46,74.58,74.45,74.53,26503.0
2016-07-29 12:05:00,74.54,74.56,74.49,74.49,11964.0,74.54,74.56,74.49,74.49,11964.0
2016-07-29 12:10:00,74.51,74.63,74.48,74.58,13601.0,74.51,74.63,74.48,74.58,13601.0
2016-07-29 12:15:00,74.6,74.84,74.5,74.53,30818.0,74.6,74.84,74.5,74.53,30818.0
2016-07-29 12:20:00,74.5,74.54,74.46,74.47,14574.0,74.5,74.54,74.46,74.47,14574.0
2016-07-29 12:25:00,74.46,74.68,74.46,74.68,16786.0,74.46,74.68,74.46,74.68,16786.0
2016-07-29 12:30:00,74.68,74.77,74.65,74.71,23809.0,74.68,74.77,74.65,74.71,23809.0
2016-07-29 12:35:00,74.71,74.8,74.68,74.68,20136.0,74.71,74.8,74.68,74.68,20136.0
2016-07-29 12:40:00,74.68,74.68,74.56,74.59,16713.0,74.68,74.68,74.56,74.59,16713.0
2016-07-29 12:45:00,74.59,74.59,74.44,74.52,16200.0,74.59,74.59,74.44,74.52,16200.0
2016-07-29 12:50:00,74.52,74.68,74.48,74.65,8915.0,74.52,74.68,74.48,74.65,8915.0
2016-07-29 12:55:00,74.65,74.66,74.61,74.61,11631.0,74.65,74.66,74.61,74.61,11631.0
2016-07-29 13:00:00,74.61,74.73,74.6,74.73,17890.0,74.61,74.73,74.6,74.73,17890.0
2016-07-29 13:05:00,74.72,74.75,74.58,74.63,12555.0,74.72,74.75,74.58,74.63,12555.0
2016-07-29 13:10:00,74.6,74.81,74.59,74.77,11667.0,74.6,74.81,74.59,74.77,11667.0
2016-07-29 13:15:00,74.75,74.86,74.72,74.78,10750.0,74.75,74.86,74.72,74.78,10750.0
2016-07-29 13:20:00,74.78,74.91,74.71,74.9,9386.0,74.78,74.91,74.71,74.9,9386.0
2016-07-29 13:25:00,74.91,75.08,74.9,75.06,22183.0,74.91,75.08,74.9,75.06,22183.0
2016-07-29 13:30:00,75.04,75.05,74.9,75.01,16617.0,75.04,75.05,74.9,75.01,16617.0
2016-07-29 13:35:00,75.03,75.07,74.8,74.8,9553.0,75.03,75.07,74.8,74.8,9553.0
2016-07-29 13:40:00,74.83,74.84,74.67,74.74,9777.0,74.83,74.84,74.67,74.74,9777.0
2016-07-29 13:45:00,74.71,74.82,74.68,74.82,5495.0,74.71,74.82,74.68,74.82,5495.0
2016-07-29 13:50:00,74.82,75.07,74.82,75.05,33009.0,74.82,75.07,74.82,75.05,33009.0
2016-07-29 13:55:00,75.03,75.19,75.02,75.19,12887.0,75.03,75.19,75.02,75.19,12887.0
2016-07-29 14:00:00,75.17,75.34,75.1,75.21,27092.0,75.17,75.34,75.1,75.21,27092.0
2016-07-29 14:05:00,75.2,75.2,75.08,75.19,10288.0,75.2,75.2,75.08,75.19,10288.0
2016-07-29 14:10:00,75.17,75.18,75.09,75.18,13050.0,75.17,75.18,75.09,75.18,13050.0
2016-07-29 14:15:00,75.16,75.27,75.16,75.22,21105.0,75.16,75.27,75.16,75.22,21105.0
2016-07-29 14:20:00,75.23,75.31,75.2,75.24,13006.0,75.23,75.31,75.2,75.24,13006.0
2016-07-29 14:25:00,75.24,75.32,75.23,75.3,13954.0,75.24,75.32,75.23,75.3,13954.0
2016-07-29 14:30:00,75.3,75.32,75.08,75.08,16132.0,75.3,75.32,75.08,75.08,16132.0
2016-07-29 14:35:00,75.08,75.25,75.06,75.1,22905.0,75.08,75.25,75.06,75.1,22905.0
2016-07-29 14:40:00,75.11,75.28,75.11,75.28,16985.0,75.11,75.28,75.11,75.28,16985.0
2016-07-29 14:45:00,75.26,75.38,75.24,75.28,14451.0,75.26,75.38,75.24,75.28,14451.0
2016-07-29 14:50:00,75.28,75.5,75.26,75.45,25055.0,75.28,75.5,75.26,75.45,25055.0
2016-07-29 14:55:00,75.45,75.5,75.37,75.43,22840.0,75.45,75.5,75.37,75.43,22840.0
2016-07-29 15:00:00,75.43,75.43,75.2,75.2,13490.0,75.43,75.43,75.2,75.2,13490.0
2016-07-29 15:05:00,75.19,75.2,75.03,75.1,16683.0,75.19,75.2,75.03,75.1,16683.0
2016-07-29 15:10:00,75.1,75.14,75.0,75.05,16913.0,75.1,75.14,75.0,75.05,16913.0
2016-07-29 15:15:00,75.05,75.17,75.05,75.11,43347.0,75.05,75.17,75.05,75.11,43347.0
2016-07-29 15:20:00,75.11,75.26,75.11,75.14,31573.0,75.11,75.26,75.11,75.14,31573.0
2016-07-29 15:25:00,75.13,75.16,74.99,75.01,25198.0,75.13,75.16,74.99,75.01,25198.0
2016-07-29 15:30:00,75.01,75.04,74.95,75.0,14986.0,75.01,75.04,74.95,75.0,14986.0
2016-07-29 15:35:00,74.99,75.06,74.97,75.02,30252.0,74.99,75.06,74.97,75.02,30252.0
2016-07-29 15:40:00,75.02,75.07,74.97,75.02,39606.0,75.02,75.07,74.97,75.02,39606.0
2016-07-29 15:45:00,75.03,75.14,75.01,75.05,27274.0,75.03,75.14,75.01,75.05,27274.0
2016-07-29 15:50:00,75.05,75.11,74.99,75.0,58341.0,75.05,75.11,74.99,75.0,58341.0
2016-07-29 15:55:00,75.0,75.04,74.84,74.93,152656.0,75.0,75.04,74.84,74.93,152656.0
2016-08-01 09:30:00,74.79,74.79,74.15,74.19,16933.0,74.79,74.79,74.15,74.19,16933.0
2016-08-01 09:35:00,74.19,74.45,74.05,74.29,8848.0,74.19,74.45,74.05,74.29,8848.0
2016-08-01 09:40:00,74.28,74.39,74.21,74.29,4501.0,74.28,74.39,74.21,74.29,4501.0
2016-08-01 09:45:00,74.44,74.8,74.42,74.78,15025.0,74.44,74.8,74.42,74.78,15025.0
2016-08-01 09:50:00,74.82,74.97,74.71,74.92,8091.0,74.82,74.97,74.71,74.92,8091.0
2016-08-01 09:55:00,74.86,74.88,74.74,74.81,7204.0,74.86,74.88,74.74,74.81,7204.0
2016-08-01 10:00:00,74.87,74.9,74.73,74.81,9236.0,74.87,74.9,74.73,74.81,9236.0
2016-08-01 10:05:00,74.81,74.91,74.75,74.84,11292.0,74.81,74.91,74.75,74.84,11292.0
2016-08-01 10:10:00,74.82,74.84,74.66,74.73,13642.0,74.82,74.84,74.66,74.73,13642.0
2016-08-01 10:15:00,74.79,74.95,74.79,74.92,7827.0,74.79,74.95,74.79,74.92,7827.0
2016-08-01 10:20:00,74.91,74.97,74.82,74.95,13345.0,74.91,74.97,74.82,74.95,13345.0
2016-08-01 10:25:00,74.96,75.01,74.77,74.98,42823.0,74.96,75.01,74.77,74.98,42823.0
2016-08-01 10:30:00,74.99,75.04,74.93,74.96,14954.0,74.99,75.04,74.93,74.96,14954.0
2016-08-01 10:35:00,74.94,75.02,74.81,74.83,24890.0,74.94,75.02,74.81,74.83,24890.0
2016-08-01 10:40:00,74.84,75.3,74.84,75.3,15183.0,74.84,75.3,74.84,75.3,15183.0
2016-08-01 10:45:00,75.3,75.39,75.19,75.36,9270.0,75.3,75.39,75.19,75.36,9270.0
2016-08-01 10:50:00,75.38,75.38,75.2,75.2,8285.0,75.38,75.38,75.2,75.2,8285.0
2016-08-01 10:55:00,75.26,75.43,75.21,75.35,13227.0,75.26,75.43,75.21,75.35,13227.0
2016-08-01 11:00:00,75.34,75.39,75.25,75.38,14163.0,75.34,75.39,75.25,75.38,14163.0
2016-08-01 11:05:00,75.37,75.45,75.28,75.29,7067.0,75.37,75.45,75.28,75.29,7067.0
2016-08-01 11:10:00,75.3,75.4,75.3,75.4,5067.0,75.3,75.4,75.3,75.4,5067.0
2016-08-01 11:15:00,75.4,75.41,75.35,75.39,4826.0,75.4,75.41,75.35,75.39,4826.0
2016-08-01 11:20:00,75.42,75.42,75.3,75.35,2129.0,75.42,75.42,75.3,75.35,2129.0
2016-08-01 11:25:00,75.35,75.36,75.16,75.23,6776.0,75.35,75.36,75.16,75.23,6776.0
2016-08-01 11:30:00,75.21,75.37,75.21,75.28,6792.0,75.21,75.37,75.21,75.28,6792.0
2016-08-01 11:35:00,75.31,75.31,75.17,75.21,2546.0,75.31,75.31,75.17,75.21,2546.0
2016-08-01 11:40:00,75.17,75.25,75.08,75.2,6016.0,75.17,75.25,75.08,75.2,6016.0
2016-08-01 11:45:00,75.18,75.24,74.94,74.99,14877.0,75.18,75.24,74.94,74.99,14877.0
2016-08-01 11:50:00,75.01,75.01,74.9,75.0,12001.0,75.01,75.01,74.9,75.0,12001.0
2016-08-01 11:55:00,74.95,74.96,74.87,74.91,6942.0,74.95,74.96,74.87,74.91,6942.0
2016-08-01 12:00:00,74.89,74.91,74.75,74.8,7168.0,74.89,74.91,74.75,74.8,7168.0
2016-08-01 12:05:00,74.82,74.87,74.65,74.65,5167.0,74.82,74.87,74.65,74.65,5167.0
2016-08-01 12:10:00,74.63,74.64,74.46,74.46,9229.0,74.63,74.64,74.46,74.46,9229.0
2016-08-01 12:15:00,74.44,74.61,74.39,74.61,9947.0,74.44,74.61,74.39,74.61,9947.0
2016-08-01 12:20:00,74.62,74.63,74.47,74.5,9210.0,74.62,74.63,74.47,74.5,9210.0
2016-08-01 12:25:00,74.5,74.65,74.5,74.65,7606.0,74.5,74.65,74.5,74.65,7606.0
2016-08-01 12:30:00,74.66,74.68,74.58,74.65,9037.0,74.66,74.68,74.58,74.65,9037.0
2016-08-01 12:35:00,74.67,74.73,74.64,74.65,8971.0,74.67,74.73,74.64,74.65,8971.0
2016-08-01 12:40:00,74.69,74.73,74.56,74.56,6773.0,74.69,74.73,74.56,74.56,6773.0
2016-08-01 12:45:00,74.56,74.6,74.47,74.55,8000.0,74.56,74.6,74.47,74.55,8000.0
2016-08-01 12:50:00,74.56,74.59,74.47,74.47,3200.0,74.56,74.59,74.47,74.47,3200.0
2016-08-01 12:55:00,74.42,74.46,74.35,74.43,5981.0,74.42,74.46,74.35,74.43,5981.0
2016-08-01 13:00:00,74.43,74.51,74.38,74.41,14172.0,74.43,74.51,74.38,74.41,14172.0
2016-08-01 13:05:00,74.4,74.44,74.38,74.4,5222.0,74.4,74.44,74.38,74.4,5222.0
2016-08-01 13:10:00,74.39,74.46,74.34,74.42,8426.0,74.39,74.46,74.34,74.42,8426.0
2016-08-01 13:15:00,74.43,74.51,74.4,74.5,6805.0,74.43,74.51,74.4,74.5,6805.0
2016-08-01 13:20:00,74.52,74.64,74.5,74.64,6527.0,74.52,74.64,74.5,74.64,6527.0
2016-08-01 13:25:00,74.67,74.74,74.64,74.73,6133.0,74.67,74.74,74.64,74.73,6133.0
2016-08-01 13:30:00,74.73,74.73,74.63,74.68,8309.0,74.73,74.73,74.63,74.68,8309.0
2016-08-01 13:35:00,74.7,74.7,74.62,74.65,6926.0,74.7,74.7,74.62,74.65,6926.0
2016-08-01 13:40:00,74.65,74.66,74.6,74.62,4839.0,74.65,74.66,74.6,74.62,4839.0
2016-08-01 13:45:00,74.6,74.6,74.52,74.53,7546.0,74.6,74.6,74.52,74.53,7546.0
2016-08-01 13:50:00,74.53,74.54,74.45,74.52,8672.0,74.53,74.54,74.45,74.52,8672.0
2016-08-01 13:55:00,74.51,74.77,74.51,74.77,11039.0,74.51,74.77,74.51,74.77,11039.0
2016-08-01 14:00:00,74.79,74.84,74.72,74.8,14855.0,74.79,74.84,74.72,74.8,14855.0
2016-08-01 14:05:00,74.79,74.92,74.76,74.81,8737.0,74.79,74.92,74.76,74.81,8737.0
2016-08-01 14:10:00,74.84,74.85,74.69,74.77,9096.0,74.84,74.85,74.69,74.77,9096.0
2016-08-01 14:15:00,74.75,74.83,74.75,74.81,10067.0,74.75,74.83,74.75,74.81,10067.0
2016-08-01 14:20:00,74.83,74.84,74.72,74.77,10413.0,74.83,74.84,74.72,74.77,10413.0
2016-08-01 14:25:00,74.78,74.85,74.78,74.81,13655.0,74.78,74.85,74.78,74.81,13655.0
2016-08-01 14:30:00,74.82,74.87,74.77,74.85,14486.0,74.82,74.87,74.77,74.85,14486.0
2016-08-01 14:35:00,74.81,74.89,74.8,74.88,8366.0,74.81,74.89,74.8,74.88,8366.0
2016-08-01 14:40:00,74.88,74.91,74.82,74.85,9202.0,74.88,74.91,74.82,74.85,9202.0
2016-08-01 14:45:00,74.86,74.98,74.84,74.97,10610.0,74.86,74.98,74.84,74.97,10610.0
2016-08-01 14:50:00,74.99,74.99,74.86,74.87,9701.0,74.99,74.99,74.86,74.87,9701.0
2016-08-01 14:55:00,74.88,74.94,74.88,74.93,9638.0,74.88,74.94,74.88,74.93,9638.0
2016-08-01 15:00:00,74.93,74.96,74.82,74.85,27256.0,74.93,74.96,74.82,74.85,27256.0
2016-08-01 15:05:00,74.84,74.91,74.84,74.87,15128.0,74.84,74.91,74.84,74.87,15128.0
2016-08-01 15:10:00,74.87,75.0,74.87,74.89,17870.0,74.87,75.0,74.87,74.89,17870.0
2016-08-01 15:15:00,74.89,74.94,74.83,74.89,20641.0,74.89,74.94,74.83,74.89,20641.0
2016-08-01 15:20:00,74.88,74.94,74.85,74.93,35663.0,74.88,74.94,74.85,74.93,35663.0
2016-08-01 15:25:00,74.93,75.0,74.87,74.96,30679.0,74.93,75.0,74.87,74.96,30679.0
2016-08-01 15:30:00,74.96,75.04,74.96,75.0,21636.0,74.96,75.04,74.96,75.0,21636.0
2016-08-01 15:35:00,75.0,75.03,74.98,75.0,25433.0,75.0,75.03,74.98,75.0,25433.0
2016-08-01 15:40:00,75.0,75.0,74.9,74.98,50628.0,75.0,75.0,74.9,74.98,50628.0
2016-08-01 15:45:00,74.99,75.1,74.98,75.03,55029.0,74.99,75.1,74.98,75.03,55029.0
2016-08-01 15:50:00,75.04,75.05,74.99,75.02,44169.0,75.04,75.05,74.99,75.02,44169.0
2016-08-01 15:55:00,75.02,75.11,74.98,75.07,69949.0,75.02,75.11,74.98,75.07,69949.0
2016-08-02 09:30:00,74.59,74.82,74.43,74.49,20751.0,74.59,74.82,74.43,74.49,20751.0
2016-08-02 09:35:00,74.58,74.61,73.87,73.87,9153.0,74.58,74.61,73.87,73.87,9153.0
2016-08-02 09:40:00,73.99,74.14,73.51,73.57,57937.0,73.99,74.14,73.51,73.57,57937.0
2016-08-02 09:45:00,73.61,73.73,73.37,73.46,15484.0,73.61,73.73,73.37,73.46,15484.0
2016-08-02 09:50:00,73.41,73.57,73.11,73.26,19038.0,73.41,73.57,73.11,73.26,19038.0
2016-08-02 09:55:00,73.27,73.7,73.25,73.47,75160.0,73.27,73.7,73.25,73.47,75160.0
2016-08-02 10:00:00,73.49,73.51,73.28,73.35,28709.0,73.49,73.51,73.28,73.35,28709.0
2016-08-02 10:05:00,73.38,73.41,73.01,73.16,16605.0,73.38,73.41,73.01,73.16,16605.0
2016-08-02 10:10:00,73.15,73.28,73.05,73.23,17131.0,73.15,73.28,73.05,73.23,17131.0
2016-08-02 10:15:00,73.24,73.27,73.04,73.07,7304.0,73.24,73.27,73.04,73.07,7304.0
2016-08-02 10:20:00,73.04,73.11,72.97,73.02,14350.0,73.04,73.11,72.97,73.02,14350.0
2016-08-02 10:25:00,73.0,73.09,72.99,73.04,11138.0,73.0,73.09,72.99,73.04,11138.0
2016-08-02 10:30:00,73.04,73.1,72.96,73.04,11032.0,73.04,73.1,72.96,73.04,11032.0
2016-08-02 10:35:00,73.03,73.03,72.86,72.9,16182.0,73.03,73.03,72.86,72.9,16182.0
2016-08-02 10:40:00,72.87,72.87,72.69,72.7,15426.0,72.87,72.87,72.69,72.7,15426.0
2016-08-02 10:45:00,72.67,72.72,72.4,72.42,35983.0,72.67,72.72,72.4,72.42,35983.0
2016-08-02 10:50:00,72.38,72.42,72.18,72.24,23374.0,72.38,72.42,72.18,72.24,23374.0
2016-08-02 10:55:00,72.27,72.31,72.07,72.1,20679.0,72.27,72.31,72.07,72.1,20679.0
2016-08-02 11:00:00,72.12,72.17,72.06,72.08,18510.0,72.12,72.17,72.06,72.08,18510.0
2016-08-02 11:05:00,72.06,72.26,72.0,72.26,49921.0,72.06,72.26,72.0,72.26,49921.0
2016-08-02 11:10:00,72.25,72.25,72.02,72.06,22189.0,72.25,72.25,72.02,72.06,22189.0
2016-08-02 11:15:00,72.09,72.11,71.98,72.05,28188.0,72.09,72.11,71.98,72.05,28188.0
2016-08-02 11:20:00,72.08,72.21,72.07,72.08,20886.0,72.08,72.21,72.07,72.08,20886.0
2016-08-02 11:25:00,72.1,72.16,72.07,72.13,6022.0,72.1,72.16,72.07,72.13,6022.0
2016-08-02 11:30:00,72.14,72.21,72.1,72.19,6901.0,72.14,72.21,72.1,72.19,6901.0
2016-08-02 11:35:00,72.17,72.18,72.02,72.02,22875.0,72.17,72.18,72.02,72.02,22875.0
2016-08-02 11:40:00,72.03,72.04,71.87,71.98,19027.0,72.03,72.04,71.87,71.98,19027.0
2016-08-02 11:45:00,71.99,72.0,71.83,71.97,17670.0,71.99,72.0,71.83,71.97,17670.0
2016-08-02 11:50:00,71.96,71.97,71.85,71.85,10019.0,71.96,71.97,71.85,71.85,10019.0
2016-08-02 11:55:00,71.84,71.85,71.69,71.7,21623.0,71.84,71.85,71.69,71.7,21623.0
2016-08-02 12:00:00,71.71,71.93,71.69,71.85,32035.0,71.71,71.93,71.69,71.85,32035.0
2016-08-02 12:05:00,71.84,71.91,71.81,71.88,19345.0,71.84,71.91,71.81,71.88,19345.0
2016-08-02 12:10:00,71.86,71.86,71.73,71.78,10650.0,71.86,71.86,71.73,71.78,10650.0
2016-08-02 12:15:00,71.83,71.95,71.74,71.92,15297.0,71.83,71.95,71.74,71.92,15297.0
2016-08-02 12:20:00,71.94,72.05,71.91,72.02,18202.0,71.94,72.05,71.91,72.02,18202.0
2016-08-02 12:25:00,71.98,72.09,71.96,72.01,11884.0,71.98,72.09,71.96,72.01,11884.0
2016-08-02 12:30:00,71.99,72.08,71.94,72.06,13441.0,71.99,72.08,71.94,72.06,13441.0
2016-08-02 12:35:00,72.06,72.3,72.06,72.3,10856.0,72.06,72.3,72.06,72.3,10856.0
2016-08-02 12:40:00,72.3,72.35,72.25,72.35,15069.0,72.3,72.35,72.25,72.35,15069.0
2016-08-02 12:45:00,72.34,72.4,72.34,72.39,7200.0,72.34,72.4,72.34,72.39,7200.0
2016-08-02 12:50:00,72.36,72.39,72.27,72.32,30932.0,72.36,72.39,72.27,72.32,30932.0
2016-08-02 12:55:00,72.31,72.32,72.2,72.24,15599.0,72.31,72.32,72.2,72.24,15599.0
2016-08-02 13:00:00,72.24,72.26,72.07,72.13,24136.0,72.24,72.26,72.07,72.13,24136.0
2016-08-02 13:05:00,72.12,72.12,71.82,71.82,17889.0,72.12,72.12,71.82,71.82,17889.0
2016-08-02 13:10:00,71.81,71.9,71.8,71.88,34624.0,71.81,71.9,71.8,71.88,34624.0
2016-08-02 13:15:00,71.88,72.1,71.88,72.08,18726.0,71.88,72.1,71.88,72.08,18726.0
2016-08-02 13:20:00,72.1,72.1,72.05,72.08,9810.0,72.1,72.1,72.05,72.08,9810.0
2016-08-02 13:25:00,72.08,72.33,72.05,72.32,18407.0,72.08,72.33,72.05,72.32,18407.0
2016-08-02 13:30:00,72.32,72.38,72.23,72.25,14708.0,72.32,72.38,72.23,72.25,14708.0
2016-08-02 13:35:00,72.24,72.27,72.18,72.21,21965.0,72.24,72.27,72.18,72.21,21965.0
2016-08-02 13:40:00,72.21,72.26,72.14,72.26,12633.0,72.21,72.26,72.14,72.26,12633.0
2016-08-02 13:45:00,72.27,72.37,72.26,72.29,9463.0,72.27,72.37,72.26,72.29,9463.0
2016-08-02 13:50:00,72.27,72.5,72.27,72.49,24475.0,72.27,72.5,72.27,72.49,24475.0
2016-08-02 13:55:00,72.49,72.5,72.38,72.41,15748.0,72.49,72.5,72.38,72.41,15748.0
2016-08-02 14:00:00,72.42,72.5,72.4,72.48,19679.0,72.42,72.5,72.4,72.48,19679.0
2016-08-02 14:05:00,72.48,72.68,72.44,72.63,15781.0,72.48,72.68,72.44,72.63,15781.0
2016-08-02 14:10:00,72.66,72.66,72.61,72.61,10935.0,72.66,72.66,72.61,72.61,10935.0
2016-08-02 14:15:00,72.6,72.66,72.6,72.66,9204.0,72.6,72.66,72.6,72.66,9204.0
2016-08-02 14:20:00,72.65,72.78,72.65,72.78,12103.0,72.65,72.78,72.65,72.78,12103.0
2016-08-02 14:25:00,72.78,73.04,72.77,73.02,32891.0,72.78,73.04,72.77,73.02,32891.0
2016-08-02 14:30:00,73.01,73.1,72.98,73.05,21409.0,73.01,73.1,72.98,73.05,21409.0
2016-08-02 14:35:00,73.05,73.09,72.99,73.03,21462.0,73.05,73.09,72.99,73.03,21462.0
2016-08-02 14:40:00,73.03,73.26,72.98,73.23,32450.0,73.03,73.26,72.98,73.23,32450.0
2016-08-02 14:45:00,73.2,73.28,73.07,73.22,18027.0,73.2,73.28,73.07,73.22,18027.0
2016-08-02 14:50:00,73.21,73.23,73.1,73.13,16247.0,73.21,73.23,73.1,73.13,16247.0
2016-08-02 14:55:00,73.12,73.24,73.12,73.21,16549.0,73.12,73.24,73.12,73.21,16549.0
2016-08-02 15:00:00,73.21,73.26,73.15,73.15,17343.0,73.21,73.26,73.15,73.15,17343.0
2016-08-02 15:05:00,73.16,73.22,73.13,73.2,21367.0,73.16,73.22,73.13,73.2,21367.0
2016-08-02 15:10:00,73.19,73.22,73.14,73.22,28074.0,73.19,73.22,73.14,73.22,28074.0
2016-08-02 15:15:00,73.23,73.38,73.19,73.33,45256.0,73.23,73.38,73.19,73.33,45256.0
2016-08-02 15:20:00,73.34,73.34,73.23,73.31,31315.0,73.34,73.34,73.23,73.31,31315.0
2016-08-02 15:25:00,73.31,73.4,73.25,73.33,42949.0,73.31,73.4,73.25,73.33,42949.0
2016-08-02 15:30:00,73.32,73.41,73.24,73.34,47645.0,73.32,73.41,73.24,73.34,47645.0
2016-08-02 15:35:00,73.33,73.43,73.21,73.37,28156.0,73.33,73.43,73.21,73.37,28156.0
2016-08-02 15:40:00,73.36,73.45,73.24,73.45,45999.0,73.36,73.45,73.24,73.45,45999.0
2016-08-02 15:45:00,73.45,73.45,73.32,73.34,96165.0,73.45,73.45,73.32,73.34,96165.0
2016-08-02 15:50:00,73.34,73.35,73.28,73.33,31913.0,73.34,73.35,73.28,73.33,31913.0
2016-08-02 15:55:00,73.32,73.32,73.22,73.24,74650.0,73.32,73.32,73.22,73.24,74650.0
2016-08-03 09:30:00,72.81,72.9,72.6,72.75,15809.0,72.81,72.9,72.6,72.75,15809.0
2016-08-03 09:35:00,72.7,72.94,72.5,72.94,4600.0,72.7,72.94,72.5,72.94,4600.0
2016-08-03 09:40:00,72.95,73.38,72.95,73.33,14335.0,72.95,73.38,72.95,73.33,14335.0
2016-08-03 09:45:00,73.33,73.46,73.25,73.43,13901.0,73.33,73.46,73.25,73.43,13901.0
2016-08-03 09:50:00,73.37,73.45,73.32,73.36,7894.0,73.37,73.45,73.32,73.36,7894.0
2016-08-03 09:55:00,73.34,73.4,73.21,73.29,9715.0,73.34,73.4,73.21,73.29,9715.0
2016-08-03 10:00:00,73.28,73.43,73.18,73.37,8016.0,73.28,73.43,73.18,73.37,8016.0
2016-08-03 10:05:00,73.37,73.39,73.23,73.31,7957.0,73.37,73.39,73.23,73.31,7957.0
2016-08-03 10:10:00,73.36,73.36,73.28,73.28,3474.0,73.36,73.36,73.28,73.28,3474.0
2016-08-03 10:15:00,73.31,73.41,73.13,73.17,12540.0,73.31,73.41,73.13,73.17,12540.0
2016-08-03 10:20:00,73.12,73.25,73.05,73.21,10579.0,73.12,73.25,73.05,73.21,10579.0
2016-08-03 10:25:00,73.16,73.31,73.11,73.31,5568.0,73.16,73.31,73.11,73.31,5568.0
2016-08-03 10:30:00,73.31,73.31,73.16,73.23,9510.0,73.31,73.31,73.16,73.23,9510.0
2016-08-03 10:35:00,73.22,73.32,73.2,73.28,14074.0,73.22,73.32,73.2,73.28,14074.0
2016-08-03 10:40:00,73.29,73.34,73.25,73.27,6286.0,73.29,73.34,73.25,73.27,6286.0
2016-08-03 10:45:00,73.27,73.31,73.18,73.18,4400.0,73.27,73.31,73.18,73.18,4400.0
2016-08-03 10:50:00,73.17,73.2,73.09,73.18,12927.0,73.17,73.2,73.09,73.18,12927.0
2016-08-03 10:55:00,73.19,73.2,73.06,73.07,7600.0,73.19,73.2,73.06,73.07,7600.0
2016-08-03 11:00:00,73.08,73.08,72.96,72.99,5287.0,73.08,73.08,72.96,72.99,5287.0
2016-08-03 11:05:00,72.98,73.06,72.96,72.96,6173.0,72.98,73.06,72.96,72.96,6173.0
2016-08-03 11:10:00,72.96,73.15,72.93,73.13,5687.0,72.96,73.15,72.93,73.13,5687.0
2016-08-03 11:15:00,73.16,73.27,73.14,73.25,9517.0,73.16,73.27,73.14,73.25,9517.0
2016-08-03 11:20:00,73.26,73.46,73.26,73.45,7434.0,73.26,73.46,73.26,73.45,7434.0
2016-08-03 11:25:00,73.43,73.63,73.42,73.61,19112.0,73.43,73.63,73.42,73.61,19112.0
2016-08-03 11:30:00,73.55,73.61,73.53,73.54,3691.0,73.55,73.61,73.53,73.54,3691.0
2016-08-03 11:35:00,73.54,73.54,73.41,73.5,5472.0,73.54,73.54,73.41,73.5,5472.0
2016-08-03 11:40:00,73.5,73.53,73.44,73.53,4334.0,73.5,73.53,73.44,73.53,4334.0
2016-08-03 11:45:00,73.54,73.54,73.4,73.45,2980.0,73.54,73.54,73.4,73.45,2980.0
2016-08-03 11:50:00,73.44,73.55,73.4,73.55,8982.0,73.44,73.55,73.4,73.55,8982.0
2016-08-03 11:55:00,73.56,73.56,73.4,73.41,1409.0,73.56,73.56,73.4,73.41,1409.0
2016-08-03 12:00:00,73.41,73.5,73.36,73.49,6748.0,73.41,73.5,73.36,73.49,6748.0
2016-08-03 12:05:00,73.51,73.51,73.45,73.47,2100.0,73.51,73.51,73.45,73.47,2100.0
2016-08-03 12:10:00,73.46,73.46,73.37,73.41,4139.0,73.46,73.46,73.37,73.41,4139.0
2016-08-03 12:15:00,73.42,73.49,73.41,73.45,2821.0,73.42,73.49,73.41,73.45,2821.0
2016-08-03 12:20:00,73.45,73.56,73.45,73.56,3600.0,73.45,73.56,73.45,73.56,3600.0
2016-08-03 12:25:00,73.55,73.56,73.42,73.43,3922.0,73.55,73.56,73.42,73.43,3922.0
2016-08-03 12:30:00,73.44,73.48,73.39,73.48,1820.0,73.44,73.48,73.39,73.48,1820.0
2016-08-03 12:35:00,73.51,73.52,73.44,73.5,3728.0,73.51,73.52,73.44,73.5,3728.0
2016-08-03 12:40:00,73.49,73.61,73.49,73.6,4785.0,73.49,73.61,73.49,73.6,4785.0
2016-08-03 12:45:00,73.6,73.6,73.43,73.43,4282.0,73.6,73.6,73.43,73.43,4282.0
2016-08-03 12:50:00,73.43,73.45,73.39,73.41,5648.0,73.43,73.45,73.39,73.41,5648.0
2016-08-03 12:55:00,73.4,73.51,73.4,73.48,2879.0,73.4,73.51,73.4,73.48,2879.0
2016-08-03 13:00:00,73.48,73.48,73.43,73.43,7693.0,73.48,73.48,73.43,73.43,7693.0
2016-08-03 13:05:00,73.43,73.5,73.43,73.5,2100.0,73.43,73.5,73.43,73.5,2100.0
2016-08-03 13:10:00,73.48,73.61,73.48,73.6,11644.0,73.48,73.61,73.48,73.6,11644.0
2016-08-03 13:15:00,73.53,73.54,73.43,73.46,4500.0,73.53,73.54,73.43,73.46,4500.0
2016-08-03 13:20:00,73.47,73.58,73.47,73.56,29169.0,73.47,73.58,73.47,73.56,29169.0
2016-08-03 13:25:00,73.58,73.6,73.53,73.56,2400.0,73.58,73.6,73.53,73.56,2400.0
2016-08-03 13:30:00,73.54,73.55,73.51,73.55,1781.0,73.54,73.55,73.51,73.55,1781.0
2016-08-03 13:35:00,73.53,73.53,73.44,73.44,5333.0,73.53,73.53,73.44,73.44,5333.0
2016-08-03 13:40:00,73.45,73.5,73.41,73.42,13376.0,73.45,73.5,73.41,73.42,13376.0
2016-08-03 13:45:00,73.45,73.46,73.37,73.41,7841.0,73.45,73.46,73.37,73.41,7841.0
2016-08-03 13:50:00,73.42,73.44,73.34,73.42,15946.0,73.42,73.44,73.34,73.42,15946.0
2016-08-03 13:55:00,73.43,73.52,73.43,73.51,21061.0,73.43,73.52,73.43,73.51,21061.0
2016-08-03 14:00:00,73.48,73.56,73.46,73.56,16600.0,73.48,73.56,73.46,73.56,16600.0
2016-08-03 14:05:00,73.57,73.8,73.54,73.8,13449.0,73.57,73.8,73.54,73.8,13449.0
2016-08-03 14:10:00,73.83,73.99,73.78,73.96,10802.0,73.83,73.99,73.78,73.96,10802.0
2016-08-03 14:15:00,73.97,74.04,73.87,73.88,19441.0,73.97,74.04,73.87,73.88,19441.0
2016-08-03 14:20:00,73.88,74.01,73.88,73.97,16697.0,73.88,74.01,73.88,73.97,16697.0
2016-08-03 14:25:00,73.97,74.05,73.94,73.95,16805.0,73.97,74.05,73.94,73.95,16805.0
2016-08-03 14:30:00,73.97,74.03,73.9,74.03,14861.0,73.97,74.03,73.9,74.03,14861.0
2016-08-03 14:35:00,74.01,74.03,73.95,73.98,7306.0,74.01,74.03,73.95,73.98,7306.0
2016-08-03 14:40:00,73.95,74.0,73.92,73.98,6580.0,73.95,74.0,73.92,73.98,6580.0
2016-08-03 14:45:00,73.99,74.0,73.8,73.84,13199.0,73.99,74.0,73.8,73.84,13199.0
2016-08-03 14:50:00,73.82,73.98,73.82,73.94,17109.0,73.82,73.98,73.82,73.94,17109.0
2016-08-03 14:55:00,73.93,73.97,73.9,73.91,4048.0,73.93,73.97,73.9,73.91,4048.0
2016-08-03 15:00:00,73.9,73.99,73.88,73.94,12330.0,73.9,73.99,73.88,73.94,12330.0
2016-08-03 15:05:00,73.9,74.0,73.89,73.96,13096.0,73.9,74.0,73.89,73.96,13096.0
2016-08-03 15:10:00,73.97,74.01,73.94,74.0,5996.0,73.97,74.01,73.94,74.0,5996.0
2016-08-03 15:15:00,74.01,74.09,74.01,74.08,8487.0,74.01,74.09,74.01,74.08,8487.0
2016-08-03 15:20:00,74.05,74.11,73.99,74.1,15394.0,74.05,74.11,73.99,74.1,15394.0
2016-08-03 15:25:00,74.11,74.15,74.09,74.14,13712.0,74.11,74.15,74.09,74.14,13712.0
2016-08-03 15:30:00,74.12,74.2,74.09,74.13,16453.0,74.12,74.2,74.09,74.13,16453.0
2016-08-03 15:35:00,74.14,74.28,74.14,74.23,23868.0,74.14,74.28,74.14,74.23,23868.0
2016-08-03 15:40:00,74.22,74.22,74.03,74.04,69741.0,74.22,74.22,74.03,74.04,69741.0
2016-08-03 15:45:00,74.03,74.12,73.98,74.06,118224.0,74.03,74.12,73.98,74.06,118224.0
2016-08-03 15:50:00,74.06,74.13,74.03,74.11,231888.0,74.06,74.13,74.03,74.11,231888.0
2016-08-03 15:55:00,74.11,74.39,74.1,74.27,671151.0,74.11,74.39,74.1,74.27,671151.0
2016-08-04 09:30:00,73.87,74.45,73.87,74.45,17438.0,73.87,74.45,73.87,74.45,17438.0
2016-08-04 09:35:00,74.41,74.63,74.35,74.5,19314.0,74.41,74.63,74.35,74.5,19314.0
2016-08-04 09:40:00,74.53,74.61,74.47,74.57,11351.0,74.53,74.61,74.47,74.57,11351.0
2016-08-04 09:45:00,74.57,74.72,74.52,74.62,10386.0,74.57,74.72,74.52,74.62,10386.0
2016-08-04 09:50:00,74.67,74.72,74.5,74.53,6500.0,74.67,74.72,74.5,74.53,6500.0
2016-08-04 09:55:00,74.54,74.54,74.2,74.2,12211.0,74.54,74.54,74.2,74.2,12211.0
2016-08-04 10:00:00,74.26,74.46,74.2,74.43,11347.0,74.26,74.46,74.2,74.43,11347.0
2016-08-04 10:05:00,74.38,74.44,74.22,74.38,18790.0,74.38,74.44,74.22,74.38,18790.0
2016-08-04 10:10:00,74.39,74.54,74.39,74.54,14279.0,74.39,74.54,74.39,74.54,14279.0
2016-08-04 10:15:00,74.48,74.91,74.42,74.78,30012.0,74.48,74.91,74.42,74.78,30012.0
2016-08-04 10:20:00,74.79,74.83,74.67,74.78,18971.0,74.79,74.83,74.67,74.78,18971.0
2016-08-04 10:25:00,74.74,74.76,74.36,74.36,11967.0,74.74,74.76,74.36,74.36,11967.0
2016-08-04 10:30:00,74.4,74.56,74.4,74.48,5326.0,74.4,74.56,74.4,74.48,5326.0
2016-08-04 10:35:00,74.46,74.85,74.46,74.85,11376.0,74.46,74.85,74.46,74.85,11376.0
2016-08-04 10:40:00,74.85,74.86,74.67,74.74,5987.0,74.85,74.86,74.67,74.74,5987.0
2016-08-04 10:45:00,74.75,74.84,74.72,74.82,13484.0,74.75,74.84,74.72,74.82,13484.0
2016-08-04 10:50:00,74.84,74.95,74.79,74.79,6314.0,74.84,74.95,74.79,74.79,6314.0
2016-08-04 10:55:00,74.76,74.84,74.76,74.8,4359.0,74.76,74.84,74.76,74.8,4359.0
2016-08-04 11:00:00,74.77,74.78,74.63,74.68,6724.0,74.77,74.78,74.63,74.68,6724.0
2016-08-04 11:05:00,74.65,74.65,74.39,74.48,8240.0,74.65,74.65,74.39,74.48,8240.0
2016-08-04 11:10:00,74.46,74.46,74.24,74.3,3855.0,74.46,74.46,74.24,74.3,3855.0
2016-08-04 11:15:00,74.3,74.42,74.25,74.4,4987.0,74.3,74.42,74.25,74.4,4987.0
2016-08-04 11:20:00,74.38,74.59,74.38,74.58,25563.0,74.38,74.59,74.38,74.58,25563.0
2016-08-04 11:25:00,74.58,74.75,74.58,74.75,10585.0,74.58,74.75,74.58,74.75,10585.0
2016-08-04 11:30:00,74.73,74.76,74.63,74.74,11103.0,74.73,74.76,74.63,74.74,11103.0
2016-08-04 11:35:00,74.7,74.8,74.69,74.8,7963.0,74.7,74.8,74.69,74.8,7963.0
2016-08-04 11:40:00,74.78,74.95,74.77,74.93,9882.0,74.78,74.95,74.77,74.93,9882.0
2016-08-04 11:45:00,74.92,74.93,74.78,74.78,8200.0,74.92,74.93,74.78,74.78,8200.0
2016-08-04 11:50:00,74.78,74.79,74.73,74.74,2765.0,74.78,74.79,74.73,74.74,2765.0
2016-08-04 11:55:00,74.76,74.92,74.74,74.92,6384.0,74.76,74.92,74.74,74.92,6384.0
2016-08-04 12:00:00,74.93,74.93,74.77,74.86,7610.0,74.93,74.93,74.77,74.86,7610.0
2016-08-04 12:05:00,74.85,74.89,74.8,74.89,9411.0,74.85,74.89,74.8,74.89,9411.0
2016-08-04 12:10:00,74.9,74.98,74.88,74.96,31886.0,74.9,74.98,74.88,74.96,31886.0
2016-08-04 12:15:00,74.95,75.0,74.91,74.91,11676.0,74.95,75.0,74.91,74.91,11676.0
2016-08-04 12:20:00,74.88,74.95,74.88,74.91,4367.0,74.88,74.95,74.88,74.91,4367.0
2016-08-04 12:25:00,74.91,74.91,74.8,74.82,3400.0,74.91,74.91,74.8,74.82,3400.0
2016-08-04 12:30:00,74.8,74.86,74.75,74.81,6325.0,74.8,74.86,74.75,74.81,6325.0
2016-08-04 12:35:00,74.81,74.84,74.72,74.72,24962.0,74.81,74.84,74.72,74.72,24962.0
2016-08-04 12:40:00,74.69,74.69,74.48,74.61,24249.0,74.69,74.69,74.48,74.61,24249.0
2016-08-04 12:45:00,74.63,74.89,74.63,74.82,9739.0,74.63,74.89,74.63,74.82,9739.0
2016-08-04 12:50:00,74.85,74.9,74.82,74.89,4081.0,74.85,74.9,74.82,74.89,4081.0
2016-08-04 12:55:00,74.87,74.87,74.65,74.66,5402.0,74.87,74.87,74.65,74.66,5402.0
2016-08-04 13:00:00,74.64,74.68,74.55,74.62,5441.0,74.64,74.68,74.55,74.62,5441.0
2016-08-04 13:05:00,74.61,74.64,74.52,74.62,12192.0,74.61,74.64,74.52,74.62,12192.0
2016-08-04 13:10:00,74.61,74.61,74.53,74.53,2100.0,74.61,74.61,74.53,74.53,2100.0
2016-08-04 13:15:00,74.52,74.86,74.5,74.83,14063.0,74.52,74.86,74.5,74.83,14063.0
2016-08-04 13:20:00,74.82,74.89,74.74,74.8,8123.0,74.82,74.89,74.74,74.8,8123.0
2016-08-04 13:25:00,74.8,74.84,74.73,74.77,5751.0,74.8,74.84,74.73,74.77,5751.0
2016-08-04 13:30:00,74.81,74.83,74.77,74.77,5116.0,74.81,74.83,74.77,74.77,5116.0
2016-08-04 13:35:00,74.8,74.85,74.76,74.82,10788.0,74.8,74.85,74.76,74.82,10788.0
2016-08-04 13:40:00,74.82,74.83,74.78,74.79,8700.0,74.82,74.83,74.78,74.79,8700.0
2016-08-04 13:45:00,74.79,74.8,74.6,74.6,19904.0,74.79,74.8,74.6,74.6,19904.0
2016-08-04 13:50:00,74.6,74.62,74.48,74.5,7951.0,74.6,74.62,74.48,74.5,7951.0
2016-08-04 13:55:00,74.52,74.69,74.51,74.69,15953.0,74.52,74.69,74.51,74.69,15953.0
2016-08-04 14:00:00,74.68,74.75,74.64,74.67,26246.0,74.68,74.75,74.64,74.67,26246.0
2016-08-04 14:05:00,74.67,74.73,74.62,74.69,9128.0,74.67,74.73,74.62,74.69,9128.0
2016-08-04 14:10:00,74.72,74.78,74.7,74.74,13715.0,74.72,74.78,74.7,74.74,13715.0
2016-08-04 14:15:00,74.77,74.78,74.66,74.72,25609.0,74.77,74.78,74.66,74.72,25609.0
2016-08-04 14:20:00,74.71,74.8,74.62,74.69,59369.0,74.71,74.8,74.62,74.69,59369.0
2016-08-04 14:25:00,74.68,74.78,74.67,74.68,7476.0,74.68,74.78,74.67,74.68,7476.0
2016-08-04 14:30:00,74.71,74.84,74.67,74.79,17374.0,74.71,74.84,74.67,74.79,17374.0
2016-08-04 14:35:00,74.8,74.82,74.66,74.75,26631.0,74.8,74.82,74.66,74.75,26631.0
2016-08-04 14:40:00,74.71,74.84,74.71,74.84,5268.0,74.71,74.84,74.71,74.84,5268.0
2016-08-04 14:45:00,74.84,74.85,74.72,74.82,5913.0,74.84,74.85,74.72,74.82,5913.0
2016-08-04 14:50:00,74.84,74.89,74.69,74.69,7502.0,74.84,74.89,74.69,74.69,7502.0
2016-08-04 14:55:00,74.66,74.7,74.65,74.65,1200.0,74.66,74.7,74.65,74.65,1200.0
2016-08-04 15:00:00,74.68,74.77,74.65,74.67,5746.0,74.68,74.77,74.65,74.67,5746.0
2016-08-04 15:05:00,74.64,74.76,74.64,74.73,4612.0,74.64,74.76,74.64,74.73,4612.0
2016-08-04 15:10:00,74.72,74.79,74.71,74.74,12915.0,74.72,74.79,74.71,74.74,12915.0
2016-08-04 15:15:00,74.74,74.77,74.71,74.72,8965.0,74.74,74.77,74.71,74.72,8965.0
2016-08-04 15:20:00,74.74,74.8,74.69,74.78,17391.0,74.74,74.8,74.69,74.78,17391.0
2016-08-04 15:25:00,74.78,74.78,74.71,74.75,8494.0,74.78,74.78,74.71,74.75,8494.0
2016-08-04 15:30:00,74.77,74.78,74.73,74.76,16003.0,74.77,74.78,74.73,74.76,16003.0
2016-08-04 15:35:00,74.77,74.81,74.74,74.79,14737.0,74.77,74.81,74.74,74.79,14737.0
2016-08-04 15:40:00,74.81,74.87,74.78,74.84,21375.0,74.81,74.87,74.78,74.84,21375.0
2016-08-04 15:45:00,74.81,75.02,74.79,75.0,86617.0,74.81,75.02,74.79,75.0,86617.0
2016-08-04 15:50:00,75.0,75.03,74.95,74.98,203690.0,75.0,75.03,74.95,74.98,203690.0
2016-08-04 15:55:00,74.98,74.99,74.87,74.93,75899.0,74.98,74.99,74.87,74.93,75899.0
2016-08-05 09:30:00,75.09,75.22,74.95,75.2,22301.0,75.09,75.22,74.95,75.2,22301.0
2016-08-05 09:35:00,75.2,75.2,74.89,74.95,5900.0,75.2,75.2,74.89,74.95,5900.0
2016-08-05 09:40:00,75.0,75.38,74.99,75.28,31249.0,75.0,75.38,74.99,75.28,31249.0
2016-08-05 09:45:00,75.25,75.36,75.0,75.29,14977.0,75.25,75.36,75.0,75.29,14977.0
2016-08-05 09:50:00,75.3,75.41,75.22,75.22,12000.0,75.3,75.41,75.22,75.22,12000.0
2016-08-05 09:55:00,75.19,75.52,75.19,75.39,11868.0,75.19,75.52,75.19,75.39,11868.0
2016-08-05 10:00:00,75.43,75.49,75.32,75.48,8449.0,75.43,75.49,75.32,75.48,8449.0
2016-08-05 10:05:00,75.49,75.5,75.31,75.31,9078.0,75.49,75.5,75.31,75.31,9078.0
2016-08-05 10:10:00,75.33,75.47,75.33,75.47,6011.0,75.33,75.47,75.33,75.47,6011.0
2016-08-05 10:15:00,75.49,75.8,75.47,75.78,21391.0,75.49,75.8,75.47,75.78,21391.0
2016-08-05 10:20:00,75.77,75.85,75.53,75.55,13732.0,75.77,75.85,75.53,75.55,13732.0
2016-08-05 10:25:00,75.53,75.62,75.49,75.51,6900.0,75.53,75.62,75.49,75.51,6900.0
2016-08-05 10:30:00,75.51,75.62,75.49,75.62,9079.0,75.51,75.62,75.49,75.62,9079.0
2016-08-05 10:35:00,75.67,75.81,75.67,75.74,8921.0,75.67,75.81,75.67,75.74,8921.0
2016-08-05 10:40:00,75.75,75.81,75.73,75.8,6482.0,75.75,75.81,75.73,75.8,6482.0
2016-08-05 10:45:00,75.82,75.82,75.6,75.63,8922.0,75.82,75.82,75.6,75.63,8922.0
2016-08-05 10:50:00,75.63,75.8,75.61,75.78,4428.0,75.63,75.8,75.61,75.78,4428.0
2016-08-05 10:55:00,75.77,75.79,75.71,75.71,9257.0,75.77,75.79,75.71,75.71,9257.0
2016-08-05 11:00:00,75.71,75.71,75.63,75.66,7593.0,75.71,75.71,75.63,75.66,7593.0
2016-08-05 11:05:00,75.61,75.7,75.61,75.68,5927.0,75.61,75.7,75.61,75.68,5927.0
2016-08-05 11:10:00,75.66,75.68,75.55,75.59,3800.0,75.66,75.68,75.55,75.59,3800.0
2016-08-05 11:15:00,75.58,75.62,75.46,75.58,6799.0,75.58,75.62,75.46,75.58,6799.0
2016-08-05 11:20:00,75.58,75.63,75.54,75.62,5073.0,75.58,75.63,75.54,75.62,5073.0
2016-08-05 11:25:00,75.62,75.68,75.62,75.68,4407.0,75.62,75.68,75.62,75.68,4407.0
2016-08-05 11:30:00,75.7,75.75,75.67,75.72,4593.0,75.7,75.75,75.67,75.72,4593.0
2016-08-05 11:35:00,75.74,75.88,75.73,75.87,7536.0,75.74,75.88,75.73,75.87,7536.0
2016-08-05 11:40:00,75.88,75.9,75.75,75.75,5300.0,75.88,75.9,75.75,75.75,5300.0
2016-08-05 11:45:00,75.73,75.91,75.69,75.9,6670.0,75.73,75.91,75.69,75.9,6670.0
2016-08-05 11:50:00,75.89,75.97,75.88,75.92,10271.0,75.89,75.97,75.88,75.92,10271.0
2016-08-05 11:55:00,75.93,75.93,75.87,75.9,4946.0,75.93,75.93,75.87,75.9,4946.0
2016-08-05 12:00:00,75.88,75.88,75.73,75.76,6862.0,75.88,75.88,75.73,75.76,6862.0
2016-08-05 12:05:00,75.76,75.76,75.69,75.71,5202.0,75.76,75.76,75.69,75.71,5202.0
2016-08-05 12:10:00,75.73,75.79,75.73,75.79,11479.0,75.73,75.79,75.73,75.79,11479.0
2016-08-05 12:15:00,75.82,75.83,75.8,75.8,4002.0,75.82,75.83,75.8,75.8,4002.0
2016-08-05 12:20:00,75.8,75.83,75.78,75.83,2556.0,75.8,75.83,75.78,75.83,2556.0
2016-08-05 12:25:00,75.84,75.85,75.81,75.84,4065.0,75.84,75.85,75.81,75.84,4065.0
2016-08-05 12:30:00,75.85,75.86,75.79,75.86,3404.0,75.85,75.86,75.79,75.86,3404.0
2016-08-05 12:35:00,75.85,75.95,75.85,75.94,6196.0,75.85,75.95,75.85,75.94,6196.0
2016-08-05 12:40:00,75.95,75.99,75.95,75.99,7893.0,75.95,75.99,75.95,75.99,7893.0
2016-08-05 12:45:00,75.99,76.0,75.92,75.93,6190.0,75.99,76.0,75.92,75.93,6190.0
2016-08-05 12:50:00,75.94,75.97,75.91,75.93,5586.0,75.94,75.97,75.91,75.93,5586.0
2016-08-05 12:55:00,75.91,75.91,75.83,75.86,6782.0,75.91,75.91,75.83,75.86,6782.0
2016-08-05 13:00:00,75.86,75.94,75.86,75.9,3395.0,75.86,75.94,75.86,75.9,3395.0
2016-08-05 13:05:00,75.93,75.93,75.85,75.88,4555.0,75.93,75.93,75.85,75.88,4555.0
2016-08-05 13:10:00,75.89,75.97,75.88,75.94,5569.0,75.89,75.97,75.88,75.94,5569.0
2016-08-05 13:15:00,75.94,75.94,75.91,75.93,2453.0,75.94,75.94,75.91,75.93,2453.0
2016-08-05 13:20:00,75.92,75.92,75.77,75.77,2004.0,75.92,75.92,75.77,75.77,2004.0
2016-08-05 13:25:00,75.77,75.83,75.76,75.76,2338.0,75.77,75.83,75.76,75.76,2338.0
2016-08-05 13:30:00,75.79,75.8,75.77,75.79,2200.0,75.79,75.8,75.77,75.79,2200.0
2016-08-05 13:35:00,75.82,75.88,75.79,75.88,14180.0,75.82,75.88,75.79,75.88,14180.0
2016-08-05 13:40:00,75.88,75.95,75.88,75.94,4152.0,75.88,75.95,75.88,75.94,4152.0
2016-08-05 13:45:00,75.94,75.94,75.93,75.94,700.0,75.94,75.94,75.93,75.94,700.0
2016-08-05 13:50:00,75.94,75.95,75.88,75.9,3601.0,75.94,75.95,75.88,75.9,3601.0
2016-08-05 13:55:00,75.88,75.9,75.87,75.88,2724.0,75.88,75.9,75.87,75.88,2724.0
2016-08-05 14:00:00,75.89,75.89,75.8,75.83,3657.0,75.89,75.89,75.8,75.83,3657.0
2016-08-05 14:05:00,75.83,75.85,75.82,75.82,2865.0,75.83,75.85,75.82,75.82,2865.0
2016-08-05 14:10:00,75.84,75.84,75.78,75.81,5850.0,75.84,75.84,75.78,75.81,5850.0
2016-08-05 14:15:00,75.8,75.8,75.76,75.78,3716.0,75.8,75.8,75.76,75.78,3716.0
2016-08-05 14:20:00,75.78,75.89,75.78,75.87,16781.0,75.78,75.89,75.78,75.87,16781.0
2016-08-05 14:25:00,75.87,75.94,75.83,75.94,10204.0,75.87,75.94,75.83,75.94,10204.0
2016-08-05 14:30:00,75.93,75.93,75.87,75.89,6478.0,75.93,75.93,75.87,75.89,6478.0
2016-08-05 14:35:00,75.9,75.9,75.87,75.89,3335.0,75.9,75.9,75.87,75.89,3335.0
2016-08-05 14:40:00,75.89,75.92,75.88,75.9,8131.0,75.89,75.92,75.88,75.9,8131.0
2016-08-05 14:45:00,75.9,75.91,75.85,75.88,17182.0,75.9,75.91,75.85,75.88,17182.0
2016-08-05 14:50:00,75.83,75.87,75.83,75.86,3133.0,75.83,75.87,75.83,75.86,3133.0
2016-08-05 14:55:00,75.85,75.91,75.84,75.89,13392.0,75.85,75.91,75.84,75.89,13392.0
2016-08-05 15:00:00,75.89,75.94,75.89,75.94,9840.0,75.89,75.94,75.89,75.94,9840.0
2016-08-05 15:05:00,75.95,75.96,75.91,75.93,6824.0,75.95,75.96,75.91,75.93,6824.0
2016-08-05 15:10:00,75.93,75.94,75.89,75.9,5071.0,75.93,75.94,75.89,75.9,5071.0
2016-08-05 15:15:00,75.91,75.93,75.9,75.9,6252.0,75.91,75.93,75.9,75.9,6252.0
2016-08-05 15:20:00,75.89,75.91,75.88,75.91,6793.0,75.89,75.91,75.88,75.91,6793.0
2016-08-05 15:25:00,75.91,75.91,75.89,75.9,3899.0,75.91,75.91,75.89,75.9,3899.0
2016-08-05 15:30:00,75.89,75.9,75.79,75.8,10661.0,75.89,75.9,75.79,75.8,10661.0
2016-08-05 15:35:00,75.8,75.83,75.77,75.83,13756.0,75.8,75.83,75.77,75.83,13756.0
2016-08-05 15:40:00,75.83,75.86,75.81,75.83,12246.0,75.83,75.86,75.81,75.83,12246.0
2016-08-05 15:45:00,75.86,75.97,75.76,75.81,36920.0,75.86,75.97,75.76,75.81,36920.0
2016-08-05 15:50:00,75.82,75.84,75.8,75.82,21106.0,75.82,75.84,75.8,75.82,21106.0
2016-08-05 15:55:00,75.83,75.85,75.81,75.85,32363.0,75.83,75.85,75.81,75.85,32363.0
2016-08-08 09:30:00,75.0,75.49,74.64,75.35,52696.0,75.0,75.49,74.64,75.35,52696.0
2016-08-08 09:35:00,75.28,75.64,75.21,75.32,7291.0,75.28,75.64,75.21,75.32,7291.0
2016-08-08 09:40:00,75.32,75.38,75.19,75.31,8933.0,75.32,75.38,75.19,75.31,8933.0
2016-08-08 09:45:00,75.25,75.25,75.0,75.08,6327.0,75.25,75.25,75.0,75.08,6327.0
2016-08-08 09:50:00,75.09,75.09,74.75,74.92,7609.0,75.09,75.09,74.75,74.92,7609.0
2016-08-08 09:55:00,74.95,75.07,74.87,74.91,5015.0,74.95,75.07,74.87,74.91,5015.0
2016-08-08 10:00:00,74.9,75.13,74.81,75.09,5677.0,74.9,75.13,74.81,75.09,5677.0
2016-08-08 10:05:00,75.1,75.21,75.03,75.17,21779.0,75.1,75.21,75.03,75.17,21779.0
2016-08-08 10:10:00,75.17,75.18,74.97,75.05,8080.0,75.17,75.18,74.97,75.05,8080.0
2016-08-08 10:15:00,75.05,75.07,74.93,74.94,2293.0,75.05,75.07,74.93,74.94,2293.0
2016-08-08 10:20:00,74.87,74.92,74.81,74.91,4649.0,74.87,74.92,74.81,74.91,4649.0
2016-08-08 10:25:00,74.9,74.9,74.81,74.88,2660.0,74.9,74.9,74.81,74.88,2660.0
2016-08-08 10:30:00,74.87,75.04,74.87,75.01,8290.0,74.87,75.04,74.87,75.01,8290.0
2016-08-08 10:35:00,75.04,75.1,75.0,75.02,4242.0,75.04,75.1,75.0,75.02,4242.0
2016-08-08 10:40:00,75.04,75.06,75.04,75.06,1400.0,75.04,75.06,75.04,75.06,1400.0
2016-08-08 10:45:00,75.05,75.06,74.93,74.93,2435.0,75.05,75.06,74.93,74.93,2435.0
2016-08-08 10:50:00,74.95,75.0,74.87,75.0,3636.0,74.95,75.0,74.87,75.0,3636.0
2016-08-08 10:55:00,75.02,75.09,74.98,75.01,5506.0,75.02,75.09,74.98,75.01,5506.0
2016-08-08 11:00:00,75.02,75.13,75.01,75.07,7876.0,75.02,75.13,75.01,75.07,7876.0
2016-08-08 11:05:00,75.08,75.15,75.07,75.14,6654.0,75.08,75.15,75.07,75.14,6654.0
2016-08-08 11:10:00,75.11,75.13,75.06,75.12,26700.0,75.11,75.13,75.06,75.12,26700.0
2016-08-08 11:15:00,75.12,75.21,75.12,75.15,2500.0,75.12,75.21,75.12,75.15,2500.0
2016-08-08 11:20:00,75.17,75.25,75.09,75.09,4981.0,75.17,75.25,75.09,75.09,4981.0
2016-08-08 11:25:00,75.12,75.19,75.11,75.12,4300.0,75.12,75.19,75.11,75.12,4300.0
2016-08-08 11:30:00,75.12,75.26,75.1,75.22,4430.0,75.12,75.26,75.1,75.22,4430.0
2016-08-08 11:35:00,75.19,75.24,75.19,75.21,4878.0,75.19,75.24,75.19,75.21,4878.0
2016-08-08 11:40:00,75.21,75.24,75.17,75.23,4790.0,75.21,75.24,75.17,75.23,4790.0
2016-08-08 11:45:00,75.22,75.29,75.19,75.19,2900.0,75.22,75.29,75.19,75.19,2900.0
2016-08-08 11:50:00,75.22,75.27,75.14,75.14,4140.0,75.22,75.27,75.14,75.14,4140.0
2016-08-08 11:55:00,75.16,75.21,75.12,75.18,2673.0,75.16,75.21,75.12,75.18,2673.0
2016-08-08 12:00:00,75.17,75.19,75.11,75.13,4132.0,75.17,75.19,75.11,75.13,4132.0
2016-08-08 12:05:00,75.13,75.18,75.09,75.13,10501.0,75.13,75.18,75.09,75.13,10501.0
2016-08-08 12:10:00,75.15,75.16,75.08,75.16,12115.0,75.15,75.16,75.08,75.16,12115.0
2016-08-08 12:15:00,75.17,75.19,75.13,75.13,5186.0,75.17,75.19,75.13,75.13,5186.0
2016-08-08 12:20:00,75.13,75.17,75.08,75.11,5361.0,75.13,75.17,75.08,75.11,5361.0
2016-08-08 12:25:00,75.14,75.16,75.08,75.09,4634.0,75.14,75.16,75.08,75.09,4634.0
2016-08-08 12:30:00,75.08,75.16,75.07,75.16,3786.0,75.08,75.16,75.07,75.16,3786.0
2016-08-08 12:35:00,75.17,75.17,75.06,75.06,3100.0,75.17,75.17,75.06,75.06,3100.0
2016-08-08 12:40:00,75.06,75.07,75.01,75.02,3502.0,75.06,75.07,75.01,75.02,3502.0
2016-08-08 12:45:00,75.03,75.12,75.0,75.12,3200.0,75.03,75.12,75.0,75.12,3200.0
2016-08-08 12:50:00,75.14,75.14,75.04,75.08,3183.0,75.14,75.14,75.04,75.08,3183.0
2016-08-08 12:55:00,75.05,75.05,74.99,75.05,2702.0,75.05,75.05,74.99,75.05,2702.0
2016-08-08 13:00:00,75.05,75.07,75.01,75.01,3667.0,75.05,75.07,75.01,75.01,3667.0
2016-08-08 13:05:00,75.01,75.02,74.98,74.99,5020.0,75.01,75.02,74.98,74.99,5020.0
2016-08-08 13:10:00,74.99,75.02,74.96,74.98,8337.0,74.99,75.02,74.96,74.98,8337.0
2016-08-08 13:15:00,74.99,75.02,74.94,75.0,6506.0,74.99,75.02,74.94,75.0,6506.0
2016-08-08 13:20:00,75.01,75.08,74.99,75.08,12436.0,75.01,75.08,74.99,75.08,12436.0
2016-08-08 13:25:00,75.09,75.13,75.07,75.13,6143.0,75.09,75.13,75.07,75.13,6143.0
2016-08-08 13:30:00,75.13,75.14,75.03,75.03,2282.0,75.13,75.14,75.03,75.03,2282.0
2016-08-08 13:35:00,75.03,75.08,74.98,75.08,7414.0,75.03,75.08,74.98,75.08,7414.0
2016-08-08 13:40:00,75.06,75.06,74.84,74.87,20439.0,75.06,75.06,74.84,74.87,20439.0
2016-08-08 13:45:00,74.85,74.93,74.84,74.87,2492.0,74.85,74.93,74.84,74.87,2492.0
2016-08-08 13:50:00,74.84,74.91,74.82,74.87,11147.0,74.84,74.91,74.82,74.87,11147.0
2016-08-08 13:55:00,74.89,74.91,74.86,74.87,7439.0,74.89,74.91,74.86,74.87,7439.0
2016-08-08 14:00:00,74.89,74.98,74.87,74.97,8235.0,74.89,74.98,74.87,74.97,8235.0
2016-08-08 14:05:00,74.97,75.06,74.96,75.02,6510.0,74.97,75.06,74.96,75.02,6510.0
2016-08-08 14:10:00,75.0,75.09,74.99,75.01,20486.0,75.0,75.09,74.99,75.01,20486.0
2016-08-08 14:15:00,75.03,75.05,74.92,74.96,7549.0,75.03,75.05,74.92,74.96,7549.0
2016-08-08 14:20:00,74.94,75.07,74.93,75.04,16711.0,74.94,75.07,74.93,75.04,16711.0
2016-08-08 14:25:00,75.04,75.04,74.97,75.01,9950.0,75.04,75.04,74.97,75.01,9950.0
2016-08-08 14:30:00,75.0,75.03,74.98,75.01,6403.0,75.0,75.03,74.98,75.01,6403.0
2016-08-08 14:35:00,75.01,75.06,74.98,75.06,6677.0,75.01,75.06,74.98,75.06,6677.0
2016-08-08 14:40:00,75.02,75.03,74.98,74.98,5693.0,75.02,75.03,74.98,74.98,5693.0
2016-08-08 14:45:00,75.0,75.09,75.0,75.09,5221.0,75.0,75.09,75.0,75.09,5221.0
2016-08-08 14:50:00,75.07,75.07,75.0,75.01,2200.0,75.07,75.07,75.0,75.01,2200.0
2016-08-08 14:55:00,75.0,75.01,74.96,74.97,7698.0,75.0,75.01,74.96,74.97,7698.0
2016-08-08 15:00:00,74.95,75.04,74.95,75.04,3900.0,74.95,75.04,74.95,75.04,3900.0
2016-08-08 15:05:00,75.04,75.08,75.01,75.01,7202.0,75.04,75.08,75.01,75.01,7202.0
2016-08-08 15:10:00,75.02,75.03,75.0,75.03,4894.0,75.02,75.03,75.0,75.03,4894.0
2016-08-08 15:15:00,75.02,75.14,75.02,75.14,9263.0,75.02,75.14,75.02,75.14,9263.0
2016-08-08 15:20:00,75.12,75.13,75.03,75.07,10135.0,75.12,75.13,75.03,75.07,10135.0
2016-08-08 15:25:00,75.08,75.09,75.06,75.09,9198.0,75.08,75.09,75.06,75.09,9198.0
2016-08-08 15:30:00,75.08,75.15,75.07,75.09,21233.0,75.08,75.15,75.07,75.09,21233.0
2016-08-08 15:35:00,75.08,75.09,75.02,75.03,11419.0,75.08,75.09,75.02,75.03,11419.0
2016-08-08 15:40:00,75.02,75.04,74.97,74.97,16055.0,75.02,75.04,74.97,74.97,16055.0
2016-08-08 15:45:00,74.98,75.05,74.97,75.04,33265.0,74.98,75.05,74.97,75.04,33265.0
2016-08-08 15:50:00,75.04,75.05,75.0,75.05,22329.0,75.04,75.05,75.0,75.05,22329.0
2016-08-08 15:55:00,75.04,75.04,74.91,74.94,74880.0,75.04,75.04,74.91,74.94,74880.0
2016-08-09 09:30:00,74.89,74.99,74.67,74.81,13810.0,74.89,74.99,74.67,74.81,13810.0
2016-08-09 09:35:00,74.88,75.04,74.84,74.93,10088.0,74.88,75.04,74.84,74.93,10088.0
2016-08-09 09:40:00,74.95,74.99,74.86,74.86,2834.0,74.95,74.99,74.86,74.86,2834.0
2016-08-09 09:45:00,74.89,75.07,74.83,75.06,6713.0,74.89,75.07,74.83,75.06,6713.0
2016-08-09 09:50:00,75.05,75.08,74.86,74.9,3595.0,75.05,75.08,74.86,74.9,3595.0
2016-08-09 09:55:00,74.91,74.95,74.78,74.78,5721.0,74.91,74.95,74.78,74.78,5721.0
2016-08-09 10:00:00,74.8,74.91,74.71,74.85,7238.0,74.8,74.91,74.71,74.85,7238.0
2016-08-09 10:05:00,74.84,74.9,74.81,74.86,3258.0,74.84,74.9,74.81,74.86,3258.0
2016-08-09 10:10:00,74.86,75.08,74.84,75.04,7614.0,74.86,75.08,74.84,75.04,7614.0
2016-08-09 10:15:00,75.06,75.08,74.97,75.06,6060.0,75.06,75.08,74.97,75.06,6060.0
2016-08-09 10:20:00,75.04,75.1,74.9,75.07,4984.0,75.04,75.1,74.9,75.07,4984.0
2016-08-09 10:25:00,75.07,75.14,75.05,75.05,6086.0,75.07,75.14,75.05,75.05,6086.0
2016-08-09 10:30:00,75.06,75.08,74.97,75.06,4838.0,75.06,75.08,74.97,75.06,4838.0
2016-08-09 10:35:00,75.13,75.2,75.12,75.14,3745.0,75.13,75.2,75.12,75.14,3745.0
2016-08-09 10:40:00,75.14,75.23,75.11,75.22,4020.0,75.14,75.23,75.11,75.22,4020.0
2016-08-09 10:45:00,75.22,75.24,75.12,75.15,3900.0,75.22,75.24,75.12,75.15,3900.0
2016-08-09 10:50:00,75.12,75.12,75.01,75.04,3402.0,75.12,75.12,75.01,75.04,3402.0
2016-08-09 10:55:00,75.07,75.2,75.07,75.12,3321.0,75.07,75.2,75.07,75.12,3321.0
2016-08-09 11:00:00,75.14,75.21,75.12,75.12,2300.0,75.14,75.21,75.12,75.12,2300.0
2016-08-09 11:05:00,75.12,75.22,75.12,75.16,1800.0,75.12,75.22,75.12,75.16,1800.0
2016-08-09 11:10:00,75.11,75.25,75.11,75.23,2935.0,75.11,75.25,75.11,75.23,2935.0
2016-08-09 11:15:00,75.21,75.28,75.21,75.24,3127.0,75.21,75.28,75.21,75.24,3127.0
2016-08-09 11:20:00,75.23,75.28,75.2,75.28,2100.0,75.23,75.28,75.2,75.28,2100.0
2016-08-09 11:25:00,75.24,75.24,75.12,75.2,1034.0,75.24,75.24,75.12,75.2,1034.0
2016-08-09 11:30:00,75.14,75.17,74.99,75.04,1400.0,75.14,75.17,74.99,75.04,1400.0
2016-08-09 11:35:00,74.98,75.03,74.93,74.93,9230.0,74.98,75.03,74.93,74.93,9230.0
2016-08-09 11:40:00,74.95,75.15,74.95,75.15,5593.0,74.95,75.15,74.95,75.15,5593.0
2016-08-09 11:45:00,75.12,75.14,75.05,75.1,6000.0,75.12,75.14,75.05,75.1,6000.0
2016-08-09 11:50:00,75.09,75.1,75.04,75.04,3626.0,75.09,75.1,75.04,75.04,3626.0
2016-08-09 11:55:00,75.04,75.08,75.02,75.06,3100.0,75.04,75.08,75.02,75.06,3100.0
2016-08-09 12:00:00,75.07,75.13,75.05,75.12,7833.0,75.07,75.13,75.05,75.12,7833.0
2016-08-09 12:05:00,75.12,75.18,75.08,75.08,3825.0,75.12,75.18,75.08,75.08,3825.0
2016-08-09 12:10:00,75.11,75.11,74.98,74.98,22567.0,75.11,75.11,74.98,74.98,22567.0
2016-08-09 12:15:00,74.98,75.08,74.98,75.06,6628.0,74.98,75.08,74.98,75.06,6628.0
2016-08-09 12:20:00,75.06,75.11,74.93,74.95,4245.0,75.06,75.11,74.93,74.95,4245.0
2016-08-09 12:25:00,74.91,74.99,74.84,74.98,10434.0,74.91,74.99,74.84,74.98,10434.0
2016-08-09 12:30:00,75.0,75.06,74.92,74.95,2502.0,75.0,75.06,74.92,74.95,2502.0
2016-08-09 12:35:00,74.94,75.02,74.93,75.0,9806.0,74.94,75.02,74.93,75.0,9806.0
2016-08-09 12:40:00,75.02,75.05,74.98,74.99,4366.0,75.02,75.05,74.98,74.99,4366.0
2016-08-09 12:45:00,74.99,74.99,74.89,74.91,6205.0,74.99,74.99,74.89,74.91,6205.0
2016-08-09 12:50:00,74.92,74.97,74.91,74.96,9200.0,74.92,74.97,74.91,74.96,9200.0
2016-08-09 12:55:00,74.98,75.09,74.98,75.06,6759.0,74.98,75.09,74.98,75.06,6759.0
2016-08-09 13:00:00,75.08,75.15,75.08,75.13,2970.0,75.08,75.15,75.08,75.13,2970.0
2016-08-09 13:05:00,75.15,75.19,75.08,75.08,3672.0,75.15,75.19,75.08,75.08,3672.0
2016-08-09 13:10:00,75.09,75.09,75.02,75.05,10650.0,75.09,75.09,75.02,75.05,10650.0
2016-08-09 13:15:00,75.06,75.1,75.04,75.07,6199.0,75.06,75.1,75.04,75.07,6199.0
2016-08-09 13:20:00,75.1,75.1,75.05,75.09,6465.0,75.1,75.1,75.05,75.09,6465.0
2016-08-09 13:25:00,75.09,75.09,75.04,75.05,7088.0,75.09,75.09,75.04,75.05,7088.0
2016-08-09 13:30:00,75.04,75.13,75.04,75.1,8424.0,75.04,75.13,75.04,75.1,8424.0
2016-08-09 13:35:00,75.08,75.12,75.08,75.1,1900.0,75.08,75.12,75.08,75.1,1900.0
2016-08-09 13:40:00,75.09,75.09,74.99,75.03,3900.0,75.09,75.09,74.99,75.03,3900.0
2016-08-09 13:45:00,75.01,75.09,74.99,75.09,9341.0,75.01,75.09,74.99,75.09,9341.0
2016-08-09 13:50:00,75.07,75.1,74.98,75.01,5435.0,75.07,75.1,74.98,75.01,5435.0
2016-08-09 13:55:00,74.99,75.07,74.99,75.07,5071.0,74.99,75.07,74.99,75.07,5071.0
2016-08-09 14:00:00,75.1,75.11,75.07,75.07,3401.0,75.1,75.11,75.07,75.07,3401.0
2016-08-09 14:05:00,75.06,75.06,74.99,75.01,4814.0,75.06,75.06,74.99,75.01,4814.0
2016-08-09 14:10:00,74.99,75.05,74.98,75.05,5011.0,74.99,75.05,74.98,75.05,5011.0
2016-08-09 14:15:00,75.05,75.09,75.04,75.08,4933.0,75.05,75.09,75.04,75.08,4933.0
2016-08-09 14:20:00,75.08,75.08,75.0,75.02,6070.0,75.08,75.08,75.0,75.02,6070.0
2016-08-09 14:25:00,75.03,75.03,74.94,74.94,3802.0,75.03,75.03,74.94,74.94,3802.0
2016-08-09 14:30:00,74.95,74.98,74.88,74.88,13316.0,74.95,74.98,74.88,74.88,13316.0
2016-08-09 14:35:00,74.87,74.96,74.87,74.93,7394.0,74.87,74.96,74.87,74.93,7394.0
2016-08-09 14:40:00,74.94,74.96,74.88,74.89,8628.0,74.94,74.96,74.88,74.89,8628.0
2016-08-09 14:45:00,74.88,74.99,74.88,74.99,7507.0,74.88,74.99,74.88,74.99,7507.0
2016-08-09 14:50:00,75.0,75.03,74.97,74.99,6680.0,75.0,75.03,74.97,74.99,6680.0
2016-08-09 14:55:00,74.99,75.04,74.97,75.01,6090.0,74.99,75.04,74.97,75.01,6090.0
2016-08-09 15:00:00,75.0,75.06,75.0,75.04,10986.0,75.0,75.06,75.0,75.04,10986.0
2016-08-09 15:05:00,75.04,75.06,75.01,75.05,5496.0,75.04,75.06,75.01,75.05,5496.0
2016-08-09 15:10:00,75.06,75.06,75.0,75.01,14435.0,75.06,75.06,75.0,75.01,14435.0
2016-08-09 15:15:00,75.02,75.05,74.97,75.04,12095.0,75.02,75.05,74.97,75.04,12095.0
2016-08-09 15:20:00,75.04,75.09,75.04,75.06,5203.0,75.04,75.09,75.04,75.06,5203.0
2016-08-09 15:25:00,75.06,75.06,75.0,75.02,6965.0,75.06,75.06,75.0,75.02,6965.0
2016-08-09 15:30:00,75.02,75.06,75.01,75.01,15742.0,75.02,75.06,75.01,75.01,15742.0
2016-08-09 15:35:00,75.02,75.04,75.0,75.02,9537.0,75.02,75.04,75.0,75.02,9537.0
2016-08-09 15:40:00,75.02,75.05,75.01,75.02,13700.0,75.02,75.05,75.01,75.02,13700.0
2016-08-09 15:45:00,75.01,75.03,74.98,75.02,21622.0,75.01,75.03,74.98,75.02,21622.0
2016-08-09 15:50:00,75.01,75.05,74.98,75.05,22181.0,75.01,75.05,74.98,75.05,22181.0
2016-08-09 15:55:00,75.04,75.06,74.99,75.02,37400.0,75.04,75.06,74.99,75.02,37400.0
2016-08-10 09:30:00,75.0,75.08,74.92,74.93,9768.0,75.0,75.08,74.92,74.93,9768.0
2016-08-10 09:35:00,74.93,75.05,74.64,74.72,3694.0,74.93,75.05,74.64,74.72,3694.0
2016-08-10 09:40:00,74.7,74.77,74.64,74.77,824.0,74.7,74.77,74.64,74.77,824.0
2016-08-10 09:45:00,74.82,74.82,74.72,74.72,2299.0,74.82,74.82,74.72,74.72,2299.0
2016-08-10 09:50:00,74.72,74.76,74.65,74.69,1900.0,74.72,74.76,74.65,74.69,1900.0
2016-08-10 09:55:00,74.71,74.81,74.58,74.58,3210.0,74.71,74.81,74.58,74.58,3210.0
2016-08-10 10:00:00,74.57,74.7,74.57,74.7,3521.0,74.57,74.7,74.57,74.7,3521.0
2016-08-10 10:05:00,74.7,74.73,74.6,74.71,2600.0,74.7,74.73,74.6,74.71,2600.0
2016-08-10 10:10:00,74.74,74.74,74.6,74.62,17900.0,74.74,74.74,74.6,74.62,17900.0
2016-08-10 10:15:00,74.62,74.69,74.56,74.58,6821.0,74.62,74.69,74.56,74.58,6821.0
2016-08-10 10:20:00,74.59,74.7,74.56,74.62,8300.0,74.59,74.7,74.56,74.62,8300.0
2016-08-10 10:25:00,74.63,74.65,74.58,74.65,2277.0,74.63,74.65,74.58,74.65,2277.0
2016-08-10 10:30:00,74.63,74.7,74.62,74.64,14178.0,74.63,74.7,74.62,74.64,14178.0
2016-08-10 10:35:00,74.66,74.71,74.64,74.64,5925.0,74.66,74.71,74.64,74.64,5925.0
2016-08-10 10:40:00,74.69,74.71,74.67,74.71,1300.0,74.69,74.71,74.67,74.71,1300.0
2016-08-10 10:45:00,74.7,74.71,74.63,74.67,1500.0,74.7,74.71,74.63,74.67,1500.0
2016-08-10 10:50:00,74.67,74.7,74.66,74.7,600.0,74.67,74.7,74.66,74.7,600.0
2016-08-10 10:55:00,74.67,74.67,74.63,74.63,15000.0,74.67,74.67,74.63,74.63,15000.0
2016-08-10 11:00:00,74.66,74.68,74.57,74.61,8900.0,74.66,74.68,74.57,74.61,8900.0
2016-08-10 11:05:00,74.65,74.65,74.59,74.62,4298.0,74.65,74.65,74.59,74.62,4298.0
2016-08-10 11:10:00,74.53,74.53,74.42,74.47,6787.0,74.53,74.53,74.42,74.47,6787.0
2016-08-10 11:15:00,74.48,74.48,74.27,74.27,3701.0,74.48,74.48,74.27,74.27,3701.0
2016-08-10 11:20:00,74.3,74.38,74.27,74.36,6116.0,74.3,74.38,74.27,74.36,6116.0
2016-08-10 11:25:00,74.34,74.45,74.31,74.45,6743.0,74.34,74.45,74.31,74.45,6743.0
2016-08-10 11:30:00,74.42,74.42,74.28,74.31,16575.0,74.42,74.42,74.28,74.31,16575.0
2016-08-10 11:35:00,74.3,74.39,74.27,74.37,9103.0,74.3,74.39,74.27,74.37,9103.0
2016-08-10 11:40:00,74.37,74.39,74.35,74.36,5988.0,74.37,74.39,74.35,74.36,5988.0
2016-08-10 11:45:00,74.37,74.45,74.34,74.41,7821.0,74.37,74.45,74.34,74.41,7821.0
2016-08-10 11:50:00,74.41,74.41,74.32,74.39,20678.0,74.41,74.41,74.32,74.39,20678.0
2016-08-10 11:55:00,74.4,74.48,74.37,74.48,4934.0,74.4,74.48,74.37,74.48,4934.0
2016-08-10 12:00:00,74.43,74.53,74.43,74.52,1900.0,74.43,74.53,74.43,74.52,1900.0
2016-08-10 12:05:00,74.6,74.74,74.59,74.74,1000.0,74.6,74.74,74.59,74.74,1000.0
2016-08-10 12:10:00,74.79,74.84,74.72,74.73,8154.0,74.79,74.84,74.72,74.73,8154.0
2016-08-10 12:15:00,74.7,74.7,74.61,74.69,1450.0,74.7,74.7,74.61,74.69,1450.0
2016-08-10 12:20:00,74.73,74.73,74.65,74.67,1400.0,74.73,74.73,74.65,74.67,1400.0
2016-08-10 12:25:00,74.62,74.63,74.59,74.59,1100.0,74.62,74.63,74.59,74.59,1100.0
2016-08-10 12:30:00,74.61,74.66,74.51,74.52,3090.0,74.61,74.66,74.51,74.52,3090.0
2016-08-10 12:35:00,74.55,74.57,74.49,74.51,4519.0,74.55,74.57,74.49,74.51,4519.0
2016-08-10 12:40:00,74.52,74.54,74.46,74.49,4016.0,74.52,74.54,74.46,74.49,4016.0
2016-08-10 12:45:00,74.53,74.53,74.49,74.49,3841.0,74.53,74.53,74.49,74.49,3841.0
2016-08-10 12:50:00,74.5,74.61,74.5,74.61,1379.0,74.5,74.61,74.5,74.61,1379.0
2016-08-10 12:55:00,74.59,74.59,74.52,74.56,2600.0,74.59,74.59,74.52,74.56,2600.0
2016-08-10 13:00:00,74.57,74.6,74.53,74.6,4409.0,74.57,74.6,74.53,74.6,4409.0
2016-08-10 13:05:00,74.6,74.6,74.59,74.59,2300.0,74.6,74.6,74.59,74.59,2300.0
2016-08-10 13:10:00,74.59,74.61,74.56,74.57,1833.0,74.59,74.61,74.56,74.57,1833.0
2016-08-10 13:15:00,74.58,74.59,74.53,74.54,6326.0,74.58,74.59,74.53,74.54,6326.0
2016-08-10 13:20:00,74.56,74.63,74.56,74.57,1900.0,74.56,74.63,74.56,74.57,1900.0
2016-08-10 13:25:00,74.56,74.58,74.56,74.56,1400.0,74.56,74.58,74.56,74.56,1400.0
2016-08-10 13:30:00,74.58,74.58,74.55,74.55,1200.0,74.58,74.58,74.55,74.55,1200.0
2016-08-10 13:35:00,74.56,74.6,74.55,74.56,3108.0,74.56,74.6,74.55,74.56,3108.0
2016-08-10 13:40:00,74.56,74.6,74.54,74.57,4764.0,74.56,74.6,74.54,74.57,4764.0
2016-08-10 13:45:00,74.56,74.58,74.55,74.56,1618.0,74.56,74.58,74.55,74.56,1618.0
2016-08-10 13:50:00,74.56,74.59,74.52,74.52,1139.0,74.56,74.59,74.52,74.52,1139.0
2016-08-10 13:55:00,74.53,74.54,74.5,74.5,1100.0,74.53,74.54,74.5,74.5,1100.0
2016-08-10 14:00:00,74.45,74.5,74.45,74.48,3700.0,74.45,74.5,74.45,74.48,3700.0
2016-08-10 14:05:00,74.49,74.49,74.39,74.4,5885.0,74.49,74.49,74.39,74.4,5885.0
2016-08-10 14:10:00,74.44,74.48,74.42,74.42,4000.0,74.44,74.48,74.42,74.42,4000.0
2016-08-10 14:15:00,74.44,74.46,74.38,74.38,2000.0,74.44,74.46,74.38,74.38,2000.0
2016-08-10 14:20:00,74.41,74.48,74.39,74.46,2400.0,74.41,74.48,74.39,74.46,2400.0
2016-08-10 14:25:00,74.48,74.48,74.44,74.44,2145.0,74.48,74.48,74.44,74.44,2145.0
2016-08-10 14:30:00,74.42,74.45,74.38,74.38,6242.0,74.42,74.45,74.38,74.38,6242.0
2016-08-10 14:35:00,74.37,74.44,74.36,74.4,2300.0,74.37,74.44,74.36,74.4,2300.0
2016-08-10 14:40:00,74.4,74.43,74.36,74.36,8250.0,74.4,74.43,74.36,74.36,8250.0
2016-08-10 14:45:00,74.38,74.49,74.38,74.46,2750.0,74.38,74.49,74.38,74.46,2750.0
2016-08-10 14:50:00,74.45,74.47,74.43,74.44,1200.0,74.45,74.47,74.43,74.44,1200.0
2016-08-10 14:55:00,74.45,74.48,74.43,74.46,5427.0,74.45,74.48,74.43,74.46,5427.0
2016-08-10 15:00:00,74.45,74.49,74.43,74.48,4720.0,74.45,74.49,74.43,74.48,4720.0
2016-08-10 15:05:00,74.47,74.49,74.44,74.49,6000.0,74.47,74.49,74.44,74.49,6000.0
2016-08-10 15:10:00,74.48,74.5,74.45,74.46,8961.0,74.48,74.5,74.45,74.46,8961.0
2016-08-10 15:15:00,74.47,74.5,74.47,74.48,4165.0,74.47,74.5,74.47,74.48,4165.0
2016-08-10 15:20:00,74.47,74.49,74.44,74.47,16193.0,74.47,74.49,74.44,74.47,16193.0
2016-08-10 15:25:00,74.46,74.5,74.46,74.5,7047.0,74.46,74.5,74.46,74.5,7047.0
2016-08-10 15:30:00,74.5,74.55,74.5,74.52,13789.0,74.5,74.55,74.5,74.52,13789.0
2016-08-10 15:35:00,74.53,74.54,74.49,74.53,5571.0,74.53,74.54,74.49,74.53,5571.0
2016-08-10 15:40:00,74.53,74.56,74.49,74.52,11651.0,74.53,74.56,74.49,74.52,11651.0
2016-08-10 15:45:00,74.52,74.54,74.47,74.52,22349.0,74.52,74.54,74.47,74.52,22349.0
2016-08-10 15:50:00,74.51,74.55,74.48,74.55,18115.0,74.51,74.55,74.48,74.55,18115.0
2016-08-10 15:55:00,74.55,74.58,74.53,74.57,45515.0,74.55,74.58,74.53,74.57,45515.0
2016-08-11 09:30:00,74.64,74.73,74.5,74.56,10820.0,74.64,74.73,74.5,74.56,10820.0
2016-08-11 09:35:00,74.87,75.22,74.8,74.93,8456.0,74.87,75.22,74.8,74.93,8456.0
2016-08-11 09:40:00,75.02,75.26,74.94,75.09,9697.0,75.02,75.26,74.94,75.09,9697.0
2016-08-11 09:45:00,75.12,75.23,75.08,75.12,4513.0,75.12,75.23,75.08,75.12,4513.0
2016-08-11 09:50:00,75.11,75.28,75.08,75.17,11014.0,75.11,75.28,75.08,75.17,11014.0
2016-08-11 09:55:00,75.25,75.52,75.23,75.31,11246.0,75.25,75.52,75.23,75.31,11246.0
2016-08-11 10:00:00,75.31,75.53,75.25,75.45,9990.0,75.31,75.53,75.25,75.45,9990.0
2016-08-11 10:05:00,75.44,75.44,75.04,75.15,9640.0,75.44,75.44,75.04,75.15,9640.0
2016-08-11 10:10:00,75.18,75.31,75.14,75.29,8868.0,75.18,75.31,75.14,75.29,8868.0
2016-08-11 10:15:00,75.36,75.36,75.09,75.09,9516.0,75.36,75.36,75.09,75.09,9516.0
2016-08-11 10:20:00,75.1,75.12,74.86,75.0,16024.0,75.1,75.12,74.86,75.0,16024.0
2016-08-11 10:25:00,75.0,75.39,74.98,75.29,10459.0,75.0,75.39,74.98,75.29,10459.0
2016-08-11 10:30:00,75.21,75.21,75.01,75.01,1700.0,75.21,75.21,75.01,75.01,1700.0
2016-08-11 10:35:00,75.0,75.26,75.0,75.25,9053.0,75.0,75.26,75.0,75.25,9053.0
2016-08-11 10:40:00,75.26,75.31,75.16,75.3,6077.0,75.26,75.31,75.16,75.3,6077.0
2016-08-11 10:45:00,75.33,75.34,75.15,75.15,3400.0,75.33,75.34,75.15,75.15,3400.0
2016-08-11 10:50:00,75.14,75.17,75.03,75.15,5800.0,75.14,75.17,75.03,75.15,5800.0
2016-08-11 10:55:00,75.17,75.36,75.15,75.32,6729.0,75.17,75.36,75.15,75.32,6729.0
2016-08-11 11:00:00,75.32,75.33,75.21,75.24,4025.0,75.32,75.33,75.21,75.24,4025.0
2016-08-11 11:05:00,75.24,75.24,75.15,75.19,11062.0,75.24,75.24,75.15,75.19,11062.0
2016-08-11 11:10:00,75.18,75.24,75.13,75.19,10903.0,75.18,75.24,75.13,75.19,10903.0
2016-08-11 11:15:00,75.19,75.22,75.16,75.18,3529.0,75.19,75.22,75.16,75.18,3529.0
2016-08-11 11:20:00,75.18,75.23,75.17,75.2,4650.0,75.18,75.23,75.17,75.2,4650.0
2016-08-11 11:25:00,75.22,75.29,75.18,75.29,10956.0,75.22,75.29,75.18,75.29,10956.0
2016-08-11 11:30:00,75.26,75.37,75.25,75.35,6183.0,75.26,75.37,75.25,75.35,6183.0
2016-08-11 11:35:00,75.37,75.43,75.34,75.34,3337.0,75.37,75.43,75.34,75.34,3337.0
2016-08-11 11:40:00,75.34,75.42,75.29,75.42,5971.0,75.34,75.42,75.29,75.42,5971.0
2016-08-11 11:45:00,75.43,75.5,75.42,75.42,7505.0,75.43,75.5,75.42,75.42,7505.0
2016-08-11 11:50:00,75.45,75.47,75.35,75.4,3400.0,75.45,75.47,75.35,75.4,3400.0
2016-08-11 11:55:00,75.41,75.55,75.41,75.55,4176.0,75.41,75.55,75.41,75.55,4176.0
2016-08-11 12:00:00,75.57,75.57,75.46,75.53,5277.0,75.57,75.57,75.46,75.53,5277.0
2016-08-11 12:05:00,75.52,75.56,75.48,75.53,3651.0,75.52,75.56,75.48,75.53,3651.0
2016-08-11 12:10:00,75.54,75.6,75.5,75.56,3400.0,75.54,75.6,75.5,75.56,3400.0
2016-08-11 12:15:00,75.56,75.58,75.5,75.55,4540.0,75.56,75.58,75.5,75.55,4540.0
2016-08-11 12:20:00,75.53,75.7,75.5,75.7,7300.0,75.53,75.7,75.5,75.7,7300.0
2016-08-11 12:25:00,75.68,75.83,75.64,75.78,46329.0,75.68,75.83,75.64,75.78,46329.0
2016-08-11 12:30:00,75.75,75.81,75.74,75.81,6324.0,75.75,75.81,75.74,75.81,6324.0
2016-08-11 12:35:00,75.83,75.97,75.79,75.89,19529.0,75.83,75.97,75.79,75.89,19529.0
2016-08-11 12:40:00,75.84,75.87,75.77,75.82,9808.0,75.84,75.87,75.77,75.82,9808.0
2016-08-11 12:45:00,75.83,75.89,75.81,75.88,4173.0,75.83,75.89,75.81,75.88,4173.0
2016-08-11 12:50:00,75.9,76.0,75.87,75.97,50498.0,75.9,76.0,75.87,75.97,50498.0
2016-08-11 12:55:00,75.98,76.09,75.96,76.08,83224.0,75.98,76.09,75.96,76.08,83224.0
2016-08-11 13:00:00,76.09,76.17,76.04,76.15,40933.0,76.09,76.17,76.04,76.15,40933.0
2016-08-11 13:05:00,76.15,76.24,76.13,76.22,16966.0,76.15,76.24,76.13,76.22,16966.0
2016-08-11 13:10:00,76.23,76.23,76.1,76.11,12630.0,76.23,76.23,76.1,76.11,12630.0
2016-08-11 13:15:00,76.1,76.15,76.06,76.09,11713.0,76.1,76.15,76.06,76.09,11713.0
2016-08-11 13:20:00,76.11,76.14,76.07,76.1,13961.0,76.11,76.14,76.07,76.1,13961.0
2016-08-11 13:25:00,76.1,76.12,76.0,76.0,8141.0,76.1,76.12,76.0,76.0,8141.0
2016-08-11 13:30:00,76.01,76.03,75.99,76.01,8126.0,76.01,76.03,75.99,76.01,8126.0
2016-08-11 13:35:00,76.0,76.03,75.98,75.98,7652.0,76.0,76.03,75.98,75.98,7652.0
2016-08-11 13:40:00,75.98,75.99,75.92,75.96,9167.0,75.98,75.99,75.92,75.96,9167.0
2016-08-11 13:45:00,75.95,76.01,75.95,75.95,3941.0,75.95,76.01,75.95,75.95,3941.0
2016-08-11 13:50:00,75.98,76.03,75.98,76.01,2512.0,75.98,76.03,75.98,76.01,2512.0
2016-08-11 13:55:00,76.01,76.01,75.92,75.95,8584.0,76.01,76.01,75.92,75.95,8584.0
2016-08-11 14:00:00,75.95,75.99,75.94,75.95,5011.0,75.95,75.99,75.94,75.95,5011.0
2016-08-11 14:05:00,75.93,75.94,75.85,75.88,6996.0,75.93,75.94,75.85,75.88,6996.0
2016-08-11 14:10:00,75.89,75.91,75.86,75.88,6567.0,75.89,75.91,75.86,75.88,6567.0
2016-08-11 14:15:00,75.9,75.94,75.87,75.87,9042.0,75.9,75.94,75.87,75.87,9042.0
2016-08-11 14:20:00,75.89,76.02,75.89,75.95,7412.0,75.89,76.02,75.89,75.95,7412.0
2016-08-11 14:25:00,75.95,76.04,75.95,75.98,13068.0,75.95,76.04,75.95,75.98,13068.0
2016-08-11 14:30:00,75.97,76.05,75.95,76.04,22022.0,75.97,76.05,75.95,76.04,22022.0
2016-08-11 14:35:00,76.03,76.06,75.98,75.99,30193.0,76.03,76.06,75.98,75.99,30193.0
2016-08-11 14:40:00,76.0,76.04,75.99,76.0,9975.0,76.0,76.04,75.99,76.0,9975.0
2016-08-11 14:45:00,76.01,76.04,75.99,76.02,13066.0,76.01,76.04,75.99,76.02,13066.0
2016-08-11 14:50:00,76.02,76.07,75.99,76.03,21477.0,76.02,76.07,75.99,76.03,21477.0
2016-08-11 14:55:00,76.02,76.08,76.0,76.05,16311.0,76.02,76.08,76.0,76.05,16311.0
2016-08-11 15:00:00,76.06,76.15,76.04,76.15,20593.0,76.06,76.15,76.04,76.15,20593.0
2016-08-11 15:05:00,76.15,76.17,76.1,76.13,11277.0,76.15,76.17,76.1,76.13,11277.0
2016-08-11 15:10:00,76.13,76.16,76.11,76.15,14903.0,76.13,76.16,76.11,76.15,14903.0
2016-08-11 15:15:00,76.14,76.15,76.09,76.13,16217.0,76.14,76.15,76.09,76.13,16217.0
2016-08-11 15:20:00,76.13,76.16,76.07,76.13,22793.0,76.13,76.16,76.07,76.13,22793.0
2016-08-11 15:25:00,76.13,76.25,76.12,76.17,19896.0,76.13,76.25,76.12,76.17,19896.0
2016-08-11 15:30:00,76.15,76.23,76.1,76.23,53834.0,76.15,76.23,76.1,76.23,53834.0
2016-08-11 15:35:00,76.22,76.22,76.15,76.17,14303.0,76.22,76.22,76.15,76.17,14303.0
2016-08-11 15:40:00,76.17,76.25,76.14,76.23,24890.0,76.17,76.25,76.14,76.23,24890.0
2016-08-11 15:45:00,76.23,76.3,76.17,76.17,32524.0,76.23,76.3,76.17,76.17,32524.0
2016-08-11 15:50:00,76.17,76.21,76.16,76.16,26229.0,76.17,76.21,76.16,76.16,26229.0
2016-08-11 15:55:00,76.15,76.2,76.1,76.1,43974.0,76.15,76.2,76.1,76.1,43974.0
2016-08-12 09:30:00,75.53,75.78,75.39,75.49,25715.0,75.53,75.78,75.39,75.49,25715.0
2016-08-12 09:35:00,75.43,75.48,75.11,75.23,17725.0,75.43,75.48,75.11,75.23,17725.0
2016-08-12 09:40:00,75.27,75.51,74.96,75.17,11785.0,75.27,75.51,74.96,75.17,11785.0
2016-08-12 09:45:00,75.21,75.35,75.12,75.23,31625.0,75.21,75.35,75.12,75.23,31625.0
2016-08-12 09:50:00,75.28,75.51,75.21,75.4,14914.0,75.28,75.51,75.21,75.4,14914.0
2016-08-12 09:55:00,75.37,75.62,75.31,75.31,18850.0,75.37,75.62,75.31,75.31,18850.0
2016-08-12 10:00:00,75.35,75.46,75.33,75.38,11500.0,75.35,75.46,75.33,75.38,11500.0
2016-08-12 10:05:00,75.38,75.58,75.27,75.45,15345.0,75.38,75.58,75.27,75.45,15345.0
2016-08-12 10:10:00,75.48,75.49,75.34,75.41,2930.0,75.48,75.49,75.34,75.41,2930.0
2016-08-12 10:15:00,75.44,75.44,75.29,75.35,2900.0,75.44,75.44,75.29,75.35,2900.0
2016-08-12 10:20:00,75.34,75.42,75.29,75.3,7001.0,75.34,75.42,75.29,75.3,7001.0
2016-08-12 10:25:00,75.33,75.41,75.24,75.26,7559.0,75.33,75.41,75.24,75.26,7559.0
2016-08-12 10:30:00,75.24,75.5,75.21,75.43,25500.0,75.24,75.5,75.21,75.43,25500.0
2016-08-12 10:35:00,75.43,75.53,75.41,75.47,12981.0,75.43,75.53,75.41,75.47,12981.0
2016-08-12 10:40:00,75.43,75.54,75.41,75.52,10779.0,75.43,75.54,75.41,75.52,10779.0
2016-08-12 10:45:00,75.51,75.53,75.44,75.47,4703.0,75.51,75.53,75.44,75.47,4703.0
2016-08-12 10:50:00,75.43,75.61,75.41,75.53,8593.0,75.43,75.61,75.41,75.53,8593.0
2016-08-12 10:55:00,75.52,75.69,75.47,75.65,9670.0,75.52,75.69,75.47,75.65,9670.0
2016-08-12 11:00:00,75.61,75.62,75.51,75.56,3100.0,75.61,75.62,75.51,75.56,3100.0
2016-08-12 11:05:00,75.56,75.73,75.55,75.71,9133.0,75.56,75.73,75.55,75.71,9133.0
2016-08-12 11:10:00,75.69,75.71,75.63,75.71,7773.0,75.69,75.71,75.63,75.71,7773.0
2016-08-12 11:15:00,75.73,75.73,75.62,75.63,4841.0,75.73,75.73,75.62,75.63,4841.0
2016-08-12 11:20:00,75.64,75.78,75.62,75.7,7474.0,75.64,75.78,75.62,75.7,7474.0
2016-08-12 11:25:00,75.7,75.71,75.64,75.68,40066.0,75.7,75.71,75.64,75.68,40066.0
2016-08-12 11:30:00,75.67,75.67,75.46,75.53,7998.0,75.67,75.67,75.46,75.53,7998.0
2016-08-12 11:35:00,75.51,75.65,75.51,75.59,4595.0,75.51,75.65,75.51,75.59,4595.0
2016-08-12 11:40:00,75.53,75.53,75.36,75.38,2300.0,75.53,75.53,75.36,75.38,2300.0
2016-08-12 11:45:00,75.38,75.47,75.38,75.39,1400.0,75.38,75.47,75.38,75.39,1400.0
2016-08-12 11:50:00,75.42,75.58,75.42,75.54,10515.0,75.42,75.58,75.42,75.54,10515.0
2016-08-12 11:55:00,75.53,75.64,75.53,75.62,4400.0,75.53,75.64,75.53,75.62,4400.0
2016-08-12 12:00:00,75.63,75.64,75.52,75.55,3650.0,75.63,75.64,75.52,75.55,3650.0
2016-08-12 12:05:00,75.55,75.56,75.39,75.46,13642.0,75.55,75.56,75.39,75.46,13642.0
2016-08-12 12:10:00,75.45,75.58,75.43,75.5,10137.0,75.45,75.58,75.43,75.5,10137.0
2016-08-12 12:15:00,75.47,75.57,75.45,75.57,3667.0,75.47,75.57,75.45,75.57,3667.0
2016-08-12 12:20:00,75.56,75.64,75.56,75.58,7212.0,75.56,75.64,75.56,75.58,7212.0
2016-08-12 12:25:00,75.56,75.69,75.56,75.69,15751.0,75.56,75.69,75.56,75.69,15751.0
2016-08-12 12:30:00,75.73,75.73,75.65,75.65,800.0,75.73,75.73,75.65,75.65,800.0
2016-08-12 12:35:00,75.66,75.68,75.55,75.56,11700.0,75.66,75.68,75.55,75.56,11700.0
2016-08-12 12:40:00,75.54,75.63,75.54,75.62,9278.0,75.54,75.63,75.54,75.62,9278.0
2016-08-12 12:45:00,75.64,75.67,75.6,75.64,2965.0,75.64,75.67,75.6,75.64,2965.0
2016-08-12 12:50:00,75.63,75.63,75.56,75.59,2628.0,75.63,75.63,75.56,75.59,2628.0
2016-08-12 12:55:00,75.62,75.67,75.59,75.59,2800.0,75.62,75.67,75.59,75.59,2800.0
2016-08-12 13:00:00,75.62,75.67,75.58,75.58,3782.0,75.62,75.67,75.58,75.58,3782.0
2016-08-12 13:05:00,75.54,75.67,75.43,75.65,17800.0,75.54,75.67,75.43,75.65,17800.0
2016-08-12 13:10:00,75.65,75.71,75.65,75.68,1201.0,75.65,75.71,75.65,75.68,1201.0
2016-08-12 13:15:00,75.7,75.75,75.61,75.61,1700.0,75.7,75.75,75.61,75.61,1700.0
2016-08-12 13:20:00,75.6,75.68,75.55,75.68,6618.0,75.6,75.68,75.55,75.68,6618.0
2016-08-12 13:25:00,75.65,75.65,75.58,75.6,1000.0,75.65,75.65,75.58,75.6,1000.0
2016-08-12 13:30:00,75.61,75.73,75.59,75.73,6019.0,75.61,75.73,75.59,75.73,6019.0
2016-08-12 13:35:00,75.72,75.72,75.66,75.67,4920.0,75.72,75.72,75.66,75.67,4920.0
2016-08-12 13:40:00,75.68,75.79,75.68,75.73,4400.0,75.68,75.79,75.68,75.73,4400.0
2016-08-12 13:45:00,75.72,75.74,75.71,75.72,4560.0,75.72,75.74,75.71,75.72,4560.0
2016-08-12 13:50:00,75.68,75.76,75.66,75.76,23076.0,75.68,75.76,75.66,75.76,23076.0
2016-08-12 13:55:00,75.77,75.8,75.67,75.69,15779.0,75.77,75.8,75.67,75.69,15779.0
2016-08-12 14:00:00,75.68,75.72,75.66,75.7,3600.0,75.68,75.72,75.66,75.7,3600.0
2016-08-12 14:05:00,75.7,75.78,75.7,75.76,6134.0,75.7,75.78,75.7,75.76,6134.0
2016-08-12 14:10:00,75.75,75.75,75.7,75.75,6681.0,75.75,75.75,75.7,75.75,6681.0
2016-08-12 14:15:00,75.75,75.77,75.68,75.69,5315.0,75.75,75.77,75.68,75.69,5315.0
2016-08-12 14:20:00,75.69,75.7,75.65,75.7,3312.0,75.69,75.7,75.65,75.7,3312.0
2016-08-12 14:25:00,75.69,75.77,75.69,75.77,4300.0,75.69,75.77,75.69,75.77,4300.0
2016-08-12 14:30:00,75.75,75.78,75.72,75.76,4614.0,75.75,75.78,75.72,75.76,4614.0
2016-08-12 14:35:00,75.74,75.74,75.68,75.7,9704.0,75.74,75.74,75.68,75.7,9704.0
2016-08-12 14:40:00,75.71,75.74,75.68,75.7,4752.0,75.71,75.74,75.68,75.7,4752.0
2016-08-12 14:45:00,75.7,75.73,75.68,75.71,4600.0,75.7,75.73,75.68,75.71,4600.0
2016-08-12 14:50:00,75.7,75.75,75.66,75.68,8059.0,75.7,75.75,75.66,75.68,8059.0
2016-08-12 14:55:00,75.68,75.72,75.65,75.69,6559.0,75.68,75.72,75.65,75.69,6559.0
2016-08-12 15:00:00,75.69,75.71,75.67,75.7,7256.0,75.69,75.71,75.67,75.7,7256.0
2016-08-12 15:05:00,75.69,75.71,75.66,75.66,6560.0,75.69,75.71,75.66,75.66,6560.0
2016-08-12 15:10:00,75.66,75.71,75.63,75.71,9037.0,75.66,75.71,75.63,75.71,9037.0
2016-08-12 15:15:00,75.71,75.73,75.68,75.71,8135.0,75.71,75.73,75.68,75.71,8135.0
2016-08-12 15:20:00,75.7,75.71,75.69,75.7,6316.0,75.7,75.71,75.69,75.7,6316.0
2016-08-12 15:25:00,75.68,75.72,75.66,75.72,9898.0,75.68,75.72,75.66,75.72,9898.0
2016-08-12 15:30:00,75.73,75.78,75.73,75.76,9950.0,75.73,75.78,75.73,75.76,9950.0
2016-08-12 15:35:00,75.77,75.8,75.73,75.77,16146.0,75.77,75.8,75.73,75.77,16146.0
2016-08-12 15:40:00,75.77,75.8,75.76,75.78,16614.0,75.77,75.8,75.76,75.78,16614.0
2016-08-12 15:45:00,75.78,75.78,75.67,75.69,18860.0,75.78,75.78,75.67,75.69,18860.0
2016-08-12 15:50:00,75.69,75.74,75.69,75.73,28130.0,75.69,75.74,75.69,75.73,28130.0
2016-08-12 15:55:00,75.74,75.78,75.74,75.74,69419.0,75.74,75.78,75.74,75.74,69419.0
2016-08-15 09:30:00,75.84,75.9,75.6,75.68,12945.0,75.84,75.9,75.6,75.68,12945.0
2016-08-15 09:35:00,75.68,76.0,75.68,75.94,6832.0,75.68,76.0,75.68,75.94,6832.0
2016-08-15 09:40:00,75.91,75.91,75.76,75.89,4975.0,75.91,75.91,75.76,75.89,4975.0
2016-08-15 09:45:00,75.9,75.95,75.82,75.89,6413.0,75.9,75.95,75.82,75.89,6413.0
2016-08-15 09:50:00,75.94,75.96,75.87,75.87,17831.0,75.94,75.96,75.87,75.87,17831.0
2016-08-15 09:55:00,75.87,76.09,75.85,76.01,15948.0,75.87,76.09,75.85,76.01,15948.0
2016-08-15 10:00:00,76.07,76.1,75.95,76.06,2227.0,76.07,76.1,75.95,76.06,2227.0
2016-08-15 10:05:00,76.13,76.17,75.79,75.79,4109.0,76.13,76.17,75.79,75.79,4109.0
2016-08-15 10:10:00,75.87,76.12,75.84,76.04,14935.0,75.87,76.12,75.84,76.04,14935.0
2016-08-15 10:15:00,76.02,76.04,75.87,76.01,24368.0,76.02,76.04,75.87,76.01,24368.0
2016-08-15 10:20:00,76.03,76.15,76.03,76.09,3731.0,76.03,76.15,76.03,76.09,3731.0
2016-08-15 10:25:00,76.12,76.12,76.06,76.09,3437.0,76.12,76.12,76.06,76.09,3437.0
2016-08-15 10:30:00,76.08,76.16,76.08,76.09,6312.0,76.08,76.16,76.08,76.09,6312.0
2016-08-15 10:35:00,76.07,76.12,75.99,76.08,3621.0,76.07,76.12,75.99,76.08,3621.0
2016-08-15 10:40:00,76.09,76.12,75.98,76.0,4245.0,76.09,76.12,75.98,76.0,4245.0
2016-08-15 10:45:00,75.92,76.03,75.92,75.97,2720.0,75.92,76.03,75.92,75.97,2720.0
2016-08-15 10:50:00,76.0,76.0,75.91,75.98,4564.0,76.0,76.0,75.91,75.98,4564.0
2016-08-15 10:55:00,75.97,75.99,75.89,75.95,4104.0,75.97,75.99,75.89,75.95,4104.0
2016-08-15 11:00:00,75.95,76.03,75.94,75.95,4769.0,75.95,76.03,75.94,75.95,4769.0
2016-08-15 11:05:00,75.94,76.17,75.94,76.14,10439.0,75.94,76.17,75.94,76.14,10439.0
2016-08-15 11:10:00,76.13,76.19,76.07,76.14,6133.0,76.13,76.19,76.07,76.14,6133.0
2016-08-15 11:15:00,76.16,76.29,76.15,76.27,3038.0,76.16,76.29,76.15,76.27,3038.0
2016-08-15 11:20:00,76.28,76.38,76.28,76.35,5294.0,76.28,76.38,76.28,76.35,5294.0
2016-08-15 11:25:00,76.37,76.43,76.35,76.37,4767.0,76.37,76.43,76.35,76.37,4767.0
2016-08-15 11:30:00,76.36,76.42,76.36,76.42,1500.0,76.36,76.42,76.36,76.42,1500.0
2016-08-15 11:35:00,76.42,76.49,76.4,76.43,7950.0,76.42,76.49,76.4,76.43,7950.0
2016-08-15 11:40:00,76.44,76.45,76.36,76.39,2313.0,76.44,76.45,76.36,76.39,2313.0
2016-08-15 11:45:00,76.37,76.37,76.32,76.32,1571.0,76.37,76.37,76.32,76.32,1571.0
2016-08-15 11:50:00,76.34,76.39,76.33,76.34,3904.0,76.34,76.39,76.33,76.34,3904.0
2016-08-15 11:55:00,76.33,76.33,76.27,76.28,4909.0,76.33,76.33,76.27,76.28,4909.0
2016-08-15 12:00:00,76.29,76.35,76.26,76.34,8124.0,76.29,76.35,76.26,76.34,8124.0
2016-08-15 12:05:00,76.32,76.44,76.32,76.41,9237.0,76.32,76.44,76.32,76.41,9237.0
2016-08-15 12:10:00,76.42,76.49,76.42,76.47,2801.0,76.42,76.49,76.42,76.47,2801.0
2016-08-15 12:15:00,76.45,76.47,76.44,76.44,1800.0,76.45,76.47,76.44,76.44,1800.0
2016-08-15 12:20:00,76.43,76.5,76.43,76.48,4684.0,76.43,76.5,76.43,76.48,4684.0
2016-08-15 12:25:00,76.49,76.51,76.45,76.47,7536.0,76.49,76.51,76.45,76.47,7536.0
2016-08-15 12:30:00,76.47,76.47,76.42,76.43,4290.0,76.47,76.47,76.42,76.43,4290.0
2016-08-15 12:35:00,76.44,76.47,76.44,76.46,1638.0,76.44,76.47,76.44,76.46,1638.0
2016-08-15 12:40:00,76.43,76.47,76.43,76.47,1245.0,76.43,76.47,76.43,76.47,1245.0
2016-08-15 12:45:00,76.45,76.46,76.43,76.43,3128.0,76.45,76.46,76.43,76.43,3128.0
2016-08-15 12:50:00,76.45,76.46,76.37,76.43,2470.0,76.45,76.46,76.37,76.43,2470.0
2016-08-15 12:55:00,76.42,76.47,76.42,76.47,1993.0,76.42,76.47,76.42,76.47,1993.0
2016-08-15 13:00:00,76.44,76.44,76.39,76.39,2232.0,76.44,76.44,76.39,76.39,2232.0
2016-08-15 13:05:00,76.39,76.44,76.39,76.42,2050.0,76.39,76.44,76.39,76.42,2050.0
2016-08-15 13:10:00,76.42,76.42,76.38,76.4,4920.0,76.42,76.42,76.38,76.4,4920.0
2016-08-15 13:15:00,76.39,76.49,76.38,76.47,3546.0,76.39,76.49,76.38,76.47,3546.0
2016-08-15 13:20:00,76.5,76.62,76.5,76.57,7959.0,76.5,76.62,76.5,76.57,7959.0
2016-08-15 13:25:00,76.55,76.65,76.55,76.64,2597.0,76.55,76.65,76.55,76.64,2597.0
2016-08-15 13:30:00,76.64,76.7,76.64,76.67,3977.0,76.64,76.7,76.64,76.67,3977.0
2016-08-15 13:35:00,76.67,76.7,76.63,76.64,2870.0,76.67,76.7,76.63,76.64,2870.0
2016-08-15 13:40:00,76.61,76.66,76.59,76.64,8080.0,76.61,76.66,76.59,76.64,8080.0
2016-08-15 13:45:00,76.64,76.69,76.61,76.69,3100.0,76.64,76.69,76.61,76.69,3100.0
2016-08-15 13:50:00,76.66,76.68,76.61,76.62,4163.0,76.66,76.68,76.61,76.62,4163.0
2016-08-15 13:55:00,76.62,76.7,76.58,76.59,7136.0,76.62,76.7,76.58,76.59,7136.0
2016-08-15 14:00:00,76.53,76.53,76.48,76.48,2550.0,76.53,76.53,76.48,76.48,2550.0
2016-08-15 14:05:00,76.46,76.51,76.46,76.5,5393.0,76.46,76.51,76.46,76.5,5393.0
2016-08-15 14:10:00,76.47,76.53,76.46,76.53,3401.0,76.47,76.53,76.46,76.53,3401.0
2016-08-15 14:15:00,76.5,76.5,76.37,76.43,11732.0,76.5,76.5,76.37,76.43,11732.0
2016-08-15 14:20:00,76.42,76.49,76.42,76.45,3413.0,76.42,76.49,76.42,76.45,3413.0
2016-08-15 14:25:00,76.45,76.54,76.44,76.49,4869.0,76.45,76.54,76.44,76.49,4869.0
2016-08-15 14:30:00,76.47,76.57,76.46,76.56,6017.0,76.47,76.57,76.46,76.56,6017.0
2016-08-15 14:35:00,76.57,76.67,76.56,76.67,6358.0,76.57,76.67,76.56,76.67,6358.0
2016-08-15 14:40:00,76.65,76.7,76.64,76.67,6643.0,76.65,76.7,76.64,76.67,6643.0
2016-08-15 14:45:00,76.66,76.7,76.62,76.66,3250.0,76.66,76.7,76.62,76.66,3250.0
2016-08-15 14:50:00,76.67,76.7,76.62,76.62,2449.0,76.67,76.7,76.62,76.62,2449.0
2016-08-15 14:55:00,76.62,76.7,76.6,76.67,8591.0,76.62,76.7,76.6,76.67,8591.0
2016-08-15 15:00:00,76.7,76.75,76.66,76.67,7634.0,76.7,76.75,76.66,76.67,7634.0
2016-08-15 15:05:00,76.67,76.74,76.67,76.74,9380.0,76.67,76.74,76.67,76.74,9380.0
2016-08-15 15:10:00,76.73,76.75,76.71,76.73,9561.0,76.73,76.75,76.71,76.73,9561.0
2016-08-15 15:15:00,76.73,76.73,76.71,76.72,22134.0,76.73,76.73,76.71,76.72,22134.0
2016-08-15 15:20:00,76.72,76.78,76.71,76.75,27357.0,76.72,76.78,76.71,76.75,27357.0
2016-08-15 15:25:00,76.75,76.76,76.71,76.75,9293.0,76.75,76.76,76.71,76.75,9293.0
2016-08-15 15:30:00,76.74,76.81,76.72,76.81,24629.0,76.74,76.81,76.72,76.81,24629.0
2016-08-15 15:35:00,76.79,76.8,76.74,76.76,21317.0,76.79,76.8,76.74,76.76,21317.0
2016-08-15 15:40:00,76.75,76.79,76.71,76.76,13340.0,76.75,76.79,76.71,76.76,13340.0
2016-08-15 15:45:00,76.77,76.79,76.74,76.77,24955.0,76.77,76.79,76.74,76.77,24955.0
2016-08-15 15:50:00,76.77,76.78,76.66,76.69,26085.0,76.77,76.78,76.66,76.69,26085.0
2016-08-15 15:55:00,76.69,76.73,76.65,76.73,81703.0,76.69,76.73,76.65,76.73,81703.0
2016-08-16 09:30:00,76.41,76.48,76.01,76.14,14013.0,76.41,76.48,76.01,76.14,14013.0
2016-08-16 09:35:00,76.02,76.04,75.52,75.61,5900.0,76.02,76.04,75.52,75.61,5900.0
2016-08-16 09:40:00,75.73,76.08,75.72,76.06,5325.0,75.73,76.08,75.72,76.06,5325.0
2016-08-16 09:45:00,75.98,76.12,75.88,75.99,15100.0,75.98,76.12,75.88,75.99,15100.0
2016-08-16 09:50:00,75.9,76.0,75.76,75.98,8700.0,75.9,76.0,75.76,75.98,8700.0
2016-08-16 09:55:00,76.0,76.21,75.89,76.1,8080.0,76.0,76.21,75.89,76.1,8080.0
2016-08-16 10:00:00,76.05,76.05,75.86,75.98,6500.0,76.05,76.05,75.86,75.98,6500.0
2016-08-16 10:05:00,76.02,76.09,75.97,76.01,5040.0,76.02,76.09,75.97,76.01,5040.0
2016-08-16 10:10:00,76.01,76.01,75.81,75.81,7847.0,76.01,76.01,75.81,75.81,7847.0
2016-08-16 10:15:00,75.88,75.9,75.67,75.72,3900.0,75.88,75.9,75.67,75.72,3900.0
2016-08-16 10:20:00,75.62,75.62,75.52,75.56,6900.0,75.62,75.62,75.52,75.56,6900.0
2016-08-16 10:25:00,75.55,75.6,75.44,75.6,20548.0,75.55,75.6,75.44,75.6,20548.0
2016-08-16 10:30:00,75.57,75.63,75.43,75.5,6657.0,75.57,75.63,75.43,75.5,6657.0
2016-08-16 10:35:00,75.49,75.73,75.49,75.7,5083.0,75.49,75.73,75.49,75.7,5083.0
2016-08-16 10:40:00,75.69,75.69,75.48,75.53,9600.0,75.69,75.69,75.48,75.53,9600.0
2016-08-16 10:45:00,75.5,75.56,75.42,75.52,8296.0,75.5,75.56,75.42,75.52,8296.0
2016-08-16 10:50:00,75.49,75.56,75.49,75.53,4983.0,75.49,75.56,75.49,75.53,4983.0
2016-08-16 10:55:00,75.55,75.55,75.45,75.53,11483.0,75.55,75.55,75.45,75.53,11483.0
2016-08-16 11:00:00,75.52,75.52,75.45,75.47,7992.0,75.52,75.52,75.45,75.47,7992.0
2016-08-16 11:05:00,75.46,75.46,75.32,75.35,7729.0,75.46,75.46,75.32,75.35,7729.0
2016-08-16 11:10:00,75.35,75.38,75.3,75.38,6226.0,75.35,75.38,75.3,75.38,6226.0
2016-08-16 11:15:00,75.4,75.54,75.4,75.49,2575.0,75.4,75.54,75.4,75.49,2575.0
2016-08-16 11:20:00,75.48,75.52,75.39,75.39,2700.0,75.48,75.52,75.39,75.39,2700.0
2016-08-16 11:25:00,75.38,75.38,75.25,75.26,6347.0,75.38,75.38,75.25,75.26,6347.0
2016-08-16 11:30:00,75.27,75.27,75.15,75.17,5508.0,75.27,75.27,75.15,75.17,5508.0
2016-08-16 11:35:00,75.16,75.23,75.12,75.13,4100.0,75.16,75.23,75.12,75.13,4100.0
2016-08-16 11:40:00,75.13,75.2,75.13,75.15,2890.0,75.13,75.2,75.13,75.15,2890.0
2016-08-16 11:45:00,75.13,75.14,75.06,75.12,6786.0,75.13,75.14,75.06,75.12,6786.0
2016-08-16 11:50:00,75.12,75.14,75.05,75.05,5535.0,75.12,75.14,75.05,75.05,5535.0
2016-08-16 11:55:00,75.06,75.15,75.06,75.09,25613.0,75.06,75.15,75.06,75.09,25613.0
2016-08-16 12:00:00,75.1,75.29,75.09,75.19,8105.0,75.1,75.29,75.09,75.19,8105.0
2016-08-16 12:05:00,75.15,75.31,75.13,75.28,3200.0,75.15,75.31,75.13,75.28,3200.0
2016-08-16 12:10:00,75.28,75.4,75.27,75.4,3300.0,75.28,75.4,75.27,75.4,3300.0
2016-08-16 12:15:00,75.35,75.37,75.22,75.27,3200.0,75.35,75.37,75.22,75.27,3200.0
2016-08-16 12:20:00,75.3,75.33,75.23,75.33,2300.0,75.3,75.33,75.23,75.33,2300.0
2016-08-16 12:25:00,75.33,75.34,75.18,75.24,3800.0,75.33,75.34,75.18,75.24,3800.0
2016-08-16 12:30:00,75.27,75.27,75.18,75.18,3100.0,75.27,75.27,75.18,75.18,3100.0
2016-08-16 12:35:00,75.14,75.3,75.12,75.3,3937.0,75.14,75.3,75.12,75.3,3937.0
2016-08-16 12:40:00,75.31,75.39,75.31,75.39,2400.0,75.31,75.39,75.31,75.39,2400.0
2016-08-16 12:45:00,75.4,75.44,75.33,75.42,13200.0,75.4,75.44,75.33,75.42,13200.0
2016-08-16 12:50:00,75.43,75.43,75.34,75.41,4415.0,75.43,75.43,75.34,75.41,4415.0
2016-08-16 12:55:00,75.41,75.44,75.38,75.44,3090.0,75.41,75.44,75.38,75.44,3090.0
2016-08-16 13:00:00,75.47,75.47,75.33,75.35,2500.0,75.47,75.47,75.33,75.35,2500.0
2016-08-16 13:05:00,75.33,75.35,75.31,75.35,2190.0,75.33,75.35,75.31,75.35,2190.0
2016-08-16 13:10:00,75.34,75.35,75.31,75.33,2698.0,75.34,75.35,75.31,75.33,2698.0
2016-08-16 13:15:00,75.3,75.3,75.23,75.23,2267.0,75.3,75.3,75.23,75.23,2267.0
2016-08-16 13:20:00,75.21,75.21,75.09,75.11,13600.0,75.21,75.21,75.09,75.11,13600.0
2016-08-16 13:25:00,75.09,75.18,75.08,75.17,8800.0,75.09,75.18,75.08,75.17,8800.0
2016-08-16 13:30:00,75.19,75.21,75.17,75.21,2400.0,75.19,75.21,75.17,75.21,2400.0
2016-08-16 13:35:00,75.17,75.21,75.16,75.18,4120.0,75.17,75.21,75.16,75.18,4120.0
2016-08-16 13:40:00,75.19,75.21,75.14,75.15,2495.0,75.19,75.21,75.14,75.15,2495.0
2016-08-16 13:45:00,75.14,75.2,75.1,75.2,4420.0,75.14,75.2,75.1,75.2,4420.0
2016-08-16 13:50:00,75.22,75.22,75.13,75.15,2900.0,75.22,75.22,75.13,75.15,2900.0
2016-08-16 13:55:00,75.15,75.16,75.12,75.13,3520.0,75.15,75.16,75.12,75.13,3520.0
2016-08-16 14:00:00,75.15,75.17,75.14,75.15,5525.0,75.15,75.17,75.14,75.15,5525.0
2016-08-16 14:05:00,75.16,75.18,75.13,75.15,6100.0,75.16,75.18,75.13,75.15,6100.0
2016-08-16 14:10:00,75.15,75.2,75.07,75.07,5953.0,75.15,75.2,75.07,75.07,5953.0
2016-08-16 14:15:00,75.05,75.07,75.03,75.04,2200.0,75.05,75.07,75.03,75.04,2200.0
2016-08-16 14:20:00,75.04,75.13,75.04,75.12,4030.0,75.04,75.13,75.04,75.12,4030.0
2016-08-16 14:25:00,75.11,75.15,75.06,75.09,3500.0,75.11,75.15,75.06,75.09,3500.0
2016-08-16 14:30:00,75.09,75.15,75.08,75.11,3202.0,75.09,75.15,75.08,75.11,3202.0
2016-08-16 14:35:00,75.11,75.15,75.11,75.13,4950.0,75.11,75.15,75.11,75.13,4950.0
2016-08-16 14:40:00,75.12,75.15,75.11,75.13,3758.0,75.12,75.15,75.11,75.13,3758.0
2016-08-16 14:45:00,75.12,75.14,75.05,75.09,5490.0,75.12,75.14,75.05,75.09,5490.0
2016-08-16 14:50:00,75.1,75.14,75.1,75.13,3600.0,75.1,75.14,75.1,75.13,3600.0
2016-08-16 14:55:00,75.12,75.13,75.09,75.13,4652.0,75.12,75.13,75.09,75.13,4652.0
2016-08-16 15:00:00,75.12,75.15,75.09,75.15,6019.0,75.12,75.15,75.09,75.15,6019.0
2016-08-16 15:05:00,75.16,75.2,75.15,75.19,8519.0,75.16,75.2,75.15,75.19,8519.0
2016-08-16 15:10:00,75.21,75.23,75.17,75.17,8681.0,75.21,75.23,75.17,75.17,8681.0
2016-08-16 15:15:00,75.17,75.18,75.08,75.08,10048.0,75.17,75.18,75.08,75.08,10048.0
2016-08-16 15:20:00,75.09,75.19,74.99,75.04,41541.0,75.09,75.19,74.99,75.04,41541.0
2016-08-16 15:25:00,75.03,75.03,74.96,74.98,12926.0,75.03,75.03,74.96,74.98,12926.0
2016-08-16 15:30:00,74.98,75.09,74.97,75.0,19010.0,74.98,75.09,74.97,75.0,19010.0
2016-08-16 15:35:00,74.99,75.01,74.87,74.95,27199.0,74.99,75.01,74.87,74.95,27199.0
2016-08-16 15:40:00,74.94,74.97,74.83,74.84,21841.0,74.94,74.97,74.83,74.84,21841.0
2016-08-16 15:45:00,74.83,74.84,74.74,74.74,32210.0,74.83,74.84,74.74,74.74,32210.0
2016-08-16 15:50:00,74.74,74.75,74.65,74.67,54683.0,74.74,74.75,74.65,74.67,54683.0
2016-08-16 15:55:00,74.67,74.68,74.5,74.51,99570.0,74.67,74.68,74.5,74.51,99570.0
2016-08-17 09:30:00,74.21,74.7,73.61,73.76,26050.0,74.21,74.7,73.61,73.76,26050.0
2016-08-17 09:35:00,73.77,73.81,73.61,73.62,9219.0,73.77,73.81,73.61,73.62,9219.0
2016-08-17 09:40:00,73.7,73.99,73.69,73.99,20292.0,73.7,73.99,73.69,73.99,20292.0
2016-08-17 09:45:00,73.98,74.33,73.91,74.08,19069.0,73.98,74.33,73.91,74.08,19069.0
2016-08-17 09:50:00,74.09,74.28,73.97,74.16,20450.0,74.09,74.28,73.97,74.16,20450.0
2016-08-17 09:55:00,74.13,74.16,73.86,74.05,19592.0,74.13,74.16,73.86,74.05,19592.0
2016-08-17 10:00:00,73.99,74.04,73.71,73.71,14782.0,73.99,74.04,73.71,73.71,14782.0
2016-08-17 10:05:00,73.72,73.92,73.49,73.5,25694.0,73.72,73.92,73.49,73.5,25694.0
2016-08-17 10:10:00,73.48,73.83,73.43,73.7,13005.0,73.48,73.83,73.43,73.7,13005.0
2016-08-17 10:15:00,73.71,73.79,73.62,73.63,7894.0,73.71,73.79,73.62,73.63,7894.0
2016-08-17 10:20:00,73.7,73.83,73.59,73.76,7500.0,73.7,73.83,73.59,73.76,7500.0
2016-08-17 10:25:00,73.71,73.71,73.61,73.62,6624.0,73.71,73.71,73.61,73.62,6624.0
2016-08-17 10:30:00,73.64,73.77,73.61,73.65,11810.0,73.64,73.77,73.61,73.65,11810.0
2016-08-17 10:35:00,73.67,73.69,73.52,73.56,8755.0,73.67,73.69,73.52,73.56,8755.0
2016-08-17 10:40:00,73.52,73.52,73.37,73.46,16452.0,73.52,73.52,73.37,73.46,16452.0
2016-08-17 10:45:00,73.47,73.53,73.39,73.42,13800.0,73.47,73.53,73.39,73.42,13800.0
2016-08-17 10:50:00,73.43,73.53,73.35,73.48,9127.0,73.43,73.53,73.35,73.48,9127.0
2016-08-17 10:55:00,73.52,73.52,73.35,73.46,10304.0,73.52,73.52,73.35,73.46,10304.0
2016-08-17 11:00:00,73.43,73.43,73.25,73.29,12816.0,73.43,73.43,73.25,73.29,12816.0
2016-08-17 11:05:00,73.28,73.28,73.18,73.21,10864.0,73.28,73.28,73.18,73.21,10864.0
2016-08-17 11:10:00,73.2,73.26,73.15,73.26,15829.0,73.2,73.26,73.15,73.26,15829.0
2016-08-17 11:15:00,73.26,73.36,73.26,73.36,4000.0,73.26,73.36,73.26,73.36,4000.0
2016-08-17 11:20:00,73.37,73.43,73.21,73.24,6522.0,73.37,73.43,73.21,73.24,6522.0
2016-08-17 11:25:00,73.25,73.28,73.11,73.14,6845.0,73.25,73.28,73.11,73.14,6845.0
2016-08-17 11:30:00,73.15,73.15,73.06,73.09,6836.0,73.15,73.15,73.06,73.09,6836.0
2016-08-17 11:35:00,73.07,73.07,72.89,72.93,13358.0,73.07,73.07,72.89,72.93,13358.0
2016-08-17 11:40:00,72.93,72.93,72.81,72.86,8991.0,72.93,72.93,72.81,72.86,8991.0
2016-08-17 11:45:00,72.86,72.89,72.81,72.82,7854.0,72.86,72.89,72.81,72.82,7854.0
2016-08-17 11:50:00,72.83,72.95,72.83,72.88,3604.0,72.83,72.95,72.83,72.88,3604.0
2016-08-17 11:55:00,72.86,72.92,72.82,72.9,8513.0,72.86,72.92,72.82,72.9,8513.0
2016-08-17 12:00:00,72.89,72.92,72.85,72.91,6003.0,72.89,72.92,72.85,72.91,6003.0
2016-08-17 12:05:00,72.91,72.92,72.88,72.92,6100.0,72.91,72.92,72.88,72.92,6100.0
2016-08-17 12:10:00,72.93,73.1,72.91,73.02,22372.0,72.93,73.1,72.91,73.02,22372.0
2016-08-17 12:15:00,73.02,73.15,73.02,73.09,7196.0,73.02,73.15,73.02,73.09,7196.0
2016-08-17 12:20:00,73.13,73.16,73.08,73.1,8823.0,73.13,73.16,73.08,73.1,8823.0
2016-08-17 12:25:00,73.12,73.13,73.06,73.09,3575.0,73.12,73.13,73.06,73.09,3575.0
2016-08-17 12:30:00,73.11,73.12,73.1,73.1,1400.0,73.11,73.12,73.1,73.1,1400.0
2016-08-17 12:35:00,73.09,73.1,72.99,73.01,8243.0,73.09,73.1,72.99,73.01,8243.0
2016-08-17 12:40:00,73.01,73.04,72.96,72.98,2900.0,73.01,73.04,72.96,72.98,2900.0
2016-08-17 12:45:00,72.98,73.13,72.96,73.13,25444.0,72.98,73.13,72.96,73.13,25444.0
2016-08-17 12:50:00,73.17,73.21,73.05,73.05,6719.0,73.17,73.21,73.05,73.05,6719.0
2016-08-17 12:55:00,73.07,73.13,73.07,73.09,7061.0,73.07,73.13,73.07,73.09,7061.0
2016-08-17 13:00:00,73.1,73.21,73.07,73.13,8929.0,73.1,73.21,73.07,73.13,8929.0
2016-08-17 13:05:00,73.15,73.18,73.1,73.11,5184.0,73.15,73.18,73.1,73.11,5184.0
2016-08-17 13:10:00,73.12,73.15,73.04,73.04,8773.0,73.12,73.15,73.04,73.04,8773.0
2016-08-17 13:15:00,73.02,73.12,72.98,72.98,6900.0,73.02,73.12,72.98,72.98,6900.0
2016-08-17 13:20:00,72.96,73.09,72.96,73.09,6536.0,72.96,73.09,72.96,73.09,6536.0
2016-08-17 13:25:00,73.05,73.2,73.05,73.17,5239.0,73.05,73.2,73.05,73.17,5239.0
2016-08-17 13:30:00,73.15,73.17,73.14,73.14,2402.0,73.15,73.17,73.14,73.14,2402.0
2016-08-17 13:35:00,73.14,73.23,73.1,73.21,9090.0,73.14,73.23,73.1,73.21,9090.0
2016-08-17 13:40:00,73.23,73.28,73.11,73.14,24431.0,73.23,73.28,73.11,73.14,24431.0
2016-08-17 13:45:00,73.12,73.19,73.09,73.09,19436.0,73.12,73.19,73.09,73.09,19436.0
2016-08-17 13:50:00,73.1,73.11,72.94,72.98,11162.0,73.1,73.11,72.94,72.98,11162.0
2016-08-17 13:55:00,72.96,72.98,72.91,72.91,3030.0,72.96,72.98,72.91,72.91,3030.0
2016-08-17 14:00:00,72.91,73.02,72.69,72.92,16471.0,72.91,73.02,72.69,72.92,16471.0
2016-08-17 14:05:00,72.9,72.96,72.79,72.88,13227.0,72.9,72.96,72.79,72.88,13227.0
2016-08-17 14:10:00,72.88,73.08,72.85,72.99,8781.0,72.88,73.08,72.85,72.99,8781.0
2016-08-17 14:15:00,72.92,72.96,72.79,72.79,12829.0,72.92,72.96,72.79,72.79,12829.0
2016-08-17 14:20:00,72.8,72.85,72.68,72.69,11615.0,72.8,72.85,72.68,72.69,11615.0
2016-08-17 14:25:00,72.73,72.95,72.68,72.93,24230.0,72.73,72.95,72.68,72.93,24230.0
2016-08-17 14:30:00,72.93,73.06,72.9,73.05,14170.0,72.93,73.06,72.9,73.05,14170.0
2016-08-17 14:35:00,73.07,73.16,73.0,73.05,8930.0,73.07,73.16,73.0,73.05,8930.0
2016-08-17 14:40:00,73.03,73.16,73.03,73.06,5850.0,73.03,73.16,73.03,73.06,5850.0
2016-08-17 14:45:00,73.1,73.23,73.1,73.17,6301.0,73.1,73.23,73.1,73.17,6301.0
2016-08-17 14:50:00,73.18,73.21,73.04,73.08,12793.0,73.18,73.21,73.04,73.08,12793.0
2016-08-17 14:55:00,73.08,73.15,73.05,73.08,10172.0,73.08,73.15,73.05,73.08,10172.0
2016-08-17 15:00:00,73.1,73.13,72.97,73.06,12436.0,73.1,73.13,72.97,73.06,12436.0
2016-08-17 15:05:00,73.1,73.1,72.89,72.9,8373.0,73.1,73.1,72.89,72.9,8373.0
2016-08-17 15:10:00,72.92,72.99,72.89,72.91,10387.0,72.92,72.99,72.89,72.91,10387.0
2016-08-17 15:15:00,72.93,72.94,72.86,72.92,7861.0,72.93,72.94,72.86,72.92,7861.0
2016-08-17 15:20:00,72.94,73.12,72.94,73.12,13880.0,72.94,73.12,72.94,73.12,13880.0
2016-08-17 15:25:00,73.12,73.23,73.09,73.2,11471.0,73.12,73.23,73.09,73.2,11471.0
2016-08-17 15:30:00,73.2,73.2,73.11,73.13,10601.0,73.2,73.2,73.11,73.13,10601.0
2016-08-17 15:35:00,73.12,73.19,73.08,73.13,16980.0,73.12,73.19,73.08,73.13,16980.0
2016-08-17 15:40:00,73.12,73.16,73.06,73.12,27194.0,73.12,73.16,73.06,73.12,27194.0
2016-08-17 15:45:00,73.13,73.17,73.01,73.06,26604.0,73.13,73.17,73.01,73.06,26604.0
2016-08-17 15:50:00,73.06,73.13,72.99,73.0,41923.0,73.06,73.13,72.99,73.0,41923.0
2016-08-17 15:55:00,73.0,73.08,72.98,73.06,44284.0,73.0,73.08,72.98,73.06,44284.0
2016-08-18 09:30:00,73.24,73.46,72.91,73.11,17072.0,73.24,73.46,72.91,73.11,17072.0
2016-08-18 09:35:00,72.87,72.97,72.77,72.81,14519.0,72.87,72.97,72.77,72.81,14519.0
2016-08-18 09:40:00,72.79,72.79,72.48,72.64,7326.0,72.79,72.79,72.48,72.64,7326.0
2016-08-18 09:45:00,72.63,72.81,72.63,72.67,4744.0,72.63,72.81,72.63,72.67,4744.0
2016-08-18 09:50:00,72.69,73.14,72.62,73.09,8522.0,72.69,73.14,72.62,73.09,8522.0
2016-08-18 09:55:00,73.11,73.23,73.06,73.2,5208.0,73.11,73.23,73.06,73.2,5208.0
2016-08-18 10:00:00,73.17,73.32,73.12,73.27,4500.0,73.17,73.32,73.12,73.27,4500.0
2016-08-18 10:05:00,73.24,73.3,73.22,73.22,5156.0,73.24,73.3,73.22,73.22,5156.0
2016-08-18 10:10:00,73.22,73.33,73.22,73.29,2350.0,73.22,73.33,73.22,73.29,2350.0
2016-08-18 10:15:00,73.36,73.41,73.28,73.35,5209.0,73.36,73.41,73.28,73.35,5209.0
2016-08-18 10:20:00,73.33,73.41,73.31,73.33,3527.0,73.33,73.41,73.31,73.33,3527.0
2016-08-18 10:25:00,73.31,73.48,73.29,73.39,2500.0,73.31,73.48,73.29,73.39,2500.0
2016-08-18 10:30:00,73.43,73.63,73.43,73.59,3000.0,73.43,73.63,73.43,73.59,3000.0
2016-08-18 10:35:00,73.57,73.57,73.45,73.45,3845.0,73.57,73.57,73.45,73.45,3845.0
2016-08-18 10:40:00,73.47,73.47,73.37,73.39,2776.0,73.47,73.47,73.37,73.39,2776.0
2016-08-18 10:45:00,73.34,73.4,73.31,73.33,3000.0,73.34,73.4,73.31,73.33,3000.0
2016-08-18 10:50:00,73.35,73.4,73.3,73.4,4638.0,73.35,73.4,73.3,73.4,4638.0
2016-08-18 10:55:00,73.4,73.5,73.37,73.41,8976.0,73.4,73.5,73.37,73.41,8976.0
2016-08-18 11:00:00,73.43,73.43,73.28,73.28,20613.0,73.43,73.43,73.28,73.28,20613.0
2016-08-18 11:05:00,73.29,73.3,73.24,73.29,7270.0,73.29,73.3,73.24,73.29,7270.0
2016-08-18 11:10:00,73.3,73.3,73.16,73.21,10712.0,73.3,73.3,73.16,73.21,10712.0
2016-08-18 11:15:00,73.22,73.27,73.14,73.21,2400.0,73.22,73.27,73.14,73.21,2400.0
2016-08-18 11:20:00,73.24,73.25,73.16,73.23,2996.0,73.24,73.25,73.16,73.23,2996.0
2016-08-18 11:25:00,73.23,73.31,73.21,73.28,6072.0,73.23,73.31,73.21,73.28,6072.0
2016-08-18 11:30:00,73.29,73.44,73.27,73.44,7200.0,73.29,73.44,73.27,73.44,7200.0
2016-08-18 11:35:00,73.47,73.63,73.47,73.6,9685.0,73.47,73.63,73.47,73.6,9685.0
2016-08-18 11:40:00,73.61,73.61,73.49,73.49,5023.0,73.61,73.61,73.49,73.49,5023.0
2016-08-18 11:45:00,73.53,73.54,73.47,73.5,4363.0,73.53,73.54,73.47,73.5,4363.0
2016-08-18 11:50:00,73.48,73.48,73.42,73.42,3500.0,73.48,73.48,73.42,73.42,3500.0
2016-08-18 11:55:00,73.44,73.47,73.3,73.41,29170.0,73.44,73.47,73.3,73.41,29170.0
2016-08-18 12:00:00,73.41,73.46,73.31,73.31,5669.0,73.41,73.46,73.31,73.31,5669.0
2016-08-18 12:05:00,73.3,73.45,73.27,73.39,11322.0,73.3,73.45,73.27,73.39,11322.0
2016-08-18 12:10:00,73.36,73.37,73.31,73.33,2600.0,73.36,73.37,73.31,73.33,2600.0
2016-08-18 12:15:00,73.31,73.37,73.29,73.3,2500.0,73.31,73.37,73.29,73.3,2500.0
2016-08-18 12:20:00,73.29,73.32,73.25,73.28,7100.0,73.29,73.32,73.25,73.28,7100.0
2016-08-18 12:25:00,73.28,73.28,73.17,73.17,4596.0,73.28,73.28,73.17,73.17,4596.0
2016-08-18 12:30:00,73.17,73.23,73.16,73.21,5851.0,73.17,73.23,73.16,73.21,5851.0
2016-08-18 12:35:00,73.21,73.22,73.13,73.22,3280.0,73.21,73.22,73.13,73.22,3280.0
2016-08-18 12:40:00,73.21,73.27,73.16,73.27,2700.0,73.21,73.27,73.16,73.27,2700.0
2016-08-18 12:45:00,73.27,73.33,73.27,73.31,1800.0,73.27,73.33,73.27,73.31,1800.0
2016-08-18 12:50:00,73.27,73.36,73.27,73.31,2300.0,73.27,73.36,73.27,73.31,2300.0
2016-08-18 12:55:00,73.34,73.34,73.23,73.31,3558.0,73.34,73.34,73.23,73.31,3558.0
2016-08-18 13:00:00,73.32,73.35,73.27,73.27,2405.0,73.32,73.35,73.27,73.27,2405.0
2016-08-18 13:05:00,73.26,73.32,73.25,73.28,2700.0,73.26,73.32,73.25,73.28,2700.0
2016-08-18 13:10:00,73.31,73.34,73.3,73.3,3250.0,73.31,73.34,73.3,73.3,3250.0
2016-08-18 13:15:00,73.32,73.35,73.3,73.32,5249.0,73.32,73.35,73.3,73.32,5249.0
2016-08-18 13:20:00,73.34,73.47,73.34,73.45,7321.0,73.34,73.47,73.34,73.45,7321.0
2016-08-18 13:25:00,73.43,73.56,73.43,73.52,5150.0,73.43,73.56,73.43,73.52,5150.0
2016-08-18 13:30:00,73.53,73.53,73.47,73.47,6750.0,73.53,73.53,73.47,73.47,6750.0
2016-08-18 13:35:00,73.46,73.48,73.44,73.46,7214.0,73.46,73.48,73.44,73.46,7214.0
2016-08-18 13:40:00,73.46,73.5,73.43,73.46,9474.0,73.46,73.5,73.43,73.46,9474.0
2016-08-18 13:45:00,73.45,73.49,73.42,73.47,4211.0,73.45,73.49,73.42,73.47,4211.0
2016-08-18 13:50:00,73.46,73.46,73.37,73.37,2950.0,73.46,73.46,73.37,73.37,2950.0
2016-08-18 13:55:00,73.36,73.42,73.36,73.39,4300.0,73.36,73.42,73.36,73.39,4300.0
2016-08-18 14:00:00,73.4,73.44,73.4,73.42,8000.0,73.4,73.44,73.4,73.42,8000.0
2016-08-18 14:05:00,73.41,73.44,73.38,73.43,10107.0,73.41,73.44,73.38,73.43,10107.0
2016-08-18 14:10:00,73.42,73.49,73.42,73.42,9273.0,73.42,73.49,73.42,73.42,9273.0
2016-08-18 14:15:00,73.43,73.46,73.43,73.44,3835.0,73.43,73.46,73.43,73.44,3835.0
2016-08-18 14:20:00,73.44,73.44,73.37,73.38,5495.0,73.44,73.44,73.37,73.38,5495.0
2016-08-18 14:25:00,73.39,73.42,73.36,73.37,5250.0,73.39,73.42,73.36,73.37,5250.0
2016-08-18 14:30:00,73.38,73.38,73.25,73.3,9088.0,73.38,73.38,73.25,73.3,9088.0
2016-08-18 14:35:00,73.3,73.3,73.17,73.2,8448.0,73.3,73.3,73.17,73.2,8448.0
2016-08-18 14:40:00,73.21,73.22,73.17,73.19,7700.0,73.21,73.22,73.17,73.19,7700.0
2016-08-18 14:45:00,73.2,73.21,73.14,73.19,8683.0,73.2,73.21,73.14,73.19,8683.0
2016-08-18 14:50:00,73.2,73.26,73.17,73.25,32400.0,73.2,73.26,73.17,73.25,32400.0
2016-08-18 14:55:00,73.24,73.24,73.12,73.13,14155.0,73.24,73.24,73.12,73.13,14155.0
2016-08-18 15:00:00,73.13,73.28,73.13,73.28,35049.0,73.13,73.28,73.13,73.28,35049.0
2016-08-18 15:05:00,73.29,73.33,73.27,73.31,9536.0,73.29,73.33,73.27,73.31,9536.0
2016-08-18 15:10:00,73.33,73.34,73.19,73.2,13906.0,73.33,73.34,73.19,73.2,13906.0
2016-08-18 15:15:00,73.2,73.22,73.15,73.16,8797.0,73.2,73.22,73.15,73.16,8797.0
2016-08-18 15:20:00,73.15,73.21,73.12,73.18,13287.0,73.15,73.21,73.12,73.18,13287.0
2016-08-18 15:25:00,73.17,73.18,73.1,73.1,15009.0,73.17,73.18,73.1,73.1,15009.0
2016-08-18 15:30:00,73.11,73.22,73.1,73.22,25313.0,73.11,73.22,73.1,73.22,25313.0
2016-08-18 15:35:00,73.23,73.23,73.07,73.08,28482.0,73.23,73.23,73.07,73.08,28482.0
2016-08-18 15:40:00,73.09,73.17,73.07,73.12,36109.0,73.09,73.17,73.07,73.12,36109.0
2016-08-18 15:45:00,73.12,73.12,73.01,73.04,30705.0,73.12,73.12,73.01,73.04,30705.0
2016-08-18 15:50:00,73.04,73.12,73.03,73.08,32131.0,73.04,73.12,73.03,73.08,32131.0
2016-08-18 15:55:00,73.09,73.11,73.04,73.06,83403.0,73.09,73.11,73.04,73.06,83403.0
2016-08-19 09:30:00,72.86,72.86,72.58,72.79,3735.0,72.86,72.86,72.58,72.79,3735.0
2016-08-19 09:35:00,72.68,72.75,72.58,72.58,2260.0,72.68,72.75,72.58,72.58,2260.0
2016-08-19 09:40:00,72.59,73.07,72.59,73.05,7713.0,72.59,73.07,72.59,73.05,7713.0
2016-08-19 09:45:00,73.02,73.19,73.0,73.02,7370.0,73.02,73.19,73.0,73.02,7370.0
2016-08-19 09:50:00,73.1,73.27,73.01,73.21,4300.0,73.1,73.27,73.01,73.21,4300.0
2016-08-19 09:55:00,73.21,73.47,73.19,73.29,6233.0,73.21,73.47,73.19,73.29,6233.0
2016-08-19 10:00:00,73.3,73.37,73.0,73.03,20460.0,73.3,73.37,73.0,73.03,20460.0
2016-08-19 10:05:00,73.01,73.16,73.01,73.07,6250.0,73.01,73.16,73.01,73.07,6250.0
2016-08-19 10:10:00,73.06,73.1,72.99,73.05,4680.0,73.06,73.1,72.99,73.05,4680.0
2016-08-19 10:15:00,73.01,73.17,72.96,73.1,7033.0,73.01,73.17,72.96,73.1,7033.0
2016-08-19 10:20:00,73.13,73.18,73.04,73.05,12342.0,73.13,73.18,73.04,73.05,12342.0
2016-08-19 10:25:00,73.1,73.18,73.0,73.1,10510.0,73.1,73.18,73.0,73.1,10510.0
2016-08-19 10:30:00,73.09,73.17,73.01,73.01,7643.0,73.09,73.17,73.01,73.01,7643.0
2016-08-19 10:35:00,72.99,73.12,72.99,73.12,3142.0,72.99,73.12,72.99,73.12,3142.0
2016-08-19 10:40:00,73.14,73.18,73.1,73.11,7302.0,73.14,73.18,73.1,73.11,7302.0
2016-08-19 10:45:00,73.09,73.14,73.07,73.09,3582.0,73.09,73.14,73.07,73.09,3582.0
2016-08-19 10:50:00,73.09,73.09,72.93,73.03,5043.0,73.09,73.09,72.93,73.03,5043.0
2016-08-19 10:55:00,73.06,73.11,73.03,73.09,4384.0,73.06,73.11,73.03,73.09,4384.0
2016-08-19 11:00:00,73.06,73.12,72.96,73.0,3100.0,73.06,73.12,72.96,73.0,3100.0
2016-08-19 11:05:00,72.97,73.03,72.95,73.0,1988.0,72.97,73.03,72.95,73.0,1988.0
2016-08-19 11:10:00,73.0,73.12,73.0,73.1,3200.0,73.0,73.12,73.0,73.1,3200.0
2016-08-19 11:15:00,73.1,73.13,73.0,73.01,5091.0,73.1,73.13,73.0,73.01,5091.0
2016-08-19 11:20:00,73.01,73.09,72.98,72.98,3059.0,73.01,73.09,72.98,72.98,3059.0
2016-08-19 11:25:00,73.01,73.1,73.0,73.1,2600.0,73.01,73.1,73.0,73.1,2600.0
2016-08-19 11:30:00,73.07,73.1,73.02,73.03,1802.0,73.07,73.1,73.02,73.03,1802.0
2016-08-19 11:35:00,73.02,73.07,72.98,73.03,2944.0,73.02,73.07,72.98,73.03,2944.0
2016-08-19 11:40:00,73.01,73.13,73.01,73.05,3019.0,73.01,73.13,73.01,73.05,3019.0
2016-08-19 11:45:00,73.05,73.18,73.03,73.13,2736.0,73.05,73.18,73.03,73.13,2736.0
2016-08-19 11:50:00,73.2,73.37,73.2,73.32,5608.0,73.2,73.37,73.2,73.32,5608.0
2016-08-19 11:55:00,73.32,73.33,73.26,73.3,5499.0,73.32,73.33,73.26,73.3,5499.0
2016-08-19 12:00:00,73.33,73.44,73.33,73.43,4189.0,73.33,73.44,73.33,73.43,4189.0
2016-08-19 12:05:00,73.43,73.43,73.37,73.4,3601.0,73.43,73.43,73.37,73.4,3601.0
2016-08-19 12:10:00,73.4,73.46,73.4,73.41,3100.0,73.4,73.46,73.4,73.41,3100.0
2016-08-19 12:15:00,73.4,73.44,73.35,73.39,3800.0,73.4,73.44,73.35,73.39,3800.0
2016-08-19 12:20:00,73.45,73.45,73.39,73.42,4980.0,73.45,73.45,73.39,73.42,4980.0
2016-08-19 12:25:00,73.43,73.46,73.43,73.43,1481.0,73.43,73.46,73.43,73.43,1481.0
2016-08-19 12:30:00,73.44,73.5,73.39,73.43,4610.0,73.44,73.5,73.39,73.43,4610.0
2016-08-19 12:35:00,73.42,73.5,73.4,73.47,11800.0,73.42,73.5,73.4,73.47,11800.0
2016-08-19 12:40:00,73.47,73.47,73.44,73.45,2400.0,73.47,73.47,73.44,73.45,2400.0
2016-08-19 12:45:00,73.44,73.55,73.43,73.51,14030.0,73.44,73.55,73.43,73.51,14030.0
2016-08-19 12:50:00,73.53,73.54,73.44,73.51,15438.0,73.53,73.54,73.44,73.51,15438.0
2016-08-19 12:55:00,73.5,73.65,73.5,73.58,3801.0,73.5,73.65,73.5,73.58,3801.0
2016-08-19 13:00:00,73.58,73.58,73.48,73.53,3818.0,73.58,73.58,73.48,73.53,3818.0
2016-08-19 13:05:00,73.54,73.56,73.5,73.54,3900.0,73.54,73.56,73.5,73.54,3900.0
2016-08-19 13:10:00,73.55,73.59,73.53,73.53,3424.0,73.55,73.59,73.53,73.53,3424.0
2016-08-19 13:15:00,73.53,73.53,73.45,73.45,5000.0,73.53,73.53,73.45,73.45,5000.0
2016-08-19 13:20:00,73.48,73.58,73.48,73.54,5097.0,73.48,73.58,73.48,73.54,5097.0
2016-08-19 13:25:00,73.56,73.56,73.51,73.54,4326.0,73.56,73.56,73.51,73.54,4326.0
2016-08-19 13:30:00,73.56,73.57,73.48,73.49,4271.0,73.56,73.57,73.48,73.49,4271.0
2016-08-19 13:35:00,73.48,73.59,73.48,73.59,3333.0,73.48,73.59,73.48,73.59,3333.0
2016-08-19 13:40:00,73.57,73.64,73.53,73.53,4259.0,73.57,73.64,73.53,73.53,4259.0
2016-08-19 13:45:00,73.52,73.61,73.5,73.61,4400.0,73.52,73.61,73.5,73.61,4400.0
2016-08-19 13:50:00,73.62,73.62,73.53,73.53,5800.0,73.62,73.62,73.53,73.53,5800.0
2016-08-19 13:55:00,73.54,73.6,73.52,73.52,2601.0,73.54,73.6,73.52,73.52,2601.0
2016-08-19 14:00:00,73.54,73.62,73.54,73.58,3976.0,73.54,73.62,73.54,73.58,3976.0
2016-08-19 14:05:00,73.6,73.6,73.49,73.49,3928.0,73.6,73.6,73.49,73.49,3928.0
2016-08-19 14:10:00,73.52,73.67,73.5,73.63,7366.0,73.52,73.67,73.5,73.63,7366.0
2016-08-19 14:15:00,73.64,73.64,73.54,73.59,6181.0,73.64,73.64,73.54,73.59,6181.0
2016-08-19 14:20:00,73.6,73.65,73.55,73.55,4606.0,73.6,73.65,73.55,73.55,4606.0
2016-08-19 14:25:00,73.58,73.58,73.52,73.58,5012.0,73.58,73.58,73.52,73.58,5012.0
2016-08-19 14:30:00,73.58,73.72,73.57,73.7,6309.0,73.58,73.72,73.57,73.7,6309.0
2016-08-19 14:35:00,73.71,73.72,73.67,73.71,5201.0,73.71,73.72,73.67,73.71,5201.0
2016-08-19 14:40:00,73.7,73.76,73.7,73.76,3500.0,73.7,73.76,73.7,73.76,3500.0
2016-08-19 14:45:00,73.75,73.75,73.71,73.71,2892.0,73.75,73.75,73.71,73.71,2892.0
2016-08-19 14:50:00,73.72,73.78,73.7,73.78,5700.0,73.72,73.78,73.7,73.78,5700.0
2016-08-19 14:55:00,73.76,73.79,73.75,73.78,4016.0,73.76,73.79,73.75,73.78,4016.0
2016-08-19 15:00:00,73.78,73.78,73.72,73.76,4937.0,73.78,73.78,73.72,73.76,4937.0
2016-08-19 15:05:00,73.76,73.78,73.73,73.75,4535.0,73.76,73.78,73.73,73.75,4535.0
2016-08-19 15:10:00,73.75,73.77,73.69,73.76,4491.0,73.75,73.77,73.69,73.76,4491.0
2016-08-19 15:15:00,73.76,73.79,73.75,73.78,3716.0,73.76,73.79,73.75,73.78,3716.0
2016-08-19 15:20:00,73.77,73.87,73.77,73.84,6930.0,73.77,73.87,73.77,73.84,6930.0
2016-08-19 15:25:00,73.84,73.93,73.84,73.91,10863.0,73.84,73.93,73.84,73.91,10863.0
2016-08-19 15:30:00,73.91,73.96,73.89,73.9,19434.0,73.91,73.96,73.89,73.9,19434.0
2016-08-19 15:35:00,73.92,73.92,73.75,73.79,14603.0,73.92,73.92,73.75,73.79,14603.0
2016-08-19 15:40:00,73.78,73.78,73.73,73.77,9048.0,73.78,73.78,73.73,73.77,9048.0
2016-08-19 15:45:00,73.77,73.8,73.69,73.75,19448.0,73.77,73.8,73.69,73.75,19448.0
2016-08-19 15:50:00,73.76,73.77,73.7,73.71,21926.0,73.76,73.77,73.7,73.71,21926.0
2016-08-19 15:55:00,73.71,73.72,73.65,73.7,72516.0,73.71,73.72,73.65,73.7,72516.0
2016-08-22 09:30:00,73.63,73.7,73.41,73.41,13039.0,73.63,73.7,73.41,73.41,13039.0
2016-08-22 09:35:00,73.42,73.44,73.35,73.43,2494.0,73.42,73.44,73.35,73.43,2494.0
2016-08-22 09:40:00,73.38,73.48,73.05,73.05,10753.0,73.38,73.48,73.05,73.05,10753.0
2016-08-22 09:45:00,73.07,73.07,72.78,72.78,7700.0,73.07,73.07,72.78,72.78,7700.0
2016-08-22 09:50:00,72.64,72.8,72.54,72.57,7028.0,72.64,72.8,72.54,72.57,7028.0
2016-08-22 09:55:00,72.62,72.63,72.06,72.3,32333.0,72.62,72.63,72.06,72.3,32333.0
2016-08-22 10:00:00,72.29,72.44,72.18,72.25,18622.0,72.29,72.44,72.18,72.25,18622.0
2016-08-22 10:05:00,72.26,72.58,72.25,72.49,22214.0,72.26,72.58,72.25,72.49,22214.0
2016-08-22 10:10:00,72.55,72.57,72.32,72.34,20120.0,72.55,72.57,72.32,72.34,20120.0
2016-08-22 10:15:00,72.4,72.51,72.31,72.44,13622.0,72.4,72.51,72.31,72.44,13622.0
2016-08-22 10:20:00,72.46,72.48,72.3,72.43,9800.0,72.46,72.48,72.3,72.43,9800.0
2016-08-22 10:25:00,72.42,72.48,72.31,72.34,7481.0,72.42,72.48,72.31,72.34,7481.0
2016-08-22 10:30:00,72.36,72.6,72.36,72.59,9781.0,72.36,72.6,72.36,72.59,9781.0
2016-08-22 10:35:00,72.57,72.57,72.35,72.35,5000.0,72.57,72.57,72.35,72.35,5000.0
2016-08-22 10:40:00,72.35,72.36,72.24,72.26,12393.0,72.35,72.36,72.24,72.26,12393.0
2016-08-22 10:45:00,72.28,72.53,72.22,72.38,27637.0,72.28,72.53,72.22,72.38,27637.0
2016-08-22 10:50:00,72.34,72.51,72.31,72.45,8166.0,72.34,72.51,72.31,72.45,8166.0
2016-08-22 10:55:00,72.42,72.44,72.32,72.32,15649.0,72.42,72.44,72.32,72.32,15649.0
2016-08-22 11:00:00,72.35,72.44,72.33,72.37,8729.0,72.35,72.44,72.33,72.37,8729.0
2016-08-22 11:05:00,72.38,72.44,72.32,72.4,31597.0,72.38,72.44,72.32,72.4,31597.0
2016-08-22 11:10:00,72.39,72.41,72.26,72.26,4408.0,72.39,72.41,72.26,72.26,4408.0
2016-08-22 11:15:00,72.25,72.3,72.1,72.1,13714.0,72.25,72.3,72.1,72.1,13714.0
2016-08-22 11:20:00,72.05,72.05,71.92,71.92,13508.0,72.05,72.05,71.92,71.92,13508.0
2016-08-22 11:25:00,71.87,71.93,71.75,71.75,8466.0,71.87,71.93,71.75,71.75,8466.0
2016-08-22 11:30:00,71.74,71.75,71.67,71.71,9601.0,71.74,71.75,71.67,71.71,9601.0
2016-08-22 11:35:00,71.71,71.75,71.63,71.63,17497.0,71.71,71.75,71.63,71.63,17497.0
2016-08-22 11:40:00,71.63,71.68,71.5,71.56,26357.0,71.63,71.68,71.5,71.56,26357.0
2016-08-22 11:45:00,71.57,71.67,71.54,71.63,21751.0,71.57,71.67,71.54,71.63,21751.0
2016-08-22 11:50:00,71.63,71.76,71.61,71.76,5754.0,71.63,71.76,71.61,71.76,5754.0
2016-08-22 11:55:00,71.77,71.79,71.65,71.72,5421.0,71.77,71.79,71.65,71.72,5421.0
2016-08-22 12:00:00,71.78,71.78,71.6,71.64,10988.0,71.78,71.78,71.6,71.64,10988.0
2016-08-22 12:05:00,71.64,71.66,71.5,71.51,25194.0,71.64,71.66,71.5,71.51,25194.0
2016-08-22 12:10:00,71.51,71.52,71.39,71.52,23635.0,71.51,71.52,71.39,71.52,23635.0
2016-08-22 12:15:00,71.5,71.61,71.44,71.61,12666.0,71.5,71.61,71.44,71.61,12666.0
2016-08-22 12:20:00,71.61,71.77,71.61,71.74,7904.0,71.61,71.77,71.61,71.74,7904.0
2016-08-22 12:25:00,71.74,71.93,71.71,71.77,8932.0,71.74,71.93,71.71,71.77,8932.0
2016-08-22 12:30:00,71.77,71.8,71.75,71.75,5632.0,71.77,71.8,71.75,71.75,5632.0
2016-08-22 12:35:00,71.76,71.78,71.74,71.76,7588.0,71.76,71.78,71.74,71.76,7588.0
2016-08-22 12:40:00,71.76,71.82,71.74,71.74,6102.0,71.76,71.82,71.74,71.74,6102.0
2016-08-22 12:45:00,71.65,71.69,71.64,71.65,4535.0,71.65,71.69,71.64,71.65,4535.0
2016-08-22 12:50:00,71.65,71.67,71.54,71.57,6978.0,71.65,71.67,71.54,71.57,6978.0
2016-08-22 12:55:00,71.57,71.57,71.48,71.52,8577.0,71.57,71.57,71.48,71.52,8577.0
2016-08-22 13:00:00,71.5,71.63,71.5,71.63,8079.0,71.5,71.63,71.5,71.63,8079.0
2016-08-22 13:05:00,71.63,71.74,71.61,71.73,7265.0,71.63,71.74,71.61,71.73,7265.0
2016-08-22 13:10:00,71.74,71.77,71.71,71.72,6282.0,71.74,71.77,71.71,71.72,6282.0
2016-08-22 13:15:00,71.72,71.79,71.72,71.73,8807.0,71.72,71.79,71.72,71.73,8807.0
2016-08-22 13:20:00,71.74,71.75,71.51,71.51,8266.0,71.74,71.75,71.51,71.51,8266.0
2016-08-22 13:25:00,71.52,71.65,71.5,71.63,9432.0,71.52,71.65,71.5,71.63,9432.0
2016-08-22 13:30:00,71.65,71.67,71.63,71.65,4239.0,71.65,71.67,71.63,71.65,4239.0
2016-08-22 13:35:00,71.65,71.66,71.58,71.58,4509.0,71.65,71.66,71.58,71.58,4509.0
2016-08-22 13:40:00,71.57,71.57,71.49,71.51,10331.0,71.57,71.57,71.49,71.51,10331.0
2016-08-22 13:45:00,71.53,71.63,71.51,71.62,9489.0,71.53,71.63,71.51,71.62,9489.0
2016-08-22 13:50:00,71.61,71.62,71.53,71.54,5857.0,71.61,71.62,71.53,71.54,5857.0
2016-08-22 13:55:00,71.54,71.57,71.54,71.56,8628.0,71.54,71.57,71.54,71.56,8628.0
2016-08-22 14:00:00,71.57,71.74,71.57,71.72,12778.0,71.57,71.74,71.57,71.72,12778.0
2016-08-22 14:05:00,71.71,71.71,71.63,71.63,7081.0,71.71,71.71,71.63,71.63,7081.0
2016-08-22 14:10:00,71.63,71.65,71.6,71.65,11057.0,71.63,71.65,71.6,71.65,11057.0
2016-08-22 14:15:00,71.65,71.65,71.6,71.6,6183.0,71.65,71.65,71.6,71.6,6183.0
2016-08-22 14:20:00,71.59,71.61,71.51,71.53,7459.0,71.59,71.61,71.51,71.53,7459.0
2016-08-22 14:25:00,71.52,71.52,71.39,71.4,10502.0,71.52,71.52,71.39,71.4,10502.0
2016-08-22 14:30:00,71.39,71.45,71.36,71.45,10993.0,71.39,71.45,71.36,71.45,10993.0
2016-08-22 14:35:00,71.44,71.52,71.42,71.5,9785.0,71.44,71.52,71.42,71.5,9785.0
2016-08-22 14:40:00,71.52,71.53,71.5,71.53,8874.0,71.52,71.53,71.5,71.53,8874.0
2016-08-22 14:45:00,71.54,71.57,71.5,71.5,11347.0,71.54,71.57,71.5,71.5,11347.0
2016-08-22 14:50:00,71.49,71.53,71.49,71.5,7283.0,71.49,71.53,71.49,71.5,7283.0
2016-08-22 14:55:00,71.5,71.52,71.37,71.39,12643.0,71.5,71.52,71.37,71.39,12643.0
2016-08-22 15:00:00,71.39,71.46,71.38,71.44,10846.0,71.39,71.46,71.38,71.44,10846.0
2016-08-22 15:05:00,71.45,71.51,71.44,71.51,11060.0,71.45,71.51,71.44,71.51,11060.0
2016-08-22 15:10:00,71.51,71.52,71.44,71.48,7860.0,71.51,71.52,71.44,71.48,7860.0
2016-08-22 15:15:00,71.47,71.49,71.43,71.47,15244.0,71.47,71.49,71.43,71.47,15244.0
2016-08-22 15:20:00,71.46,71.46,71.39,71.44,14750.0,71.46,71.46,71.39,71.44,14750.0
2016-08-22 15:25:00,71.44,71.44,71.38,71.38,15824.0,71.44,71.44,71.38,71.38,15824.0
2016-08-22 15:30:00,71.37,71.42,71.35,71.42,21658.0,71.37,71.42,71.35,71.42,21658.0
2016-08-22 15:35:00,71.42,71.42,71.33,71.33,26157.0,71.42,71.42,71.33,71.33,26157.0
2016-08-22 15:40:00,71.33,71.35,71.29,71.29,52744.0,71.33,71.35,71.29,71.29,52744.0
2016-08-22 15:45:00,71.29,71.33,71.24,71.3,44663.0,71.29,71.33,71.24,71.3,44663.0
2016-08-22 15:50:00,71.31,71.36,71.25,71.35,63142.0,71.31,71.36,71.25,71.35,63142.0
2016-08-22 15:55:00,71.34,71.42,71.3,71.38,110520.0,71.34,71.42,71.3,71.38,110520.0
2016-08-23 09:30:00,72.0,72.51,71.8,72.4,16832.0,72.0,72.51,71.8,72.4,16832.0
2016-08-23 09:35:00,72.5,72.85,72.26,72.66,7675.0,72.5,72.85,72.26,72.66,7675.0
2016-08-23 09:40:00,72.54,72.63,72.25,72.3,6994.0,72.54,72.63,72.25,72.3,6994.0
2016-08-23 09:45:00,72.37,72.74,72.36,72.6,6873.0,72.37,72.74,72.36,72.6,6873.0
2016-08-23 09:50:00,72.58,72.75,72.54,72.75,4300.0,72.58,72.75,72.54,72.75,4300.0
2016-08-23 09:55:00,72.79,72.8,72.61,72.72,3623.0,72.79,72.8,72.61,72.72,3623.0
2016-08-23 10:00:00,72.72,72.94,72.67,72.91,8124.0,72.72,72.94,72.67,72.91,8124.0
2016-08-23 10:05:00,72.86,72.89,72.75,72.85,6440.0,72.86,72.89,72.75,72.85,6440.0
2016-08-23 10:10:00,72.82,72.9,72.8,72.9,7150.0,72.82,72.9,72.8,72.9,7150.0
2016-08-23 10:15:00,72.89,72.97,72.86,72.94,5800.0,72.89,72.97,72.86,72.94,5800.0
2016-08-23 10:20:00,72.89,72.93,72.66,72.7,6652.0,72.89,72.93,72.66,72.7,6652.0
2016-08-23 10:25:00,72.69,72.76,72.61,72.62,12351.0,72.69,72.76,72.61,72.62,12351.0
2016-08-23 10:30:00,72.62,72.83,72.61,72.82,8141.0,72.62,72.83,72.61,72.82,8141.0
2016-08-23 10:35:00,72.84,72.88,72.73,72.78,5123.0,72.84,72.88,72.73,72.78,5123.0
2016-08-23 10:40:00,72.76,72.88,72.74,72.74,4180.0,72.76,72.88,72.74,72.74,4180.0
2016-08-23 10:45:00,72.78,72.86,72.69,72.7,8195.0,72.78,72.86,72.69,72.7,8195.0
2016-08-23 10:50:00,72.72,72.74,72.65,72.69,14496.0,72.72,72.74,72.65,72.69,14496.0
2016-08-23 10:55:00,72.68,72.75,72.66,72.73,10540.0,72.68,72.75,72.66,72.73,10540.0
2016-08-23 11:00:00,72.74,72.74,72.67,72.73,7197.0,72.74,72.74,72.67,72.73,7197.0
2016-08-23 11:05:00,72.74,72.78,72.72,72.74,6510.0,72.74,72.78,72.72,72.74,6510.0
2016-08-23 11:10:00,72.72,72.77,72.72,72.75,3600.0,72.72,72.77,72.72,72.75,3600.0
2016-08-23 11:15:00,72.77,72.82,72.73,72.78,7660.0,72.77,72.82,72.73,72.78,7660.0
2016-08-23 11:20:00,72.78,72.79,72.66,72.68,6173.0,72.78,72.79,72.66,72.68,6173.0
2016-08-23 11:25:00,72.66,72.7,72.65,72.67,5499.0,72.66,72.7,72.65,72.67,5499.0
2016-08-23 11:30:00,72.67,72.77,72.66,72.71,9831.0,72.67,72.77,72.66,72.71,9831.0
2016-08-23 11:35:00,72.72,72.78,72.72,72.76,13232.0,72.72,72.78,72.72,72.76,13232.0
2016-08-23 11:40:00,72.76,72.79,72.73,72.76,10142.0,72.76,72.79,72.73,72.76,10142.0
2016-08-23 11:45:00,72.76,72.79,72.74,72.78,10627.0,72.76,72.79,72.74,72.78,10627.0
2016-08-23 11:50:00,72.77,72.77,72.71,72.75,10021.0,72.77,72.77,72.71,72.75,10021.0
2016-08-23 11:55:00,72.76,72.86,72.76,72.85,5968.0,72.76,72.86,72.76,72.85,5968.0
2016-08-23 12:00:00,72.86,72.9,72.86,72.88,4004.0,72.86,72.9,72.86,72.88,4004.0
2016-08-23 12:05:00,72.88,72.92,72.85,72.87,12415.0,72.88,72.92,72.85,72.87,12415.0
2016-08-23 12:10:00,72.89,72.89,72.74,72.75,8424.0,72.89,72.89,72.74,72.75,8424.0
2016-08-23 12:15:00,72.75,72.8,72.72,72.73,6501.0,72.75,72.8,72.72,72.73,6501.0
2016-08-23 12:20:00,72.75,72.79,72.74,72.74,3863.0,72.75,72.79,72.74,72.74,3863.0
2016-08-23 12:25:00,72.74,72.76,72.71,72.76,4704.0,72.74,72.76,72.71,72.76,4704.0
2016-08-23 12:30:00,72.75,72.85,72.74,72.81,5738.0,72.75,72.85,72.74,72.81,5738.0
2016-08-23 12:35:00,72.84,72.89,72.84,72.87,4550.0,72.84,72.89,72.84,72.87,4550.0
2016-08-23 12:40:00,72.85,72.85,72.74,72.75,4661.0,72.85,72.85,72.74,72.75,4661.0
2016-08-23 12:45:00,72.77,72.82,72.74,72.82,11070.0,72.77,72.82,72.74,72.82,11070.0
2016-08-23 12:50:00,72.83,72.85,72.65,72.67,5066.0,72.83,72.85,72.65,72.67,5066.0
2016-08-23 12:55:00,72.62,72.67,72.61,72.67,4964.0,72.62,72.67,72.61,72.67,4964.0
2016-08-23 13:00:00,72.66,72.78,72.62,72.78,9000.0,72.66,72.78,72.62,72.78,9000.0
2016-08-23 13:05:00,72.78,72.8,72.74,72.78,6447.0,72.78,72.8,72.74,72.78,6447.0
2016-08-23 13:10:00,72.78,72.79,72.74,72.78,31091.0,72.78,72.79,72.74,72.78,31091.0
2016-08-23 13:15:00,72.8,72.84,72.77,72.84,8188.0,72.8,72.84,72.77,72.84,8188.0
2016-08-23 13:20:00,72.84,72.92,72.83,72.86,11206.0,72.84,72.92,72.83,72.86,11206.0
2016-08-23 13:25:00,72.89,72.93,72.82,72.86,8680.0,72.89,72.93,72.82,72.86,8680.0
2016-08-23 13:30:00,72.85,72.92,72.83,72.89,5526.0,72.85,72.92,72.83,72.89,5526.0
2016-08-23 13:35:00,72.89,72.9,72.8,72.84,15207.0,72.89,72.9,72.8,72.84,15207.0
2016-08-23 13:40:00,72.84,72.86,72.79,72.83,13369.0,72.84,72.86,72.79,72.83,13369.0
2016-08-23 13:45:00,72.84,72.94,72.81,72.94,7281.0,72.84,72.94,72.81,72.94,7281.0
2016-08-23 13:50:00,72.96,72.99,72.93,72.96,2721.0,72.96,72.99,72.93,72.96,2721.0
2016-08-23 13:55:00,72.97,73.0,72.96,72.97,4200.0,72.97,73.0,72.96,72.97,4200.0
2016-08-23 14:00:00,72.97,72.97,72.87,72.93,7068.0,72.97,72.97,72.87,72.93,7068.0
2016-08-23 14:05:00,72.93,72.96,72.91,72.91,3885.0,72.93,72.96,72.91,72.91,3885.0
2016-08-23 14:10:00,72.92,72.96,72.91,72.93,5744.0,72.92,72.96,72.91,72.93,5744.0
2016-08-23 14:15:00,72.93,72.94,72.82,72.84,4732.0,72.93,72.94,72.82,72.84,4732.0
2016-08-23 14:20:00,72.83,72.84,72.78,72.79,7545.0,72.83,72.84,72.78,72.79,7545.0
2016-08-23 14:25:00,72.78,72.78,72.69,72.71,14309.0,72.78,72.78,72.69,72.71,14309.0
2016-08-23 14:30:00,72.71,72.77,72.67,72.76,16985.0,72.71,72.77,72.67,72.76,16985.0
2016-08-23 14:35:00,72.74,72.82,72.73,72.8,4738.0,72.74,72.82,72.73,72.8,4738.0
2016-08-23 14:40:00,72.79,72.79,72.67,72.69,6538.0,72.79,72.79,72.67,72.69,6538.0
2016-08-23 14:45:00,72.68,72.74,72.68,72.74,4539.0,72.68,72.74,72.68,72.74,4539.0
2016-08-23 14:50:00,72.74,72.74,72.57,72.58,17230.0,72.74,72.74,72.57,72.58,17230.0
2016-08-23 14:55:00,72.58,72.65,72.52,72.6,13365.0,72.58,72.65,72.52,72.6,13365.0
2016-08-23 15:00:00,72.6,72.65,72.59,72.62,5954.0,72.6,72.65,72.59,72.62,5954.0
2016-08-23 15:05:00,72.6,72.64,72.6,72.61,7407.0,72.6,72.64,72.6,72.61,7407.0
2016-08-23 15:10:00,72.6,72.62,72.58,72.61,8298.0,72.6,72.62,72.58,72.61,8298.0
2016-08-23 15:15:00,72.62,72.62,72.57,72.59,9943.0,72.62,72.62,72.57,72.59,9943.0
2016-08-23 15:20:00,72.58,72.59,72.57,72.58,10274.0,72.58,72.59,72.57,72.58,10274.0
2016-08-23 15:25:00,72.58,72.7,72.57,72.69,11624.0,72.58,72.7,72.57,72.69,11624.0
2016-08-23 15:30:00,72.69,72.7,72.62,72.64,10595.0,72.69,72.7,72.62,72.64,10595.0
2016-08-23 15:35:00,72.65,72.68,72.62,72.62,15672.0,72.65,72.68,72.62,72.62,15672.0
2016-08-23 15:40:00,72.62,72.73,72.61,72.69,17198.0,72.62,72.73,72.61,72.69,17198.0
2016-08-23 15:45:00,72.69,72.71,72.62,72.63,21329.0,72.69,72.71,72.62,72.63,21329.0
2016-08-23 15:50:00,72.63,72.65,72.6,72.61,25883.0,72.63,72.65,72.6,72.61,25883.0
2016-08-23 15:55:00,72.61,72.65,72.6,72.6,43871.0,72.61,72.65,72.6,72.6,43871.0
2016-08-24 09:30:00,72.44,72.76,72.44,72.58,12647.0,72.44,72.76,72.44,72.58,12647.0
2016-08-24 09:35:00,72.59,72.99,72.59,72.95,10018.0,72.59,72.99,72.59,72.95,10018.0
2016-08-24 09:40:00,72.97,73.13,72.72,72.72,8767.0,72.97,73.13,72.72,72.72,8767.0
2016-08-24 09:45:00,72.8,72.91,72.8,72.85,3184.0,72.8,72.91,72.8,72.85,3184.0
2016-08-24 09:50:00,72.81,73.05,72.72,73.01,13566.0,72.81,73.05,72.72,73.01,13566.0
2016-08-24 09:55:00,73.1,73.43,73.1,73.34,5913.0,73.1,73.43,73.1,73.34,5913.0
2016-08-24 10:00:00,73.3,73.3,72.99,73.08,5331.0,73.3,73.3,72.99,73.08,5331.0
2016-08-24 10:05:00,73.1,73.2,73.1,73.2,3069.0,73.1,73.2,73.1,73.2,3069.0
2016-08-24 10:10:00,73.2,73.36,73.08,73.1,31680.0,73.2,73.36,73.08,73.1,31680.0
2016-08-24 10:15:00,73.09,73.09,72.95,73.01,2800.0,73.09,73.09,72.95,73.01,2800.0
2016-08-24 10:20:00,72.98,73.01,72.88,72.88,1100.0,72.98,73.01,72.88,72.88,1100.0
2016-08-24 10:25:00,72.91,72.95,72.87,72.95,3900.0,72.91,72.95,72.87,72.95,3900.0
2016-08-24 10:30:00,72.95,73.09,72.95,73.09,3300.0,72.95,73.09,72.95,73.09,3300.0
2016-08-24 10:35:00,73.05,73.2,73.05,73.2,1700.0,73.05,73.2,73.05,73.2,1700.0
2016-08-24 10:40:00,73.17,73.19,73.14,73.19,1400.0,73.17,73.19,73.14,73.19,1400.0
2016-08-24 10:45:00,73.16,73.16,73.11,73.11,1800.0,73.16,73.16,73.11,73.11,1800.0
2016-08-24 10:50:00,73.13,73.16,73.08,73.09,1900.0,73.13,73.16,73.08,73.09,1900.0
2016-08-24 10:55:00,73.12,73.14,73.07,73.11,3902.0,73.12,73.14,73.07,73.11,3902.0
2016-08-24 11:00:00,73.09,73.2,73.09,73.17,2022.0,73.09,73.2,73.09,73.17,2022.0
2016-08-24 11:05:00,73.19,73.22,73.15,73.22,2840.0,73.19,73.22,73.15,73.22,2840.0
2016-08-24 11:10:00,73.22,73.22,73.15,73.2,1100.0,73.22,73.22,73.15,73.2,1100.0
2016-08-24 11:15:00,73.2,73.22,73.15,73.17,4100.0,73.2,73.22,73.15,73.17,4100.0
2016-08-24 11:20:00,73.21,73.27,73.2,73.26,3900.0,73.21,73.27,73.2,73.26,3900.0
2016-08-24 11:25:00,73.29,73.46,73.26,73.45,36377.0,73.29,73.46,73.26,73.45,36377.0
2016-08-24 11:30:00,73.45,73.46,73.3,73.31,10901.0,73.45,73.46,73.3,73.31,10901.0
2016-08-24 11:35:00,73.31,73.32,73.23,73.26,7773.0,73.31,73.32,73.23,73.26,7773.0
2016-08-24 11:40:00,73.24,73.29,73.18,73.18,6100.0,73.24,73.29,73.18,73.18,6100.0
2016-08-24 11:45:00,73.19,73.3,73.19,73.23,5623.0,73.19,73.3,73.19,73.23,5623.0
2016-08-24 11:50:00,73.18,73.22,73.18,73.2,3700.0,73.18,73.22,73.18,73.2,3700.0
2016-08-24 11:55:00,73.2,73.25,73.18,73.24,9082.0,73.2,73.25,73.18,73.24,9082.0
2016-08-24 12:00:00,73.23,73.28,73.2,73.27,11958.0,73.23,73.28,73.2,73.27,11958.0
2016-08-24 12:05:00,73.28,73.38,73.28,73.34,4454.0,73.28,73.38,73.28,73.34,4454.0
2016-08-24 12:10:00,73.31,73.36,73.29,73.3,4343.0,73.31,73.36,73.29,73.3,4343.0
2016-08-24 12:15:00,73.31,73.32,73.26,73.27,3833.0,73.31,73.32,73.26,73.27,3833.0
2016-08-24 12:20:00,73.28,73.33,73.21,73.31,11542.0,73.28,73.33,73.21,73.31,11542.0
2016-08-24 12:25:00,73.32,73.33,73.3,73.33,2709.0,73.32,73.33,73.3,73.33,2709.0
2016-08-24 12:30:00,73.32,73.35,73.29,73.3,10053.0,73.32,73.35,73.29,73.3,10053.0
2016-08-24 12:35:00,73.29,73.3,73.23,73.28,7495.0,73.29,73.3,73.23,73.28,7495.0
2016-08-24 12:40:00,73.26,73.28,73.19,73.25,7284.0,73.26,73.28,73.19,73.25,7284.0
2016-08-24 12:45:00,73.25,73.26,73.23,73.24,2806.0,73.25,73.26,73.23,73.24,2806.0
2016-08-24 12:50:00,73.23,73.31,73.18,73.3,15677.0,73.23,73.31,73.18,73.3,15677.0
2016-08-24 12:55:00,73.32,73.32,73.29,73.31,1912.0,73.32,73.32,73.29,73.31,1912.0
2016-08-24 13:00:00,73.29,73.29,73.15,73.27,9631.0,73.29,73.29,73.15,73.27,9631.0
2016-08-24 13:05:00,73.27,73.28,73.25,73.28,2449.0,73.27,73.28,73.25,73.28,2449.0
2016-08-24 13:10:00,73.25,73.26,73.22,73.25,11713.0,73.25,73.26,73.22,73.25,11713.0
2016-08-24 13:15:00,73.26,73.28,73.21,73.23,6904.0,73.26,73.28,73.21,73.23,6904.0
2016-08-24 13:20:00,73.23,73.23,73.2,73.22,12654.0,73.23,73.23,73.2,73.22,12654.0
2016-08-24 13:25:00,73.22,73.24,73.14,73.14,8630.0,73.22,73.24,73.14,73.14,8630.0
2016-08-24 13:30:00,73.13,73.14,73.1,73.14,5351.0,73.13,73.14,73.1,73.14,5351.0
2016-08-24 13:35:00,73.12,73.14,73.06,73.09,8849.0,73.12,73.14,73.06,73.09,8849.0
2016-08-24 13:40:00,73.08,73.23,73.06,73.23,5149.0,73.08,73.23,73.06,73.23,5149.0
2016-08-24 13:45:00,73.26,73.29,73.19,73.23,4248.0,73.26,73.29,73.19,73.23,4248.0
2016-08-24 13:50:00,73.26,73.26,73.1,73.1,6684.0,73.26,73.26,73.1,73.1,6684.0
2016-08-24 13:55:00,73.1,73.13,73.02,73.02,8791.0,73.1,73.13,73.02,73.02,8791.0
2016-08-24 14:00:00,73.03,73.03,72.92,72.96,14149.0,73.03,73.03,72.92,72.96,14149.0
2016-08-24 14:05:00,72.93,73.04,72.93,73.04,14314.0,72.93,73.04,72.93,73.04,14314.0
2016-08-24 14:10:00,73.04,73.07,73.0,73.01,8330.0,73.04,73.07,73.0,73.01,8330.0
2016-08-24 14:15:00,73.0,73.02,72.97,72.98,12632.0,73.0,73.02,72.97,72.98,12632.0
2016-08-24 14:20:00,72.98,72.98,72.8,72.81,5806.0,72.98,72.98,72.8,72.81,5806.0
2016-08-24 14:25:00,72.8,72.85,72.74,72.82,8439.0,72.8,72.85,72.74,72.82,8439.0
2016-08-24 14:30:00,72.83,72.83,72.67,72.75,12299.0,72.83,72.83,72.67,72.75,12299.0
2016-08-24 14:35:00,72.72,72.75,72.65,72.75,16912.0,72.72,72.75,72.65,72.75,16912.0
2016-08-24 14:40:00,72.76,72.81,72.74,72.81,8331.0,72.76,72.81,72.74,72.81,8331.0
2016-08-24 14:45:00,72.79,72.94,72.76,72.91,19217.0,72.79,72.94,72.76,72.91,19217.0
2016-08-24 14:50:00,72.88,72.91,72.86,72.86,9025.0,72.88,72.91,72.86,72.86,9025.0
2016-08-24 14:55:00,72.86,72.91,72.84,72.91,6504.0,72.86,72.91,72.84,72.91,6504.0
2016-08-24 15:00:00,72.9,72.94,72.89,72.93,11817.0,72.9,72.94,72.89,72.93,11817.0
2016-08-24 15:05:00,72.93,72.95,72.79,72.8,38277.0,72.93,72.95,72.79,72.8,38277.0
2016-08-24 15:10:00,72.79,72.79,72.63,72.63,13519.0,72.79,72.79,72.63,72.63,13519.0
2016-08-24 15:15:00,72.63,72.76,72.56,72.74,17225.0,72.63,72.76,72.56,72.74,17225.0
2016-08-24 15:20:00,72.74,72.81,72.69,72.81,12727.0,72.74,72.81,72.69,72.81,12727.0
2016-08-24 15:25:00,72.79,72.82,72.75,72.76,15394.0,72.79,72.82,72.75,72.76,15394.0
2016-08-24 15:30:00,72.74,72.81,72.71,72.81,16885.0,72.74,72.81,72.71,72.81,16885.0
2016-08-24 15:35:00,72.82,72.82,72.65,72.66,25942.0,72.82,72.82,72.65,72.66,25942.0
2016-08-24 15:40:00,72.65,72.7,72.6,72.68,34098.0,72.65,72.7,72.6,72.68,34098.0
2016-08-24 15:45:00,72.68,72.68,72.53,72.61,32144.0,72.68,72.68,72.53,72.61,32144.0
2016-08-24 15:50:00,72.6,72.69,72.6,72.69,41607.0,72.6,72.69,72.6,72.69,41607.0
2016-08-24 15:55:00,72.67,72.79,72.64,72.77,65079.0,72.67,72.79,72.64,72.77,65079.0
2016-08-25 09:30:00,73.17,74.91,73.17,73.48,27718.0,73.17,74.91,73.17,73.48,27718.0
2016-08-25 09:35:00,73.35,73.45,72.89,72.99,30794.0,73.35,73.45,72.89,72.99,30794.0
2016-08-25 09:40:00,73.05,73.23,72.83,73.01,27180.0,73.05,73.23,72.83,73.01,27180.0
2016-08-25 09:45:00,73.0,73.13,72.87,72.9,10751.0,73.0,73.13,72.87,72.9,10751.0
2016-08-25 09:50:00,72.97,72.99,72.78,72.91,9174.0,72.97,72.99,72.78,72.91,9174.0
2016-08-25 09:55:00,72.88,73.11,72.88,73.07,8528.0,72.88,73.11,72.88,73.07,8528.0
2016-08-25 10:00:00,73.02,73.3,73.01,73.24,36460.0,73.02,73.3,73.01,73.24,36460.0
2016-08-25 10:05:00,73.21,73.43,73.2,73.43,19062.0,73.21,73.43,73.2,73.43,19062.0
2016-08-25 10:10:00,73.43,73.54,73.4,73.48,9650.0,73.43,73.54,73.4,73.48,9650.0
2016-08-25 10:15:00,73.46,73.59,73.44,73.55,16950.0,73.46,73.59,73.44,73.55,16950.0
2016-08-25 10:20:00,73.52,73.73,73.52,73.72,19900.0,73.52,73.73,73.52,73.72,19900.0
2016-08-25 10:25:00,73.68,73.8,73.66,73.76,14657.0,73.68,73.8,73.66,73.76,14657.0
2016-08-25 10:30:00,73.79,73.83,73.71,73.83,10187.0,73.79,73.83,73.71,73.83,10187.0
2016-08-25 10:35:00,73.78,73.82,73.51,73.54,20431.0,73.78,73.82,73.51,73.54,20431.0
2016-08-25 10:40:00,73.54,73.64,73.5,73.64,5533.0,73.54,73.64,73.5,73.64,5533.0
2016-08-25 10:45:00,73.65,73.65,73.45,73.54,8714.0,73.65,73.65,73.45,73.54,8714.0
2016-08-25 10:50:00,73.54,73.57,73.45,73.48,3506.0,73.54,73.57,73.45,73.48,3506.0
2016-08-25 10:55:00,73.45,73.56,73.45,73.56,14832.0,73.45,73.56,73.45,73.56,14832.0
2016-08-25 11:00:00,73.56,73.66,73.54,73.66,8649.0,73.56,73.66,73.54,73.66,8649.0
2016-08-25 11:05:00,73.68,73.73,73.65,73.71,3178.0,73.68,73.73,73.65,73.71,3178.0
2016-08-25 11:10:00,73.69,73.75,73.67,73.72,6446.0,73.69,73.75,73.67,73.72,6446.0
2016-08-25 11:15:00,73.73,73.98,73.73,73.98,15634.0,73.73,73.98,73.73,73.98,15634.0
2016-08-25 11:20:00,73.99,74.05,73.92,73.94,14500.0,73.99,74.05,73.92,73.94,14500.0
2016-08-25 11:25:00,73.9,73.91,73.73,73.8,1700.0,73.9,73.91,73.73,73.8,1700.0
2016-08-25 11:30:00,73.8,73.94,73.8,73.82,2901.0,73.8,73.94,73.8,73.82,2901.0
2016-08-25 11:35:00,73.82,73.93,73.82,73.88,2673.0,73.82,73.93,73.82,73.88,2673.0
2016-08-25 11:40:00,73.84,73.89,73.79,73.8,3877.0,73.84,73.89,73.79,73.8,3877.0
2016-08-25 11:45:00,73.79,73.98,73.79,73.91,5238.0,73.79,73.98,73.79,73.91,5238.0
2016-08-25 11:50:00,73.92,73.92,73.79,73.85,3216.0,73.92,73.92,73.79,73.85,3216.0
2016-08-25 11:55:00,73.87,73.88,73.67,73.78,4900.0,73.87,73.88,73.67,73.78,4900.0
2016-08-25 12:00:00,73.77,73.77,73.64,73.68,2100.0,73.77,73.77,73.64,73.68,2100.0
2016-08-25 12:05:00,73.66,73.75,73.64,73.75,2920.0,73.66,73.75,73.64,73.75,2920.0
2016-08-25 12:10:00,73.74,73.74,73.65,73.72,3551.0,73.74,73.74,73.65,73.72,3551.0
2016-08-25 12:15:00,73.71,73.84,73.71,73.77,5249.0,73.71,73.84,73.71,73.77,5249.0
2016-08-25 12:20:00,73.77,73.77,73.69,73.73,3919.0,73.77,73.77,73.69,73.73,3919.0
2016-08-25 12:25:00,73.74,73.74,73.57,73.6,5568.0,73.74,73.74,73.57,73.6,5568.0
2016-08-25 12:30:00,73.61,73.71,73.61,73.69,4784.0,73.61,73.71,73.61,73.69,4784.0
2016-08-25 12:35:00,73.67,73.69,73.63,73.69,2845.0,73.67,73.69,73.63,73.69,2845.0
2016-08-25 12:40:00,73.69,73.69,73.56,73.57,2227.0,73.69,73.69,73.56,73.57,2227.0
2016-08-25 12:45:00,73.56,73.7,73.55,73.6,3437.0,73.56,73.7,73.55,73.6,3437.0
2016-08-25 12:50:00,73.58,73.59,73.51,73.51,2428.0,73.58,73.59,73.51,73.51,2428.0
2016-08-25 12:55:00,73.53,73.57,73.51,73.56,5767.0,73.53,73.57,73.51,73.56,5767.0
2016-08-25 13:00:00,73.59,73.63,73.56,73.58,3312.0,73.59,73.63,73.56,73.58,3312.0
2016-08-25 13:05:00,73.57,73.57,73.48,73.48,4600.0,73.57,73.57,73.48,73.48,4600.0
2016-08-25 13:10:00,73.46,73.49,73.44,73.44,8342.0,73.46,73.49,73.44,73.44,8342.0
2016-08-25 13:15:00,73.45,73.64,73.44,73.64,20335.0,73.45,73.64,73.44,73.64,20335.0
2016-08-25 13:20:00,73.63,73.72,73.61,73.7,3786.0,73.63,73.72,73.61,73.7,3786.0
2016-08-25 13:25:00,73.69,73.76,73.66,73.75,3723.0,73.69,73.76,73.66,73.75,3723.0
2016-08-25 13:30:00,73.73,73.79,73.67,73.69,8994.0,73.73,73.79,73.67,73.69,8994.0
2016-08-25 13:35:00,73.66,73.66,73.38,73.41,7246.0,73.66,73.66,73.38,73.41,7246.0
2016-08-25 13:40:00,73.4,73.52,73.37,73.48,12603.0,73.4,73.52,73.37,73.48,12603.0
2016-08-25 13:45:00,73.47,73.56,73.47,73.49,3856.0,73.47,73.56,73.47,73.49,3856.0
2016-08-25 13:50:00,73.49,73.55,73.42,73.46,4830.0,73.49,73.55,73.42,73.46,4830.0
2016-08-25 13:55:00,73.48,73.6,73.46,73.54,6118.0,73.48,73.6,73.46,73.54,6118.0
2016-08-25 14:00:00,73.56,73.59,73.55,73.59,2661.0,73.56,73.59,73.55,73.59,2661.0
2016-08-25 14:05:00,73.59,73.62,73.4,73.43,2472.0,73.59,73.62,73.4,73.43,2472.0
2016-08-25 14:10:00,73.4,73.48,73.4,73.46,6970.0,73.4,73.48,73.4,73.46,6970.0
2016-08-25 14:15:00,73.48,73.51,73.44,73.46,4411.0,73.48,73.51,73.44,73.46,4411.0
2016-08-25 14:20:00,73.45,73.47,73.32,73.38,6175.0,73.45,73.47,73.32,73.38,6175.0
2016-08-25 14:25:00,73.36,73.4,73.35,73.38,4011.0,73.36,73.4,73.35,73.38,4011.0
2016-08-25 14:30:00,73.35,73.47,73.34,73.37,3841.0,73.35,73.47,73.34,73.37,3841.0
2016-08-25 14:35:00,73.34,73.45,73.34,73.45,4113.0,73.34,73.45,73.34,73.45,4113.0
2016-08-25 14:40:00,73.45,73.51,73.42,73.5,6320.0,73.45,73.51,73.42,73.5,6320.0
2016-08-25 14:45:00,73.48,73.5,73.43,73.5,5162.0,73.48,73.5,73.43,73.5,5162.0
2016-08-25 14:50:00,73.49,73.5,73.44,73.45,12442.0,73.49,73.5,73.44,73.45,12442.0
2016-08-25 14:55:00,73.44,73.51,73.42,73.49,21424.0,73.44,73.51,73.42,73.49,21424.0
2016-08-25 15:00:00,73.45,73.45,73.36,73.38,7181.0,73.45,73.45,73.36,73.38,7181.0
2016-08-25 15:05:00,73.38,73.53,73.37,73.51,14920.0,73.38,73.53,73.37,73.51,14920.0
2016-08-25 15:10:00,73.47,73.51,73.44,73.47,7941.0,73.47,73.51,73.44,73.47,7941.0
2016-08-25 15:15:00,73.45,73.48,73.43,73.45,7627.0,73.45,73.48,73.43,73.45,7627.0
2016-08-25 15:20:00,73.44,73.54,73.44,73.52,10691.0,73.44,73.54,73.44,73.52,10691.0
2016-08-25 15:25:00,73.52,73.62,73.48,73.49,12369.0,73.52,73.62,73.48,73.49,12369.0
2016-08-25 15:30:00,73.48,73.57,73.45,73.57,14731.0,73.48,73.57,73.45,73.57,14731.0
2016-08-25 15:35:00,73.54,73.57,73.51,73.53,7315.0,73.54,73.57,73.51,73.53,7315.0
2016-08-25 15:40:00,73.51,73.51,73.44,73.47,13577.0,73.51,73.51,73.44,73.47,13577.0
2016-08-25 15:45:00,73.47,73.62,73.47,73.58,34539.0,73.47,73.62,73.47,73.58,34539.0
2016-08-25 15:50:00,73.58,73.58,73.48,73.5,14865.0,73.58,73.58,73.48,73.5,14865.0
2016-08-25 15:55:00,73.51,73.6,73.48,73.6,48200.0,73.51,73.6,73.48,73.6,48200.0
2016-08-26 09:30:00,73.42,73.85,73.42,73.78,19469.0,73.42,73.85,73.42,73.78,19469.0
2016-08-26 09:35:00,73.78,73.98,73.67,73.8,9890.0,73.78,73.98,73.67,73.8,9890.0
2016-08-26 09:40:00,73.86,73.86,73.52,73.59,6974.0,73.86,73.86,73.52,73.59,6974.0
2016-08-26 09:45:00,73.64,73.64,73.44,73.53,11566.0,73.64,73.64,73.44,73.53,11566.0
2016-08-26 09:50:00,73.6,73.62,73.25,73.57,15800.0,73.6,73.62,73.25,73.57,15800.0
2016-08-26 09:55:00,73.52,73.82,73.45,73.53,16841.0,73.52,73.82,73.45,73.53,16841.0
2016-08-26 10:00:00,73.44,73.69,73.41,73.62,6451.0,73.44,73.69,73.41,73.62,6451.0
2016-08-26 10:05:00,73.62,73.73,73.34,73.34,4114.0,73.62,73.73,73.34,73.34,4114.0
2016-08-26 10:10:00,73.35,73.48,73.24,73.39,8561.0,73.35,73.48,73.24,73.39,8561.0
2016-08-26 10:15:00,73.46,73.75,73.44,73.51,9628.0,73.46,73.75,73.44,73.51,9628.0
2016-08-26 10:20:00,73.53,73.71,73.52,73.71,7656.0,73.53,73.71,73.52,73.71,7656.0
2016-08-26 10:25:00,73.68,73.78,73.62,73.76,5103.0,73.68,73.78,73.62,73.76,5103.0
2016-08-26 10:30:00,73.82,73.86,73.7,73.7,4393.0,73.82,73.86,73.7,73.7,4393.0
2016-08-26 10:35:00,73.72,73.91,73.72,73.8,5335.0,73.72,73.91,73.72,73.8,5335.0
2016-08-26 10:40:00,73.78,73.79,73.7,73.73,2700.0,73.78,73.79,73.7,73.73,2700.0
2016-08-26 10:45:00,73.74,73.84,73.72,73.77,5122.0,73.74,73.84,73.72,73.77,5122.0
2016-08-26 10:50:00,73.77,73.86,73.76,73.8,3585.0,73.77,73.86,73.76,73.8,3585.0
2016-08-26 10:55:00,73.85,73.87,73.69,73.69,3758.0,73.85,73.87,73.69,73.69,3758.0
2016-08-26 11:00:00,73.69,73.78,73.59,73.59,8582.0,73.69,73.78,73.59,73.59,8582.0
2016-08-26 11:05:00,73.57,73.78,73.57,73.73,5081.0,73.57,73.78,73.57,73.73,5081.0
2016-08-26 11:10:00,73.71,73.86,73.7,73.86,8413.0,73.71,73.86,73.7,73.86,8413.0
2016-08-26 11:15:00,73.88,73.93,73.86,73.88,3121.0,73.88,73.93,73.86,73.88,3121.0
2016-08-26 11:20:00,73.9,74.06,73.9,74.06,7103.0,73.9,74.06,73.9,74.06,7103.0
2016-08-26 11:25:00,74.06,74.08,74.02,74.05,2750.0,74.06,74.08,74.02,74.05,2750.0
2016-08-26 11:30:00,74.04,74.04,73.93,73.98,6019.0,74.04,74.04,73.93,73.98,6019.0
2016-08-26 11:35:00,73.97,73.99,73.83,73.87,5000.0,73.97,73.99,73.83,73.87,5000.0
2016-08-26 11:40:00,73.87,73.88,73.67,73.81,3300.0,73.87,73.88,73.67,73.81,3300.0
2016-08-26 11:45:00,73.76,73.77,73.72,73.74,2000.0,73.76,73.77,73.72,73.74,2000.0
2016-08-26 11:50:00,73.76,73.76,73.44,73.58,5837.0,73.76,73.76,73.44,73.58,5837.0
2016-08-26 11:55:00,73.55,73.57,73.49,73.5,3512.0,73.55,73.57,73.49,73.5,3512.0
2016-08-26 12:00:00,73.51,73.62,73.43,73.6,60348.0,73.51,73.62,73.43,73.6,60348.0
2016-08-26 12:05:00,73.58,73.58,73.35,73.43,7521.0,73.58,73.58,73.35,73.43,7521.0
2016-08-26 12:10:00,73.43,73.46,73.22,73.3,12159.0,73.43,73.46,73.22,73.3,12159.0
2016-08-26 12:15:00,73.29,73.46,73.25,73.45,3550.0,73.29,73.46,73.25,73.45,3550.0
2016-08-26 12:20:00,73.41,73.5,73.4,73.43,2715.0,73.41,73.5,73.4,73.43,2715.0
2016-08-26 12:25:00,73.45,73.48,73.41,73.43,2703.0,73.45,73.48,73.41,73.43,2703.0
2016-08-26 12:30:00,73.4,73.46,73.29,73.46,2826.0,73.4,73.46,73.29,73.46,2826.0
2016-08-26 12:35:00,73.42,73.51,73.34,73.48,2215.0,73.42,73.51,73.34,73.48,2215.0
2016-08-26 12:40:00,73.46,73.52,73.42,73.44,3569.0,73.46,73.52,73.42,73.44,3569.0
2016-08-26 12:45:00,73.45,73.47,73.44,73.44,1209.0,73.45,73.47,73.44,73.44,1209.0
2016-08-26 12:50:00,73.4,73.4,73.3,73.35,3947.0,73.4,73.4,73.3,73.35,3947.0
2016-08-26 12:55:00,73.39,73.45,73.38,73.44,3050.0,73.39,73.45,73.38,73.44,3050.0
2016-08-26 13:00:00,73.46,73.54,73.41,73.44,3014.0,73.46,73.54,73.41,73.44,3014.0
2016-08-26 13:05:00,73.43,73.43,73.36,73.42,902.0,73.43,73.43,73.36,73.42,902.0
2016-08-26 13:10:00,73.44,73.46,73.42,73.44,2780.0,73.44,73.46,73.42,73.44,2780.0
2016-08-26 13:15:00,73.43,73.43,73.34,73.34,2279.0,73.43,73.43,73.34,73.34,2279.0
2016-08-26 13:20:00,73.3,73.37,73.3,73.32,4365.0,73.3,73.37,73.3,73.32,4365.0
2016-08-26 13:25:00,73.34,73.41,73.31,73.32,1724.0,73.34,73.41,73.31,73.32,1724.0
2016-08-26 13:30:00,73.32,73.33,73.29,73.32,3190.0,73.32,73.33,73.29,73.32,3190.0
2016-08-26 13:35:00,73.31,73.32,73.28,73.3,6745.0,73.31,73.32,73.28,73.3,6745.0
2016-08-26 13:40:00,73.31,73.43,73.29,73.43,27876.0,73.31,73.43,73.29,73.43,27876.0
2016-08-26 13:45:00,73.4,73.4,73.32,73.35,2926.0,73.4,73.4,73.32,73.35,2926.0
2016-08-26 13:50:00,73.35,73.35,73.26,73.26,5320.0,73.35,73.35,73.26,73.26,5320.0
2016-08-26 13:55:00,73.28,73.28,73.15,73.22,5291.0,73.28,73.28,73.15,73.22,5291.0
2016-08-26 14:00:00,73.2,73.2,73.04,73.12,7987.0,73.2,73.2,73.04,73.12,7987.0
2016-08-26 14:05:00,73.17,73.21,73.04,73.21,5798.0,73.17,73.21,73.04,73.21,5798.0
2016-08-26 14:10:00,73.24,73.29,73.15,73.15,3197.0,73.24,73.29,73.15,73.15,3197.0
2016-08-26 14:15:00,73.15,73.16,72.99,73.03,3358.0,73.15,73.16,72.99,73.03,3358.0
2016-08-26 14:20:00,73.04,73.07,73.0,73.02,5540.0,73.04,73.07,73.0,73.02,5540.0
2016-08-26 14:25:00,73.04,73.08,72.98,73.06,5490.0,73.04,73.08,72.98,73.06,5490.0
2016-08-26 14:30:00,73.03,73.06,72.99,73.05,3000.0,73.03,73.06,72.99,73.05,3000.0
2016-08-26 14:35:00,73.05,73.11,72.99,73.02,2733.0,73.05,73.11,72.99,73.02,2733.0
2016-08-26 14:40:00,72.98,73.04,72.98,73.02,3150.0,72.98,73.04,72.98,73.02,3150.0
2016-08-26 14:45:00,73.01,73.01,72.92,72.92,5328.0,73.01,73.01,72.92,72.92,5328.0
2016-08-26 14:50:00,72.92,72.98,72.88,72.9,3666.0,72.92,72.98,72.88,72.9,3666.0
2016-08-26 14:55:00,72.9,73.0,72.88,72.98,9599.0,72.9,73.0,72.88,72.98,9599.0
2016-08-26 15:00:00,73.04,73.09,73.04,73.05,4549.0,73.04,73.09,73.04,73.05,4549.0
2016-08-26 15:05:00,73.06,73.06,72.97,73.02,10975.0,73.06,73.06,72.97,73.02,10975.0
2016-08-26 15:10:00,73.04,73.06,73.01,73.06,2939.0,73.04,73.06,73.01,73.06,2939.0
2016-08-26 15:15:00,73.08,73.17,73.07,73.12,8271.0,73.08,73.17,73.07,73.12,8271.0
2016-08-26 15:20:00,73.08,73.14,73.02,73.14,6150.0,73.08,73.14,73.02,73.14,6150.0
2016-08-26 15:25:00,73.17,73.37,73.16,73.29,8148.0,73.17,73.37,73.16,73.29,8148.0
2016-08-26 15:30:00,73.32,73.44,73.32,73.39,3994.0,73.32,73.44,73.32,73.39,3994.0
2016-08-26 15:35:00,73.4,73.42,73.33,73.39,7889.0,73.4,73.42,73.33,73.39,7889.0
2016-08-26 15:40:00,73.42,73.48,73.4,73.45,10007.0,73.42,73.48,73.4,73.45,10007.0
2016-08-26 15:45:00,73.44,73.57,73.42,73.5,27763.0,73.44,73.57,73.42,73.5,27763.0
2016-08-26 15:50:00,73.5,73.57,73.43,73.45,16803.0,73.5,73.57,73.43,73.45,16803.0
2016-08-26 15:55:00,73.4,73.56,73.4,73.48,35129.0,73.4,73.56,73.4,73.48,35129.0
2016-08-29 09:30:00,73.61,73.83,73.42,73.42,9823.0,73.61,73.83,73.42,73.42,9823.0
2016-08-29 09:35:00,73.41,73.56,73.39,73.49,5399.0,73.41,73.56,73.39,73.49,5399.0
2016-08-29 09:40:00,73.49,73.76,73.41,73.72,3400.0,73.49,73.76,73.41,73.72,3400.0
2016-08-29 09:45:00,73.71,73.75,73.44,73.58,4179.0,73.71,73.75,73.44,73.58,4179.0
2016-08-29 09:50:00,73.51,73.51,73.36,73.43,1900.0,73.51,73.51,73.36,73.43,1900.0
2016-08-29 09:55:00,73.36,73.4,73.22,73.37,4303.0,73.36,73.4,73.22,73.37,4303.0
2016-08-29 10:00:00,73.38,73.41,73.3,73.35,3402.0,73.38,73.41,73.3,73.35,3402.0
2016-08-29 10:05:00,73.44,73.6,73.42,73.57,3013.0,73.44,73.6,73.42,73.57,3013.0
2016-08-29 10:10:00,73.55,73.57,73.46,73.46,3301.0,73.55,73.57,73.46,73.46,3301.0
2016-08-29 10:15:00,73.48,73.49,73.33,73.35,3363.0,73.48,73.49,73.33,73.35,3363.0
2016-08-29 10:20:00,73.4,73.44,73.37,73.39,5135.0,73.4,73.44,73.37,73.39,5135.0
2016-08-29 10:25:00,73.41,73.46,73.35,73.38,2900.0,73.41,73.46,73.35,73.38,2900.0
2016-08-29 10:30:00,73.38,73.42,73.33,73.33,6091.0,73.38,73.42,73.33,73.33,6091.0
2016-08-29 10:35:00,73.37,73.4,73.19,73.25,13158.0,73.37,73.4,73.19,73.25,13158.0
2016-08-29 10:40:00,73.27,73.29,73.18,73.18,5129.0,73.27,73.29,73.18,73.18,5129.0
2016-08-29 10:45:00,73.22,73.25,73.16,73.17,2480.0,73.22,73.25,73.16,73.17,2480.0
2016-08-29 10:50:00,73.19,73.27,73.18,73.18,2750.0,73.19,73.27,73.18,73.18,2750.0
2016-08-29 10:55:00,73.19,73.26,73.17,73.2,3601.0,73.19,73.26,73.17,73.2,3601.0
2016-08-29 11:00:00,73.18,73.23,73.15,73.2,3500.0,73.18,73.23,73.15,73.2,3500.0
2016-08-29 11:05:00,73.22,73.24,73.07,73.07,2526.0,73.22,73.24,73.07,73.07,2526.0
2016-08-29 11:10:00,73.1,73.1,72.97,72.98,22432.0,73.1,73.1,72.97,72.98,22432.0
2016-08-29 11:15:00,72.98,73.02,72.93,72.94,14347.0,72.98,73.02,72.93,72.94,14347.0
2016-08-29 11:20:00,72.94,73.0,72.92,72.99,4164.0,72.94,73.0,72.92,72.99,4164.0
2016-08-29 11:25:00,73.01,73.07,72.94,73.07,6301.0,73.01,73.07,72.94,73.07,6301.0
2016-08-29 11:30:00,73.06,73.06,72.92,73.02,25606.0,73.06,73.06,72.92,73.02,25606.0
2016-08-29 11:35:00,73.05,73.08,72.95,73.0,12677.0,73.05,73.08,72.95,73.0,12677.0
2016-08-29 11:40:00,73.0,73.1,72.99,73.1,11166.0,73.0,73.1,72.99,73.1,11166.0
2016-08-29 11:45:00,73.12,73.3,73.12,73.27,6461.0,73.12,73.3,73.12,73.27,6461.0
2016-08-29 11:50:00,73.3,73.34,73.24,73.27,4140.0,73.3,73.34,73.24,73.27,4140.0
2016-08-29 11:55:00,73.26,73.36,73.25,73.3,7304.0,73.26,73.36,73.25,73.3,7304.0
2016-08-29 12:00:00,73.33,73.41,73.33,73.41,5927.0,73.33,73.41,73.33,73.41,5927.0
2016-08-29 12:05:00,73.44,73.51,73.4,73.43,15789.0,73.44,73.51,73.4,73.43,15789.0
2016-08-29 12:10:00,73.51,73.59,73.49,73.59,3823.0,73.51,73.59,73.49,73.59,3823.0
2016-08-29 12:15:00,73.59,73.62,73.56,73.62,1300.0,73.59,73.62,73.56,73.62,1300.0
2016-08-29 12:20:00,73.63,73.68,73.6,73.68,1656.0,73.63,73.68,73.6,73.68,1656.0
2016-08-29 12:25:00,73.69,73.69,73.52,73.59,2427.0,73.69,73.69,73.52,73.59,2427.0
2016-08-29 12:30:00,73.62,73.64,73.53,73.59,6365.0,73.62,73.64,73.53,73.59,6365.0
2016-08-29 12:35:00,73.58,73.67,73.57,73.57,1900.0,73.58,73.67,73.57,73.57,1900.0
2016-08-29 12:40:00,73.61,73.62,73.58,73.6,1600.0,73.61,73.62,73.58,73.6,1600.0
2016-08-29 12:45:00,73.6,73.72,73.6,73.71,3356.0,73.6,73.72,73.6,73.71,3356.0
2016-08-29 12:50:00,73.67,73.67,73.62,73.64,2100.0,73.67,73.67,73.62,73.64,2100.0
2016-08-29 12:55:00,73.67,73.73,73.64,73.66,4362.0,73.67,73.73,73.64,73.66,4362.0
2016-08-29 13:00:00,73.66,73.69,73.65,73.69,1000.0,73.66,73.69,73.65,73.69,1000.0
2016-08-29 13:05:00,73.65,73.67,73.62,73.66,1700.0,73.65,73.67,73.62,73.66,1700.0
2016-08-29 13:10:00,73.63,73.7,73.63,73.7,1013.0,73.63,73.7,73.63,73.7,1013.0
2016-08-29 13:15:00,73.69,73.69,73.61,73.66,6630.0,73.69,73.69,73.61,73.66,6630.0
2016-08-29 13:20:00,73.67,73.67,73.4,73.66,11167.0,73.67,73.67,73.4,73.66,11167.0
2016-08-29 13:25:00,73.68,73.69,73.59,73.59,2067.0,73.68,73.69,73.59,73.59,2067.0
2016-08-29 13:30:00,73.64,73.73,73.64,73.67,1400.0,73.64,73.73,73.64,73.67,1400.0
2016-08-29 13:35:00,73.66,73.73,73.66,73.73,1900.0,73.66,73.73,73.66,73.73,1900.0
2016-08-29 13:40:00,73.7,73.74,73.65,73.65,1600.0,73.7,73.74,73.65,73.65,1600.0
2016-08-29 13:45:00,73.65,73.74,73.63,73.68,3683.0,73.65,73.74,73.63,73.68,3683.0
2016-08-29 13:50:00,73.63,73.67,73.63,73.66,1600.0,73.63,73.67,73.63,73.66,1600.0
2016-08-29 13:55:00,73.67,73.68,73.64,73.66,2076.0,73.67,73.68,73.64,73.66,2076.0
2016-08-29 14:00:00,73.67,73.68,73.66,73.68,1237.0,73.67,73.68,73.66,73.68,1237.0
2016-08-29 14:05:00,73.67,73.7,73.67,73.69,900.0,73.67,73.7,73.67,73.69,900.0
2016-08-29 14:10:00,73.68,73.68,73.66,73.68,1546.0,73.68,73.68,73.66,73.68,1546.0
2016-08-29 14:15:00,73.68,73.68,73.61,73.61,2206.0,73.68,73.68,73.61,73.61,2206.0
2016-08-29 14:20:00,73.62,73.69,73.62,73.66,1949.0,73.62,73.69,73.62,73.66,1949.0
2016-08-29 14:25:00,73.67,73.67,73.58,73.6,2100.0,73.67,73.67,73.58,73.6,2100.0
2016-08-29 14:30:00,73.61,73.62,73.57,73.6,2600.0,73.61,73.62,73.57,73.6,2600.0
2016-08-29 14:35:00,73.61,73.65,73.59,73.6,2441.0,73.61,73.65,73.59,73.6,2441.0
2016-08-29 14:40:00,73.52,73.58,73.51,73.58,1600.0,73.52,73.58,73.51,73.58,1600.0
2016-08-29 14:45:00,73.55,73.6,73.55,73.58,2009.0,73.55,73.6,73.55,73.58,2009.0
2016-08-29 14:50:00,73.58,73.58,73.53,73.56,2800.0,73.58,73.58,73.53,73.56,2800.0
2016-08-29 14:55:00,73.55,73.55,73.5,73.53,3600.0,73.55,73.55,73.5,73.53,3600.0
2016-08-29 15:00:00,73.54,73.57,73.51,73.53,2741.0,73.54,73.57,73.51,73.53,2741.0
2016-08-29 15:05:00,73.54,73.55,73.52,73.54,1462.0,73.54,73.55,73.52,73.54,1462.0
2016-08-29 15:10:00,73.53,73.61,73.53,73.57,11131.0,73.53,73.61,73.53,73.57,11131.0
2016-08-29 15:15:00,73.58,73.61,73.57,73.58,5078.0,73.58,73.61,73.57,73.58,5078.0
2016-08-29 15:20:00,73.6,73.6,73.48,73.54,7700.0,73.6,73.6,73.48,73.54,7700.0
2016-08-29 15:25:00,73.55,73.57,73.54,73.55,3888.0,73.55,73.57,73.54,73.55,3888.0
2016-08-29 15:30:00,73.55,73.55,73.38,73.38,10160.0,73.55,73.55,73.38,73.38,10160.0
2016-08-29 15:35:00,73.37,73.38,73.28,73.35,13247.0,73.37,73.38,73.28,73.35,13247.0
2016-08-29 15:40:00,73.35,73.39,73.33,73.34,8685.0,73.35,73.39,73.33,73.34,8685.0
2016-08-29 15:45:00,73.34,73.38,73.34,73.35,10424.0,73.34,73.38,73.34,73.35,10424.0
2016-08-29 15:50:00,73.35,73.38,73.34,73.35,8882.0,73.35,73.38,73.34,73.35,8882.0
2016-08-29 15:55:00,73.35,73.42,73.34,73.36,19572.0,73.35,73.42,73.34,73.36,19572.0
2016-08-30 09:30:00,73.3,73.48,73.3,73.48,8340.0,73.3,73.48,73.3,73.48,8340.0
2016-08-30 09:35:00,73.5,73.71,73.25,73.28,14487.0,73.5,73.71,73.25,73.28,14487.0
2016-08-30 09:40:00,73.42,73.42,73.3,73.32,5037.0,73.42,73.42,73.3,73.32,5037.0
2016-08-30 09:45:00,73.32,73.38,73.23,73.3,5537.0,73.32,73.38,73.23,73.3,5537.0
2016-08-30 09:50:00,73.32,73.32,73.09,73.3,5345.0,73.32,73.32,73.09,73.3,5345.0
2016-08-30 09:55:00,73.35,73.65,73.28,73.56,5489.0,73.35,73.65,73.28,73.56,5489.0
2016-08-30 10:00:00,73.64,73.7,73.59,73.65,5055.0,73.64,73.7,73.59,73.65,5055.0
2016-08-30 10:05:00,73.63,73.72,73.48,73.54,3905.0,73.63,73.72,73.48,73.54,3905.0
2016-08-30 10:10:00,73.53,73.53,73.34,73.35,4777.0,73.53,73.53,73.34,73.35,4777.0
2016-08-30 10:15:00,73.38,73.47,73.33,73.33,5345.0,73.38,73.47,73.33,73.33,5345.0
2016-08-30 10:20:00,73.35,73.49,73.35,73.43,22336.0,73.35,73.49,73.35,73.43,22336.0
2016-08-30 10:25:00,73.44,73.75,73.42,73.71,33469.0,73.44,73.75,73.42,73.71,33469.0
2016-08-30 10:30:00,73.72,73.74,73.39,73.39,15111.0,73.72,73.74,73.39,73.39,15111.0
2016-08-30 10:35:00,73.39,73.49,73.37,73.42,9736.0,73.39,73.49,73.37,73.42,9736.0
2016-08-30 10:40:00,73.41,73.65,73.39,73.65,9019.0,73.41,73.65,73.39,73.65,9019.0
2016-08-30 10:45:00,73.66,73.68,73.53,73.6,9301.0,73.66,73.68,73.53,73.6,9301.0
2016-08-30 10:50:00,73.6,73.6,73.46,73.46,6750.0,73.6,73.6,73.46,73.46,6750.0
2016-08-30 10:55:00,73.48,73.58,73.45,73.45,8300.0,73.48,73.58,73.45,73.45,8300.0
2016-08-30 11:00:00,73.41,73.49,73.37,73.43,7965.0,73.41,73.49,73.37,73.43,7965.0
2016-08-30 11:05:00,73.45,73.52,73.39,73.4,8651.0,73.45,73.52,73.39,73.4,8651.0
2016-08-30 11:10:00,73.4,73.55,73.4,73.52,5218.0,73.4,73.55,73.4,73.52,5218.0
2016-08-30 11:15:00,73.52,73.7,73.52,73.68,14818.0,73.52,73.7,73.52,73.68,14818.0
2016-08-30 11:20:00,73.68,73.73,73.6,73.73,6908.0,73.68,73.73,73.6,73.73,6908.0
2016-08-30 11:25:00,73.73,73.73,73.57,73.58,9609.0,73.73,73.73,73.57,73.58,9609.0
2016-08-30 11:30:00,73.57,73.65,73.57,73.61,8613.0,73.57,73.65,73.57,73.61,8613.0
2016-08-30 11:35:00,73.58,73.72,73.58,73.72,4899.0,73.58,73.72,73.58,73.72,4899.0
2016-08-30 11:40:00,73.7,73.7,73.57,73.58,6199.0,73.7,73.7,73.57,73.58,6199.0
2016-08-30 11:45:00,73.56,73.64,73.55,73.59,4333.0,73.56,73.64,73.55,73.59,4333.0
2016-08-30 11:50:00,73.57,73.65,73.55,73.55,4945.0,73.57,73.65,73.55,73.55,4945.0
2016-08-30 11:55:00,73.55,73.58,73.52,73.52,5508.0,73.55,73.58,73.52,73.52,5508.0
2016-08-30 12:00:00,73.56,73.58,73.5,73.5,8365.0,73.56,73.58,73.5,73.5,8365.0
2016-08-30 12:05:00,73.51,73.56,73.51,73.52,7983.0,73.51,73.56,73.51,73.52,7983.0
2016-08-30 12:10:00,73.55,73.6,73.53,73.54,7502.0,73.55,73.6,73.53,73.54,7502.0
2016-08-30 12:15:00,73.52,73.56,73.52,73.56,3437.0,73.52,73.56,73.52,73.56,3437.0
2016-08-30 12:20:00,73.55,73.64,73.55,73.58,6351.0,73.55,73.64,73.55,73.58,6351.0
2016-08-30 12:25:00,73.56,73.69,73.55,73.63,4380.0,73.56,73.69,73.55,73.63,4380.0
2016-08-30 12:30:00,73.62,73.67,73.61,73.66,5329.0,73.62,73.67,73.61,73.66,5329.0
2016-08-30 12:35:00,73.64,73.7,73.64,73.7,3354.0,73.64,73.7,73.64,73.7,3354.0
2016-08-30 12:40:00,73.69,73.72,73.63,73.67,8695.0,73.69,73.72,73.63,73.67,8695.0
2016-08-30 12:45:00,73.61,73.62,73.55,73.58,2886.0,73.61,73.62,73.55,73.58,2886.0
2016-08-30 12:50:00,73.57,73.59,73.51,73.52,4685.0,73.57,73.59,73.51,73.52,4685.0
2016-08-30 12:55:00,73.52,73.53,73.49,73.52,4600.0,73.52,73.53,73.49,73.52,4600.0
2016-08-30 13:00:00,73.49,73.52,73.48,73.51,6103.0,73.49,73.52,73.48,73.51,6103.0
2016-08-30 13:05:00,73.51,73.6,73.51,73.6,3900.0,73.51,73.6,73.51,73.6,3900.0
2016-08-30 13:10:00,73.58,73.6,73.54,73.55,6600.0,73.58,73.6,73.54,73.55,6600.0
2016-08-30 13:15:00,73.53,73.6,73.53,73.58,8257.0,73.53,73.6,73.53,73.58,8257.0
2016-08-30 13:20:00,73.54,73.55,73.47,73.48,5227.0,73.54,73.55,73.47,73.48,5227.0
2016-08-30 13:25:00,73.5,73.58,73.5,73.53,3100.0,73.5,73.58,73.5,73.53,3100.0
2016-08-30 13:30:00,73.53,73.56,73.51,73.51,3305.0,73.53,73.56,73.51,73.51,3305.0
2016-08-30 13:35:00,73.52,73.54,73.48,73.54,4075.0,73.52,73.54,73.48,73.54,4075.0
2016-08-30 13:40:00,73.53,73.53,73.36,73.36,4103.0,73.53,73.53,73.36,73.36,4103.0
2016-08-30 13:45:00,73.39,73.48,73.38,73.46,3950.0,73.39,73.48,73.38,73.46,3950.0
2016-08-30 13:50:00,73.47,73.48,73.36,73.38,2850.0,73.47,73.48,73.36,73.38,2850.0
2016-08-30 13:55:00,73.34,73.46,73.33,73.46,5032.0,73.34,73.46,73.33,73.46,5032.0
2016-08-30 14:00:00,73.44,73.45,73.32,73.36,6824.0,73.44,73.45,73.32,73.36,6824.0
2016-08-30 14:05:00,73.34,73.35,73.27,73.32,5256.0,73.34,73.35,73.27,73.32,5256.0
2016-08-30 14:10:00,73.34,73.42,73.31,73.42,4870.0,73.34,73.42,73.31,73.42,4870.0
2016-08-30 14:15:00,73.39,73.41,73.28,73.29,6083.0,73.39,73.41,73.28,73.29,6083.0
2016-08-30 14:20:00,73.3,73.44,73.29,73.42,4301.0,73.3,73.44,73.29,73.42,4301.0
2016-08-30 14:25:00,73.42,73.42,73.39,73.42,6239.0,73.42,73.42,73.39,73.42,6239.0
2016-08-30 14:30:00,73.41,73.43,73.34,73.38,6954.0,73.41,73.43,73.34,73.38,6954.0
2016-08-30 14:35:00,73.37,73.43,73.34,73.38,9444.0,73.37,73.43,73.34,73.38,9444.0
2016-08-30 14:40:00,73.41,73.41,73.35,73.36,6814.0,73.41,73.41,73.35,73.36,6814.0
2016-08-30 14:45:00,73.37,73.38,73.36,73.37,5400.0,73.37,73.38,73.36,73.37,5400.0
2016-08-30 14:50:00,73.37,73.44,73.37,73.42,9231.0,73.37,73.44,73.37,73.42,9231.0
2016-08-30 14:55:00,73.42,73.42,73.36,73.4,4310.0,73.42,73.42,73.36,73.4,4310.0
2016-08-30 15:00:00,73.37,73.44,73.34,73.4,20195.0,73.37,73.44,73.34,73.4,20195.0
2016-08-30 15:05:00,73.41,73.48,73.41,73.47,5327.0,73.41,73.48,73.41,73.47,5327.0
2016-08-30 15:10:00,73.46,73.53,73.43,73.5,7900.0,73.46,73.53,73.43,73.5,7900.0
2016-08-30 15:15:00,73.49,73.49,73.44,73.44,3848.0,73.49,73.49,73.44,73.44,3848.0
2016-08-30 15:20:00,73.43,73.43,73.37,73.39,10094.0,73.43,73.43,73.37,73.39,10094.0
2016-08-30 15:25:00,73.4,73.44,73.39,73.39,7603.0,73.4,73.44,73.39,73.39,7603.0
2016-08-30 15:30:00,73.39,73.44,73.39,73.41,10267.0,73.39,73.44,73.39,73.41,10267.0
2016-08-30 15:35:00,73.4,73.51,73.4,73.51,7229.0,73.4,73.51,73.4,73.51,7229.0
2016-08-30 15:40:00,73.51,73.56,73.51,73.54,8529.0,73.51,73.56,73.51,73.54,8529.0
2016-08-30 15:45:00,73.52,73.53,73.43,73.43,17724.0,73.52,73.53,73.43,73.43,17724.0
2016-08-30 15:50:00,73.43,73.47,73.4,73.41,16140.0,73.43,73.47,73.4,73.41,16140.0
2016-08-30 15:55:00,73.4,73.44,73.37,73.43,47285.0,73.4,73.44,73.37,73.43,47285.0
2016-08-31 09:30:00,72.76,72.76,72.14,72.28,21744.0,72.76,72.76,72.14,72.28,21744.0
2016-08-31 09:35:00,72.22,72.27,71.74,72.16,22835.0,72.22,72.27,71.74,72.16,22835.0
2016-08-31 09:40:00,72.14,72.26,72.0,72.26,13548.0,72.14,72.26,72.0,72.26,13548.0
2016-08-31 09:45:00,72.23,72.39,72.03,72.2,10500.0,72.23,72.39,72.03,72.2,10500.0
2016-08-31 09:50:00,72.26,72.33,72.01,72.21,9816.0,72.26,72.33,72.01,72.21,9816.0
2016-08-31 09:55:00,72.36,72.41,72.1,72.23,3700.0,72.36,72.41,72.1,72.23,3700.0
2016-08-31 10:00:00,72.25,72.35,72.1,72.32,4337.0,72.25,72.35,72.1,72.32,4337.0
2016-08-31 10:05:00,72.29,72.36,72.18,72.34,4400.0,72.29,72.36,72.18,72.34,4400.0
2016-08-31 10:10:00,72.35,72.45,72.09,72.13,6668.0,72.35,72.45,72.09,72.13,6668.0
2016-08-31 10:15:00,72.14,72.29,72.12,72.21,2902.0,72.14,72.29,72.12,72.21,2902.0
2016-08-31 10:20:00,72.23,72.49,72.18,72.49,4818.0,72.23,72.49,72.18,72.49,4818.0
2016-08-31 10:25:00,72.5,72.52,72.37,72.49,3460.0,72.5,72.52,72.37,72.49,3460.0
2016-08-31 10:30:00,72.47,72.54,72.31,72.35,12228.0,72.47,72.54,72.31,72.35,12228.0
2016-08-31 10:35:00,72.33,72.33,72.25,72.31,1831.0,72.33,72.33,72.25,72.31,1831.0
2016-08-31 10:40:00,72.32,72.32,72.16,72.24,9191.0,72.32,72.32,72.16,72.24,9191.0
2016-08-31 10:45:00,72.24,72.33,72.22,72.33,4071.0,72.24,72.33,72.22,72.33,4071.0
2016-08-31 10:50:00,72.34,72.42,72.34,72.41,3838.0,72.34,72.42,72.34,72.41,3838.0
2016-08-31 10:55:00,72.39,72.43,72.35,72.35,3425.0,72.39,72.43,72.35,72.35,3425.0
2016-08-31 11:00:00,72.32,72.34,72.24,72.27,4245.0,72.32,72.34,72.24,72.27,4245.0
2016-08-31 11:05:00,72.25,72.25,72.0,72.03,5674.0,72.25,72.25,72.0,72.03,5674.0
2016-08-31 11:10:00,72.03,72.08,71.96,72.08,3305.0,72.03,72.08,71.96,72.08,3305.0
2016-08-31 11:15:00,72.1,72.19,72.06,72.19,4000.0,72.1,72.19,72.06,72.19,4000.0
2016-08-31 11:20:00,72.2,72.33,72.19,72.33,5730.0,72.2,72.33,72.19,72.33,5730.0
2016-08-31 11:25:00,72.37,72.39,72.3,72.34,5516.0,72.37,72.39,72.3,72.34,5516.0
2016-08-31 11:30:00,72.36,72.48,72.36,72.45,4278.0,72.36,72.48,72.36,72.45,4278.0
2016-08-31 11:35:00,72.4,72.55,72.38,72.55,4761.0,72.4,72.55,72.38,72.55,4761.0
2016-08-31 11:40:00,72.52,72.56,72.46,72.56,4461.0,72.52,72.56,72.46,72.56,4461.0
2016-08-31 11:45:00,72.55,72.56,72.46,72.54,4900.0,72.55,72.56,72.46,72.54,4900.0
2016-08-31 11:50:00,72.53,72.57,72.48,72.57,2715.0,72.53,72.57,72.48,72.57,2715.0
2016-08-31 11:55:00,72.59,72.59,72.43,72.47,6899.0,72.59,72.59,72.43,72.47,6899.0
2016-08-31 12:00:00,72.44,72.46,72.32,72.33,7000.0,72.44,72.46,72.32,72.33,7000.0
2016-08-31 12:05:00,72.34,72.4,72.34,72.4,2375.0,72.34,72.4,72.34,72.4,2375.0
2016-08-31 12:10:00,72.39,72.46,72.37,72.44,3225.0,72.39,72.46,72.37,72.44,3225.0
2016-08-31 12:15:00,72.45,72.46,72.31,72.33,1713.0,72.45,72.46,72.31,72.33,1713.0
2016-08-31 12:20:00,72.32,72.36,72.3,72.36,6314.0,72.32,72.36,72.3,72.36,6314.0
2016-08-31 12:25:00,72.38,72.41,72.36,72.37,1972.0,72.38,72.41,72.36,72.37,1972.0
2016-08-31 12:30:00,72.34,72.35,72.27,72.27,3336.0,72.34,72.35,72.27,72.27,3336.0
2016-08-31 12:35:00,72.31,72.4,72.3,72.4,8215.0,72.31,72.4,72.3,72.4,8215.0
2016-08-31 12:40:00,72.39,72.41,72.37,72.37,1000.0,72.39,72.41,72.37,72.37,1000.0
2016-08-31 12:45:00,72.38,72.47,72.38,72.45,4450.0,72.38,72.47,72.38,72.45,4450.0
2016-08-31 12:50:00,72.45,72.5,72.44,72.47,4591.0,72.45,72.5,72.44,72.47,4591.0
2016-08-31 12:55:00,72.46,72.48,72.33,72.33,1650.0,72.46,72.48,72.33,72.33,1650.0
2016-08-31 13:00:00,72.35,72.38,72.24,72.28,16037.0,72.35,72.38,72.24,72.28,16037.0
2016-08-31 13:05:00,72.27,72.34,72.21,72.27,2400.0,72.27,72.34,72.21,72.27,2400.0
2016-08-31 13:10:00,72.23,72.34,72.23,72.31,4300.0,72.23,72.34,72.23,72.31,4300.0
2016-08-31 13:15:00,72.34,72.34,72.21,72.32,3500.0,72.34,72.34,72.21,72.32,3500.0
2016-08-31 13:20:00,72.3,72.4,72.28,72.36,3300.0,72.3,72.4,72.28,72.36,3300.0
2016-08-31 13:25:00,72.39,72.39,72.34,72.38,3100.0,72.39,72.39,72.34,72.38,3100.0
2016-08-31 13:30:00,72.39,72.41,72.33,72.34,4216.0,72.39,72.41,72.33,72.34,4216.0
2016-08-31 13:35:00,72.36,72.4,72.35,72.35,4188.0,72.36,72.4,72.35,72.35,4188.0
2016-08-31 13:40:00,72.35,72.48,72.33,72.48,5106.0,72.35,72.48,72.33,72.48,5106.0
2016-08-31 13:45:00,72.48,72.48,72.35,72.41,8187.0,72.48,72.48,72.35,72.41,8187.0
2016-08-31 13:50:00,72.41,72.45,72.41,72.45,3990.0,72.41,72.45,72.41,72.45,3990.0
2016-08-31 13:55:00,72.46,72.61,72.46,72.59,6768.0,72.46,72.61,72.46,72.59,6768.0
2016-08-31 14:00:00,72.58,72.6,72.4,72.41,9499.0,72.58,72.6,72.4,72.41,9499.0
2016-08-31 14:05:00,72.43,72.7,72.42,72.63,5736.0,72.43,72.7,72.42,72.63,5736.0
2016-08-31 14:10:00,72.61,72.69,72.61,72.67,3100.0,72.61,72.69,72.61,72.67,3100.0
2016-08-31 14:15:00,72.69,72.71,72.58,72.62,3200.0,72.69,72.71,72.58,72.62,3200.0
2016-08-31 14:20:00,72.59,72.63,72.56,72.59,11642.0,72.59,72.63,72.56,72.59,11642.0
2016-08-31 14:25:00,72.57,72.7,72.57,72.66,32331.0,72.57,72.7,72.57,72.66,32331.0
2016-08-31 14:30:00,72.69,72.69,72.61,72.62,2675.0,72.69,72.69,72.61,72.62,2675.0
2016-08-31 14:35:00,72.61,72.61,72.57,72.58,5625.0,72.61,72.61,72.57,72.58,5625.0
2016-08-31 14:40:00,72.58,72.59,72.48,72.52,4636.0,72.58,72.59,72.48,72.52,4636.0
2016-08-31 14:45:00,72.51,72.51,72.34,72.39,4794.0,72.51,72.51,72.34,72.39,4794.0
2016-08-31 14:50:00,72.4,72.51,72.39,72.5,7000.0,72.4,72.51,72.39,72.5,7000.0
2016-08-31 14:55:00,72.48,72.55,72.48,72.49,10316.0,72.48,72.55,72.48,72.49,10316.0
2016-08-31 15:00:00,72.51,72.68,72.49,72.65,9032.0,72.51,72.68,72.49,72.65,9032.0
2016-08-31 15:05:00,72.66,72.67,72.61,72.66,6093.0,72.66,72.67,72.61,72.66,6093.0
2016-08-31 15:10:00,72.66,72.67,72.58,72.61,7685.0,72.66,72.67,72.58,72.61,7685.0
2016-08-31 15:15:00,72.61,72.68,72.52,72.52,4219.0,72.61,72.68,72.52,72.52,4219.0
2016-08-31 15:20:00,72.53,72.53,72.46,72.48,14696.0,72.53,72.53,72.46,72.48,14696.0
2016-08-31 15:25:00,72.5,72.55,72.47,72.5,16162.0,72.5,72.55,72.47,72.5,16162.0
2016-08-31 15:30:00,72.52,72.55,72.49,72.5,14246.0,72.52,72.55,72.49,72.5,14246.0
2016-08-31 15:35:00,72.5,72.54,72.43,72.52,11638.0,72.5,72.54,72.43,72.52,11638.0
2016-08-31 15:40:00,72.53,72.6,72.49,72.57,23035.0,72.53,72.6,72.49,72.57,23035.0
2016-08-31 15:45:00,72.58,72.61,72.54,72.57,33897.0,72.58,72.61,72.54,72.57,33897.0
2016-08-31 15:50:00,72.57,72.69,72.56,72.59,38524.0,72.57,72.69,72.56,72.59,38524.0
2016-08-31 15:55:00,72.57,72.8,72.55,72.66,92224.0,72.57,72.8,72.55,72.66,92224.0
2016-09-01 09:30:00,72.13,72.49,71.93,72.21,22968.0,72.13,72.49,71.93,72.21,22968.0
2016-09-01 09:35:00,72.3,72.46,72.04,72.43,12828.0,72.3,72.46,72.04,72.43,12828.0
2016-09-01 09:40:00,72.36,72.73,72.27,72.51,19868.0,72.36,72.73,72.27,72.51,19868.0
2016-09-01 09:45:00,72.52,72.99,72.43,72.95,22833.0,72.52,72.99,72.43,72.95,22833.0
2016-09-01 09:50:00,72.98,73.13,72.9,73.07,21833.0,72.98,73.13,72.9,73.07,21833.0
2016-09-01 09:55:00,73.12,73.21,72.99,73.1,16751.0,73.12,73.21,72.99,73.1,16751.0
2016-09-01 10:00:00,72.98,73.18,72.76,73.1,83825.0,72.98,73.18,72.76,73.1,83825.0
2016-09-01 10:05:00,73.08,73.08,72.73,72.73,18065.0,73.08,73.08,72.73,72.73,18065.0
2016-09-01 10:10:00,72.73,72.86,72.63,72.84,10994.0,72.73,72.86,72.63,72.84,10994.0
2016-09-01 10:15:00,72.84,72.95,72.78,72.78,10145.0,72.84,72.95,72.78,72.78,10145.0
2016-09-01 10:20:00,72.75,72.92,72.67,72.86,15492.0,72.75,72.92,72.67,72.86,15492.0
2016-09-01 10:25:00,72.85,72.85,72.75,72.77,16173.0,72.85,72.85,72.75,72.77,16173.0
2016-09-01 10:30:00,72.75,72.81,72.49,72.77,42242.0,72.75,72.81,72.49,72.77,42242.0
2016-09-01 10:35:00,72.76,72.8,72.52,72.59,13533.0,72.76,72.8,72.52,72.59,13533.0
2016-09-01 10:40:00,72.57,72.65,72.53,72.61,14379.0,72.57,72.65,72.53,72.61,14379.0
2016-09-01 10:45:00,72.58,72.62,72.52,72.52,14933.0,72.58,72.62,72.52,72.52,14933.0
2016-09-01 10:50:00,72.52,72.61,72.49,72.53,12699.0,72.52,72.61,72.49,72.53,12699.0
2016-09-01 10:55:00,72.48,72.49,72.34,72.48,14005.0,72.48,72.49,72.34,72.48,14005.0
2016-09-01 11:00:00,72.48,72.48,72.29,72.42,12165.0,72.48,72.48,72.29,72.42,12165.0
2016-09-01 11:05:00,72.42,72.49,72.41,72.42,4807.0,72.42,72.49,72.41,72.42,4807.0
2016-09-01 11:10:00,72.42,72.47,72.4,72.4,5300.0,72.42,72.47,72.4,72.4,5300.0
2016-09-01 11:15:00,72.4,72.48,72.4,72.46,7570.0,72.4,72.48,72.4,72.46,7570.0
2016-09-01 11:20:00,72.47,72.55,72.42,72.48,4633.0,72.47,72.55,72.42,72.48,4633.0
2016-09-01 11:25:00,72.47,72.6,72.46,72.56,18815.0,72.47,72.6,72.46,72.56,18815.0
2016-09-01 11:30:00,72.56,72.6,72.5,72.59,11956.0,72.56,72.6,72.5,72.59,11956.0
2016-09-01 11:35:00,72.59,72.6,72.46,72.49,11038.0,72.59,72.6,72.46,72.49,11038.0
2016-09-01 11:40:00,72.52,72.54,72.47,72.47,8226.0,72.52,72.54,72.47,72.47,8226.0
2016-09-01 11:45:00,72.45,72.59,72.45,72.55,9769.0,72.45,72.59,72.45,72.55,9769.0
2016-09-01 11:50:00,72.53,72.71,72.51,72.7,11717.0,72.53,72.71,72.51,72.7,11717.0
2016-09-01 11:55:00,72.7,72.85,72.7,72.81,5113.0,72.7,72.85,72.7,72.81,5113.0
2016-09-01 12:00:00,72.85,72.85,72.69,72.71,5117.0,72.85,72.85,72.69,72.71,5117.0
2016-09-01 12:05:00,72.7,72.75,72.64,72.67,4878.0,72.7,72.75,72.64,72.67,4878.0
2016-09-01 12:10:00,72.67,72.76,72.61,72.76,6785.0,72.67,72.76,72.61,72.76,6785.0
2016-09-01 12:15:00,72.77,72.86,72.72,72.72,8321.0,72.77,72.86,72.72,72.72,8321.0
2016-09-01 12:20:00,72.73,72.95,72.72,72.95,7938.0,72.73,72.95,72.72,72.95,7938.0
2016-09-01 12:25:00,73.03,73.17,72.97,73.17,5867.0,73.03,73.17,72.97,73.17,5867.0
2016-09-01 12:30:00,73.2,73.35,73.16,73.25,12393.0,73.2,73.35,73.16,73.25,12393.0
2016-09-01 12:35:00,73.24,73.24,73.08,73.11,4700.0,73.24,73.24,73.08,73.11,4700.0
2016-09-01 12:40:00,73.12,73.15,73.04,73.13,25716.0,73.12,73.15,73.04,73.13,25716.0
2016-09-01 12:45:00,73.13,73.23,73.13,73.2,15983.0,73.13,73.23,73.13,73.2,15983.0
2016-09-01 12:50:00,73.17,73.27,73.17,73.23,5900.0,73.17,73.27,73.17,73.23,5900.0
2016-09-01 12:55:00,73.24,73.26,73.11,73.12,10030.0,73.24,73.26,73.11,73.12,10030.0
2016-09-01 13:00:00,73.13,73.28,73.12,73.26,18084.0,73.13,73.28,73.12,73.26,18084.0
2016-09-01 13:05:00,73.25,73.33,73.22,73.33,6733.0,73.25,73.33,73.22,73.33,6733.0
2016-09-01 13:10:00,73.33,73.44,73.26,73.44,6612.0,73.33,73.44,73.26,73.44,6612.0
2016-09-01 13:15:00,73.45,73.58,73.44,73.55,11240.0,73.45,73.58,73.44,73.55,11240.0
2016-09-01 13:20:00,73.58,73.72,73.57,73.65,10550.0,73.58,73.72,73.57,73.65,10550.0
2016-09-01 13:25:00,73.64,73.75,73.57,73.74,7405.0,73.64,73.75,73.57,73.74,7405.0
2016-09-01 13:30:00,73.75,73.98,73.75,73.97,17417.0,73.75,73.98,73.75,73.97,17417.0
2016-09-01 13:35:00,73.96,74.08,73.95,74.06,15944.0,73.96,74.08,73.95,74.06,15944.0
2016-09-01 13:40:00,74.05,74.09,73.95,74.09,15951.0,74.05,74.09,73.95,74.09,15951.0
2016-09-01 13:45:00,74.06,74.09,73.95,73.98,9668.0,74.06,74.09,73.95,73.98,9668.0
2016-09-01 13:50:00,73.96,73.98,73.87,73.87,13908.0,73.96,73.98,73.87,73.87,13908.0
2016-09-01 13:55:00,73.87,73.88,73.66,73.7,11200.0,73.87,73.88,73.66,73.7,11200.0
2016-09-01 14:00:00,73.68,73.71,73.55,73.56,28623.0,73.68,73.71,73.55,73.56,28623.0
2016-09-01 14:05:00,73.56,73.57,73.45,73.45,17394.0,73.56,73.57,73.45,73.45,17394.0
2016-09-01 14:10:00,73.42,73.49,73.39,73.44,14870.0,73.42,73.49,73.39,73.44,14870.0
2016-09-01 14:15:00,73.44,73.49,73.32,73.32,11466.0,73.44,73.49,73.32,73.32,11466.0
2016-09-01 14:20:00,73.32,73.35,73.19,73.31,31961.0,73.32,73.35,73.19,73.31,31961.0
2016-09-01 14:25:00,73.34,73.55,73.32,73.55,33512.0,73.34,73.55,73.32,73.55,33512.0
2016-09-01 14:30:00,73.52,73.52,73.29,73.29,12104.0,73.52,73.52,73.29,73.29,12104.0
2016-09-01 14:35:00,73.29,73.32,73.21,73.29,6800.0,73.29,73.32,73.21,73.29,6800.0
2016-09-01 14:40:00,73.29,73.37,73.27,73.36,6041.0,73.29,73.37,73.27,73.36,6041.0
2016-09-01 14:45:00,73.37,73.48,73.35,73.44,4478.0,73.37,73.48,73.35,73.44,4478.0
2016-09-01 14:50:00,73.43,73.46,73.39,73.41,5813.0,73.43,73.46,73.39,73.41,5813.0
2016-09-01 14:55:00,73.41,73.43,73.35,73.35,56639.0,73.41,73.43,73.35,73.35,56639.0
2016-09-01 15:00:00,73.34,73.39,73.33,73.36,6808.0,73.34,73.39,73.33,73.36,6808.0
2016-09-01 15:05:00,73.33,73.36,73.31,73.36,10747.0,73.33,73.36,73.31,73.36,10747.0
2016-09-01 15:10:00,73.38,73.45,73.33,73.45,3700.0,73.38,73.45,73.33,73.45,3700.0
2016-09-01 15:15:00,73.44,73.48,73.41,73.44,5522.0,73.44,73.48,73.41,73.44,5522.0
2016-09-01 15:20:00,73.43,73.57,73.42,73.57,26755.0,73.43,73.57,73.42,73.57,26755.0
2016-09-01 15:25:00,73.55,73.57,73.45,73.55,7737.0,73.55,73.57,73.45,73.55,7737.0
2016-09-01 15:30:00,73.55,73.66,73.53,73.63,10914.0,73.55,73.66,73.53,73.63,10914.0
2016-09-01 15:35:00,73.63,73.74,73.57,73.72,16357.0,73.63,73.74,73.57,73.72,16357.0
2016-09-01 15:40:00,73.71,73.77,73.66,73.71,47476.0,73.71,73.77,73.66,73.71,47476.0
2016-09-01 15:45:00,73.72,73.96,73.72,73.96,37850.0,73.72,73.96,73.72,73.96,37850.0
2016-09-01 15:50:00,73.97,74.03,73.9,74.03,56626.0,73.97,74.03,73.9,74.03,56626.0
2016-09-01 15:55:00,74.03,74.05,73.97,73.99,95472.0,74.03,74.05,73.97,73.99,95472.0
2016-09-02 09:30:00,74.1,74.77,74.1,74.77,15951.0,74.1,74.77,74.1,74.77,15951.0
2016-09-02 09:35:00,74.78,75.16,74.64,75.05,22179.0,74.78,75.16,74.64,75.05,22179.0
2016-09-02 09:40:00,75.06,75.2,75.01,75.07,26760.0,75.06,75.2,75.01,75.07,26760.0
2016-09-02 09:45:00,75.12,75.12,74.77,74.83,70699.0,75.12,75.12,74.77,74.83,70699.0
2016-09-02 09:50:00,74.91,75.07,74.88,74.97,26016.0,74.91,75.07,74.88,74.97,26016.0
2016-09-02 09:55:00,75.02,75.06,74.91,74.94,12860.0,75.02,75.06,74.91,74.94,12860.0
2016-09-02 10:00:00,75.01,75.53,74.96,75.46,17611.0,75.01,75.53,74.96,75.46,17611.0
2016-09-02 10:05:00,75.49,75.71,75.42,75.42,9600.0,75.49,75.71,75.42,75.42,9600.0
2016-09-02 10:10:00,75.45,75.55,75.34,75.51,14988.0,75.45,75.55,75.34,75.51,14988.0
2016-09-02 10:15:00,75.45,75.68,75.36,75.41,11706.0,75.45,75.68,75.36,75.41,11706.0
2016-09-02 10:20:00,75.44,75.5,75.21,75.5,18025.0,75.44,75.5,75.21,75.5,18025.0
2016-09-02 10:25:00,75.5,75.58,75.42,75.58,19010.0,75.5,75.58,75.42,75.58,19010.0
2016-09-02 10:30:00,75.55,75.68,75.52,75.66,13083.0,75.55,75.68,75.52,75.66,13083.0
2016-09-02 10:35:00,75.67,75.89,75.67,75.83,21121.0,75.67,75.89,75.67,75.83,21121.0
2016-09-02 10:40:00,75.82,75.96,75.8,75.94,18673.0,75.82,75.96,75.8,75.94,18673.0
2016-09-02 10:45:00,75.95,75.98,75.92,75.93,10985.0,75.95,75.98,75.92,75.93,10985.0
2016-09-02 10:50:00,75.97,76.15,75.95,76.12,98450.0,75.97,76.15,75.95,76.12,98450.0
2016-09-02 10:55:00,76.13,76.13,76.02,76.1,19569.0,76.13,76.13,76.02,76.1,19569.0
2016-09-02 11:00:00,76.1,76.14,75.98,76.12,23635.0,76.1,76.14,75.98,76.12,23635.0
2016-09-02 11:05:00,76.15,76.34,76.14,76.23,24402.0,76.15,76.34,76.14,76.23,24402.0
2016-09-02 11:10:00,76.17,76.27,76.04,76.04,15297.0,76.17,76.27,76.04,76.04,15297.0
2016-09-02 11:15:00,76.04,76.1,76.02,76.06,12177.0,76.04,76.1,76.02,76.06,12177.0
2016-09-02 11:20:00,76.09,76.12,76.03,76.06,7100.0,76.09,76.12,76.03,76.06,7100.0
2016-09-02 11:25:00,76.07,76.16,76.04,76.14,5604.0,76.07,76.16,76.04,76.14,5604.0
2016-09-02 11:30:00,76.16,76.19,76.11,76.16,6025.0,76.16,76.19,76.11,76.16,6025.0
2016-09-02 11:35:00,76.13,76.25,76.05,76.25,6743.0,76.13,76.25,76.05,76.25,6743.0
2016-09-02 11:40:00,76.25,76.43,76.16,76.4,18124.0,76.25,76.43,76.16,76.4,18124.0
2016-09-02 11:45:00,76.39,76.67,76.37,76.66,16960.0,76.39,76.67,76.37,76.66,16960.0
2016-09-02 11:50:00,76.65,76.79,76.61,76.75,27000.0,76.65,76.79,76.61,76.75,27000.0
2016-09-02 11:55:00,76.75,76.86,76.57,76.57,38963.0,76.75,76.86,76.57,76.57,38963.0
2016-09-02 12:00:00,76.6,76.74,76.53,76.57,35036.0,76.6,76.74,76.53,76.57,35036.0
2016-09-02 12:05:00,76.57,76.62,76.26,76.28,24980.0,76.57,76.62,76.26,76.28,24980.0
2016-09-02 12:10:00,76.26,76.41,76.23,76.38,19103.0,76.26,76.41,76.23,76.38,19103.0
2016-09-02 12:15:00,76.39,76.4,76.15,76.22,9902.0,76.39,76.4,76.15,76.22,9902.0
2016-09-02 12:20:00,76.17,76.21,76.12,76.14,7567.0,76.17,76.21,76.12,76.14,7567.0
2016-09-02 12:25:00,76.17,76.17,76.07,76.12,28507.0,76.17,76.17,76.07,76.12,28507.0
2016-09-02 12:30:00,76.13,76.21,76.12,76.17,7146.0,76.13,76.21,76.12,76.17,7146.0
2016-09-02 12:35:00,76.14,76.29,76.14,76.24,12457.0,76.14,76.29,76.14,76.24,12457.0
2016-09-02 12:40:00,76.21,76.25,76.16,76.25,10461.0,76.21,76.25,76.16,76.25,10461.0
2016-09-02 12:45:00,76.25,76.42,76.23,76.33,46112.0,76.25,76.42,76.23,76.33,46112.0
2016-09-02 12:50:00,76.32,76.56,76.32,76.54,11058.0,76.32,76.56,76.32,76.54,11058.0
2016-09-02 12:55:00,76.53,76.56,76.4,76.47,19156.0,76.53,76.56,76.4,76.47,19156.0
2016-09-02 13:00:00,76.49,76.49,76.31,76.37,11672.0,76.49,76.49,76.31,76.37,11672.0
2016-09-02 13:05:00,76.36,76.42,76.24,76.26,19544.0,76.36,76.42,76.24,76.26,19544.0
2016-09-02 13:10:00,76.26,76.26,76.16,76.19,16468.0,76.26,76.26,76.16,76.19,16468.0
2016-09-02 13:15:00,76.2,76.25,76.18,76.22,17320.0,76.2,76.25,76.18,76.22,17320.0
2016-09-02 13:20:00,76.21,76.29,76.16,76.24,16700.0,76.21,76.29,76.16,76.24,16700.0
2016-09-02 13:25:00,76.23,76.24,76.07,76.24,10861.0,76.23,76.24,76.07,76.24,10861.0
2016-09-02 13:30:00,76.24,76.29,76.08,76.2,17980.0,76.24,76.29,76.08,76.2,17980.0
2016-09-02 13:35:00,76.18,76.22,76.1,76.12,14726.0,76.18,76.22,76.1,76.12,14726.0
2016-09-02 13:40:00,76.11,76.13,76.02,76.09,9447.0,76.11,76.13,76.02,76.09,9447.0
2016-09-02 13:45:00,76.07,76.18,76.05,76.15,12288.0,76.07,76.18,76.05,76.15,12288.0
2016-09-02 13:50:00,76.17,76.21,76.04,76.2,11966.0,76.17,76.21,76.04,76.2,11966.0
2016-09-02 13:55:00,76.22,76.28,76.11,76.23,11995.0,76.22,76.28,76.11,76.23,11995.0
2016-09-02 14:00:00,76.23,76.29,76.1,76.22,16130.0,76.23,76.29,76.1,76.22,16130.0
2016-09-02 14:05:00,76.21,76.25,76.12,76.14,17572.0,76.21,76.25,76.12,76.14,17572.0
2016-09-02 14:10:00,76.13,76.14,76.04,76.12,25366.0,76.13,76.14,76.04,76.12,25366.0
2016-09-02 14:15:00,76.12,76.28,76.11,76.2,20977.0,76.12,76.28,76.11,76.2,20977.0
2016-09-02 14:20:00,76.2,76.28,76.15,76.21,13895.0,76.2,76.28,76.15,76.21,13895.0
2016-09-02 14:25:00,76.19,76.29,76.16,76.16,23771.0,76.19,76.29,76.16,76.16,23771.0
2016-09-02 14:30:00,76.15,76.2,76.08,76.11,5980.0,76.15,76.2,76.08,76.11,5980.0
2016-09-02 14:35:00,76.1,76.21,76.06,76.19,21256.0,76.1,76.21,76.06,76.19,21256.0
2016-09-02 14:40:00,76.2,76.28,76.14,76.18,13582.0,76.2,76.28,76.14,76.18,13582.0
2016-09-02 14:45:00,76.18,76.28,76.16,76.26,19893.0,76.18,76.28,76.16,76.26,19893.0
2016-09-02 14:50:00,76.25,76.31,76.22,76.31,10997.0,76.25,76.31,76.22,76.31,10997.0
2016-09-02 14:55:00,76.3,76.37,76.25,76.26,14343.0,76.3,76.37,76.25,76.26,14343.0
2016-09-02 15:00:00,76.27,76.36,76.26,76.27,16547.0,76.27,76.36,76.26,76.27,16547.0
2016-09-02 15:05:00,76.28,76.37,76.25,76.29,18541.0,76.28,76.37,76.25,76.29,18541.0
2016-09-02 15:10:00,76.28,76.41,76.28,76.4,16369.0,76.28,76.41,76.28,76.4,16369.0
2016-09-02 15:15:00,76.4,76.42,76.25,76.27,21008.0,76.4,76.42,76.25,76.27,21008.0
2016-09-02 15:20:00,76.29,76.41,76.27,76.3,35055.0,76.29,76.41,76.27,76.3,35055.0
2016-09-02 15:25:00,76.25,76.32,76.14,76.31,31885.0,76.25,76.32,76.14,76.31,31885.0
2016-09-02 15:30:00,76.3,76.37,76.27,76.32,41761.0,76.3,76.37,76.27,76.32,41761.0
2016-09-02 15:35:00,76.29,76.36,76.19,76.22,39549.0,76.29,76.36,76.19,76.22,39549.0
2016-09-02 15:40:00,76.2,76.25,76.08,76.15,44689.0,76.2,76.25,76.08,76.15,44689.0
2016-09-02 15:45:00,76.16,76.2,76.11,76.15,40452.0,76.16,76.2,76.11,76.15,40452.0
2016-09-02 15:50:00,76.16,76.19,76.11,76.15,69569.0,76.16,76.19,76.11,76.15,69569.0
2016-09-02 15:55:00,76.15,76.24,76.08,76.22,96636.0,76.15,76.24,76.08,76.22,96636.0
2016-09-06 09:30:00,76.73,76.87,75.98,76.28,36273.0,76.73,76.87,75.98,76.28,36273.0
2016-09-06 09:35:00,76.24,76.97,76.24,76.56,19607.0,76.24,76.97,76.24,76.56,19607.0
2016-09-06 09:40:00,76.54,76.85,76.52,76.52,13775.0,76.54,76.85,76.52,76.52,13775.0
2016-09-06 09:45:00,76.56,76.88,76.56,76.79,18490.0,76.56,76.88,76.56,76.79,18490.0
2016-09-06 09:50:00,76.83,77.0,76.82,76.95,19756.0,76.83,77.0,76.82,76.95,19756.0
2016-09-06 09:55:00,76.95,77.07,76.94,77.0,32458.0,76.95,77.07,76.94,77.0,32458.0
2016-09-06 10:00:00,76.94,77.04,76.93,77.04,45661.0,76.94,77.04,76.93,77.04,45661.0
2016-09-06 10:05:00,77.04,77.04,76.68,76.75,74669.0,77.04,77.04,76.68,76.75,74669.0
2016-09-06 10:10:00,76.76,76.87,76.66,76.7,23481.0,76.76,76.87,76.66,76.7,23481.0
2016-09-06 10:15:00,76.7,76.79,76.67,76.7,23930.0,76.7,76.79,76.67,76.7,23930.0
2016-09-06 10:20:00,76.71,76.75,76.68,76.7,21153.0,76.71,76.75,76.68,76.7,21153.0
2016-09-06 10:25:00,76.7,76.71,76.45,76.61,31984.0,76.7,76.71,76.45,76.61,31984.0
2016-09-06 10:30:00,76.59,76.7,76.59,76.66,34049.0,76.59,76.7,76.59,76.66,34049.0
2016-09-06 10:35:00,76.68,76.73,76.66,76.73,17482.0,76.68,76.73,76.66,76.73,17482.0
2016-09-06 10:40:00,76.73,76.82,76.73,76.8,18449.0,76.73,76.82,76.73,76.8,18449.0
2016-09-06 10:45:00,76.79,76.82,76.74,76.77,9100.0,76.79,76.82,76.74,76.77,9100.0
2016-09-06 10:50:00,76.76,76.8,76.67,76.8,13619.0,76.76,76.8,76.67,76.8,13619.0
2016-09-06 10:55:00,76.79,76.79,76.72,76.79,11721.0,76.79,76.79,76.72,76.79,11721.0
2016-09-06 11:00:00,76.78,76.79,76.55,76.56,33096.0,76.78,76.79,76.55,76.56,33096.0
2016-09-06 11:05:00,76.55,76.71,76.55,76.66,22573.0,76.55,76.71,76.55,76.66,22573.0
2016-09-06 11:10:00,76.62,76.72,76.57,76.67,12172.0,76.62,76.72,76.57,76.67,12172.0
2016-09-06 11:15:00,76.69,76.86,76.68,76.84,22104.0,76.69,76.86,76.68,76.84,22104.0
2016-09-06 11:20:00,76.84,76.98,76.81,76.96,11750.0,76.84,76.98,76.81,76.96,11750.0
2016-09-06 11:25:00,76.98,77.08,76.89,77.01,15723.0,76.98,77.08,76.89,77.01,15723.0
2016-09-06 11:30:00,77.03,77.12,76.86,76.89,30156.0,77.03,77.12,76.86,76.89,30156.0
2016-09-06 11:35:00,76.9,77.06,76.9,77.05,16250.0,76.9,77.06,76.9,77.05,16250.0
2016-09-06 11:40:00,77.05,77.18,77.04,77.17,31505.0,77.05,77.18,77.04,77.17,31505.0
2016-09-06 11:45:00,77.17,77.38,77.14,77.35,46720.0,77.17,77.38,77.14,77.35,46720.0
2016-09-06 11:50:00,77.37,77.41,77.22,77.4,15621.0,77.37,77.41,77.22,77.4,15621.0
2016-09-06 11:55:00,77.4,77.44,77.36,77.39,20887.0,77.4,77.44,77.36,77.39,20887.0
2016-09-06 12:00:00,77.4,77.42,77.18,77.18,19706.0,77.4,77.42,77.18,77.18,19706.0
2016-09-06 12:05:00,77.18,77.22,77.11,77.18,11488.0,77.18,77.22,77.11,77.18,11488.0
2016-09-06 12:10:00,77.18,77.28,77.11,77.22,16118.0,77.18,77.28,77.11,77.22,16118.0
2016-09-06 12:15:00,77.2,77.22,77.03,77.03,7002.0,77.2,77.22,77.03,77.03,7002.0
2016-09-06 12:20:00,77.02,77.11,76.95,77.11,15172.0,77.02,77.11,76.95,77.11,15172.0
2016-09-06 12:25:00,77.1,77.13,76.92,77.03,10946.0,77.1,77.13,76.92,77.03,10946.0
2016-09-06 12:30:00,77.04,77.08,76.98,76.98,10200.0,77.04,77.08,76.98,76.98,10200.0
2016-09-06 12:35:00,76.97,77.03,76.97,77.02,8327.0,76.97,77.03,76.97,77.02,8327.0
2016-09-06 12:40:00,77.0,77.14,77.0,77.09,19539.0,77.0,77.14,77.0,77.09,19539.0
2016-09-06 12:45:00,77.08,77.11,76.99,77.02,11949.0,77.08,77.11,76.99,77.02,11949.0
2016-09-06 12:50:00,77.01,77.09,76.99,77.01,7885.0,77.01,77.09,76.99,77.01,7885.0
2016-09-06 12:55:00,77.0,77.07,76.98,77.07,14271.0,77.0,77.07,76.98,77.07,14271.0
2016-09-06 13:00:00,77.09,77.18,77.06,77.09,14317.0,77.09,77.18,77.06,77.09,14317.0
2016-09-06 13:05:00,77.05,77.1,77.01,77.03,8215.0,77.05,77.1,77.01,77.03,8215.0
2016-09-06 13:10:00,77.01,77.13,76.98,77.06,11401.0,77.01,77.13,76.98,77.06,11401.0
2016-09-06 13:15:00,77.05,77.08,76.97,77.02,8364.0,77.05,77.08,76.97,77.02,8364.0
2016-09-06 13:20:00,77.0,77.09,76.98,77.03,15966.0,77.0,77.09,76.98,77.03,15966.0
2016-09-06 13:25:00,77.03,77.09,76.95,76.95,19786.0,77.03,77.09,76.95,76.95,19786.0
2016-09-06 13:30:00,76.96,77.01,76.88,76.93,12746.0,76.96,77.01,76.88,76.93,12746.0
2016-09-06 13:35:00,76.94,77.0,76.9,77.0,16524.0,76.94,77.0,76.9,77.0,16524.0
2016-09-06 13:40:00,77.0,77.05,76.92,77.01,13391.0,77.0,77.05,76.92,77.01,13391.0
2016-09-06 13:45:00,77.01,77.06,76.98,77.04,8217.0,77.01,77.06,76.98,77.04,8217.0
2016-09-06 13:50:00,77.05,77.06,76.97,77.06,11840.0,77.05,77.06,76.97,77.06,11840.0
2016-09-06 13:55:00,77.06,77.09,76.95,77.0,11036.0,77.06,77.09,76.95,77.0,11036.0
2016-09-06 14:00:00,76.98,77.02,76.93,76.93,13778.0,76.98,77.02,76.93,76.93,13778.0
2016-09-06 14:05:00,76.93,76.97,76.89,76.97,10924.0,76.93,76.97,76.89,76.97,10924.0
2016-09-06 14:10:00,76.97,77.0,76.89,76.92,15575.0,76.97,77.0,76.89,76.92,15575.0
2016-09-06 14:15:00,76.93,76.96,76.85,76.92,17436.0,76.93,76.96,76.85,76.92,17436.0
2016-09-06 14:20:00,76.93,76.99,76.89,76.98,16540.0,76.93,76.99,76.89,76.98,16540.0
2016-09-06 14:25:00,76.95,77.0,76.92,76.94,10137.0,76.95,77.0,76.92,76.94,10137.0
2016-09-06 14:30:00,76.95,77.0,76.95,76.99,11363.0,76.95,77.0,76.95,76.99,11363.0
2016-09-06 14:35:00,77.0,77.01,76.95,77.0,22381.0,77.0,77.01,76.95,77.0,22381.0
2016-09-06 14:40:00,76.99,77.05,76.97,77.0,14949.0,76.99,77.05,76.97,77.0,14949.0
2016-09-06 14:45:00,76.97,77.0,76.96,76.98,7987.0,76.97,77.0,76.96,76.98,7987.0
2016-09-06 14:50:00,76.98,77.01,76.95,76.97,27275.0,76.98,77.01,76.95,76.97,27275.0
2016-09-06 14:55:00,76.96,76.99,76.87,76.97,13846.0,76.96,76.99,76.87,76.97,13846.0
2016-09-06 15:00:00,76.97,77.05,76.9,76.94,22128.0,76.97,77.05,76.9,76.94,22128.0
2016-09-06 15:05:00,76.93,77.01,76.92,76.99,17872.0,76.93,77.01,76.92,76.99,17872.0
2016-09-06 15:10:00,76.99,77.1,76.98,77.08,15740.0,76.99,77.1,76.98,77.08,15740.0
2016-09-06 15:15:00,77.07,77.17,77.06,77.15,18109.0,77.07,77.17,77.06,77.15,18109.0
2016-09-06 15:20:00,77.12,77.26,77.12,77.24,20908.0,77.12,77.26,77.12,77.24,20908.0
2016-09-06 15:25:00,77.23,77.35,77.21,77.34,24404.0,77.23,77.35,77.21,77.34,24404.0
2016-09-06 15:30:00,77.33,77.33,77.21,77.27,29519.0,77.33,77.33,77.21,77.27,29519.0
2016-09-06 15:35:00,77.28,77.31,77.22,77.3,30247.0,77.28,77.31,77.22,77.3,30247.0
2016-09-06 15:40:00,77.3,77.41,77.29,77.41,33252.0,77.3,77.41,77.29,77.41,33252.0
2016-09-06 15:45:00,77.41,77.6,77.41,77.5,65027.0,77.41,77.6,77.41,77.5,65027.0
2016-09-06 15:50:00,77.5,77.59,77.49,77.59,89865.0,77.5,77.59,77.49,77.59,89865.0
2016-09-06 15:55:00,77.59,77.99,77.5,77.72,233366.0,77.59,77.99,77.5,77.72,233366.0
2016-09-07 09:30:00,77.38,77.52,77.16,77.52,9574.0,77.38,77.52,77.16,77.52,9574.0
2016-09-07 09:35:00,77.52,77.99,77.52,77.79,23369.0,77.52,77.99,77.52,77.79,23369.0
2016-09-07 09:40:00,77.74,78.11,77.74,78.11,20768.0,77.74,78.11,77.74,78.11,20768.0
2016-09-07 09:45:00,78.03,78.27,78.0,78.17,22800.0,78.03,78.27,78.0,78.17,22800.0
2016-09-07 09:50:00,78.09,78.1,77.84,77.96,13160.0,78.09,78.1,77.84,77.96,13160.0
2016-09-07 09:55:00,77.84,78.18,77.78,78.13,27344.0,77.84,78.18,77.78,78.13,27344.0
2016-09-07 10:00:00,78.14,78.28,78.14,78.19,12470.0,78.14,78.28,78.14,78.19,12470.0
2016-09-07 10:05:00,78.15,78.19,77.75,77.89,23412.0,78.15,78.19,77.75,77.89,23412.0
2016-09-07 10:10:00,77.9,77.94,77.75,77.9,17361.0,77.9,77.94,77.75,77.9,17361.0
2016-09-07 10:15:00,77.84,78.07,77.84,78.07,9150.0,77.84,78.07,77.84,78.07,9150.0
2016-09-07 10:20:00,78.06,78.18,78.05,78.05,5888.0,78.06,78.18,78.05,78.05,5888.0
2016-09-07 10:25:00,78.09,78.1,77.94,77.94,20003.0,78.09,78.1,77.94,77.94,20003.0
2016-09-07 10:30:00,77.94,78.26,77.94,78.12,80658.0,77.94,78.26,77.94,78.12,80658.0
2016-09-07 10:35:00,78.1,78.32,78.1,78.29,10649.0,78.1,78.32,78.1,78.29,10649.0
2016-09-07 10:40:00,78.3,78.3,78.07,78.07,8984.0,78.3,78.3,78.07,78.07,8984.0
2016-09-07 10:45:00,78.09,78.3,78.05,78.29,25538.0,78.09,78.3,78.05,78.29,25538.0
2016-09-07 10:50:00,78.32,78.39,78.08,78.09,34684.0,78.32,78.39,78.08,78.09,34684.0
2016-09-07 10:55:00,78.08,78.13,78.05,78.07,16452.0,78.08,78.13,78.05,78.07,16452.0
2016-09-07 11:00:00,78.07,78.17,78.02,78.07,10734.0,78.07,78.17,78.02,78.07,10734.0
2016-09-07 11:05:00,78.05,78.17,78.01,78.1,36054.0,78.05,78.17,78.01,78.1,36054.0
2016-09-07 11:10:00,78.09,78.11,78.01,78.04,10036.0,78.09,78.11,78.01,78.04,10036.0
2016-09-07 11:15:00,77.97,77.97,77.74,77.75,5446.0,77.97,77.97,77.74,77.75,5446.0
2016-09-07 11:20:00,77.75,77.81,77.66,77.66,13455.0,77.75,77.81,77.66,77.66,13455.0
2016-09-07 11:25:00,77.66,77.7,77.38,77.66,107273.0,77.66,77.7,77.38,77.66,107273.0
2016-09-07 11:30:00,77.66,77.72,77.61,77.71,14974.0,77.66,77.72,77.61,77.71,14974.0
2016-09-07 11:35:00,77.68,77.69,77.62,77.69,9420.0,77.68,77.69,77.62,77.69,9420.0
2016-09-07 11:40:00,77.72,77.72,77.64,77.68,13335.0,77.72,77.72,77.64,77.68,13335.0
2016-09-07 11:45:00,77.66,77.66,77.54,77.6,25601.0,77.66,77.66,77.54,77.6,25601.0
2016-09-07 11:50:00,77.57,77.62,77.49,77.5,15726.0,77.57,77.62,77.49,77.5,15726.0
2016-09-07 11:55:00,77.46,77.48,77.34,77.4,10650.0,77.46,77.48,77.34,77.4,10650.0
2016-09-07 12:00:00,77.37,77.37,77.23,77.26,9566.0,77.37,77.37,77.23,77.26,9566.0
2016-09-07 12:05:00,77.27,77.31,77.21,77.23,10950.0,77.27,77.31,77.21,77.23,10950.0
2016-09-07 12:10:00,77.24,77.24,77.01,77.03,22900.0,77.24,77.24,77.01,77.03,22900.0
2016-09-07 12:15:00,77.03,77.05,76.79,76.83,10070.0,77.03,77.05,76.79,76.83,10070.0
2016-09-07 12:20:00,76.85,76.85,76.72,76.72,4340.0,76.85,76.85,76.72,76.72,4340.0
2016-09-07 12:25:00,76.69,76.69,76.56,76.59,5317.0,76.69,76.69,76.56,76.59,5317.0
2016-09-07 12:30:00,76.57,76.61,76.55,76.59,6560.0,76.57,76.61,76.55,76.59,6560.0
2016-09-07 12:35:00,76.62,76.81,76.57,76.72,6038.0,76.62,76.81,76.57,76.72,6038.0
2016-09-07 12:40:00,76.7,76.88,76.68,76.88,15411.0,76.7,76.88,76.68,76.88,15411.0
2016-09-07 12:45:00,76.97,76.97,76.86,76.9,14455.0,76.97,76.97,76.86,76.9,14455.0
2016-09-07 12:50:00,76.9,76.94,76.88,76.91,6406.0,76.9,76.94,76.88,76.91,6406.0
2016-09-07 12:55:00,76.92,76.92,76.85,76.88,10250.0,76.92,76.92,76.85,76.88,10250.0
2016-09-07 13:00:00,76.87,76.9,76.84,76.9,3996.0,76.87,76.9,76.84,76.9,3996.0
2016-09-07 13:05:00,76.92,76.95,76.84,76.84,5239.0,76.92,76.95,76.84,76.84,5239.0
2016-09-07 13:10:00,76.87,76.9,76.85,76.86,2950.0,76.87,76.9,76.85,76.86,2950.0
2016-09-07 13:15:00,76.85,76.85,76.76,76.77,7592.0,76.85,76.85,76.76,76.77,7592.0
2016-09-07 13:20:00,76.75,76.75,76.59,76.61,17764.0,76.75,76.75,76.59,76.61,17764.0
2016-09-07 13:25:00,76.6,76.62,76.48,76.48,7782.0,76.6,76.62,76.48,76.48,7782.0
2016-09-07 13:30:00,76.49,76.55,76.48,76.55,8949.0,76.49,76.55,76.48,76.55,8949.0
2016-09-07 13:35:00,76.56,76.65,76.56,76.63,17410.0,76.56,76.65,76.56,76.63,17410.0
2016-09-07 13:40:00,76.62,76.63,76.54,76.62,8753.0,76.62,76.63,76.54,76.62,8753.0
2016-09-07 13:45:00,76.63,76.67,76.63,76.65,6807.0,76.63,76.67,76.63,76.65,6807.0
2016-09-07 13:50:00,76.66,76.66,76.59,76.6,11723.0,76.66,76.66,76.59,76.6,11723.0
2016-09-07 13:55:00,76.61,76.74,76.6,76.73,5805.0,76.61,76.74,76.6,76.73,5805.0
2016-09-07 14:00:00,76.74,76.74,76.6,76.64,19221.0,76.74,76.74,76.6,76.64,19221.0
2016-09-07 14:05:00,76.63,76.9,76.63,76.88,8700.0,76.63,76.9,76.63,76.88,8700.0
2016-09-07 14:10:00,76.87,76.93,76.82,76.89,10200.0,76.87,76.93,76.82,76.89,10200.0
2016-09-07 14:15:00,76.92,76.95,76.74,76.77,17414.0,76.92,76.95,76.74,76.77,17414.0
2016-09-07 14:20:00,76.75,76.96,76.74,76.82,13642.0,76.75,76.96,76.74,76.82,13642.0
2016-09-07 14:25:00,76.83,76.84,76.6,76.61,18390.0,76.83,76.84,76.6,76.61,18390.0
2016-09-07 14:30:00,76.62,76.8,76.6,76.8,13000.0,76.62,76.8,76.6,76.8,13000.0
2016-09-07 14:35:00,76.79,76.86,76.71,76.86,9622.0,76.79,76.86,76.71,76.86,9622.0
2016-09-07 14:40:00,76.87,76.87,76.68,76.68,10143.0,76.87,76.87,76.68,76.68,10143.0
2016-09-07 14:45:00,76.7,76.91,76.68,76.91,10697.0,76.7,76.91,76.68,76.91,10697.0
2016-09-07 14:50:00,76.93,76.93,76.82,76.82,10950.0,76.93,76.93,76.82,76.82,10950.0
2016-09-07 14:55:00,76.82,76.82,76.65,76.81,19098.0,76.82,76.82,76.65,76.81,19098.0
2016-09-07 15:00:00,76.79,76.97,76.78,76.9,22531.0,76.79,76.97,76.78,76.9,22531.0
2016-09-07 15:05:00,76.9,76.9,76.7,76.77,25273.0,76.9,76.9,76.7,76.77,25273.0
2016-09-07 15:10:00,76.77,76.85,76.75,76.85,15473.0,76.77,76.85,76.75,76.85,15473.0
2016-09-07 15:15:00,76.86,76.95,76.82,76.94,19264.0,76.86,76.95,76.82,76.94,19264.0
2016-09-07 15:20:00,76.95,76.96,76.83,76.95,22260.0,76.95,76.96,76.83,76.95,22260.0
2016-09-07 15:25:00,76.97,76.98,76.88,76.89,20343.0,76.97,76.98,76.88,76.89,20343.0
2016-09-07 15:30:00,76.89,76.91,76.84,76.89,20291.0,76.89,76.91,76.84,76.89,20291.0
2016-09-07 15:35:00,76.89,76.93,76.83,76.85,24985.0,76.89,76.93,76.83,76.85,24985.0
2016-09-07 15:40:00,76.85,76.87,76.67,76.67,33244.0,76.85,76.87,76.67,76.67,33244.0
2016-09-07 15:45:00,76.67,76.7,76.6,76.6,42593.0,76.67,76.7,76.6,76.6,42593.0
2016-09-07 15:50:00,76.6,76.63,76.48,76.51,63728.0,76.6,76.63,76.48,76.51,63728.0
2016-09-07 15:55:00,76.5,76.6,76.5,76.56,88931.0,76.5,76.6,76.5,76.56,88931.0
2016-09-08 09:30:00,76.4,76.65,75.84,76.58,27686.0,76.4,76.65,75.84,76.58,27686.0
2016-09-08 09:35:00,76.54,76.56,76.05,76.29,25281.0,76.54,76.56,76.05,76.29,25281.0
2016-09-08 09:40:00,76.36,76.4,76.01,76.09,9987.0,76.36,76.4,76.01,76.09,9987.0
2016-09-08 09:45:00,76.06,76.1,75.87,75.94,9405.0,76.06,76.1,75.87,75.94,9405.0
2016-09-08 09:50:00,75.98,75.98,75.6,75.6,17236.0,75.98,75.98,75.6,75.6,17236.0
2016-09-08 09:55:00,75.6,75.99,75.59,75.86,6593.0,75.6,75.99,75.59,75.86,6593.0
2016-09-08 10:00:00,75.91,75.97,75.86,75.9,24102.0,75.91,75.97,75.86,75.9,24102.0
2016-09-08 10:05:00,75.9,75.91,75.79,75.9,7037.0,75.9,75.91,75.79,75.9,7037.0
2016-09-08 10:10:00,75.91,75.91,75.66,75.8,17270.0,75.91,75.91,75.66,75.8,17270.0
2016-09-08 10:15:00,75.8,75.95,75.77,75.89,7150.0,75.8,75.95,75.77,75.89,7150.0
2016-09-08 10:20:00,75.9,75.93,75.67,75.77,7350.0,75.9,75.93,75.67,75.77,7350.0
2016-09-08 10:25:00,75.74,75.87,75.74,75.87,3800.0,75.74,75.87,75.74,75.87,3800.0
2016-09-08 10:30:00,75.89,75.97,75.78,75.94,10751.0,75.89,75.97,75.78,75.94,10751.0
2016-09-08 10:35:00,76.12,76.2,75.97,75.97,4200.0,76.12,76.2,75.97,75.97,4200.0
2016-09-08 10:40:00,76.02,76.2,76.02,76.11,15217.0,76.02,76.2,76.02,76.11,15217.0
2016-09-08 10:45:00,76.1,76.2,76.01,76.15,12100.0,76.1,76.2,76.01,76.15,12100.0
2016-09-08 10:50:00,76.17,76.25,76.15,76.15,3800.0,76.17,76.25,76.15,76.15,3800.0
2016-09-08 10:55:00,76.17,76.17,76.0,76.0,2200.0,76.17,76.17,76.0,76.0,2200.0
2016-09-08 11:00:00,76.04,76.15,75.98,76.0,6320.0,76.04,76.15,75.98,76.0,6320.0
2016-09-08 11:05:00,76.0,76.03,75.91,75.91,8938.0,76.0,76.03,75.91,75.91,8938.0
2016-09-08 11:10:00,75.94,76.11,75.92,76.07,15784.0,75.94,76.11,75.92,76.07,15784.0
2016-09-08 11:15:00,76.11,76.22,76.09,76.09,10564.0,76.11,76.22,76.09,76.09,10564.0
2016-09-08 11:20:00,76.06,76.06,75.93,75.93,8778.0,76.06,76.06,75.93,75.93,8778.0
2016-09-08 11:25:00,75.95,75.97,75.9,75.92,5200.0,75.95,75.97,75.9,75.92,5200.0
2016-09-08 11:30:00,75.9,75.94,75.76,75.82,9584.0,75.9,75.94,75.76,75.82,9584.0
2016-09-08 11:35:00,75.83,75.88,75.65,75.69,8502.0,75.83,75.88,75.65,75.69,8502.0
2016-09-08 11:40:00,75.71,75.76,75.67,75.67,8812.0,75.71,75.76,75.67,75.67,8812.0
2016-09-08 11:45:00,75.71,75.71,75.67,75.7,7050.0,75.71,75.71,75.67,75.7,7050.0
2016-09-08 11:50:00,75.7,75.74,75.6,75.63,8470.0,75.7,75.74,75.6,75.63,8470.0
2016-09-08 11:55:00,75.65,75.69,75.56,75.56,8253.0,75.65,75.69,75.56,75.56,8253.0
2016-09-08 12:00:00,75.59,75.63,75.56,75.61,9898.0,75.59,75.63,75.56,75.61,9898.0
2016-09-08 12:05:00,75.61,75.67,75.53,75.53,8510.0,75.61,75.67,75.53,75.53,8510.0
2016-09-08 12:10:00,75.55,75.56,75.51,75.54,4512.0,75.55,75.56,75.51,75.54,4512.0
2016-09-08 12:15:00,75.55,75.61,75.54,75.56,7201.0,75.55,75.61,75.54,75.56,7201.0
2016-09-08 12:20:00,75.57,75.63,75.47,75.57,12022.0,75.57,75.63,75.47,75.57,12022.0
2016-09-08 12:25:00,75.59,75.61,75.42,75.42,10132.0,75.59,75.61,75.42,75.42,10132.0
2016-09-08 12:30:00,75.42,75.43,75.36,75.39,5800.0,75.42,75.43,75.36,75.39,5800.0
2016-09-08 12:35:00,75.38,75.44,75.37,75.4,4848.0,75.38,75.44,75.37,75.4,4848.0
2016-09-08 12:40:00,75.37,75.37,75.29,75.32,11951.0,75.37,75.37,75.29,75.32,11951.0
2016-09-08 12:45:00,75.32,75.32,75.21,75.23,7200.0,75.32,75.32,75.21,75.23,7200.0
2016-09-08 12:50:00,75.21,75.26,75.2,75.25,5202.0,75.21,75.26,75.2,75.25,5202.0
2016-09-08 12:55:00,75.26,75.36,75.24,75.32,7469.0,75.26,75.36,75.24,75.32,7469.0
2016-09-08 13:00:00,75.33,75.33,75.23,75.24,9098.0,75.33,75.33,75.23,75.24,9098.0
2016-09-08 13:05:00,75.25,75.3,75.2,75.29,11297.0,75.25,75.3,75.2,75.29,11297.0
2016-09-08 13:10:00,75.32,75.35,75.24,75.26,10300.0,75.32,75.35,75.24,75.26,10300.0
2016-09-08 13:15:00,75.25,75.26,75.15,75.19,24195.0,75.25,75.26,75.15,75.19,24195.0
2016-09-08 13:20:00,75.17,75.19,75.16,75.19,2915.0,75.17,75.19,75.16,75.19,2915.0
2016-09-08 13:25:00,75.19,75.21,75.06,75.08,33996.0,75.19,75.21,75.06,75.08,33996.0
2016-09-08 13:30:00,75.08,75.14,75.06,75.06,14438.0,75.08,75.14,75.06,75.06,14438.0
2016-09-08 13:35:00,75.05,75.07,74.93,74.95,15991.0,75.05,75.07,74.93,74.95,15991.0
2016-09-08 13:40:00,74.98,75.11,74.96,75.02,5848.0,74.98,75.11,74.96,75.02,5848.0
2016-09-08 13:45:00,75.03,75.07,75.01,75.05,4762.0,75.03,75.07,75.01,75.05,4762.0
2016-09-08 13:50:00,75.04,75.11,75.0,75.11,4000.0,75.04,75.11,75.0,75.11,4000.0
2016-09-08 13:55:00,75.09,75.19,75.07,75.19,8567.0,75.09,75.19,75.07,75.19,8567.0
2016-09-08 14:00:00,75.2,75.24,75.14,75.24,12669.0,75.2,75.24,75.14,75.24,12669.0
2016-09-08 14:05:00,75.22,75.4,75.22,75.39,3600.0,75.22,75.4,75.22,75.39,3600.0
2016-09-08 14:10:00,75.39,75.4,75.32,75.4,11627.0,75.39,75.4,75.32,75.4,11627.0
2016-09-08 14:15:00,75.39,75.55,75.37,75.52,19752.0,75.39,75.55,75.37,75.52,19752.0
2016-09-08 14:20:00,75.53,75.57,75.53,75.53,6746.0,75.53,75.57,75.53,75.53,6746.0
2016-09-08 14:25:00,75.53,75.54,75.34,75.37,12340.0,75.53,75.54,75.34,75.37,12340.0
2016-09-08 14:30:00,75.39,75.43,75.35,75.36,8887.0,75.39,75.43,75.35,75.36,8887.0
2016-09-08 14:35:00,75.34,75.49,75.34,75.49,8136.0,75.34,75.49,75.34,75.49,8136.0
2016-09-08 14:40:00,75.5,75.6,75.5,75.55,9200.0,75.5,75.6,75.5,75.55,9200.0
2016-09-08 14:45:00,75.55,75.55,75.49,75.49,6587.0,75.55,75.55,75.49,75.49,6587.0
2016-09-08 14:50:00,75.5,75.5,75.42,75.45,9657.0,75.5,75.5,75.42,75.45,9657.0
2016-09-08 14:55:00,75.45,75.49,75.45,75.49,7800.0,75.45,75.49,75.45,75.49,7800.0
2016-09-08 15:00:00,75.49,75.52,75.39,75.47,13034.0,75.49,75.52,75.39,75.47,13034.0
2016-09-08 15:05:00,75.46,75.48,75.38,75.44,14689.0,75.46,75.48,75.38,75.44,14689.0
2016-09-08 15:10:00,75.45,75.47,75.4,75.42,8992.0,75.45,75.47,75.4,75.42,8992.0
2016-09-08 15:15:00,75.43,75.48,75.43,75.47,10875.0,75.43,75.48,75.43,75.47,10875.0
2016-09-08 15:20:00,75.45,75.51,75.42,75.5,7378.0,75.45,75.51,75.42,75.5,7378.0
2016-09-08 15:25:00,75.51,75.55,75.49,75.51,12252.0,75.51,75.55,75.49,75.51,12252.0
2016-09-08 15:30:00,75.52,75.54,75.41,75.43,16860.0,75.52,75.54,75.41,75.43,16860.0
2016-09-08 15:35:00,75.44,75.53,75.44,75.47,13325.0,75.44,75.53,75.44,75.47,13325.0
2016-09-08 15:40:00,75.49,75.53,75.46,75.5,17253.0,75.49,75.53,75.46,75.5,17253.0
2016-09-08 15:45:00,75.51,75.57,75.49,75.5,23744.0,75.51,75.57,75.49,75.5,23744.0
2016-09-08 15:50:00,75.51,75.53,75.4,75.48,38209.0,75.51,75.53,75.4,75.48,38209.0
2016-09-08 15:55:00,75.49,75.5,75.37,75.41,88976.0,75.49,75.5,75.37,75.41,88976.0
2016-09-09 09:30:00,74.82,75.16,74.8,75.0,10541.0,74.82,75.16,74.8,75.0,10541.0
2016-09-09 09:35:00,74.93,75.08,74.79,74.96,7162.0,74.93,75.08,74.79,74.96,7162.0
2016-09-09 09:40:00,75.1,75.36,75.01,75.13,5220.0,75.1,75.36,75.01,75.13,5220.0
2016-09-09 09:45:00,75.31,75.32,75.13,75.13,6533.0,75.31,75.32,75.13,75.13,6533.0
2016-09-09 09:50:00,75.21,75.21,75.09,75.14,12631.0,75.21,75.21,75.09,75.14,12631.0
2016-09-09 09:55:00,75.09,75.11,74.9,75.0,6405.0,75.09,75.11,74.9,75.0,6405.0
2016-09-09 10:00:00,74.97,75.01,74.9,74.96,2695.0,74.97,75.01,74.9,74.96,2695.0
2016-09-09 10:05:00,74.96,74.96,74.78,74.78,7134.0,74.96,74.96,74.78,74.78,7134.0
2016-09-09 10:10:00,74.84,74.91,74.78,74.84,6788.0,74.84,74.91,74.78,74.84,6788.0
2016-09-09 10:15:00,74.9,74.92,74.82,74.86,9204.0,74.9,74.92,74.82,74.86,9204.0
2016-09-09 10:20:00,74.85,75.01,74.84,74.95,52438.0,74.85,75.01,74.84,74.95,52438.0
2016-09-09 10:25:00,74.95,75.12,74.95,75.08,5504.0,74.95,75.12,74.95,75.08,5504.0
2016-09-09 10:30:00,75.06,75.23,75.05,75.17,6611.0,75.06,75.23,75.05,75.17,6611.0
2016-09-09 10:35:00,75.21,75.21,74.97,74.97,15407.0,75.21,75.21,74.97,74.97,15407.0
2016-09-09 10:40:00,74.96,74.96,74.82,74.82,1307.0,74.96,74.96,74.82,74.82,1307.0
2016-09-09 10:45:00,74.84,74.85,74.66,74.66,13970.0,74.84,74.85,74.66,74.66,13970.0
2016-09-09 10:50:00,74.65,74.68,74.63,74.67,7500.0,74.65,74.68,74.63,74.67,7500.0
2016-09-09 10:55:00,74.65,74.77,74.63,74.77,4400.0,74.65,74.77,74.63,74.77,4400.0
2016-09-09 11:00:00,74.81,74.86,74.76,74.81,5862.0,74.81,74.86,74.76,74.81,5862.0
2016-09-09 11:05:00,74.75,74.82,74.74,74.77,3700.0,74.75,74.82,74.74,74.77,3700.0
2016-09-09 11:10:00,74.76,74.79,74.73,74.73,5100.0,74.76,74.79,74.73,74.73,5100.0
2016-09-09 11:15:00,74.76,74.77,74.63,74.75,7242.0,74.76,74.77,74.63,74.75,7242.0
2016-09-09 11:20:00,74.74,74.81,74.71,74.78,3714.0,74.74,74.81,74.71,74.78,3714.0
2016-09-09 11:25:00,74.74,74.79,74.69,74.74,4000.0,74.74,74.79,74.69,74.74,4000.0
2016-09-09 11:30:00,74.76,74.76,74.63,74.67,3207.0,74.76,74.76,74.63,74.67,3207.0
2016-09-09 11:35:00,74.65,74.65,74.51,74.53,2500.0,74.65,74.65,74.51,74.53,2500.0
2016-09-09 11:40:00,74.52,74.53,74.42,74.45,5911.0,74.52,74.53,74.42,74.45,5911.0
2016-09-09 11:45:00,74.45,74.46,74.38,74.45,6000.0,74.45,74.46,74.38,74.45,6000.0
2016-09-09 11:50:00,74.44,74.45,74.32,74.32,4732.0,74.44,74.45,74.32,74.32,4732.0
2016-09-09 11:55:00,74.32,74.34,74.15,74.21,7635.0,74.32,74.34,74.15,74.21,7635.0
2016-09-09 12:00:00,74.22,74.36,74.18,74.29,3484.0,74.22,74.36,74.18,74.29,3484.0
2016-09-09 12:05:00,74.27,74.3,74.16,74.25,6661.0,74.27,74.3,74.16,74.25,6661.0
2016-09-09 12:10:00,74.26,74.29,74.16,74.17,2035.0,74.26,74.29,74.16,74.17,2035.0
2016-09-09 12:15:00,74.17,74.17,74.05,74.09,5240.0,74.17,74.17,74.05,74.09,5240.0
2016-09-09 12:20:00,74.07,74.2,74.06,74.08,1900.0,74.07,74.2,74.06,74.08,1900.0
2016-09-09 12:25:00,74.07,74.12,74.02,74.02,1835.0,74.07,74.12,74.02,74.02,1835.0
2016-09-09 12:30:00,74.0,74.02,73.91,73.93,3848.0,74.0,74.02,73.91,73.93,3848.0
2016-09-09 12:35:00,73.95,73.97,73.91,73.92,2315.0,73.95,73.97,73.91,73.92,2315.0
2016-09-09 12:40:00,73.92,73.92,73.88,73.91,1617.0,73.92,73.92,73.88,73.91,1617.0
2016-09-09 12:45:00,73.93,74.01,73.82,73.86,5011.0,73.93,74.01,73.82,73.86,5011.0
2016-09-09 12:50:00,73.86,73.92,73.86,73.87,2200.0,73.86,73.92,73.86,73.87,2200.0
2016-09-09 12:55:00,73.86,73.97,73.78,73.97,5899.0,73.86,73.97,73.78,73.97,5899.0
2016-09-09 13:00:00,73.95,73.98,73.92,73.92,1642.0,73.95,73.98,73.92,73.92,1642.0
2016-09-09 13:05:00,73.89,73.91,73.78,73.8,5122.0,73.89,73.91,73.78,73.8,5122.0
2016-09-09 13:10:00,73.78,73.81,73.73,73.73,1739.0,73.78,73.81,73.73,73.73,1739.0
2016-09-09 13:15:00,73.76,73.78,73.62,73.67,13002.0,73.76,73.78,73.62,73.67,13002.0
2016-09-09 13:20:00,73.61,73.65,73.57,73.6,3100.0,73.61,73.65,73.57,73.6,3100.0
2016-09-09 13:25:00,73.61,73.73,73.59,73.69,3301.0,73.61,73.73,73.59,73.69,3301.0
2016-09-09 13:30:00,73.67,73.75,73.62,73.75,9250.0,73.67,73.75,73.62,73.75,9250.0
2016-09-09 13:35:00,73.73,73.77,73.69,73.77,7085.0,73.73,73.77,73.69,73.77,7085.0
2016-09-09 13:40:00,73.74,73.75,73.66,73.69,3100.0,73.74,73.75,73.66,73.69,3100.0
2016-09-09 13:45:00,73.69,73.69,73.53,73.53,4406.0,73.69,73.69,73.53,73.53,4406.0
2016-09-09 13:50:00,73.56,73.61,73.53,73.53,2967.0,73.56,73.61,73.53,73.53,2967.0
2016-09-09 13:55:00,73.58,73.62,73.55,73.58,3211.0,73.58,73.62,73.55,73.58,3211.0
2016-09-09 14:00:00,73.59,73.61,73.51,73.56,8365.0,73.59,73.61,73.51,73.56,8365.0
2016-09-09 14:05:00,73.58,73.58,73.38,73.46,4211.0,73.58,73.58,73.38,73.46,4211.0
2016-09-09 14:10:00,73.45,73.45,73.35,73.43,5499.0,73.45,73.45,73.35,73.43,5499.0
2016-09-09 14:15:00,73.41,73.53,73.41,73.48,3407.0,73.41,73.53,73.41,73.48,3407.0
2016-09-09 14:20:00,73.47,73.53,73.45,73.53,2700.0,73.47,73.53,73.45,73.53,2700.0
2016-09-09 14:25:00,73.57,73.68,73.57,73.67,4271.0,73.57,73.68,73.57,73.67,4271.0
2016-09-09 14:30:00,73.68,73.76,73.66,73.76,2724.0,73.68,73.76,73.66,73.76,2724.0
2016-09-09 14:35:00,73.78,73.86,73.77,73.85,3955.0,73.78,73.86,73.77,73.85,3955.0
2016-09-09 14:40:00,73.83,73.83,73.79,73.83,6710.0,73.83,73.83,73.79,73.83,6710.0
2016-09-09 14:45:00,73.81,73.83,73.76,73.76,8259.0,73.81,73.83,73.76,73.76,8259.0
2016-09-09 14:50:00,73.76,73.77,73.69,73.7,3642.0,73.76,73.77,73.69,73.7,3642.0
2016-09-09 14:55:00,73.71,73.82,73.7,73.78,4273.0,73.71,73.82,73.7,73.78,4273.0
2016-09-09 15:00:00,73.77,73.77,73.7,73.7,10924.0,73.77,73.77,73.7,73.7,10924.0
2016-09-09 15:05:00,73.69,73.69,73.62,73.65,5000.0,73.69,73.69,73.62,73.65,5000.0
2016-09-09 15:10:00,73.66,73.66,73.57,73.66,9329.0,73.66,73.66,73.57,73.66,9329.0
2016-09-09 15:15:00,73.66,73.85,73.66,73.82,6792.0,73.66,73.85,73.66,73.82,6792.0
2016-09-09 15:20:00,73.82,73.87,73.77,73.87,8226.0,73.82,73.87,73.77,73.87,8226.0
2016-09-09 15:25:00,73.86,73.97,73.86,73.97,7334.0,73.86,73.97,73.86,73.97,7334.0
2016-09-09 15:30:00,73.98,74.02,73.95,74.02,13105.0,73.98,74.02,73.95,74.02,13105.0
2016-09-09 15:35:00,74.01,74.02,73.82,73.9,24557.0,74.01,74.02,73.82,73.9,24557.0
2016-09-09 15:40:00,73.91,73.91,73.76,73.79,20510.0,73.91,73.91,73.76,73.79,20510.0
2016-09-09 15:45:00,73.81,73.84,73.72,73.73,29230.0,73.81,73.84,73.72,73.73,29230.0
2016-09-09 15:50:00,73.72,73.75,73.67,73.68,22623.0,73.72,73.75,73.67,73.68,22623.0
2016-09-09 15:55:00,73.67,73.69,73.56,73.56,57527.0,73.67,73.69,73.56,73.56,57527.0
2016-09-12 09:30:00,73.22,73.3,72.68,72.69,10185.0,73.22,73.3,72.68,72.69,10185.0
2016-09-12 09:35:00,72.77,73.8,72.76,73.8,7349.0,72.77,73.8,72.76,73.8,7349.0
2016-09-12 09:40:00,73.66,73.89,73.59,73.86,9382.0,73.66,73.89,73.59,73.86,9382.0
2016-09-12 09:45:00,73.77,73.8,73.37,73.53,14811.0,73.77,73.8,73.37,73.53,14811.0
2016-09-12 09:50:00,73.56,73.64,73.41,73.45,6404.0,73.56,73.64,73.41,73.45,6404.0
2016-09-12 09:55:00,73.49,73.74,73.46,73.71,16805.0,73.49,73.74,73.46,73.71,16805.0
2016-09-12 10:00:00,73.65,73.81,73.65,73.75,6273.0,73.65,73.81,73.65,73.75,6273.0
2016-09-12 10:05:00,73.74,73.83,73.63,73.67,5841.0,73.74,73.83,73.63,73.67,5841.0
2016-09-12 10:10:00,73.67,73.75,73.61,73.7,3356.0,73.67,73.75,73.61,73.7,3356.0
2016-09-12 10:15:00,73.68,73.68,73.53,73.63,6301.0,73.68,73.68,73.53,73.63,6301.0
2016-09-12 10:20:00,73.58,73.7,73.53,73.65,3322.0,73.58,73.7,73.53,73.65,3322.0
2016-09-12 10:25:00,73.8,73.81,73.67,73.76,2196.0,73.8,73.81,73.67,73.76,2196.0
2016-09-12 10:30:00,73.77,73.93,73.73,73.88,3000.0,73.77,73.93,73.73,73.88,3000.0
2016-09-12 10:35:00,73.88,73.97,73.76,73.78,4104.0,73.88,73.97,73.76,73.78,4104.0
2016-09-12 10:40:00,73.8,73.89,73.73,73.83,1923.0,73.8,73.89,73.73,73.83,1923.0
2016-09-12 10:45:00,73.8,73.8,73.59,73.59,2401.0,73.8,73.8,73.59,73.59,2401.0
2016-09-12 10:50:00,73.56,73.58,73.44,73.48,1900.0,73.56,73.58,73.44,73.48,1900.0
2016-09-12 10:55:00,73.5,73.73,73.5,73.62,4443.0,73.5,73.73,73.5,73.62,4443.0
2016-09-12 11:00:00,73.62,73.89,73.6,73.89,5576.0,73.62,73.89,73.6,73.89,5576.0
2016-09-12 11:05:00,73.9,74.05,73.9,73.95,2368.0,73.9,74.05,73.9,73.95,2368.0
2016-09-12 11:10:00,73.95,74.03,73.93,73.98,4100.0,73.95,74.03,73.93,73.98,4100.0
2016-09-12 11:15:00,74.01,74.06,73.93,74.04,5701.0,74.01,74.06,73.93,74.04,5701.0
2016-09-12 11:20:00,73.99,74.07,73.99,74.01,1550.0,73.99,74.07,73.99,74.01,1550.0
2016-09-12 11:25:00,74.08,74.08,74.0,74.02,1000.0,74.08,74.08,74.0,74.02,1000.0
2016-09-12 11:30:00,74.06,74.09,73.94,74.09,3407.0,74.06,74.09,73.94,74.09,3407.0
2016-09-12 11:35:00,74.06,74.19,74.06,74.14,1622.0,74.06,74.19,74.06,74.14,1622.0
2016-09-12 11:40:00,74.14,74.23,74.14,74.17,1400.0,74.14,74.23,74.14,74.17,1400.0
2016-09-12 11:45:00,74.16,74.23,74.1,74.13,3548.0,74.16,74.23,74.1,74.13,3548.0
2016-09-12 11:50:00,74.14,74.25,74.14,74.24,1500.0,74.14,74.25,74.14,74.24,1500.0
2016-09-12 11:55:00,74.27,74.32,74.2,74.25,4835.0,74.27,74.32,74.2,74.25,4835.0
2016-09-12 12:00:00,74.25,74.25,74.13,74.15,1823.0,74.25,74.25,74.13,74.15,1823.0
2016-09-12 12:05:00,74.15,74.22,74.1,74.2,2500.0,74.15,74.22,74.1,74.2,2500.0
2016-09-12 12:10:00,74.17,74.18,74.05,74.08,4290.0,74.17,74.18,74.05,74.08,4290.0
2016-09-12 12:15:00,74.09,74.15,74.06,74.06,2350.0,74.09,74.15,74.06,74.06,2350.0
2016-09-12 12:20:00,73.99,74.12,73.98,73.98,2804.0,73.99,74.12,73.98,73.98,2804.0
2016-09-12 12:25:00,73.92,73.95,73.9,73.95,3192.0,73.92,73.95,73.9,73.95,3192.0
2016-09-12 12:30:00,73.99,74.07,73.9,73.97,2783.0,73.99,74.07,73.9,73.97,2783.0
2016-09-12 12:35:00,73.98,74.0,73.96,73.98,1993.0,73.98,74.0,73.96,73.98,1993.0
2016-09-12 12:40:00,73.95,73.96,73.89,73.92,3542.0,73.95,73.96,73.89,73.92,3542.0
2016-09-12 12:45:00,73.92,74.0,73.9,73.94,7550.0,73.92,74.0,73.9,73.94,7550.0
2016-09-12 12:50:00,73.95,74.13,73.95,74.13,13211.0,73.95,74.13,73.95,74.13,13211.0
2016-09-12 12:55:00,74.15,74.15,74.09,74.09,1800.0,74.15,74.15,74.09,74.09,1800.0
2016-09-12 13:00:00,74.12,74.15,74.09,74.12,1960.0,74.12,74.15,74.09,74.12,1960.0
2016-09-12 13:05:00,74.13,74.24,74.12,74.22,11900.0,74.13,74.24,74.12,74.22,11900.0
2016-09-12 13:10:00,74.25,74.29,74.23,74.28,10000.0,74.25,74.29,74.23,74.28,10000.0
2016-09-12 13:15:00,74.33,74.54,74.27,74.32,9611.0,74.33,74.54,74.27,74.32,9611.0
2016-09-12 13:20:00,74.29,74.36,74.13,74.17,4400.0,74.29,74.36,74.13,74.17,4400.0
2016-09-12 13:25:00,74.17,74.23,74.01,74.04,2402.0,74.17,74.23,74.01,74.04,2402.0
2016-09-12 13:30:00,74.06,74.07,73.9,73.95,5581.0,74.06,74.07,73.9,73.95,5581.0
2016-09-12 13:35:00,73.96,74.13,73.91,74.08,6369.0,73.96,74.13,73.91,74.08,6369.0
2016-09-12 13:40:00,74.11,74.12,74.05,74.07,3035.0,74.11,74.12,74.05,74.07,3035.0
2016-09-12 13:45:00,74.1,74.26,74.1,74.17,3696.0,74.1,74.26,74.1,74.17,3696.0
2016-09-12 13:50:00,74.22,74.24,74.16,74.23,3226.0,74.22,74.24,74.16,74.23,3226.0
2016-09-12 13:55:00,74.19,74.28,74.16,74.21,12680.0,74.19,74.28,74.16,74.21,12680.0
2016-09-12 14:00:00,74.21,74.28,74.2,74.22,18143.0,74.21,74.28,74.2,74.22,18143.0
2016-09-12 14:05:00,74.23,74.41,74.21,74.41,4158.0,74.23,74.41,74.21,74.41,4158.0
2016-09-12 14:10:00,74.41,74.52,74.39,74.52,2400.0,74.41,74.52,74.39,74.52,2400.0
2016-09-12 14:15:00,74.51,74.51,74.43,74.48,2600.0,74.51,74.51,74.43,74.48,2600.0
2016-09-12 14:20:00,74.51,74.58,74.46,74.54,1700.0,74.51,74.58,74.46,74.54,1700.0
2016-09-12 14:25:00,74.52,74.53,74.45,74.49,2900.0,74.52,74.53,74.45,74.49,2900.0
2016-09-12 14:30:00,74.52,74.56,74.43,74.43,2193.0,74.52,74.56,74.43,74.43,2193.0
2016-09-12 14:35:00,74.44,74.6,74.43,74.59,6500.0,74.44,74.6,74.43,74.59,6500.0
2016-09-12 14:40:00,74.64,74.66,74.61,74.63,1752.0,74.64,74.66,74.61,74.63,1752.0
2016-09-12 14:45:00,74.64,74.7,74.61,74.63,4140.0,74.64,74.7,74.61,74.63,4140.0
2016-09-12 14:50:00,74.62,74.62,74.54,74.56,4275.0,74.62,74.62,74.54,74.56,4275.0
2016-09-12 14:55:00,74.52,74.58,74.52,74.54,3300.0,74.52,74.58,74.52,74.54,3300.0
2016-09-12 15:00:00,74.54,74.57,74.45,74.48,8801.0,74.54,74.57,74.45,74.48,8801.0
2016-09-12 15:05:00,74.5,74.56,74.49,74.54,4450.0,74.5,74.56,74.49,74.54,4450.0
2016-09-12 15:10:00,74.54,74.58,74.45,74.45,10929.0,74.54,74.58,74.45,74.45,10929.0
2016-09-12 15:15:00,74.46,74.46,74.26,74.3,7660.0,74.46,74.46,74.26,74.3,7660.0
2016-09-12 15:20:00,74.31,74.38,74.29,74.37,6221.0,74.31,74.38,74.29,74.37,6221.0
2016-09-12 15:25:00,74.32,74.38,74.32,74.37,6691.0,74.32,74.38,74.32,74.37,6691.0
2016-09-12 15:30:00,74.37,74.39,74.32,74.33,12743.0,74.37,74.39,74.32,74.33,12743.0
2016-09-12 15:35:00,74.34,74.54,74.34,74.53,15434.0,74.34,74.54,74.34,74.53,15434.0
2016-09-12 15:40:00,74.54,74.7,74.53,74.68,19768.0,74.54,74.7,74.53,74.68,19768.0
2016-09-12 15:45:00,74.68,74.71,74.56,74.56,33575.0,74.68,74.71,74.56,74.56,33575.0
2016-09-12 15:50:00,74.56,74.57,74.44,74.45,22764.0,74.56,74.57,74.44,74.45,22764.0
2016-09-12 15:55:00,74.47,74.6,74.35,74.54,66743.0,74.47,74.6,74.35,74.54,66743.0
2016-09-13 09:30:00,73.61,73.99,73.61,73.9,11494.0,73.61,73.99,73.61,73.9,11494.0
2016-09-13 09:35:00,73.9,74.2,73.73,74.07,7770.0,73.9,74.2,73.73,74.07,7770.0
2016-09-13 09:40:00,74.09,74.27,74.09,74.2,2883.0,74.09,74.27,74.09,74.2,2883.0
2016-09-13 09:45:00,74.11,74.18,74.0,74.0,11220.0,74.11,74.18,74.0,74.0,11220.0
2016-09-13 09:50:00,74.0,74.1,73.7,73.76,5153.0,74.0,74.1,73.7,73.76,5153.0
2016-09-13 09:55:00,73.56,73.59,73.21,73.21,7479.0,73.56,73.59,73.21,73.21,7479.0
2016-09-13 10:00:00,73.16,73.21,72.74,72.82,15511.0,73.16,73.21,72.74,72.82,15511.0
2016-09-13 10:05:00,72.78,73.18,72.78,73.01,11417.0,72.78,73.18,72.78,73.01,11417.0
2016-09-13 10:10:00,73.02,73.04,72.79,72.87,14391.0,73.02,73.04,72.79,72.87,14391.0
2016-09-13 10:15:00,72.89,72.92,72.47,72.47,19475.0,72.89,72.92,72.47,72.47,19475.0
2016-09-13 10:20:00,72.47,72.52,72.3,72.34,22362.0,72.47,72.52,72.3,72.34,22362.0
2016-09-13 10:25:00,72.3,72.53,72.16,72.3,15121.0,72.3,72.53,72.16,72.3,15121.0
2016-09-13 10:30:00,72.27,72.4,72.17,72.4,15570.0,72.27,72.4,72.17,72.4,15570.0
2016-09-13 10:35:00,72.41,72.47,72.25,72.34,10600.0,72.41,72.47,72.25,72.34,10600.0
2016-09-13 10:40:00,72.34,72.44,72.31,72.43,11527.0,72.34,72.44,72.31,72.43,11527.0
2016-09-13 10:45:00,72.42,72.56,72.19,72.27,53193.0,72.42,72.56,72.19,72.27,53193.0
2016-09-13 10:50:00,72.25,72.25,72.08,72.11,9490.0,72.25,72.25,72.08,72.11,9490.0
2016-09-13 10:55:00,72.07,72.17,72.0,72.04,20200.0,72.07,72.17,72.0,72.04,20200.0
2016-09-13 11:00:00,72.02,72.07,71.95,71.98,7673.0,72.02,72.07,71.95,71.98,7673.0
2016-09-13 11:05:00,71.96,72.01,71.8,71.8,23300.0,71.96,72.01,71.8,71.8,23300.0
2016-09-13 11:10:00,71.81,71.81,71.57,71.74,24596.0,71.81,71.81,71.57,71.74,24596.0
2016-09-13 11:15:00,71.72,71.81,71.64,71.68,15160.0,71.72,71.81,71.64,71.68,15160.0
2016-09-13 11:20:00,71.68,71.73,71.64,71.72,26243.0,71.68,71.73,71.64,71.72,26243.0
2016-09-13 11:25:00,71.72,71.81,71.64,71.71,37514.0,71.72,71.81,71.64,71.71,37514.0
2016-09-13 11:30:00,71.72,71.76,71.43,71.56,51777.0,71.72,71.76,71.43,71.56,51777.0
2016-09-13 11:35:00,71.56,71.65,71.53,71.65,8945.0,71.56,71.65,71.53,71.65,8945.0
2016-09-13 11:40:00,71.64,71.68,71.57,71.59,15292.0,71.64,71.68,71.57,71.59,15292.0
2016-09-13 11:45:00,71.59,71.59,71.37,71.42,15586.0,71.59,71.59,71.37,71.42,15586.0
2016-09-13 11:50:00,71.46,71.47,71.34,71.44,7400.0,71.46,71.47,71.34,71.44,7400.0
2016-09-13 11:55:00,71.44,71.51,71.38,71.4,10550.0,71.44,71.51,71.38,71.4,10550.0
2016-09-13 12:00:00,71.42,71.54,71.4,71.44,17056.0,71.42,71.54,71.4,71.44,17056.0
2016-09-13 12:05:00,71.45,71.72,71.44,71.65,9450.0,71.45,71.72,71.44,71.65,9450.0
2016-09-13 12:10:00,71.65,71.88,71.64,71.86,13662.0,71.65,71.88,71.64,71.86,13662.0
2016-09-13 12:15:00,71.86,71.88,71.74,71.75,21925.0,71.86,71.88,71.74,71.75,21925.0
2016-09-13 12:20:00,71.76,71.92,71.75,71.75,10670.0,71.76,71.92,71.75,71.75,10670.0
2016-09-13 12:25:00,71.75,71.75,71.55,71.63,9338.0,71.75,71.75,71.55,71.63,9338.0
2016-09-13 12:30:00,71.67,71.8,71.66,71.79,7224.0,71.67,71.8,71.66,71.79,7224.0
2016-09-13 12:35:00,71.76,71.91,71.73,71.86,5964.0,71.76,71.91,71.73,71.86,5964.0
2016-09-13 12:40:00,71.87,71.87,71.7,71.73,10100.0,71.87,71.87,71.7,71.73,10100.0
2016-09-13 12:45:00,71.72,71.72,71.64,71.68,2500.0,71.72,71.72,71.64,71.68,2500.0
2016-09-13 12:50:00,71.69,71.71,71.62,71.69,6438.0,71.69,71.71,71.62,71.69,6438.0
2016-09-13 12:55:00,71.71,71.71,71.65,71.7,6700.0,71.71,71.71,71.65,71.7,6700.0
2016-09-13 13:00:00,71.68,71.69,71.46,71.53,11347.0,71.68,71.69,71.46,71.53,11347.0
2016-09-13 13:05:00,71.54,71.67,71.52,71.62,30550.0,71.54,71.67,71.52,71.62,30550.0
2016-09-13 13:10:00,71.61,71.68,71.58,71.64,25034.0,71.61,71.68,71.58,71.64,25034.0
2016-09-13 13:15:00,71.64,71.93,71.64,71.92,18826.0,71.64,71.93,71.64,71.92,18826.0
2016-09-13 13:20:00,71.97,72.12,71.96,71.98,81520.0,71.97,72.12,71.96,71.98,81520.0
2016-09-13 13:25:00,71.95,72.11,71.84,72.04,15247.0,71.95,72.11,71.84,72.04,15247.0
2016-09-13 13:30:00,72.06,72.11,72.02,72.04,24387.0,72.06,72.11,72.02,72.04,24387.0
2016-09-13 13:35:00,72.04,72.07,71.95,71.98,20717.0,72.04,72.07,71.95,71.98,20717.0
2016-09-13 13:40:00,72.04,72.06,71.82,71.83,14022.0,72.04,72.06,71.82,71.83,14022.0
2016-09-13 13:45:00,71.83,71.83,71.76,71.8,23659.0,71.83,71.83,71.76,71.8,23659.0
2016-09-13 13:50:00,71.82,72.1,71.8,71.8,33679.0,71.82,72.1,71.8,71.8,33679.0
2016-09-13 13:55:00,71.8,72.11,71.8,72.08,10887.0,71.8,72.11,71.8,72.08,10887.0
2016-09-13 14:00:00,72.03,72.05,71.89,71.99,14498.0,72.03,72.05,71.89,71.99,14498.0
2016-09-13 14:05:00,71.98,72.08,71.91,72.05,9020.0,71.98,72.08,71.91,72.05,9020.0
2016-09-13 14:10:00,72.06,72.1,72.03,72.1,5600.0,72.06,72.1,72.03,72.1,5600.0
2016-09-13 14:15:00,72.07,72.07,71.96,72.06,27442.0,72.07,72.07,71.96,72.06,27442.0
2016-09-13 14:20:00,72.07,72.14,72.04,72.1,6050.0,72.07,72.14,72.04,72.1,6050.0
2016-09-13 14:25:00,72.13,72.15,72.06,72.1,8700.0,72.13,72.15,72.06,72.1,8700.0
2016-09-13 14:30:00,72.1,72.16,72.03,72.03,10069.0,72.1,72.16,72.03,72.03,10069.0
2016-09-13 14:35:00,72.06,72.06,71.84,71.91,23753.0,72.06,72.06,71.84,71.91,23753.0
2016-09-13 14:40:00,71.91,72.04,71.89,71.99,21109.0,71.91,72.04,71.89,71.99,21109.0
2016-09-13 14:45:00,72.03,72.05,71.98,72.01,28517.0,72.03,72.05,71.98,72.01,28517.0
2016-09-13 14:50:00,72.02,72.07,72.0,72.02,20827.0,72.02,72.07,72.0,72.02,20827.0
2016-09-13 14:55:00,72.03,72.04,71.98,71.98,177817.0,72.03,72.04,71.98,71.98,177817.0
2016-09-13 15:00:00,71.98,71.98,71.64,71.66,99267.0,71.98,71.98,71.64,71.66,99267.0
2016-09-13 15:05:00,71.66,71.93,71.66,71.93,18563.0,71.66,71.93,71.66,71.93,18563.0
2016-09-13 15:10:00,71.91,72.03,71.89,72.03,13770.0,71.91,72.03,71.89,72.03,13770.0
2016-09-13 15:15:00,72.02,72.33,72.02,72.28,11849.0,72.02,72.33,72.02,72.28,11849.0
2016-09-13 15:20:00,72.32,72.43,72.25,72.36,54643.0,72.32,72.43,72.25,72.36,54643.0
2016-09-13 15:25:00,72.35,72.68,72.35,72.64,35855.0,72.35,72.68,72.35,72.64,35855.0
2016-09-13 15:30:00,72.65,72.78,72.63,72.75,31121.0,72.65,72.78,72.63,72.75,31121.0
2016-09-13 15:35:00,72.74,72.74,72.55,72.58,22855.0,72.74,72.74,72.55,72.58,22855.0
2016-09-13 15:40:00,72.56,72.61,72.26,72.3,31193.0,72.56,72.61,72.26,72.3,31193.0
2016-09-13 15:45:00,72.3,72.52,72.28,72.44,29235.0,72.3,72.52,72.28,72.44,29235.0
2016-09-13 15:50:00,72.44,72.69,72.42,72.69,46064.0,72.44,72.69,72.42,72.69,46064.0
2016-09-13 15:55:00,72.69,72.69,72.34,72.43,67578.0,72.69,72.69,72.34,72.43,67578.0
2016-09-14 09:30:00,72.47,73.06,72.47,72.98,10175.0,72.47,73.06,72.47,72.98,10175.0
2016-09-14 09:35:00,73.0,73.19,73.0,73.07,6011.0,73.0,73.19,73.0,73.07,6011.0
2016-09-14 09:40:00,73.08,73.14,72.66,72.66,32466.0,73.08,73.14,72.66,72.66,32466.0
2016-09-14 09:45:00,72.71,73.0,72.24,72.24,26749.0,72.71,73.0,72.24,72.24,26749.0
2016-09-14 09:50:00,72.32,72.32,72.07,72.17,7631.0,72.32,72.32,72.07,72.17,7631.0
2016-09-14 09:55:00,72.16,72.48,72.15,72.46,18475.0,72.16,72.48,72.15,72.46,18475.0
2016-09-14 10:00:00,72.45,72.79,72.43,72.79,11929.0,72.45,72.79,72.43,72.79,11929.0
2016-09-14 10:05:00,72.78,72.9,72.73,72.86,6504.0,72.78,72.9,72.73,72.86,6504.0
2016-09-14 10:10:00,72.87,72.94,72.82,72.91,14444.0,72.87,72.94,72.82,72.91,14444.0
2016-09-14 10:15:00,72.9,72.9,72.72,72.72,8680.0,72.9,72.9,72.72,72.72,8680.0
2016-09-14 10:20:00,72.76,72.84,72.64,72.77,5109.0,72.76,72.84,72.64,72.77,5109.0
2016-09-14 10:25:00,72.77,72.78,72.67,72.67,8995.0,72.77,72.78,72.67,72.67,8995.0
2016-09-14 10:30:00,72.63,72.85,72.62,72.66,46446.0,72.63,72.85,72.62,72.66,46446.0
2016-09-14 10:35:00,72.7,72.82,72.7,72.75,9981.0,72.7,72.82,72.7,72.75,9981.0
2016-09-14 10:40:00,72.73,72.77,72.68,72.7,6350.0,72.73,72.77,72.68,72.7,6350.0
2016-09-14 10:45:00,72.69,72.7,72.55,72.61,6041.0,72.69,72.7,72.55,72.61,6041.0
2016-09-14 10:50:00,72.61,72.73,72.59,72.64,5727.0,72.61,72.73,72.59,72.64,5727.0
2016-09-14 10:55:00,72.66,72.76,72.65,72.73,7175.0,72.66,72.76,72.65,72.73,7175.0
2016-09-14 11:00:00,72.76,72.8,72.65,72.67,11581.0,72.76,72.8,72.65,72.67,11581.0
2016-09-14 11:05:00,72.71,72.76,72.59,72.64,9718.0,72.71,72.76,72.59,72.64,9718.0
2016-09-14 11:10:00,72.66,72.76,72.51,72.69,8113.0,72.66,72.76,72.51,72.69,8113.0
2016-09-14 11:15:00,72.73,72.83,72.67,72.83,8084.0,72.73,72.83,72.67,72.83,8084.0
2016-09-14 11:20:00,72.87,73.03,72.87,73.03,2240.0,72.87,73.03,72.87,73.03,2240.0
2016-09-14 11:25:00,73.03,73.2,73.03,73.14,8450.0,73.03,73.2,73.03,73.14,8450.0
2016-09-14 11:30:00,73.16,73.21,73.09,73.11,4219.0,73.16,73.21,73.09,73.11,4219.0
2016-09-14 11:35:00,73.1,73.21,73.07,73.17,5975.0,73.1,73.21,73.07,73.17,5975.0
2016-09-14 11:40:00,73.14,73.23,73.13,73.17,3344.0,73.14,73.23,73.13,73.17,3344.0
2016-09-14 11:45:00,73.15,73.28,73.1,73.1,11400.0,73.15,73.28,73.1,73.1,11400.0
2016-09-14 11:50:00,73.09,73.12,73.07,73.1,4957.0,73.09,73.12,73.07,73.1,4957.0
2016-09-14 11:55:00,73.09,73.11,73.05,73.08,11159.0,73.09,73.11,73.05,73.08,11159.0
2016-09-14 12:00:00,73.1,73.14,72.98,72.98,23965.0,73.1,73.14,72.98,72.98,23965.0
2016-09-14 12:05:00,72.97,73.06,72.89,73.02,4657.0,72.97,73.06,72.89,73.02,4657.0
2016-09-14 12:10:00,73.05,73.06,72.98,73.03,2950.0,73.05,73.06,72.98,73.03,2950.0
2016-09-14 12:15:00,73.0,73.01,72.91,73.0,3991.0,73.0,73.01,72.91,73.0,3991.0
2016-09-14 12:20:00,73.0,73.06,72.8,72.8,7531.0,73.0,73.06,72.8,72.8,7531.0
2016-09-14 12:25:00,72.84,72.91,72.8,72.84,2800.0,72.84,72.91,72.8,72.84,2800.0
2016-09-14 12:30:00,72.84,72.87,72.8,72.83,2345.0,72.84,72.87,72.8,72.83,2345.0
2016-09-14 12:35:00,72.82,72.93,72.81,72.85,17859.0,72.82,72.93,72.81,72.85,17859.0
2016-09-14 12:40:00,72.83,72.86,72.78,72.81,11689.0,72.83,72.86,72.78,72.81,11689.0
2016-09-14 12:45:00,72.82,72.9,72.72,72.78,15732.0,72.82,72.9,72.72,72.78,15732.0
2016-09-14 12:50:00,72.79,72.82,72.77,72.78,6356.0,72.79,72.82,72.77,72.78,6356.0
2016-09-14 12:55:00,72.79,72.84,72.74,72.77,4206.0,72.79,72.84,72.74,72.77,4206.0
2016-09-14 13:00:00,72.77,72.85,72.77,72.79,11300.0,72.77,72.85,72.77,72.79,11300.0
2016-09-14 13:05:00,72.79,72.86,72.79,72.86,5830.0,72.79,72.86,72.79,72.86,5830.0
2016-09-14 13:10:00,72.84,72.84,72.62,72.62,54593.0,72.84,72.84,72.62,72.62,54593.0
2016-09-14 13:15:00,72.61,72.75,72.61,72.71,1706.0,72.61,72.75,72.61,72.71,1706.0
2016-09-14 13:20:00,72.69,73.0,72.62,72.78,8500.0,72.69,73.0,72.62,72.78,8500.0
2016-09-14 13:25:00,72.81,72.81,72.74,72.75,4961.0,72.81,72.81,72.74,72.75,4961.0
2016-09-14 13:30:00,72.77,72.82,72.68,72.68,9409.0,72.77,72.82,72.68,72.68,9409.0
2016-09-14 13:35:00,72.68,72.69,72.51,72.53,5167.0,72.68,72.69,72.51,72.53,5167.0
2016-09-14 13:40:00,72.52,72.64,72.49,72.53,5945.0,72.52,72.64,72.49,72.53,5945.0
2016-09-14 13:45:00,72.55,72.55,72.38,72.39,3749.0,72.55,72.55,72.38,72.39,3749.0
2016-09-14 13:50:00,72.35,72.47,72.35,72.43,4612.0,72.35,72.47,72.35,72.43,4612.0
2016-09-14 13:55:00,72.44,72.45,72.4,72.41,3915.0,72.44,72.45,72.4,72.41,3915.0
2016-09-14 14:00:00,72.41,72.54,72.4,72.45,4800.0,72.41,72.54,72.4,72.45,4800.0
2016-09-14 14:05:00,72.46,72.46,72.31,72.31,4463.0,72.46,72.46,72.31,72.31,4463.0
2016-09-14 14:10:00,72.37,72.37,72.16,72.18,2700.0,72.37,72.37,72.16,72.18,2700.0
2016-09-14 14:15:00,72.18,72.4,72.18,72.35,4284.0,72.18,72.4,72.18,72.35,4284.0
2016-09-14 14:20:00,72.34,72.45,72.3,72.45,5200.0,72.34,72.45,72.3,72.45,5200.0
2016-09-14 14:25:00,72.42,72.42,72.28,72.33,8628.0,72.42,72.42,72.28,72.33,8628.0
2016-09-14 14:30:00,72.32,72.41,72.29,72.4,7834.0,72.32,72.41,72.29,72.4,7834.0
2016-09-14 14:35:00,72.4,72.4,72.28,72.29,9585.0,72.4,72.4,72.28,72.29,9585.0
2016-09-14 14:40:00,72.29,72.4,72.28,72.4,17064.0,72.29,72.4,72.28,72.4,17064.0
2016-09-14 14:45:00,72.35,72.38,72.34,72.38,6697.0,72.35,72.38,72.34,72.38,6697.0
2016-09-14 14:50:00,72.38,72.48,72.34,72.4,5039.0,72.38,72.48,72.34,72.4,5039.0
2016-09-14 14:55:00,72.4,72.47,72.39,72.43,5265.0,72.4,72.47,72.39,72.43,5265.0
2016-09-14 15:00:00,72.43,72.44,72.37,72.42,16252.0,72.43,72.44,72.37,72.42,16252.0
2016-09-14 15:05:00,72.39,72.39,72.27,72.32,13900.0,72.39,72.39,72.27,72.32,13900.0
2016-09-14 15:10:00,72.3,72.3,72.21,72.24,18676.0,72.3,72.3,72.21,72.24,18676.0
2016-09-14 15:15:00,72.23,72.29,72.2,72.28,12830.0,72.23,72.29,72.2,72.28,12830.0
2016-09-14 15:20:00,72.26,72.3,72.15,72.17,49521.0,72.26,72.3,72.15,72.17,49521.0
2016-09-14 15:25:00,72.17,72.18,72.0,72.0,8620.0,72.17,72.18,72.0,72.0,8620.0
2016-09-14 15:30:00,71.99,72.32,71.98,72.32,35382.0,71.99,72.32,71.98,72.32,35382.0
2016-09-14 15:35:00,72.32,72.35,72.23,72.28,26980.0,72.32,72.35,72.23,72.28,26980.0
2016-09-14 15:40:00,72.27,72.42,72.26,72.38,36682.0,72.27,72.42,72.26,72.38,36682.0
2016-09-14 15:45:00,72.39,72.53,72.38,72.53,25662.0,72.39,72.53,72.38,72.53,25662.0
2016-09-14 15:50:00,72.52,72.53,72.43,72.52,87567.0,72.52,72.53,72.43,72.52,87567.0
2016-09-14 15:55:00,72.52,72.58,72.48,72.56,114106.0,72.52,72.58,72.48,72.56,114106.0
2016-09-15 09:30:00,73.12,73.27,72.98,73.12,20576.0,73.12,73.27,72.98,73.12,20576.0
2016-09-15 09:35:00,73.16,73.53,72.99,73.37,41040.0,73.16,73.53,72.99,73.37,41040.0
2016-09-15 09:40:00,73.38,74.14,73.35,73.47,45901.0,73.38,74.14,73.35,73.47,45901.0
2016-09-15 09:45:00,73.48,73.53,73.27,73.47,17400.0,73.48,73.53,73.27,73.47,17400.0
2016-09-15 09:50:00,73.48,73.97,73.48,73.88,38833.0,73.48,73.97,73.48,73.88,38833.0
2016-09-15 09:55:00,73.94,74.01,73.65,73.84,43830.0,73.94,74.01,73.65,73.84,43830.0
2016-09-15 10:00:00,73.84,73.96,73.69,73.95,10259.0,73.84,73.96,73.69,73.95,10259.0
2016-09-15 10:05:00,73.92,74.24,73.92,74.22,21218.0,73.92,74.24,73.92,74.22,21218.0
2016-09-15 10:10:00,74.23,74.44,74.18,74.44,14520.0,74.23,74.44,74.18,74.44,14520.0
2016-09-15 10:15:00,74.45,74.63,74.39,74.6,19132.0,74.45,74.63,74.39,74.6,19132.0
2016-09-15 10:20:00,74.6,74.65,74.55,74.58,20700.0,74.6,74.65,74.55,74.58,20700.0
2016-09-15 10:25:00,74.56,74.6,74.4,74.58,22500.0,74.56,74.6,74.4,74.58,22500.0
2016-09-15 10:30:00,74.57,74.63,74.51,74.51,9822.0,74.57,74.63,74.51,74.51,9822.0
2016-09-15 10:35:00,74.45,74.59,74.41,74.58,16524.0,74.45,74.59,74.41,74.58,16524.0
2016-09-15 10:40:00,74.59,74.59,74.35,74.36,8156.0,74.59,74.59,74.35,74.36,8156.0
2016-09-15 10:45:00,74.39,74.53,74.36,74.53,37215.0,74.39,74.53,74.36,74.53,37215.0
2016-09-15 10:50:00,74.54,74.89,74.54,74.76,12743.0,74.54,74.89,74.54,74.76,12743.0
2016-09-15 10:55:00,74.82,75.0,74.82,74.89,18456.0,74.82,75.0,74.82,74.89,18456.0
2016-09-15 11:00:00,74.96,74.98,74.9,74.96,5677.0,74.96,74.98,74.9,74.96,5677.0
2016-09-15 11:05:00,74.98,75.0,74.92,75.0,9718.0,74.98,75.0,74.92,75.0,9718.0
2016-09-15 11:10:00,74.96,75.3,74.93,75.3,73535.0,74.96,75.3,74.93,75.3,73535.0
2016-09-15 11:15:00,75.26,75.44,75.26,75.42,16348.0,75.26,75.44,75.26,75.42,16348.0
2016-09-15 11:20:00,75.4,75.52,75.4,75.44,19290.0,75.4,75.52,75.4,75.44,19290.0
2016-09-15 11:25:00,75.49,75.52,75.39,75.51,6229.0,75.49,75.52,75.39,75.51,6229.0
2016-09-15 11:30:00,75.51,75.67,75.51,75.64,17022.0,75.51,75.67,75.51,75.64,17022.0
2016-09-15 11:35:00,75.65,75.8,75.61,75.71,44427.0,75.65,75.8,75.61,75.71,44427.0
2016-09-15 11:40:00,75.71,75.74,75.52,75.59,48641.0,75.71,75.74,75.52,75.59,48641.0
2016-09-15 11:45:00,75.57,75.71,75.55,75.68,19558.0,75.57,75.71,75.55,75.68,19558.0
2016-09-15 11:50:00,75.71,75.94,75.71,75.9,20568.0,75.71,75.94,75.71,75.9,20568.0
2016-09-15 11:55:00,75.89,76.06,75.67,75.68,32130.0,75.89,76.06,75.67,75.68,32130.0
2016-09-15 12:00:00,75.67,75.98,75.67,75.98,9638.0,75.67,75.98,75.67,75.98,9638.0
2016-09-15 12:05:00,75.98,76.25,75.92,76.19,22189.0,75.98,76.25,75.92,76.19,22189.0
2016-09-15 12:10:00,76.15,76.16,76.03,76.03,4380.0,76.15,76.16,76.03,76.03,4380.0
2016-09-15 12:15:00,76.03,76.12,76.0,76.05,16223.0,76.03,76.12,76.0,76.05,16223.0
2016-09-15 12:20:00,76.05,76.09,75.99,76.06,9383.0,76.05,76.09,75.99,76.06,9383.0
2016-09-15 12:25:00,76.08,76.08,75.82,75.92,8048.0,76.08,76.08,75.82,75.92,8048.0
2016-09-15 12:30:00,75.92,75.95,75.84,75.85,8441.0,75.92,75.95,75.84,75.85,8441.0
2016-09-15 12:35:00,75.85,75.89,75.73,75.81,26177.0,75.85,75.89,75.73,75.81,26177.0
2016-09-15 12:40:00,75.82,75.82,75.71,75.77,9407.0,75.82,75.82,75.71,75.77,9407.0
2016-09-15 12:45:00,75.8,75.83,75.75,75.78,20441.0,75.8,75.83,75.75,75.78,20441.0
2016-09-15 12:50:00,75.77,75.78,75.73,75.76,8849.0,75.77,75.78,75.73,75.76,8849.0
2016-09-15 12:55:00,75.75,75.75,75.63,75.63,4070.0,75.75,75.75,75.63,75.63,4070.0
2016-09-15 13:00:00,75.66,75.88,75.66,75.83,13649.0,75.66,75.88,75.66,75.83,13649.0
2016-09-15 13:05:00,75.85,75.88,75.83,75.88,11739.0,75.85,75.88,75.83,75.88,11739.0
2016-09-15 13:10:00,75.89,76.09,75.85,76.0,32376.0,75.89,76.09,75.85,76.0,32376.0
2016-09-15 13:15:00,76.0,76.06,75.93,76.06,12782.0,76.0,76.06,75.93,76.06,12782.0
2016-09-15 13:20:00,76.05,76.25,76.05,76.22,40841.0,76.05,76.25,76.05,76.22,40841.0
2016-09-15 13:25:00,76.21,76.35,76.18,76.26,27868.0,76.21,76.35,76.18,76.26,27868.0
2016-09-15 13:30:00,76.28,76.44,76.21,76.42,25609.0,76.28,76.44,76.21,76.42,25609.0
2016-09-15 13:35:00,76.41,76.41,76.36,76.38,32691.0,76.41,76.41,76.36,76.38,32691.0
2016-09-15 13:40:00,76.34,76.38,76.28,76.32,21031.0,76.34,76.38,76.28,76.32,21031.0
2016-09-15 13:45:00,76.31,76.34,76.22,76.31,13481.0,76.31,76.34,76.22,76.31,13481.0
2016-09-15 13:50:00,76.29,76.33,76.26,76.28,29888.0,76.29,76.33,76.26,76.28,29888.0
2016-09-15 13:55:00,76.3,76.57,76.3,76.55,25540.0,76.3,76.57,76.3,76.55,25540.0
2016-09-15 14:00:00,76.55,76.55,76.5,76.51,13817.0,76.55,76.55,76.5,76.51,13817.0
2016-09-15 14:05:00,76.51,76.58,76.51,76.58,10964.0,76.51,76.58,76.51,76.58,10964.0
2016-09-15 14:10:00,76.56,77.06,76.56,77.05,61627.0,76.56,77.06,76.56,77.05,61627.0
2016-09-15 14:15:00,77.04,77.22,76.94,77.21,41479.0,77.04,77.22,76.94,77.21,41479.0
2016-09-15 14:20:00,77.21,77.24,76.99,77.04,75710.0,77.21,77.24,76.99,77.04,75710.0
2016-09-15 14:25:00,77.04,77.39,76.98,77.35,106209.0,77.04,77.39,76.98,77.35,106209.0
2016-09-15 14:30:00,77.3,77.34,77.17,77.17,63607.0,77.3,77.34,77.17,77.17,63607.0
2016-09-15 14:35:00,77.17,77.26,77.04,77.05,51386.0,77.17,77.26,77.04,77.05,51386.0
2016-09-15 14:40:00,77.05,77.22,77.04,77.22,90222.0,77.05,77.22,77.04,77.22,90222.0
2016-09-15 14:45:00,77.2,77.25,76.98,77.05,18038.0,77.2,77.25,76.98,77.05,18038.0
2016-09-15 14:50:00,77.03,77.14,76.96,77.07,19953.0,77.03,77.14,76.96,77.07,19953.0
2016-09-15 14:55:00,77.05,77.28,77.05,77.26,58923.0,77.05,77.28,77.05,77.26,58923.0
2016-09-15 15:00:00,77.25,77.36,77.15,77.18,61964.0,77.25,77.36,77.15,77.18,61964.0
2016-09-15 15:05:00,77.17,77.25,77.16,77.23,21994.0,77.17,77.25,77.16,77.23,21994.0
2016-09-15 15:10:00,77.22,77.36,77.21,77.34,14837.0,77.22,77.36,77.21,77.34,14837.0
2016-09-15 15:15:00,77.33,77.34,77.16,77.19,80369.0,77.33,77.34,77.16,77.19,80369.0
2016-09-15 15:20:00,77.18,77.24,77.06,77.22,42933.0,77.18,77.24,77.06,77.22,42933.0
2016-09-15 15:25:00,77.24,77.27,77.18,77.23,35695.0,77.24,77.27,77.18,77.23,35695.0
2016-09-15 15:30:00,77.23,77.31,77.18,77.28,146370.0,77.23,77.31,77.18,77.28,146370.0
2016-09-15 15:35:00,77.28,77.46,77.24,77.46,70003.0,77.28,77.46,77.24,77.46,70003.0
2016-09-15 15:40:00,77.45,77.62,77.37,77.42,76199.0,77.45,77.62,77.37,77.42,76199.0
2016-09-15 15:45:00,77.4,77.69,77.39,77.67,119000.0,77.4,77.69,77.39,77.67,119000.0
2016-09-15 15:50:00,77.67,77.68,77.51,77.58,103789.0,77.67,77.68,77.51,77.58,103789.0
2016-09-15 15:55:00,77.57,77.75,77.54,77.73,219897.0,77.57,77.75,77.54,77.73,219897.0
2016-09-16 09:30:00,77.05,77.46,76.86,76.92,95431.0,77.05,77.46,76.86,76.92,95431.0
2016-09-16 09:35:00,77.02,77.35,76.82,76.94,34894.0,77.02,77.35,76.82,76.94,34894.0
2016-09-16 09:40:00,77.01,77.23,76.88,77.23,22384.0,77.01,77.23,76.88,77.23,22384.0
2016-09-16 09:45:00,77.23,77.86,77.17,77.86,24636.0,77.23,77.86,77.17,77.86,24636.0
2016-09-16 09:50:00,77.8,77.88,77.42,77.6,45954.0,77.8,77.88,77.42,77.6,45954.0
2016-09-16 09:55:00,77.61,77.71,77.57,77.7,15767.0,77.61,77.71,77.57,77.7,15767.0
2016-09-16 10:00:00,77.6,77.67,77.5,77.6,17432.0,77.6,77.67,77.5,77.6,17432.0
2016-09-16 10:05:00,77.61,77.83,77.51,77.83,25564.0,77.61,77.83,77.51,77.83,25564.0
2016-09-16 10:10:00,77.8,78.18,77.8,78.12,34787.0,77.8,78.18,77.8,78.12,34787.0
2016-09-16 10:15:00,78.15,78.3,78.08,78.28,12043.0,78.15,78.3,78.08,78.28,12043.0
2016-09-16 10:20:00,78.28,78.35,78.21,78.21,11423.0,78.28,78.35,78.21,78.21,11423.0
2016-09-16 10:25:00,78.19,78.19,77.8,77.84,37770.0,78.19,78.19,77.8,77.84,37770.0
2016-09-16 10:30:00,77.84,77.98,77.77,77.91,16483.0,77.84,77.98,77.77,77.91,16483.0
2016-09-16 10:35:00,77.91,78.15,77.89,78.14,10233.0,77.91,78.15,77.89,78.14,10233.0
2016-09-16 10:40:00,78.18,78.2,78.02,78.03,9000.0,78.18,78.2,78.02,78.03,9000.0
2016-09-16 10:45:00,78.0,78.05,77.98,78.02,8685.0,78.0,78.05,77.98,78.02,8685.0
2016-09-16 10:50:00,77.97,78.09,77.76,77.78,18973.0,77.97,78.09,77.76,77.78,18973.0
2016-09-16 10:55:00,77.77,77.86,77.72,77.83,72954.0,77.77,77.86,77.72,77.83,72954.0
2016-09-16 11:00:00,77.85,77.86,77.4,77.4,22847.0,77.85,77.86,77.4,77.4,22847.0
2016-09-16 11:05:00,77.4,77.47,77.24,77.42,11240.0,77.4,77.47,77.24,77.42,11240.0
2016-09-16 11:10:00,77.44,77.62,77.44,77.62,6189.0,77.44,77.62,77.44,77.62,6189.0
2016-09-16 11:15:00,77.63,77.79,77.62,77.72,5348.0,77.63,77.79,77.62,77.72,5348.0
2016-09-16 11:20:00,77.72,77.75,77.61,77.64,7600.0,77.72,77.75,77.61,77.64,7600.0
2016-09-16 11:25:00,77.61,77.67,77.52,77.52,22484.0,77.61,77.67,77.52,77.52,22484.0
2016-09-16 11:30:00,77.55,77.55,77.38,77.39,4516.0,77.55,77.55,77.38,77.39,4516.0
2016-09-16 11:35:00,77.4,77.52,77.24,77.24,29385.0,77.4,77.52,77.24,77.24,29385.0
2016-09-16 11:40:00,77.25,77.53,77.25,77.47,38708.0,77.25,77.53,77.25,77.47,38708.0
2016-09-16 11:45:00,77.47,77.63,77.47,77.59,3948.0,77.47,77.63,77.47,77.59,3948.0
2016-09-16 11:50:00,77.59,77.59,77.55,77.59,4500.0,77.59,77.59,77.55,77.59,4500.0
2016-09-16 11:55:00,77.59,77.59,77.49,77.49,4794.0,77.59,77.59,77.49,77.49,4794.0
2016-09-16 12:00:00,77.48,77.48,77.36,77.37,4500.0,77.48,77.48,77.36,77.37,4500.0
2016-09-16 12:05:00,77.35,77.46,77.35,77.46,6350.0,77.35,77.46,77.35,77.46,6350.0
2016-09-16 12:10:00,77.44,77.53,77.44,77.44,5786.0,77.44,77.53,77.44,77.44,5786.0
2016-09-16 12:15:00,77.45,77.58,77.43,77.57,5308.0,77.45,77.58,77.43,77.57,5308.0
2016-09-16 12:20:00,77.59,77.7,77.59,77.69,5048.0,77.59,77.7,77.59,77.69,5048.0
2016-09-16 12:25:00,77.72,77.72,77.58,77.63,5272.0,77.72,77.72,77.58,77.63,5272.0
2016-09-16 12:30:00,77.69,77.69,77.67,77.67,2450.0,77.69,77.69,77.67,77.67,2450.0
2016-09-16 12:35:00,77.69,77.69,77.5,77.5,4400.0,77.69,77.69,77.5,77.5,4400.0
2016-09-16 12:40:00,77.51,77.51,77.47,77.51,2930.0,77.51,77.51,77.47,77.51,2930.0
2016-09-16 12:45:00,77.5,77.59,77.49,77.52,4330.0,77.5,77.59,77.49,77.52,4330.0
2016-09-16 12:50:00,77.51,77.51,77.45,77.49,4535.0,77.51,77.51,77.45,77.49,4535.0
2016-09-16 12:55:00,77.51,77.54,77.48,77.54,2120.0,77.51,77.54,77.48,77.54,2120.0
2016-09-16 13:00:00,77.53,77.55,77.5,77.51,7166.0,77.53,77.55,77.5,77.51,7166.0
2016-09-16 13:05:00,77.51,77.51,77.36,77.36,3912.0,77.51,77.51,77.36,77.36,3912.0
2016-09-16 13:10:00,77.36,77.4,77.29,77.29,2700.0,77.36,77.4,77.29,77.29,2700.0
2016-09-16 13:15:00,77.29,77.3,77.22,77.28,4030.0,77.29,77.3,77.22,77.28,4030.0
2016-09-16 13:20:00,77.22,77.24,77.16,77.2,3297.0,77.22,77.24,77.16,77.2,3297.0
2016-09-16 13:25:00,77.17,77.25,77.17,77.23,4175.0,77.17,77.25,77.17,77.23,4175.0
2016-09-16 13:30:00,77.23,77.31,77.22,77.22,8041.0,77.23,77.31,77.22,77.22,8041.0
2016-09-16 13:35:00,77.18,77.21,77.16,77.18,4078.0,77.18,77.21,77.16,77.18,4078.0
2016-09-16 13:40:00,77.16,77.16,76.96,76.97,6762.0,77.16,77.16,76.96,76.97,6762.0
2016-09-16 13:45:00,76.98,77.07,76.94,77.05,6200.0,76.98,77.07,76.94,77.05,6200.0
2016-09-16 13:50:00,77.05,77.05,76.94,76.95,8635.0,77.05,77.05,76.94,76.95,8635.0
2016-09-16 13:55:00,76.95,77.0,76.86,76.91,16368.0,76.95,77.0,76.86,76.91,16368.0
2016-09-16 14:00:00,76.9,76.94,76.81,76.83,19396.0,76.9,76.94,76.81,76.83,19396.0
2016-09-16 14:05:00,76.86,76.98,76.86,76.92,19005.0,76.86,76.98,76.86,76.92,19005.0
2016-09-16 14:10:00,76.93,77.02,76.91,77.0,10810.0,76.93,77.02,76.91,77.0,10810.0
2016-09-16 14:15:00,77.01,77.01,76.84,76.84,10531.0,77.01,77.01,76.84,76.84,10531.0
2016-09-16 14:20:00,76.86,76.86,76.82,76.83,9731.0,76.86,76.86,76.82,76.83,9731.0
2016-09-16 14:25:00,76.83,76.87,76.78,76.83,9510.0,76.83,76.87,76.78,76.83,9510.0
2016-09-16 14:30:00,76.84,76.98,76.84,76.94,6950.0,76.84,76.98,76.84,76.94,6950.0
2016-09-16 14:35:00,76.94,76.98,76.87,76.89,8792.0,76.94,76.98,76.87,76.89,8792.0
2016-09-16 14:40:00,76.91,77.04,76.91,77.02,10077.0,76.91,77.04,76.91,77.02,10077.0
2016-09-16 14:45:00,77.04,77.08,76.99,77.08,23336.0,77.04,77.08,76.99,77.08,23336.0
2016-09-16 14:50:00,77.08,77.1,76.88,76.94,39409.0,77.08,77.1,76.88,76.94,39409.0
2016-09-16 14:55:00,76.96,76.97,76.88,76.88,4748.0,76.96,76.97,76.88,76.88,4748.0
2016-09-16 15:00:00,76.88,77.02,76.88,76.97,13733.0,76.88,77.02,76.88,76.97,13733.0
2016-09-16 15:05:00,76.98,76.99,76.89,76.95,10471.0,76.98,76.99,76.89,76.95,10471.0
2016-09-16 15:10:00,76.94,76.99,76.85,76.98,17521.0,76.94,76.99,76.85,76.98,17521.0
2016-09-16 15:15:00,76.98,76.98,76.89,76.91,8690.0,76.98,76.98,76.89,76.91,8690.0
2016-09-16 15:20:00,76.91,77.0,76.91,76.97,22647.0,76.91,77.0,76.91,76.97,22647.0
2016-09-16 15:25:00,76.99,77.03,76.94,77.03,8179.0,76.99,77.03,76.94,77.03,8179.0
2016-09-16 15:30:00,77.03,77.19,77.03,77.12,19062.0,77.03,77.19,77.03,77.12,19062.0
2016-09-16 15:35:00,77.13,77.2,77.07,77.09,21043.0,77.13,77.2,77.07,77.09,21043.0
2016-09-16 15:40:00,77.07,77.15,76.95,76.97,20134.0,77.07,77.15,76.95,76.97,20134.0
2016-09-16 15:45:00,76.97,77.42,76.96,77.34,59601.0,76.97,77.42,76.96,77.34,59601.0
2016-09-16 15:50:00,77.34,77.36,77.18,77.27,50688.0,77.34,77.36,77.18,77.27,50688.0
2016-09-16 15:55:00,77.26,77.36,77.21,77.29,99773.0,77.26,77.36,77.21,77.29,99773.0
2016-09-19 09:30:00,77.88,78.0,77.71,77.95,11834.0,77.88,78.0,77.71,77.95,11834.0
2016-09-19 09:35:00,77.98,77.99,77.57,77.89,3356.0,77.98,77.99,77.57,77.89,3356.0
2016-09-19 09:40:00,77.77,77.84,77.5,77.58,5354.0,77.77,77.84,77.5,77.58,5354.0
2016-09-19 09:45:00,77.58,77.67,77.3,77.59,39111.0,77.58,77.67,77.3,77.59,39111.0
2016-09-19 09:50:00,77.64,77.99,77.61,77.87,6341.0,77.64,77.99,77.61,77.87,6341.0
2016-09-19 09:55:00,77.88,78.2,77.88,78.1,7980.0,77.88,78.2,77.88,78.1,7980.0
2016-09-19 10:00:00,78.18,78.18,77.91,77.91,6300.0,78.18,78.18,77.91,77.91,6300.0
2016-09-19 10:05:00,77.89,78.0,77.7,77.8,5650.0,77.89,78.0,77.7,77.8,5650.0
2016-09-19 10:10:00,77.74,77.78,77.56,77.67,5200.0,77.74,77.78,77.56,77.67,5200.0
2016-09-19 10:15:00,77.7,77.85,77.7,77.85,2750.0,77.7,77.85,77.7,77.85,2750.0
2016-09-19 10:20:00,77.87,77.9,77.61,77.61,4193.0,77.87,77.9,77.61,77.61,4193.0
2016-09-19 10:25:00,77.61,77.67,77.33,77.42,17400.0,77.61,77.67,77.33,77.42,17400.0
2016-09-19 10:30:00,77.39,77.46,77.21,77.21,4555.0,77.39,77.46,77.21,77.21,4555.0
2016-09-19 10:35:00,77.24,77.24,77.05,77.14,4038.0,77.24,77.24,77.05,77.14,4038.0
2016-09-19 10:40:00,77.17,77.35,77.17,77.27,6866.0,77.17,77.35,77.17,77.27,6866.0
2016-09-19 10:45:00,77.3,77.38,77.3,77.33,7509.0,77.3,77.38,77.3,77.33,7509.0
2016-09-19 10:50:00,77.3,77.34,77.24,77.28,6714.0,77.3,77.34,77.24,77.28,6714.0
2016-09-19 10:55:00,77.3,77.36,77.25,77.3,3100.0,77.3,77.36,77.25,77.3,3100.0
2016-09-19 11:00:00,77.27,77.28,77.15,77.28,1512.0,77.27,77.28,77.15,77.28,1512.0
2016-09-19 11:05:00,77.3,77.4,77.27,77.4,4265.0,77.3,77.4,77.27,77.4,4265.0
2016-09-19 11:10:00,77.37,77.38,77.31,77.33,3834.0,77.37,77.38,77.31,77.33,3834.0
2016-09-19 11:15:00,77.34,77.4,77.33,77.4,3300.0,77.34,77.4,77.33,77.4,3300.0
2016-09-19 11:20:00,77.4,77.51,77.34,77.38,15566.0,77.4,77.51,77.34,77.38,15566.0
2016-09-19 11:25:00,77.41,77.45,77.36,77.42,3569.0,77.41,77.45,77.36,77.42,3569.0
2016-09-19 11:30:00,77.43,77.51,77.39,77.48,7750.0,77.43,77.51,77.39,77.48,7750.0
2016-09-19 11:35:00,77.49,77.54,77.42,77.43,13954.0,77.49,77.54,77.42,77.43,13954.0
2016-09-19 11:40:00,77.39,77.44,77.38,77.39,1900.0,77.39,77.44,77.38,77.39,1900.0
2016-09-19 11:45:00,77.4,77.5,77.39,77.46,3000.0,77.4,77.5,77.39,77.46,3000.0
2016-09-19 11:50:00,77.45,77.45,77.39,77.45,2968.0,77.45,77.45,77.39,77.45,2968.0
2016-09-19 11:55:00,77.44,77.45,77.34,77.35,7479.0,77.44,77.45,77.34,77.35,7479.0
2016-09-19 12:00:00,77.38,77.39,77.32,77.34,3835.0,77.38,77.39,77.32,77.34,3835.0
2016-09-19 12:05:00,77.37,77.41,77.28,77.28,2827.0,77.37,77.41,77.28,77.28,2827.0
2016-09-19 12:10:00,77.3,77.3,76.98,77.08,5603.0,77.3,77.3,76.98,77.08,5603.0
2016-09-19 12:15:00,77.08,77.08,76.84,76.91,3610.0,77.08,77.08,76.84,76.91,3610.0
2016-09-19 12:20:00,76.88,76.88,76.81,76.84,1897.0,76.88,76.88,76.81,76.84,1897.0
2016-09-19 12:25:00,76.81,76.83,76.74,76.83,4800.0,76.81,76.83,76.74,76.83,4800.0
2016-09-19 12:30:00,76.83,76.85,76.75,76.75,4369.0,76.83,76.85,76.75,76.75,4369.0
2016-09-19 12:35:00,76.78,76.81,76.67,76.73,6600.0,76.78,76.81,76.67,76.73,6600.0
2016-09-19 12:40:00,76.73,76.74,76.68,76.72,4109.0,76.73,76.74,76.68,76.72,4109.0
2016-09-19 12:45:00,76.74,76.79,76.66,76.66,2989.0,76.74,76.79,76.66,76.66,2989.0
2016-09-19 12:50:00,76.69,76.73,76.69,76.69,3116.0,76.69,76.73,76.69,76.69,3116.0
2016-09-19 12:55:00,76.69,76.71,76.58,76.58,6447.0,76.69,76.71,76.58,76.58,6447.0
2016-09-19 13:00:00,76.59,76.62,76.46,76.53,4908.0,76.59,76.62,76.46,76.53,4908.0
2016-09-19 13:05:00,76.51,76.59,76.48,76.49,5786.0,76.51,76.59,76.48,76.49,5786.0
2016-09-19 13:10:00,76.5,76.5,76.46,76.47,4609.0,76.5,76.5,76.46,76.47,4609.0
2016-09-19 13:15:00,76.48,76.51,76.45,76.46,3948.0,76.48,76.51,76.45,76.46,3948.0
2016-09-19 13:20:00,76.48,76.48,76.41,76.42,3790.0,76.48,76.48,76.41,76.42,3790.0
2016-09-19 13:25:00,76.43,76.44,76.34,76.37,7203.0,76.43,76.44,76.34,76.37,7203.0
2016-09-19 13:30:00,76.36,76.38,76.02,76.04,8310.0,76.36,76.38,76.02,76.04,8310.0
2016-09-19 13:35:00,76.01,76.04,75.9,75.93,9293.0,76.01,76.04,75.9,75.93,9293.0
2016-09-19 13:40:00,75.94,76.06,75.94,76.0,6926.0,75.94,76.06,75.94,76.0,6926.0
2016-09-19 13:45:00,76.0,76.08,75.98,76.08,8714.0,76.0,76.08,75.98,76.08,8714.0
2016-09-19 13:50:00,76.1,76.11,75.97,76.06,8507.0,76.1,76.11,75.97,76.06,8507.0
2016-09-19 13:55:00,76.09,76.25,76.04,76.25,22902.0,76.09,76.25,76.04,76.25,22902.0
2016-09-19 14:00:00,76.23,76.33,76.22,76.31,5300.0,76.23,76.33,76.22,76.31,5300.0
2016-09-19 14:05:00,76.29,76.31,76.23,76.24,3900.0,76.29,76.31,76.23,76.24,3900.0
2016-09-19 14:10:00,76.26,76.3,76.24,76.28,6951.0,76.26,76.3,76.24,76.28,6951.0
2016-09-19 14:15:00,76.28,76.35,76.28,76.3,7633.0,76.28,76.35,76.28,76.3,7633.0
2016-09-19 14:20:00,76.32,76.37,76.26,76.28,10035.0,76.32,76.37,76.26,76.28,10035.0
2016-09-19 14:25:00,76.29,76.37,76.29,76.36,5960.0,76.29,76.37,76.29,76.36,5960.0
2016-09-19 14:30:00,76.37,76.44,76.36,76.38,5582.0,76.37,76.44,76.36,76.38,5582.0
2016-09-19 14:35:00,76.4,76.45,76.39,76.39,5300.0,76.4,76.45,76.39,76.39,5300.0
2016-09-19 14:40:00,76.39,76.43,76.32,76.35,8073.0,76.39,76.43,76.32,76.35,8073.0
2016-09-19 14:45:00,76.37,76.55,76.37,76.48,4989.0,76.37,76.55,76.37,76.48,4989.0
2016-09-19 14:50:00,76.5,76.51,76.44,76.47,5199.0,76.5,76.51,76.44,76.47,5199.0
2016-09-19 14:55:00,76.48,76.49,76.44,76.49,6500.0,76.48,76.49,76.44,76.49,6500.0
2016-09-19 15:00:00,76.49,76.52,76.44,76.51,10919.0,76.49,76.52,76.44,76.51,10919.0
2016-09-19 15:05:00,76.5,76.54,76.38,76.42,9700.0,76.5,76.54,76.38,76.42,9700.0
2016-09-19 15:10:00,76.43,76.47,76.34,76.34,7999.0,76.43,76.47,76.34,76.34,7999.0
2016-09-19 15:15:00,76.35,76.36,76.22,76.26,5978.0,76.35,76.36,76.22,76.26,5978.0
2016-09-19 15:20:00,76.27,76.29,76.19,76.22,13402.0,76.27,76.29,76.19,76.22,13402.0
2016-09-19 15:25:00,76.24,76.32,76.15,76.16,10983.0,76.24,76.32,76.15,76.16,10983.0
2016-09-19 15:30:00,76.17,76.24,76.01,76.08,20295.0,76.17,76.24,76.01,76.08,20295.0
2016-09-19 15:35:00,76.09,76.2,76.09,76.16,22774.0,76.09,76.2,76.09,76.16,22774.0
2016-09-19 15:40:00,76.16,76.21,76.07,76.15,28282.0,76.16,76.21,76.07,76.15,28282.0
2016-09-19 15:45:00,76.16,76.25,76.15,76.17,43226.0,76.16,76.25,76.15,76.17,43226.0
2016-09-19 15:50:00,76.18,76.23,76.09,76.13,41086.0,76.18,76.23,76.09,76.13,41086.0
2016-09-19 15:55:00,76.13,76.14,75.96,75.98,80510.0,76.13,76.14,75.96,75.98,80510.0
2016-09-20 09:30:00,75.52,76.09,75.39,75.99,21517.0,75.52,76.09,75.39,75.99,21517.0
2016-09-20 09:35:00,75.91,76.0,75.71,75.83,10781.0,75.91,76.0,75.71,75.83,10781.0
2016-09-20 09:40:00,75.75,75.92,75.39,75.57,20089.0,75.75,75.92,75.39,75.57,20089.0
2016-09-20 09:45:00,75.56,75.7,75.5,75.5,19796.0,75.56,75.7,75.5,75.5,19796.0
2016-09-20 09:50:00,75.57,75.7,75.47,75.52,23520.0,75.57,75.7,75.47,75.52,23520.0
2016-09-20 09:55:00,75.6,75.63,75.46,75.56,12950.0,75.6,75.63,75.46,75.56,12950.0
2016-09-20 10:00:00,75.58,75.69,75.51,75.65,40634.0,75.58,75.69,75.51,75.65,40634.0
2016-09-20 10:05:00,75.62,75.68,75.3,75.32,60096.0,75.62,75.68,75.3,75.32,60096.0
2016-09-20 10:10:00,75.32,75.38,75.0,75.03,68871.0,75.32,75.38,75.0,75.03,68871.0
2016-09-20 10:15:00,75.0,75.22,74.89,75.09,63243.0,75.0,75.22,74.89,75.09,63243.0
2016-09-20 10:20:00,75.11,75.2,74.78,75.09,77955.0,75.11,75.2,74.78,75.09,77955.0
2016-09-20 10:25:00,75.11,75.16,74.82,74.89,64391.0,75.11,75.16,74.82,74.89,64391.0
2016-09-20 10:30:00,74.86,75.08,74.85,74.85,25959.0,74.86,75.08,74.85,74.85,25959.0
2016-09-20 10:35:00,74.85,75.19,74.85,75.14,4000.0,74.85,75.19,74.85,75.14,4000.0
2016-09-20 10:40:00,75.03,75.16,75.01,75.08,3700.0,75.03,75.16,75.01,75.08,3700.0
2016-09-20 10:45:00,75.07,75.08,74.95,75.0,10947.0,75.07,75.08,74.95,75.0,10947.0
2016-09-20 10:50:00,75.0,75.05,74.96,74.96,3585.0,75.0,75.05,74.96,74.96,3585.0
2016-09-20 10:55:00,74.96,75.09,74.94,74.98,9022.0,74.96,75.09,74.94,74.98,9022.0
2016-09-20 11:00:00,74.97,75.09,74.97,75.05,15823.0,74.97,75.09,74.97,75.05,15823.0
2016-09-20 11:05:00,75.05,75.18,74.98,75.18,4500.0,75.05,75.18,74.98,75.18,4500.0
2016-09-20 11:10:00,75.2,75.33,75.2,75.32,7328.0,75.2,75.33,75.2,75.32,7328.0
2016-09-20 11:15:00,75.28,75.3,75.12,75.12,8641.0,75.28,75.3,75.12,75.12,8641.0
2016-09-20 11:20:00,75.16,75.16,75.02,75.03,4470.0,75.16,75.16,75.02,75.03,4470.0
2016-09-20 11:25:00,75.02,75.08,75.01,75.01,4026.0,75.02,75.08,75.01,75.01,4026.0
2016-09-20 11:30:00,75.06,75.1,74.9,74.9,7943.0,75.06,75.1,74.9,74.9,7943.0
2016-09-20 11:35:00,74.9,75.11,74.9,74.99,13352.0,74.9,75.11,74.9,74.99,13352.0
2016-09-20 11:40:00,74.99,75.03,74.97,74.99,3189.0,74.99,75.03,74.97,74.99,3189.0
2016-09-20 11:45:00,75.01,75.01,74.94,74.94,3900.0,75.01,75.01,74.94,74.94,3900.0
2016-09-20 11:50:00,74.98,75.28,74.96,75.27,12389.0,74.98,75.28,74.96,75.27,12389.0
2016-09-20 11:55:00,75.29,75.38,75.29,75.33,6445.0,75.29,75.38,75.29,75.33,6445.0
2016-09-20 12:00:00,75.29,75.38,75.28,75.36,6279.0,75.29,75.38,75.28,75.36,6279.0
2016-09-20 12:05:00,75.36,75.42,75.32,75.32,22325.0,75.36,75.42,75.32,75.32,22325.0
2016-09-20 12:10:00,75.33,75.47,75.33,75.34,9318.0,75.33,75.47,75.33,75.34,9318.0
2016-09-20 12:15:00,75.36,75.38,75.35,75.38,4915.0,75.36,75.38,75.35,75.38,4915.0
2016-09-20 12:20:00,75.38,75.4,75.34,75.37,10131.0,75.38,75.4,75.34,75.37,10131.0
2016-09-20 12:25:00,75.38,75.4,75.31,75.35,7820.0,75.38,75.4,75.31,75.35,7820.0
2016-09-20 12:30:00,75.36,75.37,75.28,75.28,2750.0,75.36,75.37,75.28,75.28,2750.0
2016-09-20 12:35:00,75.29,75.29,75.16,75.25,4566.0,75.29,75.29,75.16,75.25,4566.0
2016-09-20 12:40:00,75.28,75.3,75.23,75.23,1750.0,75.28,75.3,75.23,75.23,1750.0
2016-09-20 12:45:00,75.23,75.23,75.09,75.1,4400.0,75.23,75.23,75.09,75.1,4400.0
2016-09-20 12:50:00,75.08,75.11,75.08,75.11,1250.0,75.08,75.11,75.08,75.11,1250.0
2016-09-20 12:55:00,75.11,75.11,74.97,75.02,4700.0,75.11,75.11,74.97,75.02,4700.0
2016-09-20 13:00:00,75.02,75.08,74.95,74.95,2405.0,75.02,75.08,74.95,74.95,2405.0
2016-09-20 13:05:00,74.98,75.01,74.94,74.96,2654.0,74.98,75.01,74.94,74.96,2654.0
2016-09-20 13:10:00,74.97,75.07,74.96,75.04,3800.0,74.97,75.07,74.96,75.04,3800.0
2016-09-20 13:15:00,75.04,75.12,75.04,75.12,3670.0,75.04,75.12,75.04,75.12,3670.0
2016-09-20 13:20:00,75.09,75.09,75.0,75.05,3980.0,75.09,75.09,75.0,75.05,3980.0
2016-09-20 13:25:00,75.05,75.06,74.99,74.99,4300.0,75.05,75.06,74.99,74.99,4300.0
2016-09-20 13:30:00,75.0,75.0,74.94,74.95,4028.0,75.0,75.0,74.94,74.95,4028.0
2016-09-20 13:35:00,74.97,75.14,74.97,75.14,4664.0,74.97,75.14,74.97,75.14,4664.0
2016-09-20 13:40:00,75.14,75.17,75.12,75.15,3200.0,75.14,75.17,75.12,75.15,3200.0
2016-09-20 13:45:00,75.12,75.15,75.08,75.15,7760.0,75.12,75.15,75.08,75.15,7760.0
2016-09-20 13:50:00,75.15,75.15,75.11,75.15,3600.0,75.15,75.15,75.11,75.15,3600.0
2016-09-20 13:55:00,75.15,75.28,75.14,75.23,3100.0,75.15,75.28,75.14,75.23,3100.0
2016-09-20 14:00:00,75.25,75.27,75.23,75.26,2773.0,75.25,75.27,75.23,75.26,2773.0
2016-09-20 14:05:00,75.27,75.31,75.25,75.29,4806.0,75.27,75.31,75.25,75.29,4806.0
2016-09-20 14:10:00,75.28,75.31,75.27,75.29,9762.0,75.28,75.31,75.27,75.29,9762.0
2016-09-20 14:15:00,75.27,75.31,75.16,75.2,5942.0,75.27,75.31,75.16,75.2,5942.0
2016-09-20 14:20:00,75.2,75.29,75.18,75.27,7393.0,75.2,75.29,75.18,75.27,7393.0
2016-09-20 14:25:00,75.27,75.27,75.23,75.27,4395.0,75.27,75.27,75.23,75.27,4395.0
2016-09-20 14:30:00,75.24,75.34,75.2,75.34,4823.0,75.24,75.34,75.2,75.34,4823.0
2016-09-20 14:35:00,75.36,75.42,75.33,75.42,5000.0,75.36,75.42,75.33,75.42,5000.0
2016-09-20 14:40:00,75.41,75.43,75.35,75.35,3429.0,75.41,75.43,75.35,75.35,3429.0
2016-09-20 14:45:00,75.34,75.42,75.28,75.42,8688.0,75.34,75.42,75.28,75.42,8688.0
2016-09-20 14:50:00,75.41,75.41,75.37,75.38,2693.0,75.41,75.41,75.37,75.38,2693.0
2016-09-20 14:55:00,75.4,75.49,75.38,75.41,7925.0,75.4,75.49,75.38,75.41,7925.0
2016-09-20 15:00:00,75.41,75.45,75.35,75.42,6859.0,75.41,75.45,75.35,75.42,6859.0
2016-09-20 15:05:00,75.41,75.41,75.35,75.36,4000.0,75.41,75.41,75.35,75.36,4000.0
2016-09-20 15:10:00,75.37,75.47,75.36,75.46,8370.0,75.37,75.47,75.36,75.46,8370.0
2016-09-20 15:15:00,75.45,75.54,75.45,75.54,9889.0,75.45,75.54,75.45,75.54,9889.0
2016-09-20 15:20:00,75.54,75.54,75.47,75.48,2302.0,75.54,75.54,75.47,75.48,2302.0
2016-09-20 15:25:00,75.48,75.52,75.46,75.47,8215.0,75.48,75.52,75.46,75.47,8215.0
2016-09-20 15:30:00,75.48,75.49,75.37,75.39,12578.0,75.48,75.49,75.37,75.39,12578.0
2016-09-20 15:35:00,75.4,75.41,75.36,75.4,11799.0,75.4,75.41,75.36,75.4,11799.0
2016-09-20 15:40:00,75.41,75.42,75.33,75.33,12481.0,75.41,75.42,75.33,75.33,12481.0
2016-09-20 15:45:00,75.34,75.43,75.33,75.41,13748.0,75.34,75.43,75.33,75.41,13748.0
2016-09-20 15:50:00,75.41,75.45,75.32,75.34,23451.0,75.41,75.45,75.32,75.34,23451.0
2016-09-20 15:55:00,75.34,75.4,75.26,75.28,37843.0,75.34,75.4,75.26,75.28,37843.0
2016-09-21 09:30:00,75.92,75.97,75.31,75.35,6576.0,75.92,75.97,75.31,75.35,6576.0
2016-09-21 09:35:00,75.59,75.59,75.36,75.41,3313.0,75.59,75.59,75.36,75.41,3313.0
2016-09-21 09:40:00,75.58,75.67,75.48,75.48,7900.0,75.58,75.67,75.48,75.48,7900.0
2016-09-21 09:45:00,75.4,75.5,75.22,75.24,13600.0,75.4,75.5,75.22,75.24,13600.0
2016-09-21 09:50:00,75.3,75.49,75.19,75.41,66152.0,75.3,75.49,75.19,75.41,66152.0
2016-09-21 09:55:00,75.4,75.4,75.05,75.21,70525.0,75.4,75.4,75.05,75.21,70525.0
2016-09-21 10:00:00,75.26,75.51,75.26,75.44,11553.0,75.26,75.51,75.26,75.44,11553.0
2016-09-21 10:05:00,75.5,75.55,75.3,75.3,6788.0,75.5,75.55,75.3,75.3,6788.0
2016-09-21 10:10:00,75.3,75.36,75.26,75.34,1900.0,75.3,75.36,75.26,75.34,1900.0
2016-09-21 10:15:00,75.32,75.51,75.26,75.5,36512.0,75.32,75.51,75.26,75.5,36512.0
2016-09-21 10:20:00,75.51,75.63,75.42,75.57,12579.0,75.51,75.63,75.42,75.57,12579.0
2016-09-21 10:25:00,75.52,75.53,75.43,75.49,3143.0,75.52,75.53,75.43,75.49,3143.0
2016-09-21 10:30:00,75.51,75.56,75.45,75.49,7834.0,75.51,75.56,75.45,75.49,7834.0
2016-09-21 10:35:00,75.49,75.55,75.44,75.44,4100.0,75.49,75.55,75.44,75.44,4100.0
2016-09-21 10:40:00,75.44,75.58,75.44,75.57,4100.0,75.44,75.58,75.44,75.57,4100.0
2016-09-21 10:45:00,75.58,75.6,75.48,75.57,2410.0,75.58,75.6,75.48,75.57,2410.0
2016-09-21 10:50:00,75.55,75.59,75.46,75.47,2289.0,75.55,75.59,75.46,75.47,2289.0
2016-09-21 10:55:00,75.42,75.46,75.19,75.2,3200.0,75.42,75.46,75.19,75.2,3200.0
2016-09-21 11:00:00,75.16,75.42,75.13,75.4,3300.0,75.16,75.42,75.13,75.4,3300.0
2016-09-21 11:05:00,75.37,75.37,75.11,75.11,2750.0,75.37,75.37,75.11,75.11,2750.0
2016-09-21 11:10:00,75.17,75.18,75.1,75.15,3300.0,75.17,75.18,75.1,75.15,3300.0
2016-09-21 11:15:00,75.14,75.14,75.03,75.09,2000.0,75.14,75.14,75.03,75.09,2000.0
2016-09-21 11:20:00,75.1,75.17,75.08,75.17,2400.0,75.1,75.17,75.08,75.17,2400.0
2016-09-21 11:25:00,75.2,75.2,75.12,75.15,3031.0,75.2,75.2,75.12,75.15,3031.0
2016-09-21 11:30:00,75.17,75.18,74.96,75.09,6900.0,75.17,75.18,74.96,75.09,6900.0
2016-09-21 11:35:00,75.09,75.34,75.09,75.29,4270.0,75.09,75.34,75.09,75.29,4270.0
2016-09-21 11:40:00,75.28,75.29,75.17,75.24,2900.0,75.28,75.29,75.17,75.24,2900.0
2016-09-21 11:45:00,75.22,75.33,75.17,75.29,18524.0,75.22,75.33,75.17,75.29,18524.0
2016-09-21 11:50:00,75.31,75.33,75.19,75.19,4732.0,75.31,75.33,75.19,75.19,4732.0
2016-09-21 11:55:00,75.19,75.32,75.19,75.27,8170.0,75.19,75.32,75.19,75.27,8170.0
2016-09-21 12:00:00,75.31,75.32,75.27,75.27,8938.0,75.31,75.32,75.27,75.27,8938.0
2016-09-21 12:05:00,75.28,75.32,75.25,75.28,8000.0,75.28,75.32,75.25,75.28,8000.0
2016-09-21 12:10:00,75.27,75.29,75.17,75.17,3450.0,75.27,75.29,75.17,75.17,3450.0
2016-09-21 12:15:00,75.16,75.17,74.97,74.98,16700.0,75.16,75.17,74.97,74.98,16700.0
2016-09-21 12:20:00,75.02,75.11,75.01,75.1,2903.0,75.02,75.11,75.01,75.1,2903.0
2016-09-21 12:25:00,75.08,75.08,75.0,75.05,5524.0,75.08,75.08,75.0,75.05,5524.0
2016-09-21 12:30:00,75.05,75.16,75.04,75.11,4408.0,75.05,75.16,75.04,75.11,4408.0
2016-09-21 12:35:00,75.08,75.17,75.05,75.12,4200.0,75.08,75.17,75.05,75.12,4200.0
2016-09-21 12:40:00,75.13,75.14,75.1,75.14,2200.0,75.13,75.14,75.1,75.14,2200.0
2016-09-21 12:45:00,75.17,75.21,75.17,75.2,3900.0,75.17,75.21,75.17,75.2,3900.0
2016-09-21 12:50:00,75.2,75.32,75.2,75.31,3147.0,75.2,75.32,75.2,75.31,3147.0
2016-09-21 12:55:00,75.32,75.43,75.31,75.43,3550.0,75.32,75.43,75.31,75.43,3550.0
2016-09-21 13:00:00,75.44,75.55,75.44,75.54,2840.0,75.44,75.55,75.44,75.54,2840.0
2016-09-21 13:05:00,75.57,75.57,75.51,75.56,4176.0,75.57,75.57,75.51,75.56,4176.0
2016-09-21 13:10:00,75.57,75.64,75.56,75.61,4162.0,75.57,75.64,75.56,75.61,4162.0
2016-09-21 13:15:00,75.61,75.63,75.56,75.63,4198.0,75.61,75.63,75.56,75.63,4198.0
2016-09-21 13:20:00,75.65,75.65,75.55,75.59,2750.0,75.65,75.65,75.55,75.59,2750.0
2016-09-21 13:25:00,75.56,75.67,75.56,75.66,5055.0,75.56,75.67,75.56,75.66,5055.0
2016-09-21 13:30:00,75.64,75.66,75.62,75.64,3430.0,75.64,75.66,75.62,75.64,3430.0
2016-09-21 13:35:00,75.63,75.63,75.54,75.54,3300.0,75.63,75.63,75.54,75.54,3300.0
2016-09-21 13:40:00,75.53,75.53,75.46,75.53,3953.0,75.53,75.53,75.46,75.53,3953.0
2016-09-21 13:45:00,75.56,75.66,75.52,75.57,3678.0,75.56,75.66,75.52,75.57,3678.0
2016-09-21 13:50:00,75.6,75.6,75.46,75.46,1100.0,75.6,75.6,75.46,75.46,1100.0
2016-09-21 13:55:00,75.44,75.57,75.41,75.45,7064.0,75.44,75.57,75.41,75.45,7064.0
2016-09-21 14:00:00,75.46,75.93,75.41,75.93,7819.0,75.46,75.93,75.41,75.93,7819.0
2016-09-21 14:05:00,75.86,76.17,75.72,76.07,39224.0,75.86,76.17,75.72,76.07,39224.0
2016-09-21 14:10:00,76.06,76.26,76.02,76.17,45509.0,76.06,76.26,76.02,76.17,45509.0
2016-09-21 14:15:00,76.15,76.26,75.93,75.96,34584.0,76.15,76.26,75.93,75.96,34584.0
2016-09-21 14:20:00,75.91,75.94,75.83,75.84,4857.0,75.91,75.94,75.83,75.84,4857.0
2016-09-21 14:25:00,75.72,75.72,75.51,75.58,5044.0,75.72,75.72,75.51,75.58,5044.0
2016-09-21 14:30:00,75.57,75.66,75.54,75.63,5300.0,75.57,75.66,75.54,75.63,5300.0
2016-09-21 14:35:00,75.65,75.81,75.64,75.73,3400.0,75.65,75.81,75.64,75.73,3400.0
2016-09-21 14:40:00,75.7,75.77,75.69,75.72,3970.0,75.7,75.77,75.69,75.72,3970.0
2016-09-21 14:45:00,75.75,75.92,75.72,75.9,22596.0,75.75,75.92,75.72,75.9,22596.0
2016-09-21 14:50:00,75.9,75.96,75.75,75.77,41670.0,75.9,75.96,75.75,75.77,41670.0
2016-09-21 14:55:00,75.78,76.07,75.77,76.03,4000.0,75.78,76.07,75.77,76.03,4000.0
2016-09-21 15:00:00,75.99,76.0,75.91,76.0,4500.0,75.99,76.0,75.91,76.0,4500.0
2016-09-21 15:05:00,76.02,76.12,76.0,76.06,6337.0,76.02,76.12,76.0,76.06,6337.0
2016-09-21 15:10:00,76.08,76.16,76.06,76.16,4200.0,76.08,76.16,76.06,76.16,4200.0
2016-09-21 15:15:00,76.18,76.24,76.14,76.19,6600.0,76.18,76.24,76.14,76.19,6600.0
2016-09-21 15:20:00,76.19,76.34,76.19,76.28,6950.0,76.19,76.34,76.19,76.28,6950.0
2016-09-21 15:25:00,76.3,76.37,76.27,76.3,8499.0,76.3,76.37,76.27,76.3,8499.0
2016-09-21 15:30:00,76.3,76.43,76.29,76.36,26551.0,76.3,76.43,76.29,76.36,26551.0
2016-09-21 15:35:00,76.37,76.52,76.35,76.5,22585.0,76.37,76.52,76.35,76.5,22585.0
2016-09-21 15:40:00,76.5,76.68,76.5,76.65,16649.0,76.5,76.68,76.5,76.65,16649.0
2016-09-21 15:45:00,76.65,76.68,76.58,76.63,21967.0,76.65,76.68,76.58,76.63,21967.0
2016-09-21 15:50:00,76.64,76.75,76.63,76.72,52730.0,76.64,76.75,76.63,76.72,52730.0
2016-09-21 15:55:00,76.71,76.92,76.62,76.89,133821.0,76.71,76.92,76.62,76.89,133821.0
2016-09-22 09:30:00,77.45,77.6,77.33,77.57,11825.0,77.45,77.6,77.33,77.57,11825.0
2016-09-22 09:35:00,77.91,77.91,77.35,77.36,4000.0,77.91,77.91,77.35,77.36,4000.0
2016-09-22 09:40:00,77.39,77.6,77.33,77.45,8291.0,77.39,77.6,77.33,77.45,8291.0
2016-09-22 09:45:00,77.36,77.54,77.27,77.38,10400.0,77.36,77.54,77.27,77.38,10400.0
2016-09-22 09:50:00,77.38,77.55,77.35,77.38,11400.0,77.38,77.55,77.35,77.38,11400.0
2016-09-22 09:55:00,77.39,77.57,77.39,77.47,27649.0,77.39,77.57,77.39,77.47,27649.0
2016-09-22 10:00:00,77.49,77.53,77.07,77.15,50805.0,77.49,77.53,77.07,77.15,50805.0
2016-09-22 10:05:00,77.16,77.27,77.14,77.14,4847.0,77.16,77.27,77.14,77.14,4847.0
2016-09-22 10:10:00,77.06,77.14,76.97,77.01,8500.0,77.06,77.14,76.97,77.01,8500.0
2016-09-22 10:15:00,77.02,77.14,76.99,77.14,3304.0,77.02,77.14,76.99,77.14,3304.0
2016-09-22 10:20:00,77.14,77.15,76.93,77.04,6377.0,77.14,77.15,76.93,77.04,6377.0
2016-09-22 10:25:00,77.07,77.33,77.07,77.33,8800.0,77.07,77.33,77.07,77.33,8800.0
2016-09-22 10:30:00,77.34,77.43,77.24,77.43,12650.0,77.34,77.43,77.24,77.43,12650.0
2016-09-22 10:35:00,77.42,77.43,77.22,77.27,6455.0,77.42,77.43,77.22,77.27,6455.0
2016-09-22 10:40:00,77.32,77.48,77.19,77.41,45401.0,77.32,77.48,77.19,77.41,45401.0
2016-09-22 10:45:00,77.4,77.42,77.3,77.32,8154.0,77.4,77.42,77.3,77.32,8154.0
2016-09-22 10:50:00,77.3,77.31,77.13,77.16,3600.0,77.3,77.31,77.13,77.16,3600.0
2016-09-22 10:55:00,77.2,77.44,77.12,77.39,51300.0,77.2,77.44,77.12,77.39,51300.0
2016-09-22 11:00:00,77.41,77.45,77.26,77.31,64642.0,77.41,77.45,77.26,77.31,64642.0
2016-09-22 11:05:00,77.33,77.47,77.33,77.42,3000.0,77.33,77.47,77.33,77.42,3000.0
2016-09-22 11:10:00,77.42,77.42,77.17,77.18,4898.0,77.42,77.42,77.17,77.18,4898.0
2016-09-22 11:15:00,77.15,77.17,77.03,77.05,6608.0,77.15,77.17,77.03,77.05,6608.0
2016-09-22 11:20:00,77.05,77.08,77.0,77.07,7932.0,77.05,77.08,77.0,77.07,7932.0
2016-09-22 11:25:00,77.05,77.06,76.91,76.94,6121.0,77.05,77.06,76.91,76.94,6121.0
2016-09-22 11:30:00,76.95,77.22,76.93,77.22,6598.0,76.95,77.22,76.93,77.22,6598.0
2016-09-22 11:35:00,77.2,77.23,77.1,77.1,4250.0,77.2,77.23,77.1,77.1,4250.0
2016-09-22 11:40:00,77.1,77.22,77.08,77.21,7689.0,77.1,77.22,77.08,77.21,7689.0
2016-09-22 11:45:00,77.22,77.36,77.22,77.29,5345.0,77.22,77.36,77.22,77.29,5345.0
2016-09-22 11:50:00,77.29,77.31,77.17,77.22,5938.0,77.29,77.31,77.17,77.22,5938.0
2016-09-22 11:55:00,77.23,77.43,77.21,77.4,6006.0,77.23,77.43,77.21,77.4,6006.0
2016-09-22 12:00:00,77.42,77.65,77.42,77.63,8177.0,77.42,77.65,77.42,77.63,8177.0
2016-09-22 12:05:00,77.63,77.64,77.51,77.51,8352.0,77.63,77.64,77.51,77.51,8352.0
2016-09-22 12:10:00,77.5,77.57,77.49,77.52,6030.0,77.5,77.57,77.49,77.52,6030.0
2016-09-22 12:15:00,77.51,77.52,77.48,77.48,2850.0,77.51,77.52,77.48,77.48,2850.0
2016-09-22 12:20:00,77.48,77.56,77.46,77.55,7294.0,77.48,77.56,77.46,77.55,7294.0
2016-09-22 12:25:00,77.53,77.61,77.53,77.61,6917.0,77.53,77.61,77.53,77.61,6917.0
2016-09-22 12:30:00,77.63,77.66,77.53,77.53,10825.0,77.63,77.66,77.53,77.53,10825.0
2016-09-22 12:35:00,77.52,77.53,77.44,77.48,5900.0,77.52,77.53,77.44,77.48,5900.0
2016-09-22 12:40:00,77.51,77.58,77.49,77.58,4704.0,77.51,77.58,77.49,77.58,4704.0
2016-09-22 12:45:00,77.62,77.68,77.6,77.63,7152.0,77.62,77.68,77.6,77.63,7152.0
2016-09-22 12:50:00,77.61,77.62,77.54,77.59,4366.0,77.61,77.62,77.54,77.59,4366.0
2016-09-22 12:55:00,77.61,77.7,77.61,77.68,7135.0,77.61,77.7,77.61,77.68,7135.0
2016-09-22 13:00:00,77.68,77.68,77.6,77.65,12089.0,77.68,77.68,77.6,77.65,12089.0
2016-09-22 13:05:00,77.64,77.7,77.63,77.66,12923.0,77.64,77.7,77.63,77.66,12923.0
2016-09-22 13:10:00,77.66,77.72,77.61,77.63,7988.0,77.66,77.72,77.61,77.63,7988.0
2016-09-22 13:15:00,77.63,77.68,77.57,77.57,6260.0,77.63,77.68,77.57,77.57,6260.0
2016-09-22 13:20:00,77.55,77.59,77.52,77.53,5609.0,77.55,77.59,77.52,77.53,5609.0
2016-09-22 13:25:00,77.54,77.54,77.51,77.51,4899.0,77.54,77.54,77.51,77.51,4899.0
2016-09-22 13:30:00,77.5,77.59,77.5,77.57,4649.0,77.5,77.59,77.5,77.57,4649.0
2016-09-22 13:35:00,77.57,77.63,77.51,77.63,6924.0,77.57,77.63,77.51,77.63,6924.0
2016-09-22 13:40:00,77.64,77.66,77.61,77.63,6200.0,77.64,77.66,77.61,77.63,6200.0
2016-09-22 13:45:00,77.61,77.66,77.52,77.66,10165.0,77.61,77.66,77.52,77.66,10165.0
2016-09-22 13:50:00,77.65,77.67,77.56,77.59,14824.0,77.65,77.67,77.56,77.59,14824.0
2016-09-22 13:55:00,77.58,77.61,77.55,77.61,6901.0,77.58,77.61,77.55,77.61,6901.0
2016-09-22 14:00:00,77.61,77.7,77.61,77.7,4549.0,77.61,77.7,77.61,77.7,4549.0
2016-09-22 14:05:00,77.69,77.75,77.67,77.7,10601.0,77.69,77.75,77.67,77.7,10601.0
2016-09-22 14:10:00,77.71,77.71,77.45,77.46,11500.0,77.71,77.71,77.45,77.46,11500.0
2016-09-22 14:15:00,77.4,77.5,77.34,77.42,8915.0,77.4,77.5,77.34,77.42,8915.0
2016-09-22 14:20:00,77.41,77.47,77.38,77.43,11305.0,77.41,77.47,77.38,77.43,11305.0
2016-09-22 14:25:00,77.44,77.52,77.43,77.48,20730.0,77.44,77.52,77.43,77.48,20730.0
2016-09-22 14:30:00,77.49,77.54,77.47,77.49,20627.0,77.49,77.54,77.47,77.49,20627.0
2016-09-22 14:35:00,77.48,77.58,77.39,77.58,10993.0,77.48,77.58,77.39,77.58,10993.0
2016-09-22 14:40:00,77.57,77.66,77.57,77.64,8290.0,77.57,77.66,77.57,77.64,8290.0
2016-09-22 14:45:00,77.66,77.86,77.66,77.85,13235.0,77.66,77.86,77.66,77.85,13235.0
2016-09-22 14:50:00,77.85,78.0,77.85,77.99,15735.0,77.85,78.0,77.85,77.99,15735.0
2016-09-22 14:55:00,77.96,77.98,77.85,77.96,15745.0,77.96,77.98,77.85,77.96,15745.0
2016-09-22 15:00:00,77.93,77.96,77.87,77.92,15594.0,77.93,77.96,77.87,77.92,15594.0
2016-09-22 15:05:00,77.93,77.96,77.89,77.92,11425.0,77.93,77.96,77.89,77.92,11425.0
2016-09-22 15:10:00,77.92,77.97,77.88,77.93,10699.0,77.92,77.97,77.88,77.93,10699.0
2016-09-22 15:15:00,77.92,78.04,77.89,78.04,24153.0,77.92,78.04,77.89,78.04,24153.0
2016-09-22 15:20:00,78.03,78.05,77.92,77.98,15790.0,78.03,78.05,77.92,77.98,15790.0
2016-09-22 15:25:00,77.98,78.07,77.96,78.07,23922.0,77.98,78.07,77.96,78.07,23922.0
2016-09-22 15:30:00,78.06,78.17,78.04,78.12,28905.0,78.06,78.17,78.04,78.12,28905.0
2016-09-22 15:35:00,78.13,78.17,78.07,78.15,43873.0,78.13,78.17,78.07,78.15,43873.0
2016-09-22 15:40:00,78.15,78.15,78.04,78.12,42698.0,78.15,78.15,78.04,78.12,42698.0
2016-09-22 15:45:00,78.12,78.15,78.04,78.07,47839.0,78.12,78.15,78.04,78.07,47839.0
2016-09-22 15:50:00,78.07,78.08,78.03,78.06,39390.0,78.07,78.08,78.03,78.06,39390.0
2016-09-22 15:55:00,78.06,78.07,77.91,77.91,81539.0,78.06,78.07,77.91,77.91,81539.0
2016-09-23 09:30:00,77.62,77.78,77.5,77.78,8257.0,77.62,77.78,77.5,77.78,8257.0
2016-09-23 09:35:00,77.75,77.75,77.31,77.43,17293.0,77.75,77.75,77.31,77.43,17293.0
2016-09-23 09:40:00,77.39,77.5,77.21,77.27,26032.0,77.39,77.5,77.21,77.27,26032.0
2016-09-23 09:45:00,77.33,77.66,77.21,77.37,39623.0,77.33,77.66,77.21,77.37,39623.0
2016-09-23 09:50:00,77.38,77.49,77.17,77.2,8555.0,77.38,77.49,77.17,77.2,8555.0
2016-09-23 09:55:00,77.2,77.31,77.06,77.06,6800.0,77.2,77.31,77.06,77.06,6800.0
2016-09-23 10:00:00,77.1,77.19,76.96,77.05,18881.0,77.1,77.19,76.96,77.05,18881.0
2016-09-23 10:05:00,77.05,77.08,76.81,76.89,23701.0,77.05,77.08,76.81,76.89,23701.0
2016-09-23 10:10:00,76.9,77.24,76.8,77.22,9852.0,76.9,77.24,76.8,77.22,9852.0
2016-09-23 10:15:00,77.24,77.24,77.0,77.09,7612.0,77.24,77.24,77.0,77.09,7612.0
2016-09-23 10:20:00,77.08,77.24,77.0,77.23,12136.0,77.08,77.24,77.0,77.23,12136.0
2016-09-23 10:25:00,77.19,77.31,77.09,77.15,64669.0,77.19,77.31,77.09,77.15,64669.0
2016-09-23 10:30:00,77.16,77.19,76.9,76.9,35029.0,77.16,77.19,76.9,76.9,35029.0
2016-09-23 10:35:00,76.89,77.02,76.85,76.87,6801.0,76.89,77.02,76.85,76.87,6801.0
2016-09-23 10:40:00,76.89,76.96,76.82,76.95,4999.0,76.89,76.96,76.82,76.95,4999.0
2016-09-23 10:45:00,76.99,76.99,76.86,76.95,5000.0,76.99,76.99,76.86,76.95,5000.0
2016-09-23 10:50:00,76.92,76.94,76.85,76.9,2900.0,76.92,76.94,76.85,76.9,2900.0
2016-09-23 10:55:00,76.89,77.01,76.82,76.96,13900.0,76.89,77.01,76.82,76.96,13900.0
2016-09-23 11:00:00,76.95,77.18,76.95,77.15,12700.0,76.95,77.18,76.95,77.15,12700.0
2016-09-23 11:05:00,77.14,77.14,76.92,77.01,9040.0,77.14,77.14,76.92,77.01,9040.0
2016-09-23 11:10:00,76.98,77.2,76.96,77.16,9710.0,76.98,77.2,76.96,77.16,9710.0
2016-09-23 11:15:00,77.15,77.16,77.03,77.14,9631.0,77.15,77.16,77.03,77.14,9631.0
2016-09-23 11:20:00,77.11,77.21,77.09,77.2,27545.0,77.11,77.21,77.09,77.2,27545.0
2016-09-23 11:25:00,77.23,77.32,77.21,77.28,7072.0,77.23,77.32,77.21,77.28,7072.0
2016-09-23 11:30:00,77.27,77.36,77.24,77.24,5500.0,77.27,77.36,77.24,77.24,5500.0
2016-09-23 11:35:00,77.24,77.38,77.23,77.33,8140.0,77.24,77.38,77.23,77.33,8140.0
2016-09-23 11:40:00,77.35,77.36,77.28,77.32,3808.0,77.35,77.36,77.28,77.32,3808.0
2016-09-23 11:45:00,77.36,77.38,77.15,77.19,5791.0,77.36,77.38,77.15,77.19,5791.0
2016-09-23 11:50:00,77.21,77.27,77.19,77.23,2400.0,77.21,77.27,77.19,77.23,2400.0
2016-09-23 11:55:00,77.24,77.28,77.13,77.26,6718.0,77.24,77.28,77.13,77.26,6718.0
2016-09-23 12:00:00,77.25,77.32,77.23,77.31,10286.0,77.25,77.32,77.23,77.31,10286.0
2016-09-23 12:05:00,77.31,77.34,77.28,77.3,7454.0,77.31,77.34,77.28,77.3,7454.0
2016-09-23 12:10:00,77.32,77.41,77.26,77.26,5890.0,77.32,77.41,77.26,77.26,5890.0
2016-09-23 12:15:00,77.29,77.42,77.28,77.4,2300.0,77.29,77.42,77.28,77.4,2300.0
2016-09-23 12:20:00,77.38,77.44,77.36,77.36,4543.0,77.38,77.44,77.36,77.36,4543.0
2016-09-23 12:25:00,77.32,77.35,77.29,77.31,1350.0,77.32,77.35,77.29,77.31,1350.0
2016-09-23 12:30:00,77.31,77.34,77.29,77.33,7188.0,77.31,77.34,77.29,77.33,7188.0
2016-09-23 12:35:00,77.34,77.34,77.24,77.31,11896.0,77.34,77.34,77.24,77.31,11896.0
2016-09-23 12:40:00,77.3,77.33,77.15,77.22,8282.0,77.3,77.33,77.15,77.22,8282.0
2016-09-23 12:45:00,77.24,77.24,77.14,77.2,12895.0,77.24,77.24,77.14,77.2,12895.0
2016-09-23 12:50:00,77.2,77.28,77.2,77.22,2000.0,77.2,77.28,77.2,77.22,2000.0
2016-09-23 12:55:00,77.23,77.27,77.23,77.27,2429.0,77.23,77.27,77.23,77.27,2429.0
2016-09-23 13:00:00,77.24,77.27,77.18,77.2,5517.0,77.24,77.27,77.18,77.2,5517.0
2016-09-23 13:05:00,77.19,77.24,77.15,77.15,3900.0,77.19,77.24,77.15,77.15,3900.0
2016-09-23 13:10:00,77.15,77.26,77.13,77.23,6700.0,77.15,77.26,77.13,77.23,6700.0
2016-09-23 13:15:00,77.21,77.25,77.19,77.24,14756.0,77.21,77.25,77.19,77.24,14756.0
2016-09-23 13:20:00,77.24,77.3,77.2,77.26,7325.0,77.24,77.3,77.2,77.26,7325.0
2016-09-23 13:25:00,77.22,77.31,77.22,77.24,5583.0,77.22,77.31,77.22,77.24,5583.0
2016-09-23 13:30:00,77.24,77.3,77.22,77.25,4224.0,77.24,77.3,77.22,77.25,4224.0
2016-09-23 13:35:00,77.25,77.29,77.21,77.28,11300.0,77.25,77.29,77.21,77.28,11300.0
2016-09-23 13:40:00,77.28,77.28,77.22,77.23,9087.0,77.28,77.28,77.22,77.23,9087.0
2016-09-23 13:45:00,77.23,77.25,77.13,77.15,15300.0,77.23,77.25,77.13,77.15,15300.0
2016-09-23 13:50:00,77.15,77.22,77.1,77.21,21051.0,77.15,77.22,77.1,77.21,21051.0
2016-09-23 13:55:00,77.21,77.32,77.19,77.31,16867.0,77.21,77.32,77.19,77.31,16867.0
2016-09-23 14:00:00,77.23,77.31,77.21,77.28,13522.0,77.23,77.31,77.21,77.28,13522.0
2016-09-23 14:05:00,77.23,77.3,77.22,77.27,8668.0,77.23,77.3,77.22,77.27,8668.0
2016-09-23 14:10:00,77.28,77.34,77.24,77.34,4308.0,77.28,77.34,77.24,77.34,4308.0
2016-09-23 14:15:00,77.32,77.34,77.26,77.33,5662.0,77.32,77.34,77.26,77.33,5662.0
2016-09-23 14:20:00,77.33,77.33,77.22,77.24,5900.0,77.33,77.33,77.22,77.24,5900.0
2016-09-23 14:25:00,77.24,77.36,77.24,77.36,4548.0,77.24,77.36,77.24,77.36,4548.0
2016-09-23 14:30:00,77.34,77.43,77.3,77.41,6121.0,77.34,77.43,77.3,77.41,6121.0
2016-09-23 14:35:00,77.41,77.45,77.39,77.4,8780.0,77.41,77.45,77.39,77.4,8780.0
2016-09-23 14:40:00,77.41,77.42,77.37,77.4,2786.0,77.41,77.42,77.37,77.4,2786.0
2016-09-23 14:45:00,77.4,77.41,77.36,77.36,6100.0,77.4,77.41,77.36,77.36,6100.0
2016-09-23 14:50:00,77.34,77.41,77.32,77.38,6800.0,77.34,77.41,77.32,77.38,6800.0
2016-09-23 14:55:00,77.39,77.4,77.34,77.36,6134.0,77.39,77.4,77.34,77.36,6134.0
2016-09-23 15:00:00,77.35,77.35,77.31,77.31,4270.0,77.35,77.35,77.31,77.31,4270.0
2016-09-23 15:05:00,77.32,77.35,77.29,77.31,22284.0,77.32,77.35,77.29,77.31,22284.0
2016-09-23 15:10:00,77.31,77.32,77.24,77.28,8005.0,77.31,77.32,77.24,77.28,8005.0
2016-09-23 15:15:00,77.29,77.34,77.28,77.32,11886.0,77.29,77.34,77.28,77.32,11886.0
2016-09-23 15:20:00,77.31,77.33,77.29,77.31,10711.0,77.31,77.33,77.29,77.31,10711.0
2016-09-23 15:25:00,77.32,77.33,77.29,77.33,8127.0,77.32,77.33,77.29,77.33,8127.0
2016-09-23 15:30:00,77.33,77.51,77.33,77.51,33945.0,77.33,77.51,77.33,77.51,33945.0
2016-09-23 15:35:00,77.51,77.51,77.45,77.46,28576.0,77.51,77.51,77.45,77.46,28576.0
2016-09-23 15:40:00,77.45,77.51,77.45,77.46,33298.0,77.45,77.51,77.45,77.46,33298.0
2016-09-23 15:45:00,77.45,77.47,77.31,77.39,38753.0,77.45,77.47,77.31,77.39,38753.0
2016-09-23 15:50:00,77.39,77.5,77.34,77.5,29954.0,77.39,77.5,77.34,77.5,29954.0
2016-09-23 15:55:00,77.48,77.49,77.44,77.46,84489.0,77.48,77.49,77.44,77.46,84489.0
2016-09-26 09:30:00,77.13,77.15,76.84,76.96,16227.0,77.13,77.15,76.84,76.96,16227.0
2016-09-26 09:35:00,77.08,77.23,76.5,76.52,7102.0,77.08,77.23,76.5,76.52,7102.0
2016-09-26 09:40:00,76.5,76.83,76.5,76.68,6796.0,76.5,76.83,76.5,76.68,6796.0
2016-09-26 09:45:00,76.68,76.7,76.49,76.61,9080.0,76.68,76.7,76.49,76.61,9080.0
2016-09-26 09:50:00,76.54,76.64,76.49,76.49,9217.0,76.54,76.64,76.49,76.49,9217.0
2016-09-26 09:55:00,76.57,76.59,76.42,76.47,3336.0,76.57,76.59,76.42,76.47,3336.0
2016-09-26 10:00:00,76.48,76.6,76.41,76.6,29574.0,76.48,76.6,76.41,76.6,29574.0
2016-09-26 10:05:00,76.62,76.75,76.61,76.74,6900.0,76.62,76.75,76.61,76.74,6900.0
2016-09-26 10:10:00,76.78,77.14,76.73,77.14,16555.0,76.78,77.14,76.73,77.14,16555.0
2016-09-26 10:15:00,77.14,77.19,77.0,77.0,50003.0,77.14,77.19,77.0,77.0,50003.0
2016-09-26 10:20:00,76.93,76.98,76.77,76.77,3477.0,76.93,76.98,76.77,76.77,3477.0
2016-09-26 10:25:00,76.78,76.89,76.78,76.8,2300.0,76.78,76.89,76.78,76.8,2300.0
2016-09-26 10:30:00,76.84,77.01,76.84,76.95,3236.0,76.84,77.01,76.84,76.95,3236.0
2016-09-26 10:35:00,77.01,77.07,76.85,76.85,4400.0,77.01,77.07,76.85,76.85,4400.0
2016-09-26 10:40:00,76.85,77.03,76.85,76.94,3679.0,76.85,77.03,76.85,76.94,3679.0
2016-09-26 10:45:00,76.96,76.96,76.83,76.92,3940.0,76.96,76.96,76.83,76.92,3940.0
2016-09-26 10:50:00,76.93,77.0,76.79,76.92,3900.0,76.93,77.0,76.79,76.92,3900.0
2016-09-26 10:55:00,76.93,76.93,76.86,76.87,1400.0,76.93,76.93,76.86,76.87,1400.0
2016-09-26 11:00:00,76.9,76.93,76.82,76.92,4749.0,76.9,76.93,76.82,76.92,4749.0
2016-09-26 11:05:00,76.94,76.94,76.83,76.88,2400.0,76.94,76.94,76.83,76.88,2400.0
2016-09-26 11:10:00,76.84,76.84,76.74,76.76,2053.0,76.84,76.84,76.74,76.76,2053.0
2016-09-26 11:15:00,76.74,76.92,76.74,76.91,3500.0,76.74,76.92,76.74,76.91,3500.0
2016-09-26 11:20:00,76.92,77.08,76.92,76.97,10145.0,76.92,77.08,76.92,76.97,10145.0
2016-09-26 11:25:00,76.9,76.97,76.84,76.97,1500.0,76.9,76.97,76.84,76.97,1500.0
2016-09-26 11:30:00,76.92,76.96,76.9,76.95,5504.0,76.92,76.96,76.9,76.95,5504.0
2016-09-26 11:35:00,76.98,77.01,76.92,76.95,5436.0,76.98,77.01,76.92,76.95,5436.0
2016-09-26 11:40:00,76.93,77.03,76.92,76.99,8465.0,76.93,77.03,76.92,76.99,8465.0
2016-09-26 11:45:00,76.98,76.98,76.82,76.88,7473.0,76.98,76.98,76.82,76.88,7473.0
2016-09-26 11:50:00,76.83,76.88,76.83,76.88,6446.0,76.83,76.88,76.83,76.88,6446.0
2016-09-26 11:55:00,76.87,77.0,76.81,76.81,29778.0,76.87,77.0,76.81,76.81,29778.0
2016-09-26 12:00:00,76.85,76.9,76.82,76.83,86636.0,76.85,76.9,76.82,76.83,86636.0
2016-09-26 12:05:00,76.84,76.92,76.83,76.9,5485.0,76.84,76.92,76.83,76.9,5485.0
2016-09-26 12:10:00,76.9,76.97,76.89,76.95,9220.0,76.9,76.97,76.89,76.95,9220.0
2016-09-26 12:15:00,76.95,76.96,76.85,76.86,7056.0,76.95,76.96,76.85,76.86,7056.0
2016-09-26 12:20:00,76.85,76.94,76.85,76.9,26915.0,76.85,76.94,76.85,76.9,26915.0
2016-09-26 12:25:00,76.9,76.95,76.87,76.95,6998.0,76.9,76.95,76.87,76.95,6998.0
2016-09-26 12:30:00,76.93,77.12,76.93,77.09,14438.0,76.93,77.12,76.93,77.09,14438.0
2016-09-26 12:35:00,77.09,77.09,76.89,76.91,2050.0,77.09,77.09,76.89,76.91,2050.0
2016-09-26 12:40:00,76.88,76.96,76.82,76.88,5090.0,76.88,76.96,76.82,76.88,5090.0
2016-09-26 12:45:00,76.93,76.96,76.88,76.88,1000.0,76.93,76.96,76.88,76.88,1000.0
2016-09-26 12:50:00,76.9,76.98,76.88,76.9,1545.0,76.9,76.98,76.88,76.9,1545.0
2016-09-26 12:55:00,76.88,76.95,76.88,76.9,1850.0,76.88,76.95,76.88,76.9,1850.0
2016-09-26 13:00:00,76.93,76.93,76.88,76.88,2200.0,76.93,76.93,76.88,76.88,2200.0
2016-09-26 13:05:00,76.9,76.91,76.87,76.9,9700.0,76.9,76.91,76.87,76.9,9700.0
2016-09-26 13:10:00,76.88,76.93,76.87,76.88,4874.0,76.88,76.93,76.87,76.88,4874.0
2016-09-26 13:15:00,76.88,76.94,76.86,76.91,3305.0,76.88,76.94,76.86,76.91,3305.0
2016-09-26 13:20:00,76.9,76.92,76.85,76.88,8037.0,76.9,76.92,76.85,76.88,8037.0
2016-09-26 13:25:00,76.88,76.9,76.79,76.81,18531.0,76.88,76.9,76.79,76.81,18531.0
2016-09-26 13:30:00,76.79,76.89,76.79,76.87,7704.0,76.79,76.89,76.79,76.87,7704.0
2016-09-26 13:35:00,76.86,76.88,76.79,76.87,10550.0,76.86,76.88,76.79,76.87,10550.0
2016-09-26 13:40:00,76.86,76.94,76.8,76.8,5100.0,76.86,76.94,76.8,76.8,5100.0
2016-09-26 13:45:00,76.81,77.18,76.8,77.11,11220.0,76.81,77.18,76.8,77.11,11220.0
2016-09-26 13:50:00,77.1,77.1,76.93,77.01,1480.0,77.1,77.1,76.93,77.01,1480.0
2016-09-26 13:55:00,76.98,77.02,76.87,76.87,8037.0,76.98,77.02,76.87,76.87,8037.0
2016-09-26 14:00:00,76.85,76.92,76.83,76.89,2748.0,76.85,76.92,76.83,76.89,2748.0
2016-09-26 14:05:00,76.89,76.93,76.87,76.9,5680.0,76.89,76.93,76.87,76.9,5680.0
2016-09-26 14:10:00,76.89,76.89,76.83,76.86,1928.0,76.89,76.89,76.83,76.86,1928.0
2016-09-26 14:15:00,76.87,76.96,76.86,76.96,2111.0,76.87,76.96,76.86,76.96,2111.0
2016-09-26 14:20:00,76.96,76.96,76.85,76.87,2271.0,76.96,76.96,76.85,76.87,2271.0
2016-09-26 14:25:00,76.87,76.98,76.87,76.89,1900.0,76.87,76.98,76.87,76.89,1900.0
2016-09-26 14:30:00,76.91,76.95,76.86,76.89,4335.0,76.91,76.95,76.86,76.89,4335.0
2016-09-26 14:35:00,76.88,76.88,76.72,76.72,5594.0,76.88,76.88,76.72,76.72,5594.0
2016-09-26 14:40:00,76.74,76.78,76.72,76.75,2500.0,76.74,76.78,76.72,76.75,2500.0
2016-09-26 14:45:00,76.75,76.84,76.74,76.84,2900.0,76.75,76.84,76.74,76.84,2900.0
2016-09-26 14:50:00,76.84,76.86,76.77,76.8,2000.0,76.84,76.86,76.77,76.8,2000.0
2016-09-26 14:55:00,76.83,76.83,76.77,76.78,3053.0,76.83,76.83,76.77,76.78,3053.0
2016-09-26 15:00:00,76.79,76.85,76.73,76.73,5110.0,76.79,76.85,76.73,76.73,5110.0
2016-09-26 15:05:00,76.74,76.89,76.74,76.86,5286.0,76.74,76.89,76.74,76.86,5286.0
2016-09-26 15:10:00,76.83,76.83,76.81,76.83,1500.0,76.83,76.83,76.81,76.83,1500.0
2016-09-26 15:15:00,76.82,76.87,76.77,76.77,3533.0,76.82,76.87,76.77,76.77,3533.0
2016-09-26 15:20:00,76.75,76.8,76.74,76.75,1500.0,76.75,76.8,76.74,76.75,1500.0
2016-09-26 15:25:00,76.75,76.86,76.74,76.85,7504.0,76.75,76.86,76.74,76.85,7504.0
2016-09-26 15:30:00,76.86,76.86,76.79,76.84,16451.0,76.86,76.86,76.79,76.84,16451.0
2016-09-26 15:35:00,76.83,76.84,76.77,76.78,10504.0,76.83,76.84,76.77,76.78,10504.0
2016-09-26 15:40:00,76.78,76.8,76.64,76.68,15699.0,76.78,76.8,76.64,76.68,15699.0
2016-09-26 15:45:00,76.67,76.81,76.66,76.74,20599.0,76.67,76.81,76.66,76.74,20599.0
2016-09-26 15:50:00,76.75,76.8,76.67,76.7,30378.0,76.75,76.8,76.67,76.7,30378.0
2016-09-26 15:55:00,76.7,76.81,76.7,76.76,45417.0,76.7,76.81,76.7,76.76,45417.0
2016-09-27 09:30:00,76.49,76.49,76.35,76.49,7152.0,76.49,76.49,76.35,76.49,7152.0
2016-09-27 09:35:00,76.81,77.09,76.75,77.09,2500.0,76.81,77.09,76.75,77.09,2500.0
2016-09-27 09:40:00,77.11,77.23,76.9,76.93,5658.0,77.11,77.23,76.9,76.93,5658.0
2016-09-27 09:45:00,76.94,77.37,76.9,77.37,6477.0,76.94,77.37,76.9,77.37,6477.0
2016-09-27 09:50:00,77.36,77.44,77.21,77.4,5267.0,77.36,77.44,77.21,77.4,5267.0
2016-09-27 09:55:00,77.39,77.52,77.23,77.52,11133.0,77.39,77.52,77.23,77.52,11133.0
2016-09-27 10:00:00,77.57,77.91,77.57,77.7,6389.0,77.57,77.91,77.57,77.7,6389.0
2016-09-27 10:05:00,77.72,77.82,77.72,77.76,12364.0,77.72,77.82,77.72,77.76,12364.0
2016-09-27 10:10:00,77.76,77.83,77.62,77.65,12445.0,77.76,77.83,77.62,77.65,12445.0
2016-09-27 10:15:00,77.68,78.01,77.68,77.96,11624.0,77.68,78.01,77.68,77.96,11624.0
2016-09-27 10:20:00,77.94,78.0,77.86,77.95,9811.0,77.94,78.0,77.86,77.95,9811.0
2016-09-27 10:25:00,77.96,77.99,77.78,77.79,7615.0,77.96,77.99,77.78,77.79,7615.0
2016-09-27 10:30:00,77.81,77.93,77.77,77.79,5300.0,77.81,77.93,77.77,77.79,5300.0
2016-09-27 10:35:00,77.8,77.93,77.76,77.93,6409.0,77.8,77.93,77.76,77.93,6409.0
2016-09-27 10:40:00,77.92,77.99,77.83,77.98,18227.0,77.92,77.99,77.83,77.98,18227.0
2016-09-27 10:45:00,78.0,78.23,78.0,78.18,40479.0,78.0,78.23,78.0,78.18,40479.0
2016-09-27 10:50:00,78.2,78.2,77.98,78.01,71034.0,78.2,78.2,77.98,78.01,71034.0
2016-09-27 10:55:00,78.05,78.1,77.85,77.89,4449.0,78.05,78.1,77.85,77.89,4449.0
2016-09-27 11:00:00,77.92,78.07,77.9,78.03,9365.0,77.92,78.07,77.9,78.03,9365.0
2016-09-27 11:05:00,78.03,78.1,77.97,78.09,8344.0,78.03,78.1,77.97,78.09,8344.0
2016-09-27 11:10:00,78.08,78.14,78.01,78.14,14711.0,78.08,78.14,78.01,78.14,14711.0
2016-09-27 11:15:00,78.14,78.14,78.08,78.11,7501.0,78.14,78.14,78.08,78.11,7501.0
2016-09-27 11:20:00,78.11,78.16,78.04,78.08,9710.0,78.11,78.16,78.04,78.08,9710.0
2016-09-27 11:25:00,78.06,78.28,78.01,78.28,20472.0,78.06,78.28,78.01,78.28,20472.0
2016-09-27 11:30:00,78.31,78.56,78.31,78.47,32556.0,78.31,78.56,78.31,78.47,32556.0
2016-09-27 11:35:00,78.47,78.47,78.34,78.34,7012.0,78.47,78.47,78.34,78.34,7012.0
2016-09-27 11:40:00,78.34,78.36,78.12,78.12,6500.0,78.34,78.36,78.12,78.12,6500.0
2016-09-27 11:45:00,78.09,78.12,77.97,78.0,8280.0,78.09,78.12,77.97,78.0,8280.0
2016-09-27 11:50:00,77.99,78.02,77.92,77.94,11239.0,77.99,78.02,77.92,77.94,11239.0
2016-09-27 11:55:00,77.95,77.97,77.85,77.91,14615.0,77.95,77.97,77.85,77.91,14615.0
2016-09-27 12:00:00,77.92,78.2,77.92,78.16,27400.0,77.92,78.2,77.92,78.16,27400.0
2016-09-27 12:05:00,78.19,78.36,78.13,78.21,53131.0,78.19,78.36,78.13,78.21,53131.0
2016-09-27 12:10:00,78.19,78.19,78.02,78.02,29798.0,78.19,78.19,78.02,78.02,29798.0
2016-09-27 12:15:00,78.01,78.02,77.87,77.9,5469.0,78.01,78.02,77.87,77.9,5469.0
2016-09-27 12:20:00,77.91,78.06,77.91,78.02,8550.0,77.91,78.06,77.91,78.02,8550.0
2016-09-27 12:25:00,78.03,78.04,77.98,78.01,7600.0,78.03,78.04,77.98,78.01,7600.0
2016-09-27 12:30:00,78.01,78.09,78.0,78.06,6483.0,78.01,78.09,78.0,78.06,6483.0
2016-09-27 12:35:00,78.05,78.1,78.02,78.09,28897.0,78.05,78.1,78.02,78.09,28897.0
2016-09-27 12:40:00,78.12,78.21,78.1,78.14,16270.0,78.12,78.21,78.1,78.14,16270.0
2016-09-27 12:45:00,78.14,78.14,78.02,78.04,6823.0,78.14,78.14,78.02,78.04,6823.0
2016-09-27 12:50:00,78.03,78.15,78.02,78.12,16094.0,78.03,78.15,78.02,78.12,16094.0
2016-09-27 12:55:00,78.11,78.11,78.03,78.07,2700.0,78.11,78.11,78.03,78.07,2700.0
2016-09-27 13:00:00,78.08,78.09,78.03,78.05,12961.0,78.08,78.09,78.03,78.05,12961.0
2016-09-27 13:05:00,78.03,78.05,77.94,77.94,3760.0,78.03,78.05,77.94,77.94,3760.0
2016-09-27 13:10:00,77.94,77.97,77.92,77.95,5477.0,77.94,77.97,77.92,77.95,5477.0
2016-09-27 13:15:00,77.95,78.01,77.93,77.99,4350.0,77.95,78.01,77.93,77.99,4350.0
2016-09-27 13:20:00,78.0,78.05,77.99,78.04,3748.0,78.0,78.05,77.99,78.04,3748.0
2016-09-27 13:25:00,78.03,78.07,77.99,78.06,9067.0,78.03,78.07,77.99,78.06,9067.0
2016-09-27 13:30:00,78.08,78.1,78.01,78.02,10760.0,78.08,78.1,78.01,78.02,10760.0
2016-09-27 13:35:00,78.05,78.1,78.04,78.1,3224.0,78.05,78.1,78.04,78.1,3224.0
2016-09-27 13:40:00,78.07,78.12,78.04,78.1,7000.0,78.07,78.12,78.04,78.1,7000.0
2016-09-27 13:45:00,78.1,78.31,78.09,78.31,14482.0,78.1,78.31,78.09,78.31,14482.0
2016-09-27 13:50:00,78.27,78.39,78.26,78.36,10488.0,78.27,78.39,78.26,78.36,10488.0
2016-09-27 13:55:00,78.39,78.39,78.17,78.22,17705.0,78.39,78.39,78.17,78.22,17705.0
2016-09-27 14:00:00,78.24,78.3,78.23,78.26,3500.0,78.24,78.3,78.23,78.26,3500.0
2016-09-27 14:05:00,78.3,78.3,78.21,78.28,30730.0,78.3,78.3,78.21,78.28,30730.0
2016-09-27 14:10:00,78.29,78.87,78.27,78.85,42782.0,78.29,78.87,78.27,78.85,42782.0
2016-09-27 14:15:00,78.8,79.2,78.8,79.14,43159.0,78.8,79.2,78.8,79.14,43159.0
2016-09-27 14:20:00,79.14,79.15,78.93,78.97,40562.0,79.14,79.15,78.93,78.97,40562.0
2016-09-27 14:25:00,78.97,78.99,78.8,78.98,21738.0,78.97,78.99,78.8,78.98,21738.0
2016-09-27 14:30:00,79.0,79.01,78.9,78.94,15683.0,79.0,79.01,78.9,78.94,15683.0
2016-09-27 14:35:00,78.95,79.12,78.94,79.11,11858.0,78.95,79.12,78.94,79.11,11858.0
2016-09-27 14:40:00,79.12,79.13,78.98,79.04,12402.0,79.12,79.13,78.98,79.04,12402.0
2016-09-27 14:45:00,79.05,79.09,78.98,79.03,33661.0,79.05,79.09,78.98,79.03,33661.0
2016-09-27 14:50:00,79.02,79.1,78.93,79.1,29828.0,79.02,79.1,78.93,79.1,29828.0
2016-09-27 14:55:00,79.08,79.11,79.0,79.08,18646.0,79.08,79.11,79.0,79.08,18646.0
2016-09-27 15:00:00,79.06,79.09,78.97,78.97,23949.0,79.06,79.09,78.97,78.97,23949.0
2016-09-27 15:05:00,78.97,78.99,78.89,78.92,13904.0,78.97,78.99,78.89,78.92,13904.0
2016-09-27 15:10:00,78.92,79.0,78.91,78.97,17060.0,78.92,79.0,78.91,78.97,17060.0
2016-09-27 15:15:00,78.96,79.03,78.96,79.03,10401.0,78.96,79.03,78.96,79.03,10401.0
2016-09-27 15:20:00,79.03,79.04,78.98,79.03,9687.0,79.03,79.04,78.98,79.03,9687.0
2016-09-27 15:25:00,79.03,79.06,79.01,79.04,10091.0,79.03,79.06,79.01,79.04,10091.0
2016-09-27 15:30:00,79.05,79.08,78.96,79.05,24189.0,79.05,79.08,78.96,79.05,24189.0
2016-09-27 15:35:00,79.05,79.08,79.02,79.06,15333.0,79.05,79.08,79.02,79.06,15333.0
2016-09-27 15:40:00,79.05,79.07,79.02,79.07,20574.0,79.05,79.07,79.02,79.07,20574.0
2016-09-27 15:45:00,79.06,79.07,78.99,79.01,41917.0,79.06,79.07,78.99,79.01,41917.0
2016-09-27 15:50:00,79.01,79.07,78.99,79.05,33065.0,79.01,79.07,78.99,79.05,33065.0
2016-09-27 15:55:00,79.03,79.1,79.0,79.04,49940.0,79.03,79.1,79.0,79.04,49940.0
2016-09-28 09:30:00,79.09,79.46,79.09,79.26,24381.0,79.09,79.46,79.09,79.26,24381.0
2016-09-28 09:35:00,79.09,79.31,79.09,79.25,3242.0,79.09,79.31,79.09,79.25,3242.0
2016-09-28 09:40:00,79.29,79.37,79.11,79.36,7719.0,79.29,79.37,79.11,79.36,7719.0
2016-09-28 09:45:00,79.45,79.63,79.19,79.42,23723.0,79.45,79.63,79.19,79.42,23723.0
2016-09-28 09:50:00,79.48,79.52,79.26,79.5,12261.0,79.48,79.52,79.26,79.5,12261.0
2016-09-28 09:55:00,79.53,79.57,79.42,79.57,6500.0,79.53,79.57,79.42,79.57,6500.0
2016-09-28 10:00:00,79.57,79.81,79.55,79.72,26050.0,79.57,79.81,79.55,79.72,26050.0
2016-09-28 10:05:00,79.71,79.74,79.47,79.7,12601.0,79.71,79.74,79.47,79.7,12601.0
2016-09-28 10:10:00,79.7,79.81,79.67,79.74,33831.0,79.7,79.81,79.67,79.74,33831.0
2016-09-28 10:15:00,79.75,79.95,79.75,79.85,13510.0,79.75,79.95,79.75,79.85,13510.0
2016-09-28 10:20:00,79.82,79.86,79.74,79.82,15305.0,79.82,79.86,79.74,79.82,15305.0
2016-09-28 10:25:00,79.81,79.95,79.8,79.95,23302.0,79.81,79.95,79.8,79.95,23302.0
2016-09-28 10:30:00,79.95,79.95,79.7,79.75,14379.0,79.95,79.95,79.7,79.75,14379.0
2016-09-28 10:35:00,79.76,79.79,79.59,79.66,11214.0,79.76,79.79,79.59,79.66,11214.0
2016-09-28 10:40:00,79.66,79.78,79.61,79.78,7700.0,79.66,79.78,79.61,79.78,7700.0
2016-09-28 10:45:00,79.78,79.78,79.48,79.52,10867.0,79.78,79.78,79.48,79.52,10867.0
2016-09-28 10:50:00,79.51,79.64,79.51,79.61,9896.0,79.51,79.64,79.51,79.61,9896.0
2016-09-28 10:55:00,79.61,79.66,79.45,79.45,13708.0,79.61,79.66,79.45,79.45,13708.0
2016-09-28 11:00:00,79.46,79.53,79.36,79.39,14645.0,79.46,79.53,79.36,79.39,14645.0
2016-09-28 11:05:00,79.39,79.58,79.35,79.58,10403.0,79.39,79.58,79.35,79.58,10403.0
2016-09-28 11:10:00,79.59,79.85,79.58,79.78,18488.0,79.59,79.85,79.58,79.78,18488.0
2016-09-28 11:15:00,79.73,79.9,79.72,79.89,5941.0,79.73,79.9,79.72,79.89,5941.0
2016-09-28 11:20:00,79.87,79.97,79.84,79.93,17227.0,79.87,79.97,79.84,79.93,17227.0
2016-09-28 11:25:00,79.93,79.95,79.86,79.9,22238.0,79.93,79.95,79.86,79.9,22238.0
2016-09-28 11:30:00,79.88,79.96,79.8,79.94,39386.0,79.88,79.96,79.8,79.94,39386.0
2016-09-28 11:35:00,79.95,79.97,79.86,79.94,25724.0,79.95,79.97,79.86,79.94,25724.0
2016-09-28 11:40:00,79.94,79.96,79.83,79.85,27614.0,79.94,79.96,79.83,79.85,27614.0
2016-09-28 11:45:00,79.86,79.93,79.8,79.89,22596.0,79.86,79.93,79.8,79.89,22596.0
2016-09-28 11:50:00,79.87,79.89,79.76,79.87,15298.0,79.87,79.89,79.76,79.87,15298.0
2016-09-28 11:55:00,79.89,79.93,79.84,79.89,7915.0,79.89,79.93,79.84,79.89,7915.0
2016-09-28 12:00:00,79.86,79.86,79.79,79.83,9050.0,79.86,79.86,79.79,79.83,9050.0
2016-09-28 12:05:00,79.84,79.89,79.79,79.85,13353.0,79.84,79.89,79.79,79.85,13353.0
2016-09-28 12:10:00,79.85,79.88,79.79,79.86,15728.0,79.85,79.88,79.79,79.86,15728.0
2016-09-28 12:15:00,79.84,79.86,79.77,79.8,16375.0,79.84,79.86,79.77,79.8,16375.0
2016-09-28 12:20:00,79.79,79.81,79.76,79.81,6325.0,79.79,79.81,79.76,79.81,6325.0
2016-09-28 12:25:00,79.81,79.94,79.81,79.89,7178.0,79.81,79.94,79.81,79.89,7178.0
2016-09-28 12:30:00,79.88,79.9,79.78,79.79,13011.0,79.88,79.9,79.78,79.79,13011.0
2016-09-28 12:35:00,79.8,79.85,79.74,79.85,9326.0,79.8,79.85,79.74,79.85,9326.0
2016-09-28 12:40:00,79.84,79.92,79.82,79.92,6100.0,79.84,79.92,79.82,79.92,6100.0
2016-09-28 12:45:00,79.91,79.97,79.9,79.96,5334.0,79.91,79.97,79.9,79.96,5334.0
2016-09-28 12:50:00,79.95,79.99,79.95,79.98,5981.0,79.95,79.99,79.95,79.98,5981.0
2016-09-28 12:55:00,79.98,79.98,79.89,79.95,10923.0,79.98,79.98,79.89,79.95,10923.0
2016-09-28 13:00:00,79.93,79.95,79.89,79.92,7506.0,79.93,79.95,79.89,79.92,7506.0
2016-09-28 13:05:00,79.94,79.94,79.85,79.89,10629.0,79.94,79.94,79.85,79.89,10629.0
2016-09-28 13:10:00,79.88,79.89,79.82,79.82,4544.0,79.88,79.89,79.82,79.82,4544.0
2016-09-28 13:15:00,79.84,79.9,79.82,79.86,7025.0,79.84,79.9,79.82,79.86,7025.0
2016-09-28 13:20:00,79.86,79.92,79.81,79.82,12818.0,79.86,79.92,79.81,79.82,12818.0
2016-09-28 13:25:00,79.81,79.9,79.81,79.88,7213.0,79.81,79.9,79.81,79.88,7213.0
2016-09-28 13:30:00,79.89,79.98,79.89,79.97,7738.0,79.89,79.98,79.89,79.97,7738.0
2016-09-28 13:35:00,79.96,79.97,79.94,79.95,5900.0,79.96,79.97,79.94,79.95,5900.0
2016-09-28 13:40:00,79.96,80.16,79.95,80.14,117137.0,79.96,80.16,79.95,80.14,117137.0
2016-09-28 13:45:00,80.14,80.31,80.13,80.13,17684.0,80.14,80.31,80.13,80.13,17684.0
2016-09-28 13:50:00,80.17,80.19,80.05,80.08,6592.0,80.17,80.19,80.05,80.08,6592.0
2016-09-28 13:55:00,80.08,80.09,79.99,80.06,10811.0,80.08,80.09,79.99,80.06,10811.0
2016-09-28 14:00:00,80.06,80.16,80.03,80.03,10770.0,80.06,80.16,80.03,80.03,10770.0
2016-09-28 14:05:00,80.03,80.04,79.92,80.04,11621.0,80.03,80.04,79.92,80.04,11621.0
2016-09-28 14:10:00,80.05,80.06,79.99,80.0,13520.0,80.05,80.06,79.99,80.0,13520.0
2016-09-28 14:15:00,80.03,80.05,79.89,79.97,27650.0,80.03,80.05,79.89,79.97,27650.0
2016-09-28 14:20:00,79.98,79.99,79.86,79.94,30056.0,79.98,79.99,79.86,79.94,30056.0
2016-09-28 14:25:00,79.93,79.99,79.87,79.91,29929.0,79.93,79.99,79.87,79.91,29929.0
2016-09-28 14:30:00,79.94,79.96,79.75,79.77,26238.0,79.94,79.96,79.75,79.77,26238.0
2016-09-28 14:35:00,79.78,79.86,79.67,79.72,18370.0,79.78,79.86,79.67,79.72,18370.0
2016-09-28 14:40:00,79.74,79.8,79.73,79.77,19728.0,79.74,79.8,79.73,79.77,19728.0
2016-09-28 14:45:00,79.78,79.81,79.76,79.8,39526.0,79.78,79.81,79.76,79.8,39526.0
2016-09-28 14:50:00,79.79,79.94,79.7,79.93,26503.0,79.79,79.94,79.7,79.93,26503.0
2016-09-28 14:55:00,79.96,79.98,79.7,79.78,17260.0,79.96,79.98,79.7,79.78,17260.0
2016-09-28 15:00:00,79.78,79.91,79.74,79.91,11724.0,79.78,79.91,79.74,79.91,11724.0
2016-09-28 15:05:00,79.93,79.99,79.76,79.77,17009.0,79.93,79.99,79.76,79.77,17009.0
2016-09-28 15:10:00,79.77,79.84,79.74,79.81,13788.0,79.77,79.84,79.74,79.81,13788.0
2016-09-28 15:15:00,79.82,79.97,79.78,79.78,20340.0,79.82,79.97,79.78,79.78,20340.0
2016-09-28 15:20:00,79.78,79.8,79.71,79.74,27131.0,79.78,79.8,79.71,79.74,27131.0
2016-09-28 15:25:00,79.76,79.83,79.69,79.69,18556.0,79.76,79.83,79.69,79.69,18556.0
2016-09-28 15:30:00,79.69,79.69,79.54,79.56,24245.0,79.69,79.69,79.54,79.56,24245.0
2016-09-28 15:35:00,79.55,79.64,79.55,79.61,30619.0,79.55,79.64,79.55,79.61,30619.0
2016-09-28 15:40:00,79.62,79.84,79.62,79.77,37047.0,79.62,79.84,79.62,79.77,37047.0
2016-09-28 15:45:00,79.77,79.98,79.76,79.83,44229.0,79.77,79.98,79.76,79.83,44229.0
2016-09-28 15:50:00,79.83,79.85,79.77,79.82,41609.0,79.83,79.85,79.77,79.82,41609.0
2016-09-28 15:55:00,79.83,79.88,79.77,79.78,100726.0,79.83,79.88,79.77,79.78,100726.0
2016-09-29 09:30:00,79.41,79.98,79.25,79.93,8465.0,79.41,79.98,79.25,79.93,8465.0
2016-09-29 09:35:00,79.88,80.07,79.83,79.91,7254.0,79.88,80.07,79.83,79.91,7254.0
2016-09-29 09:40:00,79.94,80.02,79.8,80.02,15850.0,79.94,80.02,79.8,80.02,15850.0
2016-09-29 09:45:00,80.02,80.1,79.54,79.54,34089.0,80.02,80.1,79.54,79.54,34089.0
2016-09-29 09:50:00,79.55,79.56,79.14,79.33,32518.0,79.55,79.56,79.14,79.33,32518.0
2016-09-29 09:55:00,79.34,79.5,79.25,79.5,8539.0,79.34,79.5,79.25,79.5,8539.0
2016-09-29 10:00:00,79.53,79.78,79.51,79.51,7951.0,79.53,79.78,79.51,79.51,7951.0
2016-09-29 10:05:00,79.58,79.58,79.1,79.25,8548.0,79.58,79.58,79.1,79.25,8548.0
2016-09-29 10:10:00,79.25,79.42,79.18,79.24,2960.0,79.25,79.42,79.18,79.24,2960.0
2016-09-29 10:15:00,79.18,79.36,79.05,79.34,4617.0,79.18,79.36,79.05,79.34,4617.0
2016-09-29 10:20:00,79.34,79.51,79.21,79.51,3702.0,79.34,79.51,79.21,79.51,3702.0
2016-09-29 10:25:00,79.59,79.66,79.49,79.5,6699.0,79.59,79.66,79.49,79.5,6699.0
2016-09-29 10:30:00,79.42,79.43,79.3,79.3,3300.0,79.42,79.43,79.3,79.3,3300.0
2016-09-29 10:35:00,79.3,79.37,79.28,79.35,2746.0,79.3,79.37,79.28,79.35,2746.0
2016-09-29 10:40:00,79.37,79.37,79.2,79.27,2400.0,79.37,79.37,79.2,79.27,2400.0
2016-09-29 10:45:00,79.27,79.31,79.19,79.31,4458.0,79.27,79.31,79.19,79.31,4458.0
2016-09-29 10:50:00,79.3,79.36,79.19,79.19,15653.0,79.3,79.36,79.19,79.19,15653.0
2016-09-29 10:55:00,79.24,79.25,79.18,79.18,2846.0,79.24,79.25,79.18,79.18,2846.0
2016-09-29 11:00:00,79.21,79.26,79.15,79.25,5506.0,79.21,79.26,79.15,79.25,5506.0
2016-09-29 11:05:00,79.28,79.29,79.17,79.17,5403.0,79.28,79.29,79.17,79.17,5403.0
2016-09-29 11:10:00,79.17,79.17,79.0,79.09,7197.0,79.17,79.17,79.0,79.09,7197.0
2016-09-29 11:15:00,79.05,79.09,79.02,79.09,6065.0,79.05,79.09,79.02,79.09,6065.0
2016-09-29 11:20:00,79.13,79.22,79.11,79.12,2500.0,79.13,79.22,79.11,79.12,2500.0
2016-09-29 11:25:00,79.14,79.2,79.12,79.18,1900.0,79.14,79.2,79.12,79.18,1900.0
2016-09-29 11:30:00,79.14,79.27,79.1,79.12,18639.0,79.14,79.27,79.1,79.12,18639.0
2016-09-29 11:35:00,79.12,79.33,79.11,79.33,16954.0,79.12,79.33,79.11,79.33,16954.0
2016-09-29 11:40:00,79.36,79.48,79.34,79.48,2988.0,79.36,79.48,79.34,79.48,2988.0
2016-09-29 11:45:00,79.42,79.44,79.2,79.2,14095.0,79.42,79.44,79.2,79.2,14095.0
2016-09-29 11:50:00,79.25,79.25,79.13,79.19,4498.0,79.25,79.25,79.13,79.19,4498.0
2016-09-29 11:55:00,79.18,79.2,79.12,79.13,2200.0,79.18,79.2,79.12,79.13,2200.0
2016-09-29 12:00:00,79.12,79.22,79.11,79.21,3600.0,79.12,79.22,79.11,79.21,3600.0
2016-09-29 12:05:00,79.22,79.31,79.17,79.31,4762.0,79.22,79.31,79.17,79.31,4762.0
2016-09-29 12:10:00,79.27,79.32,79.25,79.32,3000.0,79.27,79.32,79.25,79.32,3000.0
2016-09-29 12:15:00,79.32,79.38,79.03,79.09,35569.0,79.32,79.38,79.03,79.09,35569.0
2016-09-29 12:20:00,79.11,79.25,79.09,79.15,5039.0,79.11,79.25,79.09,79.15,5039.0
2016-09-29 12:25:00,79.2,79.26,79.12,79.13,4187.0,79.2,79.26,79.12,79.13,4187.0
2016-09-29 12:30:00,79.09,79.22,79.09,79.11,9395.0,79.09,79.22,79.09,79.11,9395.0
2016-09-29 12:35:00,79.14,79.16,79.08,79.12,3498.0,79.14,79.16,79.08,79.12,3498.0
2016-09-29 12:40:00,79.06,79.09,78.83,78.87,33657.0,79.06,79.09,78.83,78.87,33657.0
2016-09-29 12:45:00,78.83,78.83,78.47,78.47,14434.0,78.83,78.83,78.47,78.47,14434.0
2016-09-29 12:50:00,78.44,78.5,78.15,78.25,21297.0,78.44,78.5,78.15,78.25,21297.0
2016-09-29 12:55:00,78.25,78.27,78.09,78.2,9077.0,78.25,78.27,78.09,78.2,9077.0
2016-09-29 13:00:00,78.2,78.2,77.73,77.87,41631.0,78.2,78.2,77.73,77.87,41631.0
2016-09-29 13:05:00,77.89,77.93,77.81,77.93,11141.0,77.89,77.93,77.81,77.93,11141.0
2016-09-29 13:10:00,77.94,78.22,77.94,78.16,13839.0,77.94,78.22,77.94,78.16,13839.0
2016-09-29 13:15:00,78.16,78.54,78.16,78.48,28685.0,78.16,78.54,78.16,78.48,28685.0
2016-09-29 13:20:00,78.49,78.61,78.46,78.55,18452.0,78.49,78.61,78.46,78.55,18452.0
2016-09-29 13:25:00,78.58,78.65,78.53,78.54,6028.0,78.58,78.65,78.53,78.54,6028.0
2016-09-29 13:30:00,78.61,78.8,78.59,78.73,2902.0,78.61,78.8,78.59,78.73,2902.0
2016-09-29 13:35:00,78.73,78.94,78.72,78.89,15266.0,78.73,78.94,78.72,78.89,15266.0
2016-09-29 13:40:00,78.9,78.9,78.58,78.67,6294.0,78.9,78.9,78.58,78.67,6294.0
2016-09-29 13:45:00,78.64,78.65,78.4,78.48,4369.0,78.64,78.65,78.4,78.48,4369.0
2016-09-29 13:50:00,78.5,78.5,78.16,78.27,7755.0,78.5,78.5,78.16,78.27,7755.0
2016-09-29 13:55:00,78.24,78.24,78.12,78.18,4172.0,78.24,78.24,78.12,78.18,4172.0
2016-09-29 14:00:00,78.19,78.24,78.11,78.17,4726.0,78.19,78.24,78.11,78.17,4726.0
2016-09-29 14:05:00,78.24,78.42,78.24,78.42,2545.0,78.24,78.42,78.24,78.42,2545.0
2016-09-29 14:10:00,78.42,78.42,78.3,78.33,4679.0,78.42,78.42,78.3,78.33,4679.0
2016-09-29 14:15:00,78.35,78.48,78.34,78.45,4112.0,78.35,78.48,78.34,78.45,4112.0
2016-09-29 14:20:00,78.45,78.55,78.45,78.55,5000.0,78.45,78.55,78.45,78.55,5000.0
2016-09-29 14:25:00,78.57,78.94,78.53,78.94,16991.0,78.57,78.94,78.53,78.94,16991.0
2016-09-29 14:30:00,78.86,78.94,78.82,78.88,7650.0,78.86,78.94,78.82,78.88,7650.0
2016-09-29 14:35:00,78.86,79.13,78.86,79.02,14842.0,78.86,79.13,78.86,79.02,14842.0
2016-09-29 14:40:00,78.99,79.03,78.87,78.87,6636.0,78.99,79.03,78.87,78.87,6636.0
2016-09-29 14:45:00,78.86,78.95,78.8,78.95,1400.0,78.86,78.95,78.8,78.95,1400.0
2016-09-29 14:50:00,78.92,78.92,78.83,78.88,2900.0,78.92,78.92,78.83,78.88,2900.0
2016-09-29 14:55:00,78.85,78.9,78.71,78.74,4122.0,78.85,78.9,78.71,78.74,4122.0
2016-09-29 15:00:00,78.71,78.76,78.54,78.6,22100.0,78.71,78.76,78.54,78.6,22100.0
2016-09-29 15:05:00,78.59,78.71,78.58,78.7,14565.0,78.59,78.71,78.58,78.7,14565.0
2016-09-29 15:10:00,78.69,78.77,78.62,78.71,10297.0,78.69,78.77,78.62,78.71,10297.0
2016-09-29 15:15:00,78.71,78.82,78.63,78.73,15653.0,78.71,78.82,78.63,78.73,15653.0
2016-09-29 15:20:00,78.72,78.78,78.67,78.68,11885.0,78.72,78.78,78.67,78.68,11885.0
2016-09-29 15:25:00,78.69,78.75,78.6,78.75,16295.0,78.69,78.75,78.6,78.75,16295.0
2016-09-29 15:30:00,78.74,78.77,78.64,78.71,14514.0,78.74,78.77,78.64,78.71,14514.0
2016-09-29 15:35:00,78.71,78.74,78.65,78.74,17058.0,78.71,78.74,78.65,78.74,17058.0
2016-09-29 15:40:00,78.74,78.76,78.64,78.69,26789.0,78.74,78.76,78.64,78.69,26789.0
2016-09-29 15:45:00,78.68,78.7,78.6,78.63,17091.0,78.68,78.7,78.6,78.63,17091.0
2016-09-29 15:50:00,78.63,78.63,78.5,78.62,16573.0,78.63,78.63,78.5,78.62,16573.0
2016-09-29 15:55:00,78.61,78.62,78.46,78.49,23732.0,78.61,78.62,78.46,78.49,23732.0
2016-09-30 09:30:00,78.76,78.84,78.76,78.84,4211.0,78.76,78.84,78.76,78.84,4211.0
2016-09-30 09:35:00,78.83,79.03,78.64,78.64,6481.0,78.83,79.03,78.64,78.64,6481.0
2016-09-30 09:40:00,78.72,78.75,78.45,78.49,6309.0,78.72,78.75,78.45,78.49,6309.0
2016-09-30 09:45:00,78.5,78.5,78.22,78.33,3100.0,78.5,78.5,78.22,78.33,3100.0
2016-09-30 09:50:00,78.27,78.35,78.06,78.24,36567.0,78.27,78.35,78.06,78.24,36567.0
2016-09-30 09:55:00,78.15,78.51,78.15,78.39,4427.0,78.15,78.51,78.15,78.39,4427.0
2016-09-30 10:00:00,78.41,78.51,78.19,78.39,9975.0,78.41,78.51,78.19,78.39,9975.0
2016-09-30 10:05:00,78.48,78.59,78.36,78.5,30826.0,78.48,78.59,78.36,78.5,30826.0
2016-09-30 10:10:00,78.5,78.63,78.47,78.52,3998.0,78.5,78.63,78.47,78.52,3998.0
2016-09-30 10:15:00,78.46,78.52,78.17,78.17,9919.0,78.46,78.52,78.17,78.17,9919.0
2016-09-30 10:20:00,78.15,78.42,78.15,78.42,8725.0,78.15,78.42,78.15,78.42,8725.0
2016-09-30 10:25:00,78.38,78.69,78.38,78.69,4892.0,78.38,78.69,78.38,78.69,4892.0
2016-09-30 10:30:00,78.68,78.77,78.63,78.76,4498.0,78.68,78.77,78.63,78.76,4498.0
2016-09-30 10:35:00,78.77,78.88,78.76,78.83,6908.0,78.77,78.88,78.76,78.83,6908.0
2016-09-30 10:40:00,78.84,78.93,78.8,78.9,3480.0,78.84,78.93,78.8,78.9,3480.0
2016-09-30 10:45:00,78.91,79.04,78.89,78.92,9303.0,78.91,79.04,78.89,78.92,9303.0
2016-09-30 10:50:00,78.92,79.03,78.87,79.01,4040.0,78.92,79.03,78.87,79.01,4040.0
2016-09-30 10:55:00,79.0,79.04,78.96,79.0,3810.0,79.0,79.04,78.96,79.0,3810.0
2016-09-30 11:00:00,78.99,79.21,78.98,79.21,5800.0,78.99,79.21,78.98,79.21,5800.0
2016-09-30 11:05:00,79.19,79.23,79.15,79.23,4302.0,79.19,79.23,79.15,79.23,4302.0
2016-09-30 11:10:00,79.27,79.37,79.25,79.37,4612.0,79.27,79.37,79.25,79.37,4612.0
2016-09-30 11:15:00,79.35,79.35,79.13,79.18,21833.0,79.35,79.35,79.13,79.18,21833.0
2016-09-30 11:20:00,79.21,79.21,79.06,79.1,4200.0,79.21,79.21,79.06,79.1,4200.0
2016-09-30 11:25:00,79.09,79.15,79.02,79.05,18599.0,79.09,79.15,79.02,79.05,18599.0
2016-09-30 11:30:00,79.04,79.16,79.02,79.15,3431.0,79.04,79.16,79.02,79.15,3431.0
2016-09-30 11:35:00,79.17,79.28,79.17,79.2,5726.0,79.17,79.28,79.17,79.2,5726.0
2016-09-30 11:40:00,79.15,79.2,79.14,79.15,4746.0,79.15,79.2,79.14,79.15,4746.0
2016-09-30 11:45:00,79.14,79.16,79.12,79.15,4669.0,79.14,79.16,79.12,79.15,4669.0
2016-09-30 11:50:00,79.15,79.16,79.03,79.14,10103.0,79.15,79.16,79.03,79.14,10103.0
2016-09-30 11:55:00,79.14,79.15,79.04,79.06,6655.0,79.14,79.15,79.04,79.06,6655.0
2016-09-30 12:00:00,79.04,79.11,79.04,79.07,2600.0,79.04,79.11,79.04,79.07,2600.0
2016-09-30 12:05:00,79.07,79.08,79.03,79.05,23867.0,79.07,79.08,79.03,79.05,23867.0
2016-09-30 12:10:00,79.05,79.1,79.03,79.1,10419.0,79.05,79.1,79.03,79.1,10419.0
2016-09-30 12:15:00,79.1,79.16,79.1,79.15,8750.0,79.1,79.16,79.1,79.15,8750.0
2016-09-30 12:20:00,79.14,79.19,79.08,79.14,20475.0,79.14,79.19,79.08,79.14,20475.0
2016-09-30 12:25:00,79.14,79.36,79.11,79.36,16483.0,79.14,79.36,79.11,79.36,16483.0
2016-09-30 12:30:00,79.37,79.52,79.37,79.49,3960.0,79.37,79.52,79.37,79.49,3960.0
2016-09-30 12:35:00,79.5,79.55,79.4,79.52,4406.0,79.5,79.55,79.4,79.52,4406.0
2016-09-30 12:40:00,79.57,79.57,79.4,79.53,6300.0,79.57,79.57,79.4,79.53,6300.0
2016-09-30 12:45:00,79.59,79.7,79.56,79.66,17725.0,79.59,79.7,79.56,79.66,17725.0
2016-09-30 12:50:00,79.65,79.65,79.38,79.41,8065.0,79.65,79.65,79.38,79.41,8065.0
2016-09-30 12:55:00,79.42,79.56,79.39,79.52,27368.0,79.42,79.56,79.39,79.52,27368.0
2016-09-30 13:00:00,79.53,79.69,79.41,79.69,33341.0,79.53,79.69,79.41,79.69,33341.0
2016-09-30 13:05:00,79.67,79.7,79.45,79.47,17551.0,79.67,79.7,79.45,79.47,17551.0
2016-09-30 13:10:00,79.45,79.48,79.35,79.36,8024.0,79.45,79.48,79.35,79.36,8024.0
2016-09-30 13:15:00,79.34,79.37,79.29,79.33,6403.0,79.34,79.37,79.29,79.33,6403.0
2016-09-30 13:20:00,79.32,79.33,79.17,79.17,14000.0,79.32,79.33,79.17,79.17,14000.0
2016-09-30 13:25:00,79.17,79.21,79.15,79.2,10300.0,79.17,79.21,79.15,79.2,10300.0
2016-09-30 13:30:00,79.2,79.2,79.15,79.17,3400.0,79.2,79.2,79.15,79.17,3400.0
2016-09-30 13:35:00,79.19,79.33,79.19,79.32,6779.0,79.19,79.33,79.19,79.32,6779.0
2016-09-30 13:40:00,79.3,79.31,79.25,79.31,6404.0,79.3,79.31,79.25,79.31,6404.0
2016-09-30 13:45:00,79.3,79.31,79.28,79.29,5424.0,79.3,79.31,79.28,79.29,5424.0
2016-09-30 13:50:00,79.29,79.3,79.27,79.3,4707.0,79.29,79.3,79.27,79.3,4707.0
2016-09-30 13:55:00,79.29,79.31,79.27,79.3,9275.0,79.29,79.31,79.27,79.3,9275.0
2016-09-30 14:00:00,79.3,79.31,79.23,79.28,11550.0,79.3,79.31,79.23,79.28,11550.0
2016-09-30 14:05:00,79.27,79.32,79.21,79.24,11372.0,79.27,79.32,79.21,79.24,11372.0
2016-09-30 14:10:00,79.25,79.31,79.25,79.25,9481.0,79.25,79.31,79.25,79.25,9481.0
2016-09-30 14:15:00,79.26,79.28,79.21,79.22,12177.0,79.26,79.28,79.21,79.22,12177.0
2016-09-30 14:20:00,79.23,79.31,79.19,79.2,12003.0,79.23,79.31,79.19,79.2,12003.0
2016-09-30 14:25:00,79.2,79.21,79.09,79.14,19079.0,79.2,79.21,79.09,79.14,19079.0
2016-09-30 14:30:00,79.14,79.31,79.14,79.22,11101.0,79.14,79.31,79.14,79.22,11101.0
2016-09-30 14:35:00,79.22,79.31,79.19,79.19,9184.0,79.22,79.31,79.19,79.19,9184.0
2016-09-30 14:40:00,79.19,79.23,79.15,79.22,7500.0,79.19,79.23,79.15,79.22,7500.0
2016-09-30 14:45:00,79.23,79.33,79.21,79.26,11847.0,79.23,79.33,79.21,79.26,11847.0
2016-09-30 14:50:00,79.26,79.29,79.21,79.22,5482.0,79.26,79.29,79.21,79.22,5482.0
2016-09-30 14:55:00,79.22,79.31,79.21,79.3,11503.0,79.22,79.31,79.21,79.3,11503.0
2016-09-30 15:00:00,79.3,79.35,79.25,79.28,16320.0,79.3,79.35,79.25,79.28,16320.0
2016-09-30 15:05:00,79.29,79.31,79.21,79.22,9848.0,79.29,79.31,79.21,79.22,9848.0
2016-09-30 15:10:00,79.23,79.25,79.18,79.25,10376.0,79.23,79.25,79.18,79.25,10376.0
2016-09-30 15:15:00,79.26,79.42,79.25,79.41,35730.0,79.26,79.42,79.25,79.41,35730.0
2016-09-30 15:20:00,79.41,79.62,79.4,79.46,29878.0,79.41,79.62,79.4,79.46,29878.0
2016-09-30 15:25:00,79.46,79.64,79.46,79.61,19118.0,79.46,79.64,79.46,79.61,19118.0
2016-09-30 15:30:00,79.6,79.6,79.27,79.31,23820.0,79.6,79.6,79.27,79.31,23820.0
2016-09-30 15:35:00,79.31,79.38,79.28,79.31,23733.0,79.31,79.38,79.28,79.31,23733.0
2016-09-30 15:40:00,79.31,79.38,79.26,79.27,24340.0,79.31,79.38,79.26,79.27,24340.0
2016-09-30 15:45:00,79.25,79.33,79.22,79.33,40951.0,79.25,79.33,79.22,79.33,40951.0
2016-09-30 15:50:00,79.34,79.38,79.28,79.28,40619.0,79.34,79.38,79.28,79.28,40619.0
2016-09-30 15:55:00,79.28,79.28,79.12,79.15,69543.0,79.28,79.28,79.12,79.15,69543.0
2016-10-03 09:30:00,79.07,79.44,78.66,79.39,12135.0,79.07,79.44,78.66,79.39,12135.0
2016-10-03 09:35:00,79.15,79.38,78.77,78.95,18747.0,79.15,79.38,78.77,78.95,18747.0
2016-10-03 09:40:00,78.92,79.14,78.79,78.96,11086.0,78.92,79.14,78.79,78.96,11086.0
2016-10-03 09:45:00,78.82,78.88,78.64,78.77,23660.0,78.82,78.88,78.64,78.77,23660.0
2016-10-03 09:50:00,78.79,78.79,78.49,78.49,6375.0,78.79,78.79,78.49,78.49,6375.0
2016-10-03 09:55:00,78.43,78.51,78.4,78.44,33289.0,78.43,78.51,78.4,78.44,33289.0
2016-10-03 10:00:00,78.5,78.81,78.49,78.68,15682.0,78.5,78.81,78.49,78.68,15682.0
2016-10-03 10:05:00,78.75,78.81,78.6,78.81,24036.0,78.75,78.81,78.6,78.81,24036.0
2016-10-03 10:10:00,78.81,78.9,78.77,78.79,10778.0,78.81,78.9,78.77,78.79,10778.0
2016-10-03 10:15:00,78.78,78.81,78.67,78.78,10849.0,78.78,78.81,78.67,78.78,10849.0
2016-10-03 10:20:00,78.78,78.78,78.62,78.73,9263.0,78.78,78.78,78.62,78.73,9263.0
2016-10-03 10:25:00,78.72,78.9,78.65,78.76,17471.0,78.72,78.9,78.65,78.76,17471.0
2016-10-03 10:30:00,78.75,78.96,78.73,78.87,10825.0,78.75,78.96,78.73,78.87,10825.0
2016-10-03 10:35:00,78.89,79.06,78.81,79.06,13200.0,78.89,79.06,78.81,79.06,13200.0
2016-10-03 10:40:00,79.01,79.19,78.92,79.17,43094.0,79.01,79.19,78.92,79.17,43094.0
2016-10-03 10:45:00,79.17,79.27,79.14,79.23,5443.0,79.17,79.27,79.14,79.23,5443.0
2016-10-03 10:50:00,79.25,79.35,79.23,79.27,4350.0,79.25,79.35,79.23,79.27,4350.0
2016-10-03 10:55:00,79.24,79.32,79.2,79.22,10629.0,79.24,79.32,79.2,79.22,10629.0
2016-10-03 11:00:00,79.25,79.28,79.17,79.22,12427.0,79.25,79.28,79.17,79.22,12427.0
2016-10-03 11:05:00,79.17,79.28,79.12,79.12,24298.0,79.17,79.28,79.12,79.12,24298.0
2016-10-03 11:10:00,79.1,79.24,79.08,79.23,8468.0,79.1,79.24,79.08,79.23,8468.0
2016-10-03 11:15:00,79.27,79.27,79.21,79.25,7900.0,79.27,79.27,79.21,79.25,7900.0
2016-10-03 11:20:00,79.23,79.25,79.16,79.17,6557.0,79.23,79.25,79.16,79.17,6557.0
2016-10-03 11:25:00,79.15,79.25,79.15,79.21,6600.0,79.15,79.25,79.15,79.21,6600.0
2016-10-03 11:30:00,79.21,79.3,79.19,79.25,5000.0,79.21,79.3,79.19,79.25,5000.0
2016-10-03 11:35:00,79.27,79.27,79.13,79.13,4571.0,79.27,79.27,79.13,79.13,4571.0
2016-10-03 11:40:00,79.12,79.17,79.05,79.14,18828.0,79.12,79.17,79.05,79.14,18828.0
2016-10-03 11:45:00,79.12,79.12,78.88,78.91,5105.0,79.12,79.12,78.88,78.91,5105.0
2016-10-03 11:50:00,78.79,78.83,78.75,78.83,7600.0,78.79,78.83,78.75,78.83,7600.0
2016-10-03 11:55:00,78.82,78.96,78.8,78.96,7135.0,78.82,78.96,78.8,78.96,7135.0
2016-10-03 12:00:00,78.95,79.1,78.95,79.04,4650.0,78.95,79.1,78.95,79.04,4650.0
2016-10-03 12:05:00,79.03,79.06,78.97,79.0,4400.0,79.03,79.06,78.97,79.0,4400.0
2016-10-03 12:10:00,79.03,79.05,78.95,79.02,24327.0,79.03,79.05,78.95,79.02,24327.0
2016-10-03 12:15:00,78.99,79.01,78.97,78.98,3900.0,78.99,79.01,78.97,78.98,3900.0
2016-10-03 12:20:00,78.97,79.0,78.91,78.93,3700.0,78.97,79.0,78.91,78.93,3700.0
2016-10-03 12:25:00,78.95,79.03,78.94,79.03,4124.0,78.95,79.03,78.94,79.03,4124.0
2016-10-03 12:30:00,78.99,78.99,78.9,78.93,2819.0,78.99,78.99,78.9,78.93,2819.0
2016-10-03 12:35:00,78.94,78.99,78.83,78.83,3299.0,78.94,78.99,78.83,78.83,3299.0
2016-10-03 12:40:00,78.83,78.87,78.77,78.84,4616.0,78.83,78.87,78.77,78.84,4616.0
2016-10-03 12:45:00,78.84,78.84,78.76,78.76,2753.0,78.84,78.84,78.76,78.76,2753.0
2016-10-03 12:50:00,78.78,78.98,78.77,78.95,6791.0,78.78,78.98,78.77,78.95,6791.0
2016-10-03 12:55:00,78.93,79.05,78.87,79.01,28897.0,78.93,79.05,78.87,79.01,28897.0
2016-10-03 13:00:00,79.02,79.07,78.98,78.98,9300.0,79.02,79.07,78.98,78.98,9300.0
2016-10-03 13:05:00,78.97,79.02,78.86,78.86,6609.0,78.97,79.02,78.86,78.86,6609.0
2016-10-03 13:10:00,78.84,78.86,78.78,78.82,8258.0,78.84,78.86,78.78,78.82,8258.0
2016-10-03 13:15:00,78.83,78.83,78.69,78.78,8522.0,78.83,78.83,78.69,78.78,8522.0
2016-10-03 13:20:00,78.8,78.9,78.76,78.9,2526.0,78.8,78.9,78.76,78.9,2526.0
2016-10-03 13:25:00,78.92,78.95,78.83,78.9,4700.0,78.92,78.95,78.83,78.9,4700.0
2016-10-03 13:30:00,78.87,78.92,78.78,78.92,3584.0,78.87,78.92,78.78,78.92,3584.0
2016-10-03 13:35:00,78.91,78.92,78.84,78.86,4100.0,78.91,78.92,78.84,78.86,4100.0
2016-10-03 13:40:00,78.85,78.95,78.84,78.89,3338.0,78.85,78.95,78.84,78.89,3338.0
2016-10-03 13:45:00,78.89,78.91,78.84,78.84,2305.0,78.89,78.91,78.84,78.84,2305.0
2016-10-03 13:50:00,78.91,78.95,78.89,78.95,11007.0,78.91,78.95,78.89,78.95,11007.0
2016-10-03 13:55:00,78.97,79.16,78.97,79.12,25280.0,78.97,79.16,78.97,79.12,25280.0
2016-10-03 14:00:00,79.14,79.34,79.14,79.33,5615.0,79.14,79.34,79.14,79.33,5615.0
2016-10-03 14:05:00,79.38,79.38,79.31,79.34,3013.0,79.38,79.38,79.31,79.34,3013.0
2016-10-03 14:10:00,79.31,79.34,79.31,79.33,4753.0,79.31,79.34,79.31,79.33,4753.0
2016-10-03 14:15:00,79.34,79.4,79.34,79.36,3858.0,79.34,79.4,79.34,79.36,3858.0
2016-10-03 14:20:00,79.36,79.45,79.36,79.45,5400.0,79.36,79.45,79.36,79.45,5400.0
2016-10-03 14:25:00,79.48,79.6,79.47,79.47,21274.0,79.48,79.6,79.47,79.47,21274.0
2016-10-03 14:30:00,79.46,79.49,79.43,79.45,7671.0,79.46,79.49,79.43,79.45,7671.0
2016-10-03 14:35:00,79.45,79.45,79.37,79.37,2700.0,79.45,79.45,79.37,79.37,2700.0
2016-10-03 14:40:00,79.4,79.45,79.4,79.45,9374.0,79.4,79.45,79.4,79.45,9374.0
2016-10-03 14:45:00,79.47,79.49,79.44,79.45,5000.0,79.47,79.49,79.44,79.45,5000.0
2016-10-03 14:50:00,79.45,79.53,79.4,79.53,6698.0,79.45,79.53,79.4,79.53,6698.0
2016-10-03 14:55:00,79.53,79.6,79.47,79.6,6657.0,79.53,79.6,79.47,79.6,6657.0
2016-10-03 15:00:00,79.59,79.59,79.5,79.5,6126.0,79.59,79.59,79.5,79.5,6126.0
2016-10-03 15:05:00,79.52,79.54,79.46,79.5,4812.0,79.52,79.54,79.46,79.5,4812.0
2016-10-03 15:10:00,79.51,79.63,79.51,79.63,7654.0,79.51,79.63,79.51,79.63,7654.0
2016-10-03 15:15:00,79.63,79.64,79.58,79.62,6335.0,79.63,79.64,79.58,79.62,6335.0
2016-10-03 15:20:00,79.63,79.72,79.63,79.68,8442.0,79.63,79.72,79.63,79.68,8442.0
2016-10-03 15:25:00,79.67,79.7,79.59,79.59,22000.0,79.67,79.7,79.59,79.59,22000.0
2016-10-03 15:30:00,79.59,79.61,79.51,79.52,31291.0,79.59,79.61,79.51,79.52,31291.0
2016-10-03 15:35:00,79.52,79.52,79.44,79.49,36516.0,79.52,79.52,79.44,79.49,36516.0
2016-10-03 15:40:00,79.49,79.63,79.48,79.62,30404.0,79.49,79.63,79.48,79.62,30404.0
2016-10-03 15:45:00,79.64,79.69,79.62,79.66,17940.0,79.64,79.69,79.62,79.66,17940.0
2016-10-03 15:50:00,79.66,79.68,79.57,79.58,22448.0,79.66,79.68,79.57,79.58,22448.0
2016-10-03 15:55:00,79.58,79.6,79.5,79.55,28810.0,79.58,79.6,79.5,79.55,28810.0
2016-10-04 09:30:00,79.59,79.78,79.4,79.67,20820.0,79.59,79.78,79.4,79.67,20820.0
2016-10-04 09:35:00,79.63,79.84,79.28,79.64,18357.0,79.63,79.84,79.28,79.64,18357.0
2016-10-04 09:40:00,79.64,79.69,79.45,79.56,24960.0,79.64,79.69,79.45,79.56,24960.0
2016-10-04 09:45:00,79.55,79.6,79.3,79.34,25400.0,79.55,79.6,79.3,79.34,25400.0
2016-10-04 09:50:00,79.44,79.57,79.24,79.24,12000.0,79.44,79.57,79.24,79.24,12000.0
2016-10-04 09:55:00,79.35,79.74,79.21,79.73,10196.0,79.35,79.74,79.21,79.73,10196.0
2016-10-04 10:00:00,79.73,79.79,79.1,79.4,93229.0,79.73,79.79,79.1,79.4,93229.0
2016-10-04 10:05:00,79.4,79.44,78.86,79.33,47533.0,79.4,79.44,78.86,79.33,47533.0
2016-10-04 10:10:00,79.28,79.49,79.09,79.49,17260.0,79.28,79.49,79.09,79.49,17260.0
2016-10-04 10:15:00,79.49,79.5,79.14,79.37,6550.0,79.49,79.5,79.14,79.37,6550.0
2016-10-04 10:20:00,79.42,79.57,79.33,79.55,10496.0,79.42,79.57,79.33,79.55,10496.0
2016-10-04 10:25:00,79.59,79.61,79.44,79.56,9400.0,79.59,79.61,79.44,79.56,9400.0
2016-10-04 10:30:00,79.54,79.59,79.47,79.49,6609.0,79.54,79.59,79.47,79.49,6609.0
2016-10-04 10:35:00,79.51,79.53,79.29,79.45,26173.0,79.51,79.53,79.29,79.45,26173.0
2016-10-04 10:40:00,79.44,79.5,79.38,79.41,11815.0,79.44,79.5,79.38,79.41,11815.0
2016-10-04 10:45:00,79.41,79.46,79.35,79.39,24081.0,79.41,79.46,79.35,79.39,24081.0
2016-10-04 10:50:00,79.37,79.5,79.37,79.43,10903.0,79.37,79.5,79.37,79.43,10903.0
2016-10-04 10:55:00,79.38,79.46,79.34,79.35,10030.0,79.38,79.46,79.34,79.35,10030.0
2016-10-04 11:00:00,79.43,79.45,79.31,79.34,11322.0,79.43,79.45,79.31,79.34,11322.0
2016-10-04 11:05:00,79.3,79.34,79.27,79.28,8104.0,79.3,79.34,79.27,79.28,8104.0
2016-10-04 11:10:00,79.26,79.31,79.23,79.29,9002.0,79.26,79.31,79.23,79.29,9002.0
2016-10-04 11:15:00,79.25,79.3,79.08,79.28,16307.0,79.25,79.3,79.08,79.28,16307.0
2016-10-04 11:20:00,79.28,79.39,79.26,79.34,4800.0,79.28,79.39,79.26,79.34,4800.0
2016-10-04 11:25:00,79.36,79.38,79.21,79.25,10738.0,79.36,79.38,79.21,79.25,10738.0
2016-10-04 11:30:00,79.29,79.34,79.19,79.33,11208.0,79.29,79.34,79.19,79.33,11208.0
2016-10-04 11:35:00,79.28,79.46,78.96,78.96,38469.0,79.28,79.46,78.96,78.96,38469.0
2016-10-04 11:40:00,79.0,79.16,78.94,79.16,44109.0,79.0,79.16,78.94,79.16,44109.0
2016-10-04 11:45:00,79.14,79.22,79.02,79.02,7000.0,79.14,79.22,79.02,79.02,7000.0
2016-10-04 11:50:00,79.01,79.22,79.0,79.02,5798.0,79.01,79.22,79.0,79.02,5798.0
2016-10-04 11:55:00,79.05,79.07,78.9,79.07,10518.0,79.05,79.07,78.9,79.07,10518.0
2016-10-04 12:00:00,79.07,79.18,78.94,79.02,17011.0,79.07,79.18,78.94,79.02,17011.0
2016-10-04 12:05:00,79.02,79.07,78.97,78.98,8200.0,79.02,79.07,78.97,78.98,8200.0
2016-10-04 12:10:00,78.98,79.11,78.97,79.11,5000.0,78.98,79.11,78.97,79.11,5000.0
2016-10-04 12:15:00,79.16,79.16,78.99,79.15,11837.0,79.16,79.16,78.99,79.15,11837.0
2016-10-04 12:20:00,79.1,79.26,79.07,79.26,2100.0,79.1,79.26,79.07,79.26,2100.0
2016-10-04 12:25:00,79.25,79.3,79.14,79.16,8368.0,79.25,79.3,79.14,79.16,8368.0
2016-10-04 12:30:00,79.16,79.25,79.08,79.25,5119.0,79.16,79.25,79.08,79.25,5119.0
2016-10-04 12:35:00,79.22,79.28,78.99,79.19,14500.0,79.22,79.28,78.99,79.19,14500.0
2016-10-04 12:40:00,79.17,79.18,79.08,79.14,1100.0,79.17,79.18,79.08,79.14,1100.0
2016-10-04 12:45:00,79.14,79.25,79.11,79.15,3522.0,79.14,79.25,79.11,79.15,3522.0
2016-10-04 12:50:00,79.15,79.22,79.09,79.18,4230.0,79.15,79.22,79.09,79.18,4230.0
2016-10-04 12:55:00,79.21,79.27,79.2,79.27,1850.0,79.21,79.27,79.2,79.27,1850.0
2016-10-04 13:00:00,79.28,79.32,79.21,79.21,8801.0,79.28,79.32,79.21,79.21,8801.0
2016-10-04 13:05:00,79.25,79.25,79.16,79.17,5917.0,79.25,79.25,79.16,79.17,5917.0
2016-10-04 13:10:00,79.18,79.18,79.11,79.14,3800.0,79.18,79.18,79.11,79.14,3800.0
2016-10-04 13:15:00,79.19,79.25,79.19,79.2,30979.0,79.19,79.25,79.19,79.2,30979.0
2016-10-04 13:20:00,79.23,79.23,78.91,78.91,8368.0,79.23,79.23,78.91,78.91,8368.0
2016-10-04 13:25:00,78.92,78.93,78.88,78.91,6034.0,78.92,78.93,78.88,78.91,6034.0
2016-10-04 13:30:00,78.9,78.93,78.9,78.92,4999.0,78.9,78.93,78.9,78.92,4999.0
2016-10-04 13:35:00,78.9,79.02,78.88,79.02,29287.0,78.9,79.02,78.88,79.02,29287.0
2016-10-04 13:40:00,79.02,79.03,78.88,78.88,5200.0,79.02,79.03,78.88,78.88,5200.0
2016-10-04 13:45:00,78.88,79.01,78.84,79.0,2800.0,78.88,79.01,78.84,79.0,2800.0
2016-10-04 13:50:00,79.01,79.11,78.94,78.95,3700.0,79.01,79.11,78.94,78.95,3700.0
2016-10-04 13:55:00,78.96,79.01,78.84,78.85,17777.0,78.96,79.01,78.84,78.85,17777.0
2016-10-04 14:00:00,78.9,78.94,78.84,78.84,5486.0,78.9,78.94,78.84,78.84,5486.0
2016-10-04 14:05:00,78.82,78.86,78.79,78.85,14024.0,78.82,78.86,78.79,78.85,14024.0
2016-10-04 14:10:00,78.83,78.84,78.77,78.77,12985.0,78.83,78.84,78.77,78.77,12985.0
2016-10-04 14:15:00,78.79,78.84,78.73,78.8,12117.0,78.79,78.84,78.73,78.8,12117.0
2016-10-04 14:20:00,78.76,78.82,78.73,78.79,6950.0,78.76,78.82,78.73,78.79,6950.0
2016-10-04 14:25:00,78.76,78.82,78.43,78.5,34460.0,78.76,78.82,78.43,78.5,34460.0
2016-10-04 14:30:00,78.53,78.87,78.53,78.76,39692.0,78.53,78.87,78.53,78.76,39692.0
2016-10-04 14:35:00,78.77,78.96,78.75,78.93,4100.0,78.77,78.96,78.75,78.93,4100.0
2016-10-04 14:40:00,79.01,79.01,78.92,78.99,8098.0,79.01,79.01,78.92,78.99,8098.0
2016-10-04 14:45:00,78.96,78.96,78.83,78.83,5522.0,78.96,78.96,78.83,78.83,5522.0
2016-10-04 14:50:00,78.81,78.91,78.8,78.91,3071.0,78.81,78.91,78.8,78.91,3071.0
2016-10-04 14:55:00,78.91,78.91,78.76,78.81,8388.0,78.91,78.91,78.76,78.81,8388.0
2016-10-04 15:00:00,78.81,78.89,78.75,78.86,11156.0,78.81,78.89,78.75,78.86,11156.0
2016-10-04 15:05:00,78.89,78.97,78.7,78.7,24838.0,78.89,78.97,78.7,78.7,24838.0
2016-10-04 15:10:00,78.69,78.9,78.66,78.9,16248.0,78.69,78.9,78.66,78.9,16248.0
2016-10-04 15:15:00,78.89,78.98,78.89,78.94,11599.0,78.89,78.98,78.89,78.94,11599.0
2016-10-04 15:20:00,78.96,79.08,78.96,79.07,7410.0,78.96,79.08,78.96,79.07,7410.0
2016-10-04 15:25:00,79.05,79.17,79.02,79.16,7528.0,79.05,79.17,79.02,79.16,7528.0
2016-10-04 15:30:00,79.16,79.2,79.09,79.11,9370.0,79.16,79.2,79.09,79.11,9370.0
2016-10-04 15:35:00,79.13,79.19,79.08,79.14,20164.0,79.13,79.19,79.08,79.14,20164.0
2016-10-04 15:40:00,79.15,79.27,79.15,79.22,23407.0,79.15,79.27,79.15,79.22,23407.0
2016-10-04 15:45:00,79.21,79.22,79.12,79.19,42430.0,79.21,79.22,79.12,79.19,42430.0
2016-10-04 15:50:00,79.18,79.27,79.16,79.27,38563.0,79.18,79.27,79.16,79.27,38563.0
2016-10-04 15:55:00,79.26,79.29,79.16,79.27,74809.0,79.26,79.29,79.16,79.27,74809.0
2016-10-05 09:30:00,78.95,79.72,78.93,79.72,17808.0,78.95,79.72,78.93,79.72,17808.0
2016-10-05 09:35:00,79.78,79.92,78.86,78.87,16937.0,79.78,79.92,78.86,78.87,16937.0
2016-10-05 09:40:00,78.98,79.07,78.8,78.98,7463.0,78.98,79.07,78.8,78.98,7463.0
2016-10-05 09:45:00,79.03,79.3,78.98,79.04,2959.0,79.03,79.3,78.98,79.04,2959.0
2016-10-05 09:50:00,79.15,79.36,79.04,79.09,9951.0,79.15,79.36,79.04,79.09,9951.0
2016-10-05 09:55:00,79.08,79.25,79.05,79.05,21843.0,79.08,79.25,79.05,79.05,21843.0
2016-10-05 10:00:00,79.16,79.29,78.99,79.08,5700.0,79.16,79.29,78.99,79.08,5700.0
2016-10-05 10:05:00,79.12,79.28,79.1,79.1,4987.0,79.12,79.28,79.1,79.1,4987.0
2016-10-05 10:10:00,79.11,79.28,78.94,78.94,29296.0,79.11,79.28,78.94,78.94,29296.0
2016-10-05 10:15:00,78.94,79.06,78.9,78.9,8400.0,78.94,79.06,78.9,78.9,8400.0
2016-10-05 10:20:00,78.9,79.0,78.9,78.97,4704.0,78.9,79.0,78.9,78.97,4704.0
2016-10-05 10:25:00,78.98,79.15,78.98,79.08,3362.0,78.98,79.15,78.98,79.08,3362.0
2016-10-05 10:30:00,79.14,79.21,79.03,79.17,3721.0,79.14,79.21,79.03,79.17,3721.0
2016-10-05 10:35:00,79.2,79.28,79.17,79.21,5100.0,79.2,79.28,79.17,79.21,5100.0
2016-10-05 10:40:00,79.22,79.22,79.03,79.03,7158.0,79.22,79.22,79.03,79.03,7158.0
2016-10-05 10:45:00,79.06,79.14,79.03,79.09,3024.0,79.06,79.14,79.03,79.09,3024.0
2016-10-05 10:50:00,79.05,79.12,78.97,78.97,4100.0,79.05,79.12,78.97,78.97,4100.0
2016-10-05 10:55:00,78.96,79.02,78.92,79.02,16400.0,78.96,79.02,78.92,79.02,16400.0
2016-10-05 11:00:00,79.01,79.11,78.96,79.07,7816.0,79.01,79.11,78.96,79.07,7816.0
2016-10-05 11:05:00,79.09,79.19,79.09,79.17,8857.0,79.09,79.19,79.09,79.17,8857.0
2016-10-05 11:10:00,79.18,79.3,79.15,79.29,15054.0,79.18,79.3,79.15,79.29,15054.0
2016-10-05 11:15:00,79.3,79.31,79.26,79.29,2394.0,79.3,79.31,79.26,79.29,2394.0
2016-10-05 11:20:00,79.29,79.35,79.25,79.35,12184.0,79.29,79.35,79.25,79.35,12184.0
2016-10-05 11:25:00,79.35,79.5,79.35,79.48,5190.0,79.35,79.5,79.35,79.48,5190.0
2016-10-05 11:30:00,79.47,79.5,79.42,79.46,2890.0,79.47,79.5,79.42,79.46,2890.0
2016-10-05 11:35:00,79.45,79.47,79.38,79.46,6969.0,79.45,79.47,79.38,79.46,6969.0
2016-10-05 11:40:00,79.45,79.54,79.44,79.53,5200.0,79.45,79.54,79.44,79.53,5200.0
2016-10-05 11:45:00,79.52,79.55,79.37,79.4,44954.0,79.52,79.55,79.37,79.4,44954.0
2016-10-05 11:50:00,79.44,79.52,79.4,79.49,11300.0,79.44,79.52,79.4,79.49,11300.0
2016-10-05 11:55:00,79.5,79.61,79.49,79.56,11780.0,79.5,79.61,79.49,79.56,11780.0
2016-10-05 12:00:00,79.58,79.58,79.49,79.5,17221.0,79.58,79.58,79.49,79.5,17221.0
2016-10-05 12:05:00,79.51,79.69,79.5,79.68,7162.0,79.51,79.69,79.5,79.68,7162.0
2016-10-05 12:10:00,79.7,79.79,79.7,79.77,1300.0,79.7,79.79,79.7,79.77,1300.0
2016-10-05 12:15:00,79.79,79.9,79.78,79.83,9597.0,79.79,79.9,79.78,79.83,9597.0
2016-10-05 12:20:00,79.87,79.87,79.74,79.74,3100.0,79.87,79.87,79.74,79.74,3100.0
2016-10-05 12:25:00,79.76,79.8,79.58,79.72,15514.0,79.76,79.8,79.58,79.72,15514.0
2016-10-05 12:30:00,79.73,79.84,79.73,79.82,2702.0,79.73,79.84,79.73,79.82,2702.0
2016-10-05 12:35:00,79.8,79.81,79.7,79.75,4200.0,79.8,79.81,79.7,79.75,4200.0
2016-10-05 12:40:00,79.76,79.86,79.75,79.81,6709.0,79.76,79.86,79.75,79.81,6709.0
2016-10-05 12:45:00,79.87,79.88,79.8,79.87,4355.0,79.87,79.88,79.8,79.87,4355.0
2016-10-05 12:50:00,79.85,80.0,79.84,79.95,22740.0,79.85,80.0,79.84,79.95,22740.0
2016-10-05 12:55:00,79.92,79.93,79.87,79.89,31969.0,79.92,79.93,79.87,79.89,31969.0
2016-10-05 13:00:00,79.88,79.9,79.78,79.8,16781.0,79.88,79.9,79.78,79.8,16781.0
2016-10-05 13:05:00,79.83,80.02,79.81,79.98,20991.0,79.83,80.02,79.81,79.98,20991.0
2016-10-05 13:10:00,79.96,79.97,79.9,79.9,2108.0,79.96,79.97,79.9,79.9,2108.0
2016-10-05 13:15:00,79.88,79.89,79.78,79.79,6397.0,79.88,79.89,79.78,79.79,6397.0
2016-10-05 13:20:00,79.79,79.82,79.77,79.78,1300.0,79.79,79.82,79.77,79.78,1300.0
2016-10-05 13:25:00,79.77,79.9,79.77,79.84,6770.0,79.77,79.9,79.77,79.84,6770.0
2016-10-05 13:30:00,79.81,79.82,79.73,79.8,4378.0,79.81,79.82,79.73,79.8,4378.0
2016-10-05 13:35:00,79.78,79.83,79.78,79.79,2700.0,79.78,79.83,79.78,79.79,2700.0
2016-10-05 13:40:00,79.78,79.9,79.78,79.86,3583.0,79.78,79.9,79.78,79.86,3583.0
2016-10-05 13:45:00,79.87,79.88,79.82,79.87,3584.0,79.87,79.88,79.82,79.87,3584.0
2016-10-05 13:50:00,79.88,79.91,79.87,79.89,4100.0,79.88,79.91,79.87,79.89,4100.0
2016-10-05 13:55:00,79.88,79.97,79.88,79.89,3200.0,79.88,79.97,79.88,79.89,3200.0
2016-10-05 14:00:00,79.9,79.92,79.87,79.87,3672.0,79.9,79.92,79.87,79.87,3672.0
2016-10-05 14:05:00,79.9,79.9,79.82,79.82,3203.0,79.9,79.9,79.82,79.82,3203.0
2016-10-05 14:10:00,79.81,79.9,79.79,79.9,3400.0,79.81,79.9,79.79,79.9,3400.0
2016-10-05 14:15:00,79.85,79.87,79.8,79.81,3098.0,79.85,79.87,79.8,79.81,3098.0
2016-10-05 14:20:00,79.8,79.82,79.8,79.8,758.0,79.8,79.82,79.8,79.8,758.0
2016-10-05 14:25:00,79.81,79.87,79.81,79.84,2900.0,79.81,79.87,79.81,79.84,2900.0
2016-10-05 14:30:00,79.79,79.84,79.72,79.73,3950.0,79.79,79.84,79.72,79.73,3950.0
2016-10-05 14:35:00,79.72,79.83,79.7,79.79,6898.0,79.72,79.83,79.7,79.79,6898.0
2016-10-05 14:40:00,79.79,79.9,79.77,79.8,6216.0,79.79,79.9,79.77,79.8,6216.0
2016-10-05 14:45:00,79.82,79.88,79.75,79.86,3900.0,79.82,79.88,79.75,79.86,3900.0
2016-10-05 14:50:00,79.87,79.87,79.83,79.84,2655.0,79.87,79.87,79.83,79.84,2655.0
2016-10-05 14:55:00,79.83,79.84,79.8,79.83,2430.0,79.83,79.84,79.8,79.83,2430.0
2016-10-05 15:00:00,79.81,79.84,79.78,79.79,6131.0,79.81,79.84,79.78,79.79,6131.0
2016-10-05 15:05:00,79.79,79.8,79.65,79.65,3300.0,79.79,79.8,79.65,79.65,3300.0
2016-10-05 15:10:00,79.64,79.68,79.64,79.64,3421.0,79.64,79.68,79.64,79.64,3421.0
2016-10-05 15:15:00,79.63,79.63,79.52,79.57,5970.0,79.63,79.63,79.52,79.57,5970.0
2016-10-05 15:20:00,79.58,79.59,79.41,79.48,6944.0,79.58,79.59,79.41,79.48,6944.0
2016-10-05 15:25:00,79.48,79.48,79.38,79.4,8977.0,79.48,79.48,79.38,79.4,8977.0
2016-10-05 15:30:00,79.39,79.53,79.36,79.48,16456.0,79.39,79.53,79.36,79.48,16456.0
2016-10-05 15:35:00,79.48,79.52,79.4,79.45,11271.0,79.48,79.52,79.4,79.45,11271.0
2016-10-05 15:40:00,79.46,79.47,79.37,79.38,19385.0,79.46,79.47,79.37,79.38,19385.0
2016-10-05 15:45:00,79.36,79.4,79.33,79.38,17671.0,79.36,79.4,79.33,79.38,17671.0
2016-10-05 15:50:00,79.39,79.47,79.36,79.37,19551.0,79.39,79.47,79.36,79.37,19551.0
2016-10-05 15:55:00,79.37,79.54,79.35,79.41,127964.0,79.37,79.54,79.35,79.41,127964.0
2016-10-06 09:30:00,79.49,79.91,79.12,79.12,14920.0,79.49,79.91,79.12,79.12,14920.0
2016-10-06 09:35:00,79.31,79.35,78.74,79.16,17053.0,79.31,79.35,78.74,79.16,17053.0
2016-10-06 09:40:00,79.12,79.12,78.55,78.57,2300.0,79.12,79.12,78.55,78.57,2300.0
2016-10-06 09:45:00,78.66,78.93,78.59,78.93,15269.0,78.66,78.93,78.59,78.93,15269.0
2016-10-06 09:50:00,78.94,78.96,78.47,78.59,38435.0,78.94,78.96,78.47,78.59,38435.0
2016-10-06 09:55:00,78.52,78.64,78.26,78.48,7781.0,78.52,78.64,78.26,78.48,7781.0
2016-10-06 10:00:00,78.48,78.5,78.29,78.5,17064.0,78.48,78.5,78.29,78.5,17064.0
2016-10-06 10:05:00,78.51,78.52,78.33,78.34,25406.0,78.51,78.52,78.33,78.34,25406.0
2016-10-06 10:10:00,78.33,78.59,78.32,78.55,12423.0,78.33,78.59,78.32,78.55,12423.0
2016-10-06 10:15:00,78.53,78.53,78.35,78.5,8300.0,78.53,78.53,78.35,78.5,8300.0
2016-10-06 10:20:00,78.51,78.76,78.47,78.71,10047.0,78.51,78.76,78.47,78.71,10047.0
2016-10-06 10:25:00,78.7,78.73,78.56,78.57,10609.0,78.7,78.73,78.56,78.57,10609.0
2016-10-06 10:30:00,78.57,78.57,78.23,78.26,28709.0,78.57,78.57,78.23,78.26,28709.0
2016-10-06 10:35:00,78.27,78.47,78.14,78.44,10193.0,78.27,78.47,78.14,78.44,10193.0
2016-10-06 10:40:00,78.44,78.63,78.43,78.61,6300.0,78.44,78.63,78.43,78.61,6300.0
2016-10-06 10:45:00,78.52,78.61,78.5,78.6,4800.0,78.52,78.61,78.5,78.6,4800.0
2016-10-06 10:50:00,78.59,78.65,78.54,78.59,3850.0,78.59,78.65,78.54,78.59,3850.0
2016-10-06 10:55:00,78.61,78.61,78.47,78.47,5870.0,78.61,78.61,78.47,78.47,5870.0
2016-10-06 11:00:00,78.51,78.53,78.33,78.39,12921.0,78.51,78.53,78.33,78.39,12921.0
2016-10-06 11:05:00,78.4,78.5,78.15,78.15,8099.0,78.4,78.5,78.15,78.15,8099.0
2016-10-06 11:10:00,78.15,78.17,78.06,78.09,11971.0,78.15,78.17,78.06,78.09,11971.0
2016-10-06 11:15:00,78.09,78.19,78.08,78.11,6954.0,78.09,78.19,78.08,78.11,6954.0
2016-10-06 11:20:00,78.12,78.15,78.02,78.11,15096.0,78.12,78.15,78.02,78.11,15096.0
2016-10-06 11:25:00,78.09,78.12,78.03,78.12,22387.0,78.09,78.12,78.03,78.12,22387.0
2016-10-06 11:30:00,78.12,78.38,78.09,78.34,14051.0,78.12,78.38,78.09,78.34,14051.0
2016-10-06 11:35:00,78.34,78.45,78.32,78.41,6555.0,78.34,78.45,78.32,78.41,6555.0
2016-10-06 11:40:00,78.41,78.41,78.33,78.36,7535.0,78.41,78.41,78.33,78.36,7535.0
2016-10-06 11:45:00,78.35,78.76,78.34,78.65,9204.0,78.35,78.76,78.34,78.65,9204.0
2016-10-06 11:50:00,78.67,78.94,78.67,78.81,5500.0,78.67,78.94,78.67,78.81,5500.0
2016-10-06 11:55:00,78.81,78.81,78.55,78.56,9665.0,78.81,78.81,78.55,78.56,9665.0
2016-10-06 12:00:00,78.56,78.61,78.51,78.58,9918.0,78.56,78.61,78.51,78.58,9918.0
2016-10-06 12:05:00,78.59,78.71,78.54,78.54,5750.0,78.59,78.71,78.54,78.54,5750.0
2016-10-06 12:10:00,78.54,78.54,78.38,78.38,3922.0,78.54,78.54,78.38,78.38,3922.0
2016-10-06 12:15:00,78.38,78.42,78.36,78.39,5400.0,78.38,78.42,78.36,78.39,5400.0
2016-10-06 12:20:00,78.38,78.45,78.31,78.34,8370.0,78.38,78.45,78.31,78.34,8370.0
2016-10-06 12:25:00,78.32,78.48,78.32,78.48,6300.0,78.32,78.48,78.32,78.48,6300.0
2016-10-06 12:30:00,78.44,78.59,78.44,78.54,2362.0,78.44,78.59,78.44,78.54,2362.0
2016-10-06 12:35:00,78.53,78.53,78.45,78.45,1935.0,78.53,78.53,78.45,78.45,1935.0
2016-10-06 12:40:00,78.46,78.51,78.43,78.43,2300.0,78.46,78.51,78.43,78.43,2300.0
2016-10-06 12:45:00,78.45,78.51,78.34,78.41,3800.0,78.45,78.51,78.34,78.41,3800.0
2016-10-06 12:50:00,78.4,78.4,78.32,78.36,3800.0,78.4,78.4,78.32,78.36,3800.0
2016-10-06 12:55:00,78.39,78.39,78.25,78.25,3555.0,78.39,78.39,78.25,78.25,3555.0
2016-10-06 13:00:00,78.25,78.27,78.2,78.25,5300.0,78.25,78.27,78.2,78.25,5300.0
2016-10-06 13:05:00,78.23,78.3,78.22,78.28,8795.0,78.23,78.3,78.22,78.28,8795.0
2016-10-06 13:10:00,78.27,78.27,78.16,78.2,10400.0,78.27,78.27,78.16,78.2,10400.0
2016-10-06 13:15:00,78.21,78.29,78.13,78.16,9704.0,78.21,78.29,78.13,78.16,9704.0
2016-10-06 13:20:00,78.15,78.2,78.15,78.17,6600.0,78.15,78.2,78.15,78.17,6600.0
2016-10-06 13:25:00,78.17,78.21,78.09,78.18,15096.0,78.17,78.21,78.09,78.18,15096.0
2016-10-06 13:30:00,78.19,78.35,78.18,78.31,7965.0,78.19,78.35,78.18,78.31,7965.0
2016-10-06 13:35:00,78.32,78.32,78.18,78.18,6134.0,78.32,78.32,78.18,78.18,6134.0
2016-10-06 13:40:00,78.18,78.2,78.07,78.07,6543.0,78.18,78.2,78.07,78.07,6543.0
2016-10-06 13:45:00,78.07,78.09,77.97,77.97,9300.0,78.07,78.09,77.97,77.97,9300.0
2016-10-06 13:50:00,77.97,78.11,77.97,78.09,7401.0,77.97,78.11,77.97,78.09,7401.0
2016-10-06 13:55:00,78.05,78.06,77.97,77.97,7057.0,78.05,78.06,77.97,77.97,7057.0
2016-10-06 14:00:00,77.98,78.25,77.98,78.22,49219.0,77.98,78.25,77.98,78.22,49219.0
2016-10-06 14:05:00,78.22,78.35,78.19,78.34,8838.0,78.22,78.35,78.19,78.34,8838.0
2016-10-06 14:10:00,78.36,78.47,78.36,78.44,6645.0,78.36,78.47,78.36,78.44,6645.0
2016-10-06 14:15:00,78.44,78.45,78.34,78.36,4500.0,78.44,78.45,78.34,78.36,4500.0
2016-10-06 14:20:00,78.37,78.38,78.26,78.27,7714.0,78.37,78.38,78.26,78.27,7714.0
2016-10-06 14:25:00,78.28,78.49,78.28,78.31,6075.0,78.28,78.49,78.28,78.31,6075.0
2016-10-06 14:30:00,78.33,78.49,78.33,78.36,12161.0,78.33,78.49,78.33,78.36,12161.0
2016-10-06 14:35:00,78.35,78.41,78.29,78.29,7003.0,78.35,78.41,78.29,78.29,7003.0
2016-10-06 14:40:00,78.29,78.4,78.29,78.36,6551.0,78.29,78.4,78.29,78.36,6551.0
2016-10-06 14:45:00,78.32,78.33,78.22,78.29,4800.0,78.32,78.33,78.22,78.29,4800.0
2016-10-06 14:50:00,78.24,78.46,78.24,78.4,6923.0,78.24,78.46,78.24,78.4,6923.0
2016-10-06 14:55:00,78.42,78.46,78.38,78.4,7210.0,78.42,78.46,78.38,78.4,7210.0
2016-10-06 15:00:00,78.39,78.45,78.36,78.4,11315.0,78.39,78.45,78.36,78.4,11315.0
2016-10-06 15:05:00,78.41,78.49,78.33,78.34,12535.0,78.41,78.49,78.33,78.34,12535.0
2016-10-06 15:10:00,78.33,78.39,78.3,78.39,9814.0,78.33,78.39,78.3,78.39,9814.0
2016-10-06 15:15:00,78.39,78.41,78.26,78.27,9637.0,78.39,78.41,78.26,78.27,9637.0
2016-10-06 15:20:00,78.28,78.35,78.28,78.33,10362.0,78.28,78.35,78.28,78.33,10362.0
2016-10-06 15:25:00,78.34,78.35,78.25,78.27,12314.0,78.34,78.35,78.25,78.27,12314.0
2016-10-06 15:30:00,78.26,78.37,78.24,78.26,31536.0,78.26,78.37,78.24,78.26,31536.0
2016-10-06 15:35:00,78.27,78.3,78.24,78.3,37157.0,78.27,78.3,78.24,78.3,37157.0
2016-10-06 15:40:00,78.3,78.38,78.22,78.36,67481.0,78.3,78.38,78.22,78.36,67481.0
2016-10-06 15:45:00,78.35,78.43,78.34,78.42,24957.0,78.35,78.43,78.34,78.42,24957.0
2016-10-06 15:50:00,78.42,78.47,78.39,78.43,27087.0,78.42,78.47,78.39,78.43,27087.0
2016-10-06 15:55:00,78.43,78.43,78.35,78.39,43644.0,78.43,78.43,78.35,78.39,43644.0
2016-10-07 09:30:00,78.15,78.32,78.08,78.21,8553.0,78.15,78.32,78.08,78.21,8553.0
2016-10-07 09:35:00,78.32,78.72,78.15,78.72,5778.0,78.32,78.72,78.15,78.72,5778.0
2016-10-07 09:40:00,78.71,78.95,78.51,78.56,10377.0,78.71,78.95,78.51,78.56,10377.0
2016-10-07 09:45:00,78.59,78.65,78.26,78.32,15593.0,78.59,78.65,78.26,78.32,15593.0
2016-10-07 09:50:00,78.18,78.52,78.13,78.42,6550.0,78.18,78.52,78.13,78.42,6550.0
2016-10-07 09:55:00,78.41,78.48,78.29,78.45,8075.0,78.41,78.48,78.29,78.45,8075.0
2016-10-07 10:00:00,78.47,78.52,78.32,78.4,5743.0,78.47,78.52,78.32,78.4,5743.0
2016-10-07 10:05:00,78.42,78.44,78.28,78.35,32658.0,78.42,78.44,78.28,78.35,32658.0
2016-10-07 10:10:00,78.37,78.45,78.28,78.4,16657.0,78.37,78.45,78.28,78.4,16657.0
2016-10-07 10:15:00,78.4,78.55,78.39,78.52,6018.0,78.4,78.55,78.39,78.52,6018.0
2016-10-07 10:20:00,78.51,78.51,78.31,78.39,9558.0,78.51,78.51,78.31,78.39,9558.0
2016-10-07 10:25:00,78.43,78.46,78.16,78.16,5742.0,78.43,78.46,78.16,78.16,5742.0
2016-10-07 10:30:00,78.19,78.39,78.19,78.37,4900.0,78.19,78.39,78.19,78.37,4900.0
2016-10-07 10:35:00,78.32,78.32,78.12,78.28,7686.0,78.32,78.32,78.12,78.28,7686.0
2016-10-07 10:40:00,78.29,78.32,78.24,78.26,5650.0,78.29,78.32,78.24,78.26,5650.0
2016-10-07 10:45:00,78.25,78.27,78.22,78.25,2650.0,78.25,78.27,78.22,78.25,2650.0
2016-10-07 10:50:00,78.26,78.35,78.23,78.29,5402.0,78.26,78.35,78.23,78.29,5402.0
2016-10-07 10:55:00,78.3,78.3,78.22,78.25,4731.0,78.3,78.3,78.22,78.25,4731.0
2016-10-07 11:00:00,78.27,78.33,78.24,78.26,2900.0,78.27,78.33,78.24,78.26,2900.0
2016-10-07 11:05:00,78.26,78.29,78.23,78.23,4325.0,78.26,78.29,78.23,78.23,4325.0
2016-10-07 11:10:00,78.23,78.3,78.18,78.29,5519.0,78.23,78.3,78.18,78.29,5519.0
2016-10-07 11:15:00,78.31,78.36,78.25,78.36,10111.0,78.31,78.36,78.25,78.36,10111.0
2016-10-07 11:20:00,78.35,78.47,78.32,78.34,10593.0,78.35,78.47,78.32,78.34,10593.0
2016-10-07 11:25:00,78.34,78.36,78.27,78.34,13459.0,78.34,78.36,78.27,78.34,13459.0
2016-10-07 11:30:00,78.34,78.44,78.33,78.39,15242.0,78.34,78.44,78.33,78.39,15242.0
2016-10-07 11:35:00,78.38,78.38,78.13,78.13,8710.0,78.38,78.38,78.13,78.13,8710.0
2016-10-07 11:40:00,78.13,78.18,77.95,77.95,4455.0,78.13,78.18,77.95,77.95,4455.0
2016-10-07 11:45:00,77.94,77.95,77.78,77.84,7161.0,77.94,77.95,77.78,77.84,7161.0
2016-10-07 11:50:00,77.83,77.84,77.57,77.63,12272.0,77.83,77.84,77.57,77.63,12272.0
2016-10-07 11:55:00,77.65,77.65,77.58,77.58,8730.0,77.65,77.65,77.58,77.58,8730.0
2016-10-07 12:00:00,77.57,77.72,77.57,77.63,19372.0,77.57,77.72,77.57,77.63,19372.0
2016-10-07 12:05:00,77.62,77.74,77.47,77.73,5971.0,77.62,77.74,77.47,77.73,5971.0
2016-10-07 12:10:00,77.71,77.73,77.6,77.73,4507.0,77.71,77.73,77.6,77.73,4507.0
2016-10-07 12:15:00,77.75,77.76,77.66,77.67,3252.0,77.75,77.76,77.66,77.67,3252.0
2016-10-07 12:20:00,77.7,77.75,77.66,77.69,3776.0,77.7,77.75,77.66,77.69,3776.0
2016-10-07 12:25:00,77.7,77.86,77.69,77.86,7186.0,77.7,77.86,77.69,77.86,7186.0
2016-10-07 12:30:00,77.84,77.95,77.82,77.94,9700.0,77.84,77.95,77.82,77.94,9700.0
2016-10-07 12:35:00,77.92,77.98,77.84,77.86,8836.0,77.92,77.98,77.84,77.86,8836.0
2016-10-07 12:40:00,77.86,77.9,77.82,77.87,5215.0,77.86,77.9,77.82,77.87,5215.0
2016-10-07 12:45:00,77.87,78.0,77.86,77.95,2000.0,77.87,78.0,77.86,77.95,2000.0
2016-10-07 12:50:00,77.95,77.95,77.89,77.89,1400.0,77.95,77.95,77.89,77.89,1400.0
2016-10-07 12:55:00,77.9,77.93,77.85,77.92,3032.0,77.9,77.93,77.85,77.92,3032.0
2016-10-07 13:00:00,77.91,77.97,77.81,77.92,8500.0,77.91,77.97,77.81,77.92,8500.0
2016-10-07 13:05:00,77.95,77.96,77.9,77.95,2551.0,77.95,77.96,77.9,77.95,2551.0
2016-10-07 13:10:00,77.96,77.97,77.85,77.85,2617.0,77.96,77.97,77.85,77.85,2617.0
2016-10-07 13:15:00,77.84,77.96,77.84,77.92,3302.0,77.84,77.96,77.84,77.92,3302.0
2016-10-07 13:20:00,77.92,78.09,77.92,78.06,13753.0,77.92,78.09,77.92,78.06,13753.0
2016-10-07 13:25:00,78.09,78.39,78.06,78.29,12709.0,78.09,78.39,78.06,78.29,12709.0
2016-10-07 13:30:00,78.27,78.47,78.22,78.45,9201.0,78.27,78.47,78.22,78.45,9201.0
2016-10-07 13:35:00,78.42,78.53,78.38,78.53,4428.0,78.42,78.53,78.38,78.53,4428.0
2016-10-07 13:40:00,78.53,78.6,78.43,78.45,7897.0,78.53,78.6,78.43,78.45,7897.0
2016-10-07 13:45:00,78.45,78.53,78.41,78.51,27135.0,78.45,78.53,78.41,78.51,27135.0
2016-10-07 13:50:00,78.52,78.52,78.33,78.33,7110.0,78.52,78.52,78.33,78.33,7110.0
2016-10-07 13:55:00,78.31,78.34,78.24,78.29,18763.0,78.31,78.34,78.24,78.29,18763.0
2016-10-07 14:00:00,78.3,78.36,78.15,78.17,9798.0,78.3,78.36,78.15,78.17,9798.0
2016-10-07 14:05:00,78.17,78.28,78.12,78.21,10704.0,78.17,78.28,78.12,78.21,10704.0
2016-10-07 14:10:00,78.23,78.42,78.21,78.31,10108.0,78.23,78.42,78.21,78.31,10108.0
2016-10-07 14:15:00,78.32,78.34,78.17,78.25,10269.0,78.32,78.34,78.17,78.25,10269.0
2016-10-07 14:20:00,78.27,78.37,78.24,78.35,7274.0,78.27,78.37,78.24,78.35,7274.0
2016-10-07 14:25:00,78.35,78.41,78.35,78.37,4266.0,78.35,78.41,78.35,78.37,4266.0
2016-10-07 14:30:00,78.36,78.43,78.34,78.43,6600.0,78.36,78.43,78.34,78.43,6600.0
2016-10-07 14:35:00,78.41,78.49,78.37,78.42,8696.0,78.41,78.49,78.37,78.42,8696.0
2016-10-07 14:40:00,78.43,78.43,78.32,78.35,6590.0,78.43,78.43,78.32,78.35,6590.0
2016-10-07 14:45:00,78.34,78.4,78.31,78.33,8338.0,78.34,78.4,78.31,78.33,8338.0
2016-10-07 14:50:00,78.32,78.43,78.31,78.38,8600.0,78.32,78.43,78.31,78.38,8600.0
2016-10-07 14:55:00,78.38,78.41,78.35,78.4,9500.0,78.38,78.41,78.35,78.4,9500.0
2016-10-07 15:00:00,78.4,78.45,78.34,78.39,12121.0,78.4,78.45,78.34,78.39,12121.0
2016-10-07 15:05:00,78.39,78.46,78.34,78.39,15711.0,78.39,78.46,78.34,78.39,15711.0
2016-10-07 15:10:00,78.38,78.41,78.37,78.41,9163.0,78.38,78.41,78.37,78.41,9163.0
2016-10-07 15:15:00,78.4,78.43,78.37,78.43,21845.0,78.4,78.43,78.37,78.43,21845.0
2016-10-07 15:20:00,78.42,78.51,78.37,78.5,24239.0,78.42,78.51,78.37,78.5,24239.0
2016-10-07 15:25:00,78.51,78.6,78.46,78.6,19957.0,78.51,78.6,78.46,78.6,19957.0
2016-10-07 15:30:00,78.6,78.63,78.53,78.57,26364.0,78.6,78.63,78.53,78.57,26364.0
2016-10-07 15:35:00,78.58,78.65,78.57,78.63,23932.0,78.58,78.65,78.57,78.63,23932.0
2016-10-07 15:40:00,78.63,78.69,78.61,78.62,32634.0,78.63,78.69,78.61,78.62,32634.0
2016-10-07 15:45:00,78.62,78.72,78.53,78.54,52796.0,78.62,78.72,78.53,78.54,52796.0
2016-10-07 15:50:00,78.55,78.62,78.52,78.55,40057.0,78.55,78.62,78.52,78.55,40057.0
2016-10-07 15:55:00,78.55,78.65,78.49,78.52,73248.0,78.55,78.65,78.49,78.52,73248.0
2016-10-10 09:30:00,79.04,79.49,79.04,79.49,5459.0,79.04,79.49,79.04,79.49,5459.0
2016-10-10 09:35:00,79.27,79.91,79.27,79.75,5520.0,79.27,79.91,79.27,79.75,5520.0
2016-10-10 09:40:00,79.81,80.23,79.79,79.99,16738.0,79.81,80.23,79.79,79.99,16738.0
2016-10-10 09:45:00,80.0,80.08,79.9,80.01,22472.0,80.0,80.08,79.9,80.01,22472.0
2016-10-10 09:50:00,80.0,80.2,79.91,80.05,6176.0,80.0,80.2,79.91,80.05,6176.0
2016-10-10 09:55:00,80.03,80.29,79.91,80.21,29682.0,80.03,80.29,79.91,80.21,29682.0
2016-10-10 10:00:00,80.19,80.48,80.18,80.25,20436.0,80.19,80.48,80.18,80.25,20436.0
2016-10-10 10:05:00,80.29,80.49,80.27,80.43,10263.0,80.29,80.49,80.27,80.43,10263.0
2016-10-10 10:10:00,80.43,80.46,80.2,80.29,10000.0,80.43,80.46,80.2,80.29,10000.0
2016-10-10 10:15:00,80.3,80.48,80.26,80.33,11726.0,80.3,80.48,80.26,80.33,11726.0
2016-10-10 10:20:00,80.29,80.42,80.16,80.18,7858.0,80.29,80.42,80.16,80.18,7858.0
2016-10-10 10:25:00,80.17,80.2,79.97,80.03,11357.0,80.17,80.2,79.97,80.03,11357.0
2016-10-10 10:30:00,80.05,80.14,80.01,80.11,6043.0,80.05,80.14,80.01,80.11,6043.0
2016-10-10 10:35:00,80.12,80.18,80.09,80.14,9753.0,80.12,80.18,80.09,80.14,9753.0
2016-10-10 10:40:00,80.17,80.18,79.88,79.89,9400.0,80.17,80.18,79.88,79.89,9400.0
2016-10-10 10:45:00,79.89,79.98,79.89,79.94,4400.0,79.89,79.98,79.89,79.94,4400.0
2016-10-10 10:50:00,79.92,79.96,79.88,79.92,3200.0,79.92,79.96,79.88,79.92,3200.0
2016-10-10 10:55:00,79.91,79.92,79.77,79.77,3100.0,79.91,79.92,79.77,79.77,3100.0
2016-10-10 11:00:00,79.79,79.8,79.57,79.7,33661.0,79.79,79.8,79.57,79.7,33661.0
2016-10-10 11:05:00,79.66,79.94,79.65,79.9,19821.0,79.66,79.94,79.65,79.9,19821.0
2016-10-10 11:10:00,79.91,79.99,79.91,79.97,3300.0,79.91,79.99,79.91,79.97,3300.0
2016-10-10 11:15:00,79.99,80.07,79.98,80.0,6767.0,79.99,80.07,79.98,80.0,6767.0
2016-10-10 11:20:00,79.99,80.05,79.94,80.03,11311.0,79.99,80.05,79.94,80.03,11311.0
2016-10-10 11:25:00,80.05,80.05,79.91,79.91,86716.0,80.05,80.05,79.91,79.91,86716.0
2016-10-10 11:30:00,79.88,79.93,79.85,79.9,6069.0,79.88,79.93,79.85,79.9,6069.0
2016-10-10 11:35:00,79.9,80.0,79.88,79.93,5114.0,79.9,80.0,79.88,79.93,5114.0
2016-10-10 11:40:00,79.93,80.0,79.92,79.92,6519.0,79.93,80.0,79.92,79.92,6519.0
2016-10-10 11:45:00,79.93,80.0,79.93,80.0,2400.0,79.93,80.0,79.93,80.0,2400.0
2016-10-10 11:50:00,80.01,80.01,79.97,79.98,4513.0,80.01,80.01,79.97,79.98,4513.0
2016-10-10 11:55:00,79.99,80.02,79.9,79.92,10928.0,79.99,80.02,79.9,79.92,10928.0
2016-10-10 12:00:00,79.92,79.94,79.69,79.69,7600.0,79.92,79.94,79.69,79.69,7600.0
2016-10-10 12:05:00,79.69,79.77,79.68,79.73,24300.0,79.69,79.77,79.68,79.73,24300.0
2016-10-10 12:10:00,79.72,79.75,79.69,79.75,6500.0,79.72,79.75,79.69,79.75,6500.0
2016-10-10 12:15:00,79.75,79.78,79.74,79.77,9479.0,79.75,79.78,79.74,79.77,9479.0
2016-10-10 12:20:00,79.76,79.78,79.75,79.76,5600.0,79.76,79.78,79.75,79.76,5600.0
2016-10-10 12:25:00,79.75,79.84,79.74,79.8,4510.0,79.75,79.84,79.74,79.8,4510.0
2016-10-10 12:30:00,79.8,79.92,79.8,79.92,2000.0,79.8,79.92,79.8,79.92,2000.0
2016-10-10 12:35:00,79.93,79.97,79.92,79.94,3800.0,79.93,79.97,79.92,79.94,3800.0
2016-10-10 12:40:00,79.93,79.93,79.92,79.93,1200.0,79.93,79.93,79.92,79.93,1200.0
2016-10-10 12:45:00,79.93,79.97,79.93,79.95,4342.0,79.93,79.97,79.93,79.95,4342.0
2016-10-10 12:50:00,79.95,79.95,79.89,79.89,5096.0,79.95,79.95,79.89,79.89,5096.0
2016-10-10 12:55:00,79.9,79.9,79.84,79.84,3487.0,79.9,79.9,79.84,79.84,3487.0
2016-10-10 13:00:00,79.8,79.83,79.79,79.83,3922.0,79.8,79.83,79.79,79.83,3922.0
2016-10-10 13:05:00,79.83,79.83,79.81,79.81,1500.0,79.83,79.83,79.81,79.81,1500.0
2016-10-10 13:10:00,79.81,79.82,79.75,79.75,2832.0,79.81,79.82,79.75,79.75,2832.0
2016-10-10 13:15:00,79.76,79.78,79.74,79.75,6825.0,79.76,79.78,79.74,79.75,6825.0
2016-10-10 13:20:00,79.74,79.76,79.7,79.7,3363.0,79.74,79.76,79.7,79.7,3363.0
2016-10-10 13:25:00,79.69,79.83,79.69,79.78,18040.0,79.69,79.83,79.69,79.78,18040.0
2016-10-10 13:30:00,79.79,79.81,79.77,79.78,2905.0,79.79,79.81,79.77,79.78,2905.0
2016-10-10 13:35:00,79.78,79.8,79.76,79.8,3553.0,79.78,79.8,79.76,79.8,3553.0
2016-10-10 13:40:00,79.79,79.81,79.78,79.81,5200.0,79.79,79.81,79.78,79.81,5200.0
2016-10-10 13:45:00,79.8,79.81,79.77,79.81,4100.0,79.8,79.81,79.77,79.81,4100.0
2016-10-10 13:50:00,79.8,79.82,79.8,79.8,2000.0,79.8,79.82,79.8,79.8,2000.0
2016-10-10 13:55:00,79.81,79.83,79.79,79.83,6195.0,79.81,79.83,79.79,79.83,6195.0
2016-10-10 14:00:00,79.84,79.9,79.83,79.89,7957.0,79.84,79.9,79.83,79.89,7957.0
2016-10-10 14:05:00,79.88,79.89,79.87,79.88,3600.0,79.88,79.89,79.87,79.88,3600.0
2016-10-10 14:10:00,79.87,79.94,79.87,79.94,9028.0,79.87,79.94,79.87,79.94,9028.0
2016-10-10 14:15:00,79.93,79.95,79.92,79.94,6728.0,79.93,79.95,79.92,79.94,6728.0
2016-10-10 14:20:00,79.95,80.0,79.94,79.99,6092.0,79.95,80.0,79.94,79.99,6092.0
2016-10-10 14:25:00,79.98,80.15,79.98,80.14,20237.0,79.98,80.15,79.98,80.14,20237.0
2016-10-10 14:30:00,80.13,80.15,80.1,80.15,9044.0,80.13,80.15,80.1,80.15,9044.0
2016-10-10 14:35:00,80.13,80.24,80.13,80.24,9738.0,80.13,80.24,80.13,80.24,9738.0
2016-10-10 14:40:00,80.23,80.23,80.13,80.19,7554.0,80.23,80.23,80.13,80.19,7554.0
2016-10-10 14:45:00,80.17,80.17,80.09,80.13,11528.0,80.17,80.17,80.09,80.13,11528.0
2016-10-10 14:50:00,80.15,80.25,80.15,80.25,4900.0,80.15,80.25,80.15,80.25,4900.0
2016-10-10 14:55:00,80.23,80.25,80.13,80.14,19003.0,80.23,80.25,80.13,80.14,19003.0
2016-10-10 15:00:00,80.15,80.22,80.15,80.19,14140.0,80.15,80.22,80.15,80.19,14140.0
2016-10-10 15:05:00,80.18,80.19,80.16,80.17,5600.0,80.18,80.19,80.16,80.17,5600.0
2016-10-10 15:10:00,80.19,80.19,80.13,80.15,5235.0,80.19,80.19,80.13,80.15,5235.0
2016-10-10 15:15:00,80.15,80.16,80.14,80.16,7625.0,80.15,80.16,80.14,80.16,7625.0
2016-10-10 15:20:00,80.15,80.18,80.12,80.18,9967.0,80.15,80.18,80.12,80.18,9967.0
2016-10-10 15:25:00,80.18,80.18,80.09,80.1,17004.0,80.18,80.18,80.09,80.1,17004.0
2016-10-10 15:30:00,80.1,80.13,80.05,80.06,17774.0,80.1,80.13,80.05,80.06,17774.0
2016-10-10 15:35:00,80.07,80.1,80.02,80.03,20519.0,80.07,80.1,80.02,80.03,20519.0
2016-10-10 15:40:00,80.01,80.11,79.99,80.07,48948.0,80.01,80.11,79.99,80.07,48948.0
2016-10-10 15:45:00,80.08,80.09,79.99,80.06,22624.0,80.08,80.09,79.99,80.06,22624.0
2016-10-10 15:50:00,80.05,80.07,80.03,80.04,51642.0,80.05,80.07,80.03,80.04,51642.0
2016-10-10 15:55:00,80.04,80.1,80.03,80.03,42423.0,80.04,80.1,80.03,80.03,42423.0
2016-10-11 09:30:00,80.25,80.55,79.77,80.05,51327.0,80.25,80.55,79.77,80.05,51327.0
2016-10-11 09:35:00,80.05,80.48,79.96,80.41,58249.0,80.05,80.48,79.96,80.41,58249.0
2016-10-11 09:40:00,80.55,80.55,80.25,80.28,4673.0,80.55,80.55,80.25,80.28,4673.0
2016-10-11 09:45:00,80.34,80.46,80.14,80.39,7984.0,80.34,80.46,80.14,80.39,7984.0
2016-10-11 09:50:00,80.35,80.68,80.32,80.56,20163.0,80.35,80.68,80.32,80.56,20163.0
2016-10-11 09:55:00,80.52,80.79,80.39,80.73,14900.0,80.52,80.79,80.39,80.73,14900.0
2016-10-11 10:00:00,80.79,80.8,80.5,80.61,19200.0,80.79,80.8,80.5,80.61,19200.0
2016-10-11 10:05:00,80.58,80.6,80.3,80.43,13863.0,80.58,80.6,80.3,80.43,13863.0
2016-10-11 10:10:00,80.41,80.42,79.87,80.14,11216.0,80.41,80.42,79.87,80.14,11216.0
2016-10-11 10:15:00,80.1,80.17,80.04,80.09,19065.0,80.1,80.17,80.04,80.09,19065.0
2016-10-11 10:20:00,80.09,80.41,80.0,80.3,53388.0,80.09,80.41,80.0,80.3,53388.0
2016-10-11 10:25:00,80.2,80.2,80.07,80.19,7114.0,80.2,80.2,80.07,80.19,7114.0
2016-10-11 10:30:00,80.21,80.23,80.0,80.0,7112.0,80.21,80.23,80.0,80.0,7112.0
2016-10-11 10:35:00,79.99,80.04,79.87,80.04,11472.0,79.99,80.04,79.87,80.04,11472.0
2016-10-11 10:40:00,80.05,80.11,79.98,80.02,8532.0,80.05,80.11,79.98,80.02,8532.0
2016-10-11 10:45:00,80.02,80.05,79.95,80.02,4714.0,80.02,80.05,79.95,80.02,4714.0
2016-10-11 10:50:00,80.02,80.04,79.88,79.88,12316.0,80.02,80.04,79.88,79.88,12316.0
2016-10-11 10:55:00,79.87,79.87,79.63,79.63,15633.0,79.87,79.87,79.63,79.63,15633.0
2016-10-11 11:00:00,79.64,79.68,79.46,79.52,14974.0,79.64,79.68,79.46,79.52,14974.0
2016-10-11 11:05:00,79.52,79.53,79.27,79.35,18354.0,79.52,79.53,79.27,79.35,18354.0
2016-10-11 11:10:00,79.35,79.44,79.35,79.4,5805.0,79.35,79.44,79.35,79.4,5805.0
2016-10-11 11:15:00,79.39,79.39,79.3,79.34,12347.0,79.39,79.39,79.3,79.34,12347.0
2016-10-11 11:20:00,79.31,79.33,79.25,79.29,9696.0,79.31,79.33,79.25,79.29,9696.0
2016-10-11 11:25:00,79.32,79.41,79.22,79.22,10113.0,79.32,79.41,79.22,79.22,10113.0
2016-10-11 11:30:00,79.21,79.39,79.21,79.31,11792.0,79.21,79.39,79.21,79.31,11792.0
2016-10-11 11:35:00,79.3,79.43,79.3,79.36,12301.0,79.3,79.43,79.3,79.36,12301.0
2016-10-11 11:40:00,79.35,79.5,79.35,79.5,6600.0,79.35,79.5,79.35,79.5,6600.0
2016-10-11 11:45:00,79.49,79.53,79.4,79.5,16826.0,79.49,79.53,79.4,79.5,16826.0
2016-10-11 11:50:00,79.46,79.67,79.46,79.67,30639.0,79.46,79.67,79.46,79.67,30639.0
2016-10-11 11:55:00,79.67,79.78,79.64,79.73,21229.0,79.67,79.78,79.64,79.73,21229.0
2016-10-11 12:00:00,79.72,79.78,79.65,79.7,43249.0,79.72,79.78,79.65,79.7,43249.0
2016-10-11 12:05:00,79.68,79.75,79.63,79.64,17012.0,79.68,79.75,79.63,79.64,17012.0
2016-10-11 12:10:00,79.65,79.7,79.57,79.64,10597.0,79.65,79.7,79.57,79.64,10597.0
2016-10-11 12:15:00,79.64,79.74,79.58,79.73,16775.0,79.64,79.74,79.58,79.73,16775.0
2016-10-11 12:20:00,79.73,79.74,79.52,79.55,26746.0,79.73,79.74,79.52,79.55,26746.0
2016-10-11 12:25:00,79.54,79.61,79.5,79.51,7369.0,79.54,79.61,79.5,79.51,7369.0
2016-10-11 12:30:00,79.53,79.56,79.5,79.5,11769.0,79.53,79.56,79.5,79.5,11769.0
2016-10-11 12:35:00,79.5,79.58,79.42,79.58,40460.0,79.5,79.58,79.42,79.58,40460.0
2016-10-11 12:40:00,79.59,79.67,79.57,79.64,2700.0,79.59,79.67,79.57,79.64,2700.0
2016-10-11 12:45:00,79.64,79.69,79.64,79.65,6796.0,79.64,79.69,79.64,79.65,6796.0
2016-10-11 12:50:00,79.64,79.65,79.56,79.58,4700.0,79.64,79.65,79.56,79.58,4700.0
2016-10-11 12:55:00,79.59,79.61,79.53,79.54,3500.0,79.59,79.61,79.53,79.54,3500.0
2016-10-11 13:00:00,79.53,79.53,79.41,79.42,5566.0,79.53,79.53,79.41,79.42,5566.0
2016-10-11 13:05:00,79.41,79.45,79.4,79.4,11099.0,79.41,79.45,79.4,79.4,11099.0
2016-10-11 13:10:00,79.41,79.41,79.24,79.24,8450.0,79.41,79.41,79.24,79.24,8450.0
2016-10-11 13:15:00,79.24,79.3,79.2,79.25,8417.0,79.24,79.3,79.2,79.25,8417.0
2016-10-11 13:20:00,79.23,79.33,79.23,79.31,8526.0,79.23,79.33,79.23,79.31,8526.0
2016-10-11 13:25:00,79.33,79.54,79.33,79.49,8272.0,79.33,79.54,79.33,79.49,8272.0
2016-10-11 13:30:00,79.47,79.54,79.37,79.44,24034.0,79.47,79.54,79.37,79.44,24034.0
2016-10-11 13:35:00,79.45,79.56,79.39,79.39,6109.0,79.45,79.56,79.39,79.39,6109.0
2016-10-11 13:40:00,79.42,79.53,79.38,79.38,10709.0,79.42,79.53,79.38,79.38,10709.0
2016-10-11 13:45:00,79.38,79.4,79.29,79.34,9443.0,79.38,79.4,79.29,79.34,9443.0
2016-10-11 13:50:00,79.34,79.34,79.19,79.19,15926.0,79.34,79.34,79.19,79.19,15926.0
2016-10-11 13:55:00,79.19,79.19,79.1,79.12,16957.0,79.19,79.19,79.1,79.12,16957.0
2016-10-11 14:00:00,79.12,79.26,79.12,79.26,8933.0,79.12,79.26,79.12,79.26,8933.0
2016-10-11 14:05:00,79.23,79.39,79.2,79.39,15335.0,79.23,79.39,79.2,79.39,15335.0
2016-10-11 14:10:00,79.37,79.38,79.25,79.25,10310.0,79.37,79.38,79.25,79.25,10310.0
2016-10-11 14:15:00,79.25,79.26,78.9,78.95,33455.0,79.25,79.26,78.9,78.95,33455.0
2016-10-11 14:20:00,78.95,79.06,78.95,79.05,11588.0,78.95,79.06,78.95,79.05,11588.0
2016-10-11 14:25:00,79.04,79.09,78.7,78.76,73710.0,79.04,79.09,78.7,78.76,73710.0
2016-10-11 14:30:00,78.74,78.75,78.7,78.7,27688.0,78.74,78.75,78.7,78.7,27688.0
2016-10-11 14:35:00,78.71,78.75,78.62,78.62,17610.0,78.71,78.75,78.62,78.62,17610.0
2016-10-11 14:40:00,78.66,78.69,78.36,78.45,49740.0,78.66,78.69,78.36,78.45,49740.0
2016-10-11 14:45:00,78.44,78.58,78.4,78.58,21076.0,78.44,78.58,78.4,78.58,21076.0
2016-10-11 14:50:00,78.58,78.58,78.44,78.47,5785.0,78.58,78.58,78.44,78.47,5785.0
2016-10-11 14:55:00,78.48,78.49,78.39,78.42,26441.0,78.48,78.49,78.39,78.42,26441.0
2016-10-11 15:00:00,78.42,78.56,78.41,78.49,15880.0,78.42,78.56,78.41,78.49,15880.0
2016-10-11 15:05:00,78.48,78.54,78.4,78.53,9490.0,78.48,78.54,78.4,78.53,9490.0
2016-10-11 15:10:00,78.54,78.62,78.48,78.55,30481.0,78.54,78.62,78.48,78.55,30481.0
2016-10-11 15:15:00,78.53,78.78,78.42,78.78,13894.0,78.53,78.78,78.42,78.78,13894.0
2016-10-11 15:20:00,78.75,78.85,78.68,78.83,21240.0,78.75,78.85,78.68,78.83,21240.0
2016-10-11 15:25:00,78.82,78.88,78.72,78.81,21184.0,78.82,78.88,78.72,78.81,21184.0
2016-10-11 15:30:00,78.82,78.9,78.74,78.86,14200.0,78.82,78.9,78.74,78.86,14200.0
2016-10-11 15:35:00,78.87,78.92,78.81,78.88,21584.0,78.87,78.92,78.81,78.88,21584.0
2016-10-11 15:40:00,78.89,78.94,78.84,78.88,21904.0,78.89,78.94,78.84,78.88,21904.0
2016-10-11 15:45:00,78.9,78.98,78.89,78.93,41257.0,78.9,78.98,78.89,78.93,41257.0
2016-10-11 15:50:00,78.94,78.94,78.84,78.85,37104.0,78.94,78.94,78.84,78.85,37104.0
2016-10-11 15:55:00,78.84,78.87,78.75,78.79,61645.0,78.84,78.87,78.75,78.79,61645.0
2016-10-12 09:30:00,76.68,77.07,74.05,75.0,126935.0,76.68,77.07,74.05,75.0,126935.0
2016-10-12 09:35:00,74.81,74.82,73.34,73.75,169814.0,74.81,74.82,73.34,73.75,169814.0
2016-10-12 09:40:00,73.8,74.31,73.08,73.35,122998.0,73.8,74.31,73.08,73.35,122998.0
2016-10-12 09:45:00,73.34,73.76,73.02,73.58,173385.0,73.34,73.76,73.02,73.58,173385.0
2016-10-12 09:50:00,73.58,74.69,73.58,74.59,96203.0,73.58,74.69,73.58,74.59,96203.0
2016-10-12 09:55:00,74.61,74.81,74.32,74.47,83585.0,74.61,74.81,74.32,74.47,83585.0
2016-10-12 10:00:00,74.46,74.85,74.37,74.68,102055.0,74.46,74.85,74.37,74.68,102055.0
2016-10-12 10:05:00,74.68,75.03,74.48,74.92,150710.0,74.68,75.03,74.48,74.92,150710.0
2016-10-12 10:10:00,74.92,75.43,74.7,74.7,80480.0,74.92,75.43,74.7,74.7,80480.0
2016-10-12 10:15:00,74.7,74.92,74.6,74.75,32023.0,74.7,74.92,74.6,74.75,32023.0
2016-10-12 10:20:00,74.79,75.2,74.75,75.07,42085.0,74.79,75.2,74.75,75.07,42085.0
2016-10-12 10:25:00,75.02,75.2,74.93,75.02,25758.0,75.02,75.2,74.93,75.02,25758.0
2016-10-12 10:30:00,75.02,75.03,74.66,74.66,19916.0,75.02,75.03,74.66,74.66,19916.0
2016-10-12 10:35:00,74.71,74.85,74.51,74.64,33714.0,74.71,74.85,74.51,74.64,33714.0
2016-10-12 10:40:00,74.62,74.72,74.57,74.65,14225.0,74.62,74.72,74.57,74.65,14225.0
2016-10-12 10:45:00,74.62,74.73,74.5,74.69,14092.0,74.62,74.73,74.5,74.69,14092.0
2016-10-12 10:50:00,74.67,74.69,74.41,74.43,63327.0,74.67,74.69,74.41,74.43,63327.0
2016-10-12 10:55:00,74.42,74.56,74.3,74.32,27509.0,74.42,74.56,74.3,74.32,27509.0
2016-10-12 11:00:00,74.33,74.45,74.23,74.42,25807.0,74.33,74.45,74.23,74.42,25807.0
2016-10-12 11:05:00,74.38,74.56,74.37,74.54,39885.0,74.38,74.56,74.37,74.54,39885.0
2016-10-12 11:10:00,74.53,74.59,74.4,74.52,26573.0,74.53,74.59,74.4,74.52,26573.0
2016-10-12 11:15:00,74.51,74.68,74.47,74.48,18602.0,74.51,74.68,74.47,74.48,18602.0
2016-10-12 11:20:00,74.45,74.83,74.35,74.77,20823.0,74.45,74.83,74.35,74.77,20823.0
2016-10-12 11:25:00,74.76,75.04,74.65,74.95,27666.0,74.76,75.04,74.65,74.95,27666.0
2016-10-12 11:30:00,74.94,75.61,74.76,75.28,86225.0,74.94,75.61,74.76,75.28,86225.0
2016-10-12 11:35:00,75.23,75.37,75.06,75.08,22590.0,75.23,75.37,75.06,75.08,22590.0
2016-10-12 11:40:00,75.12,75.12,74.97,75.08,15340.0,75.12,75.12,74.97,75.08,15340.0
2016-10-12 11:45:00,75.09,75.16,75.0,75.07,8427.0,75.09,75.16,75.0,75.07,8427.0
2016-10-12 11:50:00,75.01,75.04,74.94,74.98,11100.0,75.01,75.04,74.94,74.98,11100.0
2016-10-12 11:55:00,74.97,75.05,74.96,75.0,9333.0,74.97,75.05,74.96,75.0,9333.0
2016-10-12 12:00:00,75.02,75.12,74.96,75.1,10406.0,75.02,75.12,74.96,75.1,10406.0
2016-10-12 12:05:00,75.11,75.11,74.97,75.05,40723.0,75.11,75.11,74.97,75.05,40723.0
2016-10-12 12:10:00,75.05,75.07,74.97,74.99,8097.0,75.05,75.07,74.97,74.99,8097.0
2016-10-12 12:15:00,74.98,75.02,74.9,74.99,8599.0,74.98,75.02,74.9,74.99,8599.0
2016-10-12 12:20:00,75.0,75.07,74.94,75.05,6580.0,75.0,75.07,74.94,75.05,6580.0
2016-10-12 12:25:00,75.11,75.18,74.98,74.99,8132.0,75.11,75.18,74.98,74.99,8132.0
2016-10-12 12:30:00,75.0,75.08,75.0,75.04,12528.0,75.0,75.08,75.0,75.04,12528.0
2016-10-12 12:35:00,75.05,75.25,75.03,75.22,12952.0,75.05,75.25,75.03,75.22,12952.0
2016-10-12 12:40:00,75.24,75.24,75.16,75.17,10278.0,75.24,75.24,75.16,75.17,10278.0
2016-10-12 12:45:00,75.15,75.15,74.99,74.99,5030.0,75.15,75.15,74.99,74.99,5030.0
2016-10-12 12:50:00,75.0,75.1,75.0,75.06,13242.0,75.0,75.1,75.0,75.06,13242.0
2016-10-12 12:55:00,75.06,75.13,75.06,75.08,11676.0,75.06,75.13,75.06,75.08,11676.0
2016-10-12 13:00:00,75.08,75.26,75.06,75.17,13999.0,75.08,75.26,75.06,75.17,13999.0
2016-10-12 13:05:00,75.18,75.3,75.18,75.27,9649.0,75.18,75.3,75.18,75.27,9649.0
2016-10-12 13:10:00,75.26,75.31,75.2,75.31,12326.0,75.26,75.31,75.2,75.31,12326.0
2016-10-12 13:15:00,75.32,75.43,75.32,75.4,9228.0,75.32,75.43,75.32,75.4,9228.0
2016-10-12 13:20:00,75.4,75.47,75.36,75.39,32371.0,75.4,75.47,75.36,75.39,32371.0
2016-10-12 13:25:00,75.35,75.41,75.34,75.4,6000.0,75.35,75.41,75.34,75.4,6000.0
2016-10-12 13:30:00,75.4,75.43,75.33,75.4,23067.0,75.4,75.43,75.33,75.4,23067.0
2016-10-12 13:35:00,75.4,75.43,75.3,75.39,13198.0,75.4,75.43,75.3,75.39,13198.0
2016-10-12 13:40:00,75.39,75.43,75.33,75.41,17289.0,75.39,75.43,75.33,75.41,17289.0
2016-10-12 13:45:00,75.43,75.45,75.37,75.45,13090.0,75.43,75.45,75.37,75.45,13090.0
2016-10-12 13:50:00,75.44,75.48,75.38,75.44,16200.0,75.44,75.48,75.38,75.44,16200.0
2016-10-12 13:55:00,75.42,75.6,75.42,75.6,24922.0,75.42,75.6,75.42,75.6,24922.0
2016-10-12 14:00:00,75.56,75.56,75.3,75.42,30639.0,75.56,75.56,75.3,75.42,30639.0
2016-10-12 14:05:00,75.4,75.47,75.39,75.44,14693.0,75.4,75.47,75.39,75.44,14693.0
2016-10-12 14:10:00,75.45,75.54,75.44,75.5,19577.0,75.45,75.54,75.44,75.5,19577.0
2016-10-12 14:15:00,75.51,75.6,75.49,75.59,11740.0,75.51,75.6,75.49,75.59,11740.0
2016-10-12 14:20:00,75.58,75.69,75.56,75.69,9913.0,75.58,75.69,75.56,75.69,9913.0
2016-10-12 14:25:00,75.68,75.71,75.6,75.61,17960.0,75.68,75.71,75.6,75.61,17960.0
2016-10-12 14:30:00,75.59,75.74,75.59,75.66,11683.0,75.59,75.74,75.59,75.66,11683.0
2016-10-12 14:35:00,75.66,75.68,75.58,75.58,4503.0,75.66,75.68,75.58,75.58,4503.0
2016-10-12 14:40:00,75.59,75.6,75.43,75.52,24222.0,75.59,75.6,75.43,75.52,24222.0
2016-10-12 14:45:00,75.53,75.53,75.46,75.46,3976.0,75.53,75.53,75.46,75.46,3976.0
2016-10-12 14:50:00,75.46,75.46,75.32,75.4,12467.0,75.46,75.46,75.32,75.4,12467.0
2016-10-12 14:55:00,75.39,75.41,75.36,75.39,6180.0,75.39,75.41,75.36,75.39,6180.0
2016-10-12 15:00:00,75.4,75.43,75.22,75.28,46089.0,75.4,75.43,75.22,75.28,46089.0
2016-10-12 15:05:00,75.28,75.35,75.16,75.2,37919.0,75.28,75.35,75.16,75.2,37919.0
2016-10-12 15:10:00,75.2,75.44,75.19,75.35,44835.0,75.2,75.44,75.19,75.35,44835.0
2016-10-12 15:15:00,75.38,75.46,75.28,75.33,37771.0,75.38,75.46,75.28,75.33,37771.0
2016-10-12 15:20:00,75.31,75.32,75.2,75.28,26373.0,75.31,75.32,75.2,75.28,26373.0
2016-10-12 15:25:00,75.3,75.35,75.17,75.2,25330.0,75.3,75.35,75.17,75.2,25330.0
2016-10-12 15:30:00,75.21,75.35,75.19,75.29,41969.0,75.21,75.35,75.19,75.29,41969.0
2016-10-12 15:35:00,75.3,75.32,75.15,75.15,42393.0,75.3,75.32,75.15,75.15,42393.0
2016-10-12 15:40:00,75.15,75.15,75.0,75.0,51720.0,75.15,75.15,75.0,75.0,51720.0
2016-10-12 15:45:00,75.02,75.15,75.01,75.14,56097.0,75.02,75.15,75.01,75.14,56097.0
2016-10-12 15:50:00,75.13,75.25,75.06,75.23,89803.0,75.13,75.25,75.06,75.23,89803.0
2016-10-12 15:55:00,75.24,75.33,75.19,75.26,153430.0,75.24,75.33,75.19,75.26,153430.0
2016-10-13 09:30:00,74.75,75.0,74.42,74.88,103287.0,74.75,75.0,74.42,74.88,103287.0
2016-10-13 09:35:00,74.83,75.19,74.8,75.06,56878.0,74.83,75.19,74.8,75.06,56878.0
2016-10-13 09:40:00,74.99,74.99,74.57,74.67,7492.0,74.99,74.99,74.57,74.67,7492.0
2016-10-13 09:45:00,74.67,74.67,74.29,74.38,10001.0,74.67,74.67,74.29,74.38,10001.0
2016-10-13 09:50:00,74.38,74.44,73.92,73.97,17700.0,74.38,74.44,73.92,73.97,17700.0
2016-10-13 09:55:00,73.93,74.02,73.85,73.92,21930.0,73.93,74.02,73.85,73.92,21930.0
2016-10-13 10:00:00,73.93,74.17,73.88,74.11,41989.0,73.93,74.17,73.88,74.11,41989.0
2016-10-13 10:05:00,74.08,74.25,74.07,74.23,13879.0,74.08,74.25,74.07,74.23,13879.0
2016-10-13 10:10:00,74.21,74.25,74.04,74.25,25445.0,74.21,74.25,74.04,74.25,25445.0
2016-10-13 10:15:00,74.25,74.66,74.23,74.61,18238.0,74.25,74.66,74.23,74.61,18238.0
2016-10-13 10:20:00,74.65,74.66,74.54,74.59,10497.0,74.65,74.66,74.54,74.59,10497.0
2016-10-13 10:25:00,74.59,74.6,74.11,74.11,15316.0,74.59,74.6,74.11,74.11,15316.0
2016-10-13 10:30:00,74.22,74.48,74.22,74.37,28970.0,74.22,74.48,74.22,74.37,28970.0
2016-10-13 10:35:00,74.44,74.58,74.36,74.56,8391.0,74.44,74.58,74.36,74.56,8391.0
2016-10-13 10:40:00,74.52,74.61,74.48,74.57,23509.0,74.52,74.61,74.48,74.57,23509.0
2016-10-13 10:45:00,74.57,74.59,74.46,74.56,19789.0,74.57,74.59,74.46,74.56,19789.0
2016-10-13 10:50:00,74.56,74.64,74.54,74.58,9000.0,74.56,74.64,74.54,74.58,9000.0
2016-10-13 10:55:00,74.62,74.75,74.57,74.73,10747.0,74.62,74.75,74.57,74.73,10747.0
2016-10-13 11:00:00,74.74,74.74,74.63,74.66,16720.0,74.74,74.74,74.63,74.66,16720.0
2016-10-13 11:05:00,74.6,74.66,74.5,74.59,8158.0,74.6,74.66,74.5,74.59,8158.0
2016-10-13 11:10:00,74.57,74.67,74.54,74.66,4838.0,74.57,74.67,74.54,74.66,4838.0
2016-10-13 11:15:00,74.66,74.77,74.48,74.74,14350.0,74.66,74.77,74.48,74.74,14350.0
2016-10-13 11:20:00,74.76,74.8,74.75,74.76,3045.0,74.76,74.8,74.75,74.76,3045.0
2016-10-13 11:25:00,74.78,74.83,74.71,74.72,2919.0,74.78,74.83,74.71,74.72,2919.0
2016-10-13 11:30:00,74.78,75.04,74.77,75.03,17967.0,74.78,75.04,74.77,75.03,17967.0
2016-10-13 11:35:00,75.04,75.05,74.89,74.89,14582.0,75.04,75.05,74.89,74.89,14582.0
2016-10-13 11:40:00,74.9,74.93,74.86,74.9,12855.0,74.9,74.93,74.86,74.9,12855.0
2016-10-13 11:45:00,74.91,74.98,74.89,74.94,19843.0,74.91,74.98,74.89,74.94,19843.0
2016-10-13 11:50:00,74.93,74.93,74.77,74.78,3650.0,74.93,74.93,74.77,74.78,3650.0
2016-10-13 11:55:00,74.75,74.98,74.75,74.98,10222.0,74.75,74.98,74.75,74.98,10222.0
2016-10-13 12:00:00,74.95,74.95,74.78,74.8,4365.0,74.95,74.95,74.78,74.8,4365.0
2016-10-13 12:05:00,74.81,74.89,74.79,74.87,4360.0,74.81,74.89,74.79,74.87,4360.0
2016-10-13 12:10:00,74.87,75.01,74.85,75.01,10373.0,74.87,75.01,74.85,75.01,10373.0
2016-10-13 12:15:00,75.03,75.03,74.86,74.89,10402.0,75.03,75.03,74.86,74.89,10402.0
2016-10-13 12:20:00,74.9,74.9,74.81,74.87,16109.0,74.9,74.9,74.81,74.87,16109.0
2016-10-13 12:25:00,74.87,75.02,74.87,75.0,11119.0,74.87,75.02,74.87,75.0,11119.0
2016-10-13 12:30:00,74.98,75.04,74.96,75.02,4601.0,74.98,75.04,74.96,75.02,4601.0
2016-10-13 12:35:00,75.03,75.15,75.0,75.15,64500.0,75.03,75.15,75.0,75.15,64500.0
2016-10-13 12:40:00,75.16,75.25,75.15,75.25,10440.0,75.16,75.25,75.15,75.25,10440.0
2016-10-13 12:45:00,75.25,75.26,75.14,75.14,6646.0,75.25,75.26,75.14,75.14,6646.0
2016-10-13 12:50:00,75.16,75.2,75.11,75.12,4136.0,75.16,75.2,75.11,75.12,4136.0
2016-10-13 12:55:00,75.12,75.21,75.12,75.21,5498.0,75.12,75.21,75.12,75.21,5498.0
2016-10-13 13:00:00,75.17,75.17,74.99,74.99,4000.0,75.17,75.17,74.99,74.99,4000.0
2016-10-13 13:05:00,75.0,75.01,74.9,74.95,7443.0,75.0,75.01,74.9,74.95,7443.0
2016-10-13 13:10:00,74.92,74.92,74.75,74.75,3225.0,74.92,74.92,74.75,74.75,3225.0
2016-10-13 13:15:00,74.76,74.81,74.75,74.75,6701.0,74.76,74.81,74.75,74.75,6701.0
2016-10-13 13:20:00,74.77,74.93,74.77,74.86,4296.0,74.77,74.93,74.77,74.86,4296.0
2016-10-13 13:25:00,74.85,75.04,74.84,75.01,13303.0,74.85,75.04,74.84,75.01,13303.0
2016-10-13 13:30:00,75.02,75.03,74.96,74.97,12159.0,75.02,75.03,74.96,74.97,12159.0
2016-10-13 13:35:00,74.97,75.01,74.94,75.01,9071.0,74.97,75.01,74.94,75.01,9071.0
2016-10-13 13:40:00,75.0,75.06,74.9,74.9,6224.0,75.0,75.06,74.9,74.9,6224.0
2016-10-13 13:45:00,74.96,75.02,74.89,75.01,8965.0,74.96,75.02,74.89,75.01,8965.0
2016-10-13 13:50:00,75.0,75.03,74.98,75.0,10998.0,75.0,75.03,74.98,75.0,10998.0
2016-10-13 13:55:00,75.02,75.2,75.0,75.2,7900.0,75.02,75.2,75.0,75.2,7900.0
2016-10-13 14:00:00,75.24,75.32,75.19,75.32,9447.0,75.24,75.32,75.19,75.32,9447.0
2016-10-13 14:05:00,75.28,75.29,75.09,75.09,22133.0,75.28,75.29,75.09,75.09,22133.0
2016-10-13 14:10:00,75.12,75.16,75.02,75.15,14378.0,75.12,75.16,75.02,75.15,14378.0
2016-10-13 14:15:00,75.15,75.21,75.14,75.2,5213.0,75.15,75.21,75.14,75.2,5213.0
2016-10-13 14:20:00,75.21,75.38,75.21,75.34,32653.0,75.21,75.38,75.21,75.34,32653.0
2016-10-13 14:25:00,75.34,75.37,75.23,75.37,8150.0,75.34,75.37,75.23,75.37,8150.0
2016-10-13 14:30:00,75.37,75.48,75.37,75.46,5923.0,75.37,75.48,75.37,75.46,5923.0
2016-10-13 14:35:00,75.46,75.52,75.43,75.51,6127.0,75.46,75.52,75.43,75.51,6127.0
2016-10-13 14:40:00,75.5,75.5,75.42,75.49,5536.0,75.5,75.5,75.42,75.49,5536.0
2016-10-13 14:45:00,75.49,75.53,75.43,75.53,5533.0,75.49,75.53,75.43,75.53,5533.0
2016-10-13 14:50:00,75.53,75.56,75.46,75.56,12915.0,75.53,75.56,75.46,75.56,12915.0
2016-10-13 14:55:00,75.56,75.62,75.43,75.5,14604.0,75.56,75.62,75.43,75.5,14604.0
2016-10-13 15:00:00,75.51,75.52,75.45,75.48,6549.0,75.51,75.52,75.45,75.48,6549.0
2016-10-13 15:05:00,75.47,75.52,75.46,75.52,7135.0,75.47,75.52,75.46,75.52,7135.0
2016-10-13 15:10:00,75.55,75.61,75.53,75.58,13407.0,75.55,75.61,75.53,75.58,13407.0
2016-10-13 15:15:00,75.54,75.55,75.47,75.49,4883.0,75.54,75.55,75.47,75.49,4883.0
2016-10-13 15:20:00,75.51,75.55,75.46,75.52,12212.0,75.51,75.55,75.46,75.52,12212.0
2016-10-13 15:25:00,75.51,75.52,75.37,75.37,10718.0,75.51,75.52,75.37,75.37,10718.0
2016-10-13 15:30:00,75.37,75.46,75.37,75.44,24394.0,75.37,75.46,75.37,75.44,24394.0
2016-10-13 15:35:00,75.42,75.51,75.42,75.46,17690.0,75.42,75.51,75.42,75.46,17690.0
2016-10-13 15:40:00,75.46,75.49,75.38,75.38,19408.0,75.46,75.49,75.38,75.38,19408.0
2016-10-13 15:45:00,75.37,75.5,75.35,75.44,29678.0,75.37,75.5,75.35,75.44,29678.0
2016-10-13 15:50:00,75.42,75.42,75.34,75.37,34652.0,75.42,75.42,75.34,75.37,34652.0
2016-10-13 15:55:00,75.36,75.44,75.26,75.41,78530.0,75.36,75.44,75.26,75.41,78530.0
2016-10-14 09:30:00,76.15,76.38,75.68,75.92,18142.0,76.15,76.38,75.68,75.92,18142.0
2016-10-14 09:35:00,75.97,76.1,75.48,75.71,13250.0,75.97,76.1,75.48,75.71,13250.0
2016-10-14 09:40:00,75.85,76.12,75.62,76.12,61599.0,75.85,76.12,75.62,76.12,61599.0
2016-10-14 09:45:00,76.22,76.44,76.22,76.4,11618.0,76.22,76.44,76.22,76.4,11618.0
2016-10-14 09:50:00,76.36,76.38,76.18,76.22,7300.0,76.36,76.38,76.18,76.22,7300.0
2016-10-14 09:55:00,76.28,76.28,75.98,76.21,32500.0,76.28,76.28,75.98,76.21,32500.0
2016-10-14 10:00:00,76.11,76.22,75.99,76.15,17700.0,76.11,76.22,75.99,76.15,17700.0
2016-10-14 10:05:00,76.19,76.19,76.15,76.15,380.0,76.19,76.19,76.15,76.15,380.0
2016-10-14 10:10:00,76.21,76.4,76.18,76.34,11828.0,76.21,76.4,76.18,76.34,11828.0
2016-10-14 10:15:00,76.35,76.36,76.3,76.34,8529.0,76.35,76.36,76.3,76.34,8529.0
2016-10-14 10:20:00,76.35,76.36,76.17,76.2,25044.0,76.35,76.36,76.17,76.2,25044.0
2016-10-14 10:25:00,76.23,76.33,76.09,76.22,9179.0,76.23,76.33,76.09,76.22,9179.0
2016-10-14 10:30:00,76.22,76.31,76.22,76.27,6661.0,76.22,76.31,76.22,76.27,6661.0
2016-10-14 10:35:00,76.27,76.31,76.07,76.11,8866.0,76.27,76.31,76.07,76.11,8866.0
2016-10-14 10:40:00,76.09,76.19,75.93,75.97,32725.0,76.09,76.19,75.93,75.97,32725.0
2016-10-14 10:45:00,75.93,76.08,75.9,75.95,11122.0,75.93,76.08,75.9,75.95,11122.0
2016-10-14 10:50:00,75.96,76.0,75.84,75.89,7158.0,75.96,76.0,75.84,75.89,7158.0
2016-10-14 10:55:00,75.91,76.01,75.83,75.86,7419.0,75.91,76.01,75.83,75.86,7419.0
2016-10-14 11:00:00,75.83,75.83,75.59,75.64,9525.0,75.83,75.83,75.59,75.64,9525.0
2016-10-14 11:05:00,75.62,75.62,75.45,75.57,32157.0,75.62,75.62,75.45,75.57,32157.0
2016-10-14 11:10:00,75.58,75.58,75.35,75.41,7450.0,75.58,75.58,75.35,75.41,7450.0
2016-10-14 11:15:00,75.41,75.55,75.28,75.53,7631.0,75.41,75.55,75.28,75.53,7631.0
2016-10-14 11:20:00,75.53,75.55,75.34,75.49,26167.0,75.53,75.55,75.34,75.49,26167.0
2016-10-14 11:25:00,75.49,75.49,75.29,75.29,6400.0,75.49,75.49,75.29,75.29,6400.0
2016-10-14 11:30:00,75.29,75.29,75.11,75.16,10201.0,75.29,75.29,75.11,75.16,10201.0
2016-10-14 11:35:00,75.18,75.34,75.18,75.34,3900.0,75.18,75.34,75.18,75.34,3900.0
2016-10-14 11:40:00,75.31,75.33,75.2,75.29,4400.0,75.31,75.33,75.2,75.29,4400.0
2016-10-14 11:45:00,75.31,75.35,75.15,75.22,9711.0,75.31,75.35,75.15,75.22,9711.0
2016-10-14 11:50:00,75.19,75.28,75.15,75.15,7000.0,75.19,75.28,75.15,75.15,7000.0
2016-10-14 11:55:00,75.13,75.2,75.06,75.15,7150.0,75.13,75.2,75.06,75.15,7150.0
2016-10-14 12:00:00,75.14,75.33,75.08,75.33,8400.0,75.14,75.33,75.08,75.33,8400.0
2016-10-14 12:05:00,75.33,75.34,75.2,75.25,8550.0,75.33,75.34,75.2,75.25,8550.0
2016-10-14 12:10:00,75.22,75.25,75.09,75.25,7207.0,75.22,75.25,75.09,75.25,7207.0
2016-10-14 12:15:00,75.25,75.25,75.09,75.17,25991.0,75.25,75.25,75.09,75.17,25991.0
2016-10-14 12:20:00,75.16,75.31,75.15,75.31,4890.0,75.16,75.31,75.15,75.31,4890.0
2016-10-14 12:25:00,75.33,75.44,75.28,75.38,12668.0,75.33,75.44,75.28,75.38,12668.0
2016-10-14 12:30:00,75.39,75.51,75.39,75.43,3612.0,75.39,75.51,75.39,75.43,3612.0
2016-10-14 12:35:00,75.48,75.58,75.44,75.53,2720.0,75.48,75.58,75.44,75.53,2720.0
2016-10-14 12:40:00,75.51,75.69,75.5,75.5,6825.0,75.51,75.69,75.5,75.5,6825.0
2016-10-14 12:45:00,75.52,75.56,75.39,75.51,3100.0,75.52,75.56,75.39,75.51,3100.0
2016-10-14 12:50:00,75.48,75.56,75.47,75.49,4900.0,75.48,75.56,75.47,75.49,4900.0
2016-10-14 12:55:00,75.54,75.58,75.44,75.58,8387.0,75.54,75.58,75.44,75.58,8387.0
2016-10-14 13:00:00,75.55,75.57,75.42,75.46,16049.0,75.55,75.57,75.42,75.46,16049.0
2016-10-14 13:05:00,75.42,75.68,75.41,75.65,24815.0,75.42,75.68,75.41,75.65,24815.0
2016-10-14 13:10:00,75.63,75.73,75.58,75.7,14605.0,75.63,75.73,75.58,75.7,14605.0
2016-10-14 13:15:00,75.7,75.86,75.69,75.78,30498.0,75.7,75.86,75.69,75.78,30498.0
2016-10-14 13:20:00,75.77,76.09,75.75,76.05,40224.0,75.77,76.09,75.75,76.05,40224.0
2016-10-14 13:25:00,76.04,76.2,76.01,76.18,17065.0,76.04,76.2,76.01,76.18,17065.0
2016-10-14 13:30:00,76.17,76.37,76.05,76.27,10652.0,76.17,76.37,76.05,76.27,10652.0
2016-10-14 13:35:00,76.3,76.44,76.2,76.32,22081.0,76.3,76.44,76.2,76.32,22081.0
2016-10-14 13:40:00,76.32,76.32,75.93,75.95,18240.0,76.32,76.32,75.93,75.95,18240.0
2016-10-14 13:45:00,76.01,76.03,75.95,76.0,50012.0,76.01,76.03,75.95,76.0,50012.0
2016-10-14 13:50:00,76.0,76.02,75.9,75.94,19097.0,76.0,76.02,75.9,75.94,19097.0
2016-10-14 13:55:00,75.94,76.02,75.87,75.92,68638.0,75.94,76.02,75.87,75.92,68638.0
2016-10-14 14:00:00,75.93,75.95,75.74,75.74,8217.0,75.93,75.95,75.74,75.74,8217.0
2016-10-14 14:05:00,75.81,75.81,75.62,75.68,15000.0,75.81,75.81,75.62,75.68,15000.0
2016-10-14 14:10:00,75.62,75.7,75.53,75.7,11017.0,75.62,75.7,75.53,75.7,11017.0
2016-10-14 14:15:00,75.7,75.87,75.64,75.86,13777.0,75.7,75.87,75.64,75.86,13777.0
2016-10-14 14:20:00,75.87,76.08,75.86,76.05,12567.0,75.87,76.08,75.86,76.05,12567.0
2016-10-14 14:25:00,76.05,76.13,75.92,76.07,22145.0,76.05,76.13,75.92,76.07,22145.0
2016-10-14 14:30:00,76.08,76.15,76.05,76.05,16910.0,76.08,76.15,76.05,76.05,16910.0
2016-10-14 14:35:00,76.02,76.08,76.02,76.02,5400.0,76.02,76.08,76.02,76.02,5400.0
2016-10-14 14:40:00,76.0,76.02,75.95,75.99,11773.0,76.0,76.02,75.95,75.99,11773.0
2016-10-14 14:45:00,76.0,76.03,75.92,75.98,12442.0,76.0,76.03,75.92,75.98,12442.0
2016-10-14 14:50:00,75.96,75.96,75.71,75.71,10840.0,75.96,75.96,75.71,75.71,10840.0
2016-10-14 14:55:00,75.73,75.88,75.67,75.78,17895.0,75.73,75.88,75.67,75.78,17895.0
2016-10-14 15:00:00,75.78,75.93,75.75,75.81,11040.0,75.78,75.93,75.75,75.81,11040.0
2016-10-14 15:05:00,75.81,75.81,75.75,75.77,19484.0,75.81,75.81,75.75,75.77,19484.0
2016-10-14 15:10:00,75.78,75.81,75.73,75.73,22966.0,75.78,75.81,75.73,75.73,22966.0
2016-10-14 15:15:00,75.73,75.76,75.65,75.65,7841.0,75.73,75.76,75.65,75.65,7841.0
2016-10-14 15:20:00,75.65,75.7,75.64,75.64,10738.0,75.65,75.7,75.64,75.64,10738.0
2016-10-14 15:25:00,75.64,75.64,75.56,75.56,6857.0,75.64,75.64,75.56,75.56,6857.0
2016-10-14 15:30:00,75.56,75.78,75.56,75.67,27065.0,75.56,75.78,75.56,75.67,27065.0
2016-10-14 15:35:00,75.67,75.78,75.64,75.75,20844.0,75.67,75.78,75.64,75.75,20844.0
2016-10-14 15:40:00,75.76,75.77,75.68,75.68,48398.0,75.76,75.77,75.68,75.68,48398.0
2016-10-14 15:45:00,75.67,75.84,75.65,75.84,30481.0,75.67,75.84,75.65,75.84,30481.0
2016-10-14 15:50:00,75.83,75.83,75.69,75.69,44708.0,75.83,75.83,75.69,75.69,44708.0
2016-10-14 15:55:00,75.69,75.75,75.62,75.62,82615.0,75.69,75.75,75.62,75.62,82615.0
2016-10-17 09:30:00,75.73,75.73,75.27,75.32,6122.0,75.73,75.73,75.27,75.32,6122.0
2016-10-17 09:35:00,75.31,75.68,75.31,75.51,8920.0,75.31,75.68,75.31,75.51,8920.0
2016-10-17 09:40:00,75.7,75.74,75.48,75.52,9558.0,75.7,75.74,75.48,75.52,9558.0
2016-10-17 09:45:00,75.51,75.51,75.4,75.5,2400.0,75.51,75.51,75.4,75.5,2400.0
2016-10-17 09:50:00,75.49,75.56,75.27,75.31,3175.0,75.49,75.56,75.27,75.31,3175.0
2016-10-17 09:55:00,75.13,75.13,74.78,74.78,8050.0,75.13,75.13,74.78,74.78,8050.0
2016-10-17 10:00:00,74.86,74.91,74.75,74.81,14826.0,74.86,74.91,74.75,74.81,14826.0
2016-10-17 10:05:00,74.81,74.85,74.75,74.78,10033.0,74.81,74.85,74.75,74.78,10033.0
2016-10-17 10:10:00,74.78,74.98,74.77,74.85,18435.0,74.78,74.98,74.77,74.85,18435.0
2016-10-17 10:15:00,74.87,74.95,74.84,74.85,8190.0,74.87,74.95,74.84,74.85,8190.0
2016-10-17 10:20:00,74.86,75.13,74.8,75.13,11775.0,74.86,75.13,74.8,75.13,11775.0
2016-10-17 10:25:00,75.18,75.28,75.18,75.21,4630.0,75.18,75.28,75.18,75.21,4630.0
2016-10-17 10:30:00,75.2,75.2,74.98,74.98,8288.0,75.2,75.2,74.98,74.98,8288.0
2016-10-17 10:35:00,74.98,75.09,74.97,75.03,69181.0,74.98,75.09,74.97,75.03,69181.0
2016-10-17 10:40:00,75.07,75.26,75.07,75.21,4601.0,75.07,75.26,75.07,75.21,4601.0
2016-10-17 10:45:00,75.18,75.18,74.98,75.01,2600.0,75.18,75.18,74.98,75.01,2600.0
2016-10-17 10:50:00,75.04,75.04,74.9,74.94,5900.0,75.04,75.04,74.9,74.94,5900.0
2016-10-17 10:55:00,74.96,75.04,74.92,75.04,5104.0,74.96,75.04,74.92,75.04,5104.0
2016-10-17 11:00:00,75.02,75.04,74.92,75.04,6717.0,75.02,75.04,74.92,75.04,6717.0
2016-10-17 11:05:00,75.07,75.11,75.05,75.11,2900.0,75.07,75.11,75.05,75.11,2900.0
2016-10-17 11:10:00,75.09,75.11,75.02,75.03,4159.0,75.09,75.11,75.02,75.03,4159.0
2016-10-17 11:15:00,75.0,75.0,74.88,74.92,3116.0,75.0,75.0,74.88,74.92,3116.0
2016-10-17 11:20:00,74.92,74.96,74.82,74.96,6450.0,74.92,74.96,74.82,74.96,6450.0
2016-10-17 11:25:00,74.95,75.08,74.92,75.08,10553.0,74.95,75.08,74.92,75.08,10553.0
2016-10-17 11:30:00,75.06,75.16,74.99,75.09,13723.0,75.06,75.16,74.99,75.09,13723.0
2016-10-17 11:35:00,75.1,75.13,75.06,75.12,4475.0,75.1,75.13,75.06,75.12,4475.0
2016-10-17 11:40:00,75.11,75.19,75.08,75.18,4501.0,75.11,75.19,75.08,75.18,4501.0
2016-10-17 11:45:00,75.16,75.17,74.96,74.99,5685.0,75.16,75.17,74.96,74.99,5685.0
2016-10-17 11:50:00,74.98,75.08,74.98,75.01,5942.0,74.98,75.08,74.98,75.01,5942.0
2016-10-17 11:55:00,75.1,75.1,74.96,75.0,7944.0,75.1,75.1,74.96,75.0,7944.0
2016-10-17 12:00:00,75.02,75.26,75.01,75.23,5000.0,75.02,75.26,75.01,75.23,5000.0
2016-10-17 12:05:00,75.21,75.25,75.17,75.18,2699.0,75.21,75.25,75.17,75.18,2699.0
2016-10-17 12:10:00,75.18,75.25,75.15,75.25,4100.0,75.18,75.25,75.15,75.25,4100.0
2016-10-17 12:15:00,75.25,75.28,75.24,75.25,3274.0,75.25,75.28,75.24,75.25,3274.0
2016-10-17 12:20:00,75.26,75.35,75.24,75.33,5675.0,75.26,75.35,75.24,75.33,5675.0
2016-10-17 12:25:00,75.3,75.32,75.18,75.18,7725.0,75.3,75.32,75.18,75.18,7725.0
2016-10-17 12:30:00,75.13,75.28,75.13,75.28,4175.0,75.13,75.28,75.13,75.28,4175.0
2016-10-17 12:35:00,75.27,75.31,75.2,75.22,5260.0,75.27,75.31,75.2,75.22,5260.0
2016-10-17 12:40:00,75.2,75.2,75.07,75.08,2720.0,75.2,75.2,75.07,75.08,2720.0
2016-10-17 12:45:00,75.06,75.11,74.96,75.11,4170.0,75.06,75.11,74.96,75.11,4170.0
2016-10-17 12:50:00,75.13,75.15,75.11,75.12,1900.0,75.13,75.15,75.11,75.12,1900.0
2016-10-17 12:55:00,75.06,75.14,75.03,75.1,3750.0,75.06,75.14,75.03,75.1,3750.0
2016-10-17 13:00:00,75.09,75.16,75.03,75.03,2900.0,75.09,75.16,75.03,75.03,2900.0
2016-10-17 13:05:00,75.03,75.05,74.99,75.0,1147.0,75.03,75.05,74.99,75.0,1147.0
2016-10-17 13:10:00,75.03,75.12,74.94,75.12,9261.0,75.03,75.12,74.94,75.12,9261.0
2016-10-17 13:15:00,75.09,75.1,74.97,75.06,6600.0,75.09,75.1,74.97,75.06,6600.0
2016-10-17 13:20:00,75.02,75.02,74.92,74.97,6200.0,75.02,75.02,74.92,74.97,6200.0
2016-10-17 13:25:00,74.93,74.99,74.91,74.95,3056.0,74.93,74.99,74.91,74.95,3056.0
2016-10-17 13:30:00,74.92,74.95,74.83,74.88,17044.0,74.92,74.95,74.83,74.88,17044.0
2016-10-17 13:35:00,74.89,74.95,74.85,74.87,18357.0,74.89,74.95,74.85,74.87,18357.0
2016-10-17 13:40:00,74.89,74.96,74.87,74.92,4401.0,74.89,74.96,74.87,74.92,4401.0
2016-10-17 13:45:00,74.91,74.91,74.86,74.89,1950.0,74.91,74.91,74.86,74.89,1950.0
2016-10-17 13:50:00,74.88,74.89,74.81,74.83,2200.0,74.88,74.89,74.81,74.83,2200.0
2016-10-17 13:55:00,74.84,74.86,74.75,74.77,17415.0,74.84,74.86,74.75,74.77,17415.0
2016-10-17 14:00:00,74.79,74.82,74.75,74.82,8795.0,74.79,74.82,74.75,74.82,8795.0
2016-10-17 14:05:00,74.82,74.82,74.75,74.76,16721.0,74.82,74.82,74.75,74.76,16721.0
2016-10-17 14:10:00,74.76,74.9,74.75,74.88,9353.0,74.76,74.9,74.75,74.88,9353.0
2016-10-17 14:15:00,74.88,74.99,74.88,74.92,8465.0,74.88,74.99,74.88,74.92,8465.0
2016-10-17 14:20:00,74.93,74.95,74.83,74.83,5468.0,74.93,74.95,74.83,74.83,5468.0
2016-10-17 14:25:00,74.82,74.82,74.7,74.7,16230.0,74.82,74.82,74.7,74.7,16230.0
2016-10-17 14:30:00,74.7,74.82,74.7,74.78,9934.0,74.7,74.82,74.7,74.78,9934.0
2016-10-17 14:35:00,74.78,74.83,74.74,74.74,6481.0,74.78,74.83,74.74,74.74,6481.0
2016-10-17 14:40:00,74.74,74.77,74.69,74.73,14400.0,74.74,74.77,74.69,74.73,14400.0
2016-10-17 14:45:00,74.73,74.74,74.62,74.62,3411.0,74.73,74.74,74.62,74.62,3411.0
2016-10-17 14:50:00,74.66,74.71,74.61,74.61,8924.0,74.66,74.71,74.61,74.61,8924.0
2016-10-17 14:55:00,74.63,74.71,74.61,74.68,3195.0,74.63,74.71,74.61,74.68,3195.0
2016-10-17 15:00:00,74.67,74.68,74.62,74.67,8627.0,74.67,74.68,74.62,74.67,8627.0
2016-10-17 15:05:00,74.67,74.7,74.61,74.67,11738.0,74.67,74.7,74.61,74.67,11738.0
2016-10-17 15:10:00,74.68,74.69,74.64,74.64,7931.0,74.68,74.69,74.64,74.64,7931.0
2016-10-17 15:15:00,74.65,74.67,74.57,74.57,17828.0,74.65,74.67,74.57,74.57,17828.0
2016-10-17 15:20:00,74.58,74.61,74.57,74.59,16805.0,74.58,74.61,74.57,74.59,16805.0
2016-10-17 15:25:00,74.6,74.6,74.51,74.56,9668.0,74.6,74.6,74.51,74.56,9668.0
2016-10-17 15:30:00,74.56,74.56,74.26,74.51,45265.0,74.56,74.56,74.26,74.51,45265.0
2016-10-17 15:35:00,74.5,74.67,74.5,74.59,19674.0,74.5,74.67,74.5,74.59,19674.0
2016-10-17 15:40:00,74.59,74.62,74.52,74.52,16394.0,74.59,74.62,74.52,74.52,16394.0
2016-10-17 15:45:00,74.54,74.7,74.53,74.62,24016.0,74.54,74.7,74.53,74.62,24016.0
2016-10-17 15:50:00,74.62,74.66,74.6,74.65,23927.0,74.62,74.66,74.6,74.65,23927.0
2016-10-17 15:55:00,74.66,74.7,74.6,74.63,42558.0,74.66,74.7,74.6,74.63,42558.0
2016-10-18 09:30:00,76.39,77.97,76.06,76.9,68172.0,76.39,77.97,76.06,76.9,68172.0
2016-10-18 09:35:00,76.71,77.0,76.54,76.72,17647.0,76.71,77.0,76.54,76.72,17647.0
2016-10-18 09:40:00,76.75,76.75,76.25,76.44,37984.0,76.75,76.75,76.25,76.44,37984.0
2016-10-18 09:45:00,76.6,76.77,76.3,76.4,17942.0,76.6,76.77,76.3,76.4,17942.0
2016-10-18 09:50:00,76.38,76.42,76.14,76.14,11127.0,76.38,76.42,76.14,76.14,11127.0
2016-10-18 09:55:00,76.22,76.3,76.16,76.16,10178.0,76.22,76.3,76.16,76.16,10178.0
2016-10-18 10:00:00,76.23,76.3,76.14,76.14,12830.0,76.23,76.3,76.14,76.14,12830.0
2016-10-18 10:05:00,76.14,76.15,76.07,76.12,5399.0,76.14,76.15,76.07,76.12,5399.0
2016-10-18 10:10:00,76.16,76.25,76.06,76.13,6752.0,76.16,76.25,76.06,76.13,6752.0
2016-10-18 10:15:00,76.14,76.15,76.05,76.07,4101.0,76.14,76.15,76.05,76.07,4101.0
2016-10-18 10:20:00,76.06,76.07,75.61,75.87,33156.0,76.06,76.07,75.61,75.87,33156.0
2016-10-18 10:25:00,75.87,76.15,75.81,76.0,12491.0,75.87,76.15,75.81,76.0,12491.0
2016-10-18 10:30:00,76.01,76.02,75.98,75.98,900.0,76.01,76.02,75.98,75.98,900.0
2016-10-18 10:35:00,76.06,76.46,76.04,76.46,6964.0,76.06,76.46,76.04,76.46,6964.0
2016-10-18 10:40:00,76.46,76.46,76.25,76.27,14150.0,76.46,76.46,76.25,76.27,14150.0
2016-10-18 10:45:00,76.27,76.31,76.1,76.31,8668.0,76.27,76.31,76.1,76.31,8668.0
2016-10-18 10:50:00,76.32,76.61,76.25,76.43,19241.0,76.32,76.61,76.25,76.43,19241.0
2016-10-18 10:55:00,76.43,76.46,76.37,76.41,8011.0,76.43,76.46,76.37,76.41,8011.0
2016-10-18 11:00:00,76.41,76.45,76.37,76.44,11394.0,76.41,76.45,76.37,76.44,11394.0
2016-10-18 11:05:00,76.46,76.46,76.26,76.26,5700.0,76.46,76.46,76.26,76.26,5700.0
2016-10-18 11:10:00,76.2,76.2,76.13,76.13,7219.0,76.2,76.2,76.13,76.13,7219.0
2016-10-18 11:15:00,76.15,76.15,76.02,76.05,6801.0,76.15,76.15,76.02,76.05,6801.0
2016-10-18 11:20:00,76.04,76.16,76.04,76.16,3100.0,76.04,76.16,76.04,76.16,3100.0
2016-10-18 11:25:00,76.16,76.19,76.12,76.18,5277.0,76.16,76.19,76.12,76.18,5277.0
2016-10-18 11:30:00,76.18,76.32,76.18,76.22,4275.0,76.18,76.32,76.18,76.22,4275.0
2016-10-18 11:35:00,76.23,76.32,76.14,76.3,7446.0,76.23,76.32,76.14,76.3,7446.0
2016-10-18 11:40:00,76.34,76.35,76.28,76.35,3153.0,76.34,76.35,76.28,76.35,3153.0
2016-10-18 11:45:00,76.34,76.34,76.22,76.25,6500.0,76.34,76.34,76.22,76.25,6500.0
2016-10-18 11:50:00,76.29,76.42,76.26,76.38,3513.0,76.29,76.42,76.26,76.38,3513.0
2016-10-18 11:55:00,76.44,76.44,76.32,76.42,3280.0,76.44,76.44,76.32,76.42,3280.0
2016-10-18 12:00:00,76.44,76.44,76.3,76.33,5785.0,76.44,76.44,76.3,76.33,5785.0
2016-10-18 12:05:00,76.41,76.46,76.34,76.34,6850.0,76.41,76.46,76.34,76.34,6850.0
2016-10-18 12:10:00,76.35,76.38,76.24,76.37,3369.0,76.35,76.38,76.24,76.37,3369.0
2016-10-18 12:15:00,76.39,76.39,76.31,76.31,3419.0,76.39,76.39,76.31,76.31,3419.0
2016-10-18 12:20:00,76.29,76.31,76.27,76.28,2200.0,76.29,76.31,76.27,76.28,2200.0
2016-10-18 12:25:00,76.28,76.36,76.26,76.34,3825.0,76.28,76.36,76.26,76.34,3825.0
2016-10-18 12:30:00,76.37,76.37,76.25,76.28,16059.0,76.37,76.37,76.25,76.28,16059.0
2016-10-18 12:35:00,76.28,76.36,76.28,76.31,7200.0,76.28,76.36,76.28,76.31,7200.0
2016-10-18 12:40:00,76.38,76.44,76.28,76.28,3900.0,76.38,76.44,76.28,76.28,3900.0
2016-10-18 12:45:00,76.28,76.31,76.23,76.29,16807.0,76.28,76.31,76.23,76.29,16807.0
2016-10-18 12:50:00,76.32,76.47,76.32,76.42,2570.0,76.32,76.47,76.32,76.42,2570.0
2016-10-18 12:55:00,76.43,76.45,76.39,76.4,8968.0,76.43,76.45,76.39,76.4,8968.0
2016-10-18 13:00:00,76.4,76.44,76.29,76.29,4696.0,76.4,76.44,76.29,76.29,4696.0
2016-10-18 13:05:00,76.31,76.4,76.3,76.38,18912.0,76.31,76.4,76.3,76.38,18912.0
2016-10-18 13:10:00,76.4,76.44,76.34,76.36,1650.0,76.4,76.44,76.34,76.36,1650.0
2016-10-18 13:15:00,76.38,76.44,76.34,76.38,4300.0,76.38,76.44,76.34,76.38,4300.0
2016-10-18 13:20:00,76.37,76.37,76.3,76.33,6601.0,76.37,76.37,76.3,76.33,6601.0
2016-10-18 13:25:00,76.33,76.39,76.33,76.34,7478.0,76.33,76.39,76.33,76.34,7478.0
2016-10-18 13:30:00,76.36,76.37,76.25,76.33,7147.0,76.36,76.37,76.25,76.33,7147.0
2016-10-18 13:35:00,76.35,76.44,76.32,76.4,2200.0,76.35,76.44,76.32,76.4,2200.0
2016-10-18 13:40:00,76.41,76.45,76.4,76.45,3200.0,76.41,76.45,76.4,76.45,3200.0
2016-10-18 13:45:00,76.45,76.45,76.34,76.35,3767.0,76.45,76.45,76.34,76.35,3767.0
2016-10-18 13:50:00,76.33,76.44,76.33,76.35,5000.0,76.33,76.44,76.33,76.35,5000.0
2016-10-18 13:55:00,76.38,76.41,76.32,76.4,1400.0,76.38,76.41,76.32,76.4,1400.0
2016-10-18 14:00:00,76.4,76.4,76.35,76.4,2750.0,76.4,76.4,76.35,76.4,2750.0
2016-10-18 14:05:00,76.4,76.41,76.32,76.32,1510.0,76.4,76.41,76.32,76.32,1510.0
2016-10-18 14:10:00,76.37,76.37,76.31,76.35,4763.0,76.37,76.37,76.31,76.35,4763.0
2016-10-18 14:15:00,76.37,76.41,76.32,76.36,2309.0,76.37,76.41,76.32,76.36,2309.0
2016-10-18 14:20:00,76.42,76.42,76.33,76.33,3880.0,76.42,76.42,76.33,76.33,3880.0
2016-10-18 14:25:00,76.34,76.35,76.31,76.32,4800.0,76.34,76.35,76.31,76.32,4800.0
2016-10-18 14:30:00,76.33,76.33,76.22,76.23,3633.0,76.33,76.33,76.22,76.23,3633.0
2016-10-18 14:35:00,76.23,76.26,76.12,76.16,7349.0,76.23,76.26,76.12,76.16,7349.0
2016-10-18 14:40:00,76.17,76.19,76.17,76.18,1000.0,76.17,76.19,76.17,76.18,1000.0
2016-10-18 14:45:00,76.22,76.25,76.1,76.1,5546.0,76.22,76.25,76.1,76.1,5546.0
2016-10-18 14:50:00,76.13,76.13,76.04,76.12,9045.0,76.13,76.13,76.04,76.12,9045.0
2016-10-18 14:55:00,76.12,76.13,76.04,76.04,10662.0,76.12,76.13,76.04,76.04,10662.0
2016-10-18 15:00:00,76.05,76.08,76.01,76.02,10029.0,76.05,76.08,76.01,76.02,10029.0
2016-10-18 15:05:00,76.02,76.06,75.94,76.01,13528.0,76.02,76.06,75.94,76.01,13528.0
2016-10-18 15:10:00,76.02,76.04,76.0,76.02,4700.0,76.02,76.04,76.0,76.02,4700.0
2016-10-18 15:15:00,76.03,76.03,75.98,75.98,8000.0,76.03,76.03,75.98,75.98,8000.0
2016-10-18 15:20:00,75.97,76.01,75.96,76.0,7792.0,75.97,76.01,75.96,76.0,7792.0
2016-10-18 15:25:00,76.0,76.0,75.96,75.97,7839.0,76.0,76.0,75.96,75.97,7839.0
2016-10-18 15:30:00,75.95,75.98,75.88,75.98,9577.0,75.95,75.98,75.88,75.98,9577.0
2016-10-18 15:35:00,75.97,76.07,75.97,76.03,69246.0,75.97,76.07,75.97,76.03,69246.0
2016-10-18 15:40:00,76.03,76.04,75.92,76.03,17413.0,76.03,76.04,75.92,76.03,17413.0
2016-10-18 15:45:00,76.04,76.06,75.93,75.99,18248.0,76.04,76.06,75.93,75.99,18248.0
2016-10-18 15:50:00,75.99,76.05,75.98,76.02,17377.0,75.99,76.05,75.98,76.02,17377.0
2016-10-18 15:55:00,76.03,76.16,76.02,76.15,80780.0,76.03,76.16,76.02,76.15,80780.0
2016-10-19 09:30:00,79.17,80.0,79.15,79.45,177359.0,79.17,80.0,79.15,79.45,177359.0
2016-10-19 09:35:00,79.4,79.55,78.41,78.64,83156.0,79.4,79.55,78.41,78.64,83156.0
2016-10-19 09:40:00,78.65,78.88,78.2,78.38,49651.0,78.65,78.88,78.2,78.38,49651.0
2016-10-19 09:45:00,78.3,78.85,78.16,78.79,33326.0,78.3,78.85,78.16,78.79,33326.0
2016-10-19 09:50:00,78.79,79.65,78.78,79.26,59977.0,78.79,79.65,78.78,79.26,59977.0
2016-10-19 09:55:00,79.25,79.33,78.85,78.99,59449.0,79.25,79.33,78.85,78.99,59449.0
2016-10-19 10:00:00,79.01,79.35,78.86,79.27,64947.0,79.01,79.35,78.86,79.27,64947.0
2016-10-19 10:05:00,79.27,79.32,79.02,79.14,50345.0,79.27,79.32,79.02,79.14,50345.0
2016-10-19 10:10:00,79.13,79.45,79.09,79.43,26353.0,79.13,79.45,79.09,79.43,26353.0
2016-10-19 10:15:00,79.41,79.53,79.25,79.5,42164.0,79.41,79.53,79.25,79.5,42164.0
2016-10-19 10:20:00,79.47,79.82,79.47,79.73,61225.0,79.47,79.82,79.47,79.73,61225.0
2016-10-19 10:25:00,79.71,79.86,79.67,79.75,33213.0,79.71,79.86,79.67,79.75,33213.0
2016-10-19 10:30:00,79.75,79.84,79.52,79.59,40162.0,79.75,79.84,79.52,79.59,40162.0
2016-10-19 10:35:00,79.58,79.77,79.53,79.74,30098.0,79.58,79.77,79.53,79.74,30098.0
2016-10-19 10:40:00,79.74,79.77,79.59,79.7,89935.0,79.74,79.77,79.59,79.7,89935.0
2016-10-19 10:45:00,79.7,80.11,79.69,80.06,73337.0,79.7,80.11,79.69,80.06,73337.0
2016-10-19 10:50:00,80.06,80.11,79.9,80.01,49786.0,80.06,80.11,79.9,80.01,49786.0
2016-10-19 10:55:00,80.02,80.15,79.94,80.05,81628.0,80.02,80.15,79.94,80.05,81628.0
2016-10-19 11:00:00,80.02,80.06,79.81,79.89,36563.0,80.02,80.06,79.81,79.89,36563.0
2016-10-19 11:05:00,79.93,79.97,79.51,79.56,80034.0,79.93,79.97,79.51,79.56,80034.0
2016-10-19 11:10:00,79.55,79.61,79.42,79.53,77011.0,79.55,79.61,79.42,79.53,77011.0
2016-10-19 11:15:00,79.53,79.71,79.47,79.49,36740.0,79.53,79.71,79.47,79.49,36740.0
2016-10-19 11:20:00,79.48,79.59,79.47,79.54,19846.0,79.48,79.59,79.47,79.54,19846.0
2016-10-19 11:25:00,79.54,79.59,79.48,79.54,16724.0,79.54,79.59,79.48,79.54,16724.0
2016-10-19 11:30:00,79.55,79.61,79.46,79.49,21204.0,79.55,79.61,79.46,79.49,21204.0
2016-10-19 11:35:00,79.5,79.56,79.47,79.52,25985.0,79.5,79.56,79.47,79.52,25985.0
2016-10-19 11:40:00,79.51,79.56,79.45,79.55,23872.0,79.51,79.56,79.45,79.55,23872.0
2016-10-19 11:45:00,79.55,79.61,79.42,79.42,28673.0,79.55,79.61,79.42,79.42,28673.0
2016-10-19 11:50:00,79.4,79.4,79.05,79.15,24784.0,79.4,79.4,79.05,79.15,24784.0
2016-10-19 11:55:00,79.16,79.37,79.16,79.37,18840.0,79.16,79.37,79.16,79.37,18840.0
2016-10-19 12:00:00,79.38,79.47,79.31,79.41,37256.0,79.38,79.47,79.31,79.41,37256.0
2016-10-19 12:05:00,79.41,79.46,79.31,79.41,19600.0,79.41,79.46,79.31,79.41,19600.0
2016-10-19 12:10:00,79.4,79.45,79.39,79.42,10728.0,79.4,79.45,79.39,79.42,10728.0
2016-10-19 12:15:00,79.43,79.45,79.24,79.25,10066.0,79.43,79.45,79.24,79.25,10066.0
2016-10-19 12:20:00,79.26,79.27,79.17,79.17,23508.0,79.26,79.27,79.17,79.17,23508.0
2016-10-19 12:25:00,79.19,79.19,79.0,79.1,17793.0,79.19,79.19,79.0,79.1,17793.0
2016-10-19 12:30:00,79.1,79.3,79.1,79.28,17150.0,79.1,79.3,79.1,79.28,17150.0
2016-10-19 12:35:00,79.25,79.26,79.16,79.22,13012.0,79.25,79.26,79.16,79.22,13012.0
2016-10-19 12:40:00,79.22,79.3,79.2,79.27,13278.0,79.22,79.3,79.2,79.27,13278.0
2016-10-19 12:45:00,79.27,79.38,79.21,79.37,11589.0,79.27,79.38,79.21,79.37,11589.0
2016-10-19 12:50:00,79.42,79.52,79.27,79.27,16390.0,79.42,79.52,79.27,79.27,16390.0
2016-10-19 12:55:00,79.28,79.42,79.22,79.35,25776.0,79.28,79.42,79.22,79.35,25776.0
2016-10-19 13:00:00,79.36,79.41,79.15,79.19,44122.0,79.36,79.41,79.15,79.19,44122.0
2016-10-19 13:05:00,79.15,79.21,79.02,79.06,18850.0,79.15,79.21,79.02,79.06,18850.0
2016-10-19 13:10:00,79.07,79.07,78.91,79.03,62393.0,79.07,79.07,78.91,79.03,62393.0
2016-10-19 13:15:00,79.06,79.3,78.99,79.27,28148.0,79.06,79.3,78.99,79.27,28148.0
2016-10-19 13:20:00,79.27,79.31,79.2,79.25,14509.0,79.27,79.31,79.2,79.25,14509.0
2016-10-19 13:25:00,79.24,79.26,79.05,79.07,14295.0,79.24,79.26,79.05,79.07,14295.0
2016-10-19 13:30:00,79.07,79.22,79.01,79.21,52634.0,79.07,79.22,79.01,79.21,52634.0
2016-10-19 13:35:00,79.22,79.23,79.05,79.05,19722.0,79.22,79.23,79.05,79.05,19722.0
2016-10-19 13:40:00,79.04,79.06,78.79,78.81,30979.0,79.04,79.06,78.79,78.81,30979.0
2016-10-19 13:45:00,78.79,78.79,78.62,78.73,29615.0,78.79,78.79,78.62,78.73,29615.0
2016-10-19 13:50:00,78.72,78.79,78.7,78.78,9391.0,78.72,78.79,78.7,78.78,9391.0
2016-10-19 13:55:00,78.77,78.86,78.73,78.85,7606.0,78.77,78.86,78.73,78.85,7606.0
2016-10-19 14:00:00,78.86,78.93,78.78,78.79,14830.0,78.86,78.93,78.78,78.79,14830.0
2016-10-19 14:05:00,78.77,78.77,78.64,78.68,10800.0,78.77,78.77,78.64,78.68,10800.0
2016-10-19 14:10:00,78.69,78.79,78.69,78.76,10473.0,78.69,78.79,78.69,78.76,10473.0
2016-10-19 14:15:00,78.75,78.78,78.65,78.71,7466.0,78.75,78.78,78.65,78.71,7466.0
2016-10-19 14:20:00,78.72,78.74,78.62,78.63,12921.0,78.72,78.74,78.62,78.63,12921.0
2016-10-19 14:25:00,78.64,78.71,78.63,78.67,5147.0,78.64,78.71,78.63,78.67,5147.0
2016-10-19 14:30:00,78.67,78.76,78.67,78.7,4600.0,78.67,78.76,78.67,78.7,4600.0
2016-10-19 14:35:00,78.68,78.73,78.66,78.69,5799.0,78.68,78.73,78.66,78.69,5799.0
2016-10-19 14:40:00,78.68,78.7,78.6,78.61,4998.0,78.68,78.7,78.6,78.61,4998.0
2016-10-19 14:45:00,78.62,78.68,78.58,78.67,9861.0,78.62,78.68,78.58,78.67,9861.0
2016-10-19 14:50:00,78.7,78.73,78.67,78.69,7626.0,78.7,78.73,78.67,78.69,7626.0
2016-10-19 14:55:00,78.7,78.82,78.7,78.82,13783.0,78.7,78.82,78.7,78.82,13783.0
2016-10-19 15:00:00,78.84,79.06,78.8,78.88,39402.0,78.84,79.06,78.8,78.88,39402.0
2016-10-19 15:05:00,78.89,79.0,78.88,78.96,18216.0,78.89,79.0,78.88,78.96,18216.0
2016-10-19 15:10:00,78.97,78.98,78.93,78.94,14610.0,78.97,78.98,78.93,78.94,14610.0
2016-10-19 15:15:00,78.94,78.95,78.88,78.93,15229.0,78.94,78.95,78.88,78.93,15229.0
2016-10-19 15:20:00,78.93,79.02,78.83,78.83,60371.0,78.93,79.02,78.83,78.83,60371.0
2016-10-19 15:25:00,78.86,78.95,78.83,78.83,39639.0,78.86,78.95,78.83,78.83,39639.0
2016-10-19 15:30:00,78.84,78.92,78.81,78.9,42907.0,78.84,78.92,78.81,78.9,42907.0
2016-10-19 15:35:00,78.9,79.01,78.88,79.0,143616.0,78.9,79.01,78.88,79.0,143616.0
2016-10-19 15:40:00,79.0,79.02,78.98,78.98,131000.0,79.0,79.02,78.98,78.98,131000.0
2016-10-19 15:45:00,78.98,79.04,78.97,79.04,90526.0,78.98,79.04,78.97,79.04,90526.0
2016-10-19 15:50:00,79.04,79.05,78.97,78.98,118154.0,79.04,79.05,78.97,78.98,118154.0
2016-10-19 15:55:00,78.97,79.0,78.9,78.97,143446.0,78.97,79.0,78.9,78.97,143446.0
2016-10-20 09:30:00,78.71,78.8,78.48,78.8,25361.0,78.71,78.8,78.48,78.8,25361.0
2016-10-20 09:35:00,78.9,78.9,78.35,78.41,13200.0,78.9,78.9,78.35,78.41,13200.0
2016-10-20 09:40:00,78.34,78.92,78.3,78.82,50337.0,78.34,78.92,78.3,78.82,50337.0
2016-10-20 09:45:00,78.74,78.76,78.51,78.64,16254.0,78.74,78.76,78.51,78.64,16254.0
2016-10-20 09:50:00,78.59,78.73,78.43,78.73,12211.0,78.59,78.73,78.43,78.73,12211.0
2016-10-20 09:55:00,78.71,78.89,78.58,78.66,14703.0,78.71,78.89,78.58,78.66,14703.0
2016-10-20 10:00:00,78.67,78.86,78.67,78.86,22431.0,78.67,78.86,78.67,78.86,22431.0
2016-10-20 10:05:00,78.84,78.91,78.54,78.56,10344.0,78.84,78.91,78.54,78.56,10344.0
2016-10-20 10:10:00,78.53,78.6,78.35,78.56,21300.0,78.53,78.6,78.35,78.56,21300.0
2016-10-20 10:15:00,78.6,78.74,78.5,78.58,19613.0,78.6,78.74,78.5,78.58,19613.0
2016-10-20 10:20:00,78.57,78.74,78.52,78.52,21180.0,78.57,78.74,78.52,78.52,21180.0
2016-10-20 10:25:00,78.53,78.54,78.33,78.45,5064.0,78.53,78.54,78.33,78.45,5064.0
2016-10-20 10:30:00,78.45,78.48,78.25,78.46,14195.0,78.45,78.48,78.25,78.46,14195.0
2016-10-20 10:35:00,78.41,78.43,78.19,78.22,8590.0,78.41,78.43,78.19,78.22,8590.0
2016-10-20 10:40:00,78.34,78.39,78.32,78.36,1645.0,78.34,78.39,78.32,78.36,1645.0
2016-10-20 10:45:00,78.37,78.6,78.32,78.58,7400.0,78.37,78.6,78.32,78.58,7400.0
2016-10-20 10:50:00,78.65,78.74,78.49,78.54,13402.0,78.65,78.74,78.49,78.54,13402.0
2016-10-20 10:55:00,78.49,78.49,78.36,78.47,5274.0,78.49,78.49,78.36,78.47,5274.0
2016-10-20 11:00:00,78.45,78.47,78.31,78.43,8950.0,78.45,78.47,78.31,78.43,8950.0
2016-10-20 11:05:00,78.38,78.38,78.27,78.35,11467.0,78.38,78.38,78.27,78.35,11467.0
2016-10-20 11:10:00,78.36,78.51,78.36,78.49,6220.0,78.36,78.51,78.36,78.49,6220.0
2016-10-20 11:15:00,78.49,78.68,78.49,78.66,6941.0,78.49,78.68,78.49,78.66,6941.0
2016-10-20 11:20:00,78.66,78.75,78.57,78.61,6350.0,78.66,78.75,78.57,78.61,6350.0
2016-10-20 11:25:00,78.6,78.79,78.6,78.67,23317.0,78.6,78.79,78.6,78.67,23317.0
2016-10-20 11:30:00,78.72,78.91,78.62,78.65,26719.0,78.72,78.91,78.62,78.65,26719.0
2016-10-20 11:35:00,78.63,78.64,78.38,78.39,4820.0,78.63,78.64,78.38,78.39,4820.0
2016-10-20 11:40:00,78.43,78.57,78.43,78.56,17954.0,78.43,78.57,78.43,78.56,17954.0
2016-10-20 11:45:00,78.55,78.57,78.44,78.45,2900.0,78.55,78.57,78.44,78.45,2900.0
2016-10-20 11:50:00,78.5,78.56,78.47,78.51,10698.0,78.5,78.56,78.47,78.51,10698.0
2016-10-20 11:55:00,78.5,78.78,78.48,78.78,10407.0,78.5,78.78,78.48,78.78,10407.0
2016-10-20 12:00:00,78.76,78.85,78.71,78.8,8033.0,78.76,78.85,78.71,78.8,8033.0
2016-10-20 12:05:00,78.81,79.0,78.77,78.88,10397.0,78.81,79.0,78.77,78.88,10397.0
2016-10-20 12:10:00,78.89,78.96,78.86,78.88,5200.0,78.89,78.96,78.86,78.88,5200.0
2016-10-20 12:15:00,78.89,79.0,78.83,78.91,12487.0,78.89,79.0,78.83,78.91,12487.0
2016-10-20 12:20:00,78.92,78.97,78.8,78.8,4500.0,78.92,78.97,78.8,78.8,4500.0
2016-10-20 12:25:00,78.81,78.92,78.8,78.85,18776.0,78.81,78.92,78.8,78.85,18776.0
2016-10-20 12:30:00,78.84,78.88,78.78,78.85,8397.0,78.84,78.88,78.78,78.85,8397.0
2016-10-20 12:35:00,78.86,78.9,78.8,78.9,9544.0,78.86,78.9,78.8,78.9,9544.0
2016-10-20 12:40:00,78.89,78.97,78.83,78.84,13420.0,78.89,78.97,78.83,78.84,13420.0
2016-10-20 12:45:00,78.9,78.93,78.85,78.9,6190.0,78.9,78.93,78.85,78.9,6190.0
2016-10-20 12:50:00,78.92,78.92,78.85,78.85,4210.0,78.92,78.92,78.85,78.85,4210.0
2016-10-20 12:55:00,78.84,78.9,78.8,78.81,10189.0,78.84,78.9,78.8,78.81,10189.0
2016-10-20 13:00:00,78.81,78.89,78.8,78.89,6400.0,78.81,78.89,78.8,78.89,6400.0
2016-10-20 13:05:00,78.84,78.87,78.83,78.87,1800.0,78.84,78.87,78.83,78.87,1800.0
2016-10-20 13:10:00,78.87,78.89,78.79,78.83,8600.0,78.87,78.89,78.79,78.83,8600.0
2016-10-20 13:15:00,78.86,78.86,78.74,78.82,11196.0,78.86,78.86,78.74,78.82,11196.0
2016-10-20 13:20:00,78.8,78.82,78.76,78.76,3857.0,78.8,78.82,78.76,78.76,3857.0
2016-10-20 13:25:00,78.77,78.81,78.77,78.78,2233.0,78.77,78.81,78.77,78.78,2233.0
2016-10-20 13:30:00,78.78,78.83,78.76,78.83,4869.0,78.78,78.83,78.76,78.83,4869.0
2016-10-20 13:35:00,78.82,78.87,78.8,78.82,9062.0,78.82,78.87,78.8,78.82,9062.0
2016-10-20 13:40:00,78.81,78.85,78.78,78.84,5270.0,78.81,78.85,78.78,78.84,5270.0
2016-10-20 13:45:00,78.85,78.87,78.67,78.67,13405.0,78.85,78.87,78.67,78.67,13405.0
2016-10-20 13:50:00,78.67,78.68,78.45,78.54,16300.0,78.67,78.68,78.45,78.54,16300.0
2016-10-20 13:55:00,78.53,78.57,78.48,78.48,3132.0,78.53,78.57,78.48,78.48,3132.0
2016-10-20 14:00:00,78.51,78.62,78.48,78.6,8663.0,78.51,78.62,78.48,78.6,8663.0
2016-10-20 14:05:00,78.6,78.64,78.51,78.59,6620.0,78.6,78.64,78.51,78.59,6620.0
2016-10-20 14:10:00,78.62,78.65,78.59,78.61,8843.0,78.62,78.65,78.59,78.61,8843.0
2016-10-20 14:15:00,78.63,78.63,78.51,78.59,15716.0,78.63,78.63,78.51,78.59,15716.0
2016-10-20 14:20:00,78.6,78.65,78.59,78.59,16329.0,78.6,78.65,78.59,78.59,16329.0
2016-10-20 14:25:00,78.62,78.66,78.58,78.63,9074.0,78.62,78.66,78.58,78.63,9074.0
2016-10-20 14:30:00,78.64,78.66,78.61,78.61,10136.0,78.64,78.66,78.61,78.61,10136.0
2016-10-20 14:35:00,78.61,78.68,78.59,78.64,7539.0,78.61,78.68,78.59,78.64,7539.0
2016-10-20 14:40:00,78.66,78.69,78.64,78.69,12262.0,78.66,78.69,78.64,78.69,12262.0
2016-10-20 14:45:00,78.7,78.87,78.65,78.84,14825.0,78.7,78.87,78.65,78.84,14825.0
2016-10-20 14:50:00,78.87,78.98,78.84,78.98,25809.0,78.87,78.98,78.84,78.98,25809.0
2016-10-20 14:55:00,78.98,79.0,78.9,78.93,10762.0,78.98,79.0,78.9,78.93,10762.0
2016-10-20 15:00:00,78.93,78.96,78.84,78.93,14197.0,78.93,78.96,78.84,78.93,14197.0
2016-10-20 15:05:00,78.9,78.93,78.81,78.91,16633.0,78.9,78.93,78.81,78.91,16633.0
2016-10-20 15:10:00,78.9,78.95,78.84,78.95,20888.0,78.9,78.95,78.84,78.95,20888.0
2016-10-20 15:15:00,78.92,78.92,78.73,78.75,14190.0,78.92,78.92,78.73,78.75,14190.0
2016-10-20 15:20:00,78.75,78.9,78.73,78.76,23365.0,78.75,78.9,78.73,78.76,23365.0
2016-10-20 15:25:00,78.77,78.8,78.7,78.71,25658.0,78.77,78.8,78.7,78.71,25658.0
2016-10-20 15:30:00,78.7,78.83,78.66,78.82,21957.0,78.7,78.83,78.66,78.82,21957.0
2016-10-20 15:35:00,78.83,78.83,78.7,78.71,31586.0,78.83,78.83,78.7,78.71,31586.0
2016-10-20 15:40:00,78.71,78.78,78.71,78.78,32378.0,78.71,78.78,78.71,78.78,32378.0
2016-10-20 15:45:00,78.79,78.86,78.77,78.86,25616.0,78.79,78.86,78.77,78.86,25616.0
2016-10-20 15:50:00,78.87,78.92,78.8,78.83,49241.0,78.87,78.92,78.8,78.83,49241.0
2016-10-20 15:55:00,78.83,78.96,78.82,78.84,89785.0,78.83,78.96,78.82,78.84,89785.0
2016-10-21 09:30:00,78.45,78.85,78.42,78.42,12658.0,78.45,78.85,78.42,78.42,12658.0
2016-10-21 09:35:00,78.51,78.69,78.19,78.66,15193.0,78.51,78.69,78.19,78.66,15193.0
2016-10-21 09:40:00,78.7,78.86,78.68,78.7,6500.0,78.7,78.86,78.68,78.7,6500.0
2016-10-21 09:45:00,78.75,78.75,78.45,78.61,11005.0,78.75,78.75,78.45,78.61,11005.0
2016-10-21 09:50:00,78.57,78.97,78.42,78.78,11955.0,78.57,78.97,78.42,78.78,11955.0
2016-10-21 09:55:00,78.81,78.98,78.76,78.98,10826.0,78.81,78.98,78.76,78.98,10826.0
2016-10-21 10:00:00,78.98,79.44,78.87,79.43,26429.0,78.98,79.44,78.87,79.43,26429.0
2016-10-21 10:05:00,79.42,79.43,79.07,79.27,26426.0,79.42,79.43,79.07,79.27,26426.0
2016-10-21 10:10:00,79.23,79.35,79.19,79.23,25744.0,79.23,79.35,79.19,79.23,25744.0
2016-10-21 10:15:00,79.22,79.47,79.2,79.46,8852.0,79.22,79.47,79.2,79.46,8852.0
2016-10-21 10:20:00,79.41,79.69,79.39,79.58,29283.0,79.41,79.69,79.39,79.58,29283.0
2016-10-21 10:25:00,79.59,79.65,79.34,79.34,17311.0,79.59,79.65,79.34,79.34,17311.0
2016-10-21 10:30:00,79.37,79.45,79.29,79.29,6200.0,79.37,79.45,79.29,79.29,6200.0
2016-10-21 10:35:00,79.34,79.34,79.25,79.32,11851.0,79.34,79.34,79.25,79.32,11851.0
2016-10-21 10:40:00,79.33,79.55,79.3,79.55,18597.0,79.33,79.55,79.3,79.55,18597.0
2016-10-21 10:45:00,79.54,79.77,79.53,79.75,22383.0,79.54,79.77,79.53,79.75,22383.0
2016-10-21 10:50:00,79.77,79.89,79.76,79.89,21409.0,79.77,79.89,79.76,79.89,21409.0
2016-10-21 10:55:00,79.86,79.87,79.7,79.73,40309.0,79.86,79.87,79.7,79.73,40309.0
2016-10-21 11:00:00,79.75,79.81,79.5,79.53,12915.0,79.75,79.81,79.5,79.53,12915.0
2016-10-21 11:05:00,79.54,79.77,79.54,79.62,23048.0,79.54,79.77,79.54,79.62,23048.0
2016-10-21 11:10:00,79.61,79.72,79.58,79.64,12200.0,79.61,79.72,79.58,79.64,12200.0
2016-10-21 11:15:00,79.65,79.75,79.59,79.64,14458.0,79.65,79.75,79.59,79.64,14458.0
2016-10-21 11:20:00,79.65,79.68,79.55,79.68,11420.0,79.65,79.68,79.55,79.68,11420.0
2016-10-21 11:25:00,79.66,79.74,79.57,79.73,10572.0,79.66,79.74,79.57,79.73,10572.0
2016-10-21 11:30:00,79.75,79.78,79.67,79.73,7500.0,79.75,79.78,79.67,79.73,7500.0
2016-10-21 11:35:00,79.73,79.8,79.7,79.78,7969.0,79.73,79.8,79.7,79.78,7969.0
2016-10-21 11:40:00,79.81,79.84,79.63,79.73,9910.0,79.81,79.84,79.63,79.73,9910.0
2016-10-21 11:45:00,79.78,79.9,79.78,79.86,4351.0,79.78,79.9,79.78,79.86,4351.0
2016-10-21 11:50:00,79.91,79.91,79.76,79.82,6800.0,79.91,79.91,79.76,79.82,6800.0
2016-10-21 11:55:00,79.84,79.89,79.72,79.74,9143.0,79.84,79.89,79.72,79.74,9143.0
2016-10-21 12:00:00,79.78,79.81,79.62,79.68,13700.0,79.78,79.81,79.62,79.68,13700.0
2016-10-21 12:05:00,79.68,79.69,79.54,79.56,10732.0,79.68,79.69,79.54,79.56,10732.0
2016-10-21 12:10:00,79.57,79.69,79.55,79.67,12375.0,79.57,79.69,79.55,79.67,12375.0
2016-10-21 12:15:00,79.65,79.69,79.58,79.59,10954.0,79.65,79.69,79.58,79.59,10954.0
2016-10-21 12:20:00,79.56,79.65,79.56,79.65,7471.0,79.56,79.65,79.56,79.65,7471.0
2016-10-21 12:25:00,79.65,79.73,79.65,79.66,11601.0,79.65,79.73,79.65,79.66,11601.0
2016-10-21 12:30:00,79.69,79.76,79.67,79.71,35687.0,79.69,79.76,79.67,79.71,35687.0
2016-10-21 12:35:00,79.73,79.74,79.71,79.72,10684.0,79.73,79.74,79.71,79.72,10684.0
2016-10-21 12:40:00,79.71,79.76,79.71,79.75,6944.0,79.71,79.76,79.71,79.75,6944.0
2016-10-21 12:45:00,79.75,79.81,79.75,79.81,4309.0,79.75,79.81,79.75,79.81,4309.0
2016-10-21 12:50:00,79.79,79.81,79.75,79.76,4916.0,79.79,79.81,79.75,79.76,4916.0
2016-10-21 12:55:00,79.77,79.81,79.76,79.81,6200.0,79.77,79.81,79.76,79.81,6200.0
2016-10-21 13:00:00,79.8,79.81,79.7,79.7,12121.0,79.8,79.81,79.7,79.7,12121.0
2016-10-21 13:05:00,79.69,79.77,79.65,79.73,4600.0,79.69,79.77,79.65,79.73,4600.0
2016-10-21 13:10:00,79.76,79.81,79.75,79.75,4495.0,79.76,79.81,79.75,79.75,4495.0
2016-10-21 13:15:00,79.8,79.8,79.68,79.76,5634.0,79.8,79.8,79.68,79.76,5634.0
2016-10-21 13:20:00,79.76,79.77,79.61,79.72,5698.0,79.76,79.77,79.61,79.72,5698.0
2016-10-21 13:25:00,79.71,79.74,79.67,79.73,10260.0,79.71,79.74,79.67,79.73,10260.0
2016-10-21 13:30:00,79.72,79.77,79.7,79.77,9752.0,79.72,79.77,79.7,79.77,9752.0
2016-10-21 13:35:00,79.76,79.85,79.73,79.85,6900.0,79.76,79.85,79.73,79.85,6900.0
2016-10-21 13:40:00,79.85,79.88,79.83,79.86,9424.0,79.85,79.88,79.83,79.86,9424.0
2016-10-21 13:45:00,79.84,79.98,79.84,79.94,16550.0,79.84,79.98,79.84,79.94,16550.0
2016-10-21 13:50:00,79.96,79.98,79.87,79.95,12940.0,79.96,79.98,79.87,79.95,12940.0
2016-10-21 13:55:00,79.95,79.97,79.78,79.84,17997.0,79.95,79.97,79.78,79.84,17997.0
2016-10-21 14:00:00,79.84,79.84,79.68,79.84,21321.0,79.84,79.84,79.68,79.84,21321.0
2016-10-21 14:05:00,79.84,79.85,79.78,79.78,18546.0,79.84,79.85,79.78,79.78,18546.0
2016-10-21 14:10:00,79.8,79.91,79.79,79.9,15252.0,79.8,79.91,79.79,79.9,15252.0
2016-10-21 14:15:00,79.89,79.93,79.83,79.93,16122.0,79.89,79.93,79.83,79.93,16122.0
2016-10-21 14:20:00,79.93,79.96,79.86,79.94,17738.0,79.93,79.96,79.86,79.94,17738.0
2016-10-21 14:25:00,79.96,79.96,79.86,79.96,13290.0,79.96,79.96,79.86,79.96,13290.0
2016-10-21 14:30:00,79.96,80.0,79.92,79.96,16234.0,79.96,80.0,79.92,79.96,16234.0
2016-10-21 14:35:00,79.96,80.0,79.91,79.96,17835.0,79.96,80.0,79.91,79.96,17835.0
2016-10-21 14:40:00,79.98,80.0,79.91,79.97,12226.0,79.98,80.0,79.91,79.97,12226.0
2016-10-21 14:45:00,79.98,80.0,79.89,79.97,10400.0,79.98,80.0,79.89,79.97,10400.0
2016-10-21 14:50:00,79.98,80.08,79.96,80.07,23400.0,79.98,80.08,79.96,80.07,23400.0
2016-10-21 14:55:00,80.08,80.08,79.95,80.02,12181.0,80.08,80.08,79.95,80.02,12181.0
2016-10-21 15:00:00,80.02,80.03,79.95,80.03,25637.0,80.02,80.03,79.95,80.03,25637.0
2016-10-21 15:05:00,80.03,80.04,80.01,80.02,8765.0,80.03,80.04,80.01,80.02,8765.0
2016-10-21 15:10:00,80.01,80.14,80.0,80.13,21954.0,80.01,80.14,80.0,80.13,21954.0
2016-10-21 15:15:00,80.14,80.2,80.0,80.01,22634.0,80.14,80.2,80.0,80.01,22634.0
2016-10-21 15:20:00,80.01,80.08,80.01,80.06,16300.0,80.01,80.08,80.01,80.06,16300.0
2016-10-21 15:25:00,80.05,80.1,80.04,80.09,21734.0,80.05,80.1,80.04,80.09,21734.0
2016-10-21 15:30:00,80.08,80.13,80.08,80.11,27181.0,80.08,80.13,80.08,80.11,27181.0
2016-10-21 15:35:00,80.11,80.14,80.1,80.13,23193.0,80.11,80.14,80.1,80.13,23193.0
2016-10-21 15:40:00,80.13,80.26,80.11,80.17,33352.0,80.13,80.26,80.11,80.17,33352.0
2016-10-21 15:45:00,80.17,80.24,80.16,80.2,36438.0,80.17,80.24,80.16,80.2,36438.0
2016-10-21 15:50:00,80.2,80.22,80.18,80.19,42391.0,80.2,80.22,80.18,80.19,42391.0
2016-10-21 15:55:00,80.19,80.19,80.03,80.04,78076.0,80.19,80.19,80.03,80.04,78076.0
2016-10-24 09:30:00,80.39,80.53,80.16,80.44,15462.0,80.39,80.53,80.16,80.44,15462.0
2016-10-24 09:35:00,80.38,80.54,80.22,80.44,15140.0,80.38,80.54,80.22,80.44,15140.0
2016-10-24 09:40:00,80.44,80.66,80.39,80.6,22621.0,80.44,80.66,80.39,80.6,22621.0
2016-10-24 09:45:00,80.61,80.86,80.57,80.77,20384.0,80.61,80.86,80.57,80.77,20384.0
2016-10-24 09:50:00,80.77,80.99,80.77,80.83,20157.0,80.77,80.99,80.77,80.83,20157.0
2016-10-24 09:55:00,80.82,81.16,80.82,81.16,25080.0,80.82,81.16,80.82,81.16,25080.0
2016-10-24 10:00:00,81.16,81.46,81.16,81.28,39758.0,81.16,81.46,81.16,81.28,39758.0
2016-10-24 10:05:00,81.3,81.33,81.18,81.26,24975.0,81.3,81.33,81.18,81.26,24975.0
2016-10-24 10:10:00,81.25,81.4,81.24,81.32,186954.0,81.25,81.4,81.24,81.32,186954.0
2016-10-24 10:15:00,81.32,81.58,81.32,81.45,21249.0,81.32,81.58,81.32,81.45,21249.0
2016-10-24 10:20:00,81.44,81.45,80.83,80.89,14786.0,81.44,81.45,80.83,80.89,14786.0
2016-10-24 10:25:00,80.88,81.09,80.8,81.0,37425.0,80.88,81.09,80.8,81.0,37425.0
2016-10-24 10:30:00,81.0,81.1,80.74,80.8,33954.0,81.0,81.1,80.74,80.8,33954.0
2016-10-24 10:35:00,80.8,80.81,80.48,80.57,13342.0,80.8,80.81,80.48,80.57,13342.0
2016-10-24 10:40:00,80.54,80.88,80.54,80.77,60323.0,80.54,80.88,80.54,80.77,60323.0
2016-10-24 10:45:00,80.77,80.98,80.77,80.95,6700.0,80.77,80.98,80.77,80.95,6700.0
2016-10-24 10:50:00,80.97,81.3,80.97,81.3,16652.0,80.97,81.3,80.97,81.3,16652.0
2016-10-24 10:55:00,81.31,81.47,81.28,81.39,43468.0,81.31,81.47,81.28,81.39,43468.0
2016-10-24 11:00:00,81.3,81.35,81.24,81.29,5548.0,81.3,81.35,81.24,81.29,5548.0
2016-10-24 11:05:00,81.29,81.36,81.24,81.27,11697.0,81.29,81.36,81.24,81.27,11697.0
2016-10-24 11:10:00,81.26,81.35,81.25,81.32,10059.0,81.26,81.35,81.25,81.32,10059.0
2016-10-24 11:15:00,81.31,81.45,81.31,81.43,11976.0,81.31,81.45,81.31,81.43,11976.0
2016-10-24 11:20:00,81.45,81.52,81.37,81.38,10845.0,81.45,81.52,81.37,81.38,10845.0
2016-10-24 11:25:00,81.4,81.43,81.26,81.26,8114.0,81.4,81.43,81.26,81.26,8114.0
2016-10-24 11:30:00,81.2,81.2,81.07,81.19,2800.0,81.2,81.2,81.07,81.19,2800.0
2016-10-24 11:35:00,81.19,81.19,80.86,80.89,14118.0,81.19,81.19,80.86,80.89,14118.0
2016-10-24 11:40:00,80.97,81.05,80.87,80.87,10372.0,80.97,81.05,80.87,80.87,10372.0
2016-10-24 11:45:00,80.91,80.92,80.8,80.87,2952.0,80.91,80.92,80.8,80.87,2952.0
2016-10-24 11:50:00,80.83,80.99,80.83,80.95,7500.0,80.83,80.99,80.83,80.95,7500.0
2016-10-24 11:55:00,80.94,80.97,80.7,80.82,6250.0,80.94,80.97,80.7,80.82,6250.0
2016-10-24 12:00:00,80.85,80.99,80.81,80.81,7884.0,80.85,80.99,80.81,80.81,7884.0
2016-10-24 12:05:00,80.82,80.96,80.77,80.84,23680.0,80.82,80.96,80.77,80.84,23680.0
2016-10-24 12:10:00,80.83,80.84,80.73,80.76,3100.0,80.83,80.84,80.73,80.76,3100.0
2016-10-24 12:15:00,80.72,80.77,80.56,80.57,9428.0,80.72,80.77,80.56,80.57,9428.0
2016-10-24 12:20:00,80.6,80.61,80.48,80.48,14156.0,80.6,80.61,80.48,80.48,14156.0
2016-10-24 12:25:00,80.49,80.71,80.49,80.66,10818.0,80.49,80.71,80.49,80.66,10818.0
2016-10-24 12:30:00,80.65,80.66,80.55,80.59,2577.0,80.65,80.66,80.55,80.59,2577.0
2016-10-24 12:35:00,80.59,80.61,80.57,80.59,2451.0,80.59,80.61,80.57,80.59,2451.0
2016-10-24 12:40:00,80.6,80.61,80.57,80.61,5690.0,80.6,80.61,80.57,80.61,5690.0
2016-10-24 12:45:00,80.61,80.61,80.46,80.56,4999.0,80.61,80.61,80.46,80.56,4999.0
2016-10-24 12:50:00,80.56,80.6,80.55,80.55,3800.0,80.56,80.6,80.55,80.55,3800.0
2016-10-24 12:55:00,80.54,80.58,80.54,80.56,3904.0,80.54,80.58,80.54,80.56,3904.0
2016-10-24 13:00:00,80.56,80.6,80.55,80.55,3820.0,80.56,80.6,80.55,80.55,3820.0
2016-10-24 13:05:00,80.56,80.57,80.5,80.5,3700.0,80.56,80.57,80.5,80.5,3700.0
2016-10-24 13:10:00,80.53,80.53,80.46,80.48,4095.0,80.53,80.53,80.46,80.48,4095.0
2016-10-24 13:15:00,80.49,80.51,80.45,80.47,6500.0,80.49,80.51,80.45,80.47,6500.0
2016-10-24 13:20:00,80.48,80.53,80.48,80.53,3139.0,80.48,80.53,80.48,80.53,3139.0
2016-10-24 13:25:00,80.55,80.56,80.54,80.56,11498.0,80.55,80.56,80.54,80.56,11498.0
2016-10-24 13:30:00,80.57,80.64,80.54,80.6,28907.0,80.57,80.64,80.54,80.6,28907.0
2016-10-24 13:35:00,80.59,80.62,80.58,80.6,9319.0,80.59,80.62,80.58,80.6,9319.0
2016-10-24 13:40:00,80.57,80.58,80.49,80.49,6510.0,80.57,80.58,80.49,80.49,6510.0
2016-10-24 13:45:00,80.48,80.5,80.44,80.46,1000.0,80.48,80.5,80.44,80.46,1000.0
2016-10-24 13:50:00,80.46,80.66,80.46,80.5,9879.0,80.46,80.66,80.46,80.5,9879.0
2016-10-24 13:55:00,80.52,80.53,80.49,80.52,4500.0,80.52,80.53,80.49,80.52,4500.0
2016-10-24 14:00:00,80.51,80.65,80.51,80.58,19817.0,80.51,80.65,80.51,80.58,19817.0
2016-10-24 14:05:00,80.57,80.68,80.56,80.67,14807.0,80.57,80.68,80.56,80.67,14807.0
2016-10-24 14:10:00,80.68,80.69,80.62,80.64,16800.0,80.68,80.69,80.62,80.64,16800.0
2016-10-24 14:15:00,80.64,80.65,80.59,80.62,17737.0,80.64,80.65,80.59,80.62,17737.0
2016-10-24 14:20:00,80.61,80.69,80.61,80.69,15298.0,80.61,80.69,80.61,80.69,15298.0
2016-10-24 14:25:00,80.69,80.82,80.67,80.81,9030.0,80.69,80.82,80.67,80.81,9030.0
2016-10-24 14:30:00,80.82,80.91,80.81,80.91,10900.0,80.82,80.91,80.81,80.91,10900.0
2016-10-24 14:35:00,80.89,80.93,80.84,80.87,14810.0,80.89,80.93,80.84,80.87,14810.0
2016-10-24 14:40:00,80.86,80.87,80.81,80.85,9105.0,80.86,80.87,80.81,80.85,9105.0
2016-10-24 14:45:00,80.87,80.99,80.86,80.99,13460.0,80.87,80.99,80.86,80.99,13460.0
2016-10-24 14:50:00,81.0,81.01,80.92,80.94,24791.0,81.0,81.01,80.92,80.94,24791.0
2016-10-24 14:55:00,80.95,81.09,80.95,81.09,8975.0,80.95,81.09,80.95,81.09,8975.0
2016-10-24 15:00:00,81.07,81.26,81.07,81.25,83940.0,81.07,81.26,81.07,81.25,83940.0
2016-10-24 15:05:00,81.24,81.24,81.02,81.06,118962.0,81.24,81.24,81.02,81.06,118962.0
2016-10-24 15:10:00,81.06,81.3,81.06,81.23,22065.0,81.06,81.3,81.06,81.23,22065.0
2016-10-24 15:15:00,81.22,81.22,81.09,81.1,14406.0,81.22,81.22,81.09,81.1,14406.0
2016-10-24 15:20:00,81.1,81.13,81.08,81.09,19548.0,81.1,81.13,81.08,81.09,19548.0
2016-10-24 15:25:00,81.09,81.12,81.02,81.04,125845.0,81.09,81.12,81.02,81.04,125845.0
2016-10-24 15:30:00,81.03,81.07,80.96,80.98,31627.0,81.03,81.07,80.96,80.98,31627.0
2016-10-24 15:35:00,80.98,81.09,80.95,81.07,33975.0,80.98,81.09,80.95,81.07,33975.0
2016-10-24 15:40:00,81.06,81.08,80.99,81.01,34777.0,81.06,81.08,80.99,81.01,34777.0
2016-10-24 15:45:00,81.01,81.03,80.97,80.98,53602.0,81.01,81.03,80.97,80.98,53602.0
2016-10-24 15:50:00,80.98,81.08,80.98,81.01,78673.0,80.98,81.08,80.98,81.01,78673.0
2016-10-24 15:55:00,81.01,81.09,80.98,80.99,93260.0,81.01,81.09,80.98,80.99,93260.0
2016-10-25 09:30:00,81.13,81.13,80.6,80.61,13264.0,81.13,81.13,80.6,80.61,13264.0
2016-10-25 09:35:00,80.72,81.27,80.5,81.05,79600.0,80.72,81.27,80.5,81.05,79600.0
2016-10-25 09:40:00,81.28,81.44,81.07,81.31,14608.0,81.28,81.44,81.07,81.31,14608.0
2016-10-25 09:45:00,81.27,81.3,81.0,81.0,9651.0,81.27,81.3,81.0,81.0,9651.0
2016-10-25 09:50:00,80.95,81.95,80.72,80.95,99258.0,80.95,81.95,80.72,80.95,99258.0
2016-10-25 09:55:00,80.85,80.92,80.37,80.66,10324.0,80.85,80.92,80.37,80.66,10324.0
2016-10-25 10:00:00,80.57,80.68,80.37,80.51,22837.0,80.57,80.68,80.37,80.51,22837.0
2016-10-25 10:05:00,80.48,80.54,80.26,80.29,15222.0,80.48,80.54,80.26,80.29,15222.0
2016-10-25 10:10:00,80.31,80.37,80.12,80.25,10098.0,80.31,80.37,80.12,80.25,10098.0
2016-10-25 10:15:00,80.27,80.4,80.26,80.33,9103.0,80.27,80.4,80.26,80.33,9103.0
2016-10-25 10:20:00,80.29,80.4,79.98,80.0,35454.0,80.29,80.4,79.98,80.0,35454.0
2016-10-25 10:25:00,80.04,80.14,79.9,79.96,34743.0,80.04,80.14,79.9,79.96,34743.0
2016-10-25 10:30:00,79.92,80.03,79.79,79.88,56947.0,79.92,80.03,79.79,79.88,56947.0
2016-10-25 10:35:00,79.89,79.99,79.85,79.92,17749.0,79.89,79.99,79.85,79.92,17749.0
2016-10-25 10:40:00,79.87,79.92,79.68,79.74,18583.0,79.87,79.92,79.68,79.74,18583.0
2016-10-25 10:45:00,79.74,79.86,79.72,79.73,13048.0,79.74,79.86,79.72,79.73,13048.0
2016-10-25 10:50:00,79.73,79.93,79.69,79.91,11795.0,79.73,79.93,79.69,79.91,11795.0
2016-10-25 10:55:00,79.96,80.07,79.91,80.02,12001.0,79.96,80.07,79.91,80.02,12001.0
2016-10-25 11:00:00,80.02,80.16,79.98,80.16,66685.0,80.02,80.16,79.98,80.16,66685.0
2016-10-25 11:05:00,80.16,80.18,80.04,80.04,13979.0,80.16,80.18,80.04,80.04,13979.0
2016-10-25 11:10:00,80.08,80.2,80.08,80.19,11775.0,80.08,80.2,80.08,80.19,11775.0
2016-10-25 11:15:00,80.18,80.18,79.94,79.96,13601.0,80.18,80.18,79.94,79.96,13601.0
2016-10-25 11:20:00,79.95,79.96,79.63,79.82,21845.0,79.95,79.96,79.63,79.82,21845.0
2016-10-25 11:25:00,79.82,79.97,79.82,79.91,14671.0,79.82,79.97,79.82,79.91,14671.0
2016-10-25 11:30:00,79.89,79.98,79.83,79.92,10103.0,79.89,79.98,79.83,79.92,10103.0
2016-10-25 11:35:00,79.87,79.99,79.81,79.85,10128.0,79.87,79.99,79.81,79.85,10128.0
2016-10-25 11:40:00,79.81,79.84,79.73,79.77,13279.0,79.81,79.84,79.73,79.77,13279.0
2016-10-25 11:45:00,79.77,79.91,79.77,79.91,6789.0,79.77,79.91,79.77,79.91,6789.0
2016-10-25 11:50:00,79.91,79.96,79.85,79.88,10487.0,79.91,79.96,79.85,79.88,10487.0
2016-10-25 11:55:00,79.87,79.92,79.86,79.87,9201.0,79.87,79.92,79.86,79.87,9201.0
2016-10-25 12:00:00,79.85,79.99,79.85,79.87,13430.0,79.85,79.99,79.85,79.87,13430.0
2016-10-25 12:05:00,79.92,79.92,79.75,79.86,13727.0,79.92,79.92,79.75,79.86,13727.0
2016-10-25 12:10:00,79.87,79.87,79.68,79.68,12475.0,79.87,79.87,79.68,79.68,12475.0
2016-10-25 12:15:00,79.68,79.73,79.59,79.71,18370.0,79.68,79.73,79.59,79.71,18370.0
2016-10-25 12:20:00,79.68,79.68,79.56,79.61,8688.0,79.68,79.68,79.56,79.61,8688.0
2016-10-25 12:25:00,79.59,79.66,79.46,79.66,70881.0,79.59,79.66,79.46,79.66,70881.0
2016-10-25 12:30:00,79.67,79.67,79.47,79.48,10128.0,79.67,79.67,79.47,79.48,10128.0
2016-10-25 12:35:00,79.47,79.63,79.45,79.63,19032.0,79.47,79.63,79.45,79.63,19032.0
2016-10-25 12:40:00,79.64,79.68,79.54,79.68,12599.0,79.64,79.68,79.54,79.68,12599.0
2016-10-25 12:45:00,79.65,79.82,79.63,79.73,14587.0,79.65,79.82,79.63,79.73,14587.0
2016-10-25 12:50:00,79.73,79.73,79.64,79.67,6389.0,79.73,79.73,79.64,79.67,6389.0
2016-10-25 12:55:00,79.65,79.8,79.65,79.76,4373.0,79.65,79.8,79.65,79.76,4373.0
2016-10-25 13:00:00,79.76,79.77,79.65,79.73,8195.0,79.76,79.77,79.65,79.73,8195.0
2016-10-25 13:05:00,79.72,79.75,79.6,79.6,6150.0,79.72,79.75,79.6,79.6,6150.0
2016-10-25 13:10:00,79.6,79.74,79.6,79.73,15059.0,79.6,79.74,79.6,79.73,15059.0
2016-10-25 13:15:00,79.74,79.86,79.74,79.82,11467.0,79.74,79.86,79.74,79.82,11467.0
2016-10-25 13:20:00,79.83,79.95,79.83,79.9,32195.0,79.83,79.95,79.83,79.9,32195.0
2016-10-25 13:25:00,79.92,79.93,79.82,79.92,26430.0,79.92,79.93,79.82,79.92,26430.0
2016-10-25 13:30:00,79.93,79.93,79.76,79.8,28332.0,79.93,79.93,79.76,79.8,28332.0
2016-10-25 13:35:00,79.8,79.8,79.68,79.71,19216.0,79.8,79.8,79.68,79.71,19216.0
2016-10-25 13:40:00,79.7,79.74,79.66,79.66,13382.0,79.7,79.74,79.66,79.66,13382.0
2016-10-25 13:45:00,79.65,79.73,79.64,79.7,24847.0,79.65,79.73,79.64,79.7,24847.0
2016-10-25 13:50:00,79.7,79.84,79.7,79.79,17340.0,79.7,79.84,79.7,79.79,17340.0
2016-10-25 13:55:00,79.81,79.83,79.74,79.74,19184.0,79.81,79.83,79.74,79.74,19184.0
2016-10-25 14:00:00,79.75,79.82,79.72,79.72,14483.0,79.75,79.82,79.72,79.72,14483.0
2016-10-25 14:05:00,79.74,79.81,79.72,79.8,18929.0,79.74,79.81,79.72,79.8,18929.0
2016-10-25 14:10:00,79.79,79.81,79.73,79.75,11308.0,79.79,79.81,79.73,79.75,11308.0
2016-10-25 14:15:00,79.75,79.78,79.61,79.62,8133.0,79.75,79.78,79.61,79.62,8133.0
2016-10-25 14:20:00,79.6,79.69,79.59,79.69,14517.0,79.6,79.69,79.59,79.69,14517.0
2016-10-25 14:25:00,79.67,79.7,79.58,79.65,8428.0,79.67,79.7,79.58,79.65,8428.0
2016-10-25 14:30:00,79.63,79.63,79.53,79.57,12280.0,79.63,79.63,79.53,79.57,12280.0
2016-10-25 14:35:00,79.56,79.72,79.52,79.7,22423.0,79.56,79.72,79.52,79.7,22423.0
2016-10-25 14:40:00,79.7,79.82,79.67,79.81,25997.0,79.7,79.82,79.67,79.81,25997.0
2016-10-25 14:45:00,79.81,79.87,79.71,79.76,40193.0,79.81,79.87,79.71,79.76,40193.0
2016-10-25 14:50:00,79.73,79.74,79.62,79.68,8053.0,79.73,79.74,79.62,79.68,8053.0
2016-10-25 14:55:00,79.67,79.71,79.62,79.64,10426.0,79.67,79.71,79.62,79.64,10426.0
2016-10-25 15:00:00,79.64,79.7,79.61,79.61,10362.0,79.64,79.7,79.61,79.61,10362.0
2016-10-25 15:05:00,79.61,79.61,79.45,79.46,32634.0,79.61,79.61,79.45,79.46,32634.0
2016-10-25 15:10:00,79.46,79.47,79.41,79.47,27125.0,79.46,79.47,79.41,79.47,27125.0
2016-10-25 15:15:00,79.45,79.57,79.45,79.5,23260.0,79.45,79.57,79.45,79.5,23260.0
2016-10-25 15:20:00,79.5,79.68,79.48,79.55,35092.0,79.5,79.68,79.48,79.55,35092.0
2016-10-25 15:25:00,79.57,79.76,79.56,79.73,21418.0,79.57,79.76,79.56,79.73,21418.0
2016-10-25 15:30:00,79.73,79.82,79.69,79.78,25397.0,79.73,79.82,79.69,79.78,25397.0
2016-10-25 15:35:00,79.78,79.8,79.69,79.69,36968.0,79.78,79.8,79.69,79.69,36968.0
2016-10-25 15:40:00,79.69,79.75,79.65,79.65,38942.0,79.69,79.75,79.65,79.65,38942.0
2016-10-25 15:45:00,79.66,79.77,79.65,79.75,50617.0,79.66,79.77,79.65,79.75,50617.0
2016-10-25 15:50:00,79.75,79.76,79.66,79.71,77471.0,79.75,79.76,79.66,79.71,77471.0
2016-10-25 15:55:00,79.71,79.8,79.71,79.79,91092.0,79.71,79.8,79.71,79.79,91092.0
2016-10-26 09:30:00,79.51,79.62,79.36,79.4,13022.0,79.51,79.62,79.36,79.4,13022.0
2016-10-26 09:35:00,79.34,79.42,78.99,79.23,54445.0,79.34,79.42,78.99,79.23,54445.0
2016-10-26 09:40:00,79.24,79.48,79.19,79.3,17607.0,79.24,79.48,79.19,79.3,17607.0
2016-10-26 09:45:00,79.28,79.4,79.21,79.21,8227.0,79.28,79.4,79.21,79.21,8227.0
2016-10-26 09:50:00,79.21,79.3,79.21,79.26,22169.0,79.21,79.3,79.21,79.26,22169.0
2016-10-26 09:55:00,79.21,79.25,79.18,79.25,20134.0,79.21,79.25,79.18,79.25,20134.0
2016-10-26 10:00:00,79.25,79.48,79.23,79.43,19893.0,79.25,79.48,79.23,79.43,19893.0
2016-10-26 10:05:00,79.47,79.47,79.34,79.39,10467.0,79.47,79.47,79.34,79.39,10467.0
2016-10-26 10:10:00,79.39,79.43,79.33,79.38,7751.0,79.39,79.43,79.33,79.38,7751.0
2016-10-26 10:15:00,79.4,79.47,79.27,79.37,41623.0,79.4,79.47,79.27,79.37,41623.0
2016-10-26 10:20:00,79.34,79.4,79.3,79.31,7314.0,79.34,79.4,79.3,79.31,7314.0
2016-10-26 10:25:00,79.31,79.31,79.15,79.25,7819.0,79.31,79.31,79.15,79.25,7819.0
2016-10-26 10:30:00,79.26,79.32,79.15,79.26,8951.0,79.26,79.32,79.15,79.26,8951.0
2016-10-26 10:35:00,79.29,79.48,79.29,79.39,7700.0,79.29,79.48,79.29,79.39,7700.0
2016-10-26 10:40:00,79.39,79.5,79.38,79.46,10334.0,79.39,79.5,79.38,79.46,10334.0
2016-10-26 10:45:00,79.48,79.48,79.36,79.36,42289.0,79.48,79.48,79.36,79.36,42289.0
2016-10-26 10:50:00,79.36,79.45,79.31,79.36,33628.0,79.36,79.45,79.31,79.36,33628.0
2016-10-26 10:55:00,79.34,79.46,79.22,79.45,27457.0,79.34,79.46,79.22,79.45,27457.0
2016-10-26 11:00:00,79.46,79.66,79.41,79.58,38032.0,79.46,79.66,79.41,79.58,38032.0
2016-10-26 11:05:00,79.56,79.77,79.56,79.77,8591.0,79.56,79.77,79.56,79.77,8591.0
2016-10-26 11:10:00,79.77,79.92,79.75,79.91,8251.0,79.77,79.92,79.75,79.91,8251.0
2016-10-26 11:15:00,79.91,79.92,79.6,79.63,23698.0,79.91,79.92,79.6,79.63,23698.0
2016-10-26 11:20:00,79.61,79.66,79.58,79.64,9232.0,79.61,79.66,79.58,79.64,9232.0
2016-10-26 11:25:00,79.68,79.68,79.59,79.61,5700.0,79.68,79.68,79.59,79.61,5700.0
2016-10-26 11:30:00,79.61,79.63,79.56,79.56,27141.0,79.61,79.63,79.56,79.56,27141.0
2016-10-26 11:35:00,79.55,79.56,79.51,79.56,7384.0,79.55,79.56,79.51,79.56,7384.0
2016-10-26 11:40:00,79.56,79.77,79.56,79.73,7953.0,79.56,79.77,79.56,79.73,7953.0
2016-10-26 11:45:00,79.75,79.91,79.75,79.82,7589.0,79.75,79.91,79.75,79.82,7589.0
2016-10-26 11:50:00,79.8,79.82,79.74,79.74,11085.0,79.8,79.82,79.74,79.74,11085.0
2016-10-26 11:55:00,79.74,79.77,79.63,79.66,6105.0,79.74,79.77,79.63,79.66,6105.0
2016-10-26 12:00:00,79.66,79.68,79.63,79.64,9100.0,79.66,79.68,79.63,79.64,9100.0
2016-10-26 12:05:00,79.64,79.78,79.64,79.76,6860.0,79.64,79.78,79.64,79.76,6860.0
2016-10-26 12:10:00,79.77,79.83,79.74,79.8,3750.0,79.77,79.83,79.74,79.8,3750.0
2016-10-26 12:15:00,79.81,79.83,79.71,79.74,10818.0,79.81,79.83,79.71,79.74,10818.0
2016-10-26 12:20:00,79.74,79.74,79.67,79.69,6014.0,79.74,79.74,79.67,79.69,6014.0
2016-10-26 12:25:00,79.69,79.7,79.64,79.7,9200.0,79.69,79.7,79.64,79.7,9200.0
2016-10-26 12:30:00,79.72,79.81,79.72,79.77,10933.0,79.72,79.81,79.72,79.77,10933.0
2016-10-26 12:35:00,79.76,79.79,79.7,79.76,8351.0,79.76,79.79,79.7,79.76,8351.0
2016-10-26 12:40:00,79.76,79.98,79.75,79.8,19930.0,79.76,79.98,79.75,79.8,19930.0
2016-10-26 12:45:00,79.81,79.82,79.74,79.77,5907.0,79.81,79.82,79.74,79.77,5907.0
2016-10-26 12:50:00,79.79,79.82,79.75,79.79,3803.0,79.79,79.82,79.75,79.79,3803.0
2016-10-26 12:55:00,79.76,79.78,79.74,79.75,6914.0,79.76,79.78,79.74,79.75,6914.0
2016-10-26 13:00:00,79.75,79.77,79.74,79.77,20013.0,79.75,79.77,79.74,79.77,20013.0
2016-10-26 13:05:00,79.76,79.77,79.64,79.67,38078.0,79.76,79.77,79.64,79.67,38078.0
2016-10-26 13:10:00,79.66,79.66,79.48,79.48,3825.0,79.66,79.66,79.48,79.48,3825.0
2016-10-26 13:15:00,79.39,79.42,79.26,79.26,2500.0,79.39,79.42,79.26,79.26,2500.0
2016-10-26 13:20:00,79.28,79.33,79.24,79.33,15787.0,79.28,79.33,79.24,79.33,15787.0
2016-10-26 13:25:00,79.31,79.44,79.3,79.34,9152.0,79.31,79.44,79.3,79.34,9152.0
2016-10-26 13:30:00,79.33,79.34,79.27,79.29,2801.0,79.33,79.34,79.27,79.29,2801.0
2016-10-26 13:35:00,79.29,79.29,79.06,79.12,10915.0,79.29,79.29,79.06,79.12,10915.0
2016-10-26 13:40:00,79.12,79.16,79.09,79.15,3000.0,79.12,79.16,79.09,79.15,3000.0
2016-10-26 13:45:00,79.13,79.15,79.09,79.11,8702.0,79.13,79.15,79.09,79.11,8702.0
2016-10-26 13:50:00,79.11,79.23,79.09,79.16,6743.0,79.11,79.23,79.09,79.16,6743.0
2016-10-26 13:55:00,79.19,79.19,79.06,79.17,8945.0,79.19,79.19,79.06,79.17,8945.0
2016-10-26 14:00:00,79.16,79.18,79.03,79.03,23562.0,79.16,79.18,79.03,79.03,23562.0
2016-10-26 14:05:00,79.0,79.0,78.94,78.96,33123.0,79.0,79.0,78.94,78.96,33123.0
2016-10-26 14:10:00,78.97,78.98,78.88,78.98,27538.0,78.97,78.98,78.88,78.98,27538.0
2016-10-26 14:15:00,78.97,79.0,78.93,79.0,22865.0,78.97,79.0,78.93,79.0,22865.0
2016-10-26 14:20:00,78.99,79.02,78.95,79.02,20574.0,78.99,79.02,78.95,79.02,20574.0
2016-10-26 14:25:00,79.05,79.05,78.97,79.0,10578.0,79.05,79.05,78.97,79.0,10578.0
2016-10-26 14:30:00,79.0,79.05,78.96,79.05,18837.0,79.0,79.05,78.96,79.05,18837.0
2016-10-26 14:35:00,79.04,79.05,78.97,79.04,24700.0,79.04,79.05,78.97,79.04,24700.0
2016-10-26 14:40:00,79.05,79.13,79.03,79.05,51149.0,79.05,79.13,79.03,79.05,51149.0
2016-10-26 14:45:00,79.05,79.07,78.84,78.9,22802.0,79.05,79.07,78.84,78.9,22802.0
2016-10-26 14:50:00,78.91,79.02,78.9,78.98,12264.0,78.91,79.02,78.9,78.98,12264.0
2016-10-26 14:55:00,78.99,79.2,78.92,78.98,74544.0,78.99,79.2,78.92,78.98,74544.0
2016-10-26 15:00:00,78.98,78.99,78.84,78.88,37517.0,78.98,78.99,78.84,78.88,37517.0
2016-10-26 15:05:00,78.87,78.92,78.75,78.75,21731.0,78.87,78.92,78.75,78.75,21731.0
2016-10-26 15:10:00,78.75,78.78,78.61,78.73,37884.0,78.75,78.78,78.61,78.73,37884.0
2016-10-26 15:15:00,78.76,79.12,78.76,79.0,164433.0,78.76,79.12,78.76,79.0,164433.0
2016-10-26 15:20:00,79.0,79.0,78.81,78.84,39144.0,79.0,79.0,78.81,78.84,39144.0
2016-10-26 15:25:00,78.84,78.87,78.77,78.81,19070.0,78.84,78.87,78.77,78.81,19070.0
2016-10-26 15:30:00,78.81,78.96,78.81,78.86,32566.0,78.81,78.96,78.81,78.86,32566.0
2016-10-26 15:35:00,78.85,78.91,78.77,78.88,66569.0,78.85,78.91,78.77,78.88,66569.0
2016-10-26 15:40:00,78.89,79.06,78.88,79.06,30644.0,78.89,79.06,78.88,79.06,30644.0
2016-10-26 15:45:00,79.07,79.13,78.93,78.99,133397.0,79.07,79.13,78.93,78.99,133397.0
2016-10-26 15:50:00,78.98,78.99,78.81,78.87,70799.0,78.98,78.99,78.81,78.87,70799.0
2016-10-26 15:55:00,78.88,79.01,78.81,78.89,139087.0,78.88,79.01,78.81,78.89,139087.0
2016-10-27 09:30:00,86.82,89.79,86.74,87.81,658454.0,86.82,89.79,86.74,87.81,658454.0
2016-10-27 09:35:00,87.81,88.47,87.35,87.98,504804.0,87.81,88.47,87.35,87.98,504804.0
2016-10-27 09:40:00,87.98,89.19,87.87,88.23,412424.0,87.98,89.19,87.87,88.23,412424.0
2016-10-27 09:45:00,88.2,89.0,88.0,88.14,268115.0,88.2,89.0,88.0,88.14,268115.0
2016-10-27 09:50:00,88.18,88.5,85.2,88.27,230613.0,88.18,88.5,85.2,88.27,230613.0
2016-10-27 09:55:00,88.26,88.5,87.71,88.29,209981.0,88.26,88.5,87.71,88.29,209981.0
2016-10-27 10:00:00,88.3,88.98,88.08,88.77,230592.0,88.3,88.98,88.08,88.77,230592.0
2016-10-27 10:05:00,88.8,89.66,88.8,88.91,390726.0,88.8,89.66,88.8,88.91,390726.0
2016-10-27 10:10:00,88.98,89.04,88.35,88.48,222906.0,88.98,89.04,88.35,88.48,222906.0
2016-10-27 10:15:00,88.5,89.41,88.41,88.91,120218.0,88.5,89.41,88.41,88.91,120218.0
2016-10-27 10:20:00,88.91,89.26,88.07,88.16,189893.0,88.91,89.26,88.07,88.16,189893.0
2016-10-27 10:25:00,88.17,88.5,88.0,88.5,173401.0,88.17,88.5,88.0,88.5,173401.0
2016-10-27 10:30:00,88.5,89.03,88.39,88.74,142137.0,88.5,89.03,88.39,88.74,142137.0
2016-10-27 10:35:00,88.82,88.9,88.64,88.84,86026.0,88.82,88.9,88.64,88.84,86026.0
2016-10-27 10:40:00,88.79,89.25,88.79,89.06,110108.0,88.79,89.25,88.79,89.06,110108.0
2016-10-27 10:45:00,89.04,89.62,88.99,89.33,206724.0,89.04,89.62,88.99,89.33,206724.0
2016-10-27 10:50:00,89.29,89.58,89.09,89.54,120063.0,89.29,89.58,89.09,89.54,120063.0
2016-10-27 10:55:00,89.5,89.57,89.26,89.42,153218.0,89.5,89.57,89.26,89.42,153218.0
2016-10-27 11:00:00,89.49,89.51,88.4,88.54,154657.0,89.49,89.51,88.4,88.54,154657.0
2016-10-27 11:05:00,88.52,88.52,88.11,88.29,92402.0,88.52,88.52,88.11,88.29,92402.0
2016-10-27 11:10:00,88.32,88.61,87.88,87.93,63255.0,88.32,88.61,87.88,87.93,63255.0
2016-10-27 11:15:00,87.95,88.78,87.91,88.78,114014.0,87.95,88.78,87.91,88.78,114014.0
2016-10-27 11:20:00,88.74,88.8,88.18,88.35,201913.0,88.74,88.8,88.18,88.35,201913.0
2016-10-27 11:25:00,88.4,88.64,88.27,88.64,59143.0,88.4,88.64,88.27,88.64,59143.0
2016-10-27 11:30:00,88.63,88.79,88.44,88.44,90071.0,88.63,88.79,88.44,88.44,90071.0
2016-10-27 11:35:00,88.45,88.58,88.26,88.36,38173.0,88.45,88.58,88.26,88.36,38173.0
2016-10-27 11:40:00,88.37,88.39,88.19,88.31,52613.0,88.37,88.39,88.19,88.31,52613.0
2016-10-27 11:45:00,88.32,88.32,87.76,87.84,53579.0,88.32,88.32,87.76,87.84,53579.0
2016-10-27 11:50:00,87.81,87.85,87.21,87.24,71333.0,87.81,87.85,87.21,87.24,71333.0
2016-10-27 11:55:00,87.25,87.8,87.24,87.8,90131.0,87.25,87.8,87.24,87.8,90131.0
2016-10-27 12:00:00,87.78,88.32,87.77,88.0,85269.0,87.78,88.32,87.77,88.0,85269.0
2016-10-27 12:05:00,88.01,88.12,87.85,87.98,60106.0,88.01,88.12,87.85,87.98,60106.0
2016-10-27 12:10:00,88.01,88.31,88.0,88.15,60384.0,88.01,88.31,88.0,88.15,60384.0
2016-10-27 12:15:00,88.11,88.13,87.75,87.92,52379.0,88.11,88.13,87.75,87.92,52379.0
2016-10-27 12:20:00,87.93,87.95,87.6,87.68,91198.0,87.93,87.95,87.6,87.68,91198.0
2016-10-27 12:25:00,87.69,87.71,87.53,87.64,64409.0,87.69,87.71,87.53,87.64,64409.0
2016-10-27 12:30:00,87.63,87.66,87.31,87.33,60303.0,87.63,87.66,87.31,87.33,60303.0
2016-10-27 12:35:00,87.33,87.61,87.31,87.42,73606.0,87.33,87.61,87.31,87.42,73606.0
2016-10-27 12:40:00,87.45,87.48,87.01,87.37,60678.0,87.45,87.48,87.01,87.37,60678.0
2016-10-27 12:45:00,87.37,87.64,87.28,87.39,71252.0,87.37,87.64,87.28,87.39,71252.0
2016-10-27 12:50:00,87.39,87.54,87.32,87.47,47822.0,87.39,87.54,87.32,87.47,47822.0
2016-10-27 12:55:00,87.48,87.59,87.42,87.45,50663.0,87.48,87.59,87.42,87.45,50663.0
2016-10-27 13:00:00,87.43,87.56,87.42,87.55,58204.0,87.43,87.56,87.42,87.55,58204.0
2016-10-27 13:05:00,87.55,87.56,87.44,87.47,46629.0,87.55,87.56,87.44,87.47,46629.0
2016-10-27 13:10:00,87.49,87.56,87.43,87.47,63706.0,87.49,87.56,87.43,87.47,63706.0
2016-10-27 13:15:00,87.47,87.53,87.42,87.49,73602.0,87.47,87.53,87.42,87.49,73602.0
2016-10-27 13:20:00,87.5,87.5,87.38,87.41,66881.0,87.5,87.5,87.38,87.41,66881.0
2016-10-27 13:25:00,87.4,87.44,87.32,87.41,37509.0,87.4,87.44,87.32,87.41,37509.0
2016-10-27 13:30:00,87.4,87.42,87.36,87.41,27240.0,87.4,87.42,87.36,87.41,27240.0
2016-10-27 13:35:00,87.43,87.57,87.31,87.43,136825.0,87.43,87.57,87.31,87.43,136825.0
2016-10-27 13:40:00,87.44,87.49,87.37,87.41,62668.0,87.44,87.49,87.37,87.41,62668.0
2016-10-27 13:45:00,87.41,87.49,87.24,87.31,80230.0,87.41,87.49,87.24,87.31,80230.0
2016-10-27 13:50:00,87.31,87.54,87.27,87.52,124855.0,87.31,87.54,87.27,87.52,124855.0
2016-10-27 13:55:00,87.52,87.53,87.37,87.44,68913.0,87.52,87.53,87.37,87.44,68913.0
2016-10-27 14:00:00,87.43,87.71,87.34,87.59,104516.0,87.43,87.71,87.34,87.59,104516.0
2016-10-27 14:05:00,87.59,87.59,87.28,87.34,31175.0,87.59,87.59,87.28,87.34,31175.0
2016-10-27 14:10:00,87.35,87.37,86.85,87.24,34300.0,87.35,87.37,86.85,87.24,34300.0
2016-10-27 14:15:00,87.21,87.21,86.84,86.84,45663.0,87.21,87.21,86.84,86.84,45663.0
2016-10-27 14:20:00,86.88,86.93,86.4,86.43,75272.0,86.88,86.93,86.4,86.43,75272.0
2016-10-27 14:25:00,86.5,86.65,86.35,86.61,103554.0,86.5,86.65,86.35,86.61,103554.0
2016-10-27 14:30:00,86.62,86.71,86.19,86.29,89583.0,86.62,86.71,86.19,86.29,89583.0
2016-10-27 14:35:00,86.29,86.29,85.83,86.01,125473.0,86.29,86.29,85.83,86.01,125473.0
2016-10-27 14:40:00,86.03,86.38,85.83,85.83,80913.0,86.03,86.38,85.83,85.83,80913.0
2016-10-27 14:45:00,85.84,85.88,85.26,85.37,85526.0,85.84,85.88,85.26,85.37,85526.0
2016-10-27 14:50:00,85.37,85.61,85.33,85.51,116955.0,85.37,85.61,85.33,85.51,116955.0
2016-10-27 14:55:00,85.52,85.56,85.24,85.39,78044.0,85.52,85.56,85.24,85.39,78044.0
2016-10-27 15:00:00,85.4,85.53,85.37,85.45,121738.0,85.4,85.53,85.37,85.45,121738.0
2016-10-27 15:05:00,85.45,85.97,85.44,85.9,98609.0,85.45,85.97,85.44,85.9,98609.0
2016-10-27 15:10:00,85.93,85.97,85.6,85.66,124447.0,85.93,85.97,85.6,85.66,124447.0
2016-10-27 15:15:00,85.65,85.8,85.56,85.61,114168.0,85.65,85.8,85.56,85.61,114168.0
2016-10-27 15:20:00,85.59,85.68,85.31,85.4,142318.0,85.59,85.68,85.31,85.4,142318.0
2016-10-27 15:25:00,85.4,85.5,85.29,85.3,97381.0,85.4,85.5,85.29,85.3,97381.0
2016-10-27 15:30:00,85.3,85.41,85.17,85.29,172556.0,85.3,85.41,85.17,85.29,172556.0
2016-10-27 15:35:00,85.29,85.56,85.28,85.45,167224.0,85.29,85.56,85.28,85.45,167224.0
2016-10-27 15:40:00,85.42,85.57,85.27,85.28,154493.0,85.42,85.57,85.27,85.28,154493.0
2016-10-27 15:45:00,85.28,85.28,85.18,85.24,191222.0,85.28,85.28,85.18,85.24,191222.0
2016-10-27 15:50:00,85.24,85.24,84.56,84.6,267683.0,85.24,85.24,84.56,84.6,267683.0
2016-10-27 15:55:00,84.6,85.06,84.6,84.96,279461.0,84.6,85.06,84.6,84.96,279461.0
2016-10-28 09:30:00,85.21,85.67,84.58,85.15,133135.0,85.21,85.67,84.58,85.15,133135.0
2016-10-28 09:35:00,85.27,86.0,85.04,85.95,58535.0,85.27,86.0,85.04,85.95,58535.0
2016-10-28 09:40:00,85.93,86.29,85.81,86.19,46163.0,85.93,86.29,85.81,86.19,46163.0
2016-10-28 09:45:00,86.09,86.4,85.97,86.4,44558.0,86.09,86.4,85.97,86.4,44558.0
2016-10-28 09:50:00,86.32,86.55,86.29,86.54,16826.0,86.32,86.55,86.29,86.54,16826.0
2016-10-28 09:55:00,86.54,86.62,86.37,86.56,44081.0,86.54,86.62,86.37,86.56,44081.0
2016-10-28 10:00:00,86.61,86.68,86.12,86.17,60717.0,86.61,86.68,86.12,86.17,60717.0
2016-10-28 10:05:00,86.15,86.34,86.08,86.16,136099.0,86.15,86.34,86.08,86.16,136099.0
2016-10-28 10:10:00,86.12,86.7,86.12,86.59,44158.0,86.12,86.7,86.12,86.59,44158.0
2016-10-28 10:15:00,86.6,86.6,86.28,86.5,18515.0,86.6,86.6,86.28,86.5,18515.0
2016-10-28 10:20:00,86.48,86.57,86.25,86.49,32797.0,86.48,86.57,86.25,86.49,32797.0
2016-10-28 10:25:00,86.47,86.56,86.32,86.35,23713.0,86.47,86.56,86.32,86.35,23713.0
2016-10-28 10:30:00,86.34,86.74,86.27,86.72,30936.0,86.34,86.74,86.27,86.72,30936.0
2016-10-28 10:35:00,86.73,86.75,86.46,86.62,40530.0,86.73,86.75,86.46,86.62,40530.0
2016-10-28 10:40:00,86.63,86.63,86.42,86.42,18950.0,86.63,86.63,86.42,86.42,18950.0
2016-10-28 10:45:00,86.38,86.72,86.38,86.7,52949.0,86.38,86.72,86.38,86.7,52949.0
2016-10-28 10:50:00,86.7,86.9,86.61,86.87,22516.0,86.7,86.9,86.61,86.87,22516.0
2016-10-28 10:55:00,86.85,86.86,86.72,86.81,14734.0,86.85,86.86,86.72,86.81,14734.0
2016-10-28 11:00:00,86.82,86.93,86.74,86.84,20035.0,86.82,86.93,86.74,86.84,20035.0
2016-10-28 11:05:00,86.83,86.86,86.63,86.81,21541.0,86.83,86.86,86.63,86.81,21541.0
2016-10-28 11:10:00,86.82,86.91,86.81,86.9,29417.0,86.82,86.91,86.81,86.9,29417.0
2016-10-28 11:15:00,86.89,86.93,86.81,86.84,27129.0,86.89,86.93,86.81,86.84,27129.0
2016-10-28 11:20:00,86.83,86.86,86.75,86.79,21002.0,86.83,86.86,86.75,86.79,21002.0
2016-10-28 11:25:00,86.8,86.86,86.78,86.84,28260.0,86.8,86.86,86.78,86.84,28260.0
2016-10-28 11:30:00,86.82,86.86,86.8,86.84,22766.0,86.82,86.86,86.8,86.84,22766.0
2016-10-28 11:35:00,86.84,86.95,86.83,86.9,28420.0,86.84,86.95,86.83,86.9,28420.0
2016-10-28 11:40:00,86.91,87.0,86.9,86.97,29325.0,86.91,87.0,86.9,86.97,29325.0
2016-10-28 11:45:00,86.98,86.99,86.93,86.95,23320.0,86.98,86.99,86.93,86.95,23320.0
2016-10-28 11:50:00,86.94,86.95,86.85,86.92,31373.0,86.94,86.95,86.85,86.92,31373.0
2016-10-28 11:55:00,86.92,86.92,86.8,86.83,27062.0,86.92,86.92,86.8,86.83,27062.0
2016-10-28 12:00:00,86.8,86.81,86.6,86.71,29227.0,86.8,86.81,86.6,86.71,29227.0
2016-10-28 12:05:00,86.67,86.82,86.67,86.79,13849.0,86.67,86.82,86.67,86.79,13849.0
2016-10-28 12:10:00,86.8,86.82,86.73,86.78,32421.0,86.8,86.82,86.73,86.78,32421.0
2016-10-28 12:15:00,86.75,86.81,86.74,86.81,8799.0,86.75,86.81,86.74,86.81,8799.0
2016-10-28 12:20:00,86.82,86.94,86.82,86.91,26286.0,86.82,86.94,86.82,86.91,26286.0
2016-10-28 12:25:00,86.9,86.99,86.9,86.94,25835.0,86.9,86.99,86.9,86.94,25835.0
2016-10-28 12:30:00,86.93,86.99,86.93,86.97,14791.0,86.93,86.99,86.93,86.97,14791.0
2016-10-28 12:35:00,86.97,87.11,86.97,87.1,44552.0,86.97,87.11,86.97,87.1,44552.0
2016-10-28 12:40:00,87.11,87.29,87.1,87.29,25923.0,87.11,87.29,87.1,87.29,25923.0
2016-10-28 12:45:00,87.28,87.34,87.15,87.15,26203.0,87.28,87.34,87.15,87.15,26203.0
2016-10-28 12:50:00,87.19,87.2,87.19,87.2,24318.0,87.19,87.2,87.19,87.2,24318.0
2016-10-28 12:55:00,87.19,87.33,87.19,87.2,42868.0,87.19,87.33,87.19,87.2,42868.0
2016-10-28 13:00:00,87.21,87.39,86.3,86.75,77953.0,87.21,87.39,86.3,86.75,77953.0
2016-10-28 13:05:00,86.72,86.76,86.22,86.27,43503.0,86.72,86.76,86.22,86.27,43503.0
2016-10-28 13:10:00,86.27,86.51,86.2,86.5,39135.0,86.27,86.51,86.2,86.5,39135.0
2016-10-28 13:15:00,86.52,86.71,86.48,86.69,22655.0,86.52,86.71,86.48,86.69,22655.0
2016-10-28 13:20:00,86.73,86.87,86.64,86.65,21237.0,86.73,86.87,86.64,86.65,21237.0
2016-10-28 13:25:00,86.61,86.61,86.33,86.33,23404.0,86.61,86.61,86.33,86.33,23404.0
2016-10-28 13:30:00,86.33,86.46,86.23,86.42,43965.0,86.33,86.46,86.23,86.42,43965.0
2016-10-28 13:35:00,86.42,86.43,85.93,86.13,36179.0,86.42,86.43,85.93,86.13,36179.0
2016-10-28 13:40:00,86.13,86.27,86.1,86.27,54085.0,86.13,86.27,86.1,86.27,54085.0
2016-10-28 13:45:00,86.23,86.27,85.99,86.02,20437.0,86.23,86.27,85.99,86.02,20437.0
2016-10-28 13:50:00,86.0,86.01,85.62,85.87,49317.0,86.0,86.01,85.62,85.87,49317.0
2016-10-28 13:55:00,85.93,85.99,85.73,85.73,18534.0,85.93,85.99,85.73,85.73,18534.0
2016-10-28 14:00:00,85.78,85.94,85.76,85.8,15518.0,85.78,85.94,85.76,85.8,15518.0
2016-10-28 14:05:00,85.81,85.81,85.57,85.69,17015.0,85.81,85.81,85.57,85.69,17015.0
2016-10-28 14:10:00,85.69,85.88,85.65,85.85,20270.0,85.69,85.88,85.65,85.85,20270.0
2016-10-28 14:15:00,85.87,86.06,85.8,85.93,29725.0,85.87,86.06,85.8,85.93,29725.0
2016-10-28 14:20:00,85.95,86.26,85.93,86.25,13577.0,85.95,86.26,85.93,86.25,13577.0
2016-10-28 14:25:00,86.25,86.31,86.03,86.07,16942.0,86.25,86.31,86.03,86.07,16942.0
2016-10-28 14:30:00,86.09,86.31,86.01,86.28,16220.0,86.09,86.31,86.01,86.28,16220.0
2016-10-28 14:35:00,86.29,86.29,86.17,86.25,9050.0,86.29,86.29,86.17,86.25,9050.0
2016-10-28 14:40:00,86.22,86.25,85.97,86.0,14169.0,86.22,86.25,85.97,86.0,14169.0
2016-10-28 14:45:00,86.03,86.04,85.88,85.91,10297.0,86.03,86.04,85.88,85.91,10297.0
2016-10-28 14:50:00,85.94,86.18,85.91,86.0,19614.0,85.94,86.18,85.91,86.0,19614.0
2016-10-28 14:55:00,86.04,86.35,86.04,86.35,8181.0,86.04,86.35,86.04,86.35,8181.0
2016-10-28 15:00:00,86.36,86.39,86.23,86.25,13090.0,86.36,86.39,86.23,86.25,13090.0
2016-10-28 15:05:00,86.27,86.28,86.18,86.19,13999.0,86.27,86.28,86.18,86.19,13999.0
2016-10-28 15:10:00,86.2,86.22,86.03,86.07,19915.0,86.2,86.22,86.03,86.07,19915.0
2016-10-28 15:15:00,86.06,86.12,85.89,86.12,18297.0,86.06,86.12,85.89,86.12,18297.0
2016-10-28 15:20:00,86.11,86.15,86.02,86.1,24529.0,86.11,86.15,86.02,86.1,24529.0
2016-10-28 15:25:00,86.11,86.38,86.11,86.38,14646.0,86.11,86.38,86.11,86.38,14646.0
2016-10-28 15:30:00,86.37,86.38,86.24,86.34,35602.0,86.37,86.38,86.24,86.34,35602.0
2016-10-28 15:35:00,86.34,86.36,86.29,86.33,45741.0,86.34,86.36,86.29,86.33,45741.0
2016-10-28 15:40:00,86.32,86.35,86.17,86.3,45776.0,86.32,86.35,86.17,86.3,45776.0
2016-10-28 15:45:00,86.28,86.32,86.17,86.28,50065.0,86.28,86.32,86.17,86.28,50065.0
2016-10-28 15:50:00,86.28,86.31,86.14,86.14,67017.0,86.28,86.31,86.14,86.14,67017.0
2016-10-28 15:55:00,86.14,86.21,86.05,86.12,120032.0,86.14,86.21,86.05,86.12,120032.0
2016-10-31 09:30:00,86.13,86.74,85.89,86.72,28942.0,86.13,86.74,85.89,86.72,28942.0
2016-10-31 09:35:00,86.74,87.35,86.63,87.35,51461.0,86.74,87.35,86.63,87.35,51461.0
2016-10-31 09:40:00,87.28,87.43,87.02,87.1,27893.0,87.28,87.43,87.02,87.1,27893.0
2016-10-31 09:45:00,87.06,87.17,86.95,87.16,22944.0,87.06,87.17,86.95,87.16,22944.0
2016-10-31 09:50:00,87.17,87.18,86.8,86.85,34258.0,87.17,87.18,86.8,86.85,34258.0
2016-10-31 09:55:00,86.83,87.06,86.67,86.67,56671.0,86.83,87.06,86.67,86.67,56671.0
2016-10-31 10:00:00,86.76,86.93,86.76,86.84,27454.0,86.76,86.93,86.76,86.84,27454.0
2016-10-31 10:05:00,86.85,86.9,86.82,86.9,13009.0,86.85,86.9,86.82,86.9,13009.0
2016-10-31 10:10:00,86.88,87.0,86.85,86.9,10486.0,86.88,87.0,86.85,86.9,10486.0
2016-10-31 10:15:00,86.9,87.03,86.84,86.89,48390.0,86.9,87.03,86.84,86.89,48390.0
2016-10-31 10:20:00,86.9,87.09,86.84,87.03,37786.0,86.9,87.09,86.84,87.03,37786.0
2016-10-31 10:25:00,87.02,87.1,86.98,87.03,44956.0,87.02,87.1,86.98,87.03,44956.0
2016-10-31 10:30:00,87.04,87.06,86.93,87.03,30965.0,87.04,87.06,86.93,87.03,30965.0
2016-10-31 10:35:00,86.99,87.01,86.8,86.94,42145.0,86.99,87.01,86.8,86.94,42145.0
2016-10-31 10:40:00,86.92,86.95,86.85,86.9,22947.0,86.92,86.95,86.85,86.9,22947.0
2016-10-31 10:45:00,86.9,86.94,86.82,86.89,39328.0,86.9,86.94,86.82,86.89,39328.0
2016-10-31 10:50:00,86.89,87.12,86.86,87.03,53124.0,86.89,87.12,86.86,87.03,53124.0
2016-10-31 10:55:00,87.0,87.16,86.98,87.1,60231.0,87.0,87.16,86.98,87.1,60231.0
2016-10-31 11:00:00,87.12,87.25,87.05,87.25,58737.0,87.12,87.25,87.05,87.25,58737.0
2016-10-31 11:05:00,87.25,87.3,87.13,87.23,16995.0,87.25,87.3,87.13,87.23,16995.0
2016-10-31 11:10:00,87.23,87.36,87.16,87.29,11474.0,87.23,87.36,87.16,87.29,11474.0
2016-10-31 11:15:00,87.35,87.46,87.27,87.42,12314.0,87.35,87.46,87.27,87.42,12314.0
2016-10-31 11:20:00,87.44,87.5,87.29,87.35,36204.0,87.44,87.5,87.29,87.35,36204.0
2016-10-31 11:25:00,87.34,87.46,87.29,87.46,9892.0,87.34,87.46,87.29,87.46,9892.0
2016-10-31 11:30:00,87.49,87.49,87.29,87.32,21036.0,87.49,87.49,87.29,87.32,21036.0
2016-10-31 11:35:00,87.32,87.45,87.29,87.41,22554.0,87.32,87.45,87.29,87.41,22554.0
2016-10-31 11:40:00,87.4,87.42,87.29,87.36,15599.0,87.4,87.42,87.29,87.36,15599.0
2016-10-31 11:45:00,87.34,87.45,87.34,87.44,12600.0,87.34,87.45,87.34,87.44,12600.0
2016-10-31 11:50:00,87.44,87.46,87.38,87.38,10591.0,87.44,87.46,87.38,87.38,10591.0
2016-10-31 11:55:00,87.43,87.56,87.4,87.5,20513.0,87.43,87.56,87.4,87.5,20513.0
2016-10-31 12:00:00,87.5,87.63,87.47,87.6,6915.0,87.5,87.63,87.47,87.6,6915.0
2016-10-31 12:05:00,87.6,87.65,87.33,87.33,18758.0,87.6,87.65,87.33,87.33,18758.0
2016-10-31 12:10:00,87.34,87.35,87.18,87.23,7235.0,87.34,87.35,87.18,87.23,7235.0
2016-10-31 12:15:00,87.26,87.29,87.22,87.29,5373.0,87.26,87.29,87.22,87.29,5373.0
2016-10-31 12:20:00,87.29,87.31,87.13,87.13,5935.0,87.29,87.31,87.13,87.13,5935.0
2016-10-31 12:25:00,87.12,87.24,87.12,87.17,9709.0,87.12,87.24,87.12,87.17,9709.0
2016-10-31 12:30:00,87.19,87.25,86.97,87.08,10984.0,87.19,87.25,86.97,87.08,10984.0
2016-10-31 12:35:00,87.04,87.12,86.98,86.99,11757.0,87.04,87.12,86.98,86.99,11757.0
2016-10-31 12:40:00,86.99,87.07,86.97,87.07,11519.0,86.99,87.07,86.97,87.07,11519.0
2016-10-31 12:45:00,87.06,87.06,86.97,87.0,20731.0,87.06,87.06,86.97,87.0,20731.0
2016-10-31 12:50:00,86.98,87.02,86.96,86.99,13631.0,86.98,87.02,86.96,86.99,13631.0
2016-10-31 12:55:00,86.99,87.03,86.94,86.97,13602.0,86.99,87.03,86.94,86.97,13602.0
2016-10-31 13:00:00,86.96,87.06,86.94,87.03,13079.0,86.96,87.06,86.94,87.03,13079.0
2016-10-31 13:05:00,87.0,87.18,86.94,87.15,18502.0,87.0,87.18,86.94,87.15,18502.0
2016-10-31 13:10:00,87.16,87.16,87.01,87.12,11126.0,87.16,87.16,87.01,87.12,11126.0
2016-10-31 13:15:00,87.1,87.18,87.06,87.11,4250.0,87.1,87.18,87.06,87.11,4250.0
2016-10-31 13:20:00,87.07,87.13,86.96,87.07,19378.0,87.07,87.13,86.96,87.07,19378.0
2016-10-31 13:25:00,87.03,87.09,86.99,87.01,6302.0,87.03,87.09,86.99,87.01,6302.0
2016-10-31 13:30:00,87.0,87.03,86.99,86.99,7610.0,87.0,87.03,86.99,86.99,7610.0
2016-10-31 13:35:00,87.0,87.0,86.93,87.0,6964.0,87.0,87.0,86.93,87.0,6964.0
2016-10-31 13:40:00,87.02,87.08,86.95,87.06,20435.0,87.02,87.08,86.95,87.06,20435.0
2016-10-31 13:45:00,87.04,87.11,87.03,87.09,11545.0,87.04,87.11,87.03,87.09,11545.0
2016-10-31 13:50:00,87.09,87.15,87.05,87.11,41295.0,87.09,87.15,87.05,87.11,41295.0
2016-10-31 13:55:00,87.09,87.24,87.08,87.22,45601.0,87.09,87.24,87.08,87.22,45601.0
2016-10-31 14:00:00,87.21,87.51,87.2,87.49,37244.0,87.21,87.51,87.2,87.49,37244.0
2016-10-31 14:05:00,87.49,87.6,87.41,87.59,16519.0,87.49,87.6,87.41,87.59,16519.0
2016-10-31 14:10:00,87.58,87.65,87.48,87.65,35143.0,87.58,87.65,87.48,87.65,35143.0
2016-10-31 14:15:00,87.62,87.7,87.52,87.53,18130.0,87.62,87.7,87.52,87.53,18130.0
2016-10-31 14:20:00,87.47,87.55,87.42,87.49,19150.0,87.47,87.55,87.42,87.49,19150.0
2016-10-31 14:25:00,87.5,87.65,87.47,87.61,13035.0,87.5,87.65,87.47,87.61,13035.0
2016-10-31 14:30:00,87.65,87.69,87.5,87.69,19408.0,87.65,87.69,87.5,87.69,19408.0
2016-10-31 14:35:00,87.68,87.85,87.63,87.84,26524.0,87.68,87.85,87.63,87.84,26524.0
2016-10-31 14:40:00,87.84,87.86,87.69,87.85,27109.0,87.84,87.86,87.69,87.85,27109.0
2016-10-31 14:45:00,87.86,87.86,87.7,87.73,17846.0,87.86,87.86,87.7,87.73,17846.0
2016-10-31 14:50:00,87.68,87.72,87.65,87.67,20086.0,87.68,87.72,87.65,87.67,20086.0
2016-10-31 14:55:00,87.65,87.7,87.51,87.56,21868.0,87.65,87.7,87.51,87.56,21868.0
2016-10-31 15:00:00,87.54,87.58,87.5,87.56,32742.0,87.54,87.58,87.5,87.56,32742.0
2016-10-31 15:05:00,87.56,87.77,87.51,87.77,28573.0,87.56,87.77,87.51,87.77,28573.0
2016-10-31 15:10:00,87.76,87.85,87.74,87.83,32321.0,87.76,87.85,87.74,87.83,32321.0
2016-10-31 15:15:00,87.84,88.0,87.82,87.95,83422.0,87.84,88.0,87.82,87.95,83422.0
2016-10-31 15:20:00,87.95,88.03,87.94,88.02,59190.0,87.95,88.03,87.94,88.02,59190.0
2016-10-31 15:25:00,88.02,88.04,87.95,88.0,39640.0,88.02,88.04,87.95,88.0,39640.0
2016-10-31 15:30:00,88.02,88.02,87.78,87.79,37086.0,88.02,88.02,87.78,87.79,37086.0
2016-10-31 15:35:00,87.78,87.81,87.64,87.68,41437.0,87.78,87.81,87.64,87.68,41437.0
2016-10-31 15:40:00,87.68,87.84,87.67,87.84,36389.0,87.68,87.84,87.67,87.84,36389.0
2016-10-31 15:45:00,87.84,87.88,87.8,87.84,70345.0,87.84,87.88,87.8,87.84,70345.0
2016-10-31 15:50:00,87.84,87.89,87.8,87.88,86750.0,87.84,87.89,87.8,87.88,86750.0
2016-10-31 15:55:00,87.87,88.0,87.87,87.92,138606.0,87.87,88.0,87.87,87.92,138606.0
2016-11-01 09:30:00,87.45,87.5,86.78,87.05,64268.0,87.45,87.5,86.78,87.05,64268.0
2016-11-01 09:35:00,86.99,87.23,86.87,86.9,55808.0,86.99,87.23,86.87,86.9,55808.0
2016-11-01 09:40:00,86.99,87.34,86.86,87.32,64518.0,86.99,87.34,86.86,87.32,64518.0
2016-11-01 09:45:00,87.3,87.39,87.06,87.3,72237.0,87.3,87.39,87.06,87.3,72237.0
2016-11-01 09:50:00,87.22,87.32,86.94,86.98,26318.0,87.22,87.32,86.94,86.98,26318.0
2016-11-01 09:55:00,87.04,87.17,86.9,86.9,52129.0,87.04,87.17,86.9,86.9,52129.0
2016-11-01 10:00:00,86.95,87.04,86.83,86.98,53645.0,86.95,87.04,86.83,86.98,53645.0
2016-11-01 10:05:00,87.01,87.02,86.89,86.97,30800.0,87.01,87.02,86.89,86.97,30800.0
2016-11-01 10:10:00,86.96,87.0,86.82,86.93,52999.0,86.96,87.0,86.82,86.93,52999.0
2016-11-01 10:15:00,86.93,86.96,86.87,86.95,21744.0,86.93,86.96,86.87,86.95,21744.0
2016-11-01 10:20:00,86.92,87.1,86.82,87.02,24379.0,86.92,87.1,86.82,87.02,24379.0
2016-11-01 10:25:00,87.07,87.2,87.05,87.14,6097.0,87.07,87.2,87.05,87.14,6097.0
2016-11-01 10:30:00,87.14,87.27,87.07,87.22,9772.0,87.14,87.27,87.07,87.22,9772.0
2016-11-01 10:35:00,87.22,87.32,87.15,87.17,6150.0,87.22,87.32,87.15,87.17,6150.0
2016-11-01 10:40:00,87.18,87.22,87.07,87.18,6324.0,87.18,87.22,87.07,87.18,6324.0
2016-11-01 10:45:00,87.18,87.41,87.1,87.41,8305.0,87.18,87.41,87.1,87.41,8305.0
2016-11-01 10:50:00,87.42,87.44,87.1,87.11,19546.0,87.42,87.44,87.1,87.11,19546.0
2016-11-01 10:55:00,87.14,87.48,87.11,87.48,13500.0,87.14,87.48,87.11,87.48,13500.0
2016-11-01 11:00:00,87.48,87.56,87.44,87.44,7970.0,87.48,87.56,87.44,87.44,7970.0
2016-11-01 11:05:00,87.48,87.55,87.37,87.47,9766.0,87.48,87.55,87.37,87.47,9766.0
2016-11-01 11:10:00,87.46,87.46,87.2,87.41,17504.0,87.46,87.46,87.2,87.41,17504.0
2016-11-01 11:15:00,87.43,87.49,87.38,87.44,8591.0,87.43,87.49,87.38,87.44,8591.0
2016-11-01 11:20:00,87.42,87.43,87.2,87.3,42233.0,87.42,87.43,87.2,87.3,42233.0
2016-11-01 11:25:00,87.33,87.41,87.06,87.06,20574.0,87.33,87.41,87.06,87.06,20574.0
2016-11-01 11:30:00,87.01,87.03,86.91,86.96,14763.0,87.01,87.03,86.91,86.96,14763.0
2016-11-01 11:35:00,86.9,87.15,86.9,87.08,9500.0,86.9,87.15,86.9,87.08,9500.0
2016-11-01 11:40:00,87.01,87.13,86.95,87.04,18855.0,87.01,87.13,86.95,87.04,18855.0
2016-11-01 11:45:00,87.08,87.17,87.06,87.09,2900.0,87.08,87.17,87.06,87.09,2900.0
2016-11-01 11:50:00,87.06,87.12,86.96,86.99,5251.0,87.06,87.12,86.96,86.99,5251.0
2016-11-01 11:55:00,86.97,87.05,86.97,87.05,3900.0,86.97,87.05,86.97,87.05,3900.0
2016-11-01 12:00:00,87.06,87.16,86.95,86.97,7153.0,87.06,87.16,86.95,86.97,7153.0
2016-11-01 12:05:00,86.97,86.99,86.85,86.85,9553.0,86.97,86.99,86.85,86.85,9553.0
2016-11-01 12:10:00,86.86,87.05,86.86,86.95,420624.0,86.86,87.05,86.86,86.95,420624.0
2016-11-01 12:15:00,86.99,87.0,86.82,86.95,46437.0,86.99,87.0,86.82,86.95,46437.0
2016-11-01 12:20:00,86.92,87.03,86.91,87.01,14344.0,86.92,87.03,86.91,87.01,14344.0
2016-11-01 12:25:00,87.01,87.01,86.9,86.97,7295.0,87.01,87.01,86.9,86.97,7295.0
2016-11-01 12:30:00,86.97,87.15,86.96,87.14,8016.0,86.97,87.15,86.96,87.14,8016.0
2016-11-01 12:35:00,87.14,87.2,86.93,86.97,16274.0,87.14,87.2,86.93,86.97,16274.0
2016-11-01 12:40:00,86.98,87.01,86.9,86.95,8507.0,86.98,87.01,86.9,86.95,8507.0
2016-11-01 12:45:00,86.98,87.01,86.81,86.81,28130.0,86.98,87.01,86.81,86.81,28130.0
2016-11-01 12:50:00,86.8,86.9,86.69,86.74,10305.0,86.8,86.9,86.69,86.74,10305.0
2016-11-01 12:55:00,86.75,86.79,86.62,86.68,38895.0,86.75,86.79,86.62,86.68,38895.0
2016-11-01 13:00:00,86.71,86.75,86.67,86.67,4000.0,86.71,86.75,86.67,86.67,4000.0
2016-11-01 13:05:00,86.67,86.75,86.62,86.75,2901.0,86.67,86.75,86.62,86.75,2901.0
2016-11-01 13:10:00,86.68,86.71,86.52,86.7,8548.0,86.68,86.71,86.52,86.7,8548.0
2016-11-01 13:15:00,86.7,86.75,86.64,86.73,37155.0,86.7,86.75,86.64,86.73,37155.0
2016-11-01 13:20:00,86.73,86.76,86.62,86.68,48723.0,86.73,86.76,86.62,86.68,48723.0
2016-11-01 13:25:00,86.7,86.78,86.69,86.73,8601.0,86.7,86.78,86.69,86.73,8601.0
2016-11-01 13:30:00,86.7,86.73,86.67,86.73,5985.0,86.7,86.73,86.67,86.73,5985.0
2016-11-01 13:35:00,86.73,86.74,86.65,86.7,22939.0,86.73,86.74,86.65,86.7,22939.0
2016-11-01 13:40:00,86.7,86.7,86.43,86.5,23305.0,86.7,86.7,86.43,86.5,23305.0
2016-11-01 13:45:00,86.5,86.5,86.12,86.13,10667.0,86.5,86.5,86.12,86.13,10667.0
2016-11-01 13:50:00,86.14,86.25,86.09,86.17,17350.0,86.14,86.25,86.09,86.17,17350.0
2016-11-01 13:55:00,86.21,86.22,86.04,86.04,12180.0,86.21,86.22,86.04,86.04,12180.0
2016-11-01 14:00:00,86.04,86.11,86.02,86.08,6512.0,86.04,86.11,86.02,86.08,6512.0
2016-11-01 14:05:00,86.02,86.08,85.98,86.04,12096.0,86.02,86.08,85.98,86.04,12096.0
2016-11-01 14:10:00,85.98,86.15,85.98,86.04,14190.0,85.98,86.15,85.98,86.04,14190.0
2016-11-01 14:15:00,86.02,86.05,85.91,85.93,24817.0,86.02,86.05,85.91,85.93,24817.0
2016-11-01 14:20:00,85.99,86.13,85.92,86.09,18827.0,85.99,86.13,85.92,86.09,18827.0
2016-11-01 14:25:00,86.08,86.44,86.05,86.35,13613.0,86.08,86.44,86.05,86.35,13613.0
2016-11-01 14:30:00,86.37,86.38,86.24,86.35,7997.0,86.37,86.38,86.24,86.35,7997.0
2016-11-01 14:35:00,86.31,86.43,86.31,86.43,3560.0,86.31,86.43,86.31,86.43,3560.0
2016-11-01 14:40:00,86.34,86.43,86.27,86.31,7604.0,86.34,86.43,86.27,86.31,7604.0
2016-11-01 14:45:00,86.32,86.37,86.28,86.31,4128.0,86.32,86.37,86.28,86.31,4128.0
2016-11-01 14:50:00,86.29,86.36,86.22,86.32,6226.0,86.29,86.36,86.22,86.32,6226.0
2016-11-01 14:55:00,86.34,86.37,86.21,86.23,5778.0,86.34,86.37,86.21,86.23,5778.0
2016-11-01 15:00:00,86.22,86.32,86.18,86.22,12311.0,86.22,86.32,86.18,86.22,12311.0
2016-11-01 15:05:00,86.23,86.28,86.16,86.27,9315.0,86.23,86.28,86.16,86.27,9315.0
2016-11-01 15:10:00,86.27,86.34,86.17,86.33,10351.0,86.27,86.34,86.17,86.33,10351.0
2016-11-01 15:15:00,86.31,86.58,86.31,86.47,32815.0,86.31,86.58,86.31,86.47,32815.0
2016-11-01 15:20:00,86.46,86.46,86.33,86.42,17356.0,86.46,86.46,86.33,86.42,17356.0
2016-11-01 15:25:00,86.43,86.59,86.43,86.57,12213.0,86.43,86.59,86.43,86.57,12213.0
2016-11-01 15:30:00,86.57,86.59,86.5,86.54,28854.0,86.57,86.59,86.5,86.54,28854.0
2016-11-01 15:35:00,86.55,86.72,86.51,86.72,16984.0,86.55,86.72,86.51,86.72,16984.0
2016-11-01 15:40:00,86.7,86.73,86.62,86.72,19139.0,86.7,86.73,86.62,86.72,19139.0
2016-11-01 15:45:00,86.7,86.77,86.64,86.76,116483.0,86.7,86.77,86.64,86.76,116483.0
2016-11-01 15:50:00,86.76,86.8,86.65,86.8,54165.0,86.76,86.8,86.65,86.8,54165.0
2016-11-01 15:55:00,86.79,86.93,86.74,86.88,108329.0,86.79,86.93,86.74,86.88,108329.0
2016-11-02 09:30:00,86.02,86.36,85.38,86.16,26028.0,86.02,86.36,85.38,86.16,26028.0
2016-11-02 09:35:00,86.16,86.75,86.16,86.59,4518.0,86.16,86.75,86.16,86.59,4518.0
2016-11-02 09:40:00,86.59,86.76,86.52,86.69,4254.0,86.59,86.76,86.52,86.69,4254.0
2016-11-02 09:45:00,86.7,86.8,86.65,86.67,2442.0,86.7,86.8,86.65,86.67,2442.0
2016-11-02 09:50:00,86.66,86.78,86.31,86.52,11413.0,86.66,86.78,86.31,86.52,11413.0
2016-11-02 09:55:00,86.54,86.69,86.53,86.69,1768.0,86.54,86.69,86.53,86.69,1768.0
2016-11-02 10:00:00,86.57,86.6,86.42,86.5,13432.0,86.57,86.6,86.42,86.5,13432.0
2016-11-02 10:05:00,86.47,86.74,86.43,86.49,17460.0,86.47,86.74,86.43,86.49,17460.0
2016-11-02 10:10:00,86.5,86.62,86.45,86.55,6913.0,86.5,86.62,86.45,86.55,6913.0
2016-11-02 10:15:00,86.54,86.58,86.42,86.48,59502.0,86.54,86.58,86.42,86.48,59502.0
2016-11-02 10:20:00,86.45,86.81,86.43,86.69,26263.0,86.45,86.81,86.43,86.69,26263.0
2016-11-02 10:25:00,86.67,86.92,86.67,86.92,4702.0,86.67,86.92,86.67,86.92,4702.0
2016-11-02 10:30:00,86.89,86.89,86.66,86.69,7531.0,86.89,86.89,86.66,86.69,7531.0
2016-11-02 10:35:00,86.67,86.75,86.61,86.74,9687.0,86.67,86.75,86.61,86.74,9687.0
2016-11-02 10:40:00,86.74,86.76,86.6,86.63,10950.0,86.74,86.76,86.6,86.63,10950.0
2016-11-02 10:45:00,86.65,86.74,86.46,86.67,14197.0,86.65,86.74,86.46,86.67,14197.0
2016-11-02 10:50:00,86.64,86.69,86.56,86.58,6439.0,86.64,86.69,86.56,86.58,6439.0
2016-11-02 10:55:00,86.61,86.63,86.53,86.55,19200.0,86.61,86.63,86.53,86.55,19200.0
2016-11-02 11:00:00,86.6,86.6,86.5,86.56,17432.0,86.6,86.6,86.5,86.56,17432.0
2016-11-02 11:05:00,86.52,86.62,86.51,86.62,14717.0,86.52,86.62,86.51,86.62,14717.0
2016-11-02 11:10:00,86.62,86.73,86.58,86.66,14895.0,86.62,86.73,86.58,86.66,14895.0
2016-11-02 11:15:00,86.68,86.75,86.67,86.67,7845.0,86.68,86.75,86.67,86.67,7845.0
2016-11-02 11:20:00,86.65,86.68,86.59,86.67,5200.0,86.65,86.68,86.59,86.67,5200.0
2016-11-02 11:25:00,86.68,86.73,86.6,86.66,4251.0,86.68,86.73,86.6,86.66,4251.0
2016-11-02 11:30:00,86.65,86.69,86.6,86.62,6550.0,86.65,86.69,86.6,86.62,6550.0
2016-11-02 11:35:00,86.64,86.64,86.52,86.61,16121.0,86.64,86.64,86.52,86.61,16121.0
2016-11-02 11:40:00,86.59,86.6,86.52,86.58,10199.0,86.59,86.6,86.52,86.58,10199.0
2016-11-02 11:45:00,86.55,86.62,86.5,86.6,15940.0,86.55,86.62,86.5,86.6,15940.0
2016-11-02 11:50:00,86.62,86.63,86.48,86.48,25173.0,86.62,86.63,86.48,86.48,25173.0
2016-11-02 11:55:00,86.47,86.59,86.47,86.56,11300.0,86.47,86.59,86.47,86.56,11300.0
2016-11-02 12:00:00,86.58,86.66,86.5,86.52,7802.0,86.58,86.66,86.5,86.52,7802.0
2016-11-02 12:05:00,86.51,86.55,86.44,86.48,12313.0,86.51,86.55,86.44,86.48,12313.0
2016-11-02 12:10:00,86.46,86.52,86.45,86.48,8350.0,86.46,86.52,86.45,86.48,8350.0
2016-11-02 12:15:00,86.46,86.54,86.42,86.45,20887.0,86.46,86.54,86.42,86.45,20887.0
2016-11-02 12:20:00,86.44,86.46,86.36,86.43,13031.0,86.44,86.46,86.36,86.43,13031.0
2016-11-02 12:25:00,86.41,86.46,86.36,86.36,4159.0,86.41,86.46,86.36,86.36,4159.0
2016-11-02 12:30:00,86.38,86.42,86.26,86.26,8895.0,86.38,86.42,86.26,86.26,8895.0
2016-11-02 12:35:00,86.3,86.3,86.05,86.2,13200.0,86.3,86.3,86.05,86.2,13200.0
2016-11-02 12:40:00,86.21,86.21,86.1,86.15,18602.0,86.21,86.21,86.1,86.15,18602.0
2016-11-02 12:45:00,86.15,86.16,86.13,86.16,1299.0,86.15,86.16,86.13,86.16,1299.0
2016-11-02 12:50:00,86.14,86.19,86.1,86.19,5132.0,86.14,86.19,86.1,86.19,5132.0
2016-11-02 12:55:00,86.2,86.2,86.08,86.09,2750.0,86.2,86.2,86.08,86.09,2750.0
2016-11-02 13:00:00,86.06,86.14,85.79,85.79,18276.0,86.06,86.14,85.79,85.79,18276.0
2016-11-02 13:05:00,85.81,85.82,85.7,85.7,5530.0,85.81,85.82,85.7,85.7,5530.0
2016-11-02 13:10:00,85.74,85.77,85.45,85.49,16751.0,85.74,85.77,85.45,85.49,16751.0
2016-11-02 13:15:00,85.48,85.5,85.26,85.33,14379.0,85.48,85.5,85.26,85.33,14379.0
2016-11-02 13:20:00,85.32,85.37,85.26,85.35,5236.0,85.32,85.37,85.26,85.35,5236.0
2016-11-02 13:25:00,85.27,85.46,85.26,85.37,6226.0,85.27,85.46,85.26,85.37,6226.0
2016-11-02 13:30:00,85.4,85.5,85.31,85.41,13046.0,85.4,85.5,85.31,85.41,13046.0
2016-11-02 13:35:00,85.42,85.46,85.41,85.42,2300.0,85.42,85.46,85.41,85.42,2300.0
2016-11-02 13:40:00,85.42,85.45,85.35,85.38,6277.0,85.42,85.45,85.35,85.38,6277.0
2016-11-02 13:45:00,85.4,85.41,85.31,85.32,7260.0,85.4,85.41,85.31,85.32,7260.0
2016-11-02 13:50:00,85.29,85.32,85.21,85.24,8953.0,85.29,85.32,85.21,85.24,8953.0
2016-11-02 13:55:00,85.25,85.33,85.19,85.2,14008.0,85.25,85.33,85.19,85.2,14008.0
2016-11-02 14:00:00,85.22,85.31,85.0,85.16,13207.0,85.22,85.31,85.0,85.16,13207.0
2016-11-02 14:05:00,85.11,85.17,84.69,84.81,33711.0,85.11,85.17,84.69,84.81,33711.0
2016-11-02 14:10:00,84.77,85.08,84.76,85.02,47352.0,84.77,85.08,84.76,85.02,47352.0
2016-11-02 14:15:00,85.01,85.1,84.88,85.06,32784.0,85.01,85.1,84.88,85.06,32784.0
2016-11-02 14:20:00,85.09,85.3,85.0,85.27,24091.0,85.09,85.3,85.0,85.27,24091.0
2016-11-02 14:25:00,85.33,85.5,85.25,85.27,17758.0,85.33,85.5,85.25,85.27,17758.0
2016-11-02 14:30:00,85.24,85.27,85.0,85.02,36598.0,85.24,85.27,85.0,85.02,36598.0
2016-11-02 14:35:00,85.02,85.28,84.97,85.22,16688.0,85.02,85.28,84.97,85.22,16688.0
2016-11-02 14:40:00,85.22,85.28,85.11,85.14,10677.0,85.22,85.28,85.11,85.14,10677.0
2016-11-02 14:45:00,85.14,85.24,84.96,85.03,22423.0,85.14,85.24,84.96,85.03,22423.0
2016-11-02 14:50:00,85.04,85.04,84.76,84.84,23903.0,85.04,85.04,84.76,84.84,23903.0
2016-11-02 14:55:00,84.85,84.96,84.84,84.96,31568.0,84.85,84.96,84.84,84.96,31568.0
2016-11-02 15:00:00,84.96,84.97,84.85,84.9,26992.0,84.96,84.97,84.85,84.9,26992.0
2016-11-02 15:05:00,84.9,84.91,84.79,84.85,24948.0,84.9,84.91,84.79,84.85,24948.0
2016-11-02 15:10:00,84.86,84.88,84.78,84.8,23493.0,84.86,84.88,84.78,84.8,23493.0
2016-11-02 15:15:00,84.81,84.83,84.76,84.81,19745.0,84.81,84.83,84.76,84.81,19745.0
2016-11-02 15:20:00,84.81,84.83,84.79,84.82,22488.0,84.81,84.83,84.79,84.82,22488.0
2016-11-02 15:25:00,84.83,84.9,84.78,84.83,40041.0,84.83,84.9,84.78,84.83,40041.0
2016-11-02 15:30:00,84.82,84.91,84.82,84.91,24570.0,84.82,84.91,84.82,84.91,24570.0
2016-11-02 15:35:00,84.9,84.9,84.73,84.74,25943.0,84.9,84.9,84.73,84.74,25943.0
2016-11-02 15:40:00,84.74,84.83,84.73,84.8,55645.0,84.74,84.83,84.73,84.8,55645.0
2016-11-02 15:45:00,84.8,84.82,84.7,84.81,38104.0,84.8,84.82,84.7,84.81,38104.0
2016-11-02 15:50:00,84.8,84.81,84.71,84.72,33062.0,84.8,84.81,84.71,84.72,33062.0
2016-11-02 15:55:00,84.72,84.73,84.55,84.59,79160.0,84.72,84.73,84.55,84.59,79160.0
2016-11-03 09:30:00,84.57,85.09,84.57,84.57,16613.0,84.57,85.09,84.57,84.57,16613.0
2016-11-03 09:35:00,84.59,84.71,84.5,84.66,7407.0,84.59,84.71,84.5,84.66,7407.0
2016-11-03 09:40:00,84.57,84.71,84.28,84.53,10453.0,84.57,84.71,84.28,84.53,10453.0
2016-11-03 09:45:00,84.47,85.03,84.37,84.79,12984.0,84.47,85.03,84.37,84.79,12984.0
2016-11-03 09:50:00,84.87,84.97,84.67,84.8,7339.0,84.87,84.97,84.67,84.8,7339.0
2016-11-03 09:55:00,84.78,84.92,84.58,84.58,12830.0,84.78,84.92,84.58,84.58,12830.0
2016-11-03 10:00:00,84.58,84.63,84.35,84.35,8072.0,84.58,84.63,84.35,84.35,8072.0
2016-11-03 10:05:00,84.37,84.5,84.28,84.31,4898.0,84.37,84.5,84.28,84.31,4898.0
2016-11-03 10:10:00,84.31,84.45,84.19,84.45,8030.0,84.31,84.45,84.19,84.45,8030.0
2016-11-03 10:15:00,84.38,84.42,84.11,84.28,8050.0,84.38,84.42,84.11,84.28,8050.0
2016-11-03 10:20:00,84.33,84.43,84.19,84.22,8911.0,84.33,84.43,84.19,84.22,8911.0
2016-11-03 10:25:00,84.22,84.55,84.21,84.49,13890.0,84.22,84.55,84.21,84.49,13890.0
2016-11-03 10:30:00,84.45,84.71,84.4,84.7,14853.0,84.45,84.71,84.4,84.7,14853.0
2016-11-03 10:35:00,84.68,84.71,84.41,84.42,18226.0,84.68,84.71,84.41,84.42,18226.0
2016-11-03 10:40:00,84.42,84.55,84.3,84.54,4145.0,84.42,84.55,84.3,84.54,4145.0
2016-11-03 10:45:00,84.52,84.6,84.43,84.48,3485.0,84.52,84.6,84.43,84.48,3485.0
2016-11-03 10:50:00,84.47,84.48,84.39,84.47,3304.0,84.47,84.48,84.39,84.47,3304.0
2016-11-03 10:55:00,84.44,84.44,84.29,84.29,3000.0,84.44,84.44,84.29,84.29,3000.0
2016-11-03 11:00:00,84.36,84.41,84.28,84.35,6560.0,84.36,84.41,84.28,84.35,6560.0
2016-11-03 11:05:00,84.4,84.6,84.35,84.6,7727.0,84.4,84.6,84.35,84.6,7727.0
2016-11-03 11:10:00,84.6,84.65,84.51,84.62,9578.0,84.6,84.65,84.51,84.62,9578.0
2016-11-03 11:15:00,84.63,84.69,84.54,84.69,7700.0,84.63,84.69,84.54,84.69,7700.0
2016-11-03 11:20:00,84.7,84.7,84.52,84.54,7237.0,84.7,84.7,84.52,84.54,7237.0
2016-11-03 11:25:00,84.52,84.65,84.48,84.65,38416.0,84.52,84.65,84.48,84.65,38416.0
2016-11-03 11:30:00,84.61,84.61,84.49,84.56,25288.0,84.61,84.61,84.49,84.56,25288.0
2016-11-03 11:35:00,84.57,84.6,84.47,84.51,61175.0,84.57,84.6,84.47,84.51,61175.0
2016-11-03 11:40:00,84.51,84.55,84.41,84.41,13163.0,84.51,84.55,84.41,84.41,13163.0
2016-11-03 11:45:00,84.45,84.58,84.45,84.53,30833.0,84.45,84.58,84.45,84.53,30833.0
2016-11-03 11:50:00,84.53,84.59,84.44,84.51,13793.0,84.53,84.59,84.44,84.51,13793.0
2016-11-03 11:55:00,84.51,84.55,84.42,84.42,6619.0,84.51,84.55,84.42,84.42,6619.0
2016-11-03 12:00:00,84.43,84.43,84.24,84.3,9681.0,84.43,84.43,84.24,84.3,9681.0
2016-11-03 12:05:00,84.28,84.33,84.1,84.17,8270.0,84.28,84.33,84.1,84.17,8270.0
2016-11-03 12:10:00,84.15,84.18,84.04,84.04,4704.0,84.15,84.18,84.04,84.04,4704.0
2016-11-03 12:15:00,84.08,84.1,83.94,84.03,8050.0,84.08,84.1,83.94,84.03,8050.0
2016-11-03 12:20:00,83.99,84.13,83.99,84.11,4800.0,83.99,84.13,83.99,84.11,4800.0
2016-11-03 12:25:00,84.09,84.09,83.94,84.0,15098.0,84.09,84.09,83.94,84.0,15098.0
2016-11-03 12:30:00,84.06,84.06,83.91,83.95,5160.0,84.06,84.06,83.91,83.95,5160.0
2016-11-03 12:35:00,83.9,84.0,83.88,83.98,5500.0,83.9,84.0,83.88,83.98,5500.0
2016-11-03 12:40:00,84.0,84.06,83.9,83.96,9716.0,84.0,84.06,83.9,83.96,9716.0
2016-11-03 12:45:00,83.98,83.98,83.8,83.84,4200.0,83.98,83.98,83.8,83.84,4200.0
2016-11-03 12:50:00,83.86,84.04,83.83,83.98,34704.0,83.86,84.04,83.83,83.98,34704.0
2016-11-03 12:55:00,84.0,84.02,83.83,83.95,32107.0,84.0,84.02,83.83,83.95,32107.0
2016-11-03 13:00:00,83.97,84.08,83.91,83.97,18247.0,83.97,84.08,83.91,83.97,18247.0
2016-11-03 13:05:00,83.97,83.99,83.9,83.93,5709.0,83.97,83.99,83.9,83.93,5709.0
2016-11-03 13:10:00,83.9,83.99,83.9,83.91,5300.0,83.9,83.99,83.9,83.91,5300.0
2016-11-03 13:15:00,83.88,83.92,83.82,83.89,5850.0,83.88,83.92,83.82,83.89,5850.0
2016-11-03 13:20:00,83.9,83.9,83.73,83.85,12447.0,83.9,83.9,83.73,83.85,12447.0
2016-11-03 13:25:00,83.85,83.92,83.8,83.85,37520.0,83.85,83.92,83.8,83.85,37520.0
2016-11-03 13:30:00,83.85,83.98,83.84,83.97,5514.0,83.85,83.98,83.84,83.97,5514.0
2016-11-03 13:35:00,83.95,83.95,83.81,83.91,15665.0,83.95,83.95,83.81,83.91,15665.0
2016-11-03 13:40:00,83.91,83.92,83.8,83.81,13004.0,83.91,83.92,83.8,83.81,13004.0
2016-11-03 13:45:00,83.89,83.91,83.83,83.87,8430.0,83.89,83.91,83.83,83.87,8430.0
2016-11-03 13:50:00,83.84,83.91,83.81,83.9,8950.0,83.84,83.91,83.81,83.9,8950.0
2016-11-03 13:55:00,83.9,83.95,83.8,83.94,31147.0,83.9,83.95,83.8,83.94,31147.0
2016-11-03 14:00:00,83.94,83.95,83.83,83.87,19390.0,83.94,83.95,83.83,83.87,19390.0
2016-11-03 14:05:00,83.86,83.86,83.66,83.69,51205.0,83.86,83.86,83.66,83.69,51205.0
2016-11-03 14:10:00,83.72,83.98,83.7,83.97,35088.0,83.72,83.98,83.7,83.97,35088.0
2016-11-03 14:15:00,83.98,84.08,83.7,83.8,40777.0,83.98,84.08,83.7,83.8,40777.0
2016-11-03 14:20:00,83.81,83.94,83.74,83.8,29321.0,83.81,83.94,83.74,83.8,29321.0
2016-11-03 14:25:00,83.81,83.83,83.69,83.73,14882.0,83.81,83.83,83.69,83.73,14882.0
2016-11-03 14:30:00,83.76,83.78,83.53,83.7,39878.0,83.76,83.78,83.53,83.7,39878.0
2016-11-03 14:35:00,83.72,83.89,83.64,83.85,62465.0,83.72,83.89,83.64,83.85,62465.0
2016-11-03 14:40:00,83.83,83.9,83.66,83.66,22701.0,83.83,83.9,83.66,83.66,22701.0
2016-11-03 14:45:00,83.68,83.84,83.66,83.81,8568.0,83.68,83.84,83.66,83.81,8568.0
2016-11-03 14:50:00,83.81,83.86,83.72,83.8,26627.0,83.81,83.86,83.72,83.8,26627.0
2016-11-03 14:55:00,83.81,83.97,83.77,83.97,14129.0,83.81,83.97,83.77,83.97,14129.0
2016-11-03 15:00:00,83.94,84.07,83.89,84.06,5753.0,83.94,84.07,83.89,84.06,5753.0
2016-11-03 15:05:00,84.06,84.12,83.82,83.86,32916.0,84.06,84.12,83.82,83.86,32916.0
2016-11-03 15:10:00,83.83,84.16,83.78,84.16,31019.0,83.83,84.16,83.78,84.16,31019.0
2016-11-03 15:15:00,84.17,84.17,83.99,84.07,18615.0,84.17,84.17,83.99,84.07,18615.0
2016-11-03 15:20:00,84.06,84.09,83.98,84.0,21216.0,84.06,84.09,83.98,84.0,21216.0
2016-11-03 15:25:00,84.03,84.17,84.03,84.17,6160.0,84.03,84.17,84.03,84.17,6160.0
2016-11-03 15:30:00,84.17,84.17,83.93,83.94,17161.0,84.17,84.17,83.93,83.94,17161.0
2016-11-03 15:35:00,83.93,83.98,83.91,83.93,13123.0,83.93,83.98,83.91,83.93,13123.0
2016-11-03 15:40:00,83.91,83.92,83.71,83.73,40827.0,83.91,83.92,83.71,83.73,40827.0
2016-11-03 15:45:00,83.74,83.79,83.63,83.7,57467.0,83.74,83.79,83.63,83.7,57467.0
2016-11-03 15:50:00,83.69,83.76,83.65,83.75,28030.0,83.69,83.76,83.65,83.75,28030.0
2016-11-03 15:55:00,83.75,83.93,83.73,83.9,52853.0,83.75,83.93,83.73,83.9,52853.0
2016-11-04 09:30:00,84.0,84.11,83.56,83.75,12634.0,84.0,84.11,83.56,83.75,12634.0
2016-11-04 09:35:00,83.66,84.34,83.63,84.18,2300.0,83.66,84.34,83.63,84.18,2300.0
2016-11-04 09:40:00,84.19,84.37,84.1,84.18,15950.0,84.19,84.37,84.1,84.18,15950.0
2016-11-04 09:45:00,84.13,84.28,84.02,84.02,36960.0,84.13,84.28,84.02,84.02,36960.0
2016-11-04 09:50:00,84.01,84.24,84.0,84.1,18025.0,84.01,84.24,84.0,84.1,18025.0
2016-11-04 09:55:00,84.1,84.11,83.96,84.0,9977.0,84.1,84.11,83.96,84.0,9977.0
2016-11-04 10:00:00,84.05,84.13,83.99,84.13,24746.0,84.05,84.13,83.99,84.13,24746.0
2016-11-04 10:05:00,84.13,84.15,84.03,84.07,13150.0,84.13,84.15,84.03,84.07,13150.0
2016-11-04 10:10:00,84.05,84.19,83.88,83.88,25432.0,84.05,84.19,83.88,83.88,25432.0
2016-11-04 10:15:00,83.91,83.96,83.73,83.93,7297.0,83.91,83.96,83.73,83.93,7297.0
2016-11-04 10:20:00,83.97,84.13,83.88,84.03,17147.0,83.97,84.13,83.88,84.03,17147.0
2016-11-04 10:25:00,84.01,84.03,83.9,83.99,4095.0,84.01,84.03,83.9,83.99,4095.0
2016-11-04 10:30:00,84.0,84.17,83.95,84.0,7398.0,84.0,84.17,83.95,84.0,7398.0
2016-11-04 10:35:00,83.97,84.14,83.93,84.14,6779.0,83.97,84.14,83.93,84.14,6779.0
2016-11-04 10:40:00,84.19,84.19,84.02,84.06,17822.0,84.19,84.19,84.02,84.06,17822.0
2016-11-04 10:45:00,84.06,84.09,83.9,83.9,5400.0,84.06,84.09,83.9,83.9,5400.0
2016-11-04 10:50:00,83.92,84.02,83.9,84.0,8483.0,83.92,84.02,83.9,84.0,8483.0
2016-11-04 10:55:00,84.05,84.07,83.92,84.0,7425.0,84.05,84.07,83.92,84.0,7425.0
2016-11-04 11:00:00,83.97,84.12,83.9,84.08,52145.0,83.97,84.12,83.9,84.08,52145.0
2016-11-04 11:05:00,84.08,84.15,84.02,84.08,57878.0,84.08,84.15,84.02,84.08,57878.0
2016-11-04 11:10:00,84.07,84.17,84.0,84.17,44306.0,84.07,84.17,84.0,84.17,44306.0
2016-11-04 11:15:00,84.21,84.49,84.18,84.45,33437.0,84.21,84.49,84.18,84.45,33437.0
2016-11-04 11:20:00,84.46,84.75,84.46,84.64,20967.0,84.46,84.75,84.46,84.64,20967.0
2016-11-04 11:25:00,84.61,84.77,84.61,84.72,2700.0,84.61,84.77,84.61,84.72,2700.0
2016-11-04 11:30:00,84.73,84.75,84.37,84.43,12508.0,84.73,84.75,84.37,84.43,12508.0
2016-11-04 11:35:00,84.45,84.45,84.15,84.16,6700.0,84.45,84.45,84.15,84.16,6700.0
2016-11-04 11:40:00,84.19,84.19,83.99,84.11,15530.0,84.19,84.19,83.99,84.11,15530.0
2016-11-04 11:45:00,84.16,84.16,84.0,84.04,6250.0,84.16,84.16,84.0,84.04,6250.0
2016-11-04 11:50:00,84.07,84.12,83.98,84.0,10100.0,84.07,84.12,83.98,84.0,10100.0
2016-11-04 11:55:00,84.0,84.09,83.99,84.04,6200.0,84.0,84.09,83.99,84.04,6200.0
2016-11-04 12:00:00,84.02,84.09,83.91,84.02,37641.0,84.02,84.09,83.91,84.02,37641.0
2016-11-04 12:05:00,84.02,84.06,83.94,83.99,27894.0,84.02,84.06,83.94,83.99,27894.0
2016-11-04 12:10:00,84.02,84.07,83.98,84.03,27716.0,84.02,84.07,83.98,84.03,27716.0
2016-11-04 12:15:00,84.04,84.18,84.0,84.12,29021.0,84.04,84.18,84.0,84.12,29021.0
2016-11-04 12:20:00,84.1,84.1,83.98,83.99,4400.0,84.1,84.1,83.98,83.99,4400.0
2016-11-04 12:25:00,84.04,84.06,83.95,84.02,8610.0,84.04,84.06,83.95,84.02,8610.0
2016-11-04 12:30:00,84.03,84.04,83.92,83.97,6425.0,84.03,84.04,83.92,83.97,6425.0
2016-11-04 12:35:00,83.97,83.97,83.9,83.94,4385.0,83.97,83.97,83.9,83.94,4385.0
2016-11-04 12:40:00,83.92,84.03,83.85,84.02,7913.0,83.92,84.03,83.85,84.02,7913.0
2016-11-04 12:45:00,83.98,84.06,83.97,84.04,5973.0,83.98,84.06,83.97,84.04,5973.0
2016-11-04 12:50:00,84.03,84.08,83.97,84.03,25417.0,84.03,84.08,83.97,84.03,25417.0
2016-11-04 12:55:00,84.02,84.08,83.99,84.03,24204.0,84.02,84.08,83.99,84.03,24204.0
2016-11-04 13:00:00,84.0,84.09,83.98,84.0,10716.0,84.0,84.09,83.98,84.0,10716.0
2016-11-04 13:05:00,84.04,84.08,83.99,84.01,6842.0,84.04,84.08,83.99,84.01,6842.0
2016-11-04 13:10:00,84.04,84.05,83.93,84.01,8348.0,84.04,84.05,83.93,84.01,8348.0
2016-11-04 13:15:00,84.0,84.02,83.92,83.93,5477.0,84.0,84.02,83.92,83.93,5477.0
2016-11-04 13:20:00,83.93,83.95,83.86,83.87,5718.0,83.93,83.95,83.86,83.87,5718.0
2016-11-04 13:25:00,83.9,83.91,83.84,83.88,6505.0,83.9,83.91,83.84,83.88,6505.0
2016-11-04 13:30:00,83.87,83.96,83.83,83.92,3438.0,83.87,83.96,83.83,83.92,3438.0
2016-11-04 13:35:00,83.95,84.0,83.92,83.94,9571.0,83.95,84.0,83.92,83.94,9571.0
2016-11-04 13:40:00,83.92,83.97,83.89,83.9,6400.0,83.92,83.97,83.89,83.9,6400.0
2016-11-04 13:45:00,83.89,83.9,83.84,83.89,7983.0,83.89,83.9,83.84,83.89,7983.0
2016-11-04 13:50:00,83.89,83.92,83.87,83.92,5722.0,83.89,83.92,83.87,83.92,5722.0
2016-11-04 13:55:00,83.91,83.96,83.91,83.95,8003.0,83.91,83.96,83.91,83.95,8003.0
2016-11-04 14:00:00,83.96,83.96,83.9,83.9,7624.0,83.96,83.96,83.9,83.9,7624.0
2016-11-04 14:05:00,83.9,83.91,83.86,83.86,7187.0,83.9,83.91,83.86,83.86,7187.0
2016-11-04 14:10:00,83.85,83.97,83.85,83.97,3550.0,83.85,83.97,83.85,83.97,3550.0
2016-11-04 14:15:00,83.95,83.98,83.93,83.98,19525.0,83.95,83.98,83.93,83.98,19525.0
2016-11-04 14:20:00,83.96,83.98,83.93,83.95,5873.0,83.96,83.98,83.93,83.95,5873.0
2016-11-04 14:25:00,83.94,83.97,83.86,83.86,9879.0,83.94,83.97,83.86,83.86,9879.0
2016-11-04 14:30:00,83.87,83.89,83.78,83.82,13573.0,83.87,83.89,83.78,83.82,13573.0
2016-11-04 14:35:00,83.82,83.82,83.56,83.62,10999.0,83.82,83.82,83.56,83.62,10999.0
2016-11-04 14:40:00,83.59,83.69,83.57,83.62,14790.0,83.59,83.69,83.57,83.62,14790.0
2016-11-04 14:45:00,83.62,83.64,83.41,83.42,31804.0,83.62,83.64,83.41,83.42,31804.0
2016-11-04 14:50:00,83.43,83.66,83.41,83.61,21204.0,83.43,83.66,83.41,83.61,21204.0
2016-11-04 14:55:00,83.62,83.66,83.6,83.66,32880.0,83.62,83.66,83.6,83.66,32880.0
2016-11-04 15:00:00,83.63,83.78,83.6,83.75,10168.0,83.63,83.78,83.6,83.75,10168.0
2016-11-04 15:05:00,83.77,83.78,83.61,83.64,40975.0,83.77,83.78,83.61,83.64,40975.0
2016-11-04 15:10:00,83.64,83.64,83.51,83.53,19041.0,83.64,83.64,83.51,83.53,19041.0
2016-11-04 15:15:00,83.55,83.7,83.52,83.6,40009.0,83.55,83.7,83.52,83.6,40009.0
2016-11-04 15:20:00,83.61,83.66,83.53,83.54,44435.0,83.61,83.66,83.53,83.54,44435.0
2016-11-04 15:25:00,83.56,83.62,83.49,83.49,13155.0,83.56,83.62,83.49,83.49,13155.0
2016-11-04 15:30:00,83.5,83.51,83.3,83.3,25619.0,83.5,83.51,83.3,83.3,25619.0
2016-11-04 15:35:00,83.3,83.42,83.17,83.42,30706.0,83.3,83.42,83.17,83.42,30706.0
2016-11-04 15:40:00,83.38,83.38,83.18,83.24,35275.0,83.38,83.38,83.18,83.24,35275.0
2016-11-04 15:45:00,83.21,83.24,83.12,83.17,25464.0,83.21,83.24,83.12,83.17,25464.0
2016-11-04 15:50:00,83.17,83.19,83.1,83.17,27175.0,83.17,83.19,83.1,83.17,27175.0
2016-11-04 15:55:00,83.18,83.32,83.17,83.23,73486.0,83.18,83.32,83.17,83.23,73486.0
2016-11-07 09:30:00,84.77,85.17,84.39,84.88,67717.0,84.77,85.17,84.39,84.88,67717.0
2016-11-07 09:35:00,84.88,84.88,84.47,84.74,50138.0,84.88,84.88,84.47,84.74,50138.0
2016-11-07 09:40:00,84.78,85.06,84.68,84.86,56498.0,84.78,85.06,84.68,84.86,56498.0
2016-11-07 09:45:00,84.88,84.98,84.72,84.9,27313.0,84.88,84.98,84.72,84.9,27313.0
2016-11-07 09:50:00,84.86,84.99,84.73,84.99,14676.0,84.86,84.99,84.73,84.99,14676.0
2016-11-07 09:55:00,85.03,85.09,84.79,84.79,14150.0,85.03,85.09,84.79,84.79,14150.0
2016-11-07 10:00:00,84.79,85.13,84.79,85.04,13100.0,84.79,85.13,84.79,85.04,13100.0
2016-11-07 10:05:00,85.07,85.11,85.02,85.07,3500.0,85.07,85.11,85.02,85.07,3500.0
2016-11-07 10:10:00,85.03,85.04,84.86,85.0,10949.0,85.03,85.04,84.86,85.0,10949.0
2016-11-07 10:15:00,84.99,85.05,84.94,85.03,17146.0,84.99,85.05,84.94,85.03,17146.0
2016-11-07 10:20:00,85.06,85.08,84.98,85.06,19228.0,85.06,85.08,84.98,85.06,19228.0
2016-11-07 10:25:00,85.04,85.06,84.85,84.89,27381.0,85.04,85.06,84.85,84.89,27381.0
2016-11-07 10:30:00,84.89,85.27,84.89,85.27,19014.0,84.89,85.27,84.89,85.27,19014.0
2016-11-07 10:35:00,85.27,85.38,85.22,85.3,11185.0,85.27,85.38,85.22,85.3,11185.0
2016-11-07 10:40:00,85.28,85.35,85.25,85.27,4140.0,85.28,85.35,85.25,85.27,4140.0
2016-11-07 10:45:00,85.33,85.5,85.33,85.5,4564.0,85.33,85.5,85.33,85.5,4564.0
2016-11-07 10:50:00,85.49,85.57,85.36,85.57,12764.0,85.49,85.57,85.36,85.57,12764.0
2016-11-07 10:55:00,85.53,85.82,85.53,85.66,13337.0,85.53,85.82,85.53,85.66,13337.0
2016-11-07 11:00:00,85.65,85.73,85.62,85.69,11608.0,85.65,85.73,85.62,85.69,11608.0
2016-11-07 11:05:00,85.71,85.71,85.46,85.53,12865.0,85.71,85.71,85.46,85.53,12865.0
2016-11-07 11:10:00,85.53,85.56,85.48,85.48,20272.0,85.53,85.56,85.48,85.48,20272.0
2016-11-07 11:15:00,85.47,85.57,85.4,85.49,8678.0,85.47,85.57,85.4,85.49,8678.0
2016-11-07 11:20:00,85.51,85.52,85.43,85.52,1600.0,85.51,85.52,85.43,85.52,1600.0
2016-11-07 11:25:00,85.53,85.54,85.4,85.45,7456.0,85.53,85.54,85.4,85.45,7456.0
2016-11-07 11:30:00,85.46,85.55,85.46,85.53,3347.0,85.46,85.55,85.46,85.53,3347.0
2016-11-07 11:35:00,85.54,85.63,85.52,85.58,16233.0,85.54,85.63,85.52,85.58,16233.0
2016-11-07 11:40:00,85.58,85.61,85.45,85.55,23107.0,85.58,85.61,85.45,85.55,23107.0
2016-11-07 11:45:00,85.56,85.59,85.47,85.47,5039.0,85.56,85.59,85.47,85.47,5039.0
2016-11-07 11:50:00,85.47,85.54,85.39,85.5,11100.0,85.47,85.54,85.39,85.5,11100.0
2016-11-07 11:55:00,85.5,85.55,85.42,85.42,12724.0,85.5,85.55,85.42,85.42,12724.0
2016-11-07 12:00:00,85.46,85.6,85.46,85.5,13425.0,85.46,85.6,85.46,85.5,13425.0
2016-11-07 12:05:00,85.48,85.55,85.33,85.39,23785.0,85.48,85.55,85.33,85.39,23785.0
2016-11-07 12:10:00,85.42,85.45,85.21,85.26,16757.0,85.42,85.45,85.21,85.26,16757.0
2016-11-07 12:15:00,85.27,85.37,85.27,85.32,3750.0,85.27,85.37,85.27,85.32,3750.0
2016-11-07 12:20:00,85.31,85.33,85.24,85.24,3424.0,85.31,85.33,85.24,85.24,3424.0
2016-11-07 12:25:00,85.25,85.31,85.24,85.26,3400.0,85.25,85.31,85.24,85.26,3400.0
2016-11-07 12:30:00,85.28,85.31,85.19,85.19,5568.0,85.28,85.31,85.19,85.19,5568.0
2016-11-07 12:35:00,85.18,85.28,85.18,85.28,2500.0,85.18,85.28,85.18,85.28,2500.0
2016-11-07 12:40:00,85.27,85.31,85.25,85.31,2600.0,85.27,85.31,85.25,85.31,2600.0
2016-11-07 12:45:00,85.31,85.31,85.21,85.21,3400.0,85.31,85.31,85.21,85.21,3400.0
2016-11-07 12:50:00,85.21,85.23,85.18,85.23,6300.0,85.21,85.23,85.18,85.23,6300.0
2016-11-07 12:55:00,85.25,85.33,85.25,85.28,3500.0,85.25,85.33,85.25,85.28,3500.0
2016-11-07 13:00:00,85.31,85.37,85.27,85.27,2495.0,85.31,85.37,85.27,85.27,2495.0
2016-11-07 13:05:00,85.24,85.28,85.2,85.24,4000.0,85.24,85.28,85.2,85.24,4000.0
2016-11-07 13:10:00,85.22,85.27,85.19,85.24,5300.0,85.22,85.27,85.19,85.24,5300.0
2016-11-07 13:15:00,85.25,85.26,85.14,85.18,9140.0,85.25,85.26,85.14,85.18,9140.0
2016-11-07 13:20:00,85.19,85.21,85.16,85.2,6604.0,85.19,85.21,85.16,85.2,6604.0
2016-11-07 13:25:00,85.23,85.25,84.92,84.92,15600.0,85.23,85.25,84.92,84.92,15600.0
2016-11-07 13:30:00,84.94,85.02,84.76,84.8,32918.0,84.94,85.02,84.76,84.8,32918.0
2016-11-07 13:35:00,84.78,85.07,84.74,84.91,36174.0,84.78,85.07,84.74,84.91,36174.0
2016-11-07 13:40:00,84.9,85.05,84.89,85.02,6689.0,84.9,85.05,84.89,85.02,6689.0
2016-11-07 13:45:00,85.03,85.08,85.01,85.04,8002.0,85.03,85.08,85.01,85.04,8002.0
2016-11-07 13:50:00,85.04,85.2,85.02,85.2,6003.0,85.04,85.2,85.02,85.2,6003.0
2016-11-07 13:55:00,85.2,85.23,85.14,85.23,4650.0,85.2,85.23,85.14,85.23,4650.0
2016-11-07 14:00:00,85.21,85.22,85.11,85.12,7589.0,85.21,85.22,85.11,85.12,7589.0
2016-11-07 14:05:00,85.11,85.11,85.05,85.1,2420.0,85.11,85.11,85.05,85.1,2420.0
2016-11-07 14:10:00,85.11,85.14,85.0,85.0,8282.0,85.11,85.14,85.0,85.0,8282.0
2016-11-07 14:15:00,85.02,85.07,85.01,85.01,8891.0,85.02,85.07,85.01,85.01,8891.0
2016-11-07 14:20:00,85.01,85.09,84.96,85.09,5580.0,85.01,85.09,84.96,85.09,5580.0
2016-11-07 14:25:00,85.09,85.09,85.01,85.04,5718.0,85.09,85.09,85.01,85.04,5718.0
2016-11-07 14:30:00,85.04,85.09,84.99,85.02,5236.0,85.04,85.09,84.99,85.02,5236.0
2016-11-07 14:35:00,85.02,85.04,84.98,85.04,3487.0,85.02,85.04,84.98,85.04,3487.0
2016-11-07 14:40:00,85.05,85.05,84.9,85.02,7954.0,85.05,85.05,84.9,85.02,7954.0
2016-11-07 14:45:00,85.01,85.04,84.98,85.04,2906.0,85.01,85.04,84.98,85.04,2906.0
2016-11-07 14:50:00,85.05,85.16,85.03,85.12,7091.0,85.05,85.16,85.03,85.12,7091.0
2016-11-07 14:55:00,85.13,85.15,85.1,85.15,3800.0,85.13,85.15,85.1,85.15,3800.0
2016-11-07 15:00:00,85.14,85.14,85.01,85.05,8003.0,85.14,85.14,85.01,85.05,8003.0
2016-11-07 15:05:00,85.05,85.08,84.98,85.04,6007.0,85.05,85.08,84.98,85.04,6007.0
2016-11-07 15:10:00,85.04,85.08,85.03,85.04,6267.0,85.04,85.08,85.03,85.04,6267.0
2016-11-07 15:15:00,85.05,85.06,85.01,85.03,13961.0,85.05,85.06,85.01,85.03,13961.0
2016-11-07 15:20:00,85.02,85.03,85.0,85.01,3064.0,85.02,85.03,85.0,85.01,3064.0
2016-11-07 15:25:00,85.02,85.03,84.98,84.98,14018.0,85.02,85.03,84.98,84.98,14018.0
2016-11-07 15:30:00,84.99,84.99,84.92,84.94,18278.0,84.99,84.99,84.92,84.94,18278.0
2016-11-07 15:35:00,84.95,85.02,84.93,84.98,24813.0,84.95,85.02,84.93,84.98,24813.0
2016-11-07 15:40:00,84.95,85.01,84.91,84.98,31087.0,84.95,85.01,84.91,84.98,31087.0
2016-11-07 15:45:00,84.98,85.0,84.97,85.0,57500.0,84.98,85.0,84.97,85.0,57500.0
2016-11-07 15:50:00,85.0,85.14,84.99,85.13,51319.0,85.0,85.14,84.99,85.13,51319.0
2016-11-07 15:55:00,85.14,85.14,85.03,85.09,144747.0,85.14,85.14,85.03,85.09,144747.0
2016-11-08 09:30:00,84.47,84.47,83.75,84.03,62066.0,84.47,84.47,83.75,84.03,62066.0
2016-11-08 09:35:00,84.09,84.39,83.88,84.18,15573.0,84.09,84.39,83.88,84.18,15573.0
2016-11-08 09:40:00,84.19,84.78,84.19,84.22,9493.0,84.19,84.78,84.19,84.22,9493.0
2016-11-08 09:45:00,84.27,84.63,84.08,84.44,33027.0,84.27,84.63,84.08,84.44,33027.0
2016-11-08 09:50:00,84.31,84.61,84.11,84.5,9610.0,84.31,84.61,84.11,84.5,9610.0
2016-11-08 09:55:00,84.58,84.6,84.43,84.44,6510.0,84.58,84.6,84.43,84.44,6510.0
2016-11-08 10:00:00,84.54,84.58,84.33,84.48,15324.0,84.54,84.58,84.33,84.48,15324.0
2016-11-08 10:05:00,84.47,84.5,84.37,84.5,6027.0,84.47,84.5,84.37,84.5,6027.0
2016-11-08 10:10:00,84.4,84.5,84.4,84.49,12064.0,84.4,84.5,84.4,84.49,12064.0
2016-11-08 10:15:00,84.48,84.51,84.43,84.46,11932.0,84.48,84.51,84.43,84.46,11932.0
2016-11-08 10:20:00,84.47,84.53,84.45,84.53,6953.0,84.47,84.53,84.45,84.53,6953.0
2016-11-08 10:25:00,84.52,84.7,84.49,84.65,7036.0,84.52,84.7,84.49,84.65,7036.0
2016-11-08 10:30:00,84.68,84.84,84.64,84.83,6072.0,84.68,84.84,84.64,84.83,6072.0
2016-11-08 10:35:00,84.8,84.87,84.78,84.8,7745.0,84.8,84.87,84.78,84.8,7745.0
2016-11-08 10:40:00,84.82,84.85,84.74,84.75,12320.0,84.82,84.85,84.74,84.75,12320.0
2016-11-08 10:45:00,84.8,84.83,84.72,84.8,5016.0,84.8,84.83,84.72,84.8,5016.0
2016-11-08 10:50:00,84.81,84.92,84.78,84.89,9868.0,84.81,84.92,84.78,84.89,9868.0
2016-11-08 10:55:00,84.9,85.06,84.82,85.06,24440.0,84.9,85.06,84.82,85.06,24440.0
2016-11-08 11:00:00,85.06,85.07,84.98,84.99,3455.0,85.06,85.07,84.98,84.99,3455.0
2016-11-08 11:05:00,84.98,85.03,84.96,84.96,7282.0,84.98,85.03,84.96,84.96,7282.0
2016-11-08 11:10:00,84.93,85.01,84.89,84.99,5570.0,84.93,85.01,84.89,84.99,5570.0
2016-11-08 11:15:00,85.03,85.21,85.01,85.19,9634.0,85.03,85.21,85.01,85.19,9634.0
2016-11-08 11:20:00,85.18,85.33,85.09,85.16,10133.0,85.18,85.33,85.09,85.16,10133.0
2016-11-08 11:25:00,85.07,85.16,85.07,85.13,2624.0,85.07,85.16,85.07,85.13,2624.0
2016-11-08 11:30:00,85.1,85.15,85.04,85.08,7703.0,85.1,85.15,85.04,85.08,7703.0
2016-11-08 11:35:00,85.12,85.12,85.03,85.1,8429.0,85.12,85.12,85.03,85.1,8429.0
2016-11-08 11:40:00,85.08,85.16,84.99,84.99,24528.0,85.08,85.16,84.99,84.99,24528.0
2016-11-08 11:45:00,85.05,85.05,85.0,85.05,1242.0,85.05,85.05,85.0,85.05,1242.0
2016-11-08 11:50:00,85.04,85.14,85.03,85.08,5298.0,85.04,85.14,85.03,85.08,5298.0
2016-11-08 11:55:00,85.1,85.2,85.08,85.16,6676.0,85.1,85.2,85.08,85.16,6676.0
2016-11-08 12:00:00,85.16,85.34,85.16,85.34,3885.0,85.16,85.34,85.16,85.34,3885.0
2016-11-08 12:05:00,85.33,85.49,85.33,85.48,12410.0,85.33,85.49,85.33,85.48,12410.0
2016-11-08 12:10:00,85.45,85.67,85.42,85.67,16043.0,85.45,85.67,85.42,85.67,16043.0
2016-11-08 12:15:00,85.7,85.92,85.66,85.92,5187.0,85.7,85.92,85.66,85.92,5187.0
2016-11-08 12:20:00,85.87,85.96,85.81,85.96,2200.0,85.87,85.96,85.81,85.96,2200.0
2016-11-08 12:25:00,85.98,86.0,85.81,85.82,3466.0,85.98,86.0,85.81,85.82,3466.0
2016-11-08 12:30:00,85.83,85.85,85.71,85.72,2438.0,85.83,85.85,85.71,85.72,2438.0
2016-11-08 12:35:00,85.74,85.81,85.71,85.73,6617.0,85.74,85.81,85.71,85.73,6617.0
2016-11-08 12:40:00,85.77,85.79,85.72,85.76,3202.0,85.77,85.79,85.72,85.76,3202.0
2016-11-08 12:45:00,85.75,85.9,85.75,85.9,3301.0,85.75,85.9,85.75,85.9,3301.0
2016-11-08 12:50:00,85.9,85.94,85.71,85.8,9200.0,85.9,85.94,85.71,85.8,9200.0
2016-11-08 12:55:00,85.82,85.9,85.78,85.88,4440.0,85.82,85.9,85.78,85.88,4440.0
2016-11-08 13:00:00,85.85,85.87,85.75,85.81,3151.0,85.85,85.87,85.75,85.81,3151.0
2016-11-08 13:05:00,85.81,85.89,85.68,85.71,5000.0,85.81,85.89,85.68,85.71,5000.0
2016-11-08 13:10:00,85.73,85.78,85.68,85.73,2886.0,85.73,85.78,85.68,85.73,2886.0
2016-11-08 13:15:00,85.76,85.76,85.45,85.51,5964.0,85.76,85.76,85.45,85.51,5964.0
2016-11-08 13:20:00,85.53,85.59,85.5,85.57,2222.0,85.53,85.59,85.5,85.57,2222.0
2016-11-08 13:25:00,85.52,85.58,85.52,85.54,5159.0,85.52,85.58,85.52,85.54,5159.0
2016-11-08 13:30:00,85.55,85.72,85.53,85.72,2600.0,85.55,85.72,85.53,85.72,2600.0
2016-11-08 13:35:00,85.74,85.81,85.61,85.65,6859.0,85.74,85.81,85.61,85.65,6859.0
2016-11-08 13:40:00,85.66,85.69,85.57,85.57,1924.0,85.66,85.69,85.57,85.57,1924.0
2016-11-08 13:45:00,85.57,85.61,85.48,85.54,3137.0,85.57,85.61,85.48,85.54,3137.0
2016-11-08 13:50:00,85.54,85.59,85.49,85.52,5559.0,85.54,85.59,85.49,85.52,5559.0
2016-11-08 13:55:00,85.54,85.61,85.53,85.53,5300.0,85.54,85.61,85.53,85.53,5300.0
2016-11-08 14:00:00,85.53,85.59,85.53,85.57,4572.0,85.53,85.59,85.53,85.57,4572.0
2016-11-08 14:05:00,85.57,85.57,85.44,85.44,3720.0,85.57,85.57,85.44,85.44,3720.0
2016-11-08 14:10:00,85.42,85.42,85.22,85.23,5758.0,85.42,85.42,85.22,85.23,5758.0
2016-11-08 14:15:00,85.2,85.24,85.16,85.2,3178.0,85.2,85.24,85.16,85.2,3178.0
2016-11-08 14:20:00,85.19,85.24,85.07,85.07,10970.0,85.19,85.24,85.07,85.07,10970.0
2016-11-08 14:25:00,85.08,85.2,85.08,85.15,11821.0,85.08,85.2,85.08,85.15,11821.0
2016-11-08 14:30:00,85.18,85.19,85.09,85.11,4105.0,85.18,85.19,85.09,85.11,4105.0
2016-11-08 14:35:00,85.13,85.16,85.04,85.04,5742.0,85.13,85.16,85.04,85.04,5742.0
2016-11-08 14:40:00,85.08,85.08,84.62,84.78,23319.0,85.08,85.08,84.62,84.78,23319.0
2016-11-08 14:45:00,84.75,84.86,84.72,84.86,5249.0,84.75,84.86,84.72,84.86,5249.0
2016-11-08 14:50:00,84.84,85.07,84.81,85.06,21733.0,84.84,85.07,84.81,85.06,21733.0
2016-11-08 14:55:00,85.05,85.06,84.84,84.9,35017.0,85.05,85.06,84.84,84.9,35017.0
2016-11-08 15:00:00,84.9,85.09,84.87,85.06,18991.0,84.9,85.09,84.87,85.06,18991.0
2016-11-08 15:05:00,85.1,85.2,85.06,85.13,4699.0,85.1,85.2,85.06,85.13,4699.0
2016-11-08 15:10:00,85.17,85.22,85.01,85.12,8474.0,85.17,85.22,85.01,85.12,8474.0
2016-11-08 15:15:00,85.09,85.13,85.04,85.12,7525.0,85.09,85.13,85.04,85.12,7525.0
2016-11-08 15:20:00,85.13,85.2,85.07,85.2,13021.0,85.13,85.2,85.07,85.2,13021.0
2016-11-08 15:25:00,85.18,85.22,85.18,85.22,5739.0,85.18,85.22,85.18,85.22,5739.0
2016-11-08 15:30:00,85.22,85.39,85.21,85.36,13609.0,85.22,85.39,85.21,85.36,13609.0
2016-11-08 15:35:00,85.36,85.36,85.24,85.33,10733.0,85.36,85.36,85.24,85.33,10733.0
2016-11-08 15:40:00,85.33,85.34,85.22,85.29,10571.0,85.33,85.34,85.22,85.29,10571.0
2016-11-08 15:45:00,85.28,85.51,85.27,85.45,24632.0,85.28,85.51,85.27,85.45,24632.0
2016-11-08 15:50:00,85.47,85.48,85.25,85.33,81011.0,85.47,85.48,85.25,85.33,81011.0
2016-11-08 15:55:00,85.34,85.6,85.31,85.5,146004.0,85.34,85.6,85.31,85.5,146004.0
2016-11-09 09:30:00,83.99,84.17,83.33,83.8,47134.0,83.99,84.17,83.33,83.8,47134.0
2016-11-09 09:35:00,83.9,84.43,83.9,84.01,33201.0,83.9,84.43,83.9,84.01,33201.0
2016-11-09 09:40:00,83.99,84.41,83.8,84.26,25428.0,83.99,84.41,83.8,84.26,25428.0
2016-11-09 09:45:00,84.27,84.44,84.23,84.24,15407.0,84.27,84.44,84.23,84.24,15407.0
2016-11-09 09:50:00,84.38,84.5,84.23,84.25,36888.0,84.38,84.5,84.23,84.25,36888.0
2016-11-09 09:55:00,84.26,84.44,84.1,84.32,16250.0,84.26,84.44,84.1,84.32,16250.0
2016-11-09 10:00:00,84.39,84.46,84.12,84.35,22444.0,84.39,84.46,84.12,84.35,22444.0
2016-11-09 10:05:00,84.36,84.43,84.22,84.32,17094.0,84.36,84.43,84.22,84.32,17094.0
2016-11-09 10:10:00,84.31,84.46,84.25,84.46,6705.0,84.31,84.46,84.25,84.46,6705.0
2016-11-09 10:15:00,84.31,84.45,84.2,84.26,18055.0,84.31,84.45,84.2,84.26,18055.0
2016-11-09 10:20:00,84.29,84.43,84.25,84.25,9541.0,84.29,84.43,84.25,84.25,9541.0
2016-11-09 10:25:00,84.32,84.52,84.31,84.5,24179.0,84.32,84.52,84.31,84.5,24179.0
2016-11-09 10:30:00,84.51,84.65,84.45,84.47,9298.0,84.51,84.65,84.45,84.47,9298.0
2016-11-09 10:35:00,84.44,84.65,84.4,84.65,6109.0,84.44,84.65,84.4,84.65,6109.0
2016-11-09 10:40:00,84.68,84.79,84.59,84.79,4733.0,84.68,84.79,84.59,84.79,4733.0
2016-11-09 10:45:00,84.74,84.8,84.61,84.64,4918.0,84.74,84.8,84.61,84.64,4918.0
2016-11-09 10:50:00,84.68,84.85,84.66,84.81,6300.0,84.68,84.85,84.66,84.81,6300.0
2016-11-09 10:55:00,84.81,84.95,84.71,84.72,7597.0,84.81,84.95,84.71,84.72,7597.0
2016-11-09 11:00:00,84.75,84.82,84.66,84.69,6826.0,84.75,84.82,84.66,84.69,6826.0
2016-11-09 11:05:00,84.7,84.88,84.65,84.67,12121.0,84.7,84.88,84.65,84.67,12121.0
2016-11-09 11:10:00,84.73,84.88,84.69,84.76,16046.0,84.73,84.88,84.69,84.76,16046.0
2016-11-09 11:15:00,84.78,84.82,84.72,84.75,7330.0,84.78,84.82,84.72,84.75,7330.0
2016-11-09 11:20:00,84.73,85.15,84.67,85.15,20679.0,84.73,85.15,84.67,85.15,20679.0
2016-11-09 11:25:00,85.09,85.28,85.09,85.22,6080.0,85.09,85.28,85.09,85.22,6080.0
2016-11-09 11:30:00,85.28,85.59,85.21,85.5,27235.0,85.28,85.59,85.21,85.5,27235.0
2016-11-09 11:35:00,85.65,85.84,85.57,85.61,4820.0,85.65,85.84,85.57,85.61,4820.0
2016-11-09 11:40:00,85.61,85.61,85.32,85.54,10481.0,85.61,85.61,85.32,85.54,10481.0
2016-11-09 11:45:00,85.48,85.97,85.41,85.87,6413.0,85.48,85.97,85.41,85.87,6413.0
2016-11-09 11:50:00,85.99,86.05,85.85,86.04,12702.0,85.99,86.05,85.85,86.04,12702.0
2016-11-09 11:55:00,85.99,86.04,85.61,85.61,9303.0,85.99,86.04,85.61,85.61,9303.0
2016-11-09 12:00:00,85.61,85.85,85.47,85.47,6385.0,85.61,85.85,85.47,85.47,6385.0
2016-11-09 12:05:00,85.44,85.44,85.12,85.12,9422.0,85.44,85.44,85.12,85.12,9422.0
2016-11-09 12:10:00,85.08,85.18,84.99,85.13,5187.0,85.08,85.18,84.99,85.13,5187.0
2016-11-09 12:15:00,85.22,85.29,85.15,85.22,3964.0,85.22,85.29,85.15,85.22,3964.0
2016-11-09 12:20:00,85.12,85.26,85.12,85.17,43717.0,85.12,85.26,85.12,85.17,43717.0
2016-11-09 12:25:00,85.17,85.32,85.09,85.24,4433.0,85.17,85.32,85.09,85.24,4433.0
2016-11-09 12:30:00,85.26,85.36,85.16,85.2,4900.0,85.26,85.36,85.16,85.2,4900.0
2016-11-09 12:35:00,85.22,85.36,85.06,85.06,7477.0,85.22,85.36,85.06,85.06,7477.0
2016-11-09 12:40:00,85.18,85.3,85.13,85.26,2525.0,85.18,85.3,85.13,85.26,2525.0
2016-11-09 12:45:00,85.28,85.31,85.21,85.29,2547.0,85.28,85.31,85.21,85.29,2547.0
2016-11-09 12:50:00,85.29,85.33,85.1,85.19,8144.0,85.29,85.33,85.1,85.19,8144.0
2016-11-09 12:55:00,85.22,85.31,85.11,85.11,12350.0,85.22,85.31,85.11,85.11,12350.0
2016-11-09 13:00:00,85.18,85.26,85.06,85.06,13643.0,85.18,85.26,85.06,85.06,13643.0
2016-11-09 13:05:00,85.1,85.18,84.91,84.97,14282.0,85.1,85.18,84.91,84.97,14282.0
2016-11-09 13:10:00,84.97,85.24,84.89,85.15,12373.0,84.97,85.24,84.89,85.15,12373.0
2016-11-09 13:15:00,85.12,85.12,84.75,84.81,6219.0,85.12,85.12,84.75,84.81,6219.0
2016-11-09 13:20:00,84.8,84.91,84.49,84.5,30054.0,84.8,84.91,84.49,84.5,30054.0
2016-11-09 13:25:00,84.58,84.63,84.42,84.42,25995.0,84.58,84.63,84.42,84.42,25995.0
2016-11-09 13:30:00,84.43,84.77,84.41,84.77,9048.0,84.43,84.77,84.41,84.77,9048.0
2016-11-09 13:35:00,84.77,84.83,84.73,84.74,4594.0,84.77,84.83,84.73,84.74,4594.0
2016-11-09 13:40:00,84.76,85.02,84.76,84.89,12055.0,84.76,85.02,84.76,84.89,12055.0
2016-11-09 13:45:00,84.92,84.93,84.82,84.84,6713.0,84.92,84.93,84.82,84.84,6713.0
2016-11-09 13:50:00,84.9,84.9,84.76,84.86,5500.0,84.9,84.9,84.76,84.86,5500.0
2016-11-09 13:55:00,84.8,84.86,84.66,84.7,11454.0,84.8,84.86,84.66,84.7,11454.0
2016-11-09 14:00:00,84.67,84.88,84.65,84.73,7625.0,84.67,84.88,84.65,84.73,7625.0
2016-11-09 14:05:00,84.78,84.86,84.74,84.86,15675.0,84.78,84.86,84.74,84.86,15675.0
2016-11-09 14:10:00,84.86,84.99,84.84,84.91,13607.0,84.86,84.99,84.84,84.91,13607.0
2016-11-09 14:15:00,84.95,84.99,84.88,84.89,11062.0,84.95,84.99,84.88,84.89,11062.0
2016-11-09 14:20:00,84.92,85.01,84.92,85.01,5609.0,84.92,85.01,84.92,85.01,5609.0
2016-11-09 14:25:00,85.03,85.05,84.81,84.87,17276.0,85.03,85.05,84.81,84.87,17276.0
2016-11-09 14:30:00,84.89,85.06,84.84,84.98,10400.0,84.89,85.06,84.84,84.98,10400.0
2016-11-09 14:35:00,84.99,85.02,84.86,84.98,10012.0,84.99,85.02,84.86,84.98,10012.0
2016-11-09 14:40:00,85.01,85.16,85.0,85.08,9891.0,85.01,85.16,85.0,85.08,9891.0
2016-11-09 14:45:00,85.13,85.16,84.97,85.01,5875.0,85.13,85.16,84.97,85.01,5875.0
2016-11-09 14:50:00,84.94,85.03,84.87,84.93,3337.0,84.94,85.03,84.87,84.93,3337.0
2016-11-09 14:55:00,84.93,84.96,84.8,84.84,11683.0,84.93,84.96,84.8,84.84,11683.0
2016-11-09 15:00:00,84.89,85.02,84.87,85.0,7870.0,84.89,85.02,84.87,85.0,7870.0
2016-11-09 15:05:00,85.02,85.04,84.93,84.95,7635.0,85.02,85.04,84.93,84.95,7635.0
2016-11-09 15:10:00,84.94,84.96,84.87,84.96,24215.0,84.94,84.96,84.87,84.96,24215.0
2016-11-09 15:15:00,84.97,85.02,84.93,84.99,9733.0,84.97,85.02,84.93,84.99,9733.0
2016-11-09 15:20:00,85.0,85.01,84.92,84.94,13951.0,85.0,85.01,84.92,84.94,13951.0
2016-11-09 15:25:00,84.96,85.06,84.95,85.03,16055.0,84.96,85.06,84.95,85.03,16055.0
2016-11-09 15:30:00,85.04,85.06,84.8,84.85,19401.0,85.04,85.06,84.8,84.85,19401.0
2016-11-09 15:35:00,84.8,84.88,84.74,84.77,24998.0,84.8,84.88,84.74,84.77,24998.0
2016-11-09 15:40:00,84.76,84.85,84.71,84.85,32006.0,84.76,84.85,84.71,84.85,32006.0
2016-11-09 15:45:00,84.81,84.89,84.75,84.87,21631.0,84.81,84.89,84.75,84.87,21631.0
2016-11-09 15:50:00,84.87,84.97,84.87,84.91,26781.0,84.87,84.97,84.87,84.91,26781.0
2016-11-09 15:55:00,84.92,85.0,84.86,85.0,57293.0,84.92,85.0,84.86,85.0,57293.0
2016-11-10 09:30:00,85.75,86.39,85.52,86.27,47711.0,85.75,86.39,85.52,86.27,47711.0
2016-11-10 09:35:00,86.18,86.6,86.04,86.6,30263.0,86.18,86.6,86.04,86.6,30263.0
2016-11-10 09:40:00,86.52,87.37,86.52,87.33,28552.0,86.52,87.37,86.52,87.33,28552.0
2016-11-10 09:45:00,87.39,87.7,87.28,87.56,37614.0,87.39,87.7,87.28,87.56,37614.0
2016-11-10 09:50:00,87.56,87.67,87.43,87.46,81659.0,87.56,87.67,87.43,87.46,81659.0
2016-11-10 09:55:00,87.47,87.48,87.11,87.13,35499.0,87.47,87.48,87.11,87.13,35499.0
2016-11-10 10:00:00,87.11,87.26,86.55,86.56,20926.0,87.11,87.26,86.55,86.56,20926.0
2016-11-10 10:05:00,86.65,86.81,86.08,86.26,59545.0,86.65,86.81,86.08,86.26,59545.0
2016-11-10 10:10:00,86.23,86.32,85.9,86.0,34479.0,86.23,86.32,85.9,86.0,34479.0
2016-11-10 10:15:00,86.0,86.17,85.68,85.74,28000.0,86.0,86.17,85.68,85.74,28000.0
2016-11-10 10:20:00,85.74,85.96,85.71,85.71,40210.0,85.74,85.96,85.71,85.71,40210.0
2016-11-10 10:25:00,85.75,85.98,85.05,85.11,29665.0,85.75,85.98,85.05,85.11,29665.0
2016-11-10 10:30:00,85.04,85.34,85.04,85.23,19119.0,85.04,85.34,85.04,85.23,19119.0
2016-11-10 10:35:00,85.2,85.2,83.72,83.72,60529.0,85.2,85.2,83.72,83.72,60529.0
2016-11-10 10:40:00,83.77,84.21,83.53,84.08,74716.0,83.77,84.21,83.53,84.08,74716.0
2016-11-10 10:45:00,84.09,84.32,83.72,83.8,22556.0,84.09,84.32,83.72,83.8,22556.0
2016-11-10 10:50:00,83.8,84.08,83.68,83.74,34921.0,83.8,84.08,83.68,83.74,34921.0
2016-11-10 10:55:00,83.74,84.07,83.57,83.7,20650.0,83.74,84.07,83.57,83.7,20650.0
2016-11-10 11:00:00,83.66,83.93,83.42,83.69,15725.0,83.66,83.93,83.42,83.69,15725.0
2016-11-10 11:05:00,83.73,84.49,83.71,84.49,10289.0,83.73,84.49,83.71,84.49,10289.0
2016-11-10 11:10:00,84.37,84.57,84.13,84.57,10829.0,84.37,84.57,84.13,84.57,10829.0
2016-11-10 11:15:00,84.52,84.79,84.23,84.23,5981.0,84.52,84.79,84.23,84.23,5981.0
2016-11-10 11:20:00,84.29,84.94,84.29,84.94,11444.0,84.29,84.94,84.29,84.94,11444.0
2016-11-10 11:25:00,84.9,85.07,84.7,84.78,51015.0,84.9,85.07,84.7,84.78,51015.0
2016-11-10 11:30:00,84.81,84.94,84.48,84.71,47626.0,84.81,84.94,84.48,84.71,47626.0
2016-11-10 11:35:00,84.72,84.76,84.03,84.24,20272.0,84.72,84.76,84.03,84.24,20272.0
2016-11-10 11:40:00,84.42,84.77,84.28,84.77,8665.0,84.42,84.77,84.28,84.77,8665.0
2016-11-10 11:45:00,84.73,84.73,84.29,84.33,84187.0,84.73,84.73,84.29,84.33,84187.0
2016-11-10 11:50:00,84.42,84.5,84.25,84.3,37701.0,84.42,84.5,84.25,84.3,37701.0
2016-11-10 11:55:00,84.26,84.29,84.02,84.16,26607.0,84.26,84.29,84.02,84.16,26607.0
2016-11-10 12:00:00,84.14,84.27,83.95,84.06,18242.0,84.14,84.27,83.95,84.06,18242.0
2016-11-10 12:05:00,84.01,84.17,83.57,83.57,19809.0,84.01,84.17,83.57,83.57,19809.0
2016-11-10 12:10:00,83.72,83.81,83.58,83.64,10642.0,83.72,83.81,83.58,83.64,10642.0
2016-11-10 12:15:00,83.67,83.73,83.4,83.4,15601.0,83.67,83.73,83.4,83.4,15601.0
2016-11-10 12:20:00,83.4,83.68,83.4,83.53,12264.0,83.4,83.68,83.4,83.53,12264.0
2016-11-10 12:25:00,83.51,83.59,83.32,83.41,12427.0,83.51,83.59,83.32,83.41,12427.0
2016-11-10 12:30:00,83.41,83.49,83.35,83.43,15950.0,83.41,83.49,83.35,83.43,15950.0
2016-11-10 12:35:00,83.42,83.53,83.35,83.37,12520.0,83.42,83.53,83.35,83.37,12520.0
2016-11-10 12:40:00,83.35,83.35,83.06,83.21,19176.0,83.35,83.35,83.06,83.21,19176.0
2016-11-10 12:45:00,83.24,83.33,83.12,83.2,17187.0,83.24,83.33,83.12,83.2,17187.0
2016-11-10 12:50:00,83.19,83.35,83.1,83.35,40278.0,83.19,83.35,83.1,83.35,40278.0
2016-11-10 12:55:00,83.37,83.52,83.26,83.38,28525.0,83.37,83.52,83.26,83.38,28525.0
2016-11-10 13:00:00,83.38,83.6,83.38,83.57,38517.0,83.38,83.6,83.38,83.57,38517.0
2016-11-10 13:05:00,83.53,83.7,83.51,83.65,16905.0,83.53,83.7,83.51,83.65,16905.0
2016-11-10 13:10:00,83.65,83.69,83.54,83.58,29773.0,83.65,83.69,83.54,83.58,29773.0
2016-11-10 13:15:00,83.55,83.61,83.43,83.49,31436.0,83.55,83.61,83.43,83.49,31436.0
2016-11-10 13:20:00,83.48,83.73,83.47,83.61,13551.0,83.48,83.73,83.47,83.61,13551.0
2016-11-10 13:25:00,83.56,83.76,83.47,83.76,29929.0,83.56,83.76,83.47,83.76,29929.0
2016-11-10 13:30:00,83.83,83.98,83.79,83.79,9504.0,83.83,83.98,83.79,83.79,9504.0
2016-11-10 13:35:00,83.74,83.76,83.63,83.73,9602.0,83.74,83.76,83.63,83.73,9602.0
2016-11-10 13:40:00,83.76,83.98,83.76,83.98,5960.0,83.76,83.98,83.76,83.98,5960.0
2016-11-10 13:45:00,83.96,83.96,83.68,83.74,30712.0,83.96,83.96,83.68,83.74,30712.0
2016-11-10 13:50:00,83.71,83.84,83.7,83.76,20735.0,83.71,83.84,83.7,83.76,20735.0
2016-11-10 13:55:00,83.76,83.83,83.73,83.76,8991.0,83.76,83.83,83.73,83.76,8991.0
2016-11-10 14:00:00,83.75,83.77,83.63,83.69,10043.0,83.75,83.77,83.63,83.69,10043.0
2016-11-10 14:05:00,83.68,83.79,83.59,83.65,13337.0,83.68,83.79,83.59,83.65,13337.0
2016-11-10 14:10:00,83.65,83.71,83.62,83.66,8076.0,83.65,83.71,83.62,83.66,8076.0
2016-11-10 14:15:00,83.68,83.68,83.33,83.34,19230.0,83.68,83.68,83.33,83.34,19230.0
2016-11-10 14:20:00,83.36,83.4,83.32,83.36,9611.0,83.36,83.4,83.32,83.36,9611.0
2016-11-10 14:25:00,83.35,83.53,83.34,83.48,13103.0,83.35,83.53,83.34,83.48,13103.0
2016-11-10 14:30:00,83.47,83.52,83.29,83.34,27051.0,83.47,83.52,83.29,83.34,27051.0
2016-11-10 14:35:00,83.37,83.37,83.19,83.21,17067.0,83.37,83.37,83.19,83.21,17067.0
2016-11-10 14:40:00,83.27,83.33,82.82,82.96,44450.0,83.27,83.33,82.82,82.96,44450.0
2016-11-10 14:45:00,82.95,83.23,82.85,83.05,20651.0,82.95,83.23,82.85,83.05,20651.0
2016-11-10 14:50:00,83.06,83.18,83.05,83.15,13343.0,83.06,83.18,83.05,83.15,13343.0
2016-11-10 14:55:00,83.16,83.23,83.08,83.17,7931.0,83.16,83.23,83.08,83.17,7931.0
2016-11-10 15:00:00,83.19,83.32,83.19,83.24,24738.0,83.19,83.32,83.19,83.24,24738.0
2016-11-10 15:05:00,83.26,83.31,83.2,83.24,8855.0,83.26,83.31,83.2,83.24,8855.0
2016-11-10 15:10:00,83.24,83.3,83.16,83.3,9183.0,83.24,83.3,83.16,83.3,9183.0
2016-11-10 15:15:00,83.24,83.33,83.18,83.21,9055.0,83.24,83.33,83.18,83.21,9055.0
2016-11-10 15:20:00,83.23,83.3,83.15,83.15,12373.0,83.23,83.3,83.15,83.15,12373.0
2016-11-10 15:25:00,83.14,83.24,83.13,83.24,11569.0,83.14,83.24,83.13,83.24,11569.0
2016-11-10 15:30:00,83.24,83.24,82.89,82.9,21611.0,83.24,83.24,82.89,82.9,21611.0
2016-11-10 15:35:00,82.85,83.02,82.77,82.82,26269.0,82.85,83.02,82.77,82.82,26269.0
2016-11-10 15:40:00,82.8,82.81,82.51,82.51,47183.0,82.8,82.81,82.51,82.51,47183.0
2016-11-10 15:45:00,82.5,82.57,82.33,82.51,59486.0,82.5,82.57,82.33,82.51,59486.0
2016-11-10 15:50:00,82.51,82.58,82.16,82.25,75054.0,82.51,82.58,82.16,82.25,75054.0
2016-11-10 15:55:00,82.25,82.28,82.05,82.14,175341.0,82.25,82.28,82.05,82.14,175341.0
2016-11-11 09:30:00,81.81,81.81,80.76,81.01,53817.0,81.81,81.81,80.76,81.01,53817.0
2016-11-11 09:35:00,80.99,81.21,80.67,81.12,64695.0,80.99,81.21,80.67,81.12,64695.0
2016-11-11 09:40:00,81.22,81.55,81.06,81.06,39662.0,81.22,81.55,81.06,81.06,39662.0
2016-11-11 09:45:00,81.06,81.34,80.93,80.94,25867.0,81.06,81.34,80.93,80.94,25867.0
2016-11-11 09:50:00,80.94,81.03,80.5,80.63,21464.0,80.94,81.03,80.5,80.63,21464.0
2016-11-11 09:55:00,80.73,81.02,80.64,80.94,25858.0,80.73,81.02,80.64,80.94,25858.0
2016-11-11 10:00:00,80.93,81.23,80.77,81.13,85977.0,80.93,81.23,80.77,81.13,85977.0
2016-11-11 10:05:00,81.2,81.66,81.04,81.58,78014.0,81.2,81.66,81.04,81.58,78014.0
2016-11-11 10:10:00,81.67,82.34,81.58,82.2,31140.0,81.67,82.34,81.58,82.2,31140.0
2016-11-11 10:15:00,82.25,82.38,81.58,81.58,58922.0,82.25,82.38,81.58,81.58,58922.0
2016-11-11 10:20:00,81.54,81.93,81.4,81.76,22617.0,81.54,81.93,81.4,81.76,22617.0
2016-11-11 10:25:00,81.75,81.75,81.46,81.54,13988.0,81.75,81.75,81.46,81.54,13988.0
2016-11-11 10:30:00,81.55,81.67,81.31,81.51,14095.0,81.55,81.67,81.31,81.51,14095.0
2016-11-11 10:35:00,81.56,81.82,81.24,81.73,17435.0,81.56,81.82,81.24,81.73,17435.0
2016-11-11 10:40:00,81.78,81.8,81.43,81.61,10512.0,81.78,81.8,81.43,81.61,10512.0
2016-11-11 10:45:00,81.7,81.81,81.61,81.69,11672.0,81.7,81.81,81.61,81.69,11672.0
2016-11-11 10:50:00,81.66,81.88,81.4,81.83,27550.0,81.66,81.88,81.4,81.83,27550.0
2016-11-11 10:55:00,81.82,81.96,81.66,81.92,18858.0,81.82,81.96,81.66,81.92,18858.0
2016-11-11 11:00:00,81.97,81.97,81.7,81.82,18306.0,81.97,81.97,81.7,81.82,18306.0
2016-11-11 11:05:00,81.77,81.85,81.47,81.52,13145.0,81.77,81.85,81.47,81.52,13145.0
2016-11-11 11:10:00,81.52,81.53,81.05,81.32,17528.0,81.52,81.53,81.05,81.32,17528.0
2016-11-11 11:15:00,81.27,81.36,81.12,81.31,7753.0,81.27,81.36,81.12,81.31,7753.0
2016-11-11 11:20:00,81.38,81.5,81.26,81.26,21000.0,81.38,81.5,81.26,81.26,21000.0
2016-11-11 11:25:00,81.31,81.31,81.01,81.04,26026.0,81.31,81.31,81.01,81.04,26026.0
2016-11-11 11:30:00,81.04,81.45,81.04,81.45,24795.0,81.04,81.45,81.04,81.45,24795.0
2016-11-11 11:35:00,81.45,81.87,81.45,81.83,11440.0,81.45,81.87,81.45,81.83,11440.0
2016-11-11 11:40:00,81.89,82.14,81.88,81.88,10223.0,81.89,82.14,81.88,81.88,10223.0
2016-11-11 11:45:00,81.9,81.91,81.71,81.76,7203.0,81.9,81.91,81.71,81.76,7203.0
2016-11-11 11:50:00,81.72,82.11,81.69,82.11,8608.0,81.72,82.11,81.69,82.11,8608.0
2016-11-11 11:55:00,82.09,82.67,82.08,82.45,18301.0,82.09,82.67,82.08,82.45,18301.0
2016-11-11 12:00:00,82.43,82.58,82.29,82.33,13522.0,82.43,82.58,82.29,82.33,13522.0
2016-11-11 12:05:00,82.3,82.47,82.26,82.46,16863.0,82.3,82.47,82.26,82.46,16863.0
2016-11-11 12:10:00,82.42,82.47,82.27,82.4,18503.0,82.42,82.47,82.27,82.4,18503.0
2016-11-11 12:15:00,82.41,82.74,82.41,82.69,31638.0,82.41,82.74,82.41,82.69,31638.0
2016-11-11 12:20:00,82.69,82.83,82.56,82.62,20581.0,82.69,82.83,82.56,82.62,20581.0
2016-11-11 12:25:00,82.61,82.61,82.35,82.42,16242.0,82.61,82.61,82.35,82.42,16242.0
2016-11-11 12:30:00,82.44,82.59,82.38,82.46,8490.0,82.44,82.59,82.38,82.46,8490.0
2016-11-11 12:35:00,82.45,82.45,82.34,82.37,12998.0,82.45,82.45,82.34,82.37,12998.0
2016-11-11 12:40:00,82.39,82.62,82.39,82.49,16135.0,82.39,82.62,82.39,82.49,16135.0
2016-11-11 12:45:00,82.46,82.62,82.45,82.52,12259.0,82.46,82.62,82.45,82.52,12259.0
2016-11-11 12:50:00,82.51,82.51,82.34,82.34,26122.0,82.51,82.51,82.34,82.34,26122.0
2016-11-11 12:55:00,82.34,82.35,81.94,81.94,18636.0,82.34,82.35,81.94,81.94,18636.0
2016-11-11 13:00:00,81.93,82.06,81.82,82.02,16526.0,81.93,82.06,81.82,82.02,16526.0
2016-11-11 13:05:00,82.06,82.25,82.05,82.25,8450.0,82.06,82.25,82.05,82.25,8450.0
2016-11-11 13:10:00,82.31,82.76,82.3,82.5,22112.0,82.31,82.76,82.3,82.5,22112.0
2016-11-11 13:15:00,82.48,82.61,82.26,82.28,12279.0,82.48,82.61,82.26,82.28,12279.0
2016-11-11 13:20:00,82.28,82.44,82.18,82.27,16140.0,82.28,82.44,82.18,82.27,16140.0
2016-11-11 13:25:00,82.32,82.32,82.19,82.28,10482.0,82.32,82.32,82.19,82.28,10482.0
2016-11-11 13:30:00,82.27,82.31,82.09,82.13,11256.0,82.27,82.31,82.09,82.13,11256.0
2016-11-11 13:35:00,82.15,82.15,82.01,82.03,8800.0,82.15,82.15,82.01,82.03,8800.0
2016-11-11 13:40:00,81.99,82.05,81.91,82.05,11293.0,81.99,82.05,81.91,82.05,11293.0
2016-11-11 13:45:00,82.06,82.1,81.92,82.04,10050.0,82.06,82.1,81.92,82.04,10050.0
2016-11-11 13:50:00,82.02,82.08,81.96,82.08,8987.0,82.02,82.08,81.96,82.08,8987.0
2016-11-11 13:55:00,82.04,82.1,81.97,82.04,8583.0,82.04,82.1,81.97,82.04,8583.0
2016-11-11 14:00:00,82.0,82.04,81.94,81.98,12497.0,82.0,82.04,81.94,81.98,12497.0
2016-11-11 14:05:00,81.96,82.17,81.94,82.05,9301.0,81.96,82.17,81.94,82.05,9301.0
2016-11-11 14:10:00,82.09,82.1,81.97,82.01,11701.0,82.09,82.1,81.97,82.01,11701.0
2016-11-11 14:15:00,82.03,82.25,82.01,82.25,11300.0,82.03,82.25,82.01,82.25,11300.0
2016-11-11 14:20:00,82.22,82.22,82.03,82.19,17439.0,82.22,82.22,82.03,82.19,17439.0
2016-11-11 14:25:00,82.14,82.17,81.95,81.98,14193.0,82.14,82.17,81.95,81.98,14193.0
2016-11-11 14:30:00,81.95,82.0,81.91,81.96,8394.0,81.95,82.0,81.91,81.96,8394.0
2016-11-11 14:35:00,81.94,81.96,81.77,81.83,11313.0,81.94,81.96,81.77,81.83,11313.0
2016-11-11 14:40:00,81.8,82.03,81.76,81.92,8150.0,81.8,82.03,81.76,81.92,8150.0
2016-11-11 14:45:00,81.95,81.97,81.79,81.82,4503.0,81.95,81.97,81.79,81.82,4503.0
2016-11-11 14:50:00,81.87,82.07,81.87,82.05,3472.0,81.87,82.07,81.87,82.05,3472.0
2016-11-11 14:55:00,82.05,82.17,81.91,81.95,9807.0,82.05,82.17,81.91,81.95,9807.0
2016-11-11 15:00:00,81.96,82.03,81.94,82.0,9710.0,81.96,82.03,81.94,82.0,9710.0
2016-11-11 15:05:00,82.01,82.08,81.94,82.01,20044.0,82.01,82.08,81.94,82.01,20044.0
2016-11-11 15:10:00,82.03,82.16,81.99,82.07,9983.0,82.03,82.16,81.99,82.07,9983.0
2016-11-11 15:15:00,82.1,82.19,81.93,82.05,13696.0,82.1,82.19,81.93,82.05,13696.0
2016-11-11 15:20:00,82.03,82.12,81.92,81.92,14250.0,82.03,82.12,81.92,81.92,14250.0
2016-11-11 15:25:00,81.93,82.08,81.91,82.06,18256.0,81.93,82.08,81.91,82.06,18256.0
2016-11-11 15:30:00,82.04,82.2,82.04,82.18,17195.0,82.04,82.2,82.04,82.18,17195.0
2016-11-11 15:35:00,82.23,82.3,82.17,82.3,29693.0,82.23,82.3,82.17,82.3,29693.0
2016-11-11 15:40:00,82.3,82.51,82.3,82.39,32354.0,82.3,82.51,82.3,82.39,32354.0
2016-11-11 15:45:00,82.41,82.6,82.4,82.54,31168.0,82.41,82.6,82.4,82.54,31168.0
2016-11-11 15:50:00,82.56,82.65,82.53,82.58,70411.0,82.56,82.65,82.53,82.58,70411.0
2016-11-11 15:55:00,82.58,82.67,82.55,82.61,74458.0,82.58,82.67,82.55,82.61,74458.0
2016-11-14 09:30:00,82.89,83.41,82.88,83.41,28138.0,82.89,83.41,82.88,83.41,28138.0
2016-11-14 09:35:00,83.36,83.77,83.03,83.23,26021.0,83.36,83.77,83.03,83.23,26021.0
2016-11-14 09:40:00,83.24,83.24,82.9,82.96,5167.0,83.24,83.24,82.9,82.96,5167.0
2016-11-14 09:45:00,83.13,83.35,83.01,83.03,8976.0,83.13,83.35,83.01,83.03,8976.0
2016-11-14 09:50:00,82.97,83.22,82.89,82.99,10433.0,82.97,83.22,82.89,82.99,10433.0
2016-11-14 09:55:00,83.0,83.07,82.71,82.71,11820.0,83.0,83.07,82.71,82.71,11820.0
2016-11-14 10:00:00,82.78,83.02,82.6,82.6,12250.0,82.78,83.02,82.6,82.6,12250.0
2016-11-14 10:05:00,82.6,83.01,82.56,82.83,13633.0,82.6,83.01,82.56,82.83,13633.0
2016-11-14 10:10:00,82.83,83.1,82.75,83.1,9811.0,82.83,83.1,82.75,83.1,9811.0
2016-11-14 10:15:00,83.18,83.39,83.01,83.29,8941.0,83.18,83.39,83.01,83.29,8941.0
2016-11-14 10:20:00,83.23,83.28,82.95,83.28,10641.0,83.23,83.28,82.95,83.28,10641.0
2016-11-14 10:25:00,83.2,83.2,82.76,82.76,18400.0,83.2,83.2,82.76,82.76,18400.0
2016-11-14 10:30:00,82.76,83.17,82.71,82.73,23015.0,82.76,83.17,82.71,82.73,23015.0
2016-11-14 10:35:00,82.74,83.13,82.74,82.92,13280.0,82.74,83.13,82.74,82.92,13280.0
2016-11-14 10:40:00,82.97,83.05,82.75,82.75,10250.0,82.97,83.05,82.75,82.75,10250.0
2016-11-14 10:45:00,82.75,82.84,82.56,82.56,12812.0,82.75,82.84,82.56,82.56,12812.0
2016-11-14 10:50:00,82.56,83.01,82.41,82.9,27444.0,82.56,83.01,82.41,82.9,27444.0
2016-11-14 10:55:00,82.91,83.12,82.66,82.69,16402.0,82.91,83.12,82.66,82.69,16402.0
2016-11-14 11:00:00,82.66,82.71,82.4,82.53,8686.0,82.66,82.71,82.4,82.53,8686.0
2016-11-14 11:05:00,82.55,82.68,82.33,82.68,18112.0,82.55,82.68,82.33,82.68,18112.0
2016-11-14 11:10:00,82.6,82.86,82.53,82.76,11156.0,82.6,82.86,82.53,82.76,11156.0
2016-11-14 11:15:00,82.79,83.0,82.74,82.9,13063.0,82.79,83.0,82.74,82.9,13063.0
2016-11-14 11:20:00,82.94,82.94,82.56,82.73,9252.0,82.94,82.94,82.56,82.73,9252.0
2016-11-14 11:25:00,82.73,82.78,82.51,82.57,6764.0,82.73,82.78,82.51,82.57,6764.0
2016-11-14 11:30:00,82.57,82.68,82.51,82.62,7290.0,82.57,82.68,82.51,82.62,7290.0
2016-11-14 11:35:00,82.59,82.82,82.57,82.76,9870.0,82.59,82.82,82.57,82.76,9870.0
2016-11-14 11:40:00,82.76,82.76,82.56,82.66,7227.0,82.76,82.76,82.56,82.66,7227.0
2016-11-14 11:45:00,82.65,82.89,82.5,82.73,8450.0,82.65,82.89,82.5,82.73,8450.0
2016-11-14 11:50:00,82.7,82.91,82.65,82.88,9303.0,82.7,82.91,82.65,82.88,9303.0
2016-11-14 11:55:00,82.88,82.92,82.77,82.83,7230.0,82.88,82.92,82.77,82.83,7230.0
2016-11-14 12:00:00,82.86,82.9,82.63,82.74,20587.0,82.86,82.9,82.63,82.74,20587.0
2016-11-14 12:05:00,82.75,82.86,82.6,82.63,21675.0,82.75,82.86,82.6,82.63,21675.0
2016-11-14 12:10:00,82.64,82.67,82.46,82.46,21828.0,82.64,82.67,82.46,82.46,21828.0
2016-11-14 12:15:00,82.51,82.63,82.3,82.58,17086.0,82.51,82.63,82.3,82.58,17086.0
2016-11-14 12:20:00,82.57,82.69,82.46,82.54,15990.0,82.57,82.69,82.46,82.54,15990.0
2016-11-14 12:25:00,82.57,82.62,82.5,82.55,6987.0,82.57,82.62,82.5,82.55,6987.0
2016-11-14 12:30:00,82.56,82.64,82.51,82.51,7712.0,82.56,82.64,82.51,82.51,7712.0
2016-11-14 12:35:00,82.51,82.69,82.45,82.69,8622.0,82.51,82.69,82.45,82.69,8622.0
2016-11-14 12:40:00,82.7,82.7,82.48,82.65,7834.0,82.7,82.7,82.48,82.65,7834.0
2016-11-14 12:45:00,82.69,82.74,82.57,82.66,10105.0,82.69,82.74,82.57,82.66,10105.0
2016-11-14 12:50:00,82.65,82.86,82.53,82.6,20574.0,82.65,82.86,82.53,82.6,20574.0
2016-11-14 12:55:00,82.6,82.83,82.5,82.74,8600.0,82.6,82.83,82.5,82.74,8600.0
2016-11-14 13:00:00,82.74,82.84,82.59,82.61,9339.0,82.74,82.84,82.59,82.61,9339.0
2016-11-14 13:05:00,82.67,82.92,82.61,82.89,3800.0,82.67,82.92,82.61,82.89,3800.0
2016-11-14 13:10:00,82.91,82.97,82.86,82.95,5700.0,82.91,82.97,82.86,82.95,5700.0
2016-11-14 13:15:00,82.99,83.17,82.97,83.06,10910.0,82.99,83.17,82.97,83.06,10910.0
2016-11-14 13:20:00,83.06,83.09,82.94,82.94,6400.0,83.06,83.09,82.94,82.94,6400.0
2016-11-14 13:25:00,82.88,83.09,82.84,83.05,8665.0,82.88,83.09,82.84,83.05,8665.0
2016-11-14 13:30:00,83.12,83.17,82.91,83.03,9450.0,83.12,83.17,82.91,83.03,9450.0
2016-11-14 13:35:00,83.04,83.11,82.93,83.07,7172.0,83.04,83.11,82.93,83.07,7172.0
2016-11-14 13:40:00,83.09,83.13,82.98,83.12,3400.0,83.09,83.13,82.98,83.12,3400.0
2016-11-14 13:45:00,83.09,83.12,82.89,83.0,7314.0,83.09,83.12,82.89,83.0,7314.0
2016-11-14 13:50:00,82.98,83.1,82.91,83.1,5800.0,82.98,83.1,82.91,83.1,5800.0
2016-11-14 13:55:00,83.09,83.17,82.83,83.09,10280.0,83.09,83.17,82.83,83.09,10280.0
2016-11-14 14:00:00,83.03,83.05,82.79,82.79,5762.0,83.03,83.05,82.79,82.79,5762.0
2016-11-14 14:05:00,82.84,82.94,82.78,82.93,5200.0,82.84,82.94,82.78,82.93,5200.0
2016-11-14 14:10:00,82.88,82.93,82.75,82.93,9400.0,82.88,82.93,82.75,82.93,9400.0
2016-11-14 14:15:00,82.9,83.06,82.87,82.98,16477.0,82.9,83.06,82.87,82.98,16477.0
2016-11-14 14:20:00,82.98,83.21,82.96,83.09,10840.0,82.98,83.21,82.96,83.09,10840.0
2016-11-14 14:25:00,83.04,83.25,82.98,83.14,6852.0,83.04,83.25,82.98,83.14,6852.0
2016-11-14 14:30:00,83.11,83.31,82.92,83.12,10400.0,83.11,83.31,82.92,83.12,10400.0
2016-11-14 14:35:00,83.07,83.27,82.98,83.25,26962.0,83.07,83.27,82.98,83.25,26962.0
2016-11-14 14:40:00,83.23,83.32,83.17,83.25,16815.0,83.23,83.32,83.17,83.25,16815.0
2016-11-14 14:45:00,83.2,83.51,83.17,83.41,15667.0,83.2,83.51,83.17,83.41,15667.0
2016-11-14 14:50:00,83.43,83.49,83.35,83.45,7682.0,83.43,83.49,83.35,83.45,7682.0
2016-11-14 14:55:00,83.41,83.86,83.41,83.71,15358.0,83.41,83.86,83.41,83.71,15358.0
2016-11-14 15:00:00,83.67,83.85,83.52,83.75,14334.0,83.67,83.85,83.52,83.75,14334.0
2016-11-14 15:05:00,83.72,83.74,83.59,83.65,11171.0,83.72,83.74,83.59,83.65,11171.0
2016-11-14 15:10:00,83.67,83.79,83.64,83.69,14460.0,83.67,83.79,83.64,83.69,14460.0
2016-11-14 15:15:00,83.69,83.9,83.68,83.85,22475.0,83.69,83.9,83.68,83.85,22475.0
2016-11-14 15:20:00,83.86,83.92,83.75,83.82,19781.0,83.86,83.92,83.75,83.82,19781.0
2016-11-14 15:25:00,83.86,83.89,83.72,83.82,19637.0,83.86,83.89,83.72,83.82,19637.0
2016-11-14 15:30:00,83.81,83.86,83.63,83.64,20754.0,83.81,83.86,83.63,83.64,20754.0
2016-11-14 15:35:00,83.65,83.66,83.44,83.47,17988.0,83.65,83.66,83.44,83.47,17988.0
2016-11-14 15:40:00,83.43,83.5,83.28,83.34,17753.0,83.43,83.5,83.28,83.34,17753.0
2016-11-14 15:45:00,83.33,83.36,83.18,83.3,30763.0,83.33,83.36,83.18,83.3,30763.0
2016-11-14 15:50:00,83.25,83.45,83.22,83.37,29389.0,83.25,83.45,83.22,83.37,29389.0
2016-11-14 15:55:00,83.34,83.37,83.26,83.29,53791.0,83.34,83.37,83.26,83.29,53791.0
2016-11-15 09:30:00,83.43,83.97,83.2,83.93,9943.0,83.43,83.97,83.2,83.93,9943.0
2016-11-15 09:35:00,83.93,84.41,83.93,84.23,23002.0,83.93,84.41,83.93,84.23,23002.0
2016-11-15 09:40:00,84.13,84.36,83.92,84.15,23346.0,84.13,84.36,83.92,84.15,23346.0
2016-11-15 09:45:00,84.21,84.59,84.11,84.59,29710.0,84.21,84.59,84.11,84.59,29710.0
2016-11-15 09:50:00,84.6,84.71,84.34,84.51,25916.0,84.6,84.71,84.34,84.51,25916.0
2016-11-15 09:55:00,84.51,84.56,84.13,84.31,37946.0,84.51,84.56,84.13,84.31,37946.0
2016-11-15 10:00:00,84.38,84.93,84.31,84.9,23804.0,84.38,84.93,84.31,84.9,23804.0
2016-11-15 10:05:00,84.93,85.42,84.81,85.19,34890.0,84.93,85.42,84.81,85.19,34890.0
2016-11-15 10:10:00,85.2,85.25,85.07,85.13,18126.0,85.2,85.25,85.07,85.13,18126.0
2016-11-15 10:15:00,85.13,85.39,85.09,85.35,12468.0,85.13,85.39,85.09,85.35,12468.0
2016-11-15 10:20:00,85.31,85.34,85.0,85.09,15237.0,85.31,85.34,85.0,85.09,15237.0
2016-11-15 10:25:00,85.12,85.2,84.86,85.12,18165.0,85.12,85.2,84.86,85.12,18165.0
2016-11-15 10:30:00,85.12,85.2,84.76,84.85,21032.0,85.12,85.2,84.76,84.85,21032.0
2016-11-15 10:35:00,84.85,85.13,84.81,85.06,17970.0,84.85,85.13,84.81,85.06,17970.0
2016-11-15 10:40:00,85.03,85.1,84.92,85.1,6454.0,85.03,85.1,84.92,85.1,6454.0
2016-11-15 10:45:00,85.09,85.37,85.09,85.37,7050.0,85.09,85.37,85.09,85.37,7050.0
2016-11-15 10:50:00,85.33,85.4,85.07,85.2,21023.0,85.33,85.4,85.07,85.2,21023.0
2016-11-15 10:55:00,85.18,85.41,85.18,85.41,11393.0,85.18,85.41,85.18,85.41,11393.0
2016-11-15 11:00:00,85.37,85.46,85.28,85.44,19266.0,85.37,85.46,85.28,85.44,19266.0
2016-11-15 11:05:00,85.48,85.5,85.21,85.26,14066.0,85.48,85.5,85.21,85.26,14066.0
2016-11-15 11:10:00,85.25,85.27,85.09,85.09,17930.0,85.25,85.27,85.09,85.09,17930.0
2016-11-15 11:15:00,85.13,85.25,85.06,85.22,16322.0,85.13,85.25,85.06,85.22,16322.0
2016-11-15 11:20:00,85.2,85.34,85.19,85.33,7835.0,85.2,85.34,85.19,85.33,7835.0
2016-11-15 11:25:00,85.34,85.37,85.3,85.34,19633.0,85.34,85.37,85.3,85.34,19633.0
2016-11-15 11:30:00,85.35,85.43,85.31,85.36,17400.0,85.35,85.43,85.31,85.36,17400.0
2016-11-15 11:35:00,85.41,85.49,85.22,85.25,15756.0,85.41,85.49,85.22,85.25,15756.0
2016-11-15 11:40:00,85.25,85.32,85.21,85.26,12314.0,85.25,85.32,85.21,85.26,12314.0
2016-11-15 11:45:00,85.25,85.38,85.23,85.37,27954.0,85.25,85.38,85.23,85.37,27954.0
2016-11-15 11:50:00,85.37,85.43,85.34,85.38,17712.0,85.37,85.43,85.34,85.38,17712.0
2016-11-15 11:55:00,85.39,85.47,85.37,85.4,23526.0,85.39,85.47,85.37,85.4,23526.0
2016-11-15 12:00:00,85.41,85.44,85.3,85.43,10956.0,85.41,85.44,85.3,85.43,10956.0
2016-11-15 12:05:00,85.46,85.5,85.37,85.48,7340.0,85.46,85.5,85.37,85.48,7340.0
2016-11-15 12:10:00,85.47,85.49,85.42,85.47,6983.0,85.47,85.49,85.42,85.47,6983.0
2016-11-15 12:15:00,85.43,85.52,85.43,85.49,37576.0,85.43,85.52,85.43,85.49,37576.0
2016-11-15 12:20:00,85.47,85.5,85.36,85.37,7965.0,85.47,85.5,85.36,85.37,7965.0
2016-11-15 12:25:00,85.36,85.41,85.31,85.31,5539.0,85.36,85.41,85.31,85.31,5539.0
2016-11-15 12:30:00,85.29,85.36,85.19,85.27,4225.0,85.29,85.36,85.19,85.27,4225.0
2016-11-15 12:35:00,85.22,85.27,85.17,85.21,7201.0,85.22,85.27,85.17,85.21,7201.0
2016-11-15 12:40:00,85.22,85.27,85.09,85.12,20387.0,85.22,85.27,85.09,85.12,20387.0
2016-11-15 12:45:00,85.11,85.22,85.11,85.22,12425.0,85.11,85.22,85.11,85.22,12425.0
2016-11-15 12:50:00,85.2,85.2,85.1,85.17,9524.0,85.2,85.2,85.1,85.17,9524.0
2016-11-15 12:55:00,85.15,85.22,85.15,85.19,3865.0,85.15,85.22,85.15,85.19,3865.0
2016-11-15 13:00:00,85.18,85.24,85.12,85.16,8426.0,85.18,85.24,85.12,85.16,8426.0
2016-11-15 13:05:00,85.18,85.25,85.15,85.2,9578.0,85.18,85.25,85.15,85.2,9578.0
2016-11-15 13:10:00,85.19,85.24,85.18,85.23,3200.0,85.19,85.24,85.18,85.23,3200.0
2016-11-15 13:15:00,85.23,85.26,85.21,85.24,8703.0,85.23,85.26,85.21,85.24,8703.0
2016-11-15 13:20:00,85.23,85.23,85.13,85.17,7978.0,85.23,85.23,85.13,85.17,7978.0
2016-11-15 13:25:00,85.17,85.19,85.12,85.14,5119.0,85.17,85.19,85.12,85.14,5119.0
2016-11-15 13:30:00,85.13,85.23,85.13,85.21,10008.0,85.13,85.23,85.13,85.21,10008.0
2016-11-15 13:35:00,85.19,85.22,85.13,85.16,6441.0,85.19,85.22,85.13,85.16,6441.0
2016-11-15 13:40:00,85.14,85.2,85.14,85.19,5437.0,85.14,85.2,85.14,85.19,5437.0
2016-11-15 13:45:00,85.19,85.22,85.17,85.18,10287.0,85.19,85.22,85.17,85.18,10287.0
2016-11-15 13:50:00,85.18,85.21,85.18,85.2,14357.0,85.18,85.21,85.18,85.2,14357.0
2016-11-15 13:55:00,85.2,85.23,85.18,85.23,12577.0,85.2,85.23,85.18,85.23,12577.0
2016-11-15 14:00:00,85.24,85.25,85.14,85.16,64285.0,85.24,85.25,85.14,85.16,64285.0
2016-11-15 14:05:00,85.15,85.2,85.15,85.19,20648.0,85.15,85.2,85.15,85.19,20648.0
2016-11-15 14:10:00,85.19,85.72,85.19,85.72,52567.0,85.19,85.72,85.19,85.72,52567.0
2016-11-15 14:15:00,85.73,85.97,85.69,85.86,26375.0,85.73,85.97,85.69,85.86,26375.0
2016-11-15 14:20:00,85.86,85.86,85.7,85.73,12705.0,85.86,85.86,85.7,85.73,12705.0
2016-11-15 14:25:00,85.7,85.81,85.69,85.79,7064.0,85.7,85.81,85.69,85.79,7064.0
2016-11-15 14:30:00,85.8,85.92,85.8,85.88,7702.0,85.8,85.92,85.8,85.88,7702.0
2016-11-15 14:35:00,85.91,85.93,85.87,85.9,5882.0,85.91,85.93,85.87,85.9,5882.0
2016-11-15 14:40:00,85.9,85.9,85.73,85.83,5855.0,85.9,85.9,85.73,85.83,5855.0
2016-11-15 14:45:00,85.85,85.96,85.83,85.88,9918.0,85.85,85.96,85.83,85.88,9918.0
2016-11-15 14:50:00,85.85,86.08,85.81,86.08,14127.0,85.85,86.08,85.81,86.08,14127.0
2016-11-15 14:55:00,86.07,86.22,86.03,86.04,15823.0,86.07,86.22,86.03,86.04,15823.0
2016-11-15 15:00:00,86.03,86.03,85.86,85.86,9802.0,86.03,86.03,85.86,85.86,9802.0
2016-11-15 15:05:00,85.84,85.84,85.61,85.67,8195.0,85.84,85.84,85.61,85.67,8195.0
2016-11-15 15:10:00,85.65,85.7,85.58,85.63,11897.0,85.65,85.7,85.58,85.63,11897.0
2016-11-15 15:15:00,85.61,85.72,85.58,85.64,11788.0,85.61,85.72,85.58,85.64,11788.0
2016-11-15 15:20:00,85.64,85.72,85.59,85.61,8312.0,85.64,85.72,85.59,85.61,8312.0
2016-11-15 15:25:00,85.6,85.75,85.59,85.69,7778.0,85.6,85.75,85.59,85.69,7778.0
2016-11-15 15:30:00,85.69,85.75,85.67,85.68,12945.0,85.69,85.75,85.67,85.68,12945.0
2016-11-15 15:35:00,85.67,85.8,85.63,85.8,12257.0,85.67,85.8,85.63,85.8,12257.0
2016-11-15 15:40:00,85.78,85.78,85.66,85.69,14454.0,85.78,85.78,85.66,85.69,14454.0
2016-11-15 15:45:00,85.67,85.76,85.64,85.7,20316.0,85.67,85.76,85.64,85.7,20316.0
2016-11-15 15:50:00,85.7,85.72,85.55,85.59,19091.0,85.7,85.72,85.55,85.59,19091.0
2016-11-15 15:55:00,85.56,85.72,85.41,85.63,111288.0,85.56,85.72,85.41,85.63,111288.0
2016-11-16 09:30:00,85.24,85.52,85.03,85.32,7041.0,85.24,85.52,85.03,85.32,7041.0
2016-11-16 09:35:00,85.05,85.19,84.89,85.06,16910.0,85.05,85.19,84.89,85.06,16910.0
2016-11-16 09:40:00,85.0,85.33,84.93,85.33,22332.0,85.0,85.33,84.93,85.33,22332.0
2016-11-16 09:45:00,85.44,85.48,85.11,85.35,7420.0,85.44,85.48,85.11,85.35,7420.0
2016-11-16 09:50:00,85.37,85.41,85.06,85.4,8270.0,85.37,85.41,85.06,85.4,8270.0
2016-11-16 09:55:00,85.37,85.37,84.96,84.98,11231.0,85.37,85.37,84.96,84.98,11231.0
2016-11-16 10:00:00,85.01,85.18,85.01,85.18,8257.0,85.01,85.18,85.01,85.18,8257.0
2016-11-16 10:05:00,85.19,85.29,85.14,85.28,6643.0,85.19,85.29,85.14,85.28,6643.0
2016-11-16 10:10:00,85.29,85.29,85.13,85.14,9950.0,85.29,85.29,85.13,85.14,9950.0
2016-11-16 10:15:00,85.14,85.52,85.14,85.51,5955.0,85.14,85.52,85.14,85.51,5955.0
2016-11-16 10:20:00,85.48,85.7,85.38,85.53,9200.0,85.48,85.7,85.38,85.53,9200.0
2016-11-16 10:25:00,85.52,85.6,85.41,85.43,10098.0,85.52,85.6,85.41,85.43,10098.0
2016-11-16 10:30:00,85.46,85.74,85.22,85.68,10075.0,85.46,85.74,85.22,85.68,10075.0
2016-11-16 10:35:00,85.83,85.95,85.7,85.7,13772.0,85.83,85.95,85.7,85.7,13772.0
2016-11-16 10:40:00,85.74,86.03,85.68,85.83,26552.0,85.74,86.03,85.68,85.83,26552.0
2016-11-16 10:45:00,85.79,85.99,85.67,85.74,15587.0,85.79,85.99,85.67,85.74,15587.0
2016-11-16 10:50:00,85.76,85.84,85.7,85.84,13000.0,85.76,85.84,85.7,85.84,13000.0
2016-11-16 10:55:00,85.84,85.96,85.71,85.94,4941.0,85.84,85.96,85.71,85.94,4941.0
2016-11-16 11:00:00,85.96,85.99,85.48,85.71,16350.0,85.96,85.99,85.48,85.71,16350.0
2016-11-16 11:05:00,85.77,85.87,85.75,85.85,7900.0,85.77,85.87,85.75,85.85,7900.0
2016-11-16 11:10:00,85.85,85.87,85.72,85.84,13767.0,85.85,85.87,85.72,85.84,13767.0
2016-11-16 11:15:00,85.74,85.85,85.61,85.85,6958.0,85.74,85.85,85.61,85.85,6958.0
2016-11-16 11:20:00,85.82,85.82,85.62,85.68,11853.0,85.82,85.82,85.62,85.68,11853.0
2016-11-16 11:25:00,85.68,85.92,85.65,85.89,20871.0,85.68,85.92,85.65,85.89,20871.0
2016-11-16 11:30:00,85.92,85.96,85.85,85.96,11509.0,85.92,85.96,85.85,85.96,11509.0
2016-11-16 11:35:00,85.98,86.0,85.77,85.77,13059.0,85.98,86.0,85.77,85.77,13059.0
2016-11-16 11:40:00,85.76,85.88,85.71,85.71,3923.0,85.76,85.88,85.71,85.71,3923.0
2016-11-16 11:45:00,85.54,85.75,85.54,85.54,4495.0,85.54,85.75,85.54,85.54,4495.0
2016-11-16 11:50:00,85.63,85.63,85.52,85.55,3300.0,85.63,85.63,85.52,85.55,3300.0
2016-11-16 11:55:00,85.51,85.59,85.49,85.51,4301.0,85.51,85.59,85.49,85.51,4301.0
2016-11-16 12:00:00,85.5,85.51,85.36,85.36,15390.0,85.5,85.51,85.36,85.36,15390.0
2016-11-16 12:05:00,85.41,85.43,85.35,85.35,6483.0,85.41,85.43,85.35,85.35,6483.0
2016-11-16 12:10:00,85.39,85.46,85.33,85.4,10176.0,85.39,85.46,85.33,85.4,10176.0
2016-11-16 12:15:00,85.4,85.48,85.25,85.25,3874.0,85.4,85.48,85.25,85.25,3874.0
2016-11-16 12:20:00,85.24,85.3,85.2,85.25,6118.0,85.24,85.3,85.2,85.25,6118.0
2016-11-16 12:25:00,85.23,85.23,85.14,85.16,7333.0,85.23,85.23,85.14,85.16,7333.0
2016-11-16 12:30:00,85.15,85.19,85.12,85.18,8191.0,85.15,85.19,85.12,85.18,8191.0
2016-11-16 12:35:00,85.17,85.27,85.15,85.25,5300.0,85.17,85.27,85.15,85.25,5300.0
2016-11-16 12:40:00,85.22,85.27,85.15,85.2,7250.0,85.22,85.27,85.15,85.2,7250.0
2016-11-16 12:45:00,85.2,85.24,85.15,85.24,6900.0,85.2,85.24,85.15,85.24,6900.0
2016-11-16 12:50:00,85.2,85.22,85.15,85.2,6494.0,85.2,85.22,85.15,85.2,6494.0
2016-11-16 12:55:00,85.2,85.26,85.18,85.23,4900.0,85.2,85.26,85.18,85.23,4900.0
2016-11-16 13:00:00,85.27,85.27,85.19,85.25,4700.0,85.27,85.27,85.19,85.25,4700.0
2016-11-16 13:05:00,85.23,85.28,85.22,85.25,6314.0,85.23,85.28,85.22,85.25,6314.0
2016-11-16 13:10:00,85.28,85.31,85.26,85.31,2308.0,85.28,85.31,85.26,85.31,2308.0
2016-11-16 13:15:00,85.38,85.38,85.21,85.24,6362.0,85.38,85.38,85.21,85.24,6362.0
2016-11-16 13:20:00,85.23,85.31,85.22,85.28,12776.0,85.23,85.31,85.22,85.28,12776.0
2016-11-16 13:25:00,85.26,85.37,85.24,85.3,8287.0,85.26,85.37,85.24,85.3,8287.0
2016-11-16 13:30:00,85.29,85.34,85.27,85.27,4813.0,85.29,85.34,85.27,85.27,4813.0
2016-11-16 13:35:00,85.29,85.36,85.25,85.36,2100.0,85.29,85.36,85.25,85.36,2100.0
2016-11-16 13:40:00,85.35,85.37,85.28,85.34,8661.0,85.35,85.37,85.28,85.34,8661.0
2016-11-16 13:45:00,85.34,85.41,85.34,85.36,2914.0,85.34,85.41,85.34,85.36,2914.0
2016-11-16 13:50:00,85.34,85.37,85.31,85.31,4487.0,85.34,85.37,85.31,85.31,4487.0
2016-11-16 13:55:00,85.3,85.3,85.23,85.26,4625.0,85.3,85.3,85.23,85.26,4625.0
2016-11-16 14:00:00,85.26,85.4,85.21,85.37,10300.0,85.26,85.4,85.21,85.37,10300.0
2016-11-16 14:05:00,85.37,85.41,85.3,85.3,4600.0,85.37,85.41,85.3,85.3,4600.0
2016-11-16 14:10:00,85.28,85.28,85.08,85.15,7944.0,85.28,85.28,85.08,85.15,7944.0
2016-11-16 14:15:00,85.18,85.29,85.16,85.28,18821.0,85.18,85.29,85.16,85.28,18821.0
2016-11-16 14:20:00,85.29,85.39,85.27,85.32,10703.0,85.29,85.39,85.27,85.32,10703.0
2016-11-16 14:25:00,85.33,85.5,85.31,85.47,13130.0,85.33,85.5,85.31,85.47,13130.0
2016-11-16 14:30:00,85.46,85.47,85.33,85.38,24949.0,85.46,85.47,85.33,85.38,24949.0
2016-11-16 14:35:00,85.34,85.49,85.32,85.49,9191.0,85.34,85.49,85.32,85.49,9191.0
2016-11-16 14:40:00,85.5,85.69,85.47,85.69,12628.0,85.5,85.69,85.47,85.69,12628.0
2016-11-16 14:45:00,85.68,85.88,85.65,85.65,12292.0,85.68,85.88,85.65,85.65,12292.0
2016-11-16 14:50:00,85.62,85.69,85.58,85.61,9968.0,85.62,85.69,85.58,85.61,9968.0
2016-11-16 14:55:00,85.61,85.7,85.6,85.7,3525.0,85.61,85.7,85.6,85.7,3525.0
2016-11-16 15:00:00,85.69,85.83,85.67,85.72,8927.0,85.69,85.83,85.67,85.72,8927.0
2016-11-16 15:05:00,85.73,85.95,85.72,85.84,54199.0,85.73,85.95,85.72,85.84,54199.0
2016-11-16 15:10:00,85.81,85.82,85.72,85.75,5275.0,85.81,85.82,85.72,85.75,5275.0
2016-11-16 15:15:00,85.72,85.74,85.65,85.7,5174.0,85.72,85.74,85.65,85.7,5174.0
2016-11-16 15:20:00,85.73,85.88,85.68,85.82,21924.0,85.73,85.88,85.68,85.82,21924.0
2016-11-16 15:25:00,85.81,85.85,85.8,85.83,14550.0,85.81,85.85,85.8,85.83,14550.0
2016-11-16 15:30:00,85.82,85.88,85.76,85.78,11683.0,85.82,85.88,85.76,85.78,11683.0
2016-11-16 15:35:00,85.78,85.82,85.72,85.78,13005.0,85.78,85.82,85.72,85.78,13005.0
2016-11-16 15:40:00,85.78,85.78,85.7,85.74,12966.0,85.78,85.78,85.7,85.74,12966.0
2016-11-16 15:45:00,85.72,85.73,85.57,85.6,20325.0,85.72,85.73,85.57,85.6,20325.0
2016-11-16 15:50:00,85.59,85.72,85.54,85.69,26112.0,85.59,85.72,85.54,85.69,26112.0
2016-11-16 15:55:00,85.68,85.77,85.66,85.67,42545.0,85.68,85.77,85.66,85.67,42545.0
2016-11-17 09:30:00,85.77,85.81,85.5,85.53,13452.0,85.77,85.81,85.5,85.53,13452.0
2016-11-17 09:35:00,85.54,85.89,85.53,85.72,8748.0,85.54,85.89,85.53,85.72,8748.0
2016-11-17 09:40:00,85.79,85.8,85.55,85.55,4445.0,85.79,85.8,85.55,85.55,4445.0
2016-11-17 09:45:00,85.56,85.87,85.53,85.86,5763.0,85.56,85.87,85.53,85.86,5763.0
2016-11-17 09:50:00,85.87,85.87,85.63,85.65,2175.0,85.87,85.87,85.63,85.65,2175.0
2016-11-17 09:55:00,85.83,86.39,85.82,86.2,12294.0,85.83,86.39,85.82,86.2,12294.0
2016-11-17 10:00:00,86.24,86.4,86.22,86.4,7847.0,86.24,86.4,86.22,86.4,7847.0
2016-11-17 10:05:00,86.34,86.68,86.34,86.6,6221.0,86.34,86.68,86.34,86.6,6221.0
2016-11-17 10:10:00,86.58,86.62,86.36,86.38,5507.0,86.58,86.62,86.36,86.38,5507.0
2016-11-17 10:15:00,86.37,86.46,86.25,86.31,4282.0,86.37,86.46,86.25,86.31,4282.0
2016-11-17 10:20:00,86.31,86.44,86.21,86.26,5571.0,86.31,86.44,86.21,86.26,5571.0
2016-11-17 10:25:00,86.29,86.44,86.28,86.4,5650.0,86.29,86.44,86.28,86.4,5650.0
2016-11-17 10:30:00,86.35,86.35,86.11,86.24,4692.0,86.35,86.35,86.11,86.24,4692.0
2016-11-17 10:35:00,86.22,86.37,86.22,86.34,900.0,86.22,86.37,86.22,86.34,900.0
2016-11-17 10:40:00,86.25,86.35,86.17,86.27,4154.0,86.25,86.35,86.17,86.27,4154.0
2016-11-17 10:45:00,86.36,86.46,86.28,86.4,2555.0,86.36,86.46,86.28,86.4,2555.0
2016-11-17 10:50:00,86.4,86.49,86.4,86.47,2721.0,86.4,86.49,86.4,86.47,2721.0
2016-11-17 10:55:00,86.48,86.52,86.37,86.37,6335.0,86.48,86.52,86.37,86.37,6335.0
2016-11-17 11:00:00,86.29,86.4,86.22,86.3,4800.0,86.29,86.4,86.22,86.3,4800.0
2016-11-17 11:05:00,86.26,86.42,86.26,86.42,2668.0,86.26,86.42,86.26,86.42,2668.0
2016-11-17 11:10:00,86.49,86.63,86.42,86.6,5152.0,86.49,86.63,86.42,86.6,5152.0
2016-11-17 11:15:00,86.65,86.77,86.55,86.75,11090.0,86.65,86.77,86.55,86.75,11090.0
2016-11-17 11:20:00,86.83,86.96,86.77,86.92,22850.0,86.83,86.96,86.77,86.92,22850.0
2016-11-17 11:25:00,86.84,87.02,86.84,86.98,17654.0,86.84,87.02,86.84,86.98,17654.0
2016-11-17 11:30:00,86.97,86.97,86.75,86.85,6101.0,86.97,86.97,86.75,86.85,6101.0
2016-11-17 11:35:00,86.9,87.0,86.9,87.0,10650.0,86.9,87.0,86.9,87.0,10650.0
2016-11-17 11:40:00,87.0,87.02,86.94,86.99,25674.0,87.0,87.02,86.94,86.99,25674.0
2016-11-17 11:45:00,86.98,87.02,86.92,86.98,4140.0,86.98,87.02,86.92,86.98,4140.0
2016-11-17 11:50:00,87.01,87.17,86.98,87.11,8004.0,87.01,87.17,86.98,87.11,8004.0
2016-11-17 11:55:00,87.06,87.11,87.02,87.06,2828.0,87.06,87.11,87.02,87.06,2828.0
2016-11-17 12:00:00,87.11,87.11,86.86,86.86,5187.0,87.11,87.11,86.86,86.86,5187.0
2016-11-17 12:05:00,86.92,87.02,86.84,86.84,4080.0,86.92,87.02,86.84,86.84,4080.0
2016-11-17 12:10:00,86.84,86.84,86.73,86.79,2648.0,86.84,86.84,86.73,86.79,2648.0
2016-11-17 12:15:00,86.83,86.86,86.72,86.75,2500.0,86.83,86.86,86.72,86.75,2500.0
2016-11-17 12:20:00,86.78,86.94,86.78,86.94,1400.0,86.78,86.94,86.78,86.94,1400.0
2016-11-17 12:25:00,86.97,86.99,86.83,86.89,4053.0,86.97,86.99,86.83,86.89,4053.0
2016-11-17 12:30:00,86.93,86.93,86.8,86.83,2400.0,86.93,86.93,86.8,86.83,2400.0
2016-11-17 12:35:00,86.82,87.0,86.82,86.95,4450.0,86.82,87.0,86.82,86.95,4450.0
2016-11-17 12:40:00,86.95,87.0,86.91,86.99,1500.0,86.95,87.0,86.91,86.99,1500.0
2016-11-17 12:45:00,86.98,87.05,86.92,86.95,10771.0,86.98,87.05,86.92,86.95,10771.0
2016-11-17 12:50:00,86.95,86.97,86.78,86.78,7379.0,86.95,86.97,86.78,86.78,7379.0
2016-11-17 12:55:00,86.78,86.85,86.76,86.79,36313.0,86.78,86.85,86.76,86.79,36313.0
2016-11-17 13:00:00,86.76,86.88,86.76,86.81,20256.0,86.76,86.88,86.76,86.81,20256.0
2016-11-17 13:05:00,86.81,86.84,86.77,86.77,7035.0,86.81,86.84,86.77,86.77,7035.0
2016-11-17 13:10:00,86.77,86.8,86.75,86.78,4188.0,86.77,86.8,86.75,86.78,4188.0
2016-11-17 13:15:00,86.76,86.81,86.68,86.7,4308.0,86.76,86.81,86.68,86.7,4308.0
2016-11-17 13:20:00,86.69,86.74,86.47,86.47,10870.0,86.69,86.74,86.47,86.47,10870.0
2016-11-17 13:25:00,86.5,86.53,86.47,86.5,3100.0,86.5,86.53,86.47,86.5,3100.0
2016-11-17 13:30:00,86.51,86.51,86.43,86.45,9681.0,86.51,86.51,86.43,86.45,9681.0
2016-11-17 13:35:00,86.48,86.73,86.48,86.7,3800.0,86.48,86.73,86.48,86.7,3800.0
2016-11-17 13:40:00,86.68,86.71,86.59,86.67,3400.0,86.68,86.71,86.59,86.67,3400.0
2016-11-17 13:45:00,86.66,86.69,86.59,86.65,3642.0,86.66,86.69,86.59,86.65,3642.0
2016-11-17 13:50:00,86.64,86.73,86.59,86.63,11962.0,86.64,86.73,86.59,86.63,11962.0
2016-11-17 13:55:00,86.64,86.65,86.59,86.59,3800.0,86.64,86.65,86.59,86.59,3800.0
2016-11-17 14:00:00,86.61,86.63,86.58,86.62,6264.0,86.61,86.63,86.58,86.62,6264.0
2016-11-17 14:05:00,86.6,86.63,86.5,86.63,6900.0,86.6,86.63,86.5,86.63,6900.0
2016-11-17 14:10:00,86.6,86.7,86.55,86.66,7725.0,86.6,86.7,86.55,86.66,7725.0
2016-11-17 14:15:00,86.72,86.77,86.69,86.77,4332.0,86.72,86.77,86.69,86.77,4332.0
2016-11-17 14:20:00,86.77,86.79,86.69,86.7,6280.0,86.77,86.79,86.69,86.7,6280.0
2016-11-17 14:25:00,86.7,86.75,86.64,86.67,5248.0,86.7,86.75,86.64,86.67,5248.0
2016-11-17 14:30:00,86.67,86.68,86.55,86.61,15250.0,86.67,86.68,86.55,86.61,15250.0
2016-11-17 14:35:00,86.62,86.78,86.61,86.74,5455.0,86.62,86.78,86.61,86.74,5455.0
2016-11-17 14:40:00,86.79,86.83,86.68,86.69,4431.0,86.79,86.83,86.68,86.69,4431.0
2016-11-17 14:45:00,86.67,86.68,86.59,86.59,14036.0,86.67,86.68,86.59,86.59,14036.0
2016-11-17 14:50:00,86.61,86.66,86.59,86.62,5021.0,86.61,86.66,86.59,86.62,5021.0
2016-11-17 14:55:00,86.61,86.69,86.59,86.68,5890.0,86.61,86.69,86.59,86.68,5890.0
2016-11-17 15:00:00,86.68,86.72,86.64,86.7,8350.0,86.68,86.72,86.64,86.7,8350.0
2016-11-17 15:05:00,86.71,86.94,86.71,86.77,16677.0,86.71,86.94,86.71,86.77,16677.0
2016-11-17 15:10:00,86.78,86.8,86.75,86.77,11976.0,86.78,86.8,86.75,86.77,11976.0
2016-11-17 15:15:00,86.79,86.79,86.7,86.74,8594.0,86.79,86.79,86.7,86.74,8594.0
2016-11-17 15:20:00,86.75,86.82,86.71,86.79,6820.0,86.75,86.82,86.71,86.79,6820.0
2016-11-17 15:25:00,86.8,86.94,86.8,86.88,20434.0,86.8,86.94,86.8,86.88,20434.0
2016-11-17 15:30:00,86.89,86.95,86.86,86.93,13253.0,86.89,86.95,86.86,86.93,13253.0
2016-11-17 15:35:00,86.94,87.05,86.94,87.0,17195.0,86.94,87.05,86.94,87.0,17195.0
2016-11-17 15:40:00,87.0,87.0,86.83,86.89,20195.0,87.0,87.0,86.83,86.89,20195.0
2016-11-17 15:45:00,86.87,86.99,86.87,86.93,31484.0,86.87,86.99,86.87,86.93,31484.0
2016-11-17 15:50:00,86.94,86.94,86.81,86.84,27034.0,86.94,86.94,86.81,86.84,27034.0
2016-11-17 15:55:00,86.82,86.92,86.78,86.83,46340.0,86.82,86.92,86.78,86.83,46340.0
2016-11-18 09:30:00,87.01,87.48,87.0,87.45,31070.0,87.01,87.48,87.0,87.45,31070.0
2016-11-18 09:35:00,87.44,87.79,87.15,87.63,25110.0,87.44,87.79,87.15,87.63,25110.0
2016-11-18 09:40:00,87.69,87.74,87.31,87.5,19979.0,87.69,87.74,87.31,87.5,19979.0
2016-11-18 09:45:00,87.64,87.64,87.24,87.38,7622.0,87.64,87.64,87.24,87.38,7622.0
2016-11-18 09:50:00,87.46,87.55,86.91,86.91,14590.0,87.46,87.55,86.91,86.91,14590.0
2016-11-18 09:55:00,86.91,87.0,86.68,86.69,6232.0,86.91,87.0,86.68,86.69,6232.0
2016-11-18 10:00:00,86.67,86.9,86.65,86.9,13750.0,86.67,86.9,86.65,86.9,13750.0
2016-11-18 10:05:00,86.92,87.07,86.83,86.9,12733.0,86.92,87.07,86.83,86.9,12733.0
2016-11-18 10:10:00,86.84,86.93,86.65,86.75,13517.0,86.84,86.93,86.65,86.75,13517.0
2016-11-18 10:15:00,86.7,86.77,86.62,86.65,14250.0,86.7,86.77,86.62,86.65,14250.0
2016-11-18 10:20:00,86.65,86.65,86.3,86.45,11832.0,86.65,86.65,86.3,86.45,11832.0
2016-11-18 10:25:00,86.48,86.75,86.48,86.75,2903.0,86.48,86.75,86.48,86.75,2903.0
2016-11-18 10:30:00,86.75,86.75,86.34,86.42,4790.0,86.75,86.75,86.34,86.42,4790.0
2016-11-18 10:35:00,86.31,86.49,86.31,86.4,4850.0,86.31,86.49,86.31,86.4,4850.0
2016-11-18 10:40:00,86.35,86.45,86.31,86.45,2117.0,86.35,86.45,86.31,86.45,2117.0
2016-11-18 10:45:00,86.42,86.46,86.31,86.38,3790.0,86.42,86.46,86.31,86.38,3790.0
2016-11-18 10:50:00,86.4,86.4,86.1,86.16,8322.0,86.4,86.4,86.1,86.16,8322.0
2016-11-18 10:55:00,86.22,86.38,86.08,86.36,10820.0,86.22,86.38,86.08,86.36,10820.0
2016-11-18 11:00:00,86.36,86.54,86.29,86.3,6588.0,86.36,86.54,86.29,86.3,6588.0
2016-11-18 11:05:00,86.3,86.3,86.15,86.18,5770.0,86.3,86.3,86.15,86.18,5770.0
2016-11-18 11:10:00,86.17,86.19,86.06,86.09,5209.0,86.17,86.19,86.06,86.09,5209.0
2016-11-18 11:15:00,86.03,86.22,86.02,86.04,19207.0,86.03,86.22,86.02,86.04,19207.0
2016-11-18 11:20:00,86.03,86.21,86.03,86.09,4587.0,86.03,86.21,86.03,86.09,4587.0
2016-11-18 11:25:00,86.07,86.1,86.0,86.05,8430.0,86.07,86.1,86.0,86.05,8430.0
2016-11-18 11:30:00,86.05,86.07,85.99,86.0,6616.0,86.05,86.07,85.99,86.0,6616.0
2016-11-18 11:35:00,85.99,86.11,85.99,86.08,4703.0,85.99,86.11,85.99,86.08,4703.0
2016-11-18 11:40:00,86.08,86.25,86.08,86.25,1800.0,86.08,86.25,86.08,86.25,1800.0
2016-11-18 11:45:00,86.24,86.31,86.18,86.31,1600.0,86.24,86.31,86.18,86.31,1600.0
2016-11-18 11:50:00,86.25,86.27,86.17,86.24,2626.0,86.25,86.27,86.17,86.24,2626.0
2016-11-18 11:55:00,86.24,86.24,86.15,86.15,1650.0,86.24,86.24,86.15,86.15,1650.0
2016-11-18 12:00:00,86.16,86.19,86.09,86.19,9300.0,86.16,86.19,86.09,86.19,9300.0
2016-11-18 12:05:00,86.16,86.18,86.1,86.15,4850.0,86.16,86.18,86.1,86.15,4850.0
2016-11-18 12:10:00,86.1,86.15,86.07,86.15,2800.0,86.1,86.15,86.07,86.15,2800.0
2016-11-18 12:15:00,86.17,86.22,86.14,86.19,2532.0,86.17,86.22,86.14,86.19,2532.0
2016-11-18 12:20:00,86.21,86.23,86.19,86.2,1786.0,86.21,86.23,86.19,86.2,1786.0
2016-11-18 12:25:00,86.24,86.25,86.1,86.1,2900.0,86.24,86.25,86.1,86.1,2900.0
2016-11-18 12:30:00,86.16,86.24,86.13,86.24,1616.0,86.16,86.24,86.13,86.24,1616.0
2016-11-18 12:35:00,86.18,86.18,86.06,86.13,3325.0,86.18,86.18,86.06,86.13,3325.0
2016-11-18 12:40:00,86.13,86.23,86.13,86.23,2492.0,86.13,86.23,86.13,86.23,2492.0
2016-11-18 12:45:00,86.24,86.3,86.2,86.3,4600.0,86.24,86.3,86.2,86.3,4600.0
2016-11-18 12:50:00,86.25,86.28,86.2,86.27,3700.0,86.25,86.28,86.2,86.27,3700.0
2016-11-18 12:55:00,86.27,86.32,86.24,86.32,2982.0,86.27,86.32,86.24,86.32,2982.0
2016-11-18 13:00:00,86.3,86.31,86.22,86.27,10779.0,86.3,86.31,86.22,86.27,10779.0
2016-11-18 13:05:00,86.25,86.31,86.21,86.25,2147.0,86.25,86.31,86.21,86.25,2147.0
2016-11-18 13:10:00,86.25,86.28,86.21,86.24,1100.0,86.25,86.28,86.21,86.24,1100.0
2016-11-18 13:15:00,86.24,86.35,86.21,86.35,3350.0,86.24,86.35,86.21,86.35,3350.0
2016-11-18 13:20:00,86.37,86.4,86.28,86.34,25505.0,86.37,86.4,86.28,86.34,25505.0
2016-11-18 13:25:00,86.4,86.42,86.22,86.27,7715.0,86.4,86.42,86.22,86.27,7715.0
2016-11-18 13:30:00,86.28,86.41,86.28,86.41,12656.0,86.28,86.41,86.28,86.41,12656.0
2016-11-18 13:35:00,86.44,86.51,86.4,86.4,4581.0,86.44,86.51,86.4,86.4,4581.0
2016-11-18 13:40:00,86.48,86.54,86.37,86.54,2900.0,86.48,86.54,86.37,86.54,2900.0
2016-11-18 13:45:00,86.54,86.6,86.49,86.53,5300.0,86.54,86.6,86.49,86.53,5300.0
2016-11-18 13:50:00,86.56,86.61,86.48,86.48,14424.0,86.56,86.61,86.48,86.48,14424.0
2016-11-18 13:55:00,86.47,86.51,86.3,86.36,5832.0,86.47,86.51,86.3,86.36,5832.0
2016-11-18 14:00:00,86.37,86.43,86.29,86.35,3820.0,86.37,86.43,86.29,86.35,3820.0
2016-11-18 14:05:00,86.34,86.4,86.29,86.33,7258.0,86.34,86.4,86.29,86.33,7258.0
2016-11-18 14:10:00,86.29,86.35,86.27,86.31,4358.0,86.29,86.35,86.27,86.31,4358.0
2016-11-18 14:15:00,86.33,86.41,86.33,86.41,3324.0,86.33,86.41,86.33,86.41,3324.0
2016-11-18 14:20:00,86.41,86.43,86.32,86.32,3285.0,86.41,86.43,86.32,86.32,3285.0
2016-11-18 14:25:00,86.37,86.39,86.26,86.3,5863.0,86.37,86.39,86.26,86.3,5863.0
2016-11-18 14:30:00,86.31,86.33,86.28,86.32,3939.0,86.31,86.33,86.28,86.32,3939.0
2016-11-18 14:35:00,86.32,86.38,86.29,86.32,9910.0,86.32,86.38,86.29,86.32,9910.0
2016-11-18 14:40:00,86.32,86.49,86.3,86.49,6576.0,86.32,86.49,86.3,86.49,6576.0
2016-11-18 14:45:00,86.43,86.43,86.31,86.33,13151.0,86.43,86.43,86.31,86.33,13151.0
2016-11-18 14:50:00,86.33,86.49,86.33,86.4,22600.0,86.33,86.49,86.33,86.4,22600.0
2016-11-18 14:55:00,86.42,86.49,86.4,86.43,8370.0,86.42,86.49,86.4,86.43,8370.0
2016-11-18 15:00:00,86.42,86.42,86.33,86.38,15993.0,86.42,86.42,86.33,86.38,15993.0
2016-11-18 15:05:00,86.4,86.44,86.34,86.4,16153.0,86.4,86.44,86.34,86.4,16153.0
2016-11-18 15:10:00,86.38,86.4,86.28,86.3,20446.0,86.38,86.4,86.28,86.3,20446.0
2016-11-18 15:15:00,86.3,86.3,86.15,86.24,50054.0,86.3,86.3,86.15,86.24,50054.0
2016-11-18 15:20:00,86.26,86.29,86.17,86.17,13585.0,86.26,86.29,86.17,86.17,13585.0
2016-11-18 15:25:00,86.16,86.26,86.16,86.24,12798.0,86.16,86.26,86.16,86.24,12798.0
2016-11-18 15:30:00,86.23,86.23,86.11,86.15,12773.0,86.23,86.23,86.11,86.15,12773.0
2016-11-18 15:35:00,86.15,86.15,86.09,86.11,9731.0,86.15,86.15,86.09,86.11,9731.0
2016-11-18 15:40:00,86.13,86.15,86.09,86.11,15524.0,86.13,86.15,86.09,86.11,15524.0
2016-11-18 15:45:00,86.09,86.11,86.03,86.09,25628.0,86.09,86.11,86.03,86.09,25628.0
2016-11-18 15:50:00,86.07,86.09,85.93,85.94,28392.0,86.07,86.09,85.93,85.94,28392.0
2016-11-18 15:55:00,85.92,85.94,85.5,85.75,164213.0,85.92,85.94,85.5,85.75,164213.0
2016-11-21 09:30:00,85.8,86.5,85.8,86.14,267837.0,85.8,86.5,85.8,86.14,267837.0
2016-11-21 09:35:00,86.2,86.47,86.05,86.19,222005.0,86.2,86.47,86.05,86.19,222005.0
2016-11-21 09:40:00,86.18,86.24,85.77,85.8,9044.0,86.18,86.24,85.77,85.8,9044.0
2016-11-21 09:45:00,85.95,86.4,85.94,86.22,7650.0,85.95,86.4,85.94,86.22,7650.0
2016-11-21 09:50:00,86.29,86.67,86.25,86.67,14148.0,86.29,86.67,86.25,86.67,14148.0
2016-11-21 09:55:00,86.67,87.0,86.64,86.99,15850.0,86.67,87.0,86.64,86.99,15850.0
2016-11-21 10:00:00,86.9,86.95,86.75,86.89,7051.0,86.9,86.95,86.75,86.89,7051.0
2016-11-21 10:05:00,86.85,86.86,86.76,86.81,5080.0,86.85,86.86,86.76,86.81,5080.0
2016-11-21 10:10:00,86.78,86.86,86.72,86.83,11931.0,86.78,86.86,86.72,86.83,11931.0
2016-11-21 10:15:00,86.83,86.91,86.76,86.78,18745.0,86.83,86.91,86.76,86.78,18745.0
2016-11-21 10:20:00,86.74,86.78,86.66,86.69,14686.0,86.74,86.78,86.66,86.69,14686.0
2016-11-21 10:25:00,86.67,86.73,86.38,86.48,15840.0,86.67,86.73,86.38,86.48,15840.0
2016-11-21 10:30:00,86.49,86.57,86.32,86.47,21325.0,86.49,86.57,86.32,86.47,21325.0
2016-11-21 10:35:00,86.4,86.58,86.27,86.41,13177.0,86.4,86.58,86.27,86.41,13177.0
2016-11-21 10:40:00,86.34,86.42,86.28,86.38,5607.0,86.34,86.42,86.28,86.38,5607.0
2016-11-21 10:45:00,86.44,86.5,86.33,86.33,2925.0,86.44,86.5,86.33,86.33,2925.0
2016-11-21 10:50:00,86.37,86.46,86.27,86.34,5168.0,86.37,86.46,86.27,86.34,5168.0
2016-11-21 10:55:00,86.34,86.46,86.3,86.45,4161.0,86.34,86.46,86.3,86.45,4161.0
2016-11-21 11:00:00,86.44,86.57,86.33,86.38,6637.0,86.44,86.57,86.33,86.38,6637.0
2016-11-21 11:05:00,86.38,86.39,86.31,86.32,3300.0,86.38,86.39,86.31,86.32,3300.0
2016-11-21 11:10:00,86.36,86.36,86.27,86.27,8545.0,86.36,86.36,86.27,86.27,8545.0
2016-11-21 11:15:00,86.32,86.36,86.29,86.3,5846.0,86.32,86.36,86.29,86.3,5846.0
2016-11-21 11:20:00,86.26,86.26,86.2,86.21,2473.0,86.26,86.26,86.2,86.21,2473.0
2016-11-21 11:25:00,86.23,86.3,86.22,86.22,3806.0,86.23,86.3,86.22,86.22,3806.0
2016-11-21 11:30:00,86.23,86.28,86.18,86.21,2500.0,86.23,86.28,86.18,86.21,2500.0
2016-11-21 11:35:00,86.24,86.24,86.12,86.12,4790.0,86.24,86.24,86.12,86.12,4790.0
2016-11-21 11:40:00,86.12,86.21,86.11,86.2,4545.0,86.12,86.21,86.11,86.2,4545.0
2016-11-21 11:45:00,86.21,86.21,86.14,86.17,5497.0,86.21,86.21,86.14,86.17,5497.0
2016-11-21 11:50:00,86.2,86.21,86.17,86.21,2950.0,86.2,86.21,86.17,86.21,2950.0
2016-11-21 11:55:00,86.19,86.21,86.18,86.21,17552.0,86.19,86.21,86.18,86.21,17552.0
2016-11-21 12:00:00,86.21,86.37,86.19,86.25,24043.0,86.21,86.37,86.19,86.25,24043.0
2016-11-21 12:05:00,86.27,86.32,86.21,86.3,7959.0,86.27,86.32,86.21,86.3,7959.0
2016-11-21 12:10:00,86.31,86.31,86.23,86.23,3192.0,86.31,86.31,86.23,86.23,3192.0
2016-11-21 12:15:00,86.22,86.25,86.21,86.25,1600.0,86.22,86.25,86.21,86.25,1600.0
2016-11-21 12:20:00,86.26,86.3,86.18,86.19,5190.0,86.26,86.3,86.18,86.19,5190.0
2016-11-21 12:25:00,86.17,86.23,86.16,86.23,900.0,86.17,86.23,86.16,86.23,900.0
2016-11-21 12:30:00,86.19,86.24,86.16,86.19,7640.0,86.19,86.24,86.16,86.19,7640.0
2016-11-21 12:35:00,86.19,86.2,86.17,86.2,1350.0,86.19,86.2,86.17,86.2,1350.0
2016-11-21 12:40:00,86.2,86.24,86.2,86.2,7801.0,86.2,86.24,86.2,86.2,7801.0
2016-11-21 12:45:00,86.2,86.25,86.17,86.25,4675.0,86.2,86.25,86.17,86.25,4675.0
2016-11-21 12:50:00,86.24,86.25,86.19,86.2,1688.0,86.24,86.25,86.19,86.2,1688.0
2016-11-21 12:55:00,86.2,86.22,86.17,86.19,4625.0,86.2,86.22,86.17,86.19,4625.0
2016-11-21 13:00:00,86.19,86.24,86.18,86.22,6382.0,86.19,86.24,86.18,86.22,6382.0
2016-11-21 13:05:00,86.21,86.22,86.16,86.17,2318.0,86.21,86.22,86.16,86.17,2318.0
2016-11-21 13:10:00,86.17,86.18,86.12,86.16,3978.0,86.17,86.18,86.12,86.16,3978.0
2016-11-21 13:15:00,86.19,86.23,86.14,86.15,3823.0,86.19,86.23,86.14,86.15,3823.0
2016-11-21 13:20:00,86.15,86.18,86.14,86.17,8000.0,86.15,86.18,86.14,86.17,8000.0
2016-11-21 13:25:00,86.15,86.16,86.11,86.16,4690.0,86.15,86.16,86.11,86.16,4690.0
2016-11-21 13:30:00,86.16,86.18,86.1,86.11,107563.0,86.16,86.18,86.1,86.11,107563.0
2016-11-21 13:35:00,86.11,86.2,86.11,86.2,14544.0,86.11,86.2,86.11,86.2,14544.0
2016-11-21 13:40:00,86.2,86.21,86.1,86.14,7862.0,86.2,86.21,86.1,86.14,7862.0
2016-11-21 13:45:00,86.14,86.16,86.08,86.13,6165.0,86.14,86.16,86.08,86.13,6165.0
2016-11-21 13:50:00,86.13,86.24,86.13,86.19,19702.0,86.13,86.24,86.13,86.19,19702.0
2016-11-21 13:55:00,86.19,86.21,86.14,86.15,16617.0,86.19,86.21,86.14,86.15,16617.0
2016-11-21 14:00:00,86.15,86.18,86.13,86.18,3300.0,86.15,86.18,86.13,86.18,3300.0
2016-11-21 14:05:00,86.16,86.21,86.1,86.1,15296.0,86.16,86.21,86.1,86.1,15296.0
2016-11-21 14:10:00,86.12,86.17,86.12,86.16,5365.0,86.12,86.17,86.12,86.16,5365.0
2016-11-21 14:15:00,86.15,86.16,86.14,86.16,3217.0,86.15,86.16,86.14,86.16,3217.0
2016-11-21 14:20:00,86.17,86.2,86.15,86.19,8255.0,86.17,86.2,86.15,86.19,8255.0
2016-11-21 14:25:00,86.19,86.23,86.15,86.23,20092.0,86.19,86.23,86.15,86.23,20092.0
2016-11-21 14:30:00,86.23,86.35,86.23,86.31,12241.0,86.23,86.35,86.23,86.31,12241.0
2016-11-21 14:35:00,86.31,86.31,86.25,86.26,15509.0,86.31,86.31,86.25,86.26,15509.0
2016-11-21 14:40:00,86.27,86.28,86.2,86.24,12935.0,86.27,86.28,86.2,86.24,12935.0
2016-11-21 14:45:00,86.23,86.31,86.2,86.31,8073.0,86.23,86.31,86.2,86.31,8073.0
2016-11-21 14:50:00,86.33,86.35,86.3,86.35,2809.0,86.33,86.35,86.3,86.35,2809.0
2016-11-21 14:55:00,86.35,86.39,86.35,86.36,4095.0,86.35,86.39,86.35,86.36,4095.0
2016-11-21 15:00:00,86.35,86.39,86.34,86.39,2654.0,86.35,86.39,86.34,86.39,2654.0
2016-11-21 15:05:00,86.38,86.39,86.34,86.38,3136.0,86.38,86.39,86.34,86.38,3136.0
2016-11-21 15:10:00,86.39,86.45,86.38,86.45,4808.0,86.39,86.45,86.38,86.45,4808.0
2016-11-21 15:15:00,86.44,86.52,86.44,86.47,17100.0,86.44,86.52,86.44,86.47,17100.0
2016-11-21 15:20:00,86.45,86.45,86.31,86.37,14080.0,86.45,86.45,86.31,86.37,14080.0
2016-11-21 15:25:00,86.38,86.47,86.38,86.47,7550.0,86.38,86.47,86.38,86.47,7550.0
2016-11-21 15:30:00,86.46,86.47,86.39,86.45,9222.0,86.46,86.47,86.39,86.45,9222.0
2016-11-21 15:35:00,86.46,86.5,86.43,86.47,15685.0,86.46,86.5,86.43,86.47,15685.0
2016-11-21 15:40:00,86.46,86.52,86.46,86.52,12693.0,86.46,86.52,86.46,86.52,12693.0
2016-11-21 15:45:00,86.51,86.51,86.46,86.5,13979.0,86.51,86.51,86.46,86.5,13979.0
2016-11-21 15:50:00,86.49,86.55,86.49,86.52,20345.0,86.49,86.55,86.49,86.52,20345.0
2016-11-21 15:55:00,86.51,86.58,86.48,86.55,38880.0,86.51,86.58,86.48,86.55,38880.0
2016-11-22 09:30:00,86.26,86.26,85.93,86.19,30083.0,86.26,86.26,85.93,86.19,30083.0
2016-11-22 09:35:00,86.18,86.18,85.5,85.51,19329.0,86.18,86.18,85.5,85.51,19329.0
2016-11-22 09:40:00,85.52,85.86,85.52,85.84,43435.0,85.52,85.86,85.52,85.84,43435.0
2016-11-22 09:45:00,85.81,85.94,85.72,85.94,31042.0,85.81,85.94,85.72,85.94,31042.0
2016-11-22 09:50:00,85.92,86.39,85.87,86.39,14348.0,85.92,86.39,85.87,86.39,14348.0
2016-11-22 09:55:00,86.42,86.57,86.24,86.26,24400.0,86.42,86.57,86.24,86.26,24400.0
2016-11-22 10:00:00,86.27,86.31,86.16,86.27,116280.0,86.27,86.31,86.16,86.27,116280.0
2016-11-22 10:05:00,86.27,86.27,86.15,86.22,10600.0,86.27,86.27,86.15,86.22,10600.0
2016-11-22 10:10:00,86.22,86.35,86.2,86.28,15749.0,86.22,86.35,86.2,86.28,15749.0
2016-11-22 10:15:00,86.32,86.6,86.3,86.55,13966.0,86.32,86.6,86.3,86.55,13966.0
2016-11-22 10:20:00,86.54,86.54,86.37,86.39,5838.0,86.54,86.54,86.37,86.39,5838.0
2016-11-22 10:25:00,86.41,86.46,86.25,86.46,18053.0,86.41,86.46,86.25,86.46,18053.0
2016-11-22 10:30:00,86.5,86.68,86.49,86.54,11249.0,86.5,86.68,86.49,86.54,11249.0
2016-11-22 10:35:00,86.54,86.56,86.43,86.45,10707.0,86.54,86.56,86.43,86.45,10707.0
2016-11-22 10:40:00,86.46,86.47,86.3,86.41,10935.0,86.46,86.47,86.3,86.41,10935.0
2016-11-22 10:45:00,86.4,86.4,86.08,86.08,8304.0,86.4,86.4,86.08,86.08,8304.0
2016-11-22 10:50:00,86.07,86.13,85.93,85.93,15629.0,86.07,86.13,85.93,85.93,15629.0
2016-11-22 10:55:00,85.93,85.93,85.91,85.91,4539.0,85.93,85.93,85.91,85.91,4539.0
2016-11-22 11:00:00,85.91,85.94,85.85,85.85,6150.0,85.91,85.94,85.85,85.85,6150.0
2016-11-22 11:05:00,85.89,86.01,85.88,85.88,15425.0,85.89,86.01,85.88,85.88,15425.0
2016-11-22 11:10:00,85.87,85.94,85.84,85.86,7885.0,85.87,85.94,85.84,85.86,7885.0
2016-11-22 11:15:00,85.86,85.87,85.8,85.81,6729.0,85.86,85.87,85.8,85.81,6729.0
2016-11-22 11:20:00,85.82,85.82,85.74,85.78,6681.0,85.82,85.82,85.74,85.78,6681.0
2016-11-22 11:25:00,85.77,85.77,85.62,85.62,7642.0,85.77,85.77,85.62,85.62,7642.0
2016-11-22 11:30:00,85.62,85.65,85.47,85.51,13271.0,85.62,85.65,85.47,85.51,13271.0
2016-11-22 11:35:00,85.53,85.55,85.43,85.48,4879.0,85.53,85.55,85.43,85.48,4879.0
2016-11-22 11:40:00,85.49,85.49,85.44,85.44,4841.0,85.49,85.49,85.44,85.44,4841.0
2016-11-22 11:45:00,85.45,85.53,85.45,85.51,6361.0,85.45,85.53,85.45,85.51,6361.0
2016-11-22 11:50:00,85.54,85.57,85.49,85.5,26405.0,85.54,85.57,85.49,85.5,26405.0
2016-11-22 11:55:00,85.51,85.6,85.49,85.56,6898.0,85.51,85.6,85.49,85.56,6898.0
2016-11-22 12:00:00,85.55,85.55,85.44,85.47,8670.0,85.55,85.55,85.44,85.47,8670.0
2016-11-22 12:05:00,85.47,85.53,85.46,85.49,12325.0,85.47,85.53,85.46,85.49,12325.0
2016-11-22 12:10:00,85.5,85.55,85.5,85.53,11021.0,85.5,85.55,85.5,85.53,11021.0
2016-11-22 12:15:00,85.56,85.62,85.52,85.52,13196.0,85.56,85.62,85.52,85.52,13196.0
2016-11-22 12:20:00,85.52,85.55,85.47,85.52,11211.0,85.52,85.55,85.47,85.52,11211.0
2016-11-22 12:25:00,85.52,85.55,85.42,85.49,20585.0,85.52,85.55,85.42,85.49,20585.0
2016-11-22 12:30:00,85.49,85.67,85.49,85.67,10859.0,85.49,85.67,85.49,85.67,10859.0
2016-11-22 12:35:00,85.7,85.7,85.58,85.61,9099.0,85.7,85.7,85.58,85.61,9099.0
2016-11-22 12:40:00,85.61,85.7,85.61,85.68,7075.0,85.61,85.7,85.61,85.68,7075.0
2016-11-22 12:45:00,85.69,85.77,85.69,85.71,4213.0,85.69,85.77,85.69,85.71,4213.0
2016-11-22 12:50:00,85.7,85.85,85.69,85.85,11027.0,85.7,85.85,85.69,85.85,11027.0
2016-11-22 12:55:00,85.86,85.91,85.83,85.91,4375.0,85.86,85.91,85.83,85.91,4375.0
2016-11-22 13:00:00,85.91,86.18,85.85,86.18,70388.0,85.91,86.18,85.85,86.18,70388.0
2016-11-22 13:05:00,86.17,86.27,86.13,86.13,24946.0,86.17,86.27,86.13,86.13,24946.0
2016-11-22 13:10:00,86.11,86.13,86.06,86.08,8732.0,86.11,86.13,86.06,86.08,8732.0
2016-11-22 13:15:00,86.12,86.22,86.1,86.2,13658.0,86.12,86.22,86.1,86.2,13658.0
2016-11-22 13:20:00,86.17,86.21,86.05,86.2,6046.0,86.17,86.21,86.05,86.2,6046.0
2016-11-22 13:25:00,86.22,86.24,86.16,86.17,9500.0,86.22,86.24,86.16,86.17,9500.0
2016-11-22 13:30:00,86.17,86.24,86.16,86.23,4305.0,86.17,86.24,86.16,86.23,4305.0
2016-11-22 13:35:00,86.21,86.28,86.15,86.28,6106.0,86.21,86.28,86.15,86.28,6106.0
2016-11-22 13:40:00,86.28,86.29,86.05,86.05,12862.0,86.28,86.29,86.05,86.05,12862.0
2016-11-22 13:45:00,86.09,86.18,86.07,86.12,3600.0,86.09,86.18,86.07,86.12,3600.0
2016-11-22 13:50:00,86.13,86.19,86.09,86.09,2900.0,86.13,86.19,86.09,86.09,2900.0
2016-11-22 13:55:00,86.09,86.1,86.05,86.1,2909.0,86.09,86.1,86.05,86.1,2909.0
2016-11-22 14:00:00,86.06,86.1,86.02,86.05,4200.0,86.06,86.1,86.02,86.05,4200.0
2016-11-22 14:05:00,86.05,86.09,86.05,86.05,4846.0,86.05,86.09,86.05,86.05,4846.0
2016-11-22 14:10:00,86.06,86.06,85.99,86.0,6200.0,86.06,86.06,85.99,86.0,6200.0
2016-11-22 14:15:00,86.01,86.04,85.88,85.91,10393.0,86.01,86.04,85.88,85.91,10393.0
2016-11-22 14:20:00,85.93,85.96,85.9,85.92,4500.0,85.93,85.96,85.9,85.92,4500.0
2016-11-22 14:25:00,85.91,86.01,85.91,85.96,7700.0,85.91,86.01,85.91,85.96,7700.0
2016-11-22 14:30:00,85.96,85.97,85.89,85.89,5600.0,85.96,85.97,85.89,85.89,5600.0
2016-11-22 14:35:00,85.92,86.0,85.89,85.98,4848.0,85.92,86.0,85.89,85.98,4848.0
2016-11-22 14:40:00,85.96,86.15,85.96,86.12,12234.0,85.96,86.15,85.96,86.12,12234.0
2016-11-22 14:45:00,86.11,86.15,86.08,86.08,7114.0,86.11,86.15,86.08,86.08,7114.0
2016-11-22 14:50:00,86.09,86.16,86.09,86.1,4412.0,86.09,86.16,86.09,86.1,4412.0
2016-11-22 14:55:00,86.12,86.12,86.06,86.06,3000.0,86.12,86.12,86.06,86.06,3000.0
2016-11-22 15:00:00,86.08,86.09,86.01,86.01,4179.0,86.08,86.09,86.01,86.01,4179.0
2016-11-22 15:05:00,86.04,86.04,85.97,85.99,5714.0,86.04,86.04,85.97,85.99,5714.0
2016-11-22 15:10:00,86.0,86.0,85.95,85.99,5221.0,86.0,86.0,85.95,85.99,5221.0
2016-11-22 15:15:00,85.99,86.02,85.94,85.97,8131.0,85.99,86.02,85.94,85.97,8131.0
2016-11-22 15:20:00,85.97,86.0,85.93,85.97,7181.0,85.97,86.0,85.93,85.97,7181.0
2016-11-22 15:25:00,85.96,86.0,85.94,85.94,6335.0,85.96,86.0,85.94,85.94,6335.0
2016-11-22 15:30:00,85.95,85.99,85.95,85.96,12244.0,85.95,85.99,85.95,85.96,12244.0
2016-11-22 15:35:00,85.98,86.02,85.95,85.99,16041.0,85.98,86.02,85.95,85.99,16041.0
2016-11-22 15:40:00,86.0,86.15,85.98,86.12,24283.0,86.0,86.15,85.98,86.12,24283.0
2016-11-22 15:45:00,86.15,86.18,86.11,86.15,19095.0,86.15,86.18,86.11,86.15,19095.0
2016-11-22 15:50:00,86.15,86.28,86.14,86.28,26817.0,86.15,86.28,86.14,86.28,26817.0
2016-11-22 15:55:00,86.29,86.3,86.18,86.23,89968.0,86.29,86.3,86.18,86.23,89968.0
2016-11-23 09:30:00,85.93,86.47,85.93,86.47,14439.0,85.93,86.47,85.93,86.47,14439.0
2016-11-23 09:35:00,86.36,86.37,86.13,86.37,7270.0,86.36,86.37,86.13,86.37,7270.0
2016-11-23 09:40:00,86.22,86.36,86.06,86.3,10745.0,86.22,86.36,86.06,86.3,10745.0
2016-11-23 09:45:00,86.34,86.34,86.05,86.12,12749.0,86.34,86.34,86.05,86.12,12749.0
2016-11-23 09:50:00,86.12,86.24,85.96,86.05,9256.0,86.12,86.24,85.96,86.05,9256.0
2016-11-23 09:55:00,86.0,86.14,85.97,86.04,14060.0,86.0,86.14,85.97,86.04,14060.0
2016-11-23 10:00:00,86.01,86.14,86.01,86.04,19802.0,86.01,86.14,86.01,86.04,19802.0
2016-11-23 10:05:00,86.05,86.16,85.93,86.08,44714.0,86.05,86.16,85.93,86.08,44714.0
2016-11-23 10:10:00,86.1,86.31,86.1,86.25,5050.0,86.1,86.31,86.1,86.25,5050.0
2016-11-23 10:15:00,86.27,86.31,86.25,86.29,9346.0,86.27,86.31,86.25,86.29,9346.0
2016-11-23 10:20:00,86.29,86.3,86.11,86.19,16661.0,86.29,86.3,86.11,86.19,16661.0
2016-11-23 10:25:00,86.23,86.28,86.04,86.11,22966.0,86.23,86.28,86.04,86.11,22966.0
2016-11-23 10:30:00,86.26,86.3,86.15,86.23,10857.0,86.26,86.3,86.15,86.23,10857.0
2016-11-23 10:35:00,86.15,86.17,86.0,86.11,15258.0,86.15,86.17,86.0,86.11,15258.0
2016-11-23 10:40:00,86.13,86.4,86.13,86.4,11573.0,86.13,86.4,86.13,86.4,11573.0
2016-11-23 10:45:00,86.41,86.69,86.34,86.64,19677.0,86.41,86.69,86.34,86.64,19677.0
2016-11-23 10:50:00,86.66,86.67,86.47,86.53,5034.0,86.66,86.67,86.47,86.53,5034.0
2016-11-23 10:55:00,86.53,86.7,86.47,86.63,7571.0,86.53,86.7,86.47,86.63,7571.0
2016-11-23 11:00:00,86.62,86.64,86.51,86.52,6753.0,86.62,86.64,86.51,86.52,6753.0
2016-11-23 11:05:00,86.52,86.63,86.52,86.59,5039.0,86.52,86.63,86.52,86.59,5039.0
2016-11-23 11:10:00,86.56,86.62,86.47,86.62,3217.0,86.56,86.62,86.47,86.62,3217.0
2016-11-23 11:15:00,86.62,86.63,86.56,86.6,3800.0,86.62,86.63,86.56,86.6,3800.0
2016-11-23 11:20:00,86.56,86.58,86.47,86.54,6804.0,86.56,86.58,86.47,86.54,6804.0
2016-11-23 11:25:00,86.51,86.56,86.48,86.51,5100.0,86.51,86.56,86.48,86.51,5100.0
2016-11-23 11:30:00,86.51,86.58,86.51,86.58,4506.0,86.51,86.58,86.51,86.58,4506.0
2016-11-23 11:35:00,86.59,86.59,86.42,86.42,6500.0,86.59,86.59,86.42,86.42,6500.0
2016-11-23 11:40:00,86.38,86.67,86.38,86.67,22443.0,86.38,86.67,86.38,86.67,22443.0
2016-11-23 11:45:00,86.64,86.74,86.63,86.72,3248.0,86.64,86.74,86.63,86.72,3248.0
2016-11-23 11:50:00,86.71,86.74,86.61,86.66,4158.0,86.71,86.74,86.61,86.66,4158.0
2016-11-23 11:55:00,86.67,86.8,86.67,86.8,7712.0,86.67,86.8,86.67,86.8,7712.0
2016-11-23 12:00:00,86.84,86.92,86.84,86.9,14587.0,86.84,86.92,86.84,86.9,14587.0
2016-11-23 12:05:00,86.9,86.94,86.88,86.93,14918.0,86.9,86.94,86.88,86.93,14918.0
2016-11-23 12:10:00,86.93,87.05,86.92,86.98,40096.0,86.93,87.05,86.92,86.98,40096.0
2016-11-23 12:15:00,86.99,87.0,86.95,86.97,8804.0,86.99,87.0,86.95,86.97,8804.0
2016-11-23 12:20:00,86.98,87.31,86.98,87.3,22018.0,86.98,87.31,86.98,87.3,22018.0
2016-11-23 12:25:00,87.26,87.34,87.15,87.16,18611.0,87.26,87.34,87.15,87.16,18611.0
2016-11-23 12:30:00,87.15,87.2,87.14,87.18,5633.0,87.15,87.2,87.14,87.18,5633.0
2016-11-23 12:35:00,87.19,87.33,87.18,87.33,8550.0,87.19,87.33,87.18,87.33,8550.0
2016-11-23 12:40:00,87.32,87.45,87.32,87.41,8508.0,87.32,87.45,87.32,87.41,8508.0
2016-11-23 12:45:00,87.42,87.47,87.35,87.47,15010.0,87.42,87.47,87.35,87.47,15010.0
2016-11-23 12:50:00,87.44,87.46,87.32,87.34,5600.0,87.44,87.46,87.32,87.34,5600.0
2016-11-23 12:55:00,87.33,87.34,87.15,87.15,12117.0,87.33,87.34,87.15,87.15,12117.0
2016-11-23 13:00:00,87.17,87.31,87.17,87.28,9866.0,87.17,87.31,87.17,87.28,9866.0
2016-11-23 13:05:00,87.28,87.34,87.22,87.27,12700.0,87.28,87.34,87.22,87.27,12700.0
2016-11-23 13:10:00,87.26,87.35,87.24,87.25,18433.0,87.26,87.35,87.24,87.25,18433.0
2016-11-23 13:15:00,87.26,87.26,87.12,87.21,17545.0,87.26,87.26,87.12,87.21,17545.0
2016-11-23 13:20:00,87.21,87.3,87.18,87.26,31446.0,87.21,87.3,87.18,87.26,31446.0
2016-11-23 13:25:00,87.26,87.27,87.2,87.27,11957.0,87.26,87.27,87.2,87.27,11957.0
2016-11-23 13:30:00,87.25,87.29,87.16,87.26,32029.0,87.25,87.29,87.16,87.26,32029.0
2016-11-23 13:35:00,87.27,87.45,87.21,87.45,22804.0,87.27,87.45,87.21,87.45,22804.0
2016-11-23 13:40:00,87.44,87.5,87.4,87.41,15584.0,87.44,87.5,87.4,87.41,15584.0
2016-11-23 13:45:00,87.41,87.44,87.28,87.31,22911.0,87.41,87.44,87.28,87.31,22911.0
2016-11-23 13:50:00,87.32,87.35,87.25,87.28,16812.0,87.32,87.35,87.25,87.28,16812.0
2016-11-23 13:55:00,87.3,87.37,87.24,87.24,11781.0,87.3,87.37,87.24,87.24,11781.0
2016-11-23 14:00:00,87.24,87.42,87.21,87.42,15254.0,87.24,87.42,87.21,87.42,15254.0
2016-11-23 14:05:00,87.4,87.45,87.39,87.45,9946.0,87.4,87.45,87.39,87.45,9946.0
2016-11-23 14:10:00,87.44,87.6,87.43,87.5,28684.0,87.44,87.6,87.43,87.5,28684.0
2016-11-23 14:15:00,87.54,87.54,87.33,87.33,17857.0,87.54,87.54,87.33,87.33,17857.0
2016-11-23 14:20:00,87.35,87.52,87.33,87.43,20269.0,87.35,87.52,87.33,87.43,20269.0
2016-11-23 14:25:00,87.45,87.55,87.45,87.54,9625.0,87.45,87.55,87.45,87.54,9625.0
2016-11-23 14:30:00,87.53,87.6,87.52,87.53,8988.0,87.53,87.6,87.52,87.53,8988.0
2016-11-23 14:35:00,87.54,87.56,87.43,87.55,24164.0,87.54,87.56,87.43,87.55,24164.0
2016-11-23 14:40:00,87.57,87.65,87.56,87.63,12562.0,87.57,87.65,87.56,87.63,12562.0
2016-11-23 14:45:00,87.65,87.66,87.6,87.66,6550.0,87.65,87.66,87.6,87.66,6550.0
2016-11-23 14:50:00,87.65,87.66,87.46,87.55,27138.0,87.65,87.66,87.46,87.55,27138.0
2016-11-23 14:55:00,87.54,87.63,87.5,87.63,17592.0,87.54,87.63,87.5,87.63,17592.0
2016-11-23 15:00:00,87.59,87.63,87.37,87.4,5779.0,87.59,87.63,87.37,87.4,5779.0
2016-11-23 15:05:00,87.41,87.41,87.22,87.26,5150.0,87.41,87.41,87.22,87.26,5150.0
2016-11-23 15:10:00,87.29,87.29,87.13,87.18,6060.0,87.29,87.29,87.13,87.18,6060.0
2016-11-23 15:15:00,87.21,87.24,86.99,86.99,4600.0,87.21,87.24,86.99,86.99,4600.0
2016-11-23 15:20:00,86.99,87.04,86.91,86.96,6000.0,86.99,87.04,86.91,86.96,6000.0
2016-11-23 15:25:00,86.96,87.01,86.95,86.98,8759.0,86.96,87.01,86.95,86.98,8759.0
2016-11-23 15:30:00,87.0,87.01,86.92,87.01,6126.0,87.0,87.01,86.92,87.01,6126.0
2016-11-23 15:35:00,86.98,87.0,86.9,86.94,17550.0,86.98,87.0,86.9,86.94,17550.0
2016-11-23 15:40:00,86.94,87.04,86.94,86.98,13511.0,86.94,87.04,86.94,86.98,13511.0
2016-11-23 15:45:00,86.91,86.96,86.84,86.85,16125.0,86.91,86.96,86.84,86.85,16125.0
2016-11-23 15:50:00,86.85,87.02,86.85,86.9,17868.0,86.85,87.02,86.85,86.9,17868.0
2016-11-23 15:55:00,86.9,87.04,86.87,87.04,36885.0,86.9,87.04,86.87,87.04,36885.0
2016-11-25 09:30:00,86.91,87.61,86.5,87.13,20690.0,86.91,87.61,86.5,87.13,20690.0
2016-11-25 09:35:00,87.13,87.51,86.91,87.5,19500.0,87.13,87.51,86.91,87.5,19500.0
2016-11-25 09:40:00,87.53,88.0,87.3,87.97,68754.0,87.53,88.0,87.3,87.97,68754.0
2016-11-25 09:45:00,87.97,88.38,87.88,88.28,98217.0,87.97,88.38,87.88,88.28,98217.0
2016-11-25 09:50:00,88.21,88.39,87.82,87.94,36781.0,88.21,88.39,87.82,87.94,36781.0
2016-11-25 09:55:00,88.01,88.25,87.97,88.14,13051.0,88.01,88.25,87.97,88.14,13051.0
2016-11-25 10:00:00,88.15,88.15,87.86,87.98,6614.0,88.15,88.15,87.86,87.98,6614.0
2016-11-25 10:05:00,87.98,88.09,87.89,87.93,17923.0,87.98,88.09,87.89,87.93,17923.0
2016-11-25 10:10:00,87.89,87.92,87.6,87.65,16498.0,87.89,87.92,87.6,87.65,16498.0
2016-11-25 10:15:00,87.65,87.7,87.48,87.52,17282.0,87.65,87.7,87.48,87.52,17282.0
2016-11-25 10:20:00,87.57,87.66,87.43,87.47,3800.0,87.57,87.66,87.43,87.47,3800.0
2016-11-25 10:25:00,87.47,87.6,87.47,87.52,4523.0,87.47,87.6,87.47,87.52,4523.0
2016-11-25 10:30:00,87.59,87.64,87.5,87.55,4764.0,87.59,87.64,87.5,87.55,4764.0
2016-11-25 10:35:00,87.5,87.74,87.48,87.73,6300.0,87.5,87.74,87.48,87.73,6300.0
2016-11-25 10:40:00,87.74,87.84,87.64,87.79,15679.0,87.74,87.84,87.64,87.79,15679.0
2016-11-25 10:45:00,87.79,87.84,87.65,87.81,18769.0,87.79,87.84,87.65,87.81,18769.0
2016-11-25 10:50:00,87.81,87.84,87.7,87.83,12329.0,87.81,87.84,87.7,87.83,12329.0
2016-11-25 10:55:00,87.81,87.93,87.77,87.93,12101.0,87.81,87.93,87.77,87.93,12101.0
2016-11-25 11:00:00,87.93,88.05,87.86,88.05,13544.0,87.93,88.05,87.86,88.05,13544.0
2016-11-25 11:05:00,88.05,88.05,87.91,88.01,5059.0,88.05,88.05,87.91,88.01,5059.0
2016-11-25 11:10:00,88.02,88.06,87.93,88.02,15682.0,88.02,88.06,87.93,88.02,15682.0
2016-11-25 11:15:00,88.0,88.03,87.92,88.01,13832.0,88.0,88.03,87.92,88.01,13832.0
2016-11-25 11:20:00,88.01,88.05,87.92,87.94,19056.0,88.01,88.05,87.92,87.94,19056.0
2016-11-25 11:25:00,87.93,87.96,87.84,87.9,10589.0,87.93,87.96,87.84,87.9,10589.0
2016-11-25 11:30:00,87.89,88.0,87.89,88.0,5431.0,87.89,88.0,87.89,88.0,5431.0
2016-11-25 11:35:00,88.0,88.0,87.82,87.85,3700.0,88.0,88.0,87.82,87.85,3700.0
2016-11-25 11:40:00,87.88,87.92,87.86,87.87,5048.0,87.88,87.92,87.86,87.87,5048.0
2016-11-25 11:45:00,87.87,87.97,87.75,87.9,26064.0,87.87,87.97,87.75,87.9,26064.0
2016-11-25 11:50:00,87.9,87.96,87.88,87.9,8464.0,87.9,87.96,87.88,87.9,8464.0
2016-11-25 11:55:00,87.89,87.89,87.79,87.87,2663.0,87.89,87.89,87.79,87.87,2663.0
2016-11-25 12:00:00,87.88,87.89,87.82,87.85,1435.0,87.88,87.89,87.82,87.85,1435.0
2016-11-25 12:05:00,87.84,87.95,87.82,87.94,3942.0,87.84,87.95,87.82,87.94,3942.0
2016-11-25 12:10:00,87.97,87.99,87.83,87.84,4913.0,87.97,87.99,87.83,87.84,4913.0
2016-11-25 12:15:00,87.86,87.9,87.85,87.85,3561.0,87.86,87.9,87.85,87.85,3561.0
2016-11-25 12:20:00,87.84,87.87,87.81,87.85,7700.0,87.84,87.87,87.81,87.85,7700.0
2016-11-25 12:25:00,87.83,87.85,87.78,87.78,9473.0,87.83,87.85,87.78,87.78,9473.0
2016-11-25 12:30:00,87.78,87.82,87.7,87.7,6037.0,87.78,87.82,87.7,87.7,6037.0
2016-11-25 12:35:00,87.67,87.78,87.6,87.75,5597.0,87.67,87.78,87.6,87.75,5597.0
2016-11-25 12:40:00,87.75,87.81,87.71,87.71,8865.0,87.75,87.81,87.71,87.71,8865.0
2016-11-25 12:45:00,87.71,87.76,87.64,87.7,6985.0,87.71,87.76,87.64,87.7,6985.0
2016-11-25 12:50:00,87.73,87.73,87.68,87.69,9278.0,87.73,87.73,87.68,87.69,9278.0
2016-11-25 12:55:00,87.68,87.84,87.66,87.78,21653.0,87.68,87.84,87.66,87.78,21653.0
2016-11-28 09:30:00,87.7,87.81,87.33,87.81,16385.0,87.7,87.81,87.33,87.81,16385.0
2016-11-28 09:35:00,87.7,88.35,87.69,88.35,32997.0,87.7,88.35,87.69,88.35,32997.0
2016-11-28 09:40:00,88.17,88.4,87.78,87.97,29708.0,88.17,88.4,87.78,87.97,29708.0
2016-11-28 09:45:00,87.99,88.05,87.65,87.7,18149.0,87.99,88.05,87.65,87.7,18149.0
2016-11-28 09:50:00,87.67,87.83,87.5,87.5,12271.0,87.67,87.83,87.5,87.5,12271.0
2016-11-28 09:55:00,87.51,87.55,87.25,87.4,4200.0,87.51,87.55,87.25,87.4,4200.0
2016-11-28 10:00:00,87.3,87.47,87.15,87.26,34638.0,87.3,87.47,87.15,87.26,34638.0
2016-11-28 10:05:00,87.16,87.48,87.02,87.02,17667.0,87.16,87.48,87.02,87.02,17667.0
2016-11-28 10:10:00,87.02,87.11,86.92,86.96,11043.0,87.02,87.11,86.92,86.96,11043.0
2016-11-28 10:15:00,87.0,87.01,86.64,86.65,21122.0,87.0,87.01,86.64,86.65,21122.0
2016-11-28 10:20:00,86.63,86.95,86.45,86.65,45754.0,86.63,86.95,86.45,86.65,45754.0
2016-11-28 10:25:00,86.66,86.78,86.34,86.38,45404.0,86.66,86.78,86.34,86.38,45404.0
2016-11-28 10:30:00,86.38,86.93,86.32,86.8,69586.0,86.38,86.93,86.32,86.8,69586.0
2016-11-28 10:35:00,86.75,86.84,86.6,86.63,15386.0,86.75,86.84,86.6,86.63,15386.0
2016-11-28 10:40:00,86.69,86.73,86.4,86.67,16325.0,86.69,86.73,86.4,86.67,16325.0
2016-11-28 10:45:00,86.64,86.67,86.44,86.6,26792.0,86.64,86.67,86.44,86.6,26792.0
2016-11-28 10:50:00,86.63,86.81,86.55,86.62,26670.0,86.63,86.81,86.55,86.62,26670.0
2016-11-28 10:55:00,86.6,86.61,86.16,86.16,31471.0,86.6,86.61,86.16,86.16,31471.0
2016-11-28 11:00:00,86.19,86.5,86.02,86.5,46707.0,86.19,86.5,86.02,86.5,46707.0
2016-11-28 11:05:00,86.5,86.5,86.23,86.37,17686.0,86.5,86.5,86.23,86.37,17686.0
2016-11-28 11:10:00,86.37,86.57,86.23,86.45,16134.0,86.37,86.57,86.23,86.45,16134.0
2016-11-28 11:15:00,86.37,86.65,86.37,86.42,24358.0,86.37,86.65,86.37,86.42,24358.0
2016-11-28 11:20:00,86.35,86.4,86.11,86.11,5300.0,86.35,86.4,86.11,86.11,5300.0
2016-11-28 11:25:00,86.19,86.52,86.15,86.39,49444.0,86.19,86.52,86.15,86.39,49444.0
2016-11-28 11:30:00,86.39,86.72,86.39,86.72,27900.0,86.39,86.72,86.39,86.72,27900.0
2016-11-28 11:35:00,86.69,86.8,86.49,86.49,44047.0,86.69,86.8,86.49,86.49,44047.0
2016-11-28 11:40:00,86.47,86.66,86.43,86.59,11516.0,86.47,86.66,86.43,86.59,11516.0
2016-11-28 11:45:00,86.59,86.68,86.37,86.43,33034.0,86.59,86.68,86.37,86.43,33034.0
2016-11-28 11:50:00,86.44,86.55,86.32,86.32,23276.0,86.44,86.55,86.32,86.32,23276.0
2016-11-28 11:55:00,86.33,86.49,86.23,86.37,46474.0,86.33,86.49,86.23,86.37,46474.0
2016-11-28 12:00:00,86.41,86.41,86.21,86.37,20450.0,86.41,86.41,86.21,86.37,20450.0
2016-11-28 12:05:00,86.32,86.35,86.04,86.08,27984.0,86.32,86.35,86.04,86.08,27984.0
2016-11-28 12:10:00,86.09,86.09,85.95,85.96,3345.0,86.09,86.09,85.95,85.96,3345.0
2016-11-28 12:15:00,85.97,85.99,85.88,85.99,4819.0,85.97,85.99,85.88,85.99,4819.0
2016-11-28 12:20:00,86.0,86.0,85.86,85.86,1081.0,86.0,86.0,85.86,85.86,1081.0
2016-11-28 12:25:00,85.89,86.03,85.75,85.83,28266.0,85.89,86.03,85.75,85.83,28266.0
2016-11-28 12:30:00,85.91,86.1,85.81,86.02,18788.0,85.91,86.1,85.81,86.02,18788.0
2016-11-28 12:35:00,86.06,86.25,86.06,86.17,22968.0,86.06,86.25,86.06,86.17,22968.0
2016-11-28 12:40:00,86.22,86.26,86.02,86.05,26026.0,86.22,86.26,86.02,86.05,26026.0
2016-11-28 12:45:00,86.04,86.21,85.85,85.85,17963.0,86.04,86.21,85.85,85.85,17963.0
2016-11-28 12:50:00,85.9,86.07,85.83,85.95,11030.0,85.9,86.07,85.83,85.95,11030.0
2016-11-28 12:55:00,85.96,86.04,85.9,85.95,3888.0,85.96,86.04,85.9,85.95,3888.0
2016-11-28 13:00:00,85.91,85.98,85.85,85.9,5917.0,85.91,85.98,85.85,85.9,5917.0
2016-11-28 13:05:00,85.87,85.92,85.85,85.85,6068.0,85.87,85.92,85.85,85.85,6068.0
2016-11-28 13:10:00,85.85,85.95,85.85,85.87,2000.0,85.85,85.95,85.85,85.87,2000.0
2016-11-28 13:15:00,85.93,85.96,85.78,85.78,22219.0,85.93,85.96,85.78,85.78,22219.0
2016-11-28 13:20:00,85.82,85.89,85.58,85.58,10892.0,85.82,85.89,85.58,85.58,10892.0
2016-11-28 13:25:00,85.6,85.65,85.41,85.41,17753.0,85.6,85.65,85.41,85.41,17753.0
2016-11-28 13:30:00,85.44,85.56,85.39,85.39,21422.0,85.44,85.56,85.39,85.39,21422.0
2016-11-28 13:35:00,85.4,85.44,85.29,85.29,16473.0,85.4,85.44,85.29,85.29,16473.0
2016-11-28 13:40:00,85.27,85.41,85.26,85.36,9102.0,85.27,85.41,85.26,85.36,9102.0
2016-11-28 13:45:00,85.33,85.39,85.3,85.33,2000.0,85.33,85.39,85.3,85.33,2000.0
2016-11-28 13:50:00,85.38,85.38,85.29,85.32,8951.0,85.38,85.38,85.29,85.32,8951.0
2016-11-28 13:55:00,85.38,85.44,85.33,85.44,6295.0,85.38,85.44,85.33,85.44,6295.0
2016-11-28 14:00:00,85.41,85.42,85.25,85.38,12432.0,85.41,85.42,85.25,85.38,12432.0
2016-11-28 14:05:00,85.34,85.43,85.28,85.32,7800.0,85.34,85.43,85.28,85.32,7800.0
2016-11-28 14:10:00,85.31,85.37,85.26,85.28,9874.0,85.31,85.37,85.26,85.28,9874.0
2016-11-28 14:15:00,85.27,85.27,85.08,85.09,17138.0,85.27,85.27,85.08,85.09,17138.0
2016-11-28 14:20:00,85.14,85.27,85.09,85.09,13528.0,85.14,85.27,85.09,85.09,13528.0
2016-11-28 14:25:00,85.11,85.21,85.08,85.2,10025.0,85.11,85.21,85.08,85.2,10025.0
2016-11-28 14:30:00,85.21,85.34,85.19,85.34,8640.0,85.21,85.34,85.19,85.34,8640.0
2016-11-28 14:35:00,85.32,85.42,85.3,85.33,16483.0,85.32,85.42,85.3,85.33,16483.0
2016-11-28 14:40:00,85.33,85.4,85.31,85.31,3796.0,85.33,85.4,85.31,85.31,3796.0
2016-11-28 14:45:00,85.34,85.34,85.25,85.25,5460.0,85.34,85.34,85.25,85.25,5460.0
2016-11-28 14:50:00,85.23,85.24,85.17,85.18,4485.0,85.23,85.24,85.17,85.18,4485.0
2016-11-28 14:55:00,85.18,85.2,85.12,85.12,4622.0,85.18,85.2,85.12,85.12,4622.0
2016-11-28 15:00:00,85.13,85.21,85.13,85.16,7125.0,85.13,85.21,85.13,85.16,7125.0
2016-11-28 15:05:00,85.16,85.2,85.09,85.09,7631.0,85.16,85.2,85.09,85.09,7631.0
2016-11-28 15:10:00,85.1,85.16,85.1,85.14,4840.0,85.1,85.16,85.1,85.14,4840.0
2016-11-28 15:15:00,85.12,85.13,84.96,85.01,8262.0,85.12,85.13,84.96,85.01,8262.0
2016-11-28 15:20:00,85.01,85.01,84.85,84.86,11741.0,85.01,85.01,84.85,84.86,11741.0
2016-11-28 15:25:00,84.86,84.87,84.56,84.57,18727.0,84.86,84.87,84.56,84.57,18727.0
2016-11-28 15:30:00,84.6,84.88,84.56,84.77,38608.0,84.6,84.88,84.56,84.77,38608.0
2016-11-28 15:35:00,84.77,84.89,84.72,84.84,14390.0,84.77,84.89,84.72,84.84,14390.0
2016-11-28 15:40:00,84.84,84.9,84.79,84.86,15936.0,84.84,84.9,84.79,84.86,15936.0
2016-11-28 15:45:00,84.87,84.87,84.79,84.83,30731.0,84.87,84.87,84.79,84.83,30731.0
2016-11-28 15:50:00,84.83,84.95,84.81,84.93,29628.0,84.83,84.95,84.81,84.93,29628.0
2016-11-28 15:55:00,84.94,84.95,84.83,84.83,66761.0,84.94,84.95,84.83,84.83,66761.0
2016-11-29 09:30:00,84.85,85.0,84.85,84.96,6115.0,84.85,85.0,84.85,84.96,6115.0
2016-11-29 09:35:00,84.89,85.5,84.89,85.04,16870.0,84.89,85.5,84.89,85.04,16870.0
2016-11-29 09:40:00,85.1,85.2,84.67,85.06,13823.0,85.1,85.2,84.67,85.06,13823.0
2016-11-29 09:45:00,85.07,85.07,84.42,84.45,13034.0,85.07,85.07,84.42,84.45,13034.0
2016-11-29 09:50:00,84.5,84.62,84.19,84.19,11281.0,84.5,84.62,84.19,84.19,11281.0
2016-11-29 09:55:00,84.26,84.51,84.26,84.34,9720.0,84.26,84.51,84.26,84.34,9720.0
2016-11-29 10:00:00,84.4,84.57,84.35,84.38,20865.0,84.4,84.57,84.35,84.38,20865.0
2016-11-29 10:05:00,84.37,84.37,84.12,84.15,8393.0,84.37,84.37,84.12,84.15,8393.0
2016-11-29 10:10:00,84.12,84.48,84.12,84.4,7487.0,84.12,84.48,84.12,84.4,7487.0
2016-11-29 10:15:00,84.39,84.53,84.28,84.31,6146.0,84.39,84.53,84.28,84.31,6146.0
2016-11-29 10:20:00,84.3,84.58,84.19,84.39,13767.0,84.3,84.58,84.19,84.39,13767.0
2016-11-29 10:25:00,84.32,84.35,84.11,84.11,4779.0,84.32,84.35,84.11,84.11,4779.0
2016-11-29 10:30:00,84.16,84.44,84.14,84.31,6700.0,84.16,84.44,84.14,84.31,6700.0
2016-11-29 10:35:00,84.32,84.33,84.18,84.21,9001.0,84.32,84.33,84.18,84.21,9001.0
2016-11-29 10:40:00,84.21,84.29,84.01,84.09,25296.0,84.21,84.29,84.01,84.09,25296.0
2016-11-29 10:45:00,84.07,84.11,83.95,84.11,15742.0,84.07,84.11,83.95,84.11,15742.0
2016-11-29 10:50:00,84.1,84.1,83.92,83.93,8279.0,84.1,84.1,83.92,83.93,8279.0
2016-11-29 10:55:00,83.96,84.08,83.96,84.05,7600.0,83.96,84.08,83.96,84.05,7600.0
2016-11-29 11:00:00,84.05,84.1,83.81,83.81,26914.0,84.05,84.1,83.81,83.81,26914.0
2016-11-29 11:05:00,83.8,83.83,83.63,83.64,10279.0,83.8,83.83,83.63,83.64,10279.0
2016-11-29 11:10:00,83.65,83.67,83.49,83.49,17767.0,83.65,83.67,83.49,83.49,17767.0
2016-11-29 11:15:00,83.51,83.68,83.43,83.53,26243.0,83.51,83.68,83.43,83.53,26243.0
2016-11-29 11:20:00,83.55,83.55,83.4,83.52,11794.0,83.55,83.55,83.4,83.52,11794.0
2016-11-29 11:25:00,83.53,83.65,83.43,83.59,16525.0,83.53,83.65,83.43,83.59,16525.0
2016-11-29 11:30:00,83.57,83.65,83.47,83.49,34139.0,83.57,83.65,83.47,83.49,34139.0
2016-11-29 11:35:00,83.51,83.62,83.49,83.53,25637.0,83.51,83.62,83.49,83.53,25637.0
2016-11-29 11:40:00,83.57,83.68,83.51,83.59,32599.0,83.57,83.68,83.51,83.59,32599.0
2016-11-29 11:45:00,83.6,83.74,83.6,83.69,36690.0,83.6,83.74,83.6,83.69,36690.0
2016-11-29 11:50:00,83.71,83.79,83.64,83.72,36937.0,83.71,83.79,83.64,83.72,36937.0
2016-11-29 11:55:00,83.73,84.01,83.71,83.97,45391.0,83.73,84.01,83.71,83.97,45391.0
2016-11-29 12:00:00,83.99,84.09,83.88,84.05,38065.0,83.99,84.09,83.88,84.05,38065.0
2016-11-29 12:05:00,84.04,84.12,83.94,84.06,27592.0,84.04,84.12,83.94,84.06,27592.0
2016-11-29 12:10:00,84.07,84.1,83.99,84.04,10009.0,84.07,84.1,83.99,84.04,10009.0
2016-11-29 12:15:00,84.07,84.14,83.97,84.05,10776.0,84.07,84.14,83.97,84.05,10776.0
2016-11-29 12:20:00,84.05,84.05,83.75,83.77,20991.0,84.05,84.05,83.75,83.77,20991.0
2016-11-29 12:25:00,83.74,83.78,83.68,83.69,16784.0,83.74,83.78,83.68,83.69,16784.0
2016-11-29 12:30:00,83.75,83.82,83.59,83.63,14430.0,83.75,83.82,83.59,83.63,14430.0
2016-11-29 12:35:00,83.61,83.74,83.55,83.55,8793.0,83.61,83.74,83.55,83.55,8793.0
2016-11-29 12:40:00,83.51,83.6,83.45,83.58,13487.0,83.51,83.6,83.45,83.58,13487.0
2016-11-29 12:45:00,83.58,83.59,83.44,83.46,15566.0,83.58,83.59,83.44,83.46,15566.0
2016-11-29 12:50:00,83.48,83.62,83.46,83.59,31079.0,83.48,83.62,83.46,83.59,31079.0
2016-11-29 12:55:00,83.6,83.61,83.48,83.5,44012.0,83.6,83.61,83.48,83.5,44012.0
2016-11-29 13:00:00,83.51,83.75,83.5,83.71,11669.0,83.51,83.75,83.5,83.71,11669.0
2016-11-29 13:05:00,83.7,83.83,83.58,83.76,10833.0,83.7,83.83,83.58,83.76,10833.0
2016-11-29 13:10:00,83.75,83.83,83.69,83.83,18000.0,83.75,83.83,83.69,83.83,18000.0
2016-11-29 13:15:00,83.82,83.85,83.77,83.8,12763.0,83.82,83.85,83.77,83.8,12763.0
2016-11-29 13:20:00,83.8,83.84,83.74,83.78,19000.0,83.8,83.84,83.74,83.78,19000.0
2016-11-29 13:25:00,83.79,84.0,83.79,84.0,3500.0,83.79,84.0,83.79,84.0,3500.0
2016-11-29 13:30:00,83.97,84.12,83.95,83.99,7806.0,83.97,84.12,83.95,83.99,7806.0
2016-11-29 13:35:00,83.99,84.05,83.97,83.98,5431.0,83.99,84.05,83.97,83.98,5431.0
2016-11-29 13:40:00,83.98,83.99,83.89,83.89,5800.0,83.98,83.99,83.89,83.89,5800.0
2016-11-29 13:45:00,83.93,84.0,83.92,83.95,6179.0,83.93,84.0,83.92,83.95,6179.0
2016-11-29 13:50:00,83.97,83.98,83.92,83.95,18634.0,83.97,83.98,83.92,83.95,18634.0
2016-11-29 13:55:00,83.98,83.99,83.88,83.97,12700.0,83.98,83.99,83.88,83.97,12700.0
2016-11-29 14:00:00,83.97,83.99,83.88,83.97,10632.0,83.97,83.99,83.88,83.97,10632.0
2016-11-29 14:05:00,83.97,84.26,83.96,84.19,9053.0,83.97,84.26,83.96,84.19,9053.0
2016-11-29 14:10:00,84.2,84.26,84.17,84.21,6182.0,84.2,84.26,84.17,84.21,6182.0
2016-11-29 14:15:00,84.23,84.24,84.11,84.16,7025.0,84.23,84.24,84.11,84.16,7025.0
2016-11-29 14:20:00,84.17,84.25,84.17,84.2,10266.0,84.17,84.25,84.17,84.2,10266.0
2016-11-29 14:25:00,84.21,84.21,84.03,84.08,9700.0,84.21,84.21,84.03,84.08,9700.0
2016-11-29 14:30:00,84.1,84.15,84.06,84.06,5111.0,84.1,84.15,84.06,84.06,5111.0
2016-11-29 14:35:00,84.06,84.15,84.05,84.09,6846.0,84.06,84.15,84.05,84.09,6846.0
2016-11-29 14:40:00,84.1,84.13,84.02,84.06,10924.0,84.1,84.13,84.02,84.06,10924.0
2016-11-29 14:45:00,84.07,84.1,83.97,83.97,7244.0,84.07,84.1,83.97,83.97,7244.0
2016-11-29 14:50:00,83.96,84.0,83.92,83.92,7080.0,83.96,84.0,83.92,83.92,7080.0
2016-11-29 14:55:00,83.93,83.93,83.8,83.8,9200.0,83.93,83.93,83.8,83.8,9200.0
2016-11-29 15:00:00,83.81,83.84,83.65,83.67,13111.0,83.81,83.84,83.65,83.67,13111.0
2016-11-29 15:05:00,83.69,83.76,83.66,83.71,9704.0,83.69,83.76,83.66,83.71,9704.0
2016-11-29 15:10:00,83.7,83.78,83.65,83.66,12436.0,83.7,83.78,83.65,83.66,12436.0
2016-11-29 15:15:00,83.66,83.66,83.44,83.48,20799.0,83.66,83.66,83.44,83.48,20799.0
2016-11-29 15:20:00,83.48,83.59,83.46,83.53,24743.0,83.48,83.59,83.46,83.53,24743.0
2016-11-29 15:25:00,83.53,83.65,83.48,83.49,26725.0,83.53,83.65,83.48,83.49,26725.0
2016-11-29 15:30:00,83.5,83.57,83.46,83.49,21178.0,83.5,83.57,83.46,83.49,21178.0
2016-11-29 15:35:00,83.51,83.55,83.39,83.39,22874.0,83.51,83.55,83.39,83.39,22874.0
2016-11-29 15:40:00,83.39,83.5,83.37,83.5,20784.0,83.39,83.5,83.37,83.5,20784.0
2016-11-29 15:45:00,83.48,83.48,83.27,83.28,30955.0,83.48,83.48,83.27,83.28,30955.0
2016-11-29 15:50:00,83.28,83.43,83.27,83.43,31314.0,83.28,83.43,83.27,83.43,31314.0
2016-11-29 15:55:00,83.39,83.45,83.37,83.42,57955.0,83.39,83.45,83.37,83.42,57955.0
2016-11-30 09:30:00,84.25,84.58,83.92,84.33,37956.0,84.25,84.58,83.92,84.33,37956.0
2016-11-30 09:35:00,84.36,84.66,84.32,84.66,16193.0,84.36,84.66,84.32,84.66,16193.0
2016-11-30 09:40:00,84.67,84.77,84.52,84.6,23157.0,84.67,84.77,84.52,84.6,23157.0
2016-11-30 09:45:00,84.53,84.73,84.4,84.4,35301.0,84.53,84.73,84.4,84.4,35301.0
2016-11-30 09:50:00,84.37,84.39,84.1,84.31,12125.0,84.37,84.39,84.1,84.31,12125.0
2016-11-30 09:55:00,84.26,84.41,84.25,84.34,13144.0,84.26,84.41,84.25,84.34,13144.0
2016-11-30 10:00:00,84.33,84.35,84.04,84.04,13458.0,84.33,84.35,84.04,84.04,13458.0
2016-11-30 10:05:00,84.02,84.04,83.82,83.98,19787.0,84.02,84.04,83.82,83.98,19787.0
2016-11-30 10:10:00,83.98,84.04,83.6,83.64,22299.0,83.98,84.04,83.6,83.64,22299.0
2016-11-30 10:15:00,83.63,83.66,83.44,83.5,12343.0,83.63,83.66,83.44,83.5,12343.0
2016-11-30 10:20:00,83.49,83.5,83.01,83.01,18494.0,83.49,83.5,83.01,83.01,18494.0
2016-11-30 10:25:00,83.05,83.11,82.88,82.88,20459.0,83.05,83.11,82.88,82.88,20459.0
2016-11-30 10:30:00,82.91,83.11,82.89,83.1,13228.0,82.91,83.11,82.89,83.1,13228.0
2016-11-30 10:35:00,83.07,83.47,83.03,83.46,11213.0,83.07,83.47,83.03,83.46,11213.0
2016-11-30 10:40:00,83.43,83.49,83.4,83.49,4318.0,83.43,83.49,83.4,83.49,4318.0
2016-11-30 10:45:00,83.49,83.49,83.34,83.44,11516.0,83.49,83.49,83.34,83.44,11516.0
2016-11-30 10:50:00,83.4,83.47,83.35,83.47,11248.0,83.4,83.47,83.35,83.47,11248.0
2016-11-30 10:55:00,83.5,83.5,83.33,83.33,14585.0,83.5,83.5,83.33,83.33,14585.0
2016-11-30 11:00:00,83.35,83.36,83.29,83.34,6904.0,83.35,83.36,83.29,83.34,6904.0
2016-11-30 11:05:00,83.42,83.87,83.42,83.6,12600.0,83.42,83.87,83.42,83.6,12600.0
2016-11-30 11:10:00,83.59,83.67,83.46,83.46,10325.0,83.59,83.67,83.46,83.46,10325.0
2016-11-30 11:15:00,83.47,83.52,83.32,83.52,10433.0,83.47,83.52,83.32,83.52,10433.0
2016-11-30 11:20:00,83.5,83.71,83.45,83.65,6354.0,83.5,83.71,83.45,83.65,6354.0
2016-11-30 11:25:00,83.65,83.65,83.02,83.03,26354.0,83.65,83.65,83.02,83.03,26354.0
2016-11-30 11:30:00,83.05,83.36,83.0,83.35,19430.0,83.05,83.36,83.0,83.35,19430.0
2016-11-30 11:35:00,83.35,83.38,83.11,83.21,9507.0,83.35,83.38,83.11,83.21,9507.0
2016-11-30 11:40:00,83.23,83.28,83.12,83.13,7325.0,83.23,83.28,83.12,83.13,7325.0
2016-11-30 11:45:00,83.12,83.44,83.1,83.44,12638.0,83.12,83.44,83.1,83.44,12638.0
2016-11-30 11:50:00,83.44,83.44,82.76,82.8,31100.0,83.44,83.44,82.76,82.8,31100.0
2016-11-30 11:55:00,82.8,82.92,82.67,82.89,9561.0,82.8,82.92,82.67,82.89,9561.0
2016-11-30 12:00:00,82.87,82.88,82.75,82.82,6132.0,82.87,82.88,82.75,82.82,6132.0
2016-11-30 12:05:00,82.78,82.86,82.66,82.86,7316.0,82.78,82.86,82.66,82.86,7316.0
2016-11-30 12:10:00,82.84,82.94,82.74,82.76,7300.0,82.84,82.94,82.74,82.76,7300.0
2016-11-30 12:15:00,82.72,82.78,82.67,82.68,4324.0,82.72,82.78,82.67,82.68,4324.0
2016-11-30 12:20:00,82.69,82.76,82.66,82.7,6700.0,82.69,82.76,82.66,82.7,6700.0
2016-11-30 12:25:00,82.71,82.76,82.7,82.73,5733.0,82.71,82.76,82.7,82.73,5733.0
2016-11-30 12:30:00,82.69,82.76,82.69,82.73,2500.0,82.69,82.76,82.69,82.73,2500.0
2016-11-30 12:35:00,82.73,82.91,82.73,82.89,2600.0,82.73,82.91,82.73,82.89,2600.0
2016-11-30 12:40:00,82.9,83.0,82.76,82.76,7437.0,82.9,83.0,82.76,82.76,7437.0
2016-11-30 12:45:00,82.72,82.88,82.67,82.88,10190.0,82.72,82.88,82.67,82.88,10190.0
2016-11-30 12:50:00,82.88,82.97,82.85,82.97,2000.0,82.88,82.97,82.85,82.97,2000.0
2016-11-30 12:55:00,82.99,83.31,82.98,83.31,4600.0,82.99,83.31,82.98,83.31,4600.0
2016-11-30 13:00:00,83.29,83.29,82.83,82.86,5555.0,83.29,83.29,82.83,82.86,5555.0
2016-11-30 13:05:00,82.83,82.83,82.68,82.68,4249.0,82.83,82.83,82.68,82.68,4249.0
2016-11-30 13:10:00,82.74,82.93,82.74,82.87,4099.0,82.74,82.93,82.74,82.87,4099.0
2016-11-30 13:15:00,82.87,82.99,82.8,82.99,3516.0,82.87,82.99,82.8,82.99,3516.0
2016-11-30 13:20:00,82.94,83.12,82.94,83.12,2552.0,82.94,83.12,82.94,83.12,2552.0
2016-11-30 13:25:00,83.15,83.15,82.95,82.95,8500.0,83.15,83.15,82.95,82.95,8500.0
2016-11-30 13:30:00,82.98,83.08,82.93,82.98,11217.0,82.98,83.08,82.93,82.98,11217.0
2016-11-30 13:35:00,83.01,83.24,83.0,83.17,11300.0,83.01,83.24,83.0,83.17,11300.0
2016-11-30 13:40:00,83.22,83.22,83.08,83.13,4110.0,83.22,83.22,83.08,83.13,4110.0
2016-11-30 13:45:00,83.15,83.26,83.15,83.2,7627.0,83.15,83.26,83.15,83.2,7627.0
2016-11-30 13:50:00,83.22,83.22,83.13,83.15,5368.0,83.22,83.22,83.13,83.15,5368.0
2016-11-30 13:55:00,83.16,83.25,83.1,83.25,3324.0,83.16,83.25,83.1,83.25,3324.0
2016-11-30 14:00:00,83.18,83.25,83.13,83.25,1700.0,83.18,83.25,83.13,83.25,1700.0
2016-11-30 14:05:00,83.25,83.34,83.16,83.33,10632.0,83.25,83.34,83.16,83.33,10632.0
2016-11-30 14:10:00,83.26,83.51,83.26,83.36,18235.0,83.26,83.51,83.26,83.36,18235.0
2016-11-30 14:15:00,83.36,83.44,83.27,83.44,8454.0,83.36,83.44,83.27,83.44,8454.0
2016-11-30 14:20:00,83.45,83.49,83.4,83.48,4700.0,83.45,83.49,83.4,83.48,4700.0
2016-11-30 14:25:00,83.46,83.66,83.45,83.59,17021.0,83.46,83.66,83.45,83.59,17021.0
2016-11-30 14:30:00,83.58,83.59,83.45,83.45,16925.0,83.58,83.59,83.45,83.45,16925.0
2016-11-30 14:35:00,83.44,83.55,83.43,83.5,7669.0,83.44,83.55,83.43,83.5,7669.0
2016-11-30 14:40:00,83.51,83.53,83.44,83.44,9856.0,83.51,83.53,83.44,83.44,9856.0
2016-11-30 14:45:00,83.44,83.44,83.18,83.24,10014.0,83.44,83.44,83.18,83.24,10014.0
2016-11-30 14:50:00,83.2,83.54,83.2,83.51,13667.0,83.2,83.54,83.2,83.51,13667.0
2016-11-30 14:55:00,83.5,83.64,83.49,83.49,20530.0,83.5,83.64,83.49,83.49,20530.0
2016-11-30 15:00:00,83.52,83.59,83.52,83.53,6862.0,83.52,83.59,83.52,83.53,6862.0
2016-11-30 15:05:00,83.55,83.6,83.5,83.53,18187.0,83.55,83.6,83.5,83.53,18187.0
2016-11-30 15:10:00,83.54,83.64,83.48,83.64,16758.0,83.54,83.64,83.48,83.64,16758.0
2016-11-30 15:15:00,83.64,83.71,83.54,83.57,21973.0,83.64,83.71,83.54,83.57,21973.0
2016-11-30 15:20:00,83.58,83.83,83.57,83.81,28464.0,83.58,83.83,83.57,83.81,28464.0
2016-11-30 15:25:00,83.8,83.9,83.68,83.73,34103.0,83.8,83.9,83.68,83.73,34103.0
2016-11-30 15:30:00,83.71,83.71,83.57,83.58,13060.0,83.71,83.71,83.57,83.58,13060.0
2016-11-30 15:35:00,83.57,83.61,83.51,83.51,18322.0,83.57,83.61,83.51,83.51,18322.0
2016-11-30 15:40:00,83.51,83.59,83.51,83.51,17255.0,83.51,83.59,83.51,83.51,17255.0
2016-11-30 15:45:00,83.51,83.52,83.24,83.33,34781.0,83.51,83.52,83.24,83.33,34781.0
2016-11-30 15:50:00,83.31,83.42,83.19,83.41,26876.0,83.31,83.42,83.19,83.41,26876.0
2016-11-30 15:55:00,83.44,83.45,83.11,83.19,107728.0,83.44,83.45,83.11,83.19,107728.0
2016-12-01 09:30:00,83.2,83.5,82.84,82.99,29554.0,83.2,83.5,82.84,82.99,29554.0
2016-12-01 09:35:00,82.8,83.09,82.56,82.7,16321.0,82.8,83.09,82.56,82.7,16321.0
2016-12-01 09:40:00,82.76,82.82,82.54,82.58,18187.0,82.76,82.82,82.54,82.58,18187.0
2016-12-01 09:45:00,82.62,82.88,82.5,82.83,7803.0,82.62,82.88,82.5,82.83,7803.0
2016-12-01 09:50:00,82.86,82.95,82.34,82.39,10776.0,82.86,82.95,82.34,82.39,10776.0
2016-12-01 09:55:00,82.36,82.59,82.3,82.45,16152.0,82.36,82.59,82.3,82.45,16152.0
2016-12-01 10:00:00,82.45,82.45,82.29,82.29,7948.0,82.45,82.45,82.29,82.29,7948.0
2016-12-01 10:05:00,82.29,82.41,82.07,82.08,6521.0,82.29,82.41,82.07,82.08,6521.0
2016-12-01 10:10:00,82.12,82.12,81.53,81.62,8790.0,82.12,82.12,81.53,81.62,8790.0
2016-12-01 10:15:00,81.53,81.54,81.16,81.18,17551.0,81.53,81.54,81.16,81.18,17551.0
2016-12-01 10:20:00,81.12,81.12,80.32,80.32,38162.0,81.12,81.12,80.32,80.32,38162.0
2016-12-01 10:25:00,80.32,80.52,80.06,80.07,51931.0,80.32,80.52,80.06,80.07,51931.0
2016-12-01 10:30:00,80.07,80.1,79.69,79.77,69526.0,80.07,80.1,79.69,79.77,69526.0
2016-12-01 10:35:00,79.71,79.74,79.47,79.47,35646.0,79.71,79.74,79.47,79.47,35646.0
2016-12-01 10:40:00,79.53,79.76,79.08,79.27,35751.0,79.53,79.76,79.08,79.27,35751.0
2016-12-01 10:45:00,79.19,79.22,78.7,78.7,36455.0,79.19,79.22,78.7,78.7,36455.0
2016-12-01 10:50:00,78.72,78.78,78.03,78.16,32591.0,78.72,78.78,78.03,78.16,32591.0
2016-12-01 10:55:00,78.15,78.67,77.92,78.67,27968.0,78.15,78.67,77.92,78.67,27968.0
2016-12-01 11:00:00,78.73,79.15,78.49,79.08,29552.0,78.73,79.15,78.49,79.08,29552.0
2016-12-01 11:05:00,79.05,79.21,78.92,78.96,32301.0,79.05,79.21,78.92,78.96,32301.0
2016-12-01 11:10:00,78.96,79.34,78.82,79.33,68185.0,78.96,79.34,78.82,79.33,68185.0
2016-12-01 11:15:00,79.3,79.64,79.25,79.58,33880.0,79.3,79.64,79.25,79.58,33880.0
2016-12-01 11:20:00,79.5,80.03,79.47,79.99,57495.0,79.5,80.03,79.47,79.99,57495.0
2016-12-01 11:25:00,79.99,80.09,79.85,79.89,62834.0,79.99,80.09,79.85,79.89,62834.0
2016-12-01 11:30:00,79.88,80.01,79.86,79.98,49193.0,79.88,80.01,79.86,79.98,49193.0
2016-12-01 11:35:00,79.98,80.03,79.65,79.65,68305.0,79.98,80.03,79.65,79.65,68305.0
2016-12-01 11:40:00,79.59,79.65,79.4,79.63,18580.0,79.59,79.65,79.4,79.63,18580.0
2016-12-01 11:45:00,79.63,79.96,79.07,79.1,163947.0,79.63,79.96,79.07,79.1,163947.0
2016-12-01 11:50:00,79.1,79.53,79.09,79.39,25985.0,79.1,79.53,79.09,79.39,25985.0
2016-12-01 11:55:00,79.39,79.39,79.0,79.1,13640.0,79.39,79.39,79.0,79.1,13640.0
2016-12-01 12:00:00,79.11,79.16,78.9,78.9,19747.0,79.11,79.16,78.9,78.9,19747.0
2016-12-01 12:05:00,78.9,78.96,78.76,78.81,21502.0,78.9,78.96,78.76,78.81,21502.0
2016-12-01 12:10:00,78.83,78.89,78.64,78.8,28000.0,78.83,78.89,78.64,78.8,28000.0
2016-12-01 12:15:00,78.81,78.84,78.68,78.71,12622.0,78.81,78.84,78.68,78.71,12622.0
2016-12-01 12:20:00,78.74,79.1,78.72,78.8,17710.0,78.74,79.1,78.72,78.8,17710.0
2016-12-01 12:25:00,78.82,78.92,78.39,78.67,41378.0,78.82,78.92,78.39,78.67,41378.0
2016-12-01 12:30:00,78.76,79.08,78.76,78.99,20681.0,78.76,79.08,78.76,78.99,20681.0
2016-12-01 12:35:00,78.93,78.98,78.82,78.94,12986.0,78.93,78.98,78.82,78.94,12986.0
2016-12-01 12:40:00,78.89,78.91,78.71,78.71,10884.0,78.89,78.91,78.71,78.71,10884.0
2016-12-01 12:45:00,78.7,78.74,78.47,78.47,10867.0,78.7,78.74,78.47,78.47,10867.0
2016-12-01 12:50:00,78.48,78.66,78.42,78.45,7440.0,78.48,78.66,78.42,78.45,7440.0
2016-12-01 12:55:00,78.44,78.44,78.16,78.19,11312.0,78.44,78.44,78.16,78.19,11312.0
2016-12-01 13:00:00,78.15,78.16,77.95,78.02,24048.0,78.15,78.16,77.95,78.02,24048.0
2016-12-01 13:05:00,78.03,78.11,77.95,78.01,21319.0,78.03,78.11,77.95,78.01,21319.0
2016-12-01 13:10:00,78.01,78.16,78.0,78.14,18386.0,78.01,78.16,78.0,78.14,18386.0
2016-12-01 13:15:00,78.14,78.14,77.95,77.97,10283.0,78.14,78.14,77.95,77.97,10283.0
2016-12-01 13:20:00,77.98,78.01,77.69,77.97,68924.0,77.98,78.01,77.69,77.97,68924.0
2016-12-01 13:25:00,77.94,78.12,77.86,77.94,15080.0,77.94,78.12,77.86,77.94,15080.0
2016-12-01 13:30:00,77.99,78.16,77.92,77.95,22079.0,77.99,78.16,77.92,77.95,22079.0
2016-12-01 13:35:00,77.94,78.0,77.82,77.93,11851.0,77.94,78.0,77.82,77.93,11851.0
2016-12-01 13:40:00,77.91,78.03,77.89,77.89,17484.0,77.91,78.03,77.89,77.89,17484.0
2016-12-01 13:45:00,77.9,77.9,77.6,77.6,42288.0,77.9,77.9,77.6,77.6,42288.0
2016-12-01 13:50:00,77.59,77.74,77.52,77.59,31641.0,77.59,77.74,77.52,77.59,31641.0
2016-12-01 13:55:00,77.62,77.74,77.45,77.58,31572.0,77.62,77.74,77.45,77.58,31572.0
2016-12-01 14:00:00,77.57,77.63,77.51,77.62,17449.0,77.57,77.63,77.51,77.62,17449.0
2016-12-01 14:05:00,77.6,77.62,77.25,77.26,13168.0,77.6,77.62,77.25,77.26,13168.0
2016-12-01 14:10:00,77.25,77.46,77.25,77.39,25609.0,77.25,77.46,77.25,77.39,25609.0
2016-12-01 14:15:00,77.4,77.63,77.28,77.55,15006.0,77.4,77.63,77.28,77.55,15006.0
2016-12-01 14:20:00,77.55,77.66,77.46,77.5,18015.0,77.55,77.66,77.46,77.5,18015.0
2016-12-01 14:25:00,77.5,77.52,77.36,77.36,9578.0,77.5,77.52,77.36,77.36,9578.0
2016-12-01 14:30:00,77.4,77.61,77.38,77.52,28388.0,77.4,77.61,77.38,77.52,28388.0
2016-12-01 14:35:00,77.52,77.54,77.27,77.32,21635.0,77.52,77.54,77.27,77.32,21635.0
2016-12-01 14:40:00,77.33,77.48,77.31,77.42,48570.0,77.33,77.48,77.31,77.42,48570.0
2016-12-01 14:45:00,77.44,77.45,77.19,77.21,35017.0,77.44,77.45,77.19,77.21,35017.0
2016-12-01 14:50:00,77.21,77.37,77.08,77.31,30056.0,77.21,77.37,77.08,77.31,30056.0
2016-12-01 14:55:00,77.29,77.32,77.1,77.1,15190.0,77.29,77.32,77.1,77.1,15190.0
2016-12-01 15:00:00,77.1,77.21,77.02,77.11,53519.0,77.1,77.21,77.02,77.11,53519.0
2016-12-01 15:05:00,77.1,77.26,77.1,77.13,50325.0,77.1,77.26,77.1,77.13,50325.0
2016-12-01 15:10:00,77.14,77.16,76.76,76.89,37540.0,77.14,77.16,76.76,76.89,37540.0
2016-12-01 15:15:00,76.94,76.95,76.64,76.66,34562.0,76.94,76.95,76.64,76.66,34562.0
2016-12-01 15:20:00,76.63,76.77,76.4,76.4,48368.0,76.63,76.77,76.4,76.4,48368.0
2016-12-01 15:25:00,76.42,76.51,76.34,76.5,32872.0,76.42,76.51,76.34,76.5,32872.0
2016-12-01 15:30:00,76.48,76.64,76.42,76.6,46026.0,76.48,76.64,76.42,76.6,46026.0
2016-12-01 15:35:00,76.61,76.61,76.46,76.48,53546.0,76.61,76.61,76.46,76.48,53546.0
2016-12-01 15:40:00,76.48,76.78,76.47,76.77,56551.0,76.48,76.78,76.47,76.77,56551.0
2016-12-01 15:45:00,76.77,76.87,76.74,76.85,48439.0,76.77,76.87,76.74,76.85,48439.0
2016-12-01 15:50:00,76.84,77.15,76.84,77.15,123699.0,76.84,77.15,76.84,77.15,123699.0
2016-12-01 15:55:00,77.15,77.19,76.92,77.09,123866.0,77.15,77.19,76.92,77.09,123866.0
2016-12-02 09:30:00,72.85,74.42,72.8,74.23,172712.0,72.85,74.42,72.8,74.23,172712.0
2016-12-02 09:35:00,74.2,75.49,74.08,75.05,109027.0,74.2,75.49,74.08,75.05,109027.0
2016-12-02 09:40:00,75.06,75.31,74.7,74.8,78381.0,75.06,75.31,74.7,74.8,78381.0
2016-12-02 09:45:00,74.95,74.96,74.32,74.41,69192.0,74.95,74.96,74.32,74.41,69192.0
2016-12-02 09:50:00,74.35,74.86,74.01,74.64,117390.0,74.35,74.86,74.01,74.64,117390.0
2016-12-02 09:55:00,74.67,75.04,74.58,74.93,70543.0,74.67,75.04,74.58,74.93,70543.0
2016-12-02 10:00:00,74.93,75.0,74.66,74.7,51221.0,74.93,75.0,74.66,74.7,51221.0
2016-12-02 10:05:00,74.73,74.83,74.1,74.24,48896.0,74.73,74.83,74.1,74.24,48896.0
2016-12-02 10:10:00,74.21,74.21,73.61,73.7,57533.0,74.21,74.21,73.61,73.7,57533.0
2016-12-02 10:15:00,73.7,74.14,73.55,74.01,41974.0,73.7,74.14,73.55,74.01,41974.0
2016-12-02 10:20:00,73.95,74.28,73.69,73.88,25430.0,73.95,74.28,73.69,73.88,25430.0
2016-12-02 10:25:00,73.89,74.14,73.73,73.74,63233.0,73.89,74.14,73.73,73.74,63233.0
2016-12-02 10:30:00,73.72,73.84,73.61,73.78,30957.0,73.72,73.84,73.61,73.78,30957.0
2016-12-02 10:35:00,73.8,73.92,73.74,73.86,39388.0,73.8,73.92,73.74,73.86,39388.0
2016-12-02 10:40:00,73.91,74.22,73.89,74.11,98074.0,73.91,74.22,73.89,74.11,98074.0
2016-12-02 10:45:00,74.09,74.16,74.0,74.0,21360.0,74.09,74.16,74.0,74.0,21360.0
2016-12-02 10:50:00,74.0,74.25,73.92,74.17,19078.0,74.0,74.25,73.92,74.17,19078.0
2016-12-02 10:55:00,74.13,74.44,74.08,74.38,12401.0,74.13,74.44,74.08,74.38,12401.0
2016-12-02 11:00:00,74.37,74.51,74.3,74.31,53210.0,74.37,74.51,74.3,74.31,53210.0
2016-12-02 11:05:00,74.36,74.54,74.36,74.5,23872.0,74.36,74.54,74.36,74.5,23872.0
2016-12-02 11:10:00,74.5,74.69,74.48,74.68,20332.0,74.5,74.69,74.48,74.68,20332.0
2016-12-02 11:15:00,74.66,74.93,74.58,74.91,11819.0,74.66,74.93,74.58,74.91,11819.0
2016-12-02 11:20:00,74.87,75.25,74.87,75.09,33127.0,74.87,75.25,74.87,75.09,33127.0
2016-12-02 11:25:00,75.09,75.18,75.01,75.13,25910.0,75.09,75.18,75.01,75.13,25910.0
2016-12-02 11:30:00,75.12,75.4,75.0,75.0,20375.0,75.12,75.4,75.0,75.0,20375.0
2016-12-02 11:35:00,75.04,75.17,74.79,74.8,10961.0,75.04,75.17,74.79,74.8,10961.0
2016-12-02 11:40:00,74.84,74.99,74.75,74.75,12248.0,74.84,74.99,74.75,74.75,12248.0
2016-12-02 11:45:00,74.74,74.75,74.51,74.69,21685.0,74.74,74.75,74.51,74.69,21685.0
2016-12-02 11:50:00,74.65,74.71,74.46,74.71,15426.0,74.65,74.71,74.46,74.71,15426.0
2016-12-02 11:55:00,74.72,74.86,74.56,74.66,7946.0,74.72,74.86,74.56,74.66,7946.0
2016-12-02 12:00:00,74.62,74.8,74.58,74.72,12844.0,74.62,74.8,74.58,74.72,12844.0
2016-12-02 12:05:00,74.67,74.95,74.64,74.87,10637.0,74.67,74.95,74.64,74.87,10637.0
2016-12-02 12:10:00,74.89,75.13,74.81,75.09,21230.0,74.89,75.13,74.81,75.09,21230.0
2016-12-02 12:15:00,75.1,75.13,74.98,75.1,15819.0,75.1,75.13,74.98,75.1,15819.0
2016-12-02 12:20:00,75.12,75.27,75.12,75.15,11115.0,75.12,75.27,75.12,75.15,11115.0
2016-12-02 12:25:00,75.15,75.28,75.13,75.22,9998.0,75.15,75.28,75.13,75.22,9998.0
2016-12-02 12:30:00,75.16,75.16,74.92,75.09,13042.0,75.16,75.16,74.92,75.09,13042.0
2016-12-02 12:35:00,75.07,75.21,74.95,75.19,7562.0,75.07,75.21,74.95,75.19,7562.0
2016-12-02 12:40:00,75.17,75.27,75.17,75.23,5920.0,75.17,75.27,75.17,75.23,5920.0
2016-12-02 12:45:00,75.25,75.25,75.15,75.17,10947.0,75.25,75.25,75.15,75.17,10947.0
2016-12-02 12:50:00,75.15,75.34,75.12,75.32,7796.0,75.15,75.34,75.12,75.32,7796.0
2016-12-02 12:55:00,75.31,75.68,75.31,75.59,20356.0,75.31,75.68,75.31,75.59,20356.0
2016-12-02 13:00:00,75.62,75.74,75.56,75.56,32827.0,75.62,75.74,75.56,75.56,32827.0
2016-12-02 13:05:00,75.59,75.65,75.36,75.61,36524.0,75.59,75.65,75.36,75.61,36524.0
2016-12-02 13:10:00,75.6,75.63,75.45,75.48,25976.0,75.6,75.63,75.45,75.48,25976.0
2016-12-02 13:15:00,75.47,75.59,75.47,75.56,21431.0,75.47,75.59,75.47,75.56,21431.0
2016-12-02 13:20:00,75.6,75.81,75.56,75.77,17898.0,75.6,75.81,75.56,75.77,17898.0
2016-12-02 13:25:00,75.76,75.85,75.66,75.69,11382.0,75.76,75.85,75.66,75.69,11382.0
2016-12-02 13:30:00,75.71,75.89,75.71,75.89,25225.0,75.71,75.89,75.71,75.89,25225.0
2016-12-02 13:35:00,75.89,76.11,75.84,76.1,24055.0,75.89,76.11,75.84,76.1,24055.0
2016-12-02 13:40:00,76.11,76.27,76.04,76.25,23868.0,76.11,76.27,76.04,76.25,23868.0
2016-12-02 13:45:00,76.26,76.28,75.97,76.15,24061.0,76.26,76.28,75.97,76.15,24061.0
2016-12-02 13:50:00,76.15,76.19,76.13,76.13,18003.0,76.15,76.19,76.13,76.13,18003.0
2016-12-02 13:55:00,76.15,76.21,76.12,76.19,25348.0,76.15,76.21,76.12,76.19,25348.0
2016-12-02 14:00:00,76.19,76.21,76.09,76.18,21646.0,76.19,76.21,76.09,76.18,21646.0
2016-12-02 14:05:00,76.17,76.23,76.12,76.14,21632.0,76.17,76.23,76.12,76.14,21632.0
2016-12-02 14:10:00,76.12,76.15,75.98,76.06,25434.0,76.12,76.15,75.98,76.06,25434.0
2016-12-02 14:15:00,76.03,76.11,76.01,76.05,10846.0,76.03,76.11,76.01,76.05,10846.0
2016-12-02 14:20:00,76.07,76.15,76.03,76.14,9544.0,76.07,76.15,76.03,76.14,9544.0
2016-12-02 14:25:00,76.15,76.27,76.03,76.27,13965.0,76.15,76.27,76.03,76.27,13965.0
2016-12-02 14:30:00,76.23,76.23,76.09,76.17,19827.0,76.23,76.23,76.09,76.17,19827.0
2016-12-02 14:35:00,76.15,76.3,76.15,76.28,13592.0,76.15,76.3,76.15,76.28,13592.0
2016-12-02 14:40:00,76.28,76.28,76.13,76.23,17858.0,76.28,76.28,76.13,76.23,17858.0
2016-12-02 14:45:00,76.21,76.26,76.13,76.17,22396.0,76.21,76.26,76.13,76.17,22396.0
2016-12-02 14:50:00,76.18,76.28,76.05,76.25,19484.0,76.18,76.28,76.05,76.25,19484.0
2016-12-02 14:55:00,76.26,76.36,76.24,76.34,21489.0,76.26,76.36,76.24,76.34,21489.0
2016-12-02 15:00:00,76.33,76.36,76.25,76.3,15919.0,76.33,76.36,76.25,76.3,15919.0
2016-12-02 15:05:00,76.3,76.31,76.19,76.28,19795.0,76.3,76.31,76.19,76.28,19795.0
2016-12-02 15:10:00,76.25,76.28,76.2,76.24,26586.0,76.25,76.28,76.2,76.24,26586.0
2016-12-02 15:15:00,76.24,76.35,76.2,76.33,29142.0,76.24,76.35,76.2,76.33,29142.0
2016-12-02 15:20:00,76.34,76.5,76.3,76.45,25229.0,76.34,76.5,76.3,76.45,25229.0
2016-12-02 15:25:00,76.45,76.49,76.37,76.48,33362.0,76.45,76.49,76.37,76.48,33362.0
2016-12-02 15:30:00,76.48,76.52,76.33,76.36,30612.0,76.48,76.52,76.33,76.36,30612.0
2016-12-02 15:35:00,76.35,76.49,76.35,76.44,41267.0,76.35,76.49,76.35,76.44,41267.0
2016-12-02 15:40:00,76.44,76.59,76.42,76.58,80908.0,76.44,76.59,76.42,76.58,80908.0
2016-12-02 15:45:00,76.57,76.71,76.44,76.69,69465.0,76.57,76.71,76.44,76.69,69465.0
2016-12-02 15:50:00,76.69,76.69,76.53,76.58,64300.0,76.69,76.69,76.53,76.58,64300.0
2016-12-02 15:55:00,76.58,76.68,76.53,76.57,95947.0,76.58,76.68,76.53,76.57,95947.0
2016-12-05 09:30:00,77.33,78.01,77.26,77.96,32743.0,77.33,78.01,77.26,77.96,32743.0
2016-12-05 09:35:00,77.97,77.97,77.5,77.58,26877.0,77.97,77.97,77.5,77.58,26877.0
2016-12-05 09:40:00,77.66,78.3,77.6,78.3,33843.0,77.66,78.3,77.6,78.3,33843.0
2016-12-05 09:45:00,78.23,78.47,78.18,78.44,35176.0,78.23,78.47,78.18,78.44,35176.0
2016-12-05 09:50:00,78.48,78.85,78.48,78.8,28703.0,78.48,78.85,78.48,78.8,28703.0
2016-12-05 09:55:00,78.8,79.23,78.79,78.9,23235.0,78.8,79.23,78.79,78.9,23235.0
2016-12-05 10:00:00,78.91,79.18,78.89,79.09,31713.0,78.91,79.18,78.89,79.09,31713.0
2016-12-05 10:05:00,79.09,79.23,78.85,79.19,41867.0,79.09,79.23,78.85,79.19,41867.0
2016-12-05 10:10:00,79.23,79.42,79.05,79.05,21786.0,79.23,79.42,79.05,79.05,21786.0
2016-12-05 10:15:00,79.11,79.2,78.99,79.05,27511.0,79.11,79.2,78.99,79.05,27511.0
2016-12-05 10:20:00,79.03,79.19,78.96,79.04,33575.0,79.03,79.19,78.96,79.04,33575.0
2016-12-05 10:25:00,79.05,79.5,79.05,79.38,17092.0,79.05,79.5,79.05,79.38,17092.0
2016-12-05 10:30:00,79.36,79.44,79.07,79.09,21827.0,79.36,79.44,79.07,79.09,21827.0
2016-12-05 10:35:00,79.12,79.23,79.02,79.23,32160.0,79.12,79.23,79.02,79.23,32160.0
2016-12-05 10:40:00,79.22,79.28,79.09,79.24,20758.0,79.22,79.28,79.09,79.24,20758.0
2016-12-05 10:45:00,79.27,79.64,79.25,79.54,41110.0,79.27,79.64,79.25,79.54,41110.0
2016-12-05 10:50:00,79.54,79.64,79.52,79.57,39676.0,79.54,79.64,79.52,79.57,39676.0
2016-12-05 10:55:00,79.56,79.77,79.55,79.62,62782.0,79.56,79.77,79.55,79.62,62782.0
2016-12-05 11:00:00,79.63,79.65,79.55,79.59,43530.0,79.63,79.65,79.55,79.59,43530.0
2016-12-05 11:05:00,79.59,79.76,79.59,79.76,40936.0,79.59,79.76,79.59,79.76,40936.0
2016-12-05 11:10:00,79.72,79.77,79.66,79.77,18313.0,79.72,79.77,79.66,79.77,18313.0
2016-12-05 11:15:00,79.8,79.86,79.65,79.7,17646.0,79.8,79.86,79.65,79.7,17646.0
2016-12-05 11:20:00,79.65,79.92,79.57,79.82,14521.0,79.65,79.92,79.57,79.82,14521.0
2016-12-05 11:25:00,79.8,79.81,79.62,79.76,22350.0,79.8,79.81,79.62,79.76,22350.0
2016-12-05 11:30:00,79.73,79.73,79.44,79.53,20834.0,79.73,79.73,79.44,79.53,20834.0
2016-12-05 11:35:00,79.53,79.79,79.52,79.79,17393.0,79.53,79.79,79.52,79.79,17393.0
2016-12-05 11:40:00,79.75,79.8,79.62,79.8,15388.0,79.75,79.8,79.62,79.8,15388.0
2016-12-05 11:45:00,79.82,79.87,79.71,79.8,15043.0,79.82,79.87,79.71,79.8,15043.0
2016-12-05 11:50:00,79.8,79.94,79.78,79.89,11653.0,79.8,79.94,79.78,79.89,11653.0
2016-12-05 11:55:00,79.89,79.94,79.62,79.67,33069.0,79.89,79.94,79.62,79.67,33069.0
2016-12-05 12:00:00,79.67,79.67,79.52,79.54,13108.0,79.67,79.67,79.52,79.54,13108.0
2016-12-05 12:05:00,79.53,79.59,79.5,79.59,12949.0,79.53,79.59,79.5,79.59,12949.0
2016-12-05 12:10:00,79.6,79.62,79.44,79.48,13588.0,79.6,79.62,79.44,79.48,13588.0
2016-12-05 12:15:00,79.47,79.48,79.32,79.34,11802.0,79.47,79.48,79.32,79.34,11802.0
2016-12-05 12:20:00,79.28,79.3,79.0,79.0,18306.0,79.28,79.3,79.0,79.0,18306.0
2016-12-05 12:25:00,79.04,79.25,78.97,79.25,11993.0,79.04,79.25,78.97,79.25,11993.0
2016-12-05 12:30:00,79.22,79.34,79.17,79.34,17163.0,79.22,79.34,79.17,79.34,17163.0
2016-12-05 12:35:00,79.35,79.61,79.35,79.61,14068.0,79.35,79.61,79.35,79.61,14068.0
2016-12-05 12:40:00,79.57,79.57,79.44,79.53,5925.0,79.57,79.57,79.44,79.53,5925.0
2016-12-05 12:45:00,79.55,79.8,79.53,79.76,10000.0,79.55,79.8,79.53,79.76,10000.0
2016-12-05 12:50:00,79.76,79.8,79.68,79.73,11811.0,79.76,79.8,79.68,79.73,11811.0
2016-12-05 12:55:00,79.72,79.85,79.64,79.85,38947.0,79.72,79.85,79.64,79.85,38947.0
2016-12-05 13:00:00,79.86,79.87,79.55,79.55,15414.0,79.86,79.87,79.55,79.55,15414.0
2016-12-05 13:05:00,79.6,79.72,79.6,79.68,13798.0,79.6,79.72,79.6,79.68,13798.0
2016-12-05 13:10:00,79.71,79.85,79.63,79.79,6475.0,79.71,79.85,79.63,79.79,6475.0
2016-12-05 13:15:00,79.78,79.9,79.73,79.85,8132.0,79.78,79.9,79.73,79.85,8132.0
2016-12-05 13:20:00,79.84,79.89,79.75,79.79,9447.0,79.84,79.89,79.75,79.79,9447.0
2016-12-05 13:25:00,79.81,79.88,79.66,79.73,16298.0,79.81,79.88,79.66,79.73,16298.0
2016-12-05 13:30:00,79.69,79.83,79.62,79.82,8863.0,79.69,79.83,79.62,79.82,8863.0
2016-12-05 13:35:00,79.77,79.81,79.63,79.78,38954.0,79.77,79.81,79.63,79.78,38954.0
2016-12-05 13:40:00,79.81,79.86,79.7,79.86,16485.0,79.81,79.86,79.7,79.86,16485.0
2016-12-05 13:45:00,79.84,79.85,79.64,79.64,39143.0,79.84,79.85,79.64,79.64,39143.0
2016-12-05 13:50:00,79.62,79.66,79.42,79.52,20091.0,79.62,79.66,79.42,79.52,20091.0
2016-12-05 13:55:00,79.59,79.63,79.46,79.55,9576.0,79.59,79.63,79.46,79.55,9576.0
2016-12-05 14:00:00,79.53,79.57,79.43,79.46,9147.0,79.53,79.57,79.43,79.46,9147.0
2016-12-05 14:05:00,79.47,79.73,79.44,79.62,23441.0,79.47,79.73,79.44,79.62,23441.0
2016-12-05 14:10:00,79.62,79.88,79.61,79.8,16774.0,79.62,79.88,79.61,79.8,16774.0
2016-12-05 14:15:00,79.79,79.92,79.76,79.83,9951.0,79.79,79.92,79.76,79.83,9951.0
2016-12-05 14:20:00,79.8,79.83,79.68,79.74,10681.0,79.8,79.83,79.68,79.74,10681.0
2016-12-05 14:25:00,79.7,79.83,79.64,79.74,23089.0,79.7,79.83,79.64,79.74,23089.0
2016-12-05 14:30:00,79.74,79.85,79.68,79.73,23333.0,79.74,79.85,79.68,79.73,23333.0
2016-12-05 14:35:00,79.71,79.79,79.67,79.76,16751.0,79.71,79.79,79.67,79.76,16751.0
2016-12-05 14:40:00,79.73,79.76,79.62,79.67,25278.0,79.73,79.76,79.62,79.67,25278.0
2016-12-05 14:45:00,79.67,79.81,79.67,79.74,25516.0,79.67,79.81,79.67,79.74,25516.0
2016-12-05 14:50:00,79.74,79.9,79.73,79.84,16556.0,79.74,79.9,79.73,79.84,16556.0
2016-12-05 14:55:00,79.87,79.88,79.77,79.83,18371.0,79.87,79.88,79.77,79.83,18371.0
2016-12-05 15:00:00,79.87,79.89,79.78,79.85,27083.0,79.87,79.89,79.78,79.85,27083.0
2016-12-05 15:05:00,79.85,79.87,79.77,79.8,11917.0,79.85,79.87,79.77,79.8,11917.0
2016-12-05 15:10:00,79.77,79.95,79.77,79.91,22881.0,79.77,79.95,79.77,79.91,22881.0
2016-12-05 15:15:00,79.91,79.97,79.82,79.94,38721.0,79.91,79.97,79.82,79.94,38721.0
2016-12-05 15:20:00,79.95,79.95,79.79,79.81,12409.0,79.95,79.95,79.79,79.81,12409.0
2016-12-05 15:25:00,79.8,79.86,79.78,79.81,17014.0,79.8,79.86,79.78,79.81,17014.0
2016-12-05 15:30:00,79.83,79.87,79.78,79.83,26099.0,79.83,79.87,79.78,79.83,26099.0
2016-12-05 15:35:00,79.83,79.85,79.78,79.79,23392.0,79.83,79.85,79.78,79.79,23392.0
2016-12-05 15:40:00,79.81,79.95,79.79,79.91,36617.0,79.81,79.95,79.79,79.91,36617.0
2016-12-05 15:45:00,79.92,79.97,79.83,79.83,31266.0,79.92,79.97,79.83,79.83,31266.0
2016-12-05 15:50:00,79.84,79.92,79.81,79.88,35156.0,79.84,79.92,79.81,79.88,35156.0
2016-12-05 15:55:00,79.88,79.93,79.8,79.88,71904.0,79.88,79.93,79.8,79.88,71904.0
2016-12-06 09:30:00,80.0,80.0,79.48,79.73,9535.0,80.0,80.0,79.48,79.73,9535.0
2016-12-06 09:35:00,79.63,79.64,79.12,79.32,12105.0,79.63,79.64,79.12,79.32,12105.0
2016-12-06 09:40:00,79.45,79.51,79.23,79.33,7911.0,79.45,79.51,79.23,79.33,7911.0
2016-12-06 09:45:00,79.35,79.39,79.14,79.21,44195.0,79.35,79.39,79.14,79.21,44195.0
2016-12-06 09:50:00,79.28,79.57,79.28,79.47,10650.0,79.28,79.57,79.28,79.47,10650.0
2016-12-06 09:55:00,79.46,79.49,79.33,79.42,4120.0,79.46,79.49,79.33,79.42,4120.0
2016-12-06 10:00:00,79.38,79.45,79.25,79.39,5749.0,79.38,79.45,79.25,79.39,5749.0
2016-12-06 10:05:00,79.31,79.49,79.27,79.33,10205.0,79.31,79.49,79.27,79.33,10205.0
2016-12-06 10:10:00,79.32,79.36,78.78,78.94,14417.0,79.32,79.36,78.78,78.94,14417.0
2016-12-06 10:15:00,78.84,79.02,78.83,78.98,6800.0,78.84,79.02,78.83,78.98,6800.0
2016-12-06 10:20:00,78.98,79.04,78.83,78.98,11367.0,78.98,79.04,78.83,78.98,11367.0
2016-12-06 10:25:00,78.96,79.02,78.78,78.81,10140.0,78.96,79.02,78.78,78.81,10140.0
2016-12-06 10:30:00,78.86,79.0,78.85,78.98,2995.0,78.86,79.0,78.85,78.98,2995.0
2016-12-06 10:35:00,78.88,78.98,78.75,78.77,13995.0,78.88,78.98,78.75,78.77,13995.0
2016-12-06 10:40:00,78.81,78.93,78.78,78.78,6443.0,78.81,78.93,78.78,78.78,6443.0
2016-12-06 10:45:00,78.76,78.89,78.76,78.89,9556.0,78.76,78.89,78.76,78.89,9556.0
2016-12-06 10:50:00,78.92,79.17,78.85,79.14,27546.0,78.92,79.17,78.85,79.14,27546.0
2016-12-06 10:55:00,79.14,79.17,78.94,79.06,9199.0,79.14,79.17,78.94,79.06,9199.0
2016-12-06 11:00:00,79.1,79.26,78.99,79.1,18160.0,79.1,79.26,78.99,79.1,18160.0
2016-12-06 11:05:00,79.19,79.19,79.05,79.08,5112.0,79.19,79.19,79.05,79.08,5112.0
2016-12-06 11:10:00,79.12,79.25,79.05,79.08,38347.0,79.12,79.25,79.05,79.08,38347.0
2016-12-06 11:15:00,79.05,79.16,79.03,79.1,12904.0,79.05,79.16,79.03,79.1,12904.0
2016-12-06 11:20:00,79.07,79.13,78.94,79.01,12500.0,79.07,79.13,78.94,79.01,12500.0
2016-12-06 11:25:00,78.96,79.01,78.84,78.89,8275.0,78.96,79.01,78.84,78.89,8275.0
2016-12-06 11:30:00,78.89,78.92,78.7,78.78,40853.0,78.89,78.92,78.7,78.78,40853.0
2016-12-06 11:35:00,78.77,78.83,78.7,78.82,16336.0,78.77,78.83,78.7,78.82,16336.0
2016-12-06 11:40:00,78.83,78.91,78.7,78.71,13012.0,78.83,78.91,78.7,78.71,13012.0
2016-12-06 11:45:00,78.75,78.8,78.66,78.79,14800.0,78.75,78.8,78.66,78.79,14800.0
2016-12-06 11:50:00,78.78,79.12,78.77,79.11,17021.0,78.78,79.12,78.77,79.11,17021.0
2016-12-06 11:55:00,79.11,79.26,79.04,79.1,17273.0,79.11,79.26,79.04,79.1,17273.0
2016-12-06 12:00:00,79.1,79.18,78.98,79.09,11695.0,79.1,79.18,78.98,79.09,11695.0
2016-12-06 12:05:00,79.14,79.25,79.11,79.14,12080.0,79.14,79.25,79.11,79.14,12080.0
2016-12-06 12:10:00,79.12,79.24,79.11,79.11,14287.0,79.12,79.24,79.11,79.11,14287.0
2016-12-06 12:15:00,79.1,79.11,78.95,79.03,9494.0,79.1,79.11,78.95,79.03,9494.0
2016-12-06 12:20:00,79.04,79.11,79.0,79.05,28295.0,79.04,79.11,79.0,79.05,28295.0
2016-12-06 12:25:00,79.04,79.09,78.9,78.9,9100.0,79.04,79.09,78.9,78.9,9100.0
2016-12-06 12:30:00,78.88,78.96,78.84,78.91,10278.0,78.88,78.96,78.84,78.91,10278.0
2016-12-06 12:35:00,78.89,79.03,78.81,78.81,11190.0,78.89,79.03,78.81,78.81,11190.0
2016-12-06 12:40:00,78.85,78.89,78.72,78.76,9235.0,78.85,78.89,78.72,78.76,9235.0
2016-12-06 12:45:00,78.77,78.78,78.55,78.55,10408.0,78.77,78.78,78.55,78.55,10408.0
2016-12-06 12:50:00,78.54,78.56,78.47,78.55,6231.0,78.54,78.56,78.47,78.55,6231.0
2016-12-06 12:55:00,78.55,78.7,78.54,78.57,12158.0,78.55,78.7,78.54,78.57,12158.0
2016-12-06 13:00:00,78.56,78.74,78.56,78.71,6800.0,78.56,78.74,78.56,78.71,6800.0
2016-12-06 13:05:00,78.73,78.84,78.7,78.81,14594.0,78.73,78.84,78.7,78.81,14594.0
2016-12-06 13:10:00,78.79,78.9,78.76,78.9,28331.0,78.79,78.9,78.76,78.9,28331.0
2016-12-06 13:15:00,78.9,79.06,78.79,78.9,43947.0,78.9,79.06,78.79,78.9,43947.0
2016-12-06 13:20:00,78.88,79.0,78.84,78.92,15118.0,78.88,79.0,78.84,78.92,15118.0
2016-12-06 13:25:00,78.93,79.0,78.85,78.94,30559.0,78.93,79.0,78.85,78.94,30559.0
2016-12-06 13:30:00,78.92,79.0,78.89,78.9,19400.0,78.92,79.0,78.89,78.9,19400.0
2016-12-06 13:35:00,78.92,79.1,78.91,78.93,11375.0,78.92,79.1,78.91,78.93,11375.0
2016-12-06 13:40:00,78.93,79.11,78.92,79.07,10436.0,78.93,79.11,78.92,79.07,10436.0
2016-12-06 13:45:00,79.04,79.38,78.97,79.37,30666.0,79.04,79.38,78.97,79.37,30666.0
2016-12-06 13:50:00,79.38,79.7,79.38,79.5,46452.0,79.38,79.7,79.38,79.5,46452.0
2016-12-06 13:55:00,79.53,79.56,79.44,79.45,8100.0,79.53,79.56,79.44,79.45,8100.0
2016-12-06 14:00:00,79.45,79.56,79.29,79.39,21521.0,79.45,79.56,79.29,79.39,21521.0
2016-12-06 14:05:00,79.41,79.52,79.38,79.4,17400.0,79.41,79.52,79.38,79.4,17400.0
2016-12-06 14:10:00,79.43,79.62,79.43,79.59,13356.0,79.43,79.62,79.43,79.59,13356.0
2016-12-06 14:15:00,79.62,79.63,79.42,79.49,12238.0,79.62,79.63,79.42,79.49,12238.0
2016-12-06 14:20:00,79.5,79.59,79.41,79.58,11625.0,79.5,79.59,79.41,79.58,11625.0
2016-12-06 14:25:00,79.62,79.73,79.62,79.66,11254.0,79.62,79.73,79.62,79.66,11254.0
2016-12-06 14:30:00,79.64,79.67,79.55,79.55,9259.0,79.64,79.67,79.55,79.55,9259.0
2016-12-06 14:35:00,79.53,79.7,79.44,79.65,11899.0,79.53,79.7,79.44,79.65,11899.0
2016-12-06 14:40:00,79.65,79.71,79.6,79.63,13157.0,79.65,79.71,79.6,79.63,13157.0
2016-12-06 14:45:00,79.66,79.77,79.64,79.73,9573.0,79.66,79.77,79.64,79.73,9573.0
2016-12-06 14:50:00,79.75,79.86,79.73,79.86,14720.0,79.75,79.86,79.73,79.86,14720.0
2016-12-06 14:55:00,79.86,79.86,79.7,79.81,14483.0,79.86,79.86,79.7,79.81,14483.0
2016-12-06 15:00:00,79.83,79.89,79.81,79.83,15058.0,79.83,79.89,79.81,79.83,15058.0
2016-12-06 15:05:00,79.8,79.83,79.74,79.75,9597.0,79.8,79.83,79.74,79.75,9597.0
2016-12-06 15:10:00,79.76,79.76,79.67,79.7,17391.0,79.76,79.76,79.67,79.7,17391.0
2016-12-06 15:15:00,79.72,79.78,79.7,79.76,15954.0,79.72,79.78,79.7,79.76,15954.0
2016-12-06 15:20:00,79.78,79.78,79.69,79.75,12135.0,79.78,79.78,79.69,79.75,12135.0
2016-12-06 15:25:00,79.75,79.75,79.51,79.51,16609.0,79.75,79.75,79.51,79.51,16609.0
2016-12-06 15:30:00,79.53,79.65,79.52,79.62,20324.0,79.53,79.65,79.52,79.62,20324.0
2016-12-06 15:35:00,79.63,79.64,79.55,79.57,18319.0,79.63,79.64,79.55,79.57,18319.0
2016-12-06 15:40:00,79.59,79.6,79.44,79.45,25982.0,79.59,79.6,79.44,79.45,25982.0
2016-12-06 15:45:00,79.45,79.57,79.45,79.45,29989.0,79.45,79.57,79.45,79.45,29989.0
2016-12-06 15:50:00,79.46,79.54,79.45,79.51,50975.0,79.46,79.54,79.45,79.51,50975.0
2016-12-06 15:55:00,79.52,79.67,79.52,79.6,75243.0,79.52,79.67,79.52,79.6,75243.0
2016-12-07 09:30:00,80.17,80.17,79.47,79.95,17978.0,80.17,80.17,79.47,79.95,17978.0
2016-12-07 09:35:00,79.78,79.87,79.4,79.47,4081.0,79.78,79.87,79.4,79.47,4081.0
2016-12-07 09:40:00,79.43,79.43,78.81,79.04,12526.0,79.43,79.43,78.81,79.04,12526.0
2016-12-07 09:45:00,79.0,79.04,78.79,78.86,9736.0,79.0,79.04,78.79,78.86,9736.0
2016-12-07 09:50:00,78.86,78.91,78.64,78.73,7783.0,78.86,78.91,78.64,78.73,7783.0
2016-12-07 09:55:00,78.69,78.8,78.35,78.36,8905.0,78.69,78.8,78.35,78.36,8905.0
2016-12-07 10:00:00,78.4,78.51,78.23,78.23,12019.0,78.4,78.51,78.23,78.23,12019.0
2016-12-07 10:05:00,78.34,78.46,78.26,78.34,16657.0,78.34,78.46,78.26,78.34,16657.0
2016-12-07 10:10:00,78.31,78.7,78.31,78.66,8057.0,78.31,78.7,78.31,78.66,8057.0
2016-12-07 10:15:00,78.67,78.78,78.63,78.67,5975.0,78.67,78.78,78.63,78.67,5975.0
2016-12-07 10:20:00,78.58,78.72,78.55,78.65,14187.0,78.58,78.72,78.55,78.65,14187.0
2016-12-07 10:25:00,78.65,78.68,78.51,78.51,13431.0,78.65,78.68,78.51,78.51,13431.0
2016-12-07 10:30:00,78.49,78.58,78.44,78.55,15496.0,78.49,78.58,78.44,78.55,15496.0
2016-12-07 10:35:00,78.55,78.6,78.42,78.48,26352.0,78.55,78.6,78.42,78.48,26352.0
2016-12-07 10:40:00,78.5,78.73,78.47,78.68,9222.0,78.5,78.73,78.47,78.68,9222.0
2016-12-07 10:45:00,78.68,78.79,78.6,78.7,5125.0,78.68,78.79,78.6,78.7,5125.0
2016-12-07 10:50:00,78.66,78.78,78.62,78.77,8200.0,78.66,78.78,78.62,78.77,8200.0
2016-12-07 10:55:00,78.8,78.87,78.67,78.77,9119.0,78.8,78.87,78.67,78.77,9119.0
2016-12-07 11:00:00,78.77,78.87,78.71,78.72,8221.0,78.77,78.87,78.71,78.72,8221.0
2016-12-07 11:05:00,78.79,78.83,78.67,78.78,4650.0,78.79,78.83,78.67,78.78,4650.0
2016-12-07 11:10:00,78.78,78.82,78.65,78.76,8301.0,78.78,78.82,78.65,78.76,8301.0
2016-12-07 11:15:00,78.63,78.81,78.63,78.8,4800.0,78.63,78.81,78.63,78.8,4800.0
2016-12-07 11:20:00,78.87,78.87,78.58,78.65,10679.0,78.87,78.87,78.58,78.65,10679.0
2016-12-07 11:25:00,78.65,78.82,78.58,78.73,12100.0,78.65,78.82,78.58,78.73,12100.0
2016-12-07 11:30:00,78.71,78.76,78.3,78.31,16467.0,78.71,78.76,78.3,78.31,16467.0
2016-12-07 11:35:00,78.34,78.44,78.22,78.38,16180.0,78.34,78.44,78.22,78.38,16180.0
2016-12-07 11:40:00,78.43,78.53,78.32,78.53,8157.0,78.43,78.53,78.32,78.53,8157.0
2016-12-07 11:45:00,78.47,78.58,78.4,78.4,16038.0,78.47,78.58,78.4,78.4,16038.0
2016-12-07 11:50:00,78.39,78.51,78.38,78.51,17247.0,78.39,78.51,78.38,78.51,17247.0
2016-12-07 11:55:00,78.5,78.59,78.46,78.55,9292.0,78.5,78.59,78.46,78.55,9292.0
2016-12-07 12:00:00,78.57,78.79,78.53,78.53,11796.0,78.57,78.79,78.53,78.53,11796.0
2016-12-07 12:05:00,78.55,78.76,78.55,78.7,3665.0,78.55,78.76,78.55,78.7,3665.0
2016-12-07 12:10:00,78.7,78.71,78.5,78.56,6400.0,78.7,78.71,78.5,78.56,6400.0
2016-12-07 12:15:00,78.61,78.9,78.6,78.86,10375.0,78.61,78.9,78.6,78.86,10375.0
2016-12-07 12:20:00,78.86,78.9,78.71,78.75,10439.0,78.86,78.9,78.71,78.75,10439.0
2016-12-07 12:25:00,78.78,78.87,78.72,78.85,8523.0,78.78,78.87,78.72,78.85,8523.0
2016-12-07 12:30:00,78.82,78.96,78.79,78.96,4194.0,78.82,78.96,78.79,78.96,4194.0
2016-12-07 12:35:00,78.92,78.93,78.8,78.9,7300.0,78.92,78.93,78.8,78.9,7300.0
2016-12-07 12:40:00,78.9,79.01,78.9,78.9,6100.0,78.9,79.01,78.9,78.9,6100.0
2016-12-07 12:45:00,78.91,79.02,78.9,78.96,28615.0,78.91,79.02,78.9,78.96,28615.0
2016-12-07 12:50:00,78.97,79.02,78.92,78.98,7100.0,78.97,79.02,78.92,78.98,7100.0
2016-12-07 12:55:00,78.98,79.21,78.92,79.19,5296.0,78.98,79.21,78.92,79.19,5296.0
2016-12-07 13:00:00,79.17,79.35,79.06,79.32,9781.0,79.17,79.35,79.06,79.32,9781.0
2016-12-07 13:05:00,79.35,79.53,79.29,79.47,4787.0,79.35,79.53,79.29,79.47,4787.0
2016-12-07 13:10:00,79.44,79.47,79.21,79.26,10284.0,79.44,79.47,79.21,79.26,10284.0
2016-12-07 13:15:00,79.25,79.25,79.1,79.1,5482.0,79.25,79.25,79.1,79.1,5482.0
2016-12-07 13:20:00,79.12,79.41,79.1,79.23,9409.0,79.12,79.41,79.1,79.23,9409.0
2016-12-07 13:25:00,79.22,79.23,79.03,79.14,8100.0,79.22,79.23,79.03,79.14,8100.0
2016-12-07 13:30:00,79.05,79.07,78.9,78.97,4400.0,79.05,79.07,78.9,78.97,4400.0
2016-12-07 13:35:00,78.93,79.08,78.9,79.08,8778.0,78.93,79.08,78.9,79.08,8778.0
2016-12-07 13:40:00,79.06,79.11,78.88,78.9,5352.0,79.06,79.11,78.88,78.9,5352.0
2016-12-07 13:45:00,78.9,79.0,78.9,78.97,4200.0,78.9,79.0,78.9,78.97,4200.0
2016-12-07 13:50:00,78.95,79.07,78.86,78.97,9716.0,78.95,79.07,78.86,78.97,9716.0
2016-12-07 13:55:00,78.93,78.96,78.85,78.92,10388.0,78.93,78.96,78.85,78.92,10388.0
2016-12-07 14:00:00,78.95,78.97,78.77,78.86,10599.0,78.95,78.97,78.77,78.86,10599.0
2016-12-07 14:05:00,78.83,78.83,78.72,78.79,6470.0,78.83,78.83,78.72,78.79,6470.0
2016-12-07 14:10:00,78.81,78.96,78.81,78.96,4661.0,78.81,78.96,78.81,78.96,4661.0
2016-12-07 14:15:00,79.0,79.45,78.99,79.37,17607.0,79.0,79.45,78.99,79.37,17607.0
2016-12-07 14:20:00,79.4,79.43,79.19,79.23,21326.0,79.4,79.43,79.19,79.23,21326.0
2016-12-07 14:25:00,79.23,79.35,79.16,79.2,18185.0,79.23,79.35,79.16,79.2,18185.0
2016-12-07 14:30:00,79.2,79.21,79.13,79.2,2932.0,79.2,79.21,79.13,79.2,2932.0
2016-12-07 14:35:00,79.15,79.25,79.13,79.19,9855.0,79.15,79.25,79.13,79.19,9855.0
2016-12-07 14:40:00,79.22,79.29,79.15,79.15,5090.0,79.22,79.29,79.15,79.15,5090.0
2016-12-07 14:45:00,79.15,79.38,79.14,79.38,8057.0,79.15,79.38,79.14,79.38,8057.0
2016-12-07 14:50:00,79.37,79.5,79.37,79.38,4780.0,79.37,79.5,79.37,79.38,4780.0
2016-12-07 14:55:00,79.36,79.53,79.3,79.49,5688.0,79.36,79.53,79.3,79.49,5688.0
2016-12-07 15:00:00,79.5,79.54,79.43,79.49,4046.0,79.5,79.54,79.43,79.49,4046.0
2016-12-07 15:05:00,79.49,79.73,79.48,79.73,14040.0,79.49,79.73,79.48,79.73,14040.0
2016-12-07 15:10:00,79.7,79.84,79.63,79.84,10944.0,79.7,79.84,79.63,79.84,10944.0
2016-12-07 15:15:00,79.87,79.87,79.76,79.86,8464.0,79.87,79.87,79.76,79.86,8464.0
2016-12-07 15:20:00,79.83,80.0,79.83,79.91,13158.0,79.83,80.0,79.83,79.91,13158.0
2016-12-07 15:25:00,79.89,80.1,79.87,79.93,63075.0,79.89,80.1,79.87,79.93,63075.0
2016-12-07 15:30:00,79.93,79.97,79.73,79.75,26868.0,79.93,79.97,79.73,79.75,26868.0
2016-12-07 15:35:00,79.76,79.76,79.56,79.62,35326.0,79.76,79.76,79.56,79.62,35326.0
2016-12-07 15:40:00,79.63,79.75,79.58,79.72,48542.0,79.63,79.75,79.58,79.72,48542.0
2016-12-07 15:45:00,79.74,79.82,79.7,79.73,51887.0,79.74,79.82,79.7,79.73,51887.0
2016-12-07 15:50:00,79.73,79.84,79.72,79.81,68233.0,79.73,79.84,79.72,79.81,68233.0
2016-12-07 15:55:00,79.82,80.0,79.78,79.97,115128.0,79.82,80.0,79.78,79.97,115128.0
2016-12-08 09:30:00,80.4,80.64,79.85,80.0,24120.0,80.4,80.64,79.85,80.0,24120.0
2016-12-08 09:35:00,80.0,80.14,79.87,79.95,20648.0,80.0,80.14,79.87,79.95,20648.0
2016-12-08 09:40:00,79.95,80.15,79.89,80.0,8300.0,79.95,80.15,79.89,80.0,8300.0
2016-12-08 09:45:00,80.08,80.1,79.86,79.87,12589.0,80.08,80.1,79.86,79.87,12589.0
2016-12-08 09:50:00,79.87,80.34,79.87,80.07,18407.0,79.87,80.34,79.87,80.07,18407.0
2016-12-08 09:55:00,80.07,80.07,79.59,79.67,12830.0,80.07,80.07,79.59,79.67,12830.0
2016-12-08 10:00:00,79.67,79.81,79.52,79.65,15213.0,79.67,79.81,79.52,79.65,15213.0
2016-12-08 10:05:00,79.68,79.87,79.62,79.7,15039.0,79.68,79.87,79.62,79.7,15039.0
2016-12-08 10:10:00,79.68,79.85,79.52,79.52,19502.0,79.68,79.85,79.52,79.52,19502.0
2016-12-08 10:15:00,79.52,79.84,79.52,79.8,27731.0,79.52,79.84,79.52,79.8,27731.0
2016-12-08 10:20:00,79.86,79.86,79.65,79.66,7450.0,79.86,79.86,79.65,79.66,7450.0
2016-12-08 10:25:00,79.67,80.0,79.67,80.0,10872.0,79.67,80.0,79.67,80.0,10872.0
2016-12-08 10:30:00,79.98,80.3,79.98,80.3,4703.0,79.98,80.3,79.98,80.3,4703.0
2016-12-08 10:35:00,80.34,80.48,80.33,80.42,16289.0,80.34,80.48,80.33,80.42,16289.0
2016-12-08 10:40:00,80.44,80.47,80.29,80.47,11581.0,80.44,80.47,80.29,80.47,11581.0
2016-12-08 10:45:00,80.47,80.49,80.26,80.28,20476.0,80.47,80.49,80.26,80.28,20476.0
2016-12-08 10:50:00,80.28,80.38,80.27,80.34,7636.0,80.28,80.38,80.27,80.34,7636.0
2016-12-08 10:55:00,80.37,80.49,80.37,80.47,5594.0,80.37,80.49,80.37,80.47,5594.0
2016-12-08 11:00:00,80.49,80.67,80.49,80.65,11215.0,80.49,80.67,80.49,80.65,11215.0
2016-12-08 11:05:00,80.65,80.67,80.57,80.57,15203.0,80.65,80.67,80.57,80.57,15203.0
2016-12-08 11:10:00,80.57,80.63,80.5,80.52,24333.0,80.57,80.63,80.5,80.52,24333.0
2016-12-08 11:15:00,80.53,80.58,80.42,80.53,8200.0,80.53,80.58,80.42,80.53,8200.0
2016-12-08 11:20:00,80.55,80.78,80.5,80.61,45756.0,80.55,80.78,80.5,80.61,45756.0
2016-12-08 11:25:00,80.61,80.64,80.5,80.58,13600.0,80.61,80.64,80.5,80.58,13600.0
2016-12-08 11:30:00,80.6,80.63,80.47,80.52,10557.0,80.6,80.63,80.47,80.52,10557.0
2016-12-08 11:35:00,80.5,80.53,80.35,80.36,5300.0,80.5,80.53,80.35,80.36,5300.0
2016-12-08 11:40:00,80.33,80.33,80.26,80.26,3200.0,80.33,80.33,80.26,80.26,3200.0
2016-12-08 11:45:00,80.26,80.32,80.18,80.2,7126.0,80.26,80.32,80.18,80.2,7126.0
2016-12-08 11:50:00,80.16,80.2,80.1,80.1,5641.0,80.16,80.2,80.1,80.1,5641.0
2016-12-08 11:55:00,80.08,80.08,79.98,80.0,9300.0,80.08,80.08,79.98,80.0,9300.0
2016-12-08 12:00:00,80.01,80.13,79.95,80.13,6799.0,80.01,80.13,79.95,80.13,6799.0
2016-12-08 12:05:00,80.14,80.14,80.04,80.04,5040.0,80.14,80.14,80.04,80.04,5040.0
2016-12-08 12:10:00,80.03,80.06,79.97,79.97,2200.0,80.03,80.06,79.97,79.97,2200.0
2016-12-08 12:15:00,80.0,80.03,79.92,79.98,8028.0,80.0,80.03,79.92,79.98,8028.0
2016-12-08 12:20:00,79.94,80.09,79.93,80.09,5389.0,79.94,80.09,79.93,80.09,5389.0
2016-12-08 12:25:00,80.05,80.13,80.02,80.07,7381.0,80.05,80.13,80.02,80.07,7381.0
2016-12-08 12:30:00,80.06,80.15,80.06,80.06,9062.0,80.06,80.15,80.06,80.06,9062.0
2016-12-08 12:35:00,80.04,80.04,79.91,80.0,6500.0,80.04,80.04,79.91,80.0,6500.0
2016-12-08 12:40:00,79.99,80.09,79.99,80.05,7052.0,79.99,80.09,79.99,80.05,7052.0
2016-12-08 12:45:00,80.06,80.15,80.04,80.14,9564.0,80.06,80.15,80.04,80.14,9564.0
2016-12-08 12:50:00,80.14,80.14,80.02,80.03,11564.0,80.14,80.14,80.02,80.03,11564.0
2016-12-08 12:55:00,80.06,80.07,79.92,79.98,9446.0,80.06,80.07,79.92,79.98,9446.0
2016-12-08 13:00:00,80.0,80.0,79.85,79.85,2001.0,80.0,80.0,79.85,79.85,2001.0
2016-12-08 13:05:00,79.88,79.92,79.82,79.82,3800.0,79.88,79.92,79.82,79.82,3800.0
2016-12-08 13:10:00,79.85,79.85,79.71,79.78,7180.0,79.85,79.85,79.71,79.78,7180.0
2016-12-08 13:15:00,79.78,79.91,79.77,79.78,7696.0,79.78,79.91,79.77,79.78,7696.0
2016-12-08 13:20:00,79.81,79.89,79.79,79.89,7498.0,79.81,79.89,79.79,79.89,7498.0
2016-12-08 13:25:00,79.9,79.92,79.83,79.9,3332.0,79.9,79.92,79.83,79.9,3332.0
2016-12-08 13:30:00,79.9,79.9,79.8,79.89,7467.0,79.9,79.9,79.8,79.89,7467.0
2016-12-08 13:35:00,79.9,79.92,79.83,79.85,6300.0,79.9,79.92,79.83,79.85,6300.0
2016-12-08 13:40:00,79.85,79.87,79.63,79.75,15997.0,79.85,79.87,79.63,79.75,15997.0
2016-12-08 13:45:00,79.75,80.03,79.72,79.96,13106.0,79.75,80.03,79.72,79.96,13106.0
2016-12-08 13:50:00,79.95,80.11,79.95,80.11,6305.0,79.95,80.11,79.95,80.11,6305.0
2016-12-08 13:55:00,80.11,80.29,80.11,80.24,18122.0,80.11,80.29,80.11,80.24,18122.0
2016-12-08 14:00:00,80.25,80.34,80.18,80.28,11557.0,80.25,80.34,80.18,80.28,11557.0
2016-12-08 14:05:00,80.29,80.33,80.22,80.27,7410.0,80.29,80.33,80.22,80.27,7410.0
2016-12-08 14:10:00,80.22,80.3,80.17,80.25,5497.0,80.22,80.3,80.17,80.25,5497.0
2016-12-08 14:15:00,80.25,80.26,80.07,80.1,3400.0,80.25,80.26,80.07,80.1,3400.0
2016-12-08 14:20:00,80.06,80.11,79.98,80.0,21398.0,80.06,80.11,79.98,80.0,21398.0
2016-12-08 14:25:00,79.99,80.16,79.99,80.13,6416.0,79.99,80.16,79.99,80.13,6416.0
2016-12-08 14:30:00,80.11,80.11,80.0,80.01,30640.0,80.11,80.11,80.0,80.01,30640.0
2016-12-08 14:35:00,80.01,80.04,79.96,80.0,57852.0,80.01,80.04,79.96,80.0,57852.0
2016-12-08 14:40:00,80.0,80.04,79.76,79.94,81743.0,80.0,80.04,79.76,79.94,81743.0
2016-12-08 14:45:00,79.94,79.99,79.85,79.97,9639.0,79.94,79.99,79.85,79.97,9639.0
2016-12-08 14:50:00,79.94,80.13,79.92,80.09,12896.0,79.94,80.13,79.92,80.09,12896.0
2016-12-08 14:55:00,80.05,80.11,79.98,80.02,11206.0,80.05,80.11,79.98,80.02,11206.0
2016-12-08 15:00:00,80.04,80.27,80.04,80.22,18076.0,80.04,80.27,80.04,80.22,18076.0
2016-12-08 15:05:00,80.21,80.22,80.11,80.17,4918.0,80.21,80.22,80.11,80.17,4918.0
2016-12-08 15:10:00,80.15,80.22,80.08,80.11,2364.0,80.15,80.22,80.08,80.11,2364.0
2016-12-08 15:15:00,80.04,80.22,80.03,80.1,9029.0,80.04,80.22,80.03,80.1,9029.0
2016-12-08 15:20:00,80.12,80.16,80.07,80.12,5767.0,80.12,80.16,80.07,80.12,5767.0
2016-12-08 15:25:00,80.1,80.12,80.0,80.03,11406.0,80.1,80.12,80.0,80.03,11406.0
2016-12-08 15:30:00,80.01,80.12,80.0,80.08,8372.0,80.01,80.12,80.0,80.08,8372.0
2016-12-08 15:35:00,80.06,80.12,80.01,80.04,10183.0,80.06,80.12,80.01,80.04,10183.0
2016-12-08 15:40:00,80.05,80.13,80.01,80.06,20914.0,80.05,80.13,80.01,80.06,20914.0
2016-12-08 15:45:00,80.06,80.07,80.0,80.01,16111.0,80.06,80.07,80.0,80.01,16111.0
2016-12-08 15:50:00,80.01,80.1,80.0,80.05,23515.0,80.01,80.1,80.0,80.05,23515.0
2016-12-08 15:55:00,80.04,80.16,80.04,80.11,61634.0,80.04,80.16,80.04,80.11,61634.0
2016-12-09 09:30:00,80.73,81.22,80.73,81.1,18525.0,80.73,81.22,80.73,81.1,18525.0
2016-12-09 09:35:00,81.1,81.56,81.07,81.31,20663.0,81.1,81.56,81.07,81.31,20663.0
2016-12-09 09:40:00,81.28,81.39,80.94,80.94,22265.0,81.28,81.39,80.94,80.94,22265.0
2016-12-09 09:45:00,80.94,81.59,80.94,81.52,13505.0,80.94,81.59,80.94,81.52,13505.0
2016-12-09 09:50:00,81.53,81.53,81.13,81.23,6059.0,81.53,81.53,81.13,81.23,6059.0
2016-12-09 09:55:00,81.12,81.18,80.93,81.02,2500.0,81.12,81.18,80.93,81.02,2500.0
2016-12-09 10:00:00,81.07,81.08,80.81,80.91,9992.0,81.07,81.08,80.81,80.91,9992.0
2016-12-09 10:05:00,80.82,80.82,80.6,80.64,7650.0,80.82,80.82,80.6,80.64,7650.0
2016-12-09 10:10:00,80.6,80.61,80.31,80.39,7792.0,80.6,80.61,80.31,80.39,7792.0
2016-12-09 10:15:00,80.38,80.43,80.31,80.34,3600.0,80.38,80.43,80.31,80.34,3600.0
2016-12-09 10:20:00,80.37,80.73,80.37,80.73,3021.0,80.37,80.73,80.37,80.73,3021.0
2016-12-09 10:25:00,80.7,80.8,80.6,80.65,5371.0,80.7,80.8,80.6,80.65,5371.0
2016-12-09 10:30:00,80.59,80.68,80.53,80.54,7587.0,80.59,80.68,80.53,80.54,7587.0
2016-12-09 10:35:00,80.58,80.63,80.38,80.5,4098.0,80.58,80.63,80.38,80.5,4098.0
2016-12-09 10:40:00,80.56,80.58,80.5,80.51,21300.0,80.56,80.58,80.5,80.51,21300.0
2016-12-09 10:45:00,80.54,80.54,80.38,80.38,1500.0,80.54,80.54,80.38,80.38,1500.0
2016-12-09 10:50:00,80.28,80.5,80.28,80.4,8731.0,80.28,80.5,80.28,80.4,8731.0
2016-12-09 10:55:00,80.46,80.48,80.27,80.33,5895.0,80.46,80.48,80.27,80.33,5895.0
2016-12-09 11:00:00,80.29,80.41,80.27,80.27,10496.0,80.29,80.41,80.27,80.27,10496.0
2016-12-09 11:05:00,80.32,80.38,80.23,80.31,8921.0,80.32,80.38,80.23,80.31,8921.0
2016-12-09 11:10:00,80.3,80.31,80.18,80.28,1459.0,80.3,80.31,80.18,80.28,1459.0
2016-12-09 11:15:00,80.21,80.24,80.14,80.21,5026.0,80.21,80.24,80.14,80.21,5026.0
2016-12-09 11:20:00,80.27,80.33,80.2,80.2,1683.0,80.27,80.33,80.2,80.2,1683.0
2016-12-09 11:25:00,80.14,80.18,80.14,80.17,700.0,80.14,80.18,80.14,80.17,700.0
2016-12-09 11:30:00,80.17,80.18,80.08,80.08,1103.0,80.17,80.18,80.08,80.08,1103.0
2016-12-09 11:35:00,80.15,80.15,79.89,79.97,35639.0,80.15,80.15,79.89,79.97,35639.0
2016-12-09 11:40:00,79.93,79.93,79.73,79.81,4150.0,79.93,79.93,79.73,79.81,4150.0
2016-12-09 11:45:00,79.77,79.85,79.69,79.8,4177.0,79.77,79.85,79.69,79.8,4177.0
2016-12-09 11:50:00,79.73,79.82,79.72,79.77,1800.0,79.73,79.82,79.72,79.77,1800.0
2016-12-09 11:55:00,79.79,79.79,79.6,79.7,5200.0,79.79,79.79,79.6,79.7,5200.0
2016-12-09 12:00:00,79.65,79.73,79.56,79.69,7406.0,79.65,79.73,79.56,79.69,7406.0
2016-12-09 12:05:00,79.7,79.72,79.64,79.72,4155.0,79.7,79.72,79.64,79.72,4155.0
2016-12-09 12:10:00,79.64,79.65,79.53,79.59,3500.0,79.64,79.65,79.53,79.59,3500.0
2016-12-09 12:15:00,79.6,79.68,79.59,79.68,7199.0,79.6,79.68,79.59,79.68,7199.0
2016-12-09 12:20:00,79.66,79.74,79.62,79.65,10287.0,79.66,79.74,79.62,79.65,10287.0
2016-12-09 12:25:00,79.65,79.9,79.63,79.86,33221.0,79.65,79.9,79.63,79.86,33221.0
2016-12-09 12:30:00,79.84,79.89,79.82,79.82,6600.0,79.84,79.89,79.82,79.82,6600.0
2016-12-09 12:35:00,79.88,80.05,79.84,80.05,8513.0,79.88,80.05,79.84,80.05,8513.0
2016-12-09 12:40:00,80.03,80.03,79.81,79.82,7700.0,80.03,80.03,79.81,79.82,7700.0
2016-12-09 12:45:00,79.77,79.8,79.71,79.73,3100.0,79.77,79.8,79.71,79.73,3100.0
2016-12-09 12:50:00,79.77,79.9,79.68,79.9,12774.0,79.77,79.9,79.68,79.9,12774.0
2016-12-09 12:55:00,79.88,79.9,79.69,79.7,10218.0,79.88,79.9,79.69,79.7,10218.0
2016-12-09 13:00:00,79.75,79.8,79.71,79.75,3550.0,79.75,79.8,79.71,79.75,3550.0
2016-12-09 13:05:00,79.77,79.81,79.75,79.79,3100.0,79.77,79.81,79.75,79.79,3100.0
2016-12-09 13:10:00,79.82,79.85,79.68,79.68,7704.0,79.82,79.85,79.68,79.68,7704.0
2016-12-09 13:15:00,79.68,79.69,79.62,79.62,2350.0,79.68,79.69,79.62,79.62,2350.0
2016-12-09 13:20:00,79.62,79.66,79.56,79.63,8760.0,79.62,79.66,79.56,79.63,8760.0
2016-12-09 13:25:00,79.65,79.66,79.59,79.59,4967.0,79.65,79.66,79.59,79.59,4967.0
2016-12-09 13:30:00,79.58,79.63,79.56,79.56,3000.0,79.58,79.63,79.56,79.56,3000.0
2016-12-09 13:35:00,79.57,79.57,79.5,79.5,3600.0,79.57,79.57,79.5,79.5,3600.0
2016-12-09 13:40:00,79.54,79.57,79.5,79.51,6097.0,79.54,79.57,79.5,79.51,6097.0
2016-12-09 13:45:00,79.51,79.6,79.51,79.56,2800.0,79.51,79.6,79.51,79.56,2800.0
2016-12-09 13:50:00,79.55,79.6,79.51,79.59,1700.0,79.55,79.6,79.51,79.59,1700.0
2016-12-09 13:55:00,79.58,79.6,79.52,79.56,5564.0,79.58,79.6,79.52,79.56,5564.0
2016-12-09 14:00:00,79.52,79.6,79.52,79.54,2914.0,79.52,79.6,79.52,79.54,2914.0
2016-12-09 14:05:00,79.57,79.58,79.51,79.57,4619.0,79.57,79.58,79.51,79.57,4619.0
2016-12-09 14:10:00,79.51,79.59,79.51,79.56,1717.0,79.51,79.59,79.51,79.56,1717.0
2016-12-09 14:15:00,79.55,79.61,79.48,79.48,3805.0,79.55,79.61,79.48,79.48,3805.0
2016-12-09 14:20:00,79.46,79.57,79.45,79.52,6824.0,79.46,79.57,79.45,79.52,6824.0
2016-12-09 14:25:00,79.51,79.51,79.38,79.38,6592.0,79.51,79.51,79.38,79.38,6592.0
2016-12-09 14:30:00,79.38,79.51,79.38,79.47,12202.0,79.38,79.51,79.38,79.47,12202.0
2016-12-09 14:35:00,79.45,79.45,79.39,79.45,2100.0,79.45,79.45,79.39,79.45,2100.0
2016-12-09 14:40:00,79.46,79.51,79.46,79.49,900.0,79.46,79.51,79.46,79.49,900.0
2016-12-09 14:45:00,79.45,79.48,79.41,79.44,3958.0,79.45,79.48,79.41,79.44,3958.0
2016-12-09 14:50:00,79.45,79.54,79.45,79.54,5866.0,79.45,79.54,79.45,79.54,5866.0
2016-12-09 14:55:00,79.54,79.57,79.5,79.57,1865.0,79.54,79.57,79.5,79.57,1865.0
2016-12-09 15:00:00,79.55,79.57,79.45,79.51,5614.0,79.55,79.57,79.45,79.51,5614.0
2016-12-09 15:05:00,79.51,79.57,79.49,79.49,3883.0,79.51,79.57,79.49,79.49,3883.0
2016-12-09 15:10:00,79.49,79.49,79.39,79.39,4323.0,79.49,79.49,79.39,79.39,4323.0
2016-12-09 15:15:00,79.45,79.53,79.45,79.45,7481.0,79.45,79.53,79.45,79.45,7481.0
2016-12-09 15:20:00,79.43,79.43,79.39,79.4,6365.0,79.43,79.43,79.39,79.4,6365.0
2016-12-09 15:25:00,79.39,79.51,79.38,79.5,13837.0,79.39,79.51,79.38,79.5,13837.0
2016-12-09 15:30:00,79.49,79.52,79.35,79.35,8937.0,79.49,79.52,79.35,79.35,8937.0
2016-12-09 15:35:00,79.32,79.33,79.22,79.28,12644.0,79.32,79.33,79.22,79.28,12644.0
2016-12-09 15:40:00,79.3,79.35,79.26,79.33,13102.0,79.3,79.35,79.26,79.33,13102.0
2016-12-09 15:45:00,79.32,79.41,79.32,79.37,31507.0,79.32,79.41,79.32,79.37,31507.0
2016-12-09 15:50:00,79.37,79.4,79.3,79.32,74778.0,79.37,79.4,79.3,79.32,74778.0
2016-12-09 15:55:00,79.33,79.41,79.31,79.38,39158.0,79.33,79.41,79.31,79.38,39158.0
2016-12-12 09:30:00,78.85,78.85,77.68,77.68,45994.0,78.85,78.85,77.68,77.68,45994.0
2016-12-12 09:35:00,77.76,78.58,77.22,78.41,64608.0,77.76,78.58,77.22,78.41,64608.0
2016-12-12 09:40:00,78.53,78.72,77.8,77.8,9425.0,78.53,78.72,77.8,77.8,9425.0
2016-12-12 09:45:00,77.72,78.27,77.71,78.2,13493.0,77.72,78.27,77.71,78.2,13493.0
2016-12-12 09:50:00,78.14,78.36,78.14,78.3,4800.0,78.14,78.36,78.14,78.3,4800.0
2016-12-12 09:55:00,78.18,78.26,77.91,78.07,10922.0,78.18,78.26,77.91,78.07,10922.0
2016-12-12 10:00:00,78.2,78.37,78.02,78.12,5225.0,78.2,78.37,78.02,78.12,5225.0
2016-12-12 10:05:00,77.99,78.08,77.85,77.95,18853.0,77.99,78.08,77.85,77.95,18853.0
2016-12-12 10:10:00,77.96,78.08,77.57,77.77,15264.0,77.96,78.08,77.57,77.77,15264.0
2016-12-12 10:15:00,77.87,77.97,77.62,77.81,44116.0,77.87,77.97,77.62,77.81,44116.0
2016-12-12 10:20:00,77.82,78.07,77.82,77.95,32299.0,77.82,78.07,77.82,77.95,32299.0
2016-12-12 10:25:00,77.89,77.92,77.49,77.52,27995.0,77.89,77.92,77.49,77.52,27995.0
2016-12-12 10:30:00,77.57,77.65,77.5,77.58,12900.0,77.57,77.65,77.5,77.58,12900.0
2016-12-12 10:35:00,77.5,77.87,77.5,77.71,7451.0,77.5,77.87,77.5,77.71,7451.0
2016-12-12 10:40:00,77.7,77.7,77.52,77.57,7449.0,77.7,77.7,77.52,77.57,7449.0
2016-12-12 10:45:00,77.59,77.75,77.57,77.75,15298.0,77.59,77.75,77.57,77.75,15298.0
2016-12-12 10:50:00,77.79,77.82,77.63,77.63,17365.0,77.79,77.82,77.63,77.63,17365.0
2016-12-12 10:55:00,77.67,77.67,77.53,77.55,700.0,77.67,77.67,77.53,77.55,700.0
2016-12-12 11:00:00,77.64,77.67,77.56,77.65,8250.0,77.64,77.67,77.56,77.65,8250.0
2016-12-12 11:05:00,77.69,77.69,77.55,77.6,14951.0,77.69,77.69,77.55,77.6,14951.0
2016-12-12 11:10:00,77.6,77.75,77.54,77.67,18491.0,77.6,77.75,77.54,77.67,18491.0
2016-12-12 11:15:00,77.63,77.76,77.59,77.66,19580.0,77.63,77.76,77.59,77.66,19580.0
2016-12-12 11:20:00,77.65,77.78,77.63,77.71,17822.0,77.65,77.78,77.63,77.71,17822.0
2016-12-12 11:25:00,77.74,77.78,77.57,77.6,53351.0,77.74,77.78,77.57,77.6,53351.0
2016-12-12 11:30:00,77.63,77.66,77.43,77.43,7979.0,77.63,77.66,77.43,77.43,7979.0
2016-12-12 11:35:00,77.46,77.51,77.35,77.37,11672.0,77.46,77.51,77.35,77.37,11672.0
2016-12-12 11:40:00,77.35,77.45,77.29,77.35,13759.0,77.35,77.45,77.29,77.35,13759.0
2016-12-12 11:45:00,77.29,77.32,77.08,77.13,3800.0,77.29,77.32,77.08,77.13,3800.0
2016-12-12 11:50:00,77.08,77.11,76.88,76.9,8914.0,77.08,77.11,76.88,76.9,8914.0
2016-12-12 11:55:00,76.95,77.08,76.88,76.97,13463.0,76.95,77.08,76.88,76.97,13463.0
2016-12-12 12:00:00,77.02,77.02,76.76,76.83,15880.0,77.02,77.02,76.76,76.83,15880.0
2016-12-12 12:05:00,76.83,76.99,76.83,76.95,9569.0,76.83,76.99,76.83,76.95,9569.0
2016-12-12 12:10:00,76.97,76.97,76.86,76.97,9200.0,76.97,76.97,76.86,76.97,9200.0
2016-12-12 12:15:00,76.98,77.24,76.93,77.21,24507.0,76.98,77.24,76.93,77.21,24507.0
2016-12-12 12:20:00,77.2,77.3,77.11,77.2,32238.0,77.2,77.3,77.11,77.2,32238.0
2016-12-12 12:25:00,77.22,77.23,77.0,77.0,5000.0,77.22,77.23,77.0,77.0,5000.0
2016-12-12 12:30:00,77.04,77.06,76.98,77.06,8598.0,77.04,77.06,76.98,77.06,8598.0
2016-12-12 12:35:00,77.04,77.27,77.04,77.26,30386.0,77.04,77.27,77.04,77.26,30386.0
2016-12-12 12:40:00,77.33,77.49,77.33,77.49,4027.0,77.33,77.49,77.33,77.49,4027.0
2016-12-12 12:45:00,77.5,77.63,77.47,77.63,8850.0,77.5,77.63,77.47,77.63,8850.0
2016-12-12 12:50:00,77.63,77.64,77.36,77.41,5709.0,77.63,77.64,77.36,77.41,5709.0
2016-12-12 12:55:00,77.41,77.51,77.36,77.51,4278.0,77.41,77.51,77.36,77.51,4278.0
2016-12-12 13:00:00,77.54,77.66,77.47,77.63,9400.0,77.54,77.66,77.47,77.63,9400.0
2016-12-12 13:05:00,77.67,77.67,77.49,77.58,5700.0,77.67,77.67,77.49,77.58,5700.0
2016-12-12 13:10:00,77.58,77.89,77.58,77.87,13205.0,77.58,77.89,77.58,77.87,13205.0
2016-12-12 13:15:00,77.86,78.08,77.8,78.08,6002.0,77.86,78.08,77.8,78.08,6002.0
2016-12-12 13:20:00,78.07,78.07,77.92,77.99,11080.0,78.07,78.07,77.92,77.99,11080.0
2016-12-12 13:25:00,77.99,78.07,77.95,77.96,4524.0,77.99,78.07,77.95,77.96,4524.0
2016-12-12 13:30:00,78.01,78.01,77.84,77.92,10217.0,78.01,78.01,77.84,77.92,10217.0
2016-12-12 13:35:00,77.95,78.01,77.85,77.98,10022.0,77.95,78.01,77.85,77.98,10022.0
2016-12-12 13:40:00,77.94,78.11,77.93,78.09,14051.0,77.94,78.11,77.93,78.09,14051.0
2016-12-12 13:45:00,78.08,78.08,78.0,78.05,5979.0,78.08,78.08,78.0,78.05,5979.0
2016-12-12 13:50:00,78.02,78.07,77.91,77.98,10216.0,78.02,78.07,77.91,77.98,10216.0
2016-12-12 13:55:00,77.99,78.09,77.95,78.05,21264.0,77.99,78.09,77.95,78.05,21264.0
2016-12-12 14:00:00,78.05,78.05,77.89,77.93,8426.0,78.05,78.05,77.89,77.93,8426.0
2016-12-12 14:05:00,77.91,78.02,77.83,78.0,14834.0,77.91,78.02,77.83,78.0,14834.0
2016-12-12 14:10:00,78.0,78.2,77.99,78.19,16043.0,78.0,78.2,77.99,78.19,16043.0
2016-12-12 14:15:00,78.2,78.23,77.97,77.98,37435.0,78.2,78.23,77.97,77.98,37435.0
2016-12-12 14:20:00,77.98,77.99,77.8,77.9,12439.0,77.98,77.99,77.8,77.9,12439.0
2016-12-12 14:25:00,77.91,77.91,77.53,77.53,13046.0,77.91,77.91,77.53,77.53,13046.0
2016-12-12 14:30:00,77.57,77.76,77.52,77.71,22407.0,77.57,77.76,77.52,77.71,22407.0
2016-12-12 14:35:00,77.7,77.77,77.59,77.59,4861.0,77.7,77.77,77.59,77.59,4861.0
2016-12-12 14:40:00,77.57,77.71,77.57,77.61,14002.0,77.57,77.71,77.57,77.61,14002.0
2016-12-12 14:45:00,77.63,77.73,77.63,77.73,11578.0,77.63,77.73,77.63,77.73,11578.0
2016-12-12 14:50:00,77.73,77.74,77.62,77.68,22369.0,77.73,77.74,77.62,77.68,22369.0
2016-12-12 14:55:00,77.68,77.77,77.66,77.69,12647.0,77.68,77.77,77.66,77.69,12647.0
2016-12-12 15:00:00,77.7,77.7,77.53,77.58,14011.0,77.7,77.7,77.53,77.58,14011.0
2016-12-12 15:05:00,77.58,77.68,77.5,77.66,31820.0,77.58,77.68,77.5,77.66,31820.0
2016-12-12 15:10:00,77.67,77.71,77.63,77.64,23165.0,77.67,77.71,77.63,77.64,23165.0
2016-12-12 15:15:00,77.64,77.71,77.62,77.68,24610.0,77.64,77.71,77.62,77.68,24610.0
2016-12-12 15:20:00,77.68,77.7,77.63,77.7,22395.0,77.68,77.7,77.63,77.7,22395.0
2016-12-12 15:25:00,77.71,77.73,77.6,77.62,21111.0,77.71,77.73,77.6,77.62,21111.0
2016-12-12 15:30:00,77.59,77.68,77.56,77.68,28630.0,77.59,77.68,77.56,77.68,28630.0
2016-12-12 15:35:00,77.67,77.83,77.63,77.81,20765.0,77.67,77.83,77.63,77.81,20765.0
2016-12-12 15:40:00,77.81,77.85,77.73,77.73,35649.0,77.81,77.85,77.73,77.73,35649.0
2016-12-12 15:45:00,77.73,77.75,77.67,77.74,51653.0,77.73,77.75,77.67,77.74,51653.0
2016-12-12 15:50:00,77.74,77.83,77.66,77.66,44458.0,77.74,77.83,77.66,77.66,44458.0
2016-12-12 15:55:00,77.66,77.9,77.66,77.89,75632.0,77.66,77.9,77.66,77.89,75632.0
2016-12-13 09:30:00,78.69,79.46,78.69,79.2,13557.0,78.69,79.46,78.69,79.2,13557.0
2016-12-13 09:35:00,79.2,79.3,78.9,78.97,11625.0,79.2,79.3,78.9,78.97,11625.0
2016-12-13 09:40:00,79.01,79.24,78.98,79.16,5258.0,79.01,79.24,78.98,79.16,5258.0
2016-12-13 09:45:00,79.2,79.21,78.75,78.9,18754.0,79.2,79.21,78.75,78.9,18754.0
2016-12-13 09:50:00,78.97,79.29,78.97,79.14,7927.0,78.97,79.29,78.97,79.14,7927.0
2016-12-13 09:55:00,79.04,79.19,79.04,79.1,2000.0,79.04,79.19,79.04,79.1,2000.0
2016-12-13 10:00:00,79.03,79.03,78.81,78.86,4200.0,79.03,79.03,78.81,78.86,4200.0
2016-12-13 10:05:00,78.81,78.94,78.75,78.86,8371.0,78.81,78.94,78.75,78.86,8371.0
2016-12-13 10:10:00,78.9,79.28,78.9,79.24,4239.0,78.9,79.28,78.9,79.24,4239.0
2016-12-13 10:15:00,79.15,79.35,79.15,79.29,9053.0,79.15,79.35,79.15,79.29,9053.0
2016-12-13 10:20:00,79.3,79.56,79.28,79.56,15449.0,79.3,79.56,79.28,79.56,15449.0
2016-12-13 10:25:00,79.59,79.83,79.52,79.66,9397.0,79.59,79.83,79.52,79.66,9397.0
2016-12-13 10:30:00,79.58,79.79,79.57,79.61,7252.0,79.58,79.79,79.57,79.61,7252.0
2016-12-13 10:35:00,79.62,79.62,79.47,79.61,2000.0,79.62,79.62,79.47,79.61,2000.0
2016-12-13 10:40:00,79.62,79.81,79.5,79.55,14054.0,79.62,79.81,79.5,79.55,14054.0
2016-12-13 10:45:00,79.5,79.7,79.5,79.67,9536.0,79.5,79.7,79.5,79.67,9536.0
2016-12-13 10:50:00,79.61,80.12,79.61,80.12,12017.0,79.61,80.12,79.61,80.12,12017.0
2016-12-13 10:55:00,80.12,80.36,80.11,80.33,13329.0,80.12,80.36,80.11,80.33,13329.0
2016-12-13 11:00:00,80.29,80.33,80.17,80.33,12251.0,80.29,80.33,80.17,80.33,12251.0
2016-12-13 11:05:00,80.33,80.39,80.11,80.11,17315.0,80.33,80.39,80.11,80.11,17315.0
2016-12-13 11:10:00,80.07,80.25,80.07,80.07,9524.0,80.07,80.25,80.07,80.07,9524.0
2016-12-13 11:15:00,80.06,80.08,79.93,80.08,5708.0,80.06,80.08,79.93,80.08,5708.0
2016-12-13 11:20:00,80.08,80.14,80.01,80.12,6900.0,80.08,80.14,80.01,80.12,6900.0
2016-12-13 11:25:00,80.04,80.17,80.03,80.14,5220.0,80.04,80.17,80.03,80.14,5220.0
2016-12-13 11:30:00,80.14,80.19,80.01,80.09,8388.0,80.14,80.19,80.01,80.09,8388.0
2016-12-13 11:35:00,80.12,80.21,80.11,80.18,1746.0,80.12,80.21,80.11,80.18,1746.0
2016-12-13 11:40:00,80.22,80.26,80.11,80.18,6026.0,80.22,80.26,80.11,80.18,6026.0
2016-12-13 11:45:00,80.16,80.29,80.12,80.29,4303.0,80.16,80.29,80.12,80.29,4303.0
2016-12-13 11:50:00,80.34,80.36,80.11,80.11,4420.0,80.34,80.36,80.11,80.11,4420.0
2016-12-13 11:55:00,80.12,80.17,80.08,80.17,2714.0,80.12,80.17,80.08,80.17,2714.0
2016-12-13 12:00:00,80.17,80.33,80.13,80.18,8688.0,80.17,80.33,80.13,80.18,8688.0
2016-12-13 12:05:00,80.17,80.17,80.06,80.12,2238.0,80.17,80.17,80.06,80.12,2238.0
2016-12-13 12:10:00,80.11,80.15,80.06,80.07,6976.0,80.11,80.15,80.06,80.07,6976.0
2016-12-13 12:15:00,80.11,80.29,80.09,80.23,4802.0,80.11,80.29,80.09,80.23,4802.0
2016-12-13 12:20:00,80.3,80.3,80.09,80.09,5007.0,80.3,80.3,80.09,80.09,5007.0
2016-12-13 12:25:00,80.08,80.24,80.08,80.17,4685.0,80.08,80.24,80.08,80.17,4685.0
2016-12-13 12:30:00,80.17,80.34,80.11,80.28,19398.0,80.17,80.34,80.11,80.28,19398.0
2016-12-13 12:35:00,80.26,80.32,80.13,80.27,18734.0,80.26,80.32,80.13,80.27,18734.0
2016-12-13 12:40:00,80.24,80.28,80.2,80.26,2000.0,80.24,80.28,80.2,80.26,2000.0
2016-12-13 12:45:00,80.3,80.36,80.27,80.32,3410.0,80.3,80.36,80.27,80.32,3410.0
2016-12-13 12:50:00,80.29,80.33,80.24,80.28,4850.0,80.29,80.33,80.24,80.28,4850.0
2016-12-13 12:55:00,80.29,80.33,80.25,80.26,8367.0,80.29,80.33,80.25,80.26,8367.0
2016-12-13 13:00:00,80.24,80.36,80.22,80.36,2000.0,80.24,80.36,80.22,80.36,2000.0
2016-12-13 13:05:00,80.31,80.56,80.31,80.5,20533.0,80.31,80.56,80.31,80.5,20533.0
2016-12-13 13:10:00,80.49,80.54,80.44,80.53,3800.0,80.49,80.54,80.44,80.53,3800.0
2016-12-13 13:15:00,80.54,80.59,80.47,80.51,7431.0,80.54,80.59,80.47,80.51,7431.0
2016-12-13 13:20:00,80.49,80.58,80.49,80.53,2000.0,80.49,80.58,80.49,80.53,2000.0
2016-12-13 13:25:00,80.51,80.61,80.45,80.61,5936.0,80.51,80.61,80.45,80.61,5936.0
2016-12-13 13:30:00,80.62,80.62,80.55,80.59,4800.0,80.62,80.62,80.55,80.59,4800.0
2016-12-13 13:35:00,80.59,80.61,80.55,80.55,2739.0,80.59,80.61,80.55,80.55,2739.0
2016-12-13 13:40:00,80.53,80.6,80.5,80.6,6208.0,80.53,80.6,80.5,80.6,6208.0
2016-12-13 13:45:00,80.62,80.62,80.52,80.56,4500.0,80.62,80.62,80.52,80.56,4500.0
2016-12-13 13:50:00,80.58,80.65,80.56,80.62,2879.0,80.58,80.65,80.56,80.62,2879.0
2016-12-13 13:55:00,80.64,80.7,80.64,80.69,2936.0,80.64,80.7,80.64,80.69,2936.0
2016-12-13 14:00:00,80.66,80.66,80.46,80.46,10500.0,80.66,80.66,80.46,80.46,10500.0
2016-12-13 14:05:00,80.36,80.36,79.98,79.98,18014.0,80.36,80.36,79.98,79.98,18014.0
2016-12-13 14:10:00,80.01,80.02,79.85,79.95,19749.0,80.01,80.02,79.85,79.95,19749.0
2016-12-13 14:15:00,79.96,79.96,79.76,79.8,4100.0,79.96,79.96,79.76,79.8,4100.0
2016-12-13 14:20:00,79.8,79.83,79.63,79.63,5709.0,79.8,79.83,79.63,79.63,5709.0
2016-12-13 14:25:00,79.57,79.69,79.57,79.69,3200.0,79.57,79.69,79.57,79.69,3200.0
2016-12-13 14:30:00,79.69,79.92,79.69,79.86,9963.0,79.69,79.92,79.69,79.86,9963.0
2016-12-13 14:35:00,79.82,79.89,79.76,79.89,6979.0,79.82,79.89,79.76,79.89,6979.0
2016-12-13 14:40:00,79.87,79.87,79.76,79.82,5098.0,79.87,79.87,79.76,79.82,5098.0
2016-12-13 14:45:00,79.81,79.83,79.71,79.74,5860.0,79.81,79.83,79.71,79.74,5860.0
2016-12-13 14:50:00,79.77,79.89,79.77,79.79,6075.0,79.77,79.89,79.77,79.79,6075.0
2016-12-13 14:55:00,79.82,79.89,79.79,79.8,5852.0,79.82,79.89,79.79,79.8,5852.0
2016-12-13 15:00:00,79.79,79.84,79.61,79.61,11460.0,79.79,79.84,79.61,79.61,11460.0
2016-12-13 15:05:00,79.59,79.64,79.58,79.62,3277.0,79.59,79.64,79.58,79.62,3277.0
2016-12-13 15:10:00,79.64,79.79,79.61,79.77,11128.0,79.64,79.79,79.61,79.77,11128.0
2016-12-13 15:15:00,79.79,79.82,79.7,79.73,6237.0,79.79,79.82,79.7,79.73,6237.0
2016-12-13 15:20:00,79.74,79.75,79.66,79.66,7039.0,79.74,79.75,79.66,79.66,7039.0
2016-12-13 15:25:00,79.68,79.82,79.68,79.78,6786.0,79.68,79.82,79.68,79.78,6786.0
2016-12-13 15:30:00,79.78,79.84,79.73,79.84,6054.0,79.78,79.84,79.73,79.84,6054.0
2016-12-13 15:35:00,79.84,79.86,79.81,79.83,9217.0,79.84,79.86,79.81,79.83,9217.0
2016-12-13 15:40:00,79.82,79.83,79.66,79.66,14013.0,79.82,79.83,79.66,79.66,14013.0
2016-12-13 15:45:00,79.63,79.67,79.48,79.5,27806.0,79.63,79.67,79.48,79.5,27806.0
2016-12-13 15:50:00,79.51,79.54,79.49,79.53,21861.0,79.51,79.54,79.49,79.53,21861.0
2016-12-13 15:55:00,79.52,79.57,79.38,79.38,39405.0,79.52,79.57,79.38,79.38,39405.0
2016-12-14 09:30:00,79.62,79.64,79.43,79.64,5327.0,79.62,79.64,79.43,79.64,5327.0
2016-12-14 09:35:00,79.65,79.65,79.07,79.35,4300.0,79.65,79.65,79.07,79.35,4300.0
2016-12-14 09:40:00,79.22,79.57,79.21,79.57,1268.0,79.22,79.57,79.21,79.57,1268.0
2016-12-14 09:45:00,79.33,79.54,79.06,79.06,6463.0,79.33,79.54,79.06,79.06,6463.0
2016-12-14 09:50:00,79.09,79.27,79.06,79.27,3200.0,79.09,79.27,79.06,79.27,3200.0
2016-12-14 09:55:00,79.14,79.39,79.14,79.34,2117.0,79.14,79.39,79.14,79.34,2117.0
2016-12-14 10:00:00,79.24,79.24,78.77,78.93,9818.0,79.24,79.24,78.77,78.93,9818.0
2016-12-14 10:05:00,78.95,79.06,78.78,78.83,5765.0,78.95,79.06,78.78,78.83,5765.0
2016-12-14 10:10:00,78.8,78.98,78.78,78.85,3099.0,78.8,78.98,78.78,78.85,3099.0
2016-12-14 10:15:00,78.85,78.93,78.85,78.88,3945.0,78.85,78.93,78.85,78.88,3945.0
2016-12-14 10:20:00,78.88,79.08,78.82,79.08,4608.0,78.88,79.08,78.82,79.08,4608.0
2016-12-14 10:25:00,79.2,79.22,79.11,79.16,4340.0,79.2,79.22,79.11,79.16,4340.0
2016-12-14 10:30:00,79.23,79.3,79.16,79.18,3600.0,79.23,79.3,79.16,79.18,3600.0
2016-12-14 10:35:00,79.29,79.34,79.14,79.15,5300.0,79.29,79.34,79.14,79.15,5300.0
2016-12-14 10:40:00,79.22,79.29,79.2,79.21,900.0,79.22,79.29,79.2,79.21,900.0
2016-12-14 10:45:00,79.21,79.25,79.0,79.13,14544.0,79.21,79.25,79.0,79.13,14544.0
2016-12-14 10:50:00,79.13,79.13,78.91,79.01,4200.0,79.13,79.13,78.91,79.01,4200.0
2016-12-14 10:55:00,79.0,79.09,79.0,79.09,1000.0,79.0,79.09,79.0,79.09,1000.0
2016-12-14 11:00:00,79.09,79.09,78.8,78.91,4432.0,79.09,79.09,78.8,78.91,4432.0
2016-12-14 11:05:00,78.89,79.02,78.82,78.82,3839.0,78.89,79.02,78.82,78.82,3839.0
2016-12-14 11:10:00,78.83,78.96,78.74,78.76,6300.0,78.83,78.96,78.74,78.76,6300.0
2016-12-14 11:15:00,78.73,78.74,78.61,78.67,5981.0,78.73,78.74,78.61,78.67,5981.0
2016-12-14 11:20:00,78.67,78.8,78.62,78.73,12452.0,78.67,78.8,78.62,78.73,12452.0
2016-12-14 11:25:00,78.73,78.76,78.65,78.65,1400.0,78.73,78.76,78.65,78.65,1400.0
2016-12-14 11:30:00,78.64,78.72,78.63,78.63,3800.0,78.64,78.72,78.63,78.63,3800.0
2016-12-14 11:35:00,78.62,78.87,78.58,78.83,6992.0,78.62,78.87,78.58,78.83,6992.0
2016-12-14 11:40:00,78.86,78.86,78.6,78.62,9100.0,78.86,78.86,78.6,78.62,9100.0
2016-12-14 11:45:00,78.65,78.72,78.61,78.68,10788.0,78.65,78.72,78.61,78.68,10788.0
2016-12-14 11:50:00,78.68,78.79,78.62,78.77,5000.0,78.68,78.79,78.62,78.77,5000.0
2016-12-14 11:55:00,78.75,79.0,78.75,78.95,24792.0,78.75,79.0,78.75,78.95,24792.0
2016-12-14 12:00:00,78.95,78.95,78.68,78.8,10752.0,78.95,78.95,78.68,78.8,10752.0
2016-12-14 12:05:00,78.8,78.81,78.65,78.81,6400.0,78.8,78.81,78.65,78.81,6400.0
2016-12-14 12:10:00,78.82,78.84,78.73,78.82,7200.0,78.82,78.84,78.73,78.82,7200.0
2016-12-14 12:15:00,78.84,78.88,78.82,78.85,2600.0,78.84,78.88,78.82,78.85,2600.0
2016-12-14 12:20:00,78.8,78.96,78.76,78.93,2390.0,78.8,78.96,78.76,78.93,2390.0
2016-12-14 12:25:00,78.96,79.11,78.96,79.03,7830.0,78.96,79.11,78.96,79.03,7830.0
2016-12-14 12:30:00,79.06,79.1,78.92,78.95,4499.0,79.06,79.1,78.92,78.95,4499.0
2016-12-14 12:35:00,78.95,79.11,78.93,79.11,5900.0,78.95,79.11,78.93,79.11,5900.0
2016-12-14 12:40:00,79.06,79.07,78.96,78.96,1800.0,79.06,79.07,78.96,78.96,1800.0
2016-12-14 12:45:00,78.95,79.04,78.94,79.04,3744.0,78.95,79.04,78.94,79.04,3744.0
2016-12-14 12:50:00,79.0,79.07,78.92,79.01,6829.0,79.0,79.07,78.92,79.01,6829.0
2016-12-14 12:55:00,79.03,79.09,78.99,79.03,2900.0,79.03,79.09,78.99,79.03,2900.0
2016-12-14 13:00:00,79.08,79.15,79.0,79.15,3100.0,79.08,79.15,79.0,79.15,3100.0
2016-12-14 13:05:00,79.12,79.2,79.04,79.04,4715.0,79.12,79.2,79.04,79.04,4715.0
2016-12-14 13:10:00,79.03,79.09,78.98,79.0,14987.0,79.03,79.09,78.98,79.0,14987.0
2016-12-14 13:15:00,79.0,79.01,78.88,78.94,5321.0,79.0,79.01,78.88,78.94,5321.0
2016-12-14 13:20:00,78.97,78.97,78.88,78.95,4545.0,78.97,78.97,78.88,78.95,4545.0
2016-12-14 13:25:00,78.91,78.99,78.9,78.91,9700.0,78.91,78.99,78.9,78.91,9700.0
2016-12-14 13:30:00,78.91,79.05,78.91,79.04,12158.0,78.91,79.05,78.91,79.04,12158.0
2016-12-14 13:35:00,79.11,79.2,79.11,79.12,2310.0,79.11,79.2,79.11,79.12,2310.0
2016-12-14 13:40:00,79.15,79.27,79.14,79.2,3940.0,79.15,79.27,79.14,79.2,3940.0
2016-12-14 13:45:00,79.24,79.28,79.17,79.21,14653.0,79.24,79.28,79.17,79.21,14653.0
2016-12-14 13:50:00,79.23,79.23,79.12,79.18,3167.0,79.23,79.23,79.12,79.18,3167.0
2016-12-14 13:55:00,79.13,79.37,79.12,79.37,5380.0,79.13,79.37,79.12,79.37,5380.0
2016-12-14 14:00:00,79.28,79.59,79.14,79.5,10376.0,79.28,79.59,79.14,79.5,10376.0
2016-12-14 14:05:00,79.41,79.44,79.2,79.3,13863.0,79.41,79.44,79.2,79.3,13863.0
2016-12-14 14:10:00,79.27,79.32,78.86,78.94,9150.0,79.27,79.32,78.86,78.94,9150.0
2016-12-14 14:15:00,78.89,79.05,78.76,79.03,5200.0,78.89,79.05,78.76,79.03,5200.0
2016-12-14 14:20:00,79.09,79.18,78.94,79.01,4086.0,79.09,79.18,78.94,79.01,4086.0
2016-12-14 14:25:00,78.98,78.99,78.79,78.89,7600.0,78.98,78.99,78.79,78.89,7600.0
2016-12-14 14:30:00,78.86,79.02,78.78,78.91,7400.0,78.86,79.02,78.78,78.91,7400.0
2016-12-14 14:35:00,78.95,79.0,78.85,79.0,3889.0,78.95,79.0,78.85,79.0,3889.0
2016-12-14 14:40:00,79.04,79.26,79.04,79.19,6470.0,79.04,79.26,79.04,79.19,6470.0
2016-12-14 14:45:00,79.17,79.34,79.08,79.28,6902.0,79.17,79.34,79.08,79.28,6902.0
2016-12-14 14:50:00,79.32,79.33,79.11,79.31,7972.0,79.32,79.33,79.11,79.31,7972.0
2016-12-14 14:55:00,79.31,79.35,79.23,79.23,8266.0,79.31,79.35,79.23,79.23,8266.0
2016-12-14 15:00:00,79.21,79.27,79.16,79.18,10900.0,79.21,79.27,79.16,79.18,10900.0
2016-12-14 15:05:00,79.17,79.2,78.67,78.67,7766.0,79.17,79.2,78.67,78.67,7766.0
2016-12-14 15:10:00,78.63,78.76,78.63,78.69,19764.0,78.63,78.76,78.63,78.69,19764.0
2016-12-14 15:15:00,78.69,78.8,78.62,78.77,16065.0,78.69,78.8,78.62,78.77,16065.0
2016-12-14 15:20:00,78.79,78.95,78.78,78.94,7718.0,78.79,78.95,78.78,78.94,7718.0
2016-12-14 15:25:00,78.94,78.97,78.79,78.97,6335.0,78.94,78.97,78.79,78.97,6335.0
2016-12-14 15:30:00,78.94,79.24,78.88,79.24,16851.0,78.94,79.24,78.88,79.24,16851.0
2016-12-14 15:35:00,79.26,79.29,79.17,79.2,16744.0,79.26,79.29,79.17,79.2,16744.0
2016-12-14 15:40:00,79.19,79.19,79.02,79.06,19071.0,79.19,79.19,79.02,79.06,19071.0
2016-12-14 15:45:00,79.04,79.15,79.01,79.02,26189.0,79.04,79.15,79.01,79.02,26189.0
2016-12-14 15:50:00,79.05,79.05,78.78,79.01,29268.0,79.05,79.05,78.78,79.01,29268.0
2016-12-14 15:55:00,78.98,79.05,78.87,78.94,76744.0,78.98,79.05,78.87,78.94,76744.0
2016-12-15 09:30:00,78.93,79.48,78.93,79.48,4264.0,78.93,79.48,78.93,79.48,4264.0
2016-12-15 09:35:00,79.19,79.37,79.02,79.16,5622.0,79.19,79.37,79.02,79.16,5622.0
2016-12-15 09:40:00,79.13,79.27,78.86,79.27,8600.0,79.13,79.27,78.86,79.27,8600.0
2016-12-15 09:45:00,79.31,79.7,79.25,79.7,5832.0,79.31,79.7,79.25,79.7,5832.0
2016-12-15 09:50:00,79.69,80.0,79.66,80.0,9505.0,79.69,80.0,79.66,80.0,9505.0
2016-12-15 09:55:00,79.95,80.02,79.88,79.99,22828.0,79.95,80.02,79.88,79.99,22828.0
2016-12-15 10:00:00,80.01,80.23,79.78,79.95,23447.0,80.01,80.23,79.78,79.95,23447.0
2016-12-15 10:05:00,79.92,80.09,79.86,80.02,12425.0,79.92,80.09,79.86,80.02,12425.0
2016-12-15 10:10:00,80.0,80.03,79.85,80.0,9660.0,80.0,80.03,79.85,80.0,9660.0
2016-12-15 10:15:00,79.92,79.92,79.74,79.76,3295.0,79.92,79.92,79.74,79.76,3295.0
2016-12-15 10:20:00,79.73,79.9,79.64,79.85,4792.0,79.73,79.9,79.64,79.85,4792.0
2016-12-15 10:25:00,79.86,80.0,79.77,79.94,8515.0,79.86,80.0,79.77,79.94,8515.0
2016-12-15 10:30:00,79.83,79.89,79.69,79.8,3740.0,79.83,79.89,79.69,79.8,3740.0
2016-12-15 10:35:00,79.79,79.9,79.68,79.86,3032.0,79.79,79.9,79.68,79.86,3032.0
2016-12-15 10:40:00,79.9,80.0,79.84,79.84,7100.0,79.9,80.0,79.84,79.84,7100.0
2016-12-15 10:45:00,79.86,79.86,79.51,79.56,2650.0,79.86,79.86,79.51,79.56,2650.0
2016-12-15 10:50:00,79.61,79.84,79.6,79.76,2800.0,79.61,79.84,79.6,79.76,2800.0
2016-12-15 10:55:00,79.8,79.82,79.6,79.64,4600.0,79.8,79.82,79.6,79.64,4600.0
2016-12-15 11:00:00,79.66,79.91,79.66,79.91,3160.0,79.66,79.91,79.66,79.91,3160.0
2016-12-15 11:05:00,79.93,80.0,79.79,79.9,5600.0,79.93,80.0,79.79,79.9,5600.0
2016-12-15 11:10:00,79.9,80.08,79.9,80.02,10611.0,79.9,80.08,79.9,80.02,10611.0
2016-12-15 11:15:00,80.06,80.22,80.02,80.06,15625.0,80.06,80.22,80.02,80.06,15625.0
2016-12-15 11:20:00,80.06,80.27,80.06,80.13,2419.0,80.06,80.27,80.06,80.13,2419.0
2016-12-15 11:25:00,80.11,80.25,79.91,80.24,16929.0,80.11,80.25,79.91,80.24,16929.0
2016-12-15 11:30:00,80.22,80.24,80.04,80.12,8960.0,80.22,80.24,80.04,80.12,8960.0
2016-12-15 11:35:00,80.05,80.2,80.04,80.2,10015.0,80.05,80.2,80.04,80.2,10015.0
2016-12-15 11:40:00,80.2,80.2,80.07,80.1,6517.0,80.2,80.2,80.07,80.1,6517.0
2016-12-15 11:45:00,80.07,80.07,79.84,79.9,20747.0,80.07,80.07,79.84,79.9,20747.0
2016-12-15 11:50:00,79.9,80.01,79.86,79.88,6682.0,79.9,80.01,79.86,79.88,6682.0
2016-12-15 11:55:00,79.85,79.85,79.75,79.82,4314.0,79.85,79.85,79.75,79.82,4314.0
2016-12-15 12:00:00,79.86,79.87,79.77,79.86,3100.0,79.86,79.87,79.77,79.86,3100.0
2016-12-15 12:05:00,79.85,79.9,79.78,79.83,5773.0,79.85,79.9,79.78,79.83,5773.0
2016-12-15 12:10:00,79.84,79.87,79.69,79.7,7800.0,79.84,79.87,79.69,79.7,7800.0
2016-12-15 12:15:00,79.7,79.76,79.7,79.7,1300.0,79.7,79.76,79.7,79.7,1300.0
2016-12-15 12:20:00,79.72,79.82,79.63,79.68,4226.0,79.72,79.82,79.63,79.68,4226.0
2016-12-15 12:25:00,79.69,79.82,79.69,79.75,2707.0,79.69,79.82,79.69,79.75,2707.0
2016-12-15 12:30:00,79.75,79.84,79.74,79.8,5700.0,79.75,79.84,79.74,79.8,5700.0
2016-12-15 12:35:00,79.73,79.89,79.73,79.83,3892.0,79.73,79.89,79.73,79.83,3892.0
2016-12-15 12:40:00,79.85,79.94,79.81,79.81,5219.0,79.85,79.94,79.81,79.81,5219.0
2016-12-15 12:45:00,79.8,79.81,79.71,79.75,4862.0,79.8,79.81,79.71,79.75,4862.0
2016-12-15 12:50:00,79.74,79.81,79.71,79.71,5816.0,79.74,79.81,79.71,79.71,5816.0
2016-12-15 12:55:00,79.72,79.98,79.72,79.83,9197.0,79.72,79.98,79.72,79.83,9197.0
2016-12-15 13:00:00,79.87,79.98,79.83,79.98,1674.0,79.87,79.98,79.83,79.98,1674.0
2016-12-15 13:05:00,80.04,80.04,79.95,79.95,1700.0,80.04,80.04,79.95,79.95,1700.0
2016-12-15 13:10:00,80.02,80.15,80.01,80.09,5668.0,80.02,80.15,80.01,80.09,5668.0
2016-12-15 13:15:00,80.1,80.14,80.07,80.13,9711.0,80.1,80.14,80.07,80.13,9711.0
2016-12-15 13:20:00,80.13,80.16,80.1,80.14,9200.0,80.13,80.16,80.1,80.14,9200.0
2016-12-15 13:25:00,80.12,80.24,80.11,80.19,6400.0,80.12,80.24,80.11,80.19,6400.0
2016-12-15 13:30:00,80.2,80.24,80.17,80.19,5197.0,80.2,80.24,80.17,80.19,5197.0
2016-12-15 13:35:00,80.17,80.2,80.07,80.08,9867.0,80.17,80.2,80.07,80.08,9867.0
2016-12-15 13:40:00,80.08,80.1,79.95,79.95,9012.0,80.08,80.1,79.95,79.95,9012.0
2016-12-15 13:45:00,79.9,79.92,79.54,79.55,10871.0,79.9,79.92,79.54,79.55,10871.0
2016-12-15 13:50:00,79.54,79.63,79.39,79.39,4477.0,79.54,79.63,79.39,79.39,4477.0
2016-12-15 13:55:00,79.33,79.44,79.3,79.35,4718.0,79.33,79.44,79.3,79.35,4718.0
2016-12-15 14:00:00,79.36,79.48,79.3,79.48,2247.0,79.36,79.48,79.3,79.48,2247.0
2016-12-15 14:05:00,79.51,79.6,79.45,79.54,4393.0,79.51,79.6,79.45,79.54,4393.0
2016-12-15 14:10:00,79.57,79.68,79.55,79.67,3528.0,79.57,79.68,79.55,79.67,3528.0
2016-12-15 14:15:00,79.63,79.65,79.54,79.65,1954.0,79.63,79.65,79.54,79.65,1954.0
2016-12-15 14:20:00,79.61,79.65,79.58,79.58,3076.0,79.61,79.65,79.58,79.58,3076.0
2016-12-15 14:25:00,79.57,79.58,79.49,79.55,4596.0,79.57,79.58,79.49,79.55,4596.0
2016-12-15 14:30:00,79.57,79.59,79.53,79.53,1396.0,79.57,79.59,79.53,79.53,1396.0
2016-12-15 14:35:00,79.54,79.65,79.54,79.63,5919.0,79.54,79.65,79.54,79.63,5919.0
2016-12-15 14:40:00,79.61,79.61,79.51,79.54,3401.0,79.61,79.61,79.51,79.54,3401.0
2016-12-15 14:45:00,79.54,79.54,79.47,79.47,1500.0,79.54,79.54,79.47,79.47,1500.0
2016-12-15 14:50:00,79.47,79.55,79.47,79.5,2967.0,79.47,79.55,79.47,79.5,2967.0
2016-12-15 14:55:00,79.5,79.5,79.4,79.42,3108.0,79.5,79.5,79.4,79.42,3108.0
2016-12-15 15:00:00,79.42,79.46,79.41,79.46,2501.0,79.42,79.46,79.41,79.46,2501.0
2016-12-15 15:05:00,79.42,79.45,79.4,79.43,4462.0,79.42,79.45,79.4,79.43,4462.0
2016-12-15 15:10:00,79.41,79.41,79.33,79.34,4600.0,79.41,79.41,79.33,79.34,4600.0
2016-12-15 15:15:00,79.32,79.4,79.32,79.4,1600.0,79.32,79.4,79.32,79.4,1600.0
2016-12-15 15:20:00,79.42,79.45,79.4,79.4,5636.0,79.42,79.45,79.4,79.4,5636.0
2016-12-15 15:25:00,79.42,79.42,79.34,79.34,10157.0,79.42,79.42,79.34,79.34,10157.0
2016-12-15 15:30:00,79.34,79.52,79.32,79.45,17086.0,79.34,79.52,79.32,79.45,17086.0
2016-12-15 15:35:00,79.44,79.5,79.35,79.49,13521.0,79.44,79.5,79.35,79.49,13521.0
2016-12-15 15:40:00,79.48,79.6,79.47,79.56,10674.0,79.48,79.6,79.47,79.56,10674.0
2016-12-15 15:45:00,79.54,79.65,79.45,79.45,11707.0,79.54,79.65,79.45,79.45,11707.0
2016-12-15 15:50:00,79.44,79.5,79.39,79.47,15868.0,79.44,79.5,79.39,79.47,15868.0
2016-12-15 15:55:00,79.46,79.48,79.36,79.44,24678.0,79.46,79.48,79.36,79.44,24678.0
2016-12-16 09:30:00,79.46,79.88,79.08,79.39,17037.0,79.46,79.88,79.08,79.39,17037.0
2016-12-16 09:35:00,79.38,79.43,79.03,79.41,3646.0,79.38,79.43,79.03,79.41,3646.0
2016-12-16 09:40:00,79.38,79.38,78.62,78.89,12858.0,79.38,79.38,78.62,78.89,12858.0
2016-12-16 09:45:00,78.86,78.91,78.64,78.71,6600.0,78.86,78.91,78.64,78.71,6600.0
2016-12-16 09:50:00,78.69,78.88,78.68,78.71,7515.0,78.69,78.88,78.68,78.71,7515.0
2016-12-16 09:55:00,78.69,79.07,78.69,78.93,5300.0,78.69,79.07,78.69,78.93,5300.0
2016-12-16 10:00:00,78.93,78.94,78.39,78.39,2565.0,78.93,78.94,78.39,78.39,2565.0
2016-12-16 10:05:00,78.37,78.54,78.36,78.42,6536.0,78.37,78.54,78.36,78.42,6536.0
2016-12-16 10:10:00,78.42,78.68,78.34,78.58,7747.0,78.42,78.68,78.34,78.58,7747.0
2016-12-16 10:15:00,78.59,78.68,78.23,78.26,13386.0,78.59,78.68,78.23,78.26,13386.0
2016-12-16 10:20:00,78.33,78.36,78.21,78.32,11693.0,78.33,78.36,78.21,78.32,11693.0
2016-12-16 10:25:00,78.32,78.51,78.3,78.45,15249.0,78.32,78.51,78.3,78.45,15249.0
2016-12-16 10:30:00,78.51,78.51,78.24,78.25,9354.0,78.51,78.51,78.24,78.25,9354.0
2016-12-16 10:35:00,78.37,78.5,78.25,78.5,10652.0,78.37,78.5,78.25,78.5,10652.0
2016-12-16 10:40:00,78.48,78.59,78.36,78.52,4501.0,78.48,78.59,78.36,78.52,4501.0
2016-12-16 10:45:00,78.52,78.56,78.43,78.48,8588.0,78.52,78.56,78.43,78.48,8588.0
2016-12-16 10:50:00,78.48,78.54,78.41,78.43,5571.0,78.48,78.54,78.41,78.43,5571.0
2016-12-16 10:55:00,78.46,78.46,78.34,78.35,3900.0,78.46,78.46,78.34,78.35,3900.0
2016-12-16 11:00:00,78.33,78.48,78.33,78.48,4720.0,78.33,78.48,78.33,78.48,4720.0
2016-12-16 11:05:00,78.44,78.46,78.4,78.42,6926.0,78.44,78.46,78.4,78.42,6926.0
2016-12-16 11:10:00,78.39,78.45,78.3,78.31,4578.0,78.39,78.45,78.3,78.31,4578.0
2016-12-16 11:15:00,78.25,78.35,78.25,78.32,2888.0,78.25,78.35,78.25,78.32,2888.0
2016-12-16 11:20:00,78.29,78.29,78.12,78.12,3254.0,78.29,78.29,78.12,78.12,3254.0
2016-12-16 11:25:00,78.12,78.17,77.94,77.95,5140.0,78.12,78.17,77.94,77.95,5140.0
2016-12-16 11:30:00,77.95,78.02,77.89,78.0,16469.0,77.95,78.02,77.89,78.0,16469.0
2016-12-16 11:35:00,78.01,78.13,78.0,78.11,8220.0,78.01,78.13,78.0,78.11,8220.0
2016-12-16 11:40:00,78.12,78.16,78.05,78.1,6644.0,78.12,78.16,78.05,78.1,6644.0
2016-12-16 11:45:00,78.14,78.19,78.06,78.1,6705.0,78.14,78.19,78.06,78.1,6705.0
2016-12-16 11:50:00,78.09,78.17,78.06,78.12,4224.0,78.09,78.17,78.06,78.12,4224.0
2016-12-16 11:55:00,78.09,78.12,78.05,78.08,4316.0,78.09,78.12,78.05,78.08,4316.0
2016-12-16 12:00:00,78.1,78.11,77.93,78.0,4850.0,78.1,78.11,77.93,78.0,4850.0
2016-12-16 12:05:00,78.0,78.08,77.96,78.08,6100.0,78.0,78.08,77.96,78.08,6100.0
2016-12-16 12:10:00,78.09,78.09,78.01,78.05,1700.0,78.09,78.09,78.01,78.05,1700.0
2016-12-16 12:15:00,78.03,78.09,78.02,78.04,3100.0,78.03,78.09,78.02,78.04,3100.0
2016-12-16 12:20:00,78.04,78.18,78.03,78.11,9888.0,78.04,78.18,78.03,78.11,9888.0
2016-12-16 12:25:00,78.13,78.29,78.12,78.29,6222.0,78.13,78.29,78.12,78.29,6222.0
2016-12-16 12:30:00,78.25,78.5,78.25,78.5,5950.0,78.25,78.5,78.25,78.5,5950.0
2016-12-16 12:35:00,78.46,78.46,78.44,78.45,800.0,78.46,78.46,78.44,78.45,800.0
2016-12-16 12:40:00,78.43,78.49,78.4,78.47,5800.0,78.43,78.49,78.4,78.47,5800.0
2016-12-16 12:45:00,78.45,78.52,78.4,78.45,10446.0,78.45,78.52,78.4,78.45,10446.0
2016-12-16 12:50:00,78.45,78.51,78.42,78.47,17410.0,78.45,78.51,78.42,78.47,17410.0
2016-12-16 12:55:00,78.48,78.55,78.47,78.5,11340.0,78.48,78.55,78.47,78.5,11340.0
2016-12-16 13:00:00,78.5,78.53,78.45,78.47,7446.0,78.5,78.53,78.45,78.47,7446.0
2016-12-16 13:05:00,78.46,78.51,78.44,78.5,13600.0,78.46,78.51,78.44,78.5,13600.0
2016-12-16 13:10:00,78.47,78.5,78.32,78.35,3148.0,78.47,78.5,78.32,78.35,3148.0
2016-12-16 13:15:00,78.35,78.35,78.08,78.08,3657.0,78.35,78.35,78.08,78.08,3657.0
2016-12-16 13:20:00,78.06,78.11,77.99,78.05,7933.0,78.06,78.11,77.99,78.05,7933.0
2016-12-16 13:25:00,78.0,78.05,77.88,77.91,5604.0,78.0,78.05,77.88,77.91,5604.0
2016-12-16 13:30:00,77.87,78.08,77.87,78.06,9160.0,77.87,78.08,77.87,78.06,9160.0
2016-12-16 13:35:00,78.09,78.11,78.05,78.05,2341.0,78.09,78.11,78.05,78.05,2341.0
2016-12-16 13:40:00,78.05,78.12,78.05,78.11,8916.0,78.05,78.12,78.05,78.11,8916.0
2016-12-16 13:45:00,78.11,78.32,78.1,78.32,5511.0,78.11,78.32,78.1,78.32,5511.0
2016-12-16 13:50:00,78.34,78.46,78.32,78.4,4683.0,78.34,78.46,78.32,78.4,4683.0
2016-12-16 13:55:00,78.4,78.44,78.39,78.41,7624.0,78.4,78.44,78.39,78.41,7624.0
2016-12-16 14:00:00,78.42,78.42,78.27,78.28,5908.0,78.42,78.42,78.27,78.28,5908.0
2016-12-16 14:05:00,78.34,78.34,78.22,78.22,40417.0,78.34,78.34,78.22,78.22,40417.0
2016-12-16 14:10:00,78.24,78.25,78.08,78.14,14755.0,78.24,78.25,78.08,78.14,14755.0
2016-12-16 14:15:00,78.14,78.15,78.07,78.12,9781.0,78.14,78.15,78.07,78.12,9781.0
2016-12-16 14:20:00,78.12,78.14,78.1,78.13,5933.0,78.12,78.14,78.1,78.13,5933.0
2016-12-16 14:25:00,78.13,78.19,78.12,78.17,6782.0,78.13,78.19,78.12,78.17,6782.0
2016-12-16 14:30:00,78.15,78.22,78.13,78.2,51444.0,78.15,78.22,78.13,78.2,51444.0
2016-12-16 14:35:00,78.2,78.29,78.0,78.03,16138.0,78.2,78.29,78.0,78.03,16138.0
2016-12-16 14:40:00,78.02,78.1,77.98,78.02,6109.0,78.02,78.1,77.98,78.02,6109.0
2016-12-16 14:45:00,78.04,78.05,77.97,77.99,5300.0,78.04,78.05,77.97,77.99,5300.0
2016-12-16 14:50:00,78.01,78.02,77.97,77.98,6098.0,78.01,78.02,77.97,77.98,6098.0
2016-12-16 14:55:00,77.98,78.05,77.96,77.96,8225.0,77.98,78.05,77.96,77.96,8225.0
2016-12-16 15:00:00,77.98,78.0,77.85,77.85,3800.0,77.98,78.0,77.85,77.85,3800.0
2016-12-16 15:05:00,77.85,77.88,77.77,77.77,8150.0,77.85,77.88,77.77,77.77,8150.0
2016-12-16 15:10:00,77.8,77.8,77.71,77.73,7257.0,77.8,77.8,77.71,77.73,7257.0
2016-12-16 15:15:00,77.73,77.76,77.68,77.74,10069.0,77.73,77.76,77.68,77.74,10069.0
2016-12-16 15:20:00,77.73,77.78,77.64,77.67,11086.0,77.73,77.78,77.64,77.67,11086.0
2016-12-16 15:25:00,77.68,77.74,77.62,77.62,7920.0,77.68,77.74,77.62,77.62,7920.0
2016-12-16 15:30:00,77.62,77.65,77.54,77.62,18700.0,77.62,77.65,77.54,77.62,18700.0
2016-12-16 15:35:00,77.66,77.67,77.55,77.56,13767.0,77.66,77.67,77.55,77.56,13767.0
2016-12-16 15:40:00,77.55,77.61,77.32,77.32,19204.0,77.55,77.61,77.32,77.32,19204.0
2016-12-16 15:45:00,77.34,77.52,77.26,77.48,37779.0,77.34,77.52,77.26,77.48,37779.0
2016-12-16 15:50:00,77.49,77.7,77.48,77.66,41399.0,77.49,77.7,77.48,77.66,41399.0
2016-12-16 15:55:00,77.66,77.89,77.64,77.86,86854.0,77.66,77.89,77.64,77.86,86854.0
2016-12-19 09:30:00,77.72,77.72,77.47,77.6,26670.0,77.72,77.72,77.47,77.6,26670.0
2016-12-19 09:35:00,77.6,77.72,77.55,77.61,6900.0,77.6,77.72,77.55,77.61,6900.0
2016-12-19 09:40:00,77.64,77.85,77.52,77.73,4900.0,77.64,77.85,77.52,77.73,4900.0
2016-12-19 09:45:00,77.83,77.96,77.74,77.94,11440.0,77.83,77.96,77.74,77.94,11440.0
2016-12-19 09:50:00,77.98,78.06,77.87,77.88,8933.0,77.98,78.06,77.87,77.88,8933.0
2016-12-19 09:55:00,77.93,77.95,77.8,77.81,2300.0,77.93,77.95,77.8,77.81,2300.0
2016-12-19 10:00:00,77.8,77.91,77.75,77.79,6440.0,77.8,77.91,77.75,77.79,6440.0
2016-12-19 10:05:00,77.75,77.75,77.55,77.55,1502.0,77.75,77.75,77.55,77.55,1502.0
2016-12-19 10:10:00,77.56,77.7,77.54,77.63,3271.0,77.56,77.7,77.54,77.63,3271.0
2016-12-19 10:15:00,77.53,77.66,77.53,77.59,2125.0,77.53,77.66,77.53,77.59,2125.0
2016-12-19 10:20:00,77.58,77.58,77.41,77.41,5610.0,77.58,77.58,77.41,77.41,5610.0
2016-12-19 10:25:00,77.36,77.53,77.34,77.49,16002.0,77.36,77.53,77.34,77.49,16002.0
2016-12-19 10:30:00,77.54,77.87,77.53,77.84,15100.0,77.54,77.87,77.53,77.84,15100.0
2016-12-19 10:35:00,77.87,77.9,77.78,77.83,11927.0,77.87,77.9,77.78,77.83,11927.0
2016-12-19 10:40:00,77.88,77.99,77.81,77.93,11057.0,77.88,77.99,77.81,77.93,11057.0
2016-12-19 10:45:00,77.92,77.97,77.89,77.97,7000.0,77.92,77.97,77.89,77.97,7000.0
2016-12-19 10:50:00,77.94,78.02,77.94,77.97,6350.0,77.94,78.02,77.94,77.97,6350.0
2016-12-19 10:55:00,77.95,77.97,77.86,77.9,9521.0,77.95,77.97,77.86,77.9,9521.0
2016-12-19 11:00:00,77.86,78.08,77.84,78.02,22467.0,77.86,78.08,77.84,78.02,22467.0
2016-12-19 11:05:00,77.99,77.99,77.91,77.91,1100.0,77.99,77.99,77.91,77.91,1100.0
2016-12-19 11:10:00,77.89,77.96,77.87,77.89,1800.0,77.89,77.96,77.87,77.89,1800.0
2016-12-19 11:15:00,77.87,77.9,77.85,77.86,8685.0,77.87,77.9,77.85,77.86,8685.0
2016-12-19 11:20:00,77.86,77.89,77.77,77.77,6865.0,77.86,77.89,77.77,77.77,6865.0
2016-12-19 11:25:00,77.86,77.86,77.4,77.51,10895.0,77.86,77.86,77.4,77.51,10895.0
2016-12-19 11:30:00,77.55,77.63,77.52,77.63,1100.0,77.55,77.63,77.52,77.63,1100.0
2016-12-19 11:35:00,77.62,77.71,77.49,77.53,4700.0,77.62,77.71,77.49,77.53,4700.0
2016-12-19 11:40:00,77.53,77.66,77.49,77.62,10993.0,77.53,77.66,77.49,77.62,10993.0
2016-12-19 11:45:00,77.65,77.71,77.63,77.7,4950.0,77.65,77.71,77.63,77.7,4950.0
2016-12-19 11:50:00,77.7,77.71,77.62,77.62,8661.0,77.7,77.71,77.62,77.62,8661.0
2016-12-19 11:55:00,77.63,77.68,77.54,77.6,6500.0,77.63,77.68,77.54,77.6,6500.0
2016-12-19 12:00:00,77.6,77.66,77.55,77.65,6588.0,77.6,77.66,77.55,77.65,6588.0
2016-12-19 12:05:00,77.65,77.65,77.56,77.59,4100.0,77.65,77.65,77.56,77.59,4100.0
2016-12-19 12:10:00,77.64,77.68,77.6,77.62,3600.0,77.64,77.68,77.6,77.62,3600.0
2016-12-19 12:15:00,77.62,77.66,77.56,77.56,7409.0,77.62,77.66,77.56,77.56,7409.0
2016-12-19 12:20:00,77.59,77.62,77.55,77.56,5500.0,77.59,77.62,77.55,77.56,5500.0
2016-12-19 12:25:00,77.59,77.62,77.45,77.62,6922.0,77.59,77.62,77.45,77.62,6922.0
2016-12-19 12:30:00,77.62,77.7,77.62,77.7,1800.0,77.62,77.7,77.62,77.7,1800.0
2016-12-19 12:35:00,77.7,77.75,77.67,77.72,4000.0,77.7,77.75,77.67,77.72,4000.0
2016-12-19 12:40:00,77.75,77.75,77.6,77.65,6711.0,77.75,77.75,77.6,77.65,6711.0
2016-12-19 12:45:00,77.65,77.66,77.62,77.63,7800.0,77.65,77.66,77.62,77.63,7800.0
2016-12-19 12:50:00,77.63,77.63,77.6,77.6,700.0,77.63,77.63,77.6,77.6,700.0
2016-12-19 12:55:00,77.61,77.61,77.54,77.57,5075.0,77.61,77.61,77.54,77.57,5075.0
2016-12-19 13:00:00,77.57,77.57,77.49,77.54,6332.0,77.57,77.57,77.49,77.54,6332.0
2016-12-19 13:05:00,77.55,77.64,77.52,77.59,5101.0,77.55,77.64,77.52,77.59,5101.0
2016-12-19 13:10:00,77.62,77.62,77.56,77.6,2600.0,77.62,77.62,77.56,77.6,2600.0
2016-12-19 13:15:00,77.59,77.61,77.57,77.57,1610.0,77.59,77.61,77.57,77.57,1610.0
2016-12-19 13:20:00,77.58,77.62,77.53,77.56,12309.0,77.58,77.62,77.53,77.56,12309.0
2016-12-19 13:25:00,77.56,77.57,77.49,77.5,6620.0,77.56,77.57,77.49,77.5,6620.0
2016-12-19 13:30:00,77.54,77.56,77.48,77.48,5905.0,77.54,77.56,77.48,77.48,5905.0
2016-12-19 13:35:00,77.54,77.54,77.35,77.42,8194.0,77.54,77.54,77.35,77.42,8194.0
2016-12-19 13:40:00,77.41,77.55,77.36,77.51,4799.0,77.41,77.55,77.36,77.51,4799.0
2016-12-19 13:45:00,77.51,77.52,77.45,77.48,5798.0,77.51,77.52,77.45,77.48,5798.0
2016-12-19 13:50:00,77.48,77.51,77.39,77.39,14881.0,77.48,77.51,77.39,77.39,14881.0
2016-12-19 13:55:00,77.42,77.55,77.42,77.55,2700.0,77.42,77.55,77.42,77.55,2700.0
2016-12-19 14:00:00,77.53,77.6,77.52,77.6,12312.0,77.53,77.6,77.52,77.6,12312.0
2016-12-19 14:05:00,77.6,77.66,77.58,77.62,7897.0,77.6,77.66,77.58,77.62,7897.0
2016-12-19 14:10:00,77.62,77.69,77.62,77.67,9857.0,77.62,77.69,77.62,77.67,9857.0
2016-12-19 14:15:00,77.68,77.68,77.58,77.6,3692.0,77.68,77.68,77.58,77.6,3692.0
2016-12-19 14:20:00,77.61,77.62,77.57,77.62,9040.0,77.61,77.62,77.57,77.62,9040.0
2016-12-19 14:25:00,77.62,77.7,77.6,77.6,4009.0,77.62,77.7,77.6,77.6,4009.0
2016-12-19 14:30:00,77.6,77.6,77.4,77.4,6506.0,77.6,77.6,77.4,77.4,6506.0
2016-12-19 14:35:00,77.4,77.4,77.32,77.35,9786.0,77.4,77.4,77.32,77.35,9786.0
2016-12-19 14:40:00,77.34,77.37,77.32,77.32,4600.0,77.34,77.37,77.32,77.32,4600.0
2016-12-19 14:45:00,77.32,77.32,77.2,77.23,6903.0,77.32,77.32,77.2,77.23,6903.0
2016-12-19 14:50:00,77.24,77.41,77.24,77.41,5715.0,77.24,77.41,77.24,77.41,5715.0
2016-12-19 14:55:00,77.37,77.47,77.34,77.36,7378.0,77.37,77.47,77.34,77.36,7378.0
2016-12-19 15:00:00,77.33,77.35,77.3,77.34,5653.0,77.33,77.35,77.3,77.34,5653.0
2016-12-19 15:05:00,77.32,77.34,77.21,77.22,11768.0,77.32,77.34,77.21,77.22,11768.0
2016-12-19 15:10:00,77.22,77.32,77.22,77.32,13600.0,77.22,77.32,77.22,77.32,13600.0
2016-12-19 15:15:00,77.33,77.34,77.29,77.3,4453.0,77.33,77.34,77.29,77.3,4453.0
2016-12-19 15:20:00,77.29,77.29,77.22,77.24,6814.0,77.29,77.29,77.22,77.24,6814.0
2016-12-19 15:25:00,77.24,77.28,77.22,77.26,9888.0,77.24,77.28,77.22,77.26,9888.0
2016-12-19 15:30:00,77.26,77.37,77.24,77.32,14592.0,77.26,77.37,77.24,77.32,14592.0
2016-12-19 15:35:00,77.34,77.45,77.3,77.44,19900.0,77.34,77.45,77.3,77.44,19900.0
2016-12-19 15:40:00,77.45,77.51,77.42,77.45,12525.0,77.45,77.51,77.42,77.45,12525.0
2016-12-19 15:45:00,77.45,77.5,77.4,77.45,23355.0,77.45,77.5,77.4,77.45,23355.0
2016-12-19 15:50:00,77.45,77.47,77.41,77.44,27103.0,77.45,77.47,77.41,77.44,27103.0
2016-12-19 15:55:00,77.45,77.54,77.43,77.49,78324.0,77.45,77.54,77.43,77.49,78324.0
2016-12-20 09:30:00,78.1,78.52,78.05,78.24,14407.0,78.1,78.52,78.05,78.24,14407.0
2016-12-20 09:35:00,78.19,78.49,78.19,78.3,13728.0,78.19,78.49,78.19,78.3,13728.0
2016-12-20 09:40:00,78.25,78.25,78.0,78.11,4508.0,78.25,78.25,78.0,78.11,4508.0
2016-12-20 09:45:00,78.21,78.21,77.98,78.09,10700.0,78.21,78.21,77.98,78.09,10700.0
2016-12-20 09:50:00,78.1,78.1,77.71,77.71,5604.0,78.1,78.1,77.71,77.71,5604.0
2016-12-20 09:55:00,77.71,77.76,77.45,77.57,5100.0,77.71,77.76,77.45,77.57,5100.0
2016-12-20 10:00:00,77.63,77.63,77.28,77.28,12962.0,77.63,77.63,77.28,77.28,12962.0
2016-12-20 10:05:00,77.23,77.37,77.23,77.31,2800.0,77.23,77.37,77.23,77.31,2800.0
2016-12-20 10:10:00,77.28,77.47,77.25,77.43,5190.0,77.28,77.47,77.25,77.43,5190.0
2016-12-20 10:15:00,77.44,77.51,77.42,77.42,6245.0,77.44,77.51,77.42,77.42,6245.0
2016-12-20 10:20:00,77.41,77.48,77.33,77.45,3940.0,77.41,77.48,77.33,77.45,3940.0
2016-12-20 10:25:00,77.42,77.42,77.29,77.29,6691.0,77.42,77.42,77.29,77.29,6691.0
2016-12-20 10:30:00,77.29,77.36,77.21,77.21,5100.0,77.29,77.36,77.21,77.21,5100.0
2016-12-20 10:35:00,77.19,77.29,77.18,77.28,3619.0,77.19,77.29,77.18,77.28,3619.0
2016-12-20 10:40:00,77.27,77.49,77.27,77.49,2340.0,77.27,77.49,77.27,77.49,2340.0
2016-12-20 10:45:00,77.49,77.54,77.46,77.46,3939.0,77.49,77.54,77.46,77.46,3939.0
2016-12-20 10:50:00,77.46,77.55,77.45,77.52,9111.0,77.46,77.55,77.45,77.52,9111.0
2016-12-20 10:55:00,77.52,77.52,77.37,77.43,3220.0,77.52,77.52,77.37,77.43,3220.0
2016-12-20 11:00:00,77.43,77.56,77.4,77.44,11599.0,77.43,77.56,77.4,77.44,11599.0
2016-12-20 11:05:00,77.46,77.46,77.39,77.42,8118.0,77.46,77.46,77.39,77.42,8118.0
2016-12-20 11:10:00,77.41,77.45,77.33,77.45,4643.0,77.41,77.45,77.33,77.45,4643.0
2016-12-20 11:15:00,77.42,77.42,77.32,77.38,6298.0,77.42,77.42,77.32,77.38,6298.0
2016-12-20 11:20:00,77.38,77.45,77.36,77.43,8992.0,77.38,77.45,77.36,77.43,8992.0
2016-12-20 11:25:00,77.43,77.43,77.38,77.4,4106.0,77.43,77.43,77.38,77.4,4106.0
2016-12-20 11:30:00,77.39,77.39,77.31,77.35,4100.0,77.39,77.39,77.31,77.35,4100.0
2016-12-20 11:35:00,77.39,77.43,77.36,77.42,3245.0,77.39,77.43,77.36,77.42,3245.0
2016-12-20 11:40:00,77.42,77.44,77.31,77.39,17000.0,77.42,77.44,77.31,77.39,17000.0
2016-12-20 11:45:00,77.41,77.49,77.37,77.49,6020.0,77.41,77.49,77.37,77.49,6020.0
2016-12-20 11:50:00,77.48,77.53,77.2,77.27,12591.0,77.48,77.53,77.2,77.27,12591.0
2016-12-20 11:55:00,77.28,77.34,77.26,77.34,2124.0,77.28,77.34,77.26,77.34,2124.0
2016-12-20 12:00:00,77.34,77.34,77.18,77.21,7898.0,77.34,77.34,77.18,77.21,7898.0
2016-12-20 12:05:00,77.19,77.34,77.19,77.19,9400.0,77.19,77.34,77.19,77.19,9400.0
2016-12-20 12:10:00,77.27,77.35,77.2,77.33,12344.0,77.27,77.35,77.2,77.33,12344.0
2016-12-20 12:15:00,77.31,77.37,77.19,77.34,37699.0,77.31,77.37,77.19,77.34,37699.0
2016-12-20 12:20:00,77.34,77.42,77.24,77.34,60321.0,77.34,77.42,77.24,77.34,60321.0
2016-12-20 12:25:00,77.32,77.52,77.29,77.47,26745.0,77.32,77.52,77.29,77.47,26745.0
2016-12-20 12:30:00,77.49,77.57,77.46,77.57,3650.0,77.49,77.57,77.46,77.57,3650.0
2016-12-20 12:35:00,77.57,77.57,77.41,77.43,6398.0,77.57,77.57,77.41,77.43,6398.0
2016-12-20 12:40:00,77.45,77.53,77.4,77.51,14307.0,77.45,77.53,77.4,77.51,14307.0
2016-12-20 12:45:00,77.51,77.53,77.39,77.41,6489.0,77.51,77.53,77.39,77.41,6489.0
2016-12-20 12:50:00,77.41,77.62,77.41,77.6,3603.0,77.41,77.62,77.41,77.6,3603.0
2016-12-20 12:55:00,77.62,77.73,77.62,77.68,4630.0,77.62,77.73,77.62,77.68,4630.0
2016-12-20 13:00:00,77.67,77.68,77.61,77.68,1700.0,77.67,77.68,77.61,77.68,1700.0
2016-12-20 13:05:00,77.66,77.71,77.6,77.71,5237.0,77.66,77.71,77.6,77.71,5237.0
2016-12-20 13:10:00,77.71,77.83,77.71,77.83,5391.0,77.71,77.83,77.71,77.83,5391.0
2016-12-20 13:15:00,77.84,77.88,77.77,77.77,11917.0,77.84,77.88,77.77,77.77,11917.0
2016-12-20 13:20:00,77.79,77.96,77.74,77.94,6427.0,77.79,77.96,77.74,77.94,6427.0
2016-12-20 13:25:00,77.93,77.97,77.8,77.86,8305.0,77.93,77.97,77.8,77.86,8305.0
2016-12-20 13:30:00,77.87,77.97,77.87,77.92,13259.0,77.87,77.97,77.87,77.92,13259.0
2016-12-20 13:35:00,77.93,77.95,77.89,77.93,12516.0,77.93,77.95,77.89,77.93,12516.0
2016-12-20 13:40:00,77.93,77.96,77.91,77.94,6401.0,77.93,77.96,77.91,77.94,6401.0
2016-12-20 13:45:00,77.95,78.01,77.95,77.98,4266.0,77.95,78.01,77.95,77.98,4266.0
2016-12-20 13:50:00,77.97,78.04,77.94,78.0,22332.0,77.97,78.04,77.94,78.0,22332.0
2016-12-20 13:55:00,78.02,78.05,77.96,78.05,10607.0,78.02,78.05,77.96,78.05,10607.0
2016-12-20 14:00:00,78.0,78.07,78.0,78.05,8960.0,78.0,78.07,78.0,78.05,8960.0
2016-12-20 14:05:00,78.05,78.06,78.03,78.04,2848.0,78.05,78.06,78.03,78.04,2848.0
2016-12-20 14:10:00,78.04,78.13,78.03,78.12,7791.0,78.04,78.13,78.03,78.12,7791.0
2016-12-20 14:15:00,78.11,78.14,78.07,78.12,6574.0,78.11,78.14,78.07,78.12,6574.0
2016-12-20 14:20:00,78.13,78.18,78.13,78.17,3649.0,78.13,78.18,78.13,78.17,3649.0
2016-12-20 14:25:00,78.17,78.23,78.15,78.15,5600.0,78.17,78.23,78.15,78.15,5600.0
2016-12-20 14:30:00,78.15,78.16,78.0,78.01,4831.0,78.15,78.16,78.0,78.01,4831.0
2016-12-20 14:35:00,78.0,78.03,77.98,77.99,6280.0,78.0,78.03,77.98,77.99,6280.0
2016-12-20 14:40:00,77.98,78.05,77.98,78.01,5956.0,77.98,78.05,77.98,78.01,5956.0
2016-12-20 14:45:00,78.02,78.03,77.97,77.99,5909.0,78.02,78.03,77.97,77.99,5909.0
2016-12-20 14:50:00,77.98,78.01,77.97,78.0,4423.0,77.98,78.01,77.97,78.0,4423.0
2016-12-20 14:55:00,77.99,78.05,77.98,78.05,9282.0,77.99,78.05,77.98,78.05,9282.0
2016-12-20 15:00:00,78.06,78.12,78.06,78.11,4420.0,78.06,78.12,78.06,78.11,4420.0
2016-12-20 15:05:00,78.12,78.12,78.02,78.04,7784.0,78.12,78.12,78.02,78.04,7784.0
2016-12-20 15:10:00,78.03,78.1,78.03,78.1,6359.0,78.03,78.1,78.03,78.1,6359.0
2016-12-20 15:15:00,78.08,78.14,78.08,78.14,4775.0,78.08,78.14,78.08,78.14,4775.0
2016-12-20 15:20:00,78.15,78.15,78.05,78.09,10284.0,78.15,78.15,78.05,78.09,10284.0
2016-12-20 15:25:00,78.08,78.12,78.07,78.12,6900.0,78.08,78.12,78.07,78.12,6900.0
2016-12-20 15:30:00,78.1,78.16,78.08,78.16,6000.0,78.1,78.16,78.08,78.16,6000.0
2016-12-20 15:35:00,78.15,78.15,78.06,78.09,10445.0,78.15,78.15,78.06,78.09,10445.0
2016-12-20 15:40:00,78.1,78.14,78.07,78.13,11401.0,78.1,78.14,78.07,78.13,11401.0
2016-12-20 15:45:00,78.13,78.2,78.13,78.18,20452.0,78.13,78.2,78.13,78.18,20452.0
2016-12-20 15:50:00,78.17,78.18,78.12,78.13,23418.0,78.17,78.18,78.12,78.13,23418.0
2016-12-20 15:55:00,78.14,78.31,78.14,78.27,53585.0,78.14,78.31,78.14,78.27,53585.0
2016-12-21 09:30:00,78.04,78.04,76.97,77.02,12121.0,78.04,78.04,76.97,77.02,12121.0
2016-12-21 09:35:00,77.03,77.84,77.03,77.66,18100.0,77.03,77.84,77.03,77.66,18100.0
2016-12-21 09:40:00,77.81,77.93,77.34,77.42,7090.0,77.81,77.93,77.34,77.42,7090.0
2016-12-21 09:45:00,77.44,77.47,76.99,77.26,14089.0,77.44,77.47,76.99,77.26,14089.0
2016-12-21 09:50:00,77.34,77.34,76.92,76.92,5450.0,77.34,77.34,76.92,76.92,5450.0
2016-12-21 09:55:00,76.92,77.17,76.75,77.17,9450.0,76.92,77.17,76.75,77.17,9450.0
2016-12-21 10:00:00,77.18,77.18,76.8,76.83,10737.0,77.18,77.18,76.8,76.83,10737.0
2016-12-21 10:05:00,76.8,77.05,76.76,76.84,8703.0,76.8,77.05,76.76,76.84,8703.0
2016-12-21 10:10:00,76.95,76.95,76.7,76.7,4445.0,76.95,76.95,76.7,76.7,4445.0
2016-12-21 10:15:00,76.7,76.74,76.54,76.56,16629.0,76.7,76.74,76.54,76.56,16629.0
2016-12-21 10:20:00,76.55,76.91,76.5,76.66,19464.0,76.55,76.91,76.5,76.66,19464.0
2016-12-21 10:25:00,76.6,76.71,76.56,76.67,9206.0,76.6,76.71,76.56,76.67,9206.0
2016-12-21 10:30:00,76.67,76.67,76.54,76.67,13385.0,76.67,76.67,76.54,76.67,13385.0
2016-12-21 10:35:00,76.69,76.8,76.65,76.68,8100.0,76.69,76.8,76.65,76.68,8100.0
2016-12-21 10:40:00,76.68,76.8,76.62,76.63,8308.0,76.68,76.8,76.62,76.63,8308.0
2016-12-21 10:45:00,76.6,76.63,76.5,76.52,7746.0,76.6,76.63,76.5,76.52,7746.0
2016-12-21 10:50:00,76.52,76.61,76.33,76.33,12997.0,76.52,76.61,76.33,76.33,12997.0
2016-12-21 10:55:00,76.36,76.37,76.14,76.16,8006.0,76.36,76.37,76.14,76.16,8006.0
2016-12-21 11:00:00,76.14,76.61,76.14,76.34,13297.0,76.14,76.61,76.14,76.34,13297.0
2016-12-21 11:05:00,76.36,76.4,76.3,76.3,5526.0,76.36,76.4,76.3,76.3,5526.0
2016-12-21 11:10:00,76.32,76.48,76.25,76.3,9628.0,76.32,76.48,76.25,76.3,9628.0
2016-12-21 11:15:00,76.28,76.28,76.13,76.17,9563.0,76.28,76.28,76.13,76.17,9563.0
2016-12-21 11:20:00,76.2,76.24,76.1,76.17,9598.0,76.2,76.24,76.1,76.17,9598.0
2016-12-21 11:25:00,76.17,76.21,76.03,76.19,7722.0,76.17,76.21,76.03,76.19,7722.0
2016-12-21 11:30:00,76.16,76.37,76.11,76.26,8187.0,76.16,76.37,76.11,76.26,8187.0
2016-12-21 11:35:00,76.25,76.37,76.14,76.36,9058.0,76.25,76.37,76.14,76.36,9058.0
2016-12-21 11:40:00,76.36,76.37,76.25,76.26,11382.0,76.36,76.37,76.25,76.26,11382.0
2016-12-21 11:45:00,76.22,76.33,76.22,76.27,9252.0,76.22,76.33,76.22,76.27,9252.0
2016-12-21 11:50:00,76.27,76.53,76.26,76.53,10634.0,76.27,76.53,76.26,76.53,10634.0
2016-12-21 11:55:00,76.54,76.79,76.49,76.65,17670.0,76.54,76.79,76.49,76.65,17670.0
2016-12-21 12:00:00,76.65,76.82,76.63,76.75,8846.0,76.65,76.82,76.63,76.75,8846.0
2016-12-21 12:05:00,76.78,76.82,76.68,76.75,14847.0,76.78,76.82,76.68,76.75,14847.0
2016-12-21 12:10:00,76.75,76.79,76.59,76.59,7640.0,76.75,76.79,76.59,76.59,7640.0
2016-12-21 12:15:00,76.59,76.75,76.49,76.72,11435.0,76.59,76.75,76.49,76.72,11435.0
2016-12-21 12:20:00,76.67,76.67,76.52,76.53,7953.0,76.67,76.67,76.52,76.53,7953.0
2016-12-21 12:25:00,76.5,76.64,76.47,76.53,8540.0,76.5,76.64,76.47,76.53,8540.0
2016-12-21 12:30:00,76.52,76.61,76.46,76.57,7970.0,76.52,76.61,76.46,76.57,7970.0
2016-12-21 12:35:00,76.61,76.62,76.54,76.54,4077.0,76.61,76.62,76.54,76.54,4077.0
2016-12-21 12:40:00,76.52,76.69,76.46,76.69,6851.0,76.52,76.69,76.46,76.69,6851.0
2016-12-21 12:45:00,76.65,76.69,76.51,76.55,4000.0,76.65,76.69,76.51,76.55,4000.0
2016-12-21 12:50:00,76.53,76.66,76.53,76.58,9346.0,76.53,76.66,76.53,76.58,9346.0
2016-12-21 12:55:00,76.58,76.87,76.56,76.84,19124.0,76.58,76.87,76.56,76.84,19124.0
2016-12-21 13:00:00,76.82,76.9,76.81,76.89,6904.0,76.82,76.9,76.81,76.89,6904.0
2016-12-21 13:05:00,76.91,76.98,76.9,76.97,8340.0,76.91,76.98,76.9,76.97,8340.0
2016-12-21 13:10:00,76.94,76.97,76.87,76.87,6955.0,76.94,76.97,76.87,76.87,6955.0
2016-12-21 13:15:00,76.92,76.92,76.78,76.79,5292.0,76.92,76.92,76.78,76.79,5292.0
2016-12-21 13:20:00,76.78,76.83,76.73,76.73,6201.0,76.78,76.83,76.73,76.73,6201.0
2016-12-21 13:25:00,76.79,76.87,76.75,76.8,6397.0,76.79,76.87,76.75,76.8,6397.0
2016-12-21 13:30:00,76.82,76.94,76.79,76.86,8738.0,76.82,76.94,76.79,76.86,8738.0
2016-12-21 13:35:00,76.86,76.92,76.79,76.91,7294.0,76.86,76.92,76.79,76.91,7294.0
2016-12-21 13:40:00,76.89,76.98,76.84,76.86,5670.0,76.89,76.98,76.84,76.86,5670.0
2016-12-21 13:45:00,76.87,76.99,76.84,76.97,5905.0,76.87,76.99,76.84,76.97,5905.0
2016-12-21 13:50:00,76.97,77.08,76.92,77.02,7074.0,76.97,77.08,76.92,77.02,7074.0
2016-12-21 13:55:00,77.02,77.03,76.81,76.81,7890.0,77.02,77.03,76.81,76.81,7890.0
2016-12-21 14:00:00,76.85,76.97,76.81,76.91,7877.0,76.85,76.97,76.81,76.91,7877.0
2016-12-21 14:05:00,76.9,77.02,76.89,77.02,5465.0,76.9,77.02,76.89,77.02,5465.0
2016-12-21 14:10:00,77.04,77.09,77.01,77.09,4219.0,77.04,77.09,77.01,77.09,4219.0
2016-12-21 14:15:00,77.08,77.1,77.02,77.04,6749.0,77.08,77.1,77.02,77.04,6749.0
2016-12-21 14:20:00,77.04,77.14,77.03,77.14,6997.0,77.04,77.14,77.03,77.14,6997.0
2016-12-21 14:25:00,77.15,77.15,77.05,77.09,16689.0,77.15,77.15,77.05,77.09,16689.0
2016-12-21 14:30:00,77.1,77.13,77.06,77.08,4192.0,77.1,77.13,77.06,77.08,4192.0
2016-12-21 14:35:00,77.11,77.11,77.06,77.1,5309.0,77.11,77.11,77.06,77.1,5309.0
2016-12-21 14:40:00,77.06,77.1,77.03,77.05,5266.0,77.06,77.1,77.03,77.05,5266.0
2016-12-21 14:45:00,77.06,77.13,77.03,77.11,11726.0,77.06,77.13,77.03,77.11,11726.0
2016-12-21 14:50:00,77.13,77.17,77.11,77.11,12922.0,77.13,77.17,77.11,77.11,12922.0
2016-12-21 14:55:00,77.14,77.14,76.97,76.98,11406.0,77.14,77.14,76.97,76.98,11406.0
2016-12-21 15:00:00,76.97,77.04,76.92,77.03,5704.0,76.97,77.04,76.92,77.03,5704.0
2016-12-21 15:05:00,77.04,77.1,77.02,77.05,14771.0,77.04,77.1,77.02,77.05,14771.0
2016-12-21 15:10:00,77.04,77.06,76.99,77.02,9888.0,77.04,77.06,76.99,77.02,9888.0
2016-12-21 15:15:00,77.02,77.06,76.99,77.02,7796.0,77.02,77.06,76.99,77.02,7796.0
2016-12-21 15:20:00,77.0,77.0,76.95,77.0,9609.0,77.0,77.0,76.95,77.0,9609.0
2016-12-21 15:25:00,77.0,77.01,76.95,76.95,9984.0,77.0,77.01,76.95,76.95,9984.0
2016-12-21 15:30:00,76.98,77.01,76.89,76.99,23874.0,76.98,77.01,76.89,76.99,23874.0
2016-12-21 15:35:00,76.98,77.27,76.95,77.27,21703.0,76.98,77.27,76.95,77.27,21703.0
2016-12-21 15:40:00,77.27,77.32,77.12,77.13,17569.0,77.27,77.32,77.12,77.13,17569.0
2016-12-21 15:45:00,77.15,77.3,77.11,77.17,24809.0,77.15,77.3,77.11,77.17,24809.0
2016-12-21 15:50:00,77.17,77.22,77.14,77.22,33488.0,77.17,77.22,77.14,77.22,33488.0
2016-12-21 15:55:00,77.22,77.25,77.16,77.25,54108.0,77.22,77.25,77.16,77.25,54108.0
2016-12-22 09:30:00,76.92,77.05,76.2,76.26,17200.0,76.92,77.05,76.2,76.26,17200.0
2016-12-22 09:35:00,76.28,76.44,76.0,76.28,8536.0,76.28,76.44,76.0,76.28,8536.0
2016-12-22 09:40:00,76.23,76.33,75.95,76.26,6930.0,76.23,76.33,75.95,76.26,6930.0
2016-12-22 09:45:00,76.23,76.37,76.08,76.31,8709.0,76.23,76.37,76.08,76.31,8709.0
2016-12-22 09:50:00,76.37,76.37,76.06,76.22,12402.0,76.37,76.37,76.06,76.22,12402.0
2016-12-22 09:55:00,76.2,76.36,76.2,76.34,3600.0,76.2,76.36,76.2,76.34,3600.0
2016-12-22 10:00:00,76.39,76.6,76.33,76.47,7799.0,76.39,76.6,76.33,76.47,7799.0
2016-12-22 10:05:00,76.47,76.61,76.39,76.51,10281.0,76.47,76.61,76.39,76.51,10281.0
2016-12-22 10:10:00,76.45,76.71,76.37,76.49,20503.0,76.45,76.71,76.37,76.49,20503.0
2016-12-22 10:15:00,76.36,76.58,76.36,76.51,8611.0,76.36,76.58,76.36,76.51,8611.0
2016-12-22 10:20:00,76.41,76.47,76.37,76.47,3046.0,76.41,76.47,76.37,76.47,3046.0
2016-12-22 10:25:00,76.4,76.46,76.28,76.44,13250.0,76.4,76.46,76.28,76.44,13250.0
2016-12-22 10:30:00,76.43,76.46,76.19,76.23,6306.0,76.43,76.46,76.19,76.23,6306.0
2016-12-22 10:35:00,76.27,76.38,76.14,76.14,3420.0,76.27,76.38,76.14,76.14,3420.0
2016-12-22 10:40:00,76.13,76.16,75.98,75.99,7162.0,76.13,76.16,75.98,75.99,7162.0
2016-12-22 10:45:00,75.96,76.06,75.96,76.01,3742.0,75.96,76.06,75.96,76.01,3742.0
2016-12-22 10:50:00,76.0,76.11,75.95,76.07,7240.0,76.0,76.11,75.95,76.07,7240.0
2016-12-22 10:55:00,76.03,76.05,75.92,75.94,5449.0,76.03,76.05,75.92,75.94,5449.0
2016-12-22 11:00:00,75.96,76.05,75.87,75.87,7773.0,75.96,76.05,75.87,75.87,7773.0
2016-12-22 11:05:00,75.94,76.01,75.85,75.97,6732.0,75.94,76.01,75.85,75.97,6732.0
2016-12-22 11:10:00,75.92,75.92,75.71,75.71,15179.0,75.92,75.92,75.71,75.71,15179.0
2016-12-22 11:15:00,75.75,75.81,75.68,75.72,11180.0,75.75,75.81,75.68,75.72,11180.0
2016-12-22 11:20:00,75.75,75.79,75.58,75.58,9608.0,75.75,75.79,75.58,75.58,9608.0
2016-12-22 11:25:00,75.6,75.65,75.4,75.43,5683.0,75.6,75.65,75.4,75.43,5683.0
2016-12-22 11:30:00,75.43,75.44,75.33,75.34,11876.0,75.43,75.44,75.33,75.34,11876.0
2016-12-22 11:35:00,75.37,75.38,75.23,75.29,11913.0,75.37,75.38,75.23,75.29,11913.0
2016-12-22 11:40:00,75.31,75.34,75.21,75.29,12145.0,75.31,75.34,75.21,75.29,12145.0
2016-12-22 11:45:00,75.27,75.29,75.15,75.15,24813.0,75.27,75.29,75.15,75.15,24813.0
2016-12-22 11:50:00,75.12,75.12,74.91,74.99,18771.0,75.12,75.12,74.91,74.99,18771.0
2016-12-22 11:55:00,74.99,75.19,74.98,75.15,11573.0,74.99,75.19,74.98,75.15,11573.0
2016-12-22 12:00:00,75.15,75.25,75.08,75.17,11926.0,75.15,75.25,75.08,75.17,11926.0
2016-12-22 12:05:00,75.15,75.17,75.0,75.02,10884.0,75.15,75.17,75.0,75.02,10884.0
2016-12-22 12:10:00,74.99,75.14,74.98,75.07,12036.0,74.99,75.14,74.98,75.07,12036.0
2016-12-22 12:15:00,75.07,75.07,74.95,75.02,15350.0,75.07,75.07,74.95,75.02,15350.0
2016-12-22 12:20:00,75.02,75.25,74.99,75.14,21398.0,75.02,75.25,74.99,75.14,21398.0
2016-12-22 12:25:00,75.24,75.24,75.12,75.13,3514.0,75.24,75.24,75.12,75.13,3514.0
2016-12-22 12:30:00,75.13,75.34,75.12,75.23,12433.0,75.13,75.34,75.12,75.23,12433.0
2016-12-22 12:35:00,75.15,75.16,75.09,75.12,6098.0,75.15,75.16,75.09,75.12,6098.0
2016-12-22 12:40:00,75.14,75.17,75.03,75.04,4989.0,75.14,75.17,75.03,75.04,4989.0
2016-12-22 12:45:00,75.07,75.18,75.0,75.06,6098.0,75.07,75.18,75.0,75.06,6098.0
2016-12-22 12:50:00,75.08,75.12,74.96,74.99,6075.0,75.08,75.12,74.96,74.99,6075.0
2016-12-22 12:55:00,75.0,75.15,74.98,75.13,7915.0,75.0,75.15,74.98,75.13,7915.0
2016-12-22 13:00:00,75.12,75.22,75.1,75.2,7776.0,75.12,75.22,75.1,75.2,7776.0
2016-12-22 13:05:00,75.21,75.29,75.2,75.2,8715.0,75.21,75.29,75.2,75.2,8715.0
2016-12-22 13:10:00,75.23,75.26,75.17,75.2,24601.0,75.23,75.26,75.17,75.2,24601.0
2016-12-22 13:15:00,75.2,75.34,75.18,75.28,12589.0,75.2,75.34,75.18,75.28,12589.0
2016-12-22 13:20:00,75.3,75.3,75.24,75.24,8268.0,75.3,75.3,75.24,75.24,8268.0
2016-12-22 13:25:00,75.25,75.26,75.09,75.09,6605.0,75.25,75.26,75.09,75.09,6605.0
2016-12-22 13:30:00,75.11,75.12,74.97,75.02,21104.0,75.11,75.12,74.97,75.02,21104.0
2016-12-22 13:35:00,75.0,75.04,74.94,75.03,7430.0,75.0,75.04,74.94,75.03,7430.0
2016-12-22 13:40:00,75.01,75.12,75.01,75.06,9691.0,75.01,75.12,75.01,75.06,9691.0
2016-12-22 13:45:00,75.06,75.12,74.99,75.05,6420.0,75.06,75.12,74.99,75.05,6420.0
2016-12-22 13:50:00,75.06,75.06,74.95,75.0,10950.0,75.06,75.06,74.95,75.0,10950.0
2016-12-22 13:55:00,74.99,75.01,74.9,74.94,13111.0,74.99,75.01,74.9,74.94,13111.0
2016-12-22 14:00:00,74.97,75.03,74.96,74.99,11612.0,74.97,75.03,74.96,74.99,11612.0
2016-12-22 14:05:00,75.01,75.01,74.91,74.91,14861.0,75.01,75.01,74.91,74.91,14861.0
2016-12-22 14:10:00,74.91,74.99,74.91,74.91,6821.0,74.91,74.99,74.91,74.91,6821.0
2016-12-22 14:15:00,74.9,74.92,74.8,74.8,10862.0,74.9,74.92,74.8,74.8,10862.0
2016-12-22 14:20:00,74.8,74.85,74.8,74.83,8724.0,74.8,74.85,74.8,74.83,8724.0
2016-12-22 14:25:00,74.82,74.9,74.73,74.79,11904.0,74.82,74.9,74.73,74.79,11904.0
2016-12-22 14:30:00,74.79,74.79,74.69,74.69,5287.0,74.79,74.79,74.69,74.69,5287.0
2016-12-22 14:35:00,74.66,74.72,74.66,74.67,14315.0,74.66,74.72,74.66,74.67,14315.0
2016-12-22 14:40:00,74.67,74.68,74.62,74.64,7880.0,74.67,74.68,74.62,74.64,7880.0
2016-12-22 14:45:00,74.63,74.64,74.55,74.55,2087.0,74.63,74.64,74.55,74.55,2087.0
2016-12-22 14:50:00,74.53,74.63,74.53,74.6,18799.0,74.53,74.63,74.53,74.6,18799.0
2016-12-22 14:55:00,74.57,74.65,74.55,74.6,8819.0,74.57,74.65,74.55,74.6,8819.0
2016-12-22 15:00:00,74.6,74.61,74.51,74.53,9795.0,74.6,74.61,74.51,74.53,9795.0
2016-12-22 15:05:00,74.51,74.52,74.37,74.39,16074.0,74.51,74.52,74.37,74.39,16074.0
2016-12-22 15:10:00,74.36,74.39,74.27,74.33,12042.0,74.36,74.39,74.27,74.33,12042.0
2016-12-22 15:15:00,74.32,74.35,74.29,74.3,11463.0,74.32,74.35,74.29,74.3,11463.0
2016-12-22 15:20:00,74.3,74.3,74.17,74.2,15750.0,74.3,74.3,74.17,74.2,15750.0
2016-12-22 15:25:00,74.21,74.36,74.19,74.31,18535.0,74.21,74.36,74.19,74.31,18535.0
2016-12-22 15:30:00,74.32,74.38,74.28,74.33,38615.0,74.32,74.38,74.28,74.33,38615.0
2016-12-22 15:35:00,74.34,74.36,74.3,74.36,22297.0,74.34,74.36,74.3,74.36,22297.0
2016-12-22 15:40:00,74.34,74.43,74.34,74.36,23738.0,74.34,74.43,74.34,74.36,23738.0
2016-12-22 15:45:00,74.38,74.44,74.36,74.41,23454.0,74.38,74.44,74.36,74.41,23454.0
2016-12-22 15:50:00,74.42,74.53,74.42,74.51,32295.0,74.42,74.53,74.42,74.51,32295.0
2016-12-22 15:55:00,74.5,74.57,74.44,74.55,58142.0,74.5,74.57,74.44,74.55,58142.0
2016-12-23 09:30:00,74.6,74.74,74.44,74.74,13672.0,74.6,74.74,74.44,74.74,13672.0
2016-12-23 09:35:00,74.59,74.87,74.58,74.58,7017.0,74.59,74.87,74.58,74.58,7017.0
2016-12-23 09:40:00,74.7,74.75,74.61,74.61,5830.0,74.7,74.75,74.61,74.61,5830.0
2016-12-23 09:45:00,74.61,74.86,74.55,74.61,21137.0,74.61,74.86,74.55,74.61,21137.0
2016-12-23 09:50:00,74.59,74.6,74.43,74.54,17189.0,74.59,74.6,74.43,74.54,17189.0
2016-12-23 09:55:00,74.49,74.53,74.36,74.48,4325.0,74.49,74.53,74.36,74.48,4325.0
2016-12-23 10:00:00,74.56,74.73,74.48,74.63,4178.0,74.56,74.73,74.48,74.63,4178.0
2016-12-23 10:05:00,74.68,74.7,74.41,74.46,4130.0,74.68,74.7,74.41,74.46,4130.0
2016-12-23 10:10:00,74.41,74.51,74.4,74.48,29741.0,74.41,74.51,74.4,74.48,29741.0
2016-12-23 10:15:00,74.48,74.53,74.45,74.45,9929.0,74.48,74.53,74.45,74.45,9929.0
2016-12-23 10:20:00,74.45,74.53,74.45,74.46,6450.0,74.45,74.53,74.45,74.46,6450.0
2016-12-23 10:25:00,74.47,74.55,74.44,74.54,4191.0,74.47,74.55,74.44,74.54,4191.0
2016-12-23 10:30:00,74.5,74.6,74.49,74.6,2761.0,74.5,74.6,74.49,74.6,2761.0
2016-12-23 10:35:00,74.68,74.93,74.67,74.81,4050.0,74.68,74.93,74.67,74.81,4050.0
2016-12-23 10:40:00,74.82,74.93,74.8,74.83,3700.0,74.82,74.93,74.8,74.83,3700.0
2016-12-23 10:45:00,74.85,75.02,74.85,75.02,2700.0,74.85,75.02,74.85,75.02,2700.0
2016-12-23 10:50:00,75.03,75.03,74.92,74.95,3600.0,75.03,75.03,74.92,74.95,3600.0
2016-12-23 10:55:00,74.88,74.96,74.85,74.96,6000.0,74.88,74.96,74.85,74.96,6000.0
2016-12-23 11:00:00,74.95,75.01,74.89,75.01,8938.0,74.95,75.01,74.89,75.01,8938.0
2016-12-23 11:05:00,74.97,75.08,74.94,74.98,6874.0,74.97,75.08,74.94,74.98,6874.0
2016-12-23 11:10:00,75.03,75.09,75.0,75.09,11480.0,75.03,75.09,75.0,75.09,11480.0
2016-12-23 11:15:00,75.07,75.08,74.99,75.04,2459.0,75.07,75.08,74.99,75.04,2459.0
2016-12-23 11:20:00,74.98,75.03,74.97,75.03,1398.0,74.98,75.03,74.97,75.03,1398.0
2016-12-23 11:25:00,75.03,75.23,75.03,75.23,4049.0,75.03,75.23,75.03,75.23,4049.0
2016-12-23 11:30:00,75.17,75.18,75.05,75.15,3050.0,75.17,75.18,75.05,75.15,3050.0
2016-12-23 11:35:00,75.15,75.25,75.15,75.17,1106.0,75.15,75.25,75.15,75.17,1106.0
2016-12-23 11:40:00,75.15,75.32,75.13,75.24,5848.0,75.15,75.32,75.13,75.24,5848.0
2016-12-23 11:45:00,75.24,75.24,75.18,75.23,2881.0,75.24,75.24,75.18,75.23,2881.0
2016-12-23 11:50:00,75.23,75.23,75.12,75.14,2650.0,75.23,75.23,75.12,75.14,2650.0
2016-12-23 11:55:00,75.15,75.21,75.11,75.21,5300.0,75.15,75.21,75.11,75.21,5300.0
2016-12-23 12:00:00,75.2,75.26,75.2,75.26,700.0,75.2,75.26,75.2,75.26,700.0
2016-12-23 12:05:00,75.28,75.28,75.16,75.16,2450.0,75.28,75.28,75.16,75.16,2450.0
2016-12-23 12:10:00,75.12,75.27,75.11,75.27,2998.0,75.12,75.27,75.11,75.27,2998.0
2016-12-23 12:15:00,75.23,75.3,75.17,75.28,6400.0,75.23,75.3,75.17,75.28,6400.0
2016-12-23 12:20:00,75.29,75.32,75.24,75.32,2982.0,75.29,75.32,75.24,75.32,2982.0
2016-12-23 12:25:00,75.27,75.33,75.17,75.17,6876.0,75.27,75.33,75.17,75.17,6876.0
2016-12-23 12:30:00,75.17,75.24,75.09,75.09,6938.0,75.17,75.24,75.09,75.09,6938.0
2016-12-23 12:35:00,75.16,75.16,75.0,75.0,6212.0,75.16,75.16,75.0,75.0,6212.0
2016-12-23 12:40:00,75.01,75.02,75.0,75.0,2600.0,75.01,75.02,75.0,75.0,2600.0
2016-12-23 12:45:00,75.03,75.06,75.0,75.06,6485.0,75.03,75.06,75.0,75.06,6485.0
2016-12-23 12:50:00,75.09,75.14,75.07,75.09,2173.0,75.09,75.14,75.07,75.09,2173.0
2016-12-23 12:55:00,75.13,75.28,75.1,75.28,9979.0,75.13,75.28,75.1,75.28,9979.0
2016-12-23 13:00:00,75.25,75.28,75.19,75.26,4400.0,75.25,75.28,75.19,75.26,4400.0
2016-12-23 13:05:00,75.26,75.45,75.23,75.44,9893.0,75.26,75.45,75.23,75.44,9893.0
2016-12-23 13:10:00,75.42,75.48,75.38,75.39,5043.0,75.42,75.48,75.38,75.39,5043.0
2016-12-23 13:15:00,75.41,75.5,75.41,75.43,8626.0,75.41,75.5,75.41,75.43,8626.0
2016-12-23 13:20:00,75.4,75.46,75.39,75.44,8810.0,75.4,75.46,75.39,75.44,8810.0
2016-12-23 13:25:00,75.42,75.45,75.39,75.43,1695.0,75.42,75.45,75.39,75.43,1695.0
2016-12-23 13:30:00,75.45,75.48,75.44,75.48,565.0,75.45,75.48,75.44,75.48,565.0
2016-12-23 13:35:00,75.53,75.53,75.44,75.44,2620.0,75.53,75.53,75.44,75.44,2620.0
2016-12-23 13:40:00,75.44,75.66,75.43,75.61,19306.0,75.44,75.66,75.43,75.61,19306.0
2016-12-23 13:45:00,75.6,75.65,75.59,75.61,4304.0,75.6,75.65,75.59,75.61,4304.0
2016-12-23 13:50:00,75.61,75.68,75.59,75.63,3579.0,75.61,75.68,75.59,75.63,3579.0
2016-12-23 13:55:00,75.65,75.68,75.63,75.67,3780.0,75.65,75.68,75.63,75.67,3780.0
2016-12-23 14:00:00,75.7,75.7,75.64,75.68,2642.0,75.7,75.7,75.64,75.68,2642.0
2016-12-23 14:05:00,75.7,75.7,75.64,75.64,400.0,75.7,75.7,75.64,75.64,400.0
2016-12-23 14:10:00,75.65,75.7,75.64,75.7,6459.0,75.65,75.7,75.64,75.7,6459.0
2016-12-23 14:15:00,75.67,75.7,75.64,75.7,1850.0,75.67,75.7,75.64,75.7,1850.0
2016-12-23 14:20:00,75.67,75.7,75.64,75.65,4399.0,75.67,75.7,75.64,75.65,4399.0
2016-12-23 14:25:00,75.63,75.63,75.6,75.6,1010.0,75.63,75.63,75.6,75.6,1010.0
2016-12-23 14:30:00,75.6,75.68,75.6,75.63,2013.0,75.6,75.68,75.6,75.63,2013.0
2016-12-23 14:35:00,75.64,75.68,75.6,75.66,3197.0,75.64,75.68,75.6,75.66,3197.0
2016-12-23 14:40:00,75.68,75.69,75.62,75.64,1268.0,75.68,75.69,75.62,75.64,1268.0
2016-12-23 14:45:00,75.61,75.67,75.6,75.64,2680.0,75.61,75.67,75.6,75.64,2680.0
2016-12-23 14:50:00,75.66,75.67,75.64,75.65,3298.0,75.66,75.67,75.64,75.65,3298.0
2016-12-23 14:55:00,75.65,75.68,75.62,75.68,3000.0,75.65,75.68,75.62,75.68,3000.0
2016-12-23 15:00:00,75.71,75.76,75.7,75.75,2864.0,75.71,75.76,75.7,75.75,2864.0
2016-12-23 15:05:00,75.75,75.8,75.71,75.8,9141.0,75.75,75.8,75.71,75.8,9141.0
2016-12-23 15:10:00,75.82,75.83,75.78,75.81,7987.0,75.82,75.83,75.78,75.81,7987.0
2016-12-23 15:15:00,75.83,75.88,75.82,75.88,3691.0,75.83,75.88,75.82,75.88,3691.0
2016-12-23 15:20:00,75.87,76.03,75.86,76.0,12301.0,75.87,76.03,75.86,76.0,12301.0
2016-12-23 15:25:00,76.0,76.04,75.99,76.02,9419.0,76.0,76.04,75.99,76.02,9419.0
2016-12-23 15:30:00,76.02,76.06,76.01,76.03,8924.0,76.02,76.06,76.01,76.03,8924.0
2016-12-23 15:35:00,76.03,76.03,75.96,75.99,10268.0,76.03,76.03,75.96,75.99,10268.0
2016-12-23 15:40:00,75.98,76.01,75.97,76.01,7162.0,75.98,76.01,75.97,76.01,7162.0
2016-12-23 15:45:00,76.01,76.06,75.98,75.98,14330.0,76.01,76.06,75.98,75.98,14330.0
2016-12-23 15:50:00,75.99,76.07,75.99,76.04,15075.0,75.99,76.07,75.99,76.04,15075.0
2016-12-23 15:55:00,76.06,76.07,76.0,76.0,27847.0,76.06,76.07,76.0,76.0,27847.0
2016-12-27 09:30:00,76.08,76.48,76.0,76.42,10419.0,76.08,76.48,76.0,76.42,10419.0
2016-12-27 09:35:00,76.36,76.73,76.36,76.66,13601.0,76.36,76.73,76.36,76.66,13601.0
2016-12-27 09:40:00,76.64,76.67,76.26,76.27,2000.0,76.64,76.67,76.26,76.27,2000.0
2016-12-27 09:45:00,76.32,77.16,76.32,76.87,8399.0,76.32,77.16,76.32,76.87,8399.0
2016-12-27 09:50:00,76.89,77.0,76.62,76.63,6901.0,76.89,77.0,76.62,76.63,6901.0
2016-12-27 09:55:00,76.65,76.73,76.6,76.71,1700.0,76.65,76.73,76.6,76.71,1700.0
2016-12-27 10:00:00,76.65,76.75,76.62,76.71,4326.0,76.65,76.75,76.62,76.71,4326.0
2016-12-27 10:05:00,76.63,76.9,76.62,76.8,7306.0,76.63,76.9,76.62,76.8,7306.0
2016-12-27 10:10:00,76.8,76.86,76.79,76.84,4884.0,76.8,76.86,76.79,76.84,4884.0
2016-12-27 10:15:00,76.84,76.87,76.8,76.83,3258.0,76.84,76.87,76.8,76.83,3258.0
2016-12-27 10:20:00,76.84,77.14,76.84,77.14,8244.0,76.84,77.14,76.84,77.14,8244.0
2016-12-27 10:25:00,77.14,77.14,76.99,77.0,11197.0,77.14,77.14,76.99,77.0,11197.0
2016-12-27 10:30:00,76.99,77.06,76.98,77.06,5518.0,76.99,77.06,76.98,77.06,5518.0
2016-12-27 10:35:00,77.07,77.18,77.07,77.12,4100.0,77.07,77.18,77.07,77.12,4100.0
2016-12-27 10:40:00,77.12,77.16,77.07,77.1,9605.0,77.12,77.16,77.07,77.1,9605.0
2016-12-27 10:45:00,77.1,77.21,77.08,77.21,6496.0,77.1,77.21,77.08,77.21,6496.0
2016-12-27 10:50:00,77.19,77.27,77.19,77.2,2428.0,77.19,77.27,77.19,77.2,2428.0
2016-12-27 10:55:00,77.25,77.34,77.22,77.34,3500.0,77.25,77.34,77.22,77.34,3500.0
2016-12-27 11:00:00,77.31,77.34,77.26,77.32,11507.0,77.31,77.34,77.26,77.32,11507.0
2016-12-27 11:05:00,77.31,77.31,77.26,77.3,2465.0,77.31,77.31,77.26,77.3,2465.0
2016-12-27 11:10:00,77.28,77.35,77.26,77.3,2550.0,77.28,77.35,77.26,77.3,2550.0
2016-12-27 11:15:00,77.3,77.4,77.29,77.4,7894.0,77.3,77.4,77.29,77.4,7894.0
2016-12-27 11:20:00,77.37,77.38,77.27,77.31,2300.0,77.37,77.38,77.27,77.31,2300.0
2016-12-27 11:25:00,77.26,77.31,77.26,77.28,2440.0,77.26,77.31,77.26,77.28,2440.0
2016-12-27 11:30:00,77.29,77.31,77.27,77.3,3200.0,77.29,77.31,77.27,77.3,3200.0
2016-12-27 11:35:00,77.29,77.32,77.28,77.3,4388.0,77.29,77.32,77.28,77.3,4388.0
2016-12-27 11:40:00,77.28,77.32,77.28,77.3,3000.0,77.28,77.32,77.28,77.3,3000.0
2016-12-27 11:45:00,77.31,77.35,77.28,77.29,5905.0,77.31,77.35,77.28,77.29,5905.0
2016-12-27 11:50:00,77.3,77.36,77.26,77.33,12424.0,77.3,77.36,77.26,77.33,12424.0
2016-12-27 11:55:00,77.32,77.32,77.26,77.3,4716.0,77.32,77.32,77.26,77.3,4716.0
2016-12-27 12:00:00,77.27,77.28,77.12,77.13,1800.0,77.27,77.28,77.12,77.13,1800.0
2016-12-27 12:05:00,77.09,77.09,77.0,77.07,3324.0,77.09,77.09,77.0,77.07,3324.0
2016-12-27 12:10:00,77.08,77.08,76.96,77.07,12917.0,77.08,77.08,76.96,77.07,12917.0
2016-12-27 12:15:00,77.06,77.06,76.96,77.0,3161.0,77.06,77.06,76.96,77.0,3161.0
2016-12-27 12:20:00,77.01,77.01,76.95,76.95,1558.0,77.01,77.01,76.95,76.95,1558.0
2016-12-27 12:25:00,76.95,77.0,76.94,77.0,3900.0,76.95,77.0,76.94,77.0,3900.0
2016-12-27 12:30:00,76.99,77.04,76.97,77.04,3946.0,76.99,77.04,76.97,77.04,3946.0
2016-12-27 12:35:00,77.02,77.02,76.99,77.0,800.0,77.02,77.02,76.99,77.0,800.0
2016-12-27 12:40:00,77.0,77.03,76.97,77.0,2350.0,77.0,77.03,76.97,77.0,2350.0
2016-12-27 12:45:00,76.98,77.06,76.95,77.03,4850.0,76.98,77.06,76.95,77.03,4850.0
2016-12-27 12:50:00,77.02,77.05,76.97,77.05,4444.0,77.02,77.05,76.97,77.05,4444.0
2016-12-27 12:55:00,77.04,77.13,77.03,77.11,8142.0,77.04,77.13,77.03,77.11,8142.0
2016-12-27 13:00:00,77.1,77.12,77.05,77.09,3728.0,77.1,77.12,77.05,77.09,3728.0
2016-12-27 13:05:00,77.07,77.09,77.05,77.09,1800.0,77.07,77.09,77.05,77.09,1800.0
2016-12-27 13:10:00,77.11,77.11,77.07,77.08,4085.0,77.11,77.11,77.07,77.08,4085.0
2016-12-27 13:15:00,77.07,77.07,77.03,77.06,4900.0,77.07,77.07,77.03,77.06,4900.0
2016-12-27 13:20:00,77.06,77.08,77.0,77.04,10255.0,77.06,77.08,77.0,77.04,10255.0
2016-12-27 13:25:00,77.06,77.1,77.04,77.07,5200.0,77.06,77.1,77.04,77.07,5200.0
2016-12-27 13:30:00,77.06,77.07,77.06,77.07,2826.0,77.06,77.07,77.06,77.07,2826.0
2016-12-27 13:35:00,77.06,77.13,77.03,77.07,4987.0,77.06,77.13,77.03,77.07,4987.0
2016-12-27 13:40:00,77.07,77.07,76.95,76.96,1400.0,77.07,77.07,76.95,76.96,1400.0
2016-12-27 13:45:00,76.96,76.96,76.9,76.9,2015.0,76.96,76.96,76.9,76.9,2015.0
2016-12-27 13:50:00,76.92,76.92,76.82,76.83,7665.0,76.92,76.92,76.82,76.83,7665.0
2016-12-27 13:55:00,76.83,76.92,76.82,76.91,6011.0,76.83,76.92,76.82,76.91,6011.0
2016-12-27 14:00:00,76.91,76.96,76.91,76.96,5450.0,76.91,76.96,76.91,76.96,5450.0
2016-12-27 14:05:00,76.94,76.98,76.93,76.97,3463.0,76.94,76.98,76.93,76.97,3463.0
2016-12-27 14:10:00,76.96,76.98,76.94,76.97,6064.0,76.96,76.98,76.94,76.97,6064.0
2016-12-27 14:15:00,76.96,77.13,76.96,77.11,5948.0,76.96,77.13,76.96,77.11,5948.0
2016-12-27 14:20:00,77.12,77.21,77.08,77.09,5640.0,77.12,77.21,77.08,77.09,5640.0
2016-12-27 14:25:00,77.09,77.17,77.0,77.0,5288.0,77.09,77.17,77.0,77.0,5288.0
2016-12-27 14:30:00,77.04,77.04,76.96,76.96,1244.0,77.04,77.04,76.96,76.96,1244.0
2016-12-27 14:35:00,76.96,77.0,76.96,76.96,2850.0,76.96,77.0,76.96,76.96,2850.0
2016-12-27 14:40:00,76.94,77.0,76.94,76.98,2466.0,76.94,77.0,76.94,76.98,2466.0
2016-12-27 14:45:00,76.96,77.07,76.94,76.99,4392.0,76.96,77.07,76.94,76.99,4392.0
2016-12-27 14:50:00,76.97,76.98,76.94,76.96,2182.0,76.97,76.98,76.94,76.96,2182.0
2016-12-27 14:55:00,76.97,76.98,76.94,76.96,4966.0,76.97,76.98,76.94,76.96,4966.0
2016-12-27 15:00:00,76.96,77.03,76.96,76.98,1223.0,76.96,77.03,76.96,76.98,1223.0
2016-12-27 15:05:00,77.05,77.09,77.02,77.05,6352.0,77.05,77.09,77.02,77.05,6352.0
2016-12-27 15:10:00,77.1,77.19,77.06,77.13,3366.0,77.1,77.19,77.06,77.13,3366.0
2016-12-27 15:15:00,77.13,77.13,77.03,77.06,4833.0,77.13,77.13,77.03,77.06,4833.0
2016-12-27 15:20:00,77.05,77.09,77.02,77.04,4232.0,77.05,77.09,77.02,77.04,4232.0
2016-12-27 15:25:00,77.02,77.08,76.99,77.0,4072.0,77.02,77.08,76.99,77.0,4072.0
2016-12-27 15:30:00,77.0,77.0,76.94,76.96,10009.0,77.0,77.0,76.94,76.96,10009.0
2016-12-27 15:35:00,76.96,76.96,76.93,76.94,9196.0,76.96,76.96,76.93,76.94,9196.0
2016-12-27 15:40:00,76.94,76.99,76.94,76.95,7834.0,76.94,76.99,76.94,76.95,7834.0
2016-12-27 15:45:00,76.96,76.97,76.86,76.87,12524.0,76.96,76.97,76.86,76.87,12524.0
2016-12-27 15:50:00,76.89,76.95,76.88,76.9,12713.0,76.89,76.95,76.88,76.9,12713.0
2016-12-27 15:55:00,76.94,76.95,76.85,76.9,18464.0,76.94,76.95,76.85,76.9,18464.0
2016-12-28 09:30:00,76.76,76.76,76.6,76.6,5232.0,76.76,76.76,76.6,76.6,5232.0
2016-12-28 09:35:00,76.56,76.98,76.55,76.65,20611.0,76.56,76.98,76.55,76.65,20611.0
2016-12-28 09:40:00,76.65,76.65,76.32,76.58,19235.0,76.65,76.65,76.32,76.58,19235.0
2016-12-28 09:45:00,76.53,76.7,76.53,76.63,11503.0,76.53,76.7,76.53,76.63,11503.0
2016-12-28 09:50:00,76.61,76.95,76.51,76.94,12878.0,76.61,76.95,76.51,76.94,12878.0
2016-12-28 09:55:00,76.92,77.05,76.73,76.87,12531.0,76.92,77.05,76.73,76.87,12531.0
2016-12-28 10:00:00,76.87,76.92,76.47,76.8,27407.0,76.87,76.92,76.47,76.8,27407.0
2016-12-28 10:05:00,76.81,76.82,76.6,76.64,8056.0,76.81,76.82,76.6,76.64,8056.0
2016-12-28 10:10:00,76.67,76.73,76.51,76.61,15190.0,76.67,76.73,76.51,76.61,15190.0
2016-12-28 10:15:00,76.61,76.7,76.53,76.6,11918.0,76.61,76.7,76.53,76.6,11918.0
2016-12-28 10:20:00,76.59,76.66,76.51,76.63,24679.0,76.59,76.66,76.51,76.63,24679.0
2016-12-28 10:25:00,76.59,76.64,76.5,76.64,6621.0,76.59,76.64,76.5,76.64,6621.0
2016-12-28 10:30:00,76.63,76.94,76.62,76.89,11467.0,76.63,76.94,76.62,76.89,11467.0
2016-12-28 10:35:00,76.9,76.9,76.81,76.87,5126.0,76.9,76.9,76.81,76.87,5126.0
2016-12-28 10:40:00,76.8,76.82,76.75,76.76,14778.0,76.8,76.82,76.75,76.76,14778.0
2016-12-28 10:45:00,76.78,76.89,76.75,76.84,6407.0,76.78,76.89,76.75,76.84,6407.0
2016-12-28 10:50:00,76.81,76.85,76.52,76.56,5000.0,76.81,76.85,76.52,76.56,5000.0
2016-12-28 10:55:00,76.51,76.73,76.51,76.67,7621.0,76.51,76.73,76.51,76.67,7621.0
2016-12-28 11:00:00,76.66,76.76,76.66,76.71,4400.0,76.66,76.76,76.66,76.71,4400.0
2016-12-28 11:05:00,76.71,76.75,76.67,76.74,11768.0,76.71,76.75,76.67,76.74,11768.0
2016-12-28 11:10:00,76.74,76.78,76.66,76.75,8345.0,76.74,76.78,76.66,76.75,8345.0
2016-12-28 11:15:00,76.74,76.74,76.59,76.6,8381.0,76.74,76.74,76.59,76.6,8381.0
2016-12-28 11:20:00,76.61,76.77,76.55,76.75,3775.0,76.61,76.77,76.55,76.75,3775.0
2016-12-28 11:25:00,76.72,76.74,76.55,76.55,2701.0,76.72,76.74,76.55,76.55,2701.0
2016-12-28 11:30:00,76.55,76.64,76.55,76.59,4802.0,76.55,76.64,76.55,76.59,4802.0
2016-12-28 11:35:00,76.53,76.6,76.47,76.52,5057.0,76.53,76.6,76.47,76.52,5057.0
2016-12-28 11:40:00,76.52,76.7,76.51,76.63,10955.0,76.52,76.7,76.51,76.63,10955.0
2016-12-28 11:45:00,76.62,76.72,76.53,76.67,11929.0,76.62,76.72,76.53,76.67,11929.0
2016-12-28 11:50:00,76.63,76.66,76.47,76.56,6200.0,76.63,76.66,76.47,76.56,6200.0
2016-12-28 11:55:00,76.47,76.55,76.46,76.46,15500.0,76.47,76.55,76.46,76.46,15500.0
2016-12-28 12:00:00,76.46,76.48,76.26,76.27,11160.0,76.46,76.48,76.26,76.27,11160.0
2016-12-28 12:05:00,76.22,76.29,76.21,76.25,4000.0,76.22,76.29,76.21,76.25,4000.0
2016-12-28 12:10:00,76.16,76.23,76.11,76.23,3600.0,76.16,76.23,76.11,76.23,3600.0
2016-12-28 12:15:00,76.23,76.51,76.17,76.51,6446.0,76.23,76.51,76.17,76.51,6446.0
2016-12-28 12:20:00,76.42,76.45,76.4,76.42,4900.0,76.42,76.45,76.4,76.42,4900.0
2016-12-28 12:25:00,76.38,76.51,76.38,76.5,2900.0,76.38,76.51,76.38,76.5,2900.0
2016-12-28 12:30:00,76.53,76.54,76.46,76.47,7888.0,76.53,76.54,76.46,76.47,7888.0
2016-12-28 12:35:00,76.45,76.5,76.4,76.44,5200.0,76.45,76.5,76.4,76.44,5200.0
2016-12-28 12:40:00,76.42,76.5,76.37,76.45,8213.0,76.42,76.5,76.37,76.45,8213.0
2016-12-28 12:45:00,76.4,76.44,76.36,76.4,1700.0,76.4,76.44,76.36,76.4,1700.0
2016-12-28 12:50:00,76.4,76.47,76.37,76.43,6720.0,76.4,76.47,76.37,76.43,6720.0
2016-12-28 12:55:00,76.41,76.43,76.31,76.31,3365.0,76.41,76.43,76.31,76.31,3365.0
2016-12-28 13:00:00,76.28,76.31,76.1,76.2,6500.0,76.28,76.31,76.1,76.2,6500.0
2016-12-28 13:05:00,76.17,76.2,76.05,76.1,4181.0,76.17,76.2,76.05,76.1,4181.0
2016-12-28 13:10:00,76.09,76.15,76.06,76.14,4800.0,76.09,76.15,76.06,76.14,4800.0
2016-12-28 13:15:00,76.12,76.12,76.06,76.08,3550.0,76.12,76.12,76.06,76.08,3550.0
2016-12-28 13:20:00,76.05,76.11,76.0,76.09,4150.0,76.05,76.11,76.0,76.09,4150.0
2016-12-28 13:25:00,76.1,76.13,76.07,76.11,2800.0,76.1,76.13,76.07,76.11,2800.0
2016-12-28 13:30:00,76.06,76.08,76.0,76.0,1127.0,76.06,76.08,76.0,76.0,1127.0
2016-12-28 13:35:00,76.0,76.03,75.91,75.93,10373.0,76.0,76.03,75.91,75.93,10373.0
2016-12-28 13:40:00,75.94,76.01,75.93,75.98,8869.0,75.94,76.01,75.93,75.98,8869.0
2016-12-28 13:45:00,75.98,75.98,75.89,75.89,2448.0,75.98,75.98,75.89,75.89,2448.0
2016-12-28 13:50:00,75.88,75.93,75.74,75.77,6550.0,75.88,75.93,75.74,75.77,6550.0
2016-12-28 13:55:00,75.74,75.77,75.66,75.69,9230.0,75.74,75.77,75.66,75.69,9230.0
2016-12-28 14:00:00,75.71,75.92,75.71,75.91,11953.0,75.71,75.92,75.71,75.91,11953.0
2016-12-28 14:05:00,75.89,75.89,75.81,75.81,2549.0,75.89,75.89,75.81,75.81,2549.0
2016-12-28 14:10:00,75.81,75.84,75.59,75.59,8442.0,75.81,75.84,75.59,75.59,8442.0
2016-12-28 14:15:00,75.61,75.61,75.39,75.42,23452.0,75.61,75.61,75.39,75.42,23452.0
2016-12-28 14:20:00,75.42,75.48,75.41,75.41,3865.0,75.42,75.48,75.41,75.41,3865.0
2016-12-28 14:25:00,75.42,75.44,75.38,75.38,3029.0,75.42,75.44,75.38,75.38,3029.0
2016-12-28 14:30:00,75.39,75.41,75.38,75.38,6897.0,75.39,75.41,75.38,75.38,6897.0
2016-12-28 14:35:00,75.35,75.49,75.35,75.47,16978.0,75.35,75.49,75.35,75.47,16978.0
2016-12-28 14:40:00,75.44,75.45,75.34,75.34,2476.0,75.44,75.45,75.34,75.34,2476.0
2016-12-28 14:45:00,75.34,75.37,75.31,75.34,10857.0,75.34,75.37,75.31,75.34,10857.0
2016-12-28 14:50:00,75.35,75.39,75.35,75.39,4282.0,75.35,75.39,75.35,75.39,4282.0
2016-12-28 14:55:00,75.4,75.5,75.36,75.36,9272.0,75.4,75.5,75.36,75.36,9272.0
2016-12-28 15:00:00,75.37,75.48,75.35,75.48,11650.0,75.37,75.48,75.35,75.48,11650.0
2016-12-28 15:05:00,75.5,75.53,75.45,75.45,11893.0,75.5,75.53,75.45,75.45,11893.0
2016-12-28 15:10:00,75.45,75.47,75.43,75.45,6281.0,75.45,75.47,75.43,75.45,6281.0
2016-12-28 15:15:00,75.43,75.43,75.34,75.35,9255.0,75.43,75.43,75.34,75.35,9255.0
2016-12-28 15:20:00,75.35,75.45,75.33,75.45,21323.0,75.35,75.45,75.33,75.45,21323.0
2016-12-28 15:25:00,75.45,75.48,75.43,75.43,10314.0,75.45,75.48,75.43,75.43,10314.0
2016-12-28 15:30:00,75.43,75.43,75.35,75.35,17338.0,75.43,75.43,75.35,75.35,17338.0
2016-12-28 15:35:00,75.34,75.37,75.29,75.31,19848.0,75.34,75.37,75.29,75.31,19848.0
2016-12-28 15:40:00,75.31,75.34,75.3,75.33,17577.0,75.31,75.34,75.3,75.33,17577.0
2016-12-28 15:45:00,75.32,75.35,75.14,75.27,58171.0,75.32,75.35,75.14,75.27,58171.0
2016-12-28 15:50:00,75.28,75.31,75.23,75.25,37676.0,75.28,75.31,75.23,75.25,37676.0
2016-12-28 15:55:00,75.25,75.32,75.21,75.22,53517.0,75.25,75.32,75.21,75.22,53517.0
2016-12-29 09:30:00,75.17,75.23,74.89,75.23,9747.0,75.17,75.23,74.89,75.23,9747.0
2016-12-29 09:35:00,75.22,75.61,75.22,75.49,3140.0,75.22,75.61,75.22,75.49,3140.0
2016-12-29 09:40:00,75.51,75.51,75.37,75.42,3400.0,75.51,75.51,75.37,75.42,3400.0
2016-12-29 09:45:00,75.38,75.38,74.88,74.88,5590.0,75.38,75.38,74.88,74.88,5590.0
2016-12-29 09:50:00,74.91,74.91,74.73,74.73,3200.0,74.91,74.91,74.73,74.73,3200.0
2016-12-29 09:55:00,74.78,74.96,74.74,74.9,4881.0,74.78,74.96,74.74,74.9,4881.0
2016-12-29 10:00:00,74.93,75.23,74.9,75.21,4446.0,74.93,75.23,74.9,75.21,4446.0
2016-12-29 10:05:00,75.15,75.25,75.08,75.25,3400.0,75.15,75.25,75.08,75.25,3400.0
2016-12-29 10:10:00,75.22,75.22,75.03,75.04,700.0,75.22,75.22,75.03,75.04,700.0
2016-12-29 10:15:00,74.99,75.03,74.89,74.94,6356.0,74.99,75.03,74.89,74.94,6356.0
2016-12-29 10:20:00,74.93,75.16,74.9,74.98,11836.0,74.93,75.16,74.9,74.98,11836.0
2016-12-29 10:25:00,74.98,75.2,74.93,75.07,9446.0,74.98,75.2,74.93,75.07,9446.0
2016-12-29 10:30:00,75.07,75.27,75.07,75.26,10221.0,75.07,75.27,75.07,75.26,10221.0
2016-12-29 10:35:00,75.22,75.35,75.22,75.29,4616.0,75.22,75.35,75.22,75.29,4616.0
2016-12-29 10:40:00,75.29,75.31,75.17,75.19,6959.0,75.29,75.31,75.17,75.19,6959.0
2016-12-29 10:45:00,75.21,75.28,75.07,75.08,8760.0,75.21,75.28,75.07,75.08,8760.0
2016-12-29 10:50:00,75.08,75.11,74.94,74.97,5835.0,75.08,75.11,74.94,74.97,5835.0
2016-12-29 10:55:00,74.95,74.95,74.81,74.82,7800.0,74.95,74.95,74.81,74.82,7800.0
2016-12-29 11:00:00,74.82,74.84,74.68,74.68,11601.0,74.82,74.84,74.68,74.68,11601.0
2016-12-29 11:05:00,74.68,74.9,74.67,74.79,6850.0,74.68,74.9,74.67,74.79,6850.0
2016-12-29 11:10:00,74.79,74.93,74.75,74.75,7258.0,74.79,74.93,74.75,74.75,7258.0
2016-12-29 11:15:00,74.73,74.87,74.7,74.85,6657.0,74.73,74.87,74.7,74.85,6657.0
2016-12-29 11:20:00,74.88,74.88,74.67,74.7,4300.0,74.88,74.88,74.67,74.7,4300.0
2016-12-29 11:25:00,74.7,74.84,74.67,74.67,5356.0,74.7,74.84,74.67,74.67,5356.0
2016-12-29 11:30:00,74.7,74.73,74.58,74.61,6250.0,74.7,74.73,74.58,74.61,6250.0
2016-12-29 11:35:00,74.63,74.81,74.59,74.74,8900.0,74.63,74.81,74.59,74.74,8900.0
2016-12-29 11:40:00,74.68,74.85,74.61,74.65,8970.0,74.68,74.85,74.61,74.65,8970.0
2016-12-29 11:45:00,74.62,74.67,74.56,74.59,6188.0,74.62,74.67,74.56,74.59,6188.0
2016-12-29 11:50:00,74.58,74.58,74.42,74.45,4907.0,74.58,74.58,74.42,74.45,4907.0
2016-12-29 11:55:00,74.4,74.47,74.35,74.36,5607.0,74.4,74.47,74.35,74.36,5607.0
2016-12-29 12:00:00,74.41,74.61,74.38,74.59,7458.0,74.41,74.61,74.38,74.59,7458.0
2016-12-29 12:05:00,74.59,74.63,74.52,74.58,4550.0,74.59,74.63,74.52,74.58,4550.0
2016-12-29 12:10:00,74.58,74.61,74.52,74.58,6850.0,74.58,74.61,74.52,74.58,6850.0
2016-12-29 12:15:00,74.56,74.74,74.56,74.69,5850.0,74.56,74.74,74.56,74.69,5850.0
2016-12-29 12:20:00,74.7,74.83,74.69,74.82,10852.0,74.7,74.83,74.69,74.82,10852.0
2016-12-29 12:25:00,74.82,74.88,74.77,74.79,6067.0,74.82,74.88,74.77,74.79,6067.0
2016-12-29 12:30:00,74.81,74.86,74.73,74.73,9984.0,74.81,74.86,74.73,74.73,9984.0
2016-12-29 12:35:00,74.75,74.84,74.74,74.76,7870.0,74.75,74.84,74.74,74.76,7870.0
2016-12-29 12:40:00,74.77,74.88,74.76,74.86,25366.0,74.77,74.88,74.76,74.86,25366.0
2016-12-29 12:45:00,74.86,75.03,74.83,75.0,7510.0,74.86,75.03,74.83,75.0,7510.0
2016-12-29 12:50:00,75.0,75.05,74.98,75.03,5302.0,75.0,75.05,74.98,75.03,5302.0
2016-12-29 12:55:00,75.02,75.02,74.91,74.96,13000.0,75.02,75.02,74.91,74.96,13000.0
2016-12-29 13:00:00,74.92,75.0,74.91,74.98,14797.0,74.92,75.0,74.91,74.98,14797.0
2016-12-29 13:05:00,74.95,75.0,74.9,74.9,12400.0,74.95,75.0,74.9,74.9,12400.0
2016-12-29 13:10:00,74.93,74.93,74.72,74.72,8313.0,74.93,74.93,74.72,74.72,8313.0
2016-12-29 13:15:00,74.73,74.79,74.69,74.71,6720.0,74.73,74.79,74.69,74.71,6720.0
2016-12-29 13:20:00,74.71,74.72,74.67,74.67,2400.0,74.71,74.72,74.67,74.67,2400.0
2016-12-29 13:25:00,74.69,74.7,74.64,74.64,3308.0,74.69,74.7,74.64,74.64,3308.0
2016-12-29 13:30:00,74.63,74.66,74.56,74.58,3103.0,74.63,74.66,74.56,74.58,3103.0
2016-12-29 13:35:00,74.54,74.54,74.45,74.47,3214.0,74.54,74.54,74.45,74.47,3214.0
2016-12-29 13:40:00,74.48,74.48,74.38,74.39,3960.0,74.48,74.48,74.38,74.39,3960.0
2016-12-29 13:45:00,74.43,74.43,74.3,74.35,9930.0,74.43,74.43,74.3,74.35,9930.0
2016-12-29 13:50:00,74.39,74.42,74.33,74.34,2900.0,74.39,74.42,74.33,74.34,2900.0
2016-12-29 13:55:00,74.29,74.33,74.2,74.3,11222.0,74.29,74.33,74.2,74.3,11222.0
2016-12-29 14:00:00,74.29,74.57,74.29,74.51,7261.0,74.29,74.57,74.29,74.51,7261.0
2016-12-29 14:05:00,74.52,74.63,74.49,74.55,10724.0,74.52,74.63,74.49,74.55,10724.0
2016-12-29 14:10:00,74.53,74.55,74.48,74.54,10361.0,74.53,74.55,74.48,74.54,10361.0
2016-12-29 14:15:00,74.53,74.59,74.47,74.59,10556.0,74.53,74.59,74.47,74.59,10556.0
2016-12-29 14:20:00,74.55,74.59,74.52,74.54,2600.0,74.55,74.59,74.52,74.54,2600.0
2016-12-29 14:25:00,74.51,74.51,74.47,74.47,1300.0,74.51,74.51,74.47,74.47,1300.0
2016-12-29 14:30:00,74.49,74.5,74.39,74.39,8556.0,74.49,74.5,74.39,74.39,8556.0
2016-12-29 14:35:00,74.4,74.51,74.39,74.44,4585.0,74.4,74.51,74.39,74.44,4585.0
2016-12-29 14:40:00,74.43,74.49,74.37,74.49,5610.0,74.43,74.49,74.37,74.49,5610.0
2016-12-29 14:45:00,74.49,74.49,74.4,74.48,5702.0,74.49,74.49,74.4,74.48,5702.0
2016-12-29 14:50:00,74.46,74.49,74.41,74.49,3000.0,74.46,74.49,74.41,74.49,3000.0
2016-12-29 14:55:00,74.46,74.46,74.39,74.39,4701.0,74.46,74.46,74.39,74.39,4701.0
2016-12-29 15:00:00,74.41,74.51,74.41,74.43,7691.0,74.41,74.51,74.41,74.43,7691.0
2016-12-29 15:05:00,74.41,74.46,74.36,74.46,4579.0,74.41,74.46,74.36,74.46,4579.0
2016-12-29 15:10:00,74.43,74.54,74.38,74.54,5177.0,74.43,74.54,74.38,74.54,5177.0
2016-12-29 15:15:00,74.54,74.54,74.49,74.52,4533.0,74.54,74.54,74.49,74.52,4533.0
2016-12-29 15:20:00,74.54,74.62,74.54,74.59,3523.0,74.54,74.62,74.54,74.59,3523.0
2016-12-29 15:25:00,74.6,74.68,74.59,74.64,7214.0,74.6,74.68,74.59,74.64,7214.0
2016-12-29 15:30:00,74.63,74.7,74.62,74.69,8298.0,74.63,74.7,74.62,74.69,8298.0
2016-12-29 15:35:00,74.68,74.79,74.62,74.77,10582.0,74.68,74.79,74.62,74.77,10582.0
2016-12-29 15:40:00,74.77,74.77,74.73,74.77,5600.0,74.77,74.77,74.73,74.77,5600.0
2016-12-29 15:45:00,74.78,74.82,74.75,74.78,10983.0,74.78,74.82,74.75,74.78,10983.0
2016-12-29 15:50:00,74.8,74.87,74.73,74.75,14431.0,74.8,74.87,74.73,74.75,14431.0
2016-12-29 15:55:00,74.75,74.97,74.74,74.94,47319.0,74.75,74.97,74.74,74.94,47319.0
2016-12-30 09:30:00,75.11,75.24,75.07,75.07,10635.0,75.11,75.24,75.07,75.07,10635.0
2016-12-30 09:35:00,74.92,74.97,74.49,74.5,3603.0,74.92,74.97,74.49,74.5,3603.0
2016-12-30 09:40:00,74.66,74.95,74.54,74.85,6550.0,74.66,74.95,74.54,74.85,6550.0
2016-12-30 09:45:00,74.86,74.99,74.85,74.99,2000.0,74.86,74.99,74.85,74.99,2000.0
2016-12-30 09:50:00,74.92,75.12,74.9,75.04,10580.0,74.92,75.12,74.9,75.04,10580.0
2016-12-30 09:55:00,75.01,75.02,74.63,74.64,12800.0,75.01,75.02,74.63,74.64,12800.0
2016-12-30 10:00:00,74.62,74.74,74.5,74.66,7173.0,74.62,74.74,74.5,74.66,7173.0
2016-12-30 10:05:00,74.67,74.84,74.61,74.82,3828.0,74.67,74.84,74.61,74.82,3828.0
2016-12-30 10:10:00,74.83,74.87,74.79,74.8,3500.0,74.83,74.87,74.79,74.8,3500.0
2016-12-30 10:15:00,74.78,74.84,74.68,74.68,19500.0,74.78,74.84,74.68,74.68,19500.0
2016-12-30 10:20:00,74.7,74.81,74.57,74.72,7960.0,74.7,74.81,74.57,74.72,7960.0
2016-12-30 10:25:00,74.68,74.73,74.61,74.63,3000.0,74.68,74.73,74.61,74.63,3000.0
2016-12-30 10:30:00,74.59,74.91,74.59,74.9,6829.0,74.59,74.91,74.59,74.9,6829.0
2016-12-30 10:35:00,74.87,74.88,74.77,74.85,3301.0,74.87,74.88,74.77,74.85,3301.0
2016-12-30 10:40:00,74.86,74.89,74.77,74.79,3345.0,74.86,74.89,74.77,74.79,3345.0
2016-12-30 10:45:00,74.76,74.93,74.73,74.93,4701.0,74.76,74.93,74.73,74.93,4701.0
2016-12-30 10:50:00,74.97,75.03,74.94,74.95,4150.0,74.97,75.03,74.94,74.95,4150.0
2016-12-30 10:55:00,74.97,75.12,74.97,75.12,4017.0,74.97,75.12,74.97,75.12,4017.0
2016-12-30 11:00:00,75.13,75.13,75.06,75.1,11284.0,75.13,75.13,75.06,75.1,11284.0
2016-12-30 11:05:00,75.06,75.11,75.01,75.05,5372.0,75.06,75.11,75.01,75.05,5372.0
2016-12-30 11:10:00,75.04,75.05,74.99,75.0,6366.0,75.04,75.05,74.99,75.0,6366.0
2016-12-30 11:15:00,75.0,75.09,74.99,75.08,5441.0,75.0,75.09,74.99,75.08,5441.0
2016-12-30 11:20:00,75.06,75.08,75.01,75.04,3900.0,75.06,75.08,75.01,75.04,3900.0
2016-12-30 11:25:00,75.05,75.1,75.01,75.04,8307.0,75.05,75.1,75.01,75.04,8307.0
2016-12-30 11:30:00,75.09,75.21,75.07,75.15,19712.0,75.09,75.21,75.07,75.15,19712.0
2016-12-30 11:35:00,75.17,75.18,75.09,75.14,6832.0,75.17,75.18,75.09,75.14,6832.0
2016-12-30 11:40:00,75.13,75.21,75.09,75.21,5400.0,75.13,75.21,75.09,75.21,5400.0
2016-12-30 11:45:00,75.23,75.3,75.22,75.3,1420.0,75.23,75.3,75.22,75.3,1420.0
2016-12-30 11:50:00,75.29,75.3,75.19,75.19,2458.0,75.29,75.3,75.19,75.19,2458.0
2016-12-30 11:55:00,75.17,75.17,75.09,75.17,8200.0,75.17,75.17,75.09,75.17,8200.0
2016-12-30 12:00:00,75.17,75.22,75.09,75.15,11618.0,75.17,75.22,75.09,75.15,11618.0
2016-12-30 12:05:00,75.12,75.22,75.07,75.18,24873.0,75.12,75.22,75.07,75.18,24873.0
2016-12-30 12:10:00,75.18,75.31,75.09,75.31,13966.0,75.18,75.31,75.09,75.31,13966.0
2016-12-30 12:15:00,75.33,75.42,75.31,75.39,12354.0,75.33,75.42,75.31,75.39,12354.0
2016-12-30 12:20:00,75.41,75.44,75.21,75.25,18635.0,75.41,75.44,75.21,75.25,18635.0
2016-12-30 12:25:00,75.26,75.38,75.24,75.33,9051.0,75.26,75.38,75.24,75.33,9051.0
2016-12-30 12:30:00,75.32,75.36,75.28,75.36,4553.0,75.32,75.36,75.28,75.36,4553.0
2016-12-30 12:35:00,75.34,75.34,75.25,75.25,10555.0,75.34,75.34,75.25,75.25,10555.0
2016-12-30 12:40:00,75.25,75.33,75.18,75.18,21649.0,75.25,75.33,75.18,75.18,21649.0
2016-12-30 12:45:00,75.19,75.19,74.98,75.0,10806.0,75.19,75.19,74.98,75.0,10806.0
2016-12-30 12:50:00,74.95,74.95,74.7,74.71,14944.0,74.95,74.95,74.7,74.71,14944.0
2016-12-30 12:55:00,74.72,74.86,74.72,74.86,5894.0,74.72,74.86,74.72,74.86,5894.0
2016-12-30 13:00:00,74.83,74.83,74.71,74.71,990.0,74.83,74.83,74.71,74.71,990.0
2016-12-30 13:05:00,74.75,74.76,74.7,74.7,3021.0,74.75,74.76,74.7,74.7,3021.0
2016-12-30 13:10:00,74.7,74.7,74.6,74.6,4200.0,74.7,74.7,74.6,74.6,4200.0
2016-12-30 13:15:00,74.58,74.63,74.58,74.59,7042.0,74.58,74.63,74.58,74.59,7042.0
2016-12-30 13:20:00,74.62,74.75,74.62,74.75,4176.0,74.62,74.75,74.62,74.75,4176.0
2016-12-30 13:25:00,74.75,74.8,74.72,74.75,2400.0,74.75,74.8,74.72,74.75,2400.0
2016-12-30 13:30:00,74.75,74.79,74.73,74.73,7427.0,74.75,74.79,74.73,74.73,7427.0
2016-12-30 13:35:00,74.74,74.79,74.7,74.7,4077.0,74.74,74.79,74.7,74.7,4077.0
2016-12-30 13:40:00,74.7,74.72,74.66,74.66,3700.0,74.7,74.72,74.66,74.66,3700.0
2016-12-30 13:45:00,74.63,74.63,74.58,74.59,6811.0,74.63,74.63,74.58,74.59,6811.0
2016-12-30 13:50:00,74.57,74.66,74.57,74.62,5103.0,74.57,74.66,74.57,74.62,5103.0
2016-12-30 13:55:00,74.61,74.62,74.58,74.59,4145.0,74.61,74.62,74.58,74.59,4145.0
2016-12-30 14:00:00,74.58,74.61,74.57,74.6,5740.0,74.58,74.61,74.57,74.6,5740.0
2016-12-30 14:05:00,74.59,74.63,74.57,74.61,4811.0,74.59,74.63,74.57,74.61,4811.0
2016-12-30 14:10:00,74.62,74.62,74.5,74.5,8235.0,74.62,74.62,74.5,74.5,8235.0
2016-12-30 14:15:00,74.51,74.6,74.21,74.54,47036.0,74.51,74.6,74.21,74.54,47036.0
2016-12-30 14:20:00,74.51,74.54,74.45,74.5,6247.0,74.51,74.54,74.45,74.5,6247.0
2016-12-30 14:25:00,74.48,74.52,74.47,74.48,4593.0,74.48,74.52,74.47,74.48,4593.0
2016-12-30 14:30:00,74.46,74.47,74.2,74.2,28104.0,74.46,74.47,74.2,74.2,28104.0
2016-12-30 14:35:00,74.2,74.35,74.14,74.27,13201.0,74.2,74.35,74.14,74.27,13201.0
2016-12-30 14:40:00,74.29,74.31,74.21,74.21,19561.0,74.29,74.31,74.21,74.21,19561.0
2016-12-30 14:45:00,74.21,74.21,74.0,74.04,14145.0,74.21,74.21,74.0,74.04,14145.0
2016-12-30 14:50:00,74.02,74.07,73.93,73.97,14192.0,74.02,74.07,73.93,73.97,14192.0
2016-12-30 14:55:00,73.93,73.95,73.66,73.75,18180.0,73.93,73.95,73.66,73.75,18180.0
2016-12-30 15:00:00,73.79,74.17,73.78,74.17,7215.0,73.79,74.17,73.78,74.17,7215.0
2016-12-30 15:05:00,74.14,74.31,74.14,74.31,13492.0,74.14,74.31,74.14,74.31,13492.0
2016-12-30 15:10:00,74.32,74.57,74.32,74.57,3737.0,74.32,74.57,74.32,74.57,3737.0
2016-12-30 15:15:00,74.58,74.64,74.23,74.58,42871.0,74.58,74.64,74.23,74.58,42871.0
2016-12-30 15:20:00,74.6,74.72,74.58,74.68,7838.0,74.6,74.72,74.58,74.68,7838.0
2016-12-30 15:25:00,74.7,74.7,74.35,74.63,42259.0,74.7,74.7,74.35,74.63,42259.0
2016-12-30 15:30:00,74.64,74.65,74.51,74.56,6006.0,74.64,74.65,74.51,74.56,6006.0
2016-12-30 15:35:00,74.55,74.56,74.49,74.51,5108.0,74.55,74.56,74.49,74.51,5108.0
2016-12-30 15:40:00,74.49,74.49,74.2,74.2,20087.0,74.49,74.49,74.2,74.2,20087.0
2016-12-30 15:45:00,74.2,74.22,74.13,74.14,11816.0,74.2,74.22,74.13,74.14,11816.0
2016-12-30 15:50:00,74.13,74.13,74.02,74.05,17715.0,74.13,74.13,74.02,74.05,17715.0
2016-12-30 15:55:00,74.05,74.35,74.0,74.33,43255.0,74.05,74.35,74.0,74.33,43255.0
2017-01-03 09:30:00,75.31,76.99,75.26,76.17,49628.0,75.31,76.99,75.26,76.17,49628.0
2017-01-03 09:35:00,76.14,76.6,75.75,75.95,15023.0,76.14,76.6,75.75,75.95,15023.0
2017-01-03 09:40:00,75.95,75.95,75.43,75.56,10401.0,75.95,75.95,75.43,75.56,10401.0
2017-01-03 09:45:00,75.48,75.8,75.44,75.62,7900.0,75.48,75.8,75.44,75.62,7900.0
2017-01-03 09:50:00,75.58,75.58,75.06,75.14,12683.0,75.58,75.58,75.06,75.14,12683.0
2017-01-03 09:55:00,75.2,75.41,75.07,75.14,5562.0,75.2,75.41,75.07,75.14,5562.0
2017-01-03 10:00:00,75.1,75.62,75.05,75.52,9922.0,75.1,75.62,75.05,75.52,9922.0
2017-01-03 10:05:00,75.5,76.06,75.49,76.05,31141.0,75.5,76.06,75.49,76.05,31141.0
2017-01-03 10:10:00,75.85,75.98,75.76,75.87,6575.0,75.85,75.98,75.76,75.87,6575.0
2017-01-03 10:15:00,75.83,75.94,75.78,75.86,5042.0,75.83,75.94,75.78,75.86,5042.0
2017-01-03 10:20:00,75.88,76.1,75.88,76.01,13797.0,75.88,76.1,75.88,76.01,13797.0
2017-01-03 10:25:00,76.03,76.04,75.69,75.7,7786.0,76.03,76.04,75.69,75.7,7786.0
2017-01-03 10:30:00,75.76,75.77,75.43,75.45,12168.0,75.76,75.77,75.43,75.45,12168.0
2017-01-03 10:35:00,75.47,75.47,75.18,75.19,14224.0,75.47,75.47,75.18,75.19,14224.0
2017-01-03 10:40:00,75.22,75.35,75.2,75.24,8032.0,75.22,75.35,75.2,75.24,8032.0
2017-01-03 10:45:00,75.25,75.39,75.12,75.13,12235.0,75.25,75.39,75.12,75.13,12235.0
2017-01-03 10:50:00,75.1,75.17,74.97,75.06,5687.0,75.1,75.17,74.97,75.06,5687.0
2017-01-03 10:55:00,75.04,75.06,74.89,74.89,3900.0,75.04,75.06,74.89,74.89,3900.0
2017-01-03 11:00:00,74.88,75.09,74.83,75.09,7421.0,74.88,75.09,74.83,75.09,7421.0
2017-01-03 11:05:00,75.1,75.4,75.1,75.4,3683.0,75.1,75.4,75.1,75.4,3683.0
2017-01-03 11:10:00,75.33,75.45,75.31,75.45,9528.0,75.33,75.45,75.31,75.45,9528.0
2017-01-03 11:15:00,75.39,75.44,75.25,75.35,19733.0,75.39,75.44,75.25,75.35,19733.0
2017-01-03 11:20:00,75.31,75.33,75.21,75.29,7474.0,75.31,75.33,75.21,75.29,7474.0
2017-01-03 11:25:00,75.25,75.33,75.23,75.25,10742.0,75.25,75.33,75.23,75.25,10742.0
2017-01-03 11:30:00,75.26,75.4,75.26,75.32,8801.0,75.26,75.4,75.26,75.32,8801.0
2017-01-03 11:35:00,75.29,75.34,75.11,75.14,18570.0,75.29,75.34,75.11,75.14,18570.0
2017-01-03 11:40:00,75.11,75.12,74.86,74.91,6374.0,75.11,75.12,74.86,74.91,6374.0
2017-01-03 11:45:00,74.96,75.0,74.85,74.96,10595.0,74.96,75.0,74.85,74.96,10595.0
2017-01-03 11:50:00,74.96,75.13,74.96,75.1,5120.0,74.96,75.13,74.96,75.1,5120.0
2017-01-03 11:55:00,75.07,75.09,74.95,75.08,7293.0,75.07,75.09,74.95,75.08,7293.0
2017-01-03 12:00:00,75.16,75.17,74.99,75.05,7348.0,75.16,75.17,74.99,75.05,7348.0
2017-01-03 12:05:00,74.98,75.03,74.9,74.99,7838.0,74.98,75.03,74.9,74.99,7838.0
2017-01-03 12:10:00,75.0,75.21,75.0,75.12,10827.0,75.0,75.21,75.0,75.12,10827.0
2017-01-03 12:15:00,75.08,75.08,74.99,75.02,1500.0,75.08,75.08,74.99,75.02,1500.0
2017-01-03 12:20:00,74.99,75.03,74.9,74.94,5685.0,74.99,75.03,74.9,74.94,5685.0
2017-01-03 12:25:00,74.94,75.01,74.91,74.96,6000.0,74.94,75.01,74.91,74.96,6000.0
2017-01-03 12:30:00,74.93,74.98,74.9,74.96,3412.0,74.93,74.98,74.9,74.96,3412.0
2017-01-03 12:35:00,74.98,74.99,74.85,74.87,31542.0,74.98,74.99,74.85,74.87,31542.0
2017-01-03 12:40:00,74.89,74.89,74.64,74.7,7195.0,74.89,74.89,74.64,74.7,7195.0
2017-01-03 12:45:00,74.69,74.85,74.63,74.8,7838.0,74.69,74.85,74.63,74.8,7838.0
2017-01-03 12:50:00,74.74,74.82,74.74,74.8,3016.0,74.74,74.82,74.74,74.8,3016.0
2017-01-03 12:55:00,74.82,74.86,74.78,74.82,2856.0,74.82,74.86,74.78,74.82,2856.0
2017-01-03 13:00:00,74.84,74.96,74.84,74.9,7357.0,74.84,74.96,74.84,74.9,7357.0
2017-01-03 13:05:00,74.91,74.92,74.79,74.87,6902.0,74.91,74.92,74.79,74.87,6902.0
2017-01-03 13:10:00,74.84,75.03,74.84,75.03,6673.0,74.84,75.03,74.84,75.03,6673.0
2017-01-03 13:15:00,75.04,75.09,74.97,75.08,7626.0,75.04,75.09,74.97,75.08,7626.0
2017-01-03 13:20:00,75.08,75.31,75.08,75.31,5274.0,75.08,75.31,75.08,75.31,5274.0
2017-01-03 13:25:00,75.3,75.34,75.19,75.29,7454.0,75.3,75.34,75.19,75.29,7454.0
2017-01-03 13:30:00,75.28,75.37,75.27,75.37,15716.0,75.28,75.37,75.27,75.37,15716.0
2017-01-03 13:35:00,75.32,75.42,75.29,75.35,5994.0,75.32,75.42,75.29,75.35,5994.0
2017-01-03 13:40:00,75.39,75.41,75.35,75.37,5350.0,75.39,75.41,75.35,75.37,5350.0
2017-01-03 13:45:00,75.35,75.43,75.34,75.34,8200.0,75.35,75.43,75.34,75.34,8200.0
2017-01-03 13:50:00,75.34,75.38,75.33,75.34,19817.0,75.34,75.38,75.33,75.34,19817.0
2017-01-03 13:55:00,75.33,75.35,75.23,75.23,3648.0,75.33,75.35,75.23,75.23,3648.0
2017-01-03 14:00:00,75.23,75.28,75.21,75.26,9802.0,75.23,75.28,75.21,75.26,9802.0
2017-01-03 14:05:00,75.27,75.32,75.25,75.29,5395.0,75.27,75.32,75.25,75.29,5395.0
2017-01-03 14:10:00,75.29,75.37,75.29,75.37,4673.0,75.29,75.37,75.29,75.37,4673.0
2017-01-03 14:15:00,75.39,75.45,75.32,75.32,8069.0,75.39,75.45,75.32,75.32,8069.0
2017-01-03 14:20:00,75.33,75.37,75.19,75.2,10512.0,75.33,75.37,75.19,75.2,10512.0
2017-01-03 14:25:00,75.2,75.21,75.15,75.15,9810.0,75.2,75.21,75.15,75.15,9810.0
2017-01-03 14:30:00,75.16,75.17,75.02,75.02,5639.0,75.16,75.17,75.02,75.02,5639.0
2017-01-03 14:35:00,75.04,75.07,75.0,75.05,5350.0,75.04,75.07,75.0,75.05,5350.0
2017-01-03 14:40:00,75.04,75.19,75.03,75.14,7850.0,75.04,75.19,75.03,75.14,7850.0
2017-01-03 14:45:00,75.15,75.18,75.09,75.18,6319.0,75.15,75.18,75.09,75.18,6319.0
2017-01-03 14:50:00,75.19,75.25,75.15,75.25,5904.0,75.19,75.25,75.15,75.25,5904.0
2017-01-03 14:55:00,75.23,75.31,75.17,75.28,4742.0,75.23,75.31,75.17,75.28,4742.0
2017-01-03 15:00:00,75.31,75.41,75.31,75.39,7643.0,75.31,75.41,75.31,75.39,7643.0
2017-01-03 15:05:00,75.39,75.41,75.35,75.36,21192.0,75.39,75.41,75.35,75.36,21192.0
2017-01-03 15:10:00,75.37,75.42,75.34,75.39,26446.0,75.37,75.42,75.34,75.39,26446.0
2017-01-03 15:15:00,75.39,75.4,75.31,75.36,43102.0,75.39,75.4,75.31,75.36,43102.0
2017-01-03 15:20:00,75.36,75.39,75.3,75.31,16450.0,75.36,75.39,75.3,75.31,16450.0
2017-01-03 15:25:00,75.3,75.3,75.14,75.15,11951.0,75.3,75.3,75.14,75.15,11951.0
2017-01-03 15:30:00,75.15,75.21,75.05,75.2,15797.0,75.15,75.21,75.05,75.2,15797.0
2017-01-03 15:35:00,75.21,75.42,75.21,75.4,15499.0,75.21,75.42,75.21,75.4,15499.0
2017-01-03 15:40:00,75.41,75.57,75.41,75.52,12933.0,75.41,75.57,75.41,75.52,12933.0
2017-01-03 15:45:00,75.53,75.6,75.44,75.5,29699.0,75.53,75.6,75.44,75.5,29699.0
2017-01-03 15:50:00,75.53,75.65,75.53,75.61,19416.0,75.53,75.65,75.53,75.61,19416.0
2017-01-03 15:55:00,75.62,75.7,75.6,75.63,47137.0,75.62,75.7,75.6,75.63,47137.0
2017-01-04 09:30:00,76.02,76.19,76.02,76.19,6735.0,76.02,76.19,76.02,76.19,6735.0
2017-01-04 09:35:00,76.29,76.56,75.96,76.13,7979.0,76.29,76.56,75.96,76.13,7979.0
2017-01-04 09:40:00,76.06,76.59,75.89,75.96,44922.0,76.06,76.59,75.89,75.96,44922.0
2017-01-04 09:45:00,75.95,76.34,75.94,76.34,18178.0,75.95,76.34,75.94,76.34,18178.0
2017-01-04 09:50:00,76.37,76.49,76.29,76.46,10545.0,76.37,76.49,76.29,76.46,10545.0
2017-01-04 09:55:00,76.49,76.84,76.49,76.68,13900.0,76.49,76.84,76.49,76.68,13900.0
2017-01-04 10:00:00,76.63,76.94,76.6,76.93,13072.0,76.63,76.94,76.6,76.93,13072.0
2017-01-04 10:05:00,76.92,76.99,76.67,76.94,12922.0,76.92,76.99,76.67,76.94,12922.0
2017-01-04 10:10:00,76.87,76.94,76.73,76.94,11223.0,76.87,76.94,76.73,76.94,11223.0
2017-01-04 10:15:00,76.94,76.99,76.91,76.95,10991.0,76.94,76.99,76.91,76.95,10991.0
2017-01-04 10:20:00,76.98,77.22,76.97,77.22,6380.0,76.98,77.22,76.97,77.22,6380.0
2017-01-04 10:25:00,77.19,77.47,77.16,77.29,24927.0,77.19,77.47,77.16,77.29,24927.0
2017-01-04 10:30:00,77.27,77.45,77.23,77.37,9861.0,77.27,77.45,77.23,77.37,9861.0
2017-01-04 10:35:00,77.4,77.54,77.4,77.54,13325.0,77.4,77.54,77.4,77.54,13325.0
2017-01-04 10:40:00,77.5,77.55,77.39,77.41,13244.0,77.5,77.55,77.39,77.41,13244.0
2017-01-04 10:45:00,77.42,77.55,77.42,77.45,9145.0,77.42,77.55,77.42,77.45,9145.0
2017-01-04 10:50:00,77.44,77.51,77.42,77.51,11107.0,77.44,77.51,77.42,77.51,11107.0
2017-01-04 10:55:00,77.52,77.55,77.41,77.42,8023.0,77.52,77.55,77.41,77.42,8023.0
2017-01-04 11:00:00,77.41,77.49,77.38,77.38,5453.0,77.41,77.49,77.38,77.38,5453.0
2017-01-04 11:05:00,77.38,77.44,77.35,77.37,3911.0,77.38,77.44,77.35,77.37,3911.0
2017-01-04 11:10:00,77.41,77.41,77.3,77.3,15631.0,77.41,77.41,77.3,77.3,15631.0
2017-01-04 11:15:00,77.25,77.28,77.13,77.17,6893.0,77.25,77.28,77.13,77.17,6893.0
2017-01-04 11:20:00,77.18,77.3,77.18,77.21,7180.0,77.18,77.3,77.18,77.21,7180.0
2017-01-04 11:25:00,77.21,77.51,77.21,77.5,13174.0,77.21,77.51,77.21,77.5,13174.0
2017-01-04 11:30:00,77.51,77.83,77.49,77.82,8701.0,77.51,77.83,77.49,77.82,8701.0
2017-01-04 11:35:00,77.87,77.97,77.82,77.94,19684.0,77.87,77.97,77.82,77.94,19684.0
2017-01-04 11:40:00,77.91,78.0,77.86,78.0,7963.0,77.91,78.0,77.86,78.0,7963.0
2017-01-04 11:45:00,77.98,78.15,77.98,78.15,8001.0,77.98,78.15,77.98,78.15,8001.0
2017-01-04 11:50:00,78.15,78.16,78.03,78.07,25135.0,78.15,78.16,78.03,78.07,25135.0
2017-01-04 11:55:00,78.04,78.24,78.04,78.18,8462.0,78.04,78.24,78.04,78.18,8462.0
2017-01-04 12:00:00,78.18,78.21,78.13,78.19,10370.0,78.18,78.21,78.13,78.19,10370.0
2017-01-04 12:05:00,78.19,78.27,78.14,78.24,13877.0,78.19,78.27,78.14,78.24,13877.0
2017-01-04 12:10:00,78.24,78.4,78.2,78.4,10160.0,78.24,78.4,78.2,78.4,10160.0
2017-01-04 12:15:00,78.38,78.46,78.25,78.26,11180.0,78.38,78.46,78.25,78.26,11180.0
2017-01-04 12:20:00,78.25,78.27,78.16,78.22,8117.0,78.25,78.27,78.16,78.22,8117.0
2017-01-04 12:25:00,78.2,78.27,78.15,78.18,13275.0,78.2,78.27,78.15,78.18,13275.0
2017-01-04 12:30:00,78.18,78.26,78.15,78.25,13350.0,78.18,78.26,78.15,78.25,13350.0
2017-01-04 12:35:00,78.21,78.23,78.08,78.09,15982.0,78.21,78.23,78.08,78.09,15982.0
2017-01-04 12:40:00,78.09,78.29,78.08,78.29,26733.0,78.09,78.29,78.08,78.29,26733.0
2017-01-04 12:45:00,78.25,78.29,78.12,78.12,5020.0,78.25,78.29,78.12,78.12,5020.0
2017-01-04 12:50:00,78.12,78.16,78.07,78.13,11937.0,78.12,78.16,78.07,78.13,11937.0
2017-01-04 12:55:00,78.09,78.11,78.02,78.09,4730.0,78.09,78.11,78.02,78.09,4730.0
2017-01-04 13:00:00,78.04,78.06,77.48,77.48,36255.0,78.04,78.06,77.48,77.48,36255.0
2017-01-04 13:05:00,77.45,77.65,77.42,77.59,14625.0,77.45,77.65,77.42,77.59,14625.0
2017-01-04 13:10:00,77.6,77.77,77.56,77.77,5027.0,77.6,77.77,77.56,77.77,5027.0
2017-01-04 13:15:00,77.79,77.82,77.72,77.74,8283.0,77.79,77.82,77.72,77.74,8283.0
2017-01-04 13:20:00,77.72,77.81,77.72,77.75,12850.0,77.72,77.81,77.72,77.75,12850.0
2017-01-04 13:25:00,77.78,77.78,77.63,77.63,28790.0,77.78,77.78,77.63,77.63,28790.0
2017-01-04 13:30:00,77.62,78.0,77.6,77.93,33881.0,77.62,78.0,77.6,77.93,33881.0
2017-01-04 13:35:00,78.0,78.01,77.84,77.87,8789.0,78.0,78.01,77.84,77.87,8789.0
2017-01-04 13:40:00,77.86,77.88,77.82,77.86,3600.0,77.86,77.88,77.82,77.86,3600.0
2017-01-04 13:45:00,77.83,77.89,77.79,77.87,11257.0,77.83,77.89,77.79,77.87,11257.0
2017-01-04 13:50:00,77.91,77.97,77.79,77.94,14838.0,77.91,77.97,77.79,77.94,14838.0
2017-01-04 13:55:00,77.96,78.02,77.93,78.01,4850.0,77.96,78.02,77.93,78.01,4850.0
2017-01-04 14:00:00,77.98,78.05,77.94,78.05,7809.0,77.98,78.05,77.94,78.05,7809.0
2017-01-04 14:05:00,78.03,78.07,77.98,78.04,8931.0,78.03,78.07,77.98,78.04,8931.0
2017-01-04 14:10:00,78.01,78.21,77.96,78.19,12401.0,78.01,78.21,77.96,78.19,12401.0
2017-01-04 14:15:00,78.19,78.19,78.08,78.19,19272.0,78.19,78.19,78.08,78.19,19272.0
2017-01-04 14:20:00,78.18,78.39,78.18,78.36,20853.0,78.18,78.39,78.18,78.36,20853.0
2017-01-04 14:25:00,78.36,78.54,78.34,78.54,8253.0,78.36,78.54,78.34,78.54,8253.0
2017-01-04 14:30:00,78.54,78.65,78.51,78.65,12498.0,78.54,78.65,78.51,78.65,12498.0
2017-01-04 14:35:00,78.65,78.77,78.63,78.77,42274.0,78.65,78.77,78.63,78.77,42274.0
2017-01-04 14:40:00,78.76,78.77,78.51,78.55,21944.0,78.76,78.77,78.51,78.55,21944.0
2017-01-04 14:45:00,78.56,78.58,78.36,78.43,18901.0,78.56,78.58,78.36,78.43,18901.0
2017-01-04 14:50:00,78.42,78.46,78.37,78.42,12860.0,78.42,78.46,78.37,78.42,12860.0
2017-01-04 14:55:00,78.42,78.64,78.4,78.58,23684.0,78.42,78.64,78.4,78.58,23684.0
2017-01-04 15:00:00,78.56,78.76,78.53,78.6,37769.0,78.56,78.76,78.53,78.6,37769.0
2017-01-04 15:05:00,78.61,78.72,78.57,78.68,13691.0,78.61,78.72,78.57,78.68,13691.0
2017-01-04 15:10:00,78.7,78.89,78.68,78.83,49349.0,78.7,78.89,78.68,78.83,49349.0
2017-01-04 15:15:00,78.82,78.98,78.78,78.88,49366.0,78.82,78.98,78.78,78.88,49366.0
2017-01-04 15:20:00,78.89,78.94,78.63,78.94,62198.0,78.89,78.94,78.63,78.94,62198.0
2017-01-04 15:25:00,78.94,78.94,78.77,78.91,72254.0,78.94,78.94,78.77,78.91,72254.0
2017-01-04 15:30:00,78.9,78.94,78.83,78.85,33030.0,78.9,78.94,78.83,78.85,33030.0
2017-01-04 15:35:00,78.85,78.86,78.71,78.72,34772.0,78.85,78.86,78.71,78.72,34772.0
2017-01-04 15:40:00,78.72,78.81,78.6,78.6,28345.0,78.72,78.81,78.6,78.6,28345.0
2017-01-04 15:45:00,78.61,78.66,78.52,78.65,47260.0,78.61,78.66,78.52,78.65,47260.0
2017-01-04 15:50:00,78.64,78.8,78.64,78.76,147258.0,78.64,78.8,78.64,78.76,147258.0
2017-01-04 15:55:00,78.76,78.9,78.61,78.83,155198.0,78.76,78.9,78.61,78.83,155198.0
2017-01-05 09:30:00,78.71,79.0,78.34,79.0,8191.0,78.71,79.0,78.34,79.0,8191.0
2017-01-05 09:35:00,79.0,79.18,78.75,79.02,31505.0,79.0,79.18,78.75,79.02,31505.0
2017-01-05 09:40:00,79.06,79.25,79.0,79.0,11093.0,79.06,79.25,79.0,79.0,11093.0
2017-01-05 09:45:00,79.07,79.35,79.03,79.31,16049.0,79.07,79.35,79.03,79.31,16049.0
2017-01-05 09:50:00,79.27,79.37,79.14,79.37,7397.0,79.27,79.37,79.14,79.37,7397.0
2017-01-05 09:55:00,79.39,79.39,78.96,79.14,17546.0,79.39,79.39,78.96,79.14,17546.0
2017-01-05 10:00:00,79.15,79.16,78.9,79.02,24639.0,79.15,79.16,78.9,79.02,24639.0
2017-01-05 10:05:00,79.02,79.52,78.99,79.47,45017.0,79.02,79.52,78.99,79.47,45017.0
2017-01-05 10:10:00,79.49,79.55,79.28,79.3,17685.0,79.49,79.55,79.28,79.3,17685.0
2017-01-05 10:15:00,79.3,79.58,79.3,79.48,16765.0,79.3,79.58,79.3,79.48,16765.0
2017-01-05 10:20:00,79.45,79.5,79.35,79.5,16049.0,79.45,79.5,79.35,79.5,16049.0
2017-01-05 10:25:00,79.45,79.62,79.38,79.53,21032.0,79.45,79.62,79.38,79.53,21032.0
2017-01-05 10:30:00,79.51,79.51,79.28,79.32,15375.0,79.51,79.51,79.28,79.32,15375.0
2017-01-05 10:35:00,79.32,79.44,79.32,79.44,5924.0,79.32,79.44,79.32,79.44,5924.0
2017-01-05 10:40:00,79.43,79.62,79.42,79.61,14485.0,79.43,79.62,79.42,79.61,14485.0
2017-01-05 10:45:00,79.63,79.67,79.5,79.58,18450.0,79.63,79.67,79.5,79.58,18450.0
2017-01-05 10:50:00,79.59,79.67,79.5,79.65,23183.0,79.59,79.67,79.5,79.65,23183.0
2017-01-05 10:55:00,79.67,79.67,79.49,79.61,59494.0,79.67,79.67,79.49,79.61,59494.0
2017-01-05 11:00:00,79.61,79.64,79.45,79.45,13616.0,79.61,79.64,79.45,79.45,13616.0
2017-01-05 11:05:00,79.4,79.4,79.03,79.03,11807.0,79.4,79.4,79.03,79.03,11807.0
2017-01-05 11:10:00,79.06,79.21,78.95,79.18,14300.0,79.06,79.21,78.95,79.18,14300.0
2017-01-05 11:15:00,79.12,79.39,79.1,79.34,18327.0,79.12,79.39,79.1,79.34,18327.0
2017-01-05 11:20:00,79.34,79.39,79.25,79.32,10153.0,79.34,79.39,79.25,79.32,10153.0
2017-01-05 11:25:00,79.3,79.36,79.09,79.09,15238.0,79.3,79.36,79.09,79.09,15238.0
2017-01-05 11:30:00,79.09,79.09,78.91,78.91,3200.0,79.09,79.09,78.91,78.91,3200.0
2017-01-05 11:35:00,78.9,78.94,78.85,78.9,2540.0,78.9,78.94,78.85,78.9,2540.0
2017-01-05 11:40:00,78.92,78.97,78.85,78.92,6352.0,78.92,78.97,78.85,78.92,6352.0
2017-01-05 11:45:00,78.89,78.97,78.83,78.87,9731.0,78.89,78.97,78.83,78.87,9731.0
2017-01-05 11:50:00,78.87,78.92,78.69,78.75,12573.0,78.87,78.92,78.69,78.75,12573.0
2017-01-05 11:55:00,78.79,78.95,78.79,78.84,7157.0,78.79,78.95,78.79,78.84,7157.0
2017-01-05 12:00:00,78.87,78.87,78.65,78.65,30706.0,78.87,78.87,78.65,78.65,30706.0
2017-01-05 12:05:00,78.66,78.7,78.59,78.68,4763.0,78.66,78.7,78.59,78.68,4763.0
2017-01-05 12:10:00,78.65,78.67,78.43,78.51,6316.0,78.65,78.67,78.43,78.51,6316.0
2017-01-05 12:15:00,78.51,78.81,78.51,78.69,8300.0,78.51,78.81,78.51,78.69,8300.0
2017-01-05 12:20:00,78.63,78.77,78.57,78.73,7918.0,78.63,78.77,78.57,78.73,7918.0
2017-01-05 12:25:00,78.69,78.88,78.67,78.86,4687.0,78.69,78.88,78.67,78.86,4687.0
2017-01-05 12:30:00,78.78,78.79,78.6,78.64,10313.0,78.78,78.79,78.6,78.64,10313.0
2017-01-05 12:35:00,78.64,78.83,78.63,78.83,4300.0,78.64,78.83,78.63,78.83,4300.0
2017-01-05 12:40:00,78.83,78.98,78.83,78.98,3490.0,78.83,78.98,78.83,78.98,3490.0
2017-01-05 12:45:00,78.92,79.05,78.92,79.04,9820.0,78.92,79.05,78.92,79.04,9820.0
2017-01-05 12:50:00,79.0,79.06,78.82,78.82,7639.0,79.0,79.06,78.82,78.82,7639.0
2017-01-05 12:55:00,78.85,78.92,78.82,78.85,7991.0,78.85,78.92,78.82,78.85,7991.0
2017-01-05 13:00:00,78.85,78.94,78.84,78.94,6966.0,78.85,78.94,78.84,78.94,6966.0
2017-01-05 13:05:00,78.94,78.96,78.87,78.96,6002.0,78.94,78.96,78.87,78.96,6002.0
2017-01-05 13:10:00,78.94,79.05,78.91,78.99,8018.0,78.94,79.05,78.91,78.99,8018.0
2017-01-05 13:15:00,78.95,79.05,78.95,79.03,6400.0,78.95,79.05,78.95,79.03,6400.0
2017-01-05 13:20:00,79.0,79.06,78.9,79.01,7536.0,79.0,79.06,78.9,79.01,7536.0
2017-01-05 13:25:00,79.02,79.02,78.96,78.98,4373.0,79.02,79.02,78.96,78.98,4373.0
2017-01-05 13:30:00,79.0,79.07,78.99,79.0,4625.0,79.0,79.07,78.99,79.0,4625.0
2017-01-05 13:35:00,79.04,79.16,79.04,79.12,4300.0,79.04,79.16,79.04,79.12,4300.0
2017-01-05 13:40:00,79.09,79.12,79.02,79.12,5614.0,79.09,79.12,79.02,79.12,5614.0
2017-01-05 13:45:00,79.12,79.33,79.12,79.33,7425.0,79.12,79.33,79.12,79.33,7425.0
2017-01-05 13:50:00,79.29,79.38,79.24,79.3,16696.0,79.29,79.38,79.24,79.3,16696.0
2017-01-05 13:55:00,79.33,79.33,79.0,79.04,10872.0,79.33,79.33,79.0,79.04,10872.0
2017-01-05 14:00:00,79.02,79.07,78.98,79.07,9017.0,79.02,79.07,78.98,79.07,9017.0
2017-01-05 14:05:00,79.06,79.07,78.94,78.97,6212.0,79.06,79.07,78.94,78.97,6212.0
2017-01-05 14:10:00,78.99,79.05,78.94,79.0,6963.0,78.99,79.05,78.94,79.0,6963.0
2017-01-05 14:15:00,79.01,79.02,78.92,78.95,6500.0,79.01,79.02,78.92,78.95,6500.0
2017-01-05 14:20:00,78.99,78.99,78.91,78.97,3820.0,78.99,78.99,78.91,78.97,3820.0
2017-01-05 14:25:00,78.97,79.0,78.96,79.0,4745.0,78.97,79.0,78.96,79.0,4745.0
2017-01-05 14:30:00,78.97,78.97,78.91,78.96,4100.0,78.97,78.97,78.91,78.96,4100.0
2017-01-05 14:35:00,78.98,79.02,78.97,78.99,8311.0,78.98,79.02,78.97,78.99,8311.0
2017-01-05 14:40:00,78.98,79.0,78.93,78.95,7118.0,78.98,79.0,78.93,78.95,7118.0
2017-01-05 14:45:00,78.96,79.0,78.94,79.0,5627.0,78.96,79.0,78.94,79.0,5627.0
2017-01-05 14:50:00,79.0,79.06,78.99,79.03,9588.0,79.0,79.06,78.99,79.03,9588.0
2017-01-05 14:55:00,79.03,79.04,78.96,78.96,3804.0,79.03,79.04,78.96,78.96,3804.0
2017-01-05 15:00:00,78.97,79.09,78.96,79.03,6496.0,78.97,79.09,78.96,79.03,6496.0
2017-01-05 15:05:00,79.04,79.12,79.0,79.09,9100.0,79.04,79.12,79.0,79.09,9100.0
2017-01-05 15:10:00,79.11,79.14,79.05,79.13,11177.0,79.11,79.14,79.05,79.13,11177.0
2017-01-05 15:15:00,79.13,79.39,79.12,79.35,18288.0,79.13,79.39,79.12,79.35,18288.0
2017-01-05 15:20:00,79.37,79.4,79.28,79.37,19352.0,79.37,79.4,79.28,79.37,19352.0
2017-01-05 15:25:00,79.38,79.46,79.35,79.46,18599.0,79.38,79.46,79.35,79.46,18599.0
2017-01-05 15:30:00,79.45,79.56,79.45,79.45,23559.0,79.45,79.56,79.45,79.45,23559.0
2017-01-05 15:35:00,79.45,79.45,79.31,79.35,28204.0,79.45,79.45,79.31,79.35,28204.0
2017-01-05 15:40:00,79.33,79.35,79.21,79.22,26440.0,79.33,79.35,79.21,79.22,26440.0
2017-01-05 15:45:00,79.22,79.37,79.22,79.25,52084.0,79.22,79.37,79.22,79.25,52084.0
2017-01-05 15:50:00,79.26,79.27,79.17,79.18,46674.0,79.26,79.27,79.17,79.18,46674.0
2017-01-05 15:55:00,79.18,79.22,79.1,79.13,112076.0,79.18,79.22,79.1,79.13,112076.0
2017-01-06 09:30:00,79.24,79.24,78.97,79.12,13694.0,79.24,79.24,78.97,79.12,13694.0
2017-01-06 09:35:00,79.1,79.17,78.9,79.15,5442.0,79.1,79.17,78.9,79.15,5442.0
2017-01-06 09:40:00,79.25,79.48,79.25,79.48,898.0,79.25,79.48,79.25,79.48,898.0
2017-01-06 09:45:00,79.5,79.65,79.38,79.59,12312.0,79.5,79.65,79.38,79.59,12312.0
2017-01-06 09:50:00,79.56,80.14,79.55,79.85,46222.0,79.56,80.14,79.55,79.85,46222.0
2017-01-06 09:55:00,79.85,80.21,79.84,80.21,11437.0,79.85,80.21,79.84,80.21,11437.0
2017-01-06 10:00:00,80.18,80.35,80.13,80.15,10611.0,80.18,80.35,80.13,80.15,10611.0
2017-01-06 10:05:00,80.25,80.33,80.1,80.13,9171.0,80.25,80.33,80.1,80.13,9171.0
2017-01-06 10:10:00,80.1,80.13,80.0,80.05,16861.0,80.1,80.13,80.0,80.05,16861.0
2017-01-06 10:15:00,80.05,80.17,79.99,80.14,13860.0,80.05,80.17,79.99,80.14,13860.0
2017-01-06 10:20:00,80.12,80.43,80.09,80.42,12976.0,80.12,80.43,80.09,80.42,12976.0
2017-01-06 10:25:00,80.38,80.55,80.36,80.49,20743.0,80.38,80.55,80.36,80.49,20743.0
2017-01-06 10:30:00,80.48,80.48,80.09,80.2,10623.0,80.48,80.48,80.09,80.2,10623.0
2017-01-06 10:35:00,80.19,80.32,80.14,80.25,17670.0,80.19,80.32,80.14,80.25,17670.0
2017-01-06 10:40:00,80.25,80.55,80.25,80.55,9767.0,80.25,80.55,80.25,80.55,9767.0
2017-01-06 10:45:00,80.57,80.61,80.46,80.58,20419.0,80.57,80.61,80.46,80.58,20419.0
2017-01-06 10:50:00,80.59,80.79,80.53,80.79,13889.0,80.59,80.79,80.53,80.79,13889.0
2017-01-06 10:55:00,80.75,81.0,80.72,80.89,38628.0,80.75,81.0,80.72,80.89,38628.0
2017-01-06 11:00:00,80.88,80.88,80.65,80.73,8990.0,80.88,80.88,80.65,80.73,8990.0
2017-01-06 11:05:00,80.7,80.71,80.54,80.64,7200.0,80.7,80.71,80.54,80.64,7200.0
2017-01-06 11:10:00,80.61,80.79,80.61,80.78,10500.0,80.61,80.79,80.61,80.78,10500.0
2017-01-06 11:15:00,80.78,80.92,80.78,80.91,21534.0,80.78,80.92,80.78,80.91,21534.0
2017-01-06 11:20:00,80.93,81.05,80.89,81.02,15766.0,80.93,81.05,80.89,81.02,15766.0
2017-01-06 11:25:00,81.02,81.05,80.9,80.9,15580.0,81.02,81.05,80.9,80.9,15580.0
2017-01-06 11:30:00,80.95,81.01,80.85,80.88,12099.0,80.95,81.01,80.85,80.88,12099.0
2017-01-06 11:35:00,80.88,80.91,80.79,80.83,10610.0,80.88,80.91,80.79,80.83,10610.0
2017-01-06 11:40:00,80.82,80.96,80.78,80.96,6240.0,80.82,80.96,80.78,80.96,6240.0
2017-01-06 11:45:00,80.92,81.15,80.92,81.15,6622.0,80.92,81.15,80.92,81.15,6622.0
2017-01-06 11:50:00,81.13,81.15,80.91,80.93,9419.0,81.13,81.15,80.91,80.93,9419.0
2017-01-06 11:55:00,80.9,81.13,80.9,81.13,13883.0,80.9,81.13,80.9,81.13,13883.0
2017-01-06 12:00:00,81.08,81.25,81.08,81.24,13065.0,81.08,81.25,81.08,81.24,13065.0
2017-01-06 12:05:00,81.24,81.3,81.07,81.07,8614.0,81.24,81.3,81.07,81.07,8614.0
2017-01-06 12:10:00,81.06,81.16,81.06,81.16,5179.0,81.06,81.16,81.06,81.16,5179.0
2017-01-06 12:15:00,81.16,81.22,81.14,81.22,10680.0,81.16,81.22,81.14,81.22,10680.0
2017-01-06 12:20:00,81.21,81.44,81.17,81.42,16257.0,81.21,81.44,81.17,81.42,16257.0
2017-01-06 12:25:00,81.37,81.4,81.33,81.36,10243.0,81.37,81.4,81.33,81.36,10243.0
2017-01-06 12:30:00,81.34,81.36,81.21,81.24,9654.0,81.34,81.36,81.21,81.24,9654.0
2017-01-06 12:35:00,81.21,81.35,81.16,81.3,8501.0,81.21,81.35,81.16,81.3,8501.0
2017-01-06 12:40:00,81.29,81.48,81.29,81.38,5233.0,81.29,81.48,81.29,81.38,5233.0
2017-01-06 12:45:00,81.4,81.58,81.4,81.58,8894.0,81.4,81.58,81.4,81.58,8894.0
2017-01-06 12:50:00,81.58,81.58,81.35,81.5,12054.0,81.58,81.58,81.35,81.5,12054.0
2017-01-06 12:55:00,81.42,81.53,81.42,81.53,5759.0,81.42,81.53,81.42,81.53,5759.0
2017-01-06 13:00:00,81.52,81.63,81.51,81.6,11792.0,81.52,81.63,81.51,81.6,11792.0
2017-01-06 13:05:00,81.6,81.62,81.44,81.49,8812.0,81.6,81.62,81.44,81.49,8812.0
2017-01-06 13:10:00,81.49,81.56,81.48,81.48,3500.0,81.49,81.56,81.48,81.48,3500.0
2017-01-06 13:15:00,81.51,81.67,81.49,81.63,10936.0,81.51,81.67,81.49,81.63,10936.0
2017-01-06 13:20:00,81.59,81.75,81.59,81.66,9300.0,81.59,81.75,81.59,81.66,9300.0
2017-01-06 13:25:00,81.69,81.69,81.47,81.47,7272.0,81.69,81.69,81.47,81.47,7272.0
2017-01-06 13:30:00,81.46,81.54,81.37,81.54,7191.0,81.46,81.54,81.37,81.54,7191.0
2017-01-06 13:35:00,81.54,81.78,81.5,81.78,10683.0,81.54,81.78,81.5,81.78,10683.0
2017-01-06 13:40:00,81.8,82.1,81.76,81.97,27749.0,81.8,82.1,81.76,81.97,27749.0
2017-01-06 13:45:00,81.97,82.04,81.81,81.81,13657.0,81.97,82.04,81.81,81.81,13657.0
2017-01-06 13:50:00,81.79,81.89,81.7,81.72,13653.0,81.79,81.89,81.7,81.72,13653.0
2017-01-06 13:55:00,81.79,81.93,81.71,81.77,7939.0,81.79,81.93,81.71,81.77,7939.0
2017-01-06 14:00:00,81.73,81.92,81.71,81.92,9848.0,81.73,81.92,81.71,81.92,9848.0
2017-01-06 14:05:00,81.87,81.92,81.8,81.83,9460.0,81.87,81.92,81.8,81.83,9460.0
2017-01-06 14:10:00,81.83,81.9,81.8,81.9,8035.0,81.83,81.9,81.8,81.9,8035.0
2017-01-06 14:15:00,81.88,82.09,81.88,82.09,38405.0,81.88,82.09,81.88,82.09,38405.0
2017-01-06 14:20:00,82.08,82.08,81.97,81.97,9403.0,82.08,82.08,81.97,81.97,9403.0
2017-01-06 14:25:00,81.97,82.07,81.92,82.05,17468.0,81.97,82.07,81.92,82.05,17468.0
2017-01-06 14:30:00,82.05,82.12,82.03,82.06,12427.0,82.05,82.12,82.03,82.06,12427.0
2017-01-06 14:35:00,82.04,82.27,82.04,82.24,32353.0,82.04,82.27,82.04,82.24,32353.0
2017-01-06 14:40:00,82.23,82.23,82.13,82.2,10381.0,82.23,82.23,82.13,82.2,10381.0
2017-01-06 14:45:00,82.19,82.38,82.18,82.38,22242.0,82.19,82.38,82.18,82.38,22242.0
2017-01-06 14:50:00,82.37,82.39,82.24,82.32,29375.0,82.37,82.39,82.24,82.32,29375.0
2017-01-06 14:55:00,82.32,82.33,82.07,82.08,17377.0,82.32,82.33,82.07,82.08,17377.0
2017-01-06 15:00:00,82.08,82.19,82.07,82.09,65306.0,82.08,82.19,82.07,82.09,65306.0
2017-01-06 15:05:00,82.09,82.33,82.08,82.3,40991.0,82.09,82.33,82.08,82.3,40991.0
2017-01-06 15:10:00,82.3,82.33,82.21,82.24,25987.0,82.3,82.33,82.21,82.24,25987.0
2017-01-06 15:15:00,82.24,82.28,82.12,82.12,18272.0,82.24,82.28,82.12,82.12,18272.0
2017-01-06 15:20:00,82.11,82.13,82.05,82.1,18404.0,82.11,82.13,82.05,82.1,18404.0
2017-01-06 15:25:00,82.1,82.13,82.05,82.07,23498.0,82.1,82.13,82.05,82.07,23498.0
2017-01-06 15:30:00,82.07,82.11,82.06,82.07,25883.0,82.07,82.11,82.06,82.07,25883.0
2017-01-06 15:35:00,82.07,82.13,82.03,82.06,25325.0,82.07,82.13,82.03,82.06,25325.0
2017-01-06 15:40:00,82.06,82.21,82.05,82.15,41677.0,82.06,82.21,82.05,82.15,41677.0
2017-01-06 15:45:00,82.14,82.36,82.14,82.23,79970.0,82.14,82.36,82.14,82.23,79970.0
2017-01-06 15:50:00,82.24,82.24,82.05,82.11,51532.0,82.24,82.24,82.05,82.11,51532.0
2017-01-06 15:55:00,82.11,82.15,82.05,82.1,79553.0,82.11,82.15,82.05,82.1,79553.0
2017-01-09 09:30:00,81.8,82.38,81.8,82.35,10055.0,81.8,82.38,81.8,82.35,10055.0
2017-01-09 09:35:00,82.3,82.55,82.18,82.43,20394.0,82.3,82.55,82.18,82.43,20394.0
2017-01-09 09:40:00,82.42,82.55,82.09,82.22,23036.0,82.42,82.55,82.09,82.22,23036.0
2017-01-09 09:45:00,82.2,82.23,81.92,82.1,18122.0,82.2,82.23,81.92,82.1,18122.0
2017-01-09 09:50:00,82.04,82.07,81.3,81.3,11012.0,82.04,82.07,81.3,81.3,11012.0
2017-01-09 09:55:00,81.4,81.92,81.4,81.56,9835.0,81.4,81.92,81.4,81.56,9835.0
2017-01-09 10:00:00,81.58,81.85,81.43,81.57,8009.0,81.58,81.85,81.43,81.57,8009.0
2017-01-09 10:05:00,81.5,81.62,81.48,81.54,12161.0,81.5,81.62,81.48,81.54,12161.0
2017-01-09 10:10:00,81.5,81.76,81.4,81.76,14914.0,81.5,81.76,81.4,81.76,14914.0
2017-01-09 10:15:00,81.75,81.85,81.72,81.85,3947.0,81.75,81.85,81.72,81.85,3947.0
2017-01-09 10:20:00,81.84,82.07,81.84,82.02,5978.0,81.84,82.07,81.84,82.02,5978.0
2017-01-09 10:25:00,81.97,82.09,81.97,82.07,4150.0,81.97,82.09,81.97,82.07,4150.0
2017-01-09 10:30:00,82.09,82.1,81.91,82.0,8051.0,82.09,82.1,81.91,82.0,8051.0
2017-01-09 10:35:00,81.99,82.0,81.73,81.77,10674.0,81.99,82.0,81.73,81.77,10674.0
2017-01-09 10:40:00,81.78,81.89,81.78,81.81,5800.0,81.78,81.89,81.78,81.81,5800.0
2017-01-09 10:45:00,81.81,81.85,81.67,81.83,5000.0,81.81,81.85,81.67,81.83,5000.0
2017-01-09 10:50:00,81.85,81.95,81.76,81.95,7180.0,81.85,81.95,81.76,81.95,7180.0
2017-01-09 10:55:00,81.97,81.97,81.85,81.93,3711.0,81.97,81.97,81.85,81.93,3711.0
2017-01-09 11:00:00,81.88,81.88,81.66,81.74,2600.0,81.88,81.88,81.66,81.74,2600.0
2017-01-09 11:05:00,81.7,81.81,81.68,81.81,14327.0,81.7,81.81,81.68,81.81,14327.0
2017-01-09 11:10:00,81.8,81.88,81.7,81.78,3600.0,81.8,81.88,81.7,81.78,3600.0
2017-01-09 11:15:00,81.75,81.87,81.68,81.87,9600.0,81.75,81.87,81.68,81.87,9600.0
2017-01-09 11:20:00,81.87,81.99,81.87,81.91,4800.0,81.87,81.99,81.87,81.91,4800.0
2017-01-09 11:25:00,81.9,81.94,81.78,81.84,5200.0,81.9,81.94,81.78,81.84,5200.0
2017-01-09 11:30:00,81.8,81.93,81.73,81.92,5150.0,81.8,81.93,81.73,81.92,5150.0
2017-01-09 11:35:00,81.88,81.91,81.71,81.71,4500.0,81.88,81.91,81.71,81.71,4500.0
2017-01-09 11:40:00,81.71,81.81,81.65,81.73,10473.0,81.71,81.81,81.65,81.73,10473.0
2017-01-09 11:45:00,81.68,81.88,81.65,81.86,6328.0,81.68,81.88,81.65,81.86,6328.0
2017-01-09 11:50:00,81.88,81.88,81.67,81.81,11230.0,81.88,81.88,81.67,81.81,11230.0
2017-01-09 11:55:00,81.73,81.79,81.67,81.77,7003.0,81.73,81.79,81.67,81.77,7003.0
2017-01-09 12:00:00,81.77,81.78,81.66,81.77,6867.0,81.77,81.78,81.66,81.77,6867.0
2017-01-09 12:05:00,81.81,81.9,81.79,81.79,11091.0,81.81,81.9,81.79,81.79,11091.0
2017-01-09 12:10:00,81.78,81.94,81.78,81.79,6350.0,81.78,81.94,81.78,81.79,6350.0
2017-01-09 12:15:00,81.79,81.84,81.67,81.78,9500.0,81.79,81.84,81.67,81.78,9500.0
2017-01-09 12:20:00,81.76,81.81,81.66,81.73,7764.0,81.76,81.81,81.66,81.73,7764.0
2017-01-09 12:25:00,81.68,81.8,81.68,81.8,6794.0,81.68,81.8,81.68,81.8,6794.0
2017-01-09 12:30:00,81.78,81.82,81.7,81.75,8984.0,81.78,81.82,81.7,81.75,8984.0
2017-01-09 12:35:00,81.79,81.79,81.71,81.77,5883.0,81.79,81.79,81.71,81.77,5883.0
2017-01-09 12:40:00,81.77,81.8,81.66,81.73,11731.0,81.77,81.8,81.66,81.73,11731.0
2017-01-09 12:45:00,81.71,81.83,81.71,81.83,1750.0,81.71,81.83,81.71,81.83,1750.0
2017-01-09 12:50:00,81.86,81.89,81.82,81.85,3855.0,81.86,81.89,81.82,81.85,3855.0
2017-01-09 12:55:00,81.83,81.86,81.79,81.85,10042.0,81.83,81.86,81.79,81.85,10042.0
2017-01-09 13:00:00,81.86,81.95,81.84,81.84,5300.0,81.86,81.95,81.84,81.84,5300.0
2017-01-09 13:05:00,81.83,81.96,81.79,81.95,8812.0,81.83,81.96,81.79,81.95,8812.0
2017-01-09 13:10:00,81.9,82.0,81.83,81.95,10290.0,81.9,82.0,81.83,81.95,10290.0
2017-01-09 13:15:00,81.94,82.0,81.92,81.98,11623.0,81.94,82.0,81.92,81.98,11623.0
2017-01-09 13:20:00,81.97,81.99,81.94,81.94,4500.0,81.97,81.99,81.94,81.94,4500.0
2017-01-09 13:25:00,81.93,81.95,81.78,81.88,23385.0,81.93,81.95,81.78,81.88,23385.0
2017-01-09 13:30:00,81.86,81.86,81.63,81.68,27467.0,81.86,81.86,81.63,81.68,27467.0
2017-01-09 13:35:00,81.62,81.73,81.61,81.73,15765.0,81.62,81.73,81.61,81.73,15765.0
2017-01-09 13:40:00,81.71,81.76,81.65,81.67,20391.0,81.71,81.76,81.65,81.67,20391.0
2017-01-09 13:45:00,81.68,81.88,81.68,81.88,19888.0,81.68,81.88,81.68,81.88,19888.0
2017-01-09 13:50:00,81.88,81.9,81.81,81.9,6100.0,81.88,81.9,81.81,81.9,6100.0
2017-01-09 13:55:00,81.91,81.92,81.81,81.87,28026.0,81.91,81.92,81.81,81.87,28026.0
2017-01-09 14:00:00,81.87,81.96,81.86,81.95,32695.0,81.87,81.96,81.86,81.95,32695.0
2017-01-09 14:05:00,81.95,82.02,81.95,82.02,5000.0,81.95,82.02,81.95,82.02,5000.0
2017-01-09 14:10:00,82.03,82.04,81.92,81.95,15133.0,82.03,82.04,81.92,81.95,15133.0
2017-01-09 14:15:00,81.98,82.03,81.97,82.03,1800.0,81.98,82.03,81.97,82.03,1800.0
2017-01-09 14:20:00,81.97,82.03,81.97,82.0,8267.0,81.97,82.03,81.97,82.0,8267.0
2017-01-09 14:25:00,82.01,82.01,81.96,81.99,11872.0,82.01,82.01,81.96,81.99,11872.0
2017-01-09 14:30:00,81.97,81.98,81.8,81.88,22163.0,81.97,81.98,81.8,81.88,22163.0
2017-01-09 14:35:00,81.9,81.98,81.9,81.93,19886.0,81.9,81.98,81.9,81.93,19886.0
2017-01-09 14:40:00,81.92,81.97,81.92,81.93,4800.0,81.92,81.97,81.92,81.93,4800.0
2017-01-09 14:45:00,81.95,81.99,81.9,81.97,34419.0,81.95,81.99,81.9,81.97,34419.0
2017-01-09 14:50:00,81.95,81.99,81.95,81.99,2911.0,81.95,81.99,81.95,81.99,2911.0
2017-01-09 14:55:00,81.96,81.97,81.9,81.93,21054.0,81.96,81.97,81.9,81.93,21054.0
2017-01-09 15:00:00,81.94,81.95,81.89,81.9,12831.0,81.94,81.95,81.89,81.9,12831.0
2017-01-09 15:05:00,81.9,82.01,81.9,81.97,25063.0,81.9,82.01,81.9,81.97,25063.0
2017-01-09 15:10:00,81.99,82.33,81.99,82.23,20764.0,81.99,82.33,81.99,82.23,20764.0
2017-01-09 15:15:00,82.21,82.36,82.2,82.27,16976.0,82.21,82.36,82.2,82.27,16976.0
2017-01-09 15:20:00,82.27,82.35,82.23,82.23,11650.0,82.27,82.35,82.23,82.23,11650.0
2017-01-09 15:25:00,82.23,82.48,82.23,82.48,14635.0,82.23,82.48,82.23,82.48,14635.0
2017-01-09 15:30:00,82.48,82.57,82.42,82.49,19063.0,82.48,82.57,82.42,82.49,19063.0
2017-01-09 15:35:00,82.49,82.51,82.4,82.44,18949.0,82.49,82.51,82.4,82.44,18949.0
2017-01-09 15:40:00,82.42,82.55,82.33,82.34,31472.0,82.42,82.55,82.33,82.34,31472.0
2017-01-09 15:45:00,82.33,82.33,82.1,82.14,42896.0,82.33,82.33,82.1,82.14,42896.0
2017-01-09 15:50:00,82.14,82.16,82.06,82.08,27646.0,82.14,82.16,82.06,82.08,27646.0
2017-01-09 15:55:00,82.07,82.08,81.98,82.0,43431.0,82.07,82.08,81.98,82.0,43431.0
2017-01-10 09:30:00,82.25,82.3,81.57,82.26,8287.0,82.25,82.3,81.57,82.26,8287.0
2017-01-10 09:35:00,82.22,82.22,81.5,81.5,41753.0,82.22,82.22,81.5,81.5,41753.0
2017-01-10 09:40:00,81.68,81.73,81.48,81.52,4200.0,81.68,81.73,81.48,81.52,4200.0
2017-01-10 09:45:00,81.64,81.64,81.18,81.2,12015.0,81.64,81.64,81.18,81.2,12015.0
2017-01-10 09:50:00,81.24,81.46,81.14,81.16,5350.0,81.24,81.46,81.14,81.16,5350.0
2017-01-10 09:55:00,81.15,81.35,81.15,81.35,3975.0,81.15,81.35,81.15,81.35,3975.0
2017-01-10 10:00:00,81.4,81.44,81.18,81.21,4933.0,81.4,81.44,81.18,81.21,4933.0
2017-01-10 10:05:00,81.23,81.35,81.19,81.24,12647.0,81.23,81.35,81.19,81.24,12647.0
2017-01-10 10:10:00,81.25,81.33,81.22,81.32,4775.0,81.25,81.33,81.22,81.32,4775.0
2017-01-10 10:15:00,81.39,81.41,81.21,81.21,12115.0,81.39,81.41,81.21,81.21,12115.0
2017-01-10 10:20:00,81.26,81.44,81.16,81.44,29314.0,81.26,81.44,81.16,81.44,29314.0
2017-01-10 10:25:00,81.45,81.45,81.16,81.25,23969.0,81.45,81.45,81.16,81.25,23969.0
2017-01-10 10:30:00,81.37,81.58,81.33,81.4,13247.0,81.37,81.58,81.33,81.4,13247.0
2017-01-10 10:35:00,81.39,81.53,81.38,81.38,2775.0,81.39,81.53,81.38,81.38,2775.0
2017-01-10 10:40:00,81.38,81.57,81.37,81.44,9850.0,81.38,81.57,81.37,81.44,9850.0
2017-01-10 10:45:00,81.5,81.53,81.43,81.48,7224.0,81.5,81.53,81.43,81.48,7224.0
2017-01-10 10:50:00,81.51,81.77,81.47,81.71,4800.0,81.51,81.77,81.47,81.71,4800.0
2017-01-10 10:55:00,81.75,81.75,81.55,81.63,3650.0,81.75,81.75,81.55,81.63,3650.0
2017-01-10 11:00:00,81.65,81.66,81.55,81.6,14065.0,81.65,81.66,81.55,81.6,14065.0
2017-01-10 11:05:00,81.63,81.79,81.57,81.59,9443.0,81.63,81.79,81.57,81.59,9443.0
2017-01-10 11:10:00,81.59,81.81,81.57,81.77,7815.0,81.59,81.81,81.57,81.77,7815.0
2017-01-10 11:15:00,81.85,81.87,81.63,81.74,8974.0,81.85,81.87,81.63,81.74,8974.0
2017-01-10 11:20:00,81.7,81.77,81.64,81.77,6504.0,81.7,81.77,81.64,81.77,6504.0
2017-01-10 11:25:00,81.78,81.83,81.68,81.75,12503.0,81.78,81.83,81.68,81.75,12503.0
2017-01-10 11:30:00,81.73,81.78,81.66,81.66,15900.0,81.73,81.78,81.66,81.66,15900.0
2017-01-10 11:35:00,81.69,81.76,81.67,81.68,5526.0,81.69,81.76,81.67,81.68,5526.0
2017-01-10 11:40:00,81.69,81.78,81.68,81.7,4129.0,81.69,81.78,81.68,81.7,4129.0
2017-01-10 11:45:00,81.7,81.73,81.65,81.71,5550.0,81.7,81.73,81.65,81.71,5550.0
2017-01-10 11:50:00,81.75,81.78,81.7,81.76,5700.0,81.75,81.78,81.7,81.76,5700.0
2017-01-10 11:55:00,81.76,81.83,81.63,81.63,6500.0,81.76,81.83,81.63,81.63,6500.0
2017-01-10 12:00:00,81.67,81.68,81.61,81.62,5700.0,81.67,81.68,81.61,81.62,5700.0
2017-01-10 12:05:00,81.62,81.85,81.56,81.77,20232.0,81.62,81.85,81.56,81.77,20232.0
2017-01-10 12:10:00,81.76,81.86,81.65,81.86,14200.0,81.76,81.86,81.65,81.86,14200.0
2017-01-10 12:15:00,81.87,82.09,81.87,81.94,21620.0,81.87,82.09,81.87,81.94,21620.0
2017-01-10 12:20:00,81.9,82.08,81.82,82.08,16425.0,81.9,82.08,81.82,82.08,16425.0
2017-01-10 12:25:00,82.03,82.16,82.02,82.05,15590.0,82.03,82.16,82.02,82.05,15590.0
2017-01-10 12:30:00,82.06,82.27,82.05,82.21,8849.0,82.06,82.27,82.05,82.21,8849.0
2017-01-10 12:35:00,82.22,82.35,82.08,82.21,19126.0,82.22,82.35,82.08,82.21,19126.0
2017-01-10 12:40:00,82.25,82.25,81.98,81.98,2451.0,82.25,82.25,81.98,81.98,2451.0
2017-01-10 12:45:00,81.97,81.97,81.8,81.8,11100.0,81.97,81.97,81.8,81.8,11100.0
2017-01-10 12:50:00,81.8,81.88,81.78,81.78,3673.0,81.8,81.88,81.78,81.78,3673.0
2017-01-10 12:55:00,81.78,81.78,81.56,81.57,3544.0,81.78,81.78,81.56,81.57,3544.0
2017-01-10 13:00:00,81.61,81.67,81.58,81.58,4784.0,81.61,81.67,81.58,81.58,4784.0
2017-01-10 13:05:00,81.58,81.58,81.52,81.53,1840.0,81.58,81.58,81.52,81.53,1840.0
2017-01-10 13:10:00,81.5,81.71,81.5,81.71,5419.0,81.5,81.71,81.5,81.71,5419.0
2017-01-10 13:15:00,81.69,81.73,81.57,81.57,5696.0,81.69,81.73,81.57,81.57,5696.0
2017-01-10 13:20:00,81.63,81.74,81.6,81.68,6709.0,81.63,81.74,81.6,81.68,6709.0
2017-01-10 13:25:00,81.68,81.68,81.64,81.64,3304.0,81.68,81.68,81.64,81.64,3304.0
2017-01-10 13:30:00,81.66,81.72,81.65,81.66,2700.0,81.66,81.72,81.65,81.66,2700.0
2017-01-10 13:35:00,81.71,81.82,81.71,81.81,5500.0,81.71,81.82,81.71,81.81,5500.0
2017-01-10 13:40:00,81.82,81.82,81.62,81.62,3450.0,81.82,81.82,81.62,81.62,3450.0
2017-01-10 13:45:00,81.64,81.65,81.59,81.62,2600.0,81.64,81.65,81.59,81.62,2600.0
2017-01-10 13:50:00,81.62,81.8,81.6,81.8,10341.0,81.62,81.8,81.6,81.8,10341.0
2017-01-10 13:55:00,81.81,81.86,81.69,81.77,9757.0,81.81,81.86,81.69,81.77,9757.0
2017-01-10 14:00:00,81.75,81.82,81.68,81.8,7888.0,81.75,81.82,81.68,81.8,7888.0
2017-01-10 14:05:00,81.78,81.78,81.69,81.73,13817.0,81.78,81.78,81.69,81.73,13817.0
2017-01-10 14:10:00,81.75,81.95,81.74,81.95,14209.0,81.75,81.95,81.74,81.95,14209.0
2017-01-10 14:15:00,81.95,82.03,81.92,82.01,12569.0,81.95,82.03,81.92,82.01,12569.0
2017-01-10 14:20:00,82.0,82.0,81.94,81.95,19846.0,82.0,82.0,81.94,81.95,19846.0
2017-01-10 14:25:00,81.95,82.06,81.91,81.95,26713.0,81.95,82.06,81.91,81.95,26713.0
2017-01-10 14:30:00,81.92,82.15,81.92,82.14,15620.0,81.92,82.15,81.92,82.14,15620.0
2017-01-10 14:35:00,82.13,82.2,82.05,82.18,9001.0,82.13,82.2,82.05,82.18,9001.0
2017-01-10 14:40:00,82.19,82.39,82.17,82.34,16101.0,82.19,82.39,82.17,82.34,16101.0
2017-01-10 14:45:00,82.39,82.43,82.23,82.23,9693.0,82.39,82.43,82.23,82.23,9693.0
2017-01-10 14:50:00,82.26,82.31,82.13,82.25,20327.0,82.26,82.31,82.13,82.25,20327.0
2017-01-10 14:55:00,82.19,82.21,82.12,82.14,4808.0,82.19,82.21,82.12,82.14,4808.0
2017-01-10 15:00:00,82.11,82.14,82.05,82.09,7136.0,82.11,82.14,82.05,82.09,7136.0
2017-01-10 15:05:00,82.11,82.15,82.09,82.15,7800.0,82.11,82.15,82.09,82.15,7800.0
2017-01-10 15:10:00,82.15,82.18,82.07,82.09,17046.0,82.15,82.18,82.07,82.09,17046.0
2017-01-10 15:15:00,82.07,82.13,82.03,82.07,14305.0,82.07,82.13,82.03,82.07,14305.0
2017-01-10 15:20:00,82.04,82.04,81.85,81.86,8071.0,82.04,82.04,81.85,81.86,8071.0
2017-01-10 15:25:00,81.87,81.87,81.82,81.82,11774.0,81.87,81.87,81.82,81.82,11774.0
2017-01-10 15:30:00,81.85,81.96,81.82,81.96,8858.0,81.85,81.96,81.82,81.96,8858.0
2017-01-10 15:35:00,81.97,82.04,81.65,81.74,65934.0,81.97,82.04,81.65,81.74,65934.0
2017-01-10 15:40:00,81.72,81.76,81.6,81.63,36629.0,81.72,81.76,81.6,81.63,36629.0
2017-01-10 15:45:00,81.63,81.8,81.54,81.67,46337.0,81.63,81.8,81.54,81.67,46337.0
2017-01-10 15:50:00,81.68,81.76,81.64,81.75,33070.0,81.68,81.76,81.64,81.75,33070.0
2017-01-10 15:55:00,81.74,81.74,81.64,81.67,55102.0,81.74,81.74,81.64,81.67,55102.0
2017-01-11 09:30:00,81.26,82.37,81.26,82.06,19043.0,81.26,82.37,81.26,82.06,19043.0
2017-01-11 09:35:00,81.86,83.26,81.85,82.84,45272.0,81.86,83.26,81.85,82.84,45272.0
2017-01-11 09:40:00,83.04,83.04,82.43,82.78,11930.0,83.04,83.04,82.43,82.78,11930.0
2017-01-11 09:45:00,82.85,82.89,82.28,82.47,10291.0,82.85,82.89,82.28,82.47,10291.0
2017-01-11 09:50:00,82.46,82.53,82.22,82.52,14012.0,82.46,82.53,82.22,82.52,14012.0
2017-01-11 09:55:00,82.54,82.69,82.46,82.57,21116.0,82.54,82.69,82.46,82.57,21116.0
2017-01-11 10:00:00,82.57,82.7,82.48,82.61,8028.0,82.57,82.7,82.48,82.61,8028.0
2017-01-11 10:05:00,82.6,83.0,82.6,82.67,21789.0,82.6,83.0,82.6,82.67,21789.0
2017-01-11 10:10:00,82.76,82.85,82.72,82.84,3300.0,82.76,82.85,82.72,82.84,3300.0
2017-01-11 10:15:00,82.85,82.89,82.74,82.89,7600.0,82.85,82.89,82.74,82.89,7600.0
2017-01-11 10:20:00,82.92,82.95,82.74,82.88,5327.0,82.92,82.95,82.74,82.88,5327.0
2017-01-11 10:25:00,82.85,83.3,82.73,83.3,23373.0,82.85,83.3,82.73,83.3,23373.0
2017-01-11 10:30:00,83.28,83.61,83.12,83.5,37797.0,83.28,83.61,83.12,83.5,37797.0
2017-01-11 10:35:00,83.51,83.84,83.46,83.72,26356.0,83.51,83.84,83.46,83.72,26356.0
2017-01-11 10:40:00,83.74,83.88,83.28,83.66,39739.0,83.74,83.88,83.28,83.66,39739.0
2017-01-11 10:45:00,83.66,83.77,83.41,83.66,40785.0,83.66,83.77,83.41,83.66,40785.0
2017-01-11 10:50:00,83.7,83.7,83.37,83.59,30932.0,83.7,83.7,83.37,83.59,30932.0
2017-01-11 10:55:00,83.54,83.59,83.4,83.56,29213.0,83.54,83.59,83.4,83.56,29213.0
2017-01-11 11:00:00,83.58,83.6,83.26,83.33,22509.0,83.58,83.6,83.26,83.33,22509.0
2017-01-11 11:05:00,83.23,83.38,83.18,83.27,24587.0,83.23,83.38,83.18,83.27,24587.0
2017-01-11 11:10:00,83.21,83.56,83.14,83.39,25118.0,83.21,83.56,83.14,83.39,25118.0
2017-01-11 11:15:00,83.37,83.52,83.28,83.45,23525.0,83.37,83.52,83.28,83.45,23525.0
2017-01-11 11:20:00,83.38,83.71,83.34,83.53,34021.0,83.38,83.71,83.34,83.53,34021.0
2017-01-11 11:25:00,83.54,83.68,83.48,83.68,39543.0,83.54,83.68,83.48,83.68,39543.0
2017-01-11 11:30:00,83.66,83.66,83.52,83.61,37862.0,83.66,83.66,83.52,83.61,37862.0
2017-01-11 11:35:00,83.61,83.69,83.45,83.65,75246.0,83.61,83.69,83.45,83.65,75246.0
2017-01-11 11:40:00,83.65,84.09,83.6,84.07,63564.0,83.65,84.09,83.6,84.07,63564.0
2017-01-11 11:45:00,84.06,84.39,84.03,84.3,39371.0,84.06,84.39,84.03,84.3,39371.0
2017-01-11 11:50:00,84.27,84.41,84.25,84.39,23417.0,84.27,84.41,84.25,84.39,23417.0
2017-01-11 11:55:00,84.38,84.78,84.38,84.69,27435.0,84.38,84.78,84.38,84.69,27435.0
2017-01-11 12:00:00,84.73,84.9,84.46,84.52,45113.0,84.73,84.9,84.46,84.52,45113.0
2017-01-11 12:05:00,84.51,84.51,84.16,84.42,18317.0,84.51,84.51,84.16,84.42,18317.0
2017-01-11 12:10:00,84.4,84.49,84.3,84.3,16287.0,84.4,84.49,84.3,84.3,16287.0
2017-01-11 12:15:00,84.33,84.4,84.26,84.34,23664.0,84.33,84.4,84.26,84.34,23664.0
2017-01-11 12:20:00,84.34,84.41,84.24,84.33,27084.0,84.34,84.41,84.24,84.33,27084.0
2017-01-11 12:25:00,84.36,84.42,84.29,84.39,4525.0,84.36,84.42,84.29,84.39,4525.0
2017-01-11 12:30:00,84.4,84.44,84.34,84.36,9347.0,84.4,84.44,84.34,84.36,9347.0
2017-01-11 12:35:00,84.4,84.47,84.37,84.41,8823.0,84.4,84.47,84.37,84.41,8823.0
2017-01-11 12:40:00,84.41,84.46,84.33,84.45,13932.0,84.41,84.46,84.33,84.45,13932.0
2017-01-11 12:45:00,84.44,84.53,84.39,84.5,14849.0,84.44,84.53,84.39,84.5,14849.0
2017-01-11 12:50:00,84.5,84.5,84.41,84.44,3413.0,84.5,84.5,84.41,84.44,3413.0
2017-01-11 12:55:00,84.42,84.53,84.37,84.49,11663.0,84.42,84.53,84.37,84.49,11663.0
2017-01-11 13:00:00,84.48,84.54,84.38,84.42,43095.0,84.48,84.54,84.38,84.42,43095.0
2017-01-11 13:05:00,84.39,84.49,84.37,84.45,18570.0,84.39,84.49,84.37,84.45,18570.0
2017-01-11 13:10:00,84.4,84.42,83.78,83.99,49689.0,84.4,84.42,83.78,83.99,49689.0
2017-01-11 13:15:00,83.99,84.06,83.31,83.57,63027.0,83.99,84.06,83.31,83.57,63027.0
2017-01-11 13:20:00,83.6,83.91,83.47,83.91,22999.0,83.6,83.91,83.47,83.91,22999.0
2017-01-11 13:25:00,83.93,83.93,83.6,83.63,11230.0,83.93,83.93,83.6,83.63,11230.0
2017-01-11 13:30:00,83.67,83.67,83.28,83.28,11935.0,83.67,83.67,83.28,83.28,11935.0
2017-01-11 13:35:00,83.36,83.68,83.25,83.68,14727.0,83.36,83.68,83.25,83.68,14727.0
2017-01-11 13:40:00,83.68,83.78,83.6,83.78,4223.0,83.68,83.78,83.6,83.78,4223.0
2017-01-11 13:45:00,83.77,83.89,83.73,83.85,5373.0,83.77,83.89,83.73,83.85,5373.0
2017-01-11 13:50:00,83.87,83.93,83.79,83.88,5634.0,83.87,83.93,83.79,83.88,5634.0
2017-01-11 13:55:00,83.84,83.99,83.76,83.78,12352.0,83.84,83.99,83.76,83.78,12352.0
2017-01-11 14:00:00,83.82,83.86,83.62,83.86,9511.0,83.82,83.86,83.62,83.86,9511.0
2017-01-11 14:05:00,83.85,83.89,83.72,83.88,8403.0,83.85,83.89,83.72,83.88,8403.0
2017-01-11 14:10:00,83.84,83.85,83.74,83.77,8087.0,83.84,83.85,83.74,83.77,8087.0
2017-01-11 14:15:00,83.72,83.84,83.7,83.71,3807.0,83.72,83.84,83.7,83.71,3807.0
2017-01-11 14:20:00,83.73,83.81,83.7,83.81,7326.0,83.73,83.81,83.7,83.81,7326.0
2017-01-11 14:25:00,83.85,83.88,83.81,83.86,4720.0,83.85,83.88,83.81,83.86,4720.0
2017-01-11 14:30:00,83.86,84.0,83.86,83.89,6308.0,83.86,84.0,83.86,83.89,6308.0
2017-01-11 14:35:00,83.94,84.13,83.91,84.1,5402.0,83.94,84.13,83.91,84.1,5402.0
2017-01-11 14:40:00,84.09,84.1,83.95,84.01,7344.0,84.09,84.1,83.95,84.01,7344.0
2017-01-11 14:45:00,84.06,84.09,83.9,83.97,8340.0,84.06,84.09,83.9,83.97,8340.0
2017-01-11 14:50:00,83.95,83.96,83.78,83.87,10359.0,83.95,83.96,83.78,83.87,10359.0
2017-01-11 14:55:00,83.88,83.92,83.84,83.87,8377.0,83.88,83.92,83.84,83.87,8377.0
2017-01-11 15:00:00,83.9,84.0,83.88,83.92,14045.0,83.9,84.0,83.88,83.92,14045.0
2017-01-11 15:05:00,83.95,84.03,83.92,83.94,13080.0,83.95,84.03,83.92,83.94,13080.0
2017-01-11 15:10:00,83.93,84.04,83.76,83.98,23679.0,83.93,84.04,83.76,83.98,23679.0
2017-01-11 15:15:00,84.01,84.24,84.01,84.23,19227.0,84.01,84.24,84.01,84.23,19227.0
2017-01-11 15:20:00,84.21,84.23,84.03,84.09,14680.0,84.21,84.23,84.03,84.09,14680.0
2017-01-11 15:25:00,84.1,84.11,84.02,84.06,20012.0,84.1,84.11,84.02,84.06,20012.0
2017-01-11 15:30:00,84.07,84.2,84.06,84.18,23998.0,84.07,84.2,84.06,84.18,23998.0
2017-01-11 15:35:00,84.2,84.26,84.11,84.2,28948.0,84.2,84.26,84.11,84.2,28948.0
2017-01-11 15:40:00,84.18,84.18,83.69,83.72,35245.0,84.18,84.18,83.69,83.72,35245.0
2017-01-11 15:45:00,83.69,83.9,83.69,83.88,51799.0,83.69,83.9,83.69,83.88,51799.0
2017-01-11 15:50:00,83.88,84.03,83.87,83.93,40990.0,83.88,84.03,83.87,83.93,40990.0
2017-01-11 15:55:00,83.94,83.97,83.84,83.89,62160.0,83.94,83.97,83.84,83.89,62160.0
2017-01-12 09:30:00,83.02,83.55,82.02,82.35,25494.0,83.02,83.55,82.02,82.35,25494.0
2017-01-12 09:35:00,82.43,83.22,82.21,82.39,25706.0,82.43,83.22,82.21,82.39,25706.0
2017-01-12 09:40:00,82.48,83.19,82.46,82.49,10596.0,82.48,83.19,82.46,82.49,10596.0
2017-01-12 09:45:00,82.4,82.68,82.37,82.38,18427.0,82.4,82.68,82.37,82.38,18427.0
2017-01-12 09:50:00,82.37,82.37,82.13,82.13,13314.0,82.37,82.37,82.13,82.13,13314.0
2017-01-12 09:55:00,82.13,82.15,81.53,81.85,9723.0,82.13,82.15,81.53,81.85,9723.0
2017-01-12 10:00:00,81.8,82.14,81.77,81.93,21795.0,81.8,82.14,81.77,81.93,21795.0
2017-01-12 10:05:00,81.88,81.88,81.24,81.33,16524.0,81.88,81.88,81.24,81.33,16524.0
2017-01-12 10:10:00,81.33,81.47,81.27,81.27,17261.0,81.33,81.47,81.27,81.27,17261.0
2017-01-12 10:15:00,81.33,81.33,81.07,81.08,22499.0,81.33,81.33,81.07,81.08,22499.0
2017-01-12 10:20:00,81.03,81.12,80.91,81.07,28251.0,81.03,81.12,80.91,81.07,28251.0
2017-01-12 10:25:00,81.05,81.9,81.0,81.78,62290.0,81.05,81.9,81.0,81.78,62290.0
2017-01-12 10:30:00,81.8,81.85,81.43,81.65,24160.0,81.8,81.85,81.43,81.65,24160.0
2017-01-12 10:35:00,81.7,81.77,81.35,81.4,18381.0,81.7,81.77,81.35,81.4,18381.0
2017-01-12 10:40:00,81.42,81.77,81.39,81.75,9774.0,81.42,81.77,81.39,81.75,9774.0
2017-01-12 10:45:00,81.76,81.89,81.62,81.89,13470.0,81.76,81.89,81.62,81.89,13470.0
2017-01-12 10:50:00,81.87,81.9,81.75,81.78,12615.0,81.87,81.9,81.75,81.78,12615.0
2017-01-12 10:55:00,81.77,81.79,81.42,81.5,27049.0,81.77,81.79,81.42,81.5,27049.0
2017-01-12 11:00:00,81.49,81.53,81.36,81.44,9963.0,81.49,81.53,81.36,81.44,9963.0
2017-01-12 11:05:00,81.42,81.46,81.32,81.45,11946.0,81.42,81.46,81.32,81.45,11946.0
2017-01-12 11:10:00,81.45,81.94,81.43,81.94,6858.0,81.45,81.94,81.43,81.94,6858.0
2017-01-12 11:15:00,81.95,81.97,81.79,81.88,9689.0,81.95,81.97,81.79,81.88,9689.0
2017-01-12 11:20:00,81.91,81.97,81.84,81.89,6057.0,81.91,81.97,81.84,81.89,6057.0
2017-01-12 11:25:00,81.89,82.14,81.89,82.06,15447.0,81.89,82.14,81.89,82.06,15447.0
2017-01-12 11:30:00,82.08,82.18,81.93,81.94,10123.0,82.08,82.18,81.93,81.94,10123.0
2017-01-12 11:35:00,81.93,81.95,81.76,81.78,9303.0,81.93,81.95,81.76,81.78,9303.0
2017-01-12 11:40:00,81.77,81.96,81.77,81.95,4908.0,81.77,81.96,81.77,81.95,4908.0
2017-01-12 11:45:00,82.1,82.2,81.98,82.08,9256.0,82.1,82.2,81.98,82.08,9256.0
2017-01-12 11:50:00,82.11,82.22,82.04,82.12,7783.0,82.11,82.22,82.04,82.12,7783.0
2017-01-12 11:55:00,82.08,82.13,81.91,82.07,4237.0,82.08,82.13,81.91,82.07,4237.0
2017-01-12 12:00:00,82.12,82.17,82.0,82.01,10701.0,82.12,82.17,82.0,82.01,10701.0
2017-01-12 12:05:00,81.96,82.24,81.95,82.24,3655.0,81.96,82.24,81.95,82.24,3655.0
2017-01-12 12:10:00,82.24,82.3,82.1,82.12,6354.0,82.24,82.3,82.1,82.12,6354.0
2017-01-12 12:15:00,82.21,82.4,82.1,82.4,6811.0,82.21,82.4,82.1,82.4,6811.0
2017-01-12 12:20:00,82.44,82.47,82.29,82.38,7800.0,82.44,82.47,82.29,82.38,7800.0
2017-01-12 12:25:00,82.38,82.78,82.38,82.72,9541.0,82.38,82.78,82.38,82.72,9541.0
2017-01-12 12:30:00,82.75,82.89,82.7,82.8,11646.0,82.75,82.89,82.7,82.8,11646.0
2017-01-12 12:35:00,82.86,83.1,82.86,82.97,5333.0,82.86,83.1,82.86,82.97,5333.0
2017-01-12 12:40:00,83.01,83.06,82.95,83.01,13033.0,83.01,83.06,82.95,83.01,13033.0
2017-01-12 12:45:00,83.0,83.1,82.91,83.1,6290.0,83.0,83.1,82.91,83.1,6290.0
2017-01-12 12:50:00,83.1,83.2,83.07,83.16,6658.0,83.1,83.2,83.07,83.16,6658.0
2017-01-12 12:55:00,83.14,83.25,83.06,83.14,10579.0,83.14,83.25,83.06,83.14,10579.0
2017-01-12 13:00:00,83.15,83.35,83.15,83.35,2500.0,83.15,83.35,83.15,83.35,2500.0
2017-01-12 13:05:00,83.31,83.31,83.07,83.16,10978.0,83.31,83.31,83.07,83.16,10978.0
2017-01-12 13:10:00,83.21,83.28,83.12,83.18,5583.0,83.21,83.28,83.12,83.18,5583.0
2017-01-12 13:15:00,83.15,83.35,83.12,83.26,22860.0,83.15,83.35,83.12,83.26,22860.0
2017-01-12 13:20:00,83.22,83.26,82.95,83.0,11058.0,83.22,83.26,82.95,83.0,11058.0
2017-01-12 13:25:00,82.93,82.93,82.76,82.81,10372.0,82.93,82.93,82.76,82.81,10372.0
2017-01-12 13:30:00,82.79,82.96,82.78,82.93,6841.0,82.79,82.96,82.78,82.93,6841.0
2017-01-12 13:35:00,82.95,83.13,82.92,83.02,9794.0,82.95,83.13,82.92,83.02,9794.0
2017-01-12 13:40:00,83.01,83.16,83.01,83.04,5610.0,83.01,83.16,83.01,83.04,5610.0
2017-01-12 13:45:00,83.02,83.41,83.02,83.41,7883.0,83.02,83.41,83.02,83.41,7883.0
2017-01-12 13:50:00,83.41,83.41,83.2,83.2,7976.0,83.41,83.41,83.2,83.2,7976.0
2017-01-12 13:55:00,83.21,83.34,83.14,83.21,6667.0,83.21,83.34,83.14,83.21,6667.0
2017-01-12 14:00:00,83.21,83.24,83.12,83.15,6927.0,83.21,83.24,83.12,83.15,6927.0
2017-01-12 14:05:00,83.19,83.19,82.93,82.96,5000.0,83.19,83.19,82.93,82.96,5000.0
2017-01-12 14:10:00,82.97,83.0,82.94,82.94,7100.0,82.97,83.0,82.94,82.94,7100.0
2017-01-12 14:15:00,82.94,83.01,82.86,82.95,13564.0,82.94,83.01,82.86,82.95,13564.0
2017-01-12 14:20:00,82.92,83.01,82.89,83.01,4456.0,82.92,83.01,82.89,83.01,4456.0
2017-01-12 14:25:00,83.02,83.09,82.98,83.01,4654.0,83.02,83.09,82.98,83.01,4654.0
2017-01-12 14:30:00,82.98,83.26,82.98,83.17,7000.0,82.98,83.26,82.98,83.17,7000.0
2017-01-12 14:35:00,83.15,83.56,83.08,83.5,17923.0,83.15,83.56,83.08,83.5,17923.0
2017-01-12 14:40:00,83.55,83.71,83.54,83.67,16344.0,83.55,83.71,83.54,83.67,16344.0
2017-01-12 14:45:00,83.7,83.71,83.39,83.39,9398.0,83.7,83.71,83.39,83.39,9398.0
2017-01-12 14:50:00,83.39,83.56,83.35,83.38,10902.0,83.39,83.56,83.35,83.38,10902.0
2017-01-12 14:55:00,83.46,83.59,83.37,83.48,18262.0,83.46,83.59,83.37,83.48,18262.0
2017-01-12 15:00:00,83.48,83.51,83.26,83.31,7601.0,83.48,83.51,83.26,83.31,7601.0
2017-01-12 15:05:00,83.29,83.3,83.17,83.3,8233.0,83.29,83.3,83.17,83.3,8233.0
2017-01-12 15:10:00,83.3,83.52,83.26,83.5,11768.0,83.3,83.52,83.26,83.5,11768.0
2017-01-12 15:15:00,83.46,83.57,83.33,83.45,21595.0,83.46,83.57,83.33,83.45,21595.0
2017-01-12 15:20:00,83.51,83.64,83.48,83.53,17071.0,83.51,83.64,83.48,83.53,17071.0
2017-01-12 15:25:00,83.54,83.6,83.51,83.57,21803.0,83.54,83.6,83.51,83.57,21803.0
2017-01-12 15:30:00,83.57,83.62,83.47,83.56,21788.0,83.57,83.62,83.47,83.56,21788.0
2017-01-12 15:35:00,83.55,83.76,83.51,83.74,27922.0,83.55,83.76,83.51,83.74,27922.0
2017-01-12 15:40:00,83.74,83.74,83.39,83.48,42669.0,83.74,83.74,83.39,83.48,42669.0
2017-01-12 15:45:00,83.44,83.58,83.38,83.55,39580.0,83.44,83.58,83.38,83.55,39580.0
2017-01-12 15:50:00,83.57,83.67,83.53,83.56,35748.0,83.57,83.67,83.53,83.56,35748.0
2017-01-12 15:55:00,83.54,83.57,83.43,83.46,59529.0,83.54,83.57,83.43,83.46,59529.0
2017-01-13 09:30:00,83.82,83.82,83.26,83.27,4895.0,83.82,83.82,83.26,83.27,4895.0
2017-01-13 09:35:00,83.33,83.78,83.28,83.78,300.0,83.33,83.78,83.28,83.78,300.0
2017-01-13 09:40:00,83.55,83.64,83.11,83.25,14312.0,83.55,83.64,83.11,83.25,14312.0
2017-01-13 09:45:00,83.33,83.71,83.33,83.6,8839.0,83.33,83.71,83.33,83.6,8839.0
2017-01-13 09:50:00,83.62,83.62,83.28,83.28,7100.0,83.62,83.62,83.28,83.28,7100.0
2017-01-13 09:55:00,83.41,83.43,82.85,82.89,12634.0,83.41,83.43,82.85,82.89,12634.0
2017-01-13 10:00:00,83.0,83.0,82.63,82.87,10293.0,83.0,83.0,82.63,82.87,10293.0
2017-01-13 10:05:00,82.84,83.06,82.81,83.06,7147.0,82.84,83.06,82.81,83.06,7147.0
2017-01-13 10:10:00,83.24,83.29,83.22,83.23,2800.0,83.24,83.29,83.22,83.23,2800.0
2017-01-13 10:15:00,83.2,83.2,83.08,83.1,3880.0,83.2,83.2,83.08,83.1,3880.0
2017-01-13 10:20:00,83.13,83.16,83.0,83.08,9941.0,83.13,83.16,83.0,83.08,9941.0
2017-01-13 10:25:00,83.02,83.28,82.92,83.25,5091.0,83.02,83.28,82.92,83.25,5091.0
2017-01-13 10:30:00,83.22,83.23,82.94,82.94,10271.0,83.22,83.23,82.94,82.94,10271.0
2017-01-13 10:35:00,83.0,83.11,82.96,83.08,17943.0,83.0,83.11,82.96,83.08,17943.0
2017-01-13 10:40:00,83.05,83.08,82.92,83.08,6242.0,83.05,83.08,82.92,83.08,6242.0
2017-01-13 10:45:00,83.06,83.28,83.05,83.25,8300.0,83.06,83.28,83.05,83.25,8300.0
2017-01-13 10:50:00,83.28,83.44,83.21,83.44,22015.0,83.28,83.44,83.21,83.44,22015.0
2017-01-13 10:55:00,83.4,83.42,83.28,83.28,7951.0,83.4,83.42,83.28,83.28,7951.0
2017-01-13 11:00:00,83.33,83.37,83.25,83.27,4500.0,83.33,83.37,83.25,83.27,4500.0
2017-01-13 11:05:00,83.24,83.25,83.06,83.2,10775.0,83.24,83.25,83.06,83.2,10775.0
2017-01-13 11:10:00,83.19,83.22,83.12,83.19,4189.0,83.19,83.22,83.12,83.19,4189.0
2017-01-13 11:15:00,83.19,83.29,83.19,83.23,2527.0,83.19,83.29,83.19,83.23,2527.0
2017-01-13 11:20:00,83.33,83.48,83.23,83.42,4000.0,83.33,83.48,83.23,83.42,4000.0
2017-01-13 11:25:00,83.47,83.57,83.46,83.54,6700.0,83.47,83.57,83.46,83.54,6700.0
2017-01-13 11:30:00,83.55,83.79,83.52,83.79,15961.0,83.55,83.79,83.52,83.79,15961.0
2017-01-13 11:35:00,83.79,83.9,83.66,83.66,17057.0,83.79,83.9,83.66,83.66,17057.0
2017-01-13 11:40:00,83.62,83.74,83.53,83.73,5814.0,83.62,83.74,83.53,83.73,5814.0
2017-01-13 11:45:00,83.69,83.75,83.51,83.55,2185.0,83.69,83.75,83.51,83.55,2185.0
2017-01-13 11:50:00,83.54,83.76,83.54,83.76,3200.0,83.54,83.76,83.54,83.76,3200.0
2017-01-13 11:55:00,83.79,83.86,83.65,83.77,11509.0,83.79,83.86,83.65,83.77,11509.0
2017-01-13 12:00:00,83.73,83.91,83.73,83.91,1304.0,83.73,83.91,83.73,83.91,1304.0
2017-01-13 12:05:00,83.88,83.88,83.65,83.66,4800.0,83.88,83.88,83.65,83.66,4800.0
2017-01-13 12:10:00,83.7,83.7,83.5,83.55,8773.0,83.7,83.7,83.5,83.55,8773.0
2017-01-13 12:15:00,83.6,83.6,83.4,83.51,7450.0,83.6,83.6,83.4,83.51,7450.0
2017-01-13 12:20:00,83.52,83.56,83.45,83.5,10098.0,83.52,83.56,83.45,83.5,10098.0
2017-01-13 12:25:00,83.52,83.52,83.29,83.29,3823.0,83.52,83.52,83.29,83.29,3823.0
2017-01-13 12:30:00,83.27,83.47,83.24,83.45,4464.0,83.27,83.47,83.24,83.45,4464.0
2017-01-13 12:35:00,83.5,83.51,83.3,83.36,14578.0,83.5,83.51,83.3,83.36,14578.0
2017-01-13 12:40:00,83.37,83.5,83.36,83.5,6271.0,83.37,83.5,83.36,83.5,6271.0
2017-01-13 12:45:00,83.5,83.69,83.47,83.64,16839.0,83.5,83.69,83.47,83.64,16839.0
2017-01-13 12:50:00,83.59,83.77,83.59,83.72,1100.0,83.59,83.77,83.59,83.72,1100.0
2017-01-13 12:55:00,83.81,83.96,83.79,83.94,3546.0,83.81,83.96,83.79,83.94,3546.0
2017-01-13 13:00:00,83.99,84.0,83.74,83.76,5465.0,83.99,84.0,83.74,83.76,5465.0
2017-01-13 13:05:00,83.76,83.91,83.74,83.91,4261.0,83.76,83.91,83.74,83.91,4261.0
2017-01-13 13:10:00,83.89,83.89,83.79,83.79,3041.0,83.89,83.89,83.79,83.79,3041.0
2017-01-13 13:15:00,83.79,83.96,83.79,83.91,6299.0,83.79,83.96,83.79,83.91,6299.0
2017-01-13 13:20:00,83.93,83.93,83.76,83.78,2838.0,83.93,83.93,83.76,83.78,2838.0
2017-01-13 13:25:00,83.82,83.92,83.78,83.82,9282.0,83.82,83.92,83.78,83.82,9282.0
2017-01-13 13:30:00,83.8,83.9,83.75,83.9,3000.0,83.8,83.9,83.75,83.9,3000.0
2017-01-13 13:35:00,83.88,83.92,83.77,83.82,3799.0,83.88,83.92,83.77,83.82,3799.0
2017-01-13 13:40:00,83.81,83.81,83.73,83.77,2500.0,83.81,83.81,83.73,83.77,2500.0
2017-01-13 13:45:00,83.8,83.81,83.74,83.78,3258.0,83.8,83.81,83.74,83.78,3258.0
2017-01-13 13:50:00,83.76,83.8,83.68,83.73,2930.0,83.76,83.8,83.68,83.73,2930.0
2017-01-13 13:55:00,83.69,83.73,83.59,83.7,7200.0,83.69,83.73,83.59,83.7,7200.0
2017-01-13 14:00:00,83.71,83.8,83.69,83.77,3308.0,83.71,83.8,83.69,83.77,3308.0
2017-01-13 14:05:00,83.77,83.77,83.68,83.68,2297.0,83.77,83.77,83.68,83.68,2297.0
2017-01-13 14:10:00,83.64,83.67,83.2,83.48,27563.0,83.64,83.67,83.2,83.48,27563.0
2017-01-13 14:15:00,83.48,83.57,83.45,83.45,1836.0,83.48,83.57,83.45,83.45,1836.0
2017-01-13 14:20:00,83.46,83.51,83.35,83.4,9186.0,83.46,83.51,83.35,83.4,9186.0
2017-01-13 14:25:00,83.4,83.4,83.25,83.25,3835.0,83.4,83.4,83.25,83.25,3835.0
2017-01-13 14:30:00,83.27,83.33,83.25,83.33,4200.0,83.27,83.33,83.25,83.33,4200.0
2017-01-13 14:35:00,83.33,83.4,83.33,83.37,4779.0,83.33,83.4,83.33,83.37,4779.0
2017-01-13 14:40:00,83.37,83.39,83.24,83.36,3949.0,83.37,83.39,83.24,83.36,3949.0
2017-01-13 14:45:00,83.34,83.36,83.29,83.29,1100.0,83.34,83.36,83.29,83.29,1100.0
2017-01-13 14:50:00,83.35,83.48,83.31,83.48,4644.0,83.35,83.48,83.31,83.48,4644.0
2017-01-13 14:55:00,83.54,83.61,83.53,83.54,3200.0,83.54,83.61,83.53,83.54,3200.0
2017-01-13 15:00:00,83.59,83.61,83.54,83.61,1000.0,83.59,83.61,83.54,83.61,1000.0
2017-01-13 15:05:00,83.56,83.59,83.52,83.58,3818.0,83.56,83.59,83.52,83.58,3818.0
2017-01-13 15:10:00,83.58,83.58,83.47,83.5,6614.0,83.58,83.58,83.47,83.5,6614.0
2017-01-13 15:15:00,83.48,83.54,83.48,83.51,2676.0,83.48,83.54,83.48,83.51,2676.0
2017-01-13 15:20:00,83.52,83.57,83.51,83.52,6341.0,83.52,83.57,83.51,83.52,6341.0
2017-01-13 15:25:00,83.53,83.55,83.4,83.45,5704.0,83.53,83.55,83.4,83.45,5704.0
2017-01-13 15:30:00,83.45,83.45,83.38,83.42,6036.0,83.45,83.45,83.38,83.42,6036.0
2017-01-13 15:35:00,83.4,83.61,83.39,83.57,6030.0,83.4,83.61,83.39,83.57,6030.0
2017-01-13 15:40:00,83.6,83.6,83.55,83.57,5226.0,83.6,83.6,83.55,83.57,5226.0
2017-01-13 15:45:00,83.57,83.58,83.41,83.44,25737.0,83.57,83.58,83.41,83.44,25737.0
2017-01-13 15:50:00,83.44,83.54,83.44,83.48,13609.0,83.44,83.54,83.44,83.48,13609.0
2017-01-13 15:55:00,83.51,83.53,83.43,83.52,28180.0,83.51,83.53,83.43,83.52,28180.0
2017-01-17 09:30:00,83.08,83.25,82.07,82.43,13689.0,83.08,83.25,82.07,82.43,13689.0
2017-01-17 09:35:00,82.27,82.8,82.27,82.56,6000.0,82.27,82.8,82.27,82.56,6000.0
2017-01-17 09:40:00,82.54,82.74,82.54,82.62,7492.0,82.54,82.74,82.54,82.62,7492.0
2017-01-17 09:45:00,82.64,82.69,82.2,82.47,10358.0,82.64,82.69,82.2,82.47,10358.0
2017-01-17 09:50:00,82.53,82.58,82.27,82.51,27713.0,82.53,82.58,82.27,82.51,27713.0
2017-01-17 09:55:00,82.5,82.56,81.54,81.79,32676.0,82.5,82.56,81.54,81.79,32676.0
2017-01-17 10:00:00,81.82,82.19,81.82,82.15,10200.0,81.82,82.19,81.82,82.15,10200.0
2017-01-17 10:05:00,82.16,82.42,82.14,82.25,16858.0,82.16,82.42,82.14,82.25,16858.0
2017-01-17 10:10:00,82.31,82.33,82.21,82.26,7668.0,82.31,82.33,82.21,82.26,7668.0
2017-01-17 10:15:00,82.25,82.48,82.24,82.4,14694.0,82.25,82.48,82.24,82.4,14694.0
2017-01-17 10:20:00,82.41,82.53,82.38,82.53,8339.0,82.41,82.53,82.38,82.53,8339.0
2017-01-17 10:25:00,82.5,82.53,82.27,82.27,6952.0,82.5,82.53,82.27,82.27,6952.0
2017-01-17 10:30:00,82.38,82.4,82.29,82.29,8233.0,82.38,82.4,82.29,82.29,8233.0
2017-01-17 10:35:00,82.35,82.41,82.32,82.35,4481.0,82.35,82.41,82.32,82.35,4481.0
2017-01-17 10:40:00,82.38,82.39,82.23,82.24,13328.0,82.38,82.39,82.23,82.24,13328.0
2017-01-17 10:45:00,82.3,82.33,82.04,82.08,3859.0,82.3,82.33,82.04,82.08,3859.0
2017-01-17 10:50:00,82.14,82.23,82.12,82.23,8651.0,82.14,82.23,82.12,82.23,8651.0
2017-01-17 10:55:00,82.27,82.29,82.1,82.29,7878.0,82.27,82.29,82.1,82.29,7878.0
2017-01-17 11:00:00,82.33,82.42,82.21,82.22,22091.0,82.33,82.42,82.21,82.22,22091.0
2017-01-17 11:05:00,82.17,82.17,81.84,81.84,4039.0,82.17,82.17,81.84,81.84,4039.0
2017-01-17 11:10:00,81.93,81.93,81.69,81.71,3983.0,81.93,81.93,81.69,81.71,3983.0
2017-01-17 11:15:00,81.64,81.71,81.54,81.67,12473.0,81.64,81.71,81.54,81.67,12473.0
2017-01-17 11:20:00,81.67,81.74,81.57,81.57,6522.0,81.67,81.74,81.57,81.57,6522.0
2017-01-17 11:25:00,81.61,81.68,81.57,81.62,3320.0,81.61,81.68,81.57,81.62,3320.0
2017-01-17 11:30:00,81.66,81.71,81.56,81.57,4184.0,81.66,81.71,81.56,81.57,4184.0
2017-01-17 11:35:00,81.62,81.95,81.62,81.95,6237.0,81.62,81.95,81.62,81.95,6237.0
2017-01-17 11:40:00,82.0,82.0,81.9,81.95,4249.0,82.0,82.0,81.9,81.95,4249.0
2017-01-17 11:45:00,81.9,81.96,81.86,81.9,4308.0,81.9,81.96,81.86,81.9,4308.0
2017-01-17 11:50:00,81.9,81.93,81.82,81.93,2404.0,81.9,81.93,81.82,81.93,2404.0
2017-01-17 11:55:00,81.87,81.97,81.87,81.92,7497.0,81.87,81.97,81.87,81.92,7497.0
2017-01-17 12:00:00,81.95,82.0,81.75,81.75,7383.0,81.95,82.0,81.75,81.75,7383.0
2017-01-17 12:05:00,81.77,81.79,81.7,81.71,4101.0,81.77,81.79,81.7,81.71,4101.0
2017-01-17 12:10:00,81.68,81.68,81.48,81.54,3413.0,81.68,81.68,81.48,81.54,3413.0
2017-01-17 12:15:00,81.51,81.54,81.46,81.54,1400.0,81.51,81.54,81.46,81.54,1400.0
2017-01-17 12:20:00,81.54,81.56,81.38,81.41,6784.0,81.54,81.56,81.38,81.41,6784.0
2017-01-17 12:25:00,81.45,81.51,81.38,81.51,11233.0,81.45,81.51,81.38,81.51,11233.0
2017-01-17 12:30:00,81.52,81.62,81.5,81.56,5846.0,81.52,81.62,81.5,81.56,5846.0
2017-01-17 12:35:00,81.59,81.65,81.42,81.42,12731.0,81.59,81.65,81.42,81.42,12731.0
2017-01-17 12:40:00,81.42,81.51,81.41,81.41,4295.0,81.42,81.51,81.41,81.41,4295.0
2017-01-17 12:45:00,81.42,81.54,81.36,81.47,4704.0,81.42,81.54,81.36,81.47,4704.0
2017-01-17 12:50:00,81.47,81.5,81.42,81.42,1400.0,81.47,81.5,81.42,81.42,1400.0
2017-01-17 12:55:00,81.45,81.45,81.39,81.4,2906.0,81.45,81.45,81.39,81.4,2906.0
2017-01-17 13:00:00,81.4,81.52,81.4,81.51,5439.0,81.4,81.52,81.4,81.51,5439.0
2017-01-17 13:05:00,81.48,81.5,81.43,81.43,2645.0,81.48,81.5,81.43,81.43,2645.0
2017-01-17 13:10:00,81.46,81.54,81.44,81.48,4890.0,81.46,81.54,81.44,81.48,4890.0
2017-01-17 13:15:00,81.52,81.65,81.5,81.63,2600.0,81.52,81.65,81.5,81.63,2600.0
2017-01-17 13:20:00,81.61,81.62,81.52,81.52,3306.0,81.61,81.62,81.52,81.52,3306.0
2017-01-17 13:25:00,81.52,81.59,81.5,81.53,8073.0,81.52,81.59,81.5,81.53,8073.0
2017-01-17 13:30:00,81.53,81.55,81.48,81.53,2100.0,81.53,81.55,81.48,81.53,2100.0
2017-01-17 13:35:00,81.55,81.67,81.53,81.67,3140.0,81.55,81.67,81.53,81.67,3140.0
2017-01-17 13:40:00,81.67,81.68,81.59,81.59,2871.0,81.67,81.68,81.59,81.59,2871.0
2017-01-17 13:45:00,81.59,81.67,81.59,81.63,1200.0,81.59,81.67,81.59,81.63,1200.0
2017-01-17 13:50:00,81.61,81.61,81.44,81.44,6800.0,81.61,81.61,81.44,81.44,6800.0
2017-01-17 13:55:00,81.43,81.56,81.43,81.56,7882.0,81.43,81.56,81.43,81.56,7882.0
2017-01-17 14:00:00,81.56,81.6,81.52,81.57,4115.0,81.56,81.6,81.52,81.57,4115.0
2017-01-17 14:05:00,81.56,81.64,81.55,81.61,8788.0,81.56,81.64,81.55,81.61,8788.0
2017-01-17 14:10:00,81.62,81.65,81.6,81.6,8264.0,81.62,81.65,81.6,81.6,8264.0
2017-01-17 14:15:00,81.6,81.6,81.54,81.54,2948.0,81.6,81.6,81.54,81.54,2948.0
2017-01-17 14:20:00,81.52,81.52,81.41,81.41,6577.0,81.52,81.52,81.41,81.41,6577.0
2017-01-17 14:25:00,81.4,81.49,81.38,81.48,13030.0,81.4,81.49,81.38,81.48,13030.0
2017-01-17 14:30:00,81.46,81.57,81.45,81.52,9779.0,81.46,81.57,81.45,81.52,9779.0
2017-01-17 14:35:00,81.5,81.52,81.39,81.45,5959.0,81.5,81.52,81.39,81.45,5959.0
2017-01-17 14:40:00,81.46,81.48,81.4,81.48,3484.0,81.46,81.48,81.4,81.48,3484.0
2017-01-17 14:45:00,81.48,81.62,81.47,81.55,5813.0,81.48,81.62,81.47,81.55,5813.0
2017-01-17 14:50:00,81.51,81.51,81.39,81.45,4235.0,81.51,81.51,81.39,81.45,4235.0
2017-01-17 14:55:00,81.48,81.48,81.4,81.48,3675.0,81.48,81.48,81.4,81.48,3675.0
2017-01-17 15:00:00,81.45,81.45,81.39,81.39,3738.0,81.45,81.45,81.39,81.39,3738.0
2017-01-17 15:05:00,81.4,81.41,81.31,81.31,5994.0,81.4,81.41,81.31,81.31,5994.0
2017-01-17 15:10:00,81.32,81.46,81.31,81.44,6062.0,81.32,81.46,81.31,81.44,6062.0
2017-01-17 15:15:00,81.44,81.47,81.34,81.34,6834.0,81.44,81.47,81.34,81.34,6834.0
2017-01-17 15:20:00,81.33,81.43,81.29,81.39,7531.0,81.33,81.43,81.29,81.39,7531.0
2017-01-17 15:25:00,81.38,81.41,81.31,81.35,5472.0,81.38,81.41,81.31,81.35,5472.0
2017-01-17 15:30:00,81.35,81.51,81.34,81.48,9861.0,81.35,81.51,81.34,81.48,9861.0
2017-01-17 15:35:00,81.47,81.59,81.47,81.58,8360.0,81.47,81.59,81.47,81.58,8360.0
2017-01-17 15:40:00,81.58,81.63,81.53,81.58,12343.0,81.58,81.63,81.53,81.58,12343.0
2017-01-17 15:45:00,81.58,81.58,81.41,81.45,23259.0,81.58,81.58,81.41,81.45,23259.0
2017-01-17 15:50:00,81.44,81.45,81.34,81.36,24515.0,81.44,81.45,81.34,81.36,24515.0
2017-01-17 15:55:00,81.36,81.43,81.35,81.41,36865.0,81.36,81.43,81.35,81.41,36865.0
2017-01-18 09:30:00,83.01,84.35,83.01,83.2,20677.0,83.01,84.35,83.01,83.2,20677.0
2017-01-18 09:35:00,83.15,83.31,82.78,83.3,33141.0,83.15,83.31,82.78,83.3,33141.0
2017-01-18 09:40:00,83.25,84.09,83.2,83.77,30829.0,83.25,84.09,83.2,83.77,30829.0
2017-01-18 09:45:00,83.94,84.12,83.45,83.47,15868.0,83.94,84.12,83.45,83.47,15868.0
2017-01-18 09:50:00,83.52,83.52,83.23,83.34,10790.0,83.52,83.52,83.23,83.34,10790.0
2017-01-18 09:55:00,83.39,83.6,83.39,83.5,15452.0,83.39,83.6,83.39,83.5,15452.0
2017-01-18 10:00:00,83.5,83.53,83.31,83.4,9225.0,83.5,83.53,83.31,83.4,9225.0
2017-01-18 10:05:00,83.39,83.46,83.28,83.38,46804.0,83.39,83.46,83.28,83.38,46804.0
2017-01-18 10:10:00,83.36,83.54,83.36,83.47,14017.0,83.36,83.54,83.36,83.47,14017.0
2017-01-18 10:15:00,83.47,83.51,83.39,83.44,12512.0,83.47,83.51,83.39,83.44,12512.0
2017-01-18 10:20:00,83.44,83.66,83.44,83.64,8493.0,83.44,83.66,83.44,83.64,8493.0
2017-01-18 10:25:00,83.61,83.63,83.31,83.4,31401.0,83.61,83.63,83.31,83.4,31401.0
2017-01-18 10:30:00,83.4,83.49,83.24,83.35,14546.0,83.4,83.49,83.24,83.35,14546.0
2017-01-18 10:35:00,83.39,83.46,83.11,83.11,23320.0,83.39,83.46,83.11,83.11,23320.0
2017-01-18 10:40:00,83.11,83.17,82.95,82.98,15016.0,83.11,83.17,82.95,82.98,15016.0
2017-01-18 10:45:00,82.92,82.99,82.88,82.99,9195.0,82.92,82.99,82.88,82.99,9195.0
2017-01-18 10:50:00,82.97,83.15,82.95,82.95,10434.0,82.97,83.15,82.95,82.95,10434.0
2017-01-18 10:55:00,82.97,83.02,82.95,82.96,17743.0,82.97,83.02,82.95,82.96,17743.0
2017-01-18 11:00:00,82.98,83.04,82.94,82.95,8116.0,82.98,83.04,82.94,82.95,8116.0
2017-01-18 11:05:00,82.92,83.12,82.92,83.09,3000.0,82.92,83.12,82.92,83.09,3000.0
2017-01-18 11:10:00,83.12,83.15,82.81,82.81,7768.0,83.12,83.15,82.81,82.81,7768.0
2017-01-18 11:15:00,82.82,82.99,82.81,82.95,3000.0,82.82,82.99,82.81,82.95,3000.0
2017-01-18 11:20:00,82.96,83.0,82.86,83.0,8841.0,82.96,83.0,82.86,83.0,8841.0
2017-01-18 11:25:00,83.04,83.32,83.04,83.32,3100.0,83.04,83.32,83.04,83.32,3100.0
2017-01-18 11:30:00,83.33,83.45,83.29,83.37,9288.0,83.33,83.45,83.29,83.37,9288.0
2017-01-18 11:35:00,83.34,83.38,83.24,83.24,13352.0,83.34,83.38,83.24,83.24,13352.0
2017-01-18 11:40:00,83.24,83.3,83.24,83.27,4590.0,83.24,83.3,83.24,83.27,4590.0
2017-01-18 11:45:00,83.29,83.32,83.18,83.18,5700.0,83.29,83.32,83.18,83.18,5700.0
2017-01-18 11:50:00,83.2,83.2,82.98,83.04,4593.0,83.2,83.2,82.98,83.04,4593.0
2017-01-18 11:55:00,83.06,83.06,82.73,82.79,6795.0,83.06,83.06,82.73,82.79,6795.0
2017-01-18 12:00:00,82.85,83.14,82.85,83.14,3000.0,82.85,83.14,82.85,83.14,3000.0
2017-01-18 12:05:00,83.14,83.21,83.08,83.15,3448.0,83.14,83.21,83.08,83.15,3448.0
2017-01-18 12:10:00,83.18,83.28,83.18,83.28,1400.0,83.18,83.28,83.18,83.28,1400.0
2017-01-18 12:15:00,83.23,83.27,83.18,83.19,11164.0,83.23,83.27,83.18,83.19,11164.0
2017-01-18 12:20:00,83.25,83.4,83.2,83.4,1400.0,83.25,83.4,83.2,83.4,1400.0
2017-01-18 12:25:00,83.39,83.43,83.28,83.35,4395.0,83.39,83.43,83.28,83.35,4395.0
2017-01-18 12:30:00,83.32,83.38,83.25,83.31,6056.0,83.32,83.38,83.25,83.31,6056.0
2017-01-18 12:35:00,83.28,83.31,83.22,83.26,4200.0,83.28,83.31,83.22,83.26,4200.0
2017-01-18 12:40:00,83.27,83.27,83.09,83.19,5766.0,83.27,83.27,83.09,83.19,5766.0
2017-01-18 12:45:00,83.2,83.24,83.18,83.18,2430.0,83.2,83.24,83.18,83.18,2430.0
2017-01-18 12:50:00,83.2,83.2,82.69,82.74,30635.0,83.2,83.2,82.69,82.74,30635.0
2017-01-18 12:55:00,82.74,82.78,82.7,82.71,2220.0,82.74,82.78,82.7,82.71,2220.0
2017-01-18 13:00:00,82.73,83.06,82.73,82.89,5801.0,82.73,83.06,82.73,82.89,5801.0
2017-01-18 13:05:00,82.95,83.08,82.91,83.08,1915.0,82.95,83.08,82.91,83.08,1915.0
2017-01-18 13:10:00,83.12,83.19,82.97,82.97,6790.0,83.12,83.19,82.97,82.97,6790.0
2017-01-18 13:15:00,82.95,83.14,82.95,83.13,3917.0,82.95,83.14,82.95,83.13,3917.0
2017-01-18 13:20:00,83.13,83.13,83.01,83.01,11137.0,83.13,83.13,83.01,83.01,11137.0
2017-01-18 13:25:00,83.01,83.21,83.01,83.1,5957.0,83.01,83.21,83.01,83.1,5957.0
2017-01-18 13:30:00,83.17,83.18,83.02,83.07,1800.0,83.17,83.18,83.02,83.07,1800.0
2017-01-18 13:35:00,83.04,83.25,83.04,83.25,24178.0,83.04,83.25,83.04,83.25,24178.0
2017-01-18 13:40:00,83.28,83.32,83.21,83.23,6751.0,83.28,83.32,83.21,83.23,6751.0
2017-01-18 13:45:00,83.21,83.23,83.17,83.23,1763.0,83.21,83.23,83.17,83.23,1763.0
2017-01-18 13:50:00,83.23,83.26,83.12,83.21,4740.0,83.23,83.26,83.12,83.21,4740.0
2017-01-18 13:55:00,83.22,83.25,83.16,83.16,2776.0,83.22,83.25,83.16,83.16,2776.0
2017-01-18 14:00:00,83.17,83.23,83.17,83.2,2600.0,83.17,83.23,83.17,83.2,2600.0
2017-01-18 14:05:00,83.17,83.25,83.13,83.13,28108.0,83.17,83.25,83.13,83.13,28108.0
2017-01-18 14:10:00,83.15,83.15,82.91,82.94,11788.0,83.15,83.15,82.91,82.94,11788.0
2017-01-18 14:15:00,82.96,83.01,82.91,83.0,5125.0,82.96,83.01,82.91,83.0,5125.0
2017-01-18 14:20:00,82.98,83.14,82.98,83.01,4805.0,82.98,83.14,82.98,83.01,4805.0
2017-01-18 14:25:00,83.0,83.04,82.91,82.91,13208.0,83.0,83.04,82.91,82.91,13208.0
2017-01-18 14:30:00,82.92,82.96,82.89,82.91,4616.0,82.92,82.96,82.89,82.91,4616.0
2017-01-18 14:35:00,82.89,83.05,82.89,83.05,6612.0,82.89,83.05,82.89,83.05,6612.0
2017-01-18 14:40:00,83.03,83.04,82.93,82.93,7339.0,83.03,83.04,82.93,82.93,7339.0
2017-01-18 14:45:00,82.93,82.94,82.72,82.72,8225.0,82.93,82.94,82.72,82.72,8225.0
2017-01-18 14:50:00,82.75,82.86,82.74,82.81,6110.0,82.75,82.86,82.74,82.81,6110.0
2017-01-18 14:55:00,82.88,82.96,82.86,82.94,6832.0,82.88,82.96,82.86,82.94,6832.0
2017-01-18 15:00:00,82.94,82.94,82.72,82.8,9857.0,82.94,82.94,82.72,82.8,9857.0
2017-01-18 15:05:00,82.82,82.89,82.8,82.81,4400.0,82.82,82.89,82.8,82.81,4400.0
2017-01-18 15:10:00,82.83,83.06,82.82,82.98,24096.0,82.83,83.06,82.82,82.98,24096.0
2017-01-18 15:15:00,83.0,83.01,82.87,82.98,8627.0,83.0,83.01,82.87,82.98,8627.0
2017-01-18 15:20:00,82.98,83.04,82.84,83.04,42984.0,82.98,83.04,82.84,83.04,42984.0
2017-01-18 15:25:00,83.01,83.05,82.76,82.78,14185.0,83.01,83.05,82.76,82.78,14185.0
2017-01-18 15:30:00,82.79,82.99,82.79,82.96,66275.0,82.79,82.99,82.79,82.96,66275.0
2017-01-18 15:35:00,82.96,82.96,82.86,82.95,19068.0,82.96,82.96,82.86,82.95,19068.0
2017-01-18 15:40:00,82.95,82.97,82.74,82.74,25434.0,82.95,82.97,82.74,82.74,25434.0
2017-01-18 15:45:00,82.75,82.88,82.73,82.83,34129.0,82.75,82.88,82.73,82.83,34129.0
2017-01-18 15:50:00,82.83,82.99,82.82,82.9,42900.0,82.83,82.99,82.82,82.9,42900.0
2017-01-18 15:55:00,82.9,82.92,82.84,82.84,104000.0,82.9,82.92,82.84,82.84,104000.0
2017-01-19 09:30:00,82.96,82.96,82.67,82.72,10577.0,82.96,82.96,82.67,82.72,10577.0
2017-01-19 09:35:00,82.81,83.0,82.76,82.9,4183.0,82.81,83.0,82.76,82.9,4183.0
2017-01-19 09:40:00,82.95,83.16,82.95,83.04,12274.0,82.95,83.16,82.95,83.04,12274.0
2017-01-19 09:45:00,83.04,83.21,82.99,83.09,15584.0,83.04,83.21,82.99,83.09,15584.0
2017-01-19 09:50:00,83.14,83.15,82.9,82.98,30712.0,83.14,83.15,82.9,82.98,30712.0
2017-01-19 09:55:00,83.02,83.1,82.83,82.86,13175.0,83.02,83.1,82.83,82.86,13175.0
2017-01-19 10:00:00,82.99,83.13,82.98,83.09,13914.0,82.99,83.13,82.98,83.09,13914.0
2017-01-19 10:05:00,83.08,83.11,82.87,82.87,11492.0,83.08,83.11,82.87,82.87,11492.0
2017-01-19 10:10:00,82.79,83.13,82.78,83.13,19543.0,82.79,83.13,82.78,83.13,19543.0
2017-01-19 10:15:00,83.12,83.23,83.02,83.23,23829.0,83.12,83.23,83.02,83.23,23829.0
2017-01-19 10:20:00,83.28,83.39,83.21,83.22,8616.0,83.28,83.39,83.21,83.22,8616.0
2017-01-19 10:25:00,83.26,83.45,83.24,83.44,7976.0,83.26,83.45,83.24,83.44,7976.0
2017-01-19 10:30:00,83.48,83.6,83.45,83.46,26032.0,83.48,83.6,83.45,83.46,26032.0
2017-01-19 10:35:00,83.39,83.45,83.3,83.3,2724.0,83.39,83.45,83.3,83.3,2724.0
2017-01-19 10:40:00,83.29,83.32,82.91,82.97,18636.0,83.29,83.32,82.91,82.97,18636.0
2017-01-19 10:45:00,82.98,82.99,82.76,82.87,12200.0,82.98,82.99,82.76,82.87,12200.0
2017-01-19 10:50:00,82.91,83.04,82.86,82.95,27488.0,82.91,83.04,82.86,82.95,27488.0
2017-01-19 10:55:00,82.91,82.93,82.82,82.9,11817.0,82.91,82.93,82.82,82.9,11817.0
2017-01-19 11:00:00,82.96,83.0,82.83,82.83,10463.0,82.96,83.0,82.83,82.83,10463.0
2017-01-19 11:05:00,82.84,82.93,82.82,82.9,6900.0,82.84,82.93,82.82,82.9,6900.0
2017-01-19 11:10:00,82.92,83.03,82.84,83.03,6253.0,82.92,83.03,82.84,83.03,6253.0
2017-01-19 11:15:00,83.01,83.03,82.93,83.03,2200.0,83.01,83.03,82.93,83.03,2200.0
2017-01-19 11:20:00,83.03,83.29,83.03,83.25,3868.0,83.03,83.29,83.03,83.25,3868.0
2017-01-19 11:25:00,83.26,83.3,83.11,83.22,8661.0,83.26,83.3,83.11,83.22,8661.0
2017-01-19 11:30:00,83.2,83.22,83.13,83.13,3300.0,83.2,83.22,83.13,83.13,3300.0
2017-01-19 11:35:00,83.13,83.19,83.02,83.03,6308.0,83.13,83.19,83.02,83.03,6308.0
2017-01-19 11:40:00,83.1,83.25,83.05,83.24,2689.0,83.1,83.25,83.05,83.24,2689.0
2017-01-19 11:45:00,83.22,83.28,83.18,83.18,5862.0,83.22,83.28,83.18,83.18,5862.0
2017-01-19 11:50:00,83.18,83.19,83.06,83.06,2302.0,83.18,83.19,83.06,83.06,2302.0
2017-01-19 11:55:00,83.06,83.24,83.06,83.2,6596.0,83.06,83.24,83.06,83.2,6596.0
2017-01-19 12:00:00,83.25,83.25,83.01,83.19,5504.0,83.25,83.25,83.01,83.19,5504.0
2017-01-19 12:05:00,83.12,83.17,83.03,83.12,10787.0,83.12,83.17,83.03,83.12,10787.0
2017-01-19 12:10:00,83.16,83.25,83.13,83.22,6900.0,83.16,83.25,83.13,83.22,6900.0
2017-01-19 12:15:00,83.25,83.3,83.25,83.28,1700.0,83.25,83.3,83.25,83.28,1700.0
2017-01-19 12:20:00,83.32,83.45,83.29,83.33,4187.0,83.32,83.45,83.29,83.33,4187.0
2017-01-19 12:25:00,83.31,83.36,83.15,83.36,11794.0,83.31,83.36,83.15,83.36,11794.0
2017-01-19 12:30:00,83.36,83.36,83.31,83.33,2000.0,83.36,83.36,83.31,83.33,2000.0
2017-01-19 12:35:00,83.37,83.49,83.34,83.49,1593.0,83.37,83.49,83.34,83.49,1593.0
2017-01-19 12:40:00,83.43,83.43,83.28,83.29,6390.0,83.43,83.43,83.28,83.29,6390.0
2017-01-19 12:45:00,83.3,83.32,83.12,83.27,25706.0,83.3,83.32,83.12,83.27,25706.0
2017-01-19 12:50:00,83.24,83.3,83.16,83.22,26561.0,83.24,83.3,83.16,83.22,26561.0
2017-01-19 12:55:00,83.21,83.43,83.16,83.4,24808.0,83.21,83.43,83.16,83.4,24808.0
2017-01-19 13:00:00,83.4,83.42,83.35,83.41,4299.0,83.4,83.42,83.35,83.41,4299.0
2017-01-19 13:05:00,83.38,83.38,83.25,83.25,7100.0,83.38,83.38,83.25,83.25,7100.0
2017-01-19 13:10:00,83.25,83.29,83.17,83.2,9398.0,83.25,83.29,83.17,83.2,9398.0
2017-01-19 13:15:00,83.21,83.24,83.18,83.2,6094.0,83.21,83.24,83.18,83.2,6094.0
2017-01-19 13:20:00,83.21,83.22,83.12,83.22,14454.0,83.21,83.22,83.12,83.22,14454.0
2017-01-19 13:25:00,83.21,83.28,83.17,83.27,4932.0,83.21,83.28,83.17,83.27,4932.0
2017-01-19 13:30:00,83.25,83.29,83.21,83.26,2285.0,83.25,83.29,83.21,83.26,2285.0
2017-01-19 13:35:00,83.26,83.49,83.25,83.49,11358.0,83.26,83.49,83.25,83.49,11358.0
2017-01-19 13:40:00,83.48,83.51,83.43,83.51,10695.0,83.48,83.51,83.43,83.51,10695.0
2017-01-19 13:45:00,83.5,83.51,83.15,83.15,12512.0,83.5,83.51,83.15,83.15,12512.0
2017-01-19 13:50:00,83.21,83.21,82.95,83.18,24273.0,83.21,83.21,82.95,83.18,24273.0
2017-01-19 13:55:00,83.16,83.22,83.06,83.06,6050.0,83.16,83.22,83.06,83.06,6050.0
2017-01-19 14:00:00,83.09,83.17,82.94,83.05,17311.0,83.09,83.17,82.94,83.05,17311.0
2017-01-19 14:05:00,83.04,83.1,82.72,82.86,11294.0,83.04,83.1,82.72,82.86,11294.0
2017-01-19 14:10:00,82.87,82.95,82.76,82.8,14186.0,82.87,82.95,82.76,82.8,14186.0
2017-01-19 14:15:00,82.79,82.84,82.55,82.62,20477.0,82.79,82.84,82.55,82.62,20477.0
2017-01-19 14:20:00,82.59,82.78,82.59,82.77,4983.0,82.59,82.78,82.59,82.77,4983.0
2017-01-19 14:25:00,82.77,82.77,82.66,82.76,7357.0,82.77,82.77,82.66,82.76,7357.0
2017-01-19 14:30:00,82.78,82.87,82.71,82.82,6641.0,82.78,82.87,82.71,82.82,6641.0
2017-01-19 14:35:00,82.81,82.82,82.67,82.72,10939.0,82.81,82.82,82.67,82.72,10939.0
2017-01-19 14:40:00,82.72,82.72,82.58,82.7,7852.0,82.72,82.72,82.58,82.7,7852.0
2017-01-19 14:45:00,82.7,82.7,82.42,82.54,18876.0,82.7,82.7,82.42,82.54,18876.0
2017-01-19 14:50:00,82.55,82.68,82.49,82.5,8801.0,82.55,82.68,82.49,82.5,8801.0
2017-01-19 14:55:00,82.48,82.63,82.39,82.52,9317.0,82.48,82.63,82.39,82.52,9317.0
2017-01-19 15:00:00,82.53,82.55,82.44,82.47,11500.0,82.53,82.55,82.44,82.47,11500.0
2017-01-19 15:05:00,82.5,82.66,82.49,82.59,22574.0,82.5,82.66,82.49,82.59,22574.0
2017-01-19 15:10:00,82.6,82.74,82.6,82.74,21557.0,82.6,82.74,82.6,82.74,21557.0
2017-01-19 15:15:00,82.76,82.87,82.7,82.81,12599.0,82.76,82.87,82.7,82.81,12599.0
2017-01-19 15:20:00,82.84,82.89,82.79,82.81,26487.0,82.84,82.89,82.79,82.81,26487.0
2017-01-19 15:25:00,82.81,82.88,82.77,82.79,20476.0,82.81,82.88,82.77,82.79,20476.0
2017-01-19 15:30:00,82.79,82.82,82.58,82.62,21723.0,82.79,82.82,82.58,82.62,21723.0
2017-01-19 15:35:00,82.62,82.7,82.55,82.66,20115.0,82.62,82.7,82.55,82.66,20115.0
2017-01-19 15:40:00,82.66,82.69,82.53,82.54,25698.0,82.66,82.69,82.53,82.54,25698.0
2017-01-19 15:45:00,82.56,82.69,82.55,82.69,31458.0,82.56,82.69,82.55,82.69,31458.0
2017-01-19 15:50:00,82.7,82.76,82.64,82.73,30512.0,82.7,82.76,82.64,82.73,30512.0
2017-01-19 15:55:00,82.72,82.75,82.57,82.7,58112.0,82.72,82.75,82.57,82.7,58112.0
2017-01-20 09:30:00,83.12,84.17,83.12,84.14,19421.0,83.12,84.17,83.12,84.14,19421.0
2017-01-20 09:35:00,84.03,84.03,83.53,83.62,8243.0,84.03,84.03,83.53,83.62,8243.0
2017-01-20 09:40:00,83.59,84.18,83.59,84.1,34801.0,83.59,84.18,83.59,84.1,34801.0
2017-01-20 09:45:00,84.11,84.11,83.78,83.99,9000.0,84.11,84.11,83.78,83.99,9000.0
2017-01-20 09:50:00,84.04,84.11,83.96,84.09,11101.0,84.04,84.11,83.96,84.09,11101.0
2017-01-20 09:55:00,84.04,84.23,83.97,84.23,10325.0,84.04,84.23,83.97,84.23,10325.0
2017-01-20 10:00:00,84.2,84.24,83.75,83.81,31259.0,84.2,84.24,83.75,83.81,31259.0
2017-01-20 10:05:00,83.82,83.83,83.49,83.67,9430.0,83.82,83.83,83.49,83.67,9430.0
2017-01-20 10:10:00,83.66,83.79,83.55,83.62,6182.0,83.66,83.79,83.55,83.62,6182.0
2017-01-20 10:15:00,83.59,83.79,83.54,83.64,6143.0,83.59,83.79,83.54,83.64,6143.0
2017-01-20 10:20:00,83.63,83.63,83.46,83.46,3201.0,83.63,83.63,83.46,83.46,3201.0
2017-01-20 10:25:00,83.29,83.37,83.17,83.17,1900.0,83.29,83.37,83.17,83.17,1900.0
2017-01-20 10:30:00,83.24,83.34,83.18,83.26,12318.0,83.24,83.34,83.18,83.26,12318.0
2017-01-20 10:35:00,83.29,83.34,83.18,83.18,4200.0,83.29,83.34,83.18,83.18,4200.0
2017-01-20 10:40:00,83.12,83.39,83.11,83.29,6359.0,83.12,83.39,83.11,83.29,6359.0
2017-01-20 10:45:00,83.32,83.43,83.31,83.39,7751.0,83.32,83.43,83.31,83.39,7751.0
2017-01-20 10:50:00,83.35,83.57,83.35,83.57,3980.0,83.35,83.57,83.35,83.57,3980.0
2017-01-20 10:55:00,83.57,83.65,83.52,83.53,6800.0,83.57,83.65,83.52,83.53,6800.0
2017-01-20 11:00:00,83.56,83.62,83.49,83.6,4924.0,83.56,83.62,83.49,83.6,4924.0
2017-01-20 11:05:00,83.61,83.65,83.56,83.57,4200.0,83.61,83.65,83.56,83.57,4200.0
2017-01-20 11:10:00,83.56,83.72,83.56,83.72,5400.0,83.56,83.72,83.56,83.72,5400.0
2017-01-20 11:15:00,83.74,83.77,83.65,83.68,3800.0,83.74,83.77,83.65,83.68,3800.0
2017-01-20 11:20:00,83.65,83.84,83.65,83.78,4400.0,83.65,83.84,83.65,83.78,4400.0
2017-01-20 11:25:00,83.78,83.82,83.75,83.78,2901.0,83.78,83.82,83.75,83.78,2901.0
2017-01-20 11:30:00,83.79,83.85,83.77,83.85,1600.0,83.79,83.85,83.77,83.85,1600.0
2017-01-20 11:35:00,83.88,83.94,83.8,83.84,6740.0,83.88,83.94,83.8,83.84,6740.0
2017-01-20 11:40:00,83.81,83.97,83.78,83.92,9643.0,83.81,83.97,83.78,83.92,9643.0
2017-01-20 11:45:00,83.93,84.04,83.87,83.92,8749.0,83.93,84.04,83.87,83.92,8749.0
2017-01-20 11:50:00,83.87,83.94,83.84,83.92,5700.0,83.87,83.94,83.84,83.92,5700.0
2017-01-20 11:55:00,83.94,84.07,83.91,84.04,5345.0,83.94,84.07,83.91,84.04,5345.0
2017-01-20 12:00:00,84.02,84.02,83.88,83.96,6537.0,84.02,84.02,83.88,83.96,6537.0
2017-01-20 12:05:00,83.97,84.04,83.63,83.95,6609.0,83.97,84.04,83.63,83.95,6609.0
2017-01-20 12:10:00,83.93,83.97,83.73,83.73,6285.0,83.93,83.97,83.73,83.73,6285.0
2017-01-20 12:15:00,83.72,83.92,83.67,83.92,9300.0,83.72,83.92,83.67,83.92,9300.0
2017-01-20 12:20:00,83.99,84.15,83.92,84.03,8631.0,83.99,84.15,83.92,84.03,8631.0
2017-01-20 12:25:00,84.02,84.22,83.95,84.22,37560.0,84.02,84.22,83.95,84.22,37560.0
2017-01-20 12:30:00,84.22,84.27,84.07,84.25,28081.0,84.22,84.27,84.07,84.25,28081.0
2017-01-20 12:35:00,84.25,84.25,84.01,84.07,20859.0,84.25,84.25,84.01,84.07,20859.0
2017-01-20 12:40:00,84.06,84.16,84.05,84.16,7389.0,84.06,84.16,84.05,84.16,7389.0
2017-01-20 12:45:00,84.14,84.18,83.97,84.0,3900.0,84.14,84.18,83.97,84.0,3900.0
2017-01-20 12:50:00,83.99,84.1,83.95,84.1,5166.0,83.99,84.1,83.95,84.1,5166.0
2017-01-20 12:55:00,84.13,84.13,83.93,83.95,15304.0,84.13,84.13,83.93,83.95,15304.0
2017-01-20 13:00:00,83.96,84.05,83.91,83.98,6342.0,83.96,84.05,83.91,83.98,6342.0
2017-01-20 13:05:00,83.95,83.98,83.62,83.65,17060.0,83.95,83.98,83.62,83.65,17060.0
2017-01-20 13:10:00,83.67,83.77,83.53,83.68,63829.0,83.67,83.77,83.53,83.68,63829.0
2017-01-20 13:15:00,83.7,83.91,83.61,83.61,33033.0,83.7,83.91,83.61,83.61,33033.0
2017-01-20 13:20:00,83.59,83.72,83.58,83.59,10500.0,83.59,83.72,83.58,83.59,10500.0
2017-01-20 13:25:00,83.6,83.73,83.57,83.73,10493.0,83.6,83.73,83.57,83.73,10493.0
2017-01-20 13:30:00,83.75,83.79,83.7,83.79,4546.0,83.75,83.79,83.7,83.79,4546.0
2017-01-20 13:35:00,83.8,83.8,83.65,83.65,6774.0,83.8,83.8,83.65,83.65,6774.0
2017-01-20 13:40:00,83.68,83.77,83.66,83.77,2400.0,83.68,83.77,83.66,83.77,2400.0
2017-01-20 13:45:00,83.76,83.76,83.68,83.68,2365.0,83.76,83.76,83.68,83.68,2365.0
2017-01-20 13:50:00,83.7,83.71,83.64,83.69,2958.0,83.7,83.71,83.64,83.69,2958.0
2017-01-20 13:55:00,83.69,83.7,83.61,83.68,3935.0,83.69,83.7,83.61,83.68,3935.0
2017-01-20 14:00:00,83.66,83.66,83.51,83.54,3910.0,83.66,83.66,83.51,83.54,3910.0
2017-01-20 14:05:00,83.59,83.6,83.39,83.4,10429.0,83.59,83.6,83.39,83.4,10429.0
2017-01-20 14:10:00,83.4,83.44,83.25,83.29,13612.0,83.4,83.44,83.25,83.29,13612.0
2017-01-20 14:15:00,83.28,83.43,83.28,83.4,4076.0,83.28,83.43,83.28,83.4,4076.0
2017-01-20 14:20:00,83.39,83.4,83.26,83.26,11390.0,83.39,83.4,83.26,83.26,11390.0
2017-01-20 14:25:00,83.26,83.33,83.18,83.31,14899.0,83.26,83.33,83.18,83.31,14899.0
2017-01-20 14:30:00,83.32,83.32,83.14,83.25,28556.0,83.32,83.32,83.14,83.25,28556.0
2017-01-20 14:35:00,83.26,83.31,83.23,83.23,21208.0,83.26,83.31,83.23,83.23,21208.0
2017-01-20 14:40:00,83.25,83.35,83.22,83.33,45613.0,83.25,83.35,83.22,83.33,45613.0
2017-01-20 14:45:00,83.31,83.37,83.29,83.29,11994.0,83.31,83.37,83.29,83.29,11994.0
2017-01-20 14:50:00,83.27,83.5,83.26,83.44,19545.0,83.27,83.5,83.26,83.44,19545.0
2017-01-20 14:55:00,83.44,83.45,83.38,83.4,15602.0,83.44,83.45,83.38,83.4,15602.0
2017-01-20 15:00:00,83.42,83.48,83.4,83.46,13074.0,83.42,83.48,83.4,83.46,13074.0
2017-01-20 15:05:00,83.48,83.48,83.31,83.32,16028.0,83.48,83.48,83.31,83.32,16028.0
2017-01-20 15:10:00,83.31,83.42,83.3,83.4,7485.0,83.31,83.42,83.3,83.4,7485.0
2017-01-20 15:15:00,83.41,83.44,83.35,83.39,9591.0,83.41,83.44,83.35,83.39,9591.0
2017-01-20 15:20:00,83.39,83.39,83.25,83.25,9848.0,83.39,83.39,83.25,83.25,9848.0
2017-01-20 15:25:00,83.25,83.31,83.22,83.22,9607.0,83.25,83.31,83.22,83.22,9607.0
2017-01-20 15:30:00,83.21,83.24,83.17,83.21,21432.0,83.21,83.24,83.17,83.21,21432.0
2017-01-20 15:35:00,83.22,83.34,83.21,83.3,30613.0,83.22,83.34,83.21,83.3,30613.0
2017-01-20 15:40:00,83.31,83.31,83.27,83.29,20365.0,83.31,83.31,83.27,83.29,20365.0
2017-01-20 15:45:00,83.3,83.41,83.29,83.38,21806.0,83.3,83.41,83.29,83.38,21806.0
2017-01-20 15:50:00,83.38,83.44,83.35,83.36,32311.0,83.38,83.44,83.35,83.36,32311.0
2017-01-20 15:55:00,83.37,83.42,83.37,83.4,50579.0,83.37,83.42,83.37,83.4,50579.0
2017-01-23 09:30:00,83.84,83.91,82.73,82.78,24569.0,83.84,83.91,82.73,82.78,24569.0
2017-01-23 09:35:00,83.02,83.4,82.89,83.17,5326.0,83.02,83.4,82.89,83.17,5326.0
2017-01-23 09:40:00,83.27,83.41,83.2,83.24,2443.0,83.27,83.41,83.2,83.24,2443.0
2017-01-23 09:45:00,83.11,83.45,83.07,83.32,2373.0,83.11,83.45,83.07,83.32,2373.0
2017-01-23 09:50:00,83.23,83.23,82.9,82.96,4600.0,83.23,83.23,82.9,82.96,4600.0
2017-01-23 09:55:00,82.98,83.3,82.89,82.98,26786.0,82.98,83.3,82.89,82.98,26786.0
2017-01-23 10:00:00,83.04,83.3,82.99,83.26,12578.0,83.04,83.3,82.99,83.26,12578.0
2017-01-23 10:05:00,83.22,83.31,83.15,83.2,8714.0,83.22,83.31,83.15,83.2,8714.0
2017-01-23 10:10:00,83.2,83.21,83.1,83.18,8484.0,83.2,83.21,83.1,83.18,8484.0
2017-01-23 10:15:00,83.15,83.21,83.13,83.17,8858.0,83.15,83.21,83.13,83.17,8858.0
2017-01-23 10:20:00,83.17,83.24,83.17,83.18,3616.0,83.17,83.24,83.17,83.18,3616.0
2017-01-23 10:25:00,83.22,83.23,83.12,83.15,13137.0,83.22,83.23,83.12,83.15,13137.0
2017-01-23 10:30:00,83.16,83.18,82.74,82.87,14202.0,83.16,83.18,82.74,82.87,14202.0
2017-01-23 10:35:00,82.86,82.91,82.83,82.91,3241.0,82.86,82.91,82.83,82.91,3241.0
2017-01-23 10:40:00,82.92,83.1,82.92,83.1,4625.0,82.92,83.1,82.92,83.1,4625.0
2017-01-23 10:45:00,83.13,83.13,82.98,83.05,3500.0,83.13,83.13,82.98,83.05,3500.0
2017-01-23 10:50:00,83.04,83.06,82.95,83.0,8312.0,83.04,83.06,82.95,83.0,8312.0
2017-01-23 10:55:00,83.01,83.05,82.97,82.99,3893.0,83.01,83.05,82.97,82.99,3893.0
2017-01-23 11:00:00,82.97,83.04,82.86,82.86,4781.0,82.97,83.04,82.86,82.86,4781.0
2017-01-23 11:05:00,82.9,82.96,82.81,82.88,3468.0,82.9,82.96,82.81,82.88,3468.0
2017-01-23 11:10:00,82.88,82.89,82.77,82.78,3943.0,82.88,82.89,82.77,82.78,3943.0
2017-01-23 11:15:00,82.82,82.84,82.75,82.76,7373.0,82.82,82.84,82.75,82.76,7373.0
2017-01-23 11:20:00,82.77,82.84,82.7,82.71,14248.0,82.77,82.84,82.7,82.71,14248.0
2017-01-23 11:25:00,82.72,82.76,82.69,82.75,5700.0,82.72,82.76,82.69,82.75,5700.0
2017-01-23 11:30:00,82.76,82.85,82.76,82.84,12274.0,82.76,82.85,82.76,82.84,12274.0
2017-01-23 11:35:00,82.84,82.85,82.8,82.8,3714.0,82.84,82.85,82.8,82.8,3714.0
2017-01-23 11:40:00,82.78,82.82,82.62,82.64,8589.0,82.78,82.82,82.62,82.64,8589.0
2017-01-23 11:45:00,82.63,82.63,82.43,82.43,2348.0,82.63,82.63,82.43,82.43,2348.0
2017-01-23 11:50:00,82.43,82.43,82.26,82.33,8920.0,82.43,82.43,82.26,82.33,8920.0
2017-01-23 11:55:00,82.33,82.42,82.32,82.41,6673.0,82.33,82.42,82.32,82.41,6673.0
2017-01-23 12:00:00,82.52,82.53,82.44,82.51,2501.0,82.52,82.53,82.44,82.51,2501.0
2017-01-23 12:05:00,82.51,82.83,82.49,82.74,53173.0,82.51,82.83,82.49,82.74,53173.0
2017-01-23 12:10:00,82.73,82.74,82.6,82.6,1500.0,82.73,82.74,82.6,82.6,1500.0
2017-01-23 12:15:00,82.61,82.66,82.57,82.66,6439.0,82.61,82.66,82.57,82.66,6439.0
2017-01-23 12:20:00,82.72,82.8,82.72,82.79,8300.0,82.72,82.8,82.72,82.79,8300.0
2017-01-23 12:25:00,82.77,82.79,82.7,82.72,5595.0,82.77,82.79,82.7,82.72,5595.0
2017-01-23 12:30:00,82.71,82.77,82.69,82.72,4353.0,82.71,82.77,82.69,82.72,4353.0
2017-01-23 12:35:00,82.74,82.84,82.72,82.74,4308.0,82.74,82.84,82.72,82.74,4308.0
2017-01-23 12:40:00,82.75,82.8,82.71,82.71,7300.0,82.75,82.8,82.71,82.71,7300.0
2017-01-23 12:45:00,82.7,82.71,82.65,82.68,5094.0,82.7,82.71,82.65,82.68,5094.0
2017-01-23 12:50:00,82.69,82.71,82.65,82.66,5000.0,82.69,82.71,82.65,82.66,5000.0
2017-01-23 12:55:00,82.66,82.68,82.65,82.66,5152.0,82.66,82.68,82.65,82.66,5152.0
2017-01-23 13:00:00,82.66,82.66,82.6,82.63,8494.0,82.66,82.66,82.6,82.63,8494.0
2017-01-23 13:05:00,82.62,82.65,82.62,82.63,3800.0,82.62,82.65,82.62,82.63,3800.0
2017-01-23 13:10:00,82.62,82.77,82.62,82.76,7096.0,82.62,82.77,82.62,82.76,7096.0
2017-01-23 13:15:00,82.76,82.85,82.76,82.85,3000.0,82.76,82.85,82.76,82.85,3000.0
2017-01-23 13:20:00,82.88,82.88,82.72,82.74,10431.0,82.88,82.88,82.72,82.74,10431.0
2017-01-23 13:25:00,82.77,82.78,82.72,82.72,3420.0,82.77,82.78,82.72,82.72,3420.0
2017-01-23 13:30:00,82.74,82.82,82.73,82.82,6500.0,82.74,82.82,82.73,82.82,6500.0
2017-01-23 13:35:00,82.83,83.17,82.83,83.15,11015.0,82.83,83.17,82.83,83.15,11015.0
2017-01-23 13:40:00,83.16,83.24,83.11,83.2,2400.0,83.16,83.24,83.11,83.2,2400.0
2017-01-23 13:45:00,83.21,83.25,83.09,83.1,5961.0,83.21,83.25,83.09,83.1,5961.0
2017-01-23 13:50:00,83.11,83.14,83.0,83.03,13893.0,83.11,83.14,83.0,83.03,13893.0
2017-01-23 13:55:00,83.01,83.05,82.97,82.99,4100.0,83.01,83.05,82.97,82.99,4100.0
2017-01-23 14:00:00,82.98,82.99,82.94,82.94,6529.0,82.98,82.99,82.94,82.94,6529.0
2017-01-23 14:05:00,82.9,82.92,82.81,82.82,4462.0,82.9,82.92,82.81,82.82,4462.0
2017-01-23 14:10:00,82.81,82.84,82.74,82.83,5398.0,82.81,82.84,82.74,82.83,5398.0
2017-01-23 14:15:00,82.84,82.85,82.76,82.83,4051.0,82.84,82.85,82.76,82.83,4051.0
2017-01-23 14:20:00,82.82,82.91,82.79,82.87,9614.0,82.82,82.91,82.79,82.87,9614.0
2017-01-23 14:25:00,82.91,82.99,82.9,82.99,5300.0,82.91,82.99,82.9,82.99,5300.0
2017-01-23 14:30:00,82.99,83.03,82.99,83.01,6053.0,82.99,83.03,82.99,83.01,6053.0
2017-01-23 14:35:00,83.0,83.01,82.93,83.0,6120.0,83.0,83.01,82.93,83.0,6120.0
2017-01-23 14:40:00,83.0,83.02,82.95,83.02,4300.0,83.0,83.02,82.95,83.02,4300.0
2017-01-23 14:45:00,83.03,83.04,82.94,82.94,6773.0,83.03,83.04,82.94,82.94,6773.0
2017-01-23 14:50:00,82.94,82.96,82.91,82.95,4651.0,82.94,82.96,82.91,82.95,4651.0
2017-01-23 14:55:00,82.96,83.01,82.95,82.97,28214.0,82.96,83.01,82.95,82.97,28214.0
2017-01-23 15:00:00,82.97,83.08,82.96,83.08,13168.0,82.97,83.08,82.96,83.08,13168.0
2017-01-23 15:05:00,83.06,83.16,83.02,83.16,12121.0,83.06,83.16,83.02,83.16,12121.0
2017-01-23 15:10:00,83.17,83.4,83.17,83.3,10057.0,83.17,83.4,83.17,83.3,10057.0
2017-01-23 15:15:00,83.3,83.32,83.25,83.29,9581.0,83.3,83.32,83.25,83.29,9581.0
2017-01-23 15:20:00,83.29,83.39,83.26,83.38,20276.0,83.29,83.39,83.26,83.38,20276.0
2017-01-23 15:25:00,83.38,83.38,83.26,83.29,13532.0,83.38,83.38,83.26,83.29,13532.0
2017-01-23 15:30:00,83.29,83.33,83.22,83.31,20541.0,83.29,83.33,83.22,83.31,20541.0
2017-01-23 15:35:00,83.31,83.36,83.29,83.36,24588.0,83.31,83.36,83.29,83.36,24588.0
2017-01-23 15:40:00,83.36,83.45,83.35,83.4,22071.0,83.36,83.45,83.35,83.4,22071.0
2017-01-23 15:45:00,83.4,83.41,83.31,83.34,34499.0,83.4,83.41,83.31,83.34,34499.0
2017-01-23 15:50:00,83.33,83.33,83.27,83.3,26597.0,83.33,83.33,83.27,83.3,26597.0
2017-01-23 15:55:00,83.3,83.33,83.23,83.23,63276.0,83.3,83.33,83.23,83.23,63276.0
2017-01-24 09:30:00,83.86,84.22,83.67,83.98,19883.0,83.86,84.22,83.67,83.98,19883.0
2017-01-24 09:35:00,83.84,83.95,83.39,83.39,14960.0,83.84,83.95,83.39,83.39,14960.0
2017-01-24 09:40:00,83.41,83.49,82.89,82.89,17101.0,83.41,83.49,82.89,82.89,17101.0
2017-01-24 09:45:00,82.92,82.95,82.71,82.77,14468.0,82.92,82.95,82.71,82.77,14468.0
2017-01-24 09:50:00,82.79,82.79,82.56,82.56,15100.0,82.79,82.79,82.56,82.56,15100.0
2017-01-24 09:55:00,82.57,82.65,82.32,82.32,13702.0,82.57,82.65,82.32,82.32,13702.0
2017-01-24 10:00:00,82.31,82.44,82.14,82.43,13541.0,82.31,82.44,82.14,82.43,13541.0
2017-01-24 10:05:00,82.44,82.58,82.39,82.5,16440.0,82.44,82.58,82.39,82.5,16440.0
2017-01-24 10:10:00,82.45,82.5,82.41,82.44,4959.0,82.45,82.5,82.41,82.44,4959.0
2017-01-24 10:15:00,82.46,82.57,82.42,82.51,21471.0,82.46,82.57,82.42,82.51,21471.0
2017-01-24 10:20:00,82.48,82.68,82.47,82.68,15251.0,82.48,82.68,82.47,82.68,15251.0
2017-01-24 10:25:00,82.71,82.88,82.61,82.61,30622.0,82.71,82.88,82.61,82.61,30622.0
2017-01-24 10:30:00,82.66,82.84,82.61,82.84,14485.0,82.66,82.84,82.61,82.84,14485.0
2017-01-24 10:35:00,82.81,82.82,82.68,82.7,5894.0,82.81,82.82,82.68,82.7,5894.0
2017-01-24 10:40:00,82.7,82.85,82.61,82.8,8593.0,82.7,82.85,82.61,82.8,8593.0
2017-01-24 10:45:00,82.8,82.81,82.72,82.77,6376.0,82.8,82.81,82.72,82.77,6376.0
2017-01-24 10:50:00,82.75,82.83,82.73,82.78,14553.0,82.75,82.83,82.73,82.78,14553.0
2017-01-24 10:55:00,82.81,82.88,82.75,82.88,13800.0,82.81,82.88,82.75,82.88,13800.0
2017-01-24 11:00:00,82.89,83.01,82.89,83.0,13419.0,82.89,83.01,82.89,83.0,13419.0
2017-01-24 11:05:00,83.02,83.03,82.95,83.0,13722.0,83.02,83.03,82.95,83.0,13722.0
2017-01-24 11:10:00,82.96,82.96,82.69,82.69,9200.0,82.96,82.96,82.69,82.69,9200.0
2017-01-24 11:15:00,82.73,82.77,82.64,82.71,17210.0,82.73,82.77,82.64,82.71,17210.0
2017-01-24 11:20:00,82.79,82.87,82.79,82.84,8581.0,82.79,82.87,82.79,82.84,8581.0
2017-01-24 11:25:00,82.84,82.87,82.66,82.68,6878.0,82.84,82.87,82.66,82.68,6878.0
2017-01-24 11:30:00,82.68,82.91,82.66,82.86,14602.0,82.68,82.91,82.66,82.86,14602.0
2017-01-24 11:35:00,82.9,83.09,82.9,83.09,11750.0,82.9,83.09,82.9,83.09,11750.0
2017-01-24 11:40:00,83.08,83.2,83.01,83.17,8304.0,83.08,83.2,83.01,83.17,8304.0
2017-01-24 11:45:00,83.17,83.17,83.02,83.08,15200.0,83.17,83.17,83.02,83.08,15200.0
2017-01-24 11:50:00,83.09,83.11,83.03,83.06,7925.0,83.09,83.11,83.03,83.06,7925.0
2017-01-24 11:55:00,83.08,83.08,83.05,83.07,6841.0,83.08,83.08,83.05,83.07,6841.0
2017-01-24 12:00:00,83.08,83.11,83.03,83.03,9662.0,83.08,83.11,83.03,83.03,9662.0
2017-01-24 12:05:00,83.05,83.07,82.98,83.02,17938.0,83.05,83.07,82.98,83.02,17938.0
2017-01-24 12:10:00,83.02,83.02,82.99,83.02,14629.0,83.02,83.02,82.99,83.02,14629.0
2017-01-24 12:15:00,83.02,83.13,83.02,83.08,11324.0,83.02,83.13,83.02,83.08,11324.0
2017-01-24 12:20:00,83.07,83.2,83.07,83.12,10353.0,83.07,83.2,83.07,83.12,10353.0
2017-01-24 12:25:00,83.12,83.13,83.05,83.05,9929.0,83.12,83.13,83.05,83.05,9929.0
2017-01-24 12:30:00,83.04,83.06,82.98,83.01,13132.0,83.04,83.06,82.98,83.01,13132.0
2017-01-24 12:35:00,83.02,83.06,82.99,83.02,11054.0,83.02,83.06,82.99,83.02,11054.0
2017-01-24 12:40:00,83.01,83.01,82.93,82.94,6885.0,83.01,83.01,82.93,82.94,6885.0
2017-01-24 12:45:00,82.94,82.96,82.89,82.92,10577.0,82.94,82.96,82.89,82.92,10577.0
2017-01-24 12:50:00,82.92,83.08,82.92,83.05,6386.0,82.92,83.08,82.92,83.05,6386.0
2017-01-24 12:55:00,83.03,83.05,82.94,83.02,7987.0,83.03,83.05,82.94,83.02,7987.0
2017-01-24 13:00:00,83.03,83.26,83.03,83.26,14358.0,83.03,83.26,83.03,83.26,14358.0
2017-01-24 13:05:00,83.26,83.59,83.26,83.57,14480.0,83.26,83.59,83.26,83.57,14480.0
2017-01-24 13:10:00,83.6,83.6,83.46,83.49,12546.0,83.6,83.6,83.46,83.49,12546.0
2017-01-24 13:15:00,83.49,83.52,83.47,83.49,10022.0,83.49,83.52,83.47,83.49,10022.0
2017-01-24 13:20:00,83.49,83.49,83.22,83.22,13488.0,83.49,83.49,83.22,83.22,13488.0
2017-01-24 13:25:00,83.24,83.52,83.24,83.52,8810.0,83.24,83.52,83.24,83.52,8810.0
2017-01-24 13:30:00,83.53,83.68,83.53,83.64,8175.0,83.53,83.68,83.53,83.64,8175.0
2017-01-24 13:35:00,83.68,83.8,83.68,83.8,3200.0,83.68,83.8,83.68,83.8,3200.0
2017-01-24 13:40:00,83.86,83.96,83.81,83.87,21469.0,83.86,83.96,83.81,83.87,21469.0
2017-01-24 13:45:00,83.89,83.92,83.85,83.91,6573.0,83.89,83.92,83.85,83.91,6573.0
2017-01-24 13:50:00,83.89,84.05,83.85,84.02,23324.0,83.89,84.05,83.85,84.02,23324.0
2017-01-24 13:55:00,84.02,84.05,83.95,84.05,11304.0,84.02,84.05,83.95,84.05,11304.0
2017-01-24 14:00:00,84.04,84.16,83.97,84.13,11142.0,84.04,84.16,83.97,84.13,11142.0
2017-01-24 14:05:00,84.12,84.3,84.12,84.18,27935.0,84.12,84.3,84.12,84.18,27935.0
2017-01-24 14:10:00,84.21,84.22,84.15,84.18,20020.0,84.21,84.22,84.15,84.18,20020.0
2017-01-24 14:15:00,84.2,84.41,84.15,84.37,13639.0,84.2,84.41,84.15,84.37,13639.0
2017-01-24 14:20:00,84.34,84.5,84.32,84.41,20466.0,84.34,84.5,84.32,84.41,20466.0
2017-01-24 14:25:00,84.39,84.39,84.24,84.25,12966.0,84.39,84.39,84.24,84.25,12966.0
2017-01-24 14:30:00,84.25,84.46,84.23,84.4,17695.0,84.25,84.46,84.23,84.4,17695.0
2017-01-24 14:35:00,84.38,84.4,84.26,84.32,14301.0,84.38,84.4,84.26,84.32,14301.0
2017-01-24 14:40:00,84.33,84.39,84.3,84.36,8098.0,84.33,84.39,84.3,84.36,8098.0
2017-01-24 14:45:00,84.36,84.43,84.33,84.4,16144.0,84.36,84.43,84.33,84.4,16144.0
2017-01-24 14:50:00,84.4,84.53,84.31,84.53,15765.0,84.4,84.53,84.31,84.53,15765.0
2017-01-24 14:55:00,84.53,84.59,84.48,84.48,18691.0,84.53,84.59,84.48,84.48,18691.0
2017-01-24 15:00:00,84.48,84.58,84.41,84.54,33601.0,84.48,84.58,84.41,84.54,33601.0
2017-01-24 15:05:00,84.53,84.54,84.38,84.46,26910.0,84.53,84.54,84.38,84.46,26910.0
2017-01-24 15:10:00,84.44,84.44,84.36,84.36,22382.0,84.44,84.44,84.36,84.36,22382.0
2017-01-24 15:15:00,84.35,84.4,84.22,84.22,30370.0,84.35,84.4,84.22,84.22,30370.0
2017-01-24 15:20:00,84.24,84.26,84.21,84.22,9810.0,84.24,84.26,84.21,84.22,9810.0
2017-01-24 15:25:00,84.21,84.28,84.18,84.18,17757.0,84.21,84.28,84.18,84.18,17757.0
2017-01-24 15:30:00,84.19,84.21,84.11,84.16,18722.0,84.19,84.21,84.11,84.16,18722.0
2017-01-24 15:35:00,84.15,84.19,84.1,84.1,20132.0,84.15,84.19,84.1,84.1,20132.0
2017-01-24 15:40:00,84.11,84.14,84.04,84.05,26830.0,84.11,84.14,84.04,84.05,26830.0
2017-01-24 15:45:00,84.05,84.15,84.04,84.12,28060.0,84.05,84.15,84.04,84.12,28060.0
2017-01-24 15:50:00,84.12,84.12,84.01,84.01,29030.0,84.12,84.12,84.01,84.01,29030.0
2017-01-24 15:55:00,84.02,84.04,83.92,83.95,56054.0,84.02,84.04,83.92,83.95,56054.0
2017-01-25 09:30:00,84.91,86.88,84.75,86.77,44592.0,84.91,86.88,84.75,86.77,44592.0
2017-01-25 09:35:00,86.77,86.96,86.31,86.56,39577.0,86.77,86.96,86.31,86.56,39577.0
2017-01-25 09:40:00,86.57,86.59,85.91,85.98,58092.0,86.57,86.59,85.91,85.98,58092.0
2017-01-25 09:45:00,85.98,86.02,85.48,85.5,42585.0,85.98,86.02,85.48,85.5,42585.0
2017-01-25 09:50:00,85.47,85.59,85.24,85.35,10765.0,85.47,85.59,85.24,85.35,10765.0
2017-01-25 09:55:00,85.35,85.55,85.28,85.48,23993.0,85.35,85.55,85.28,85.48,23993.0
2017-01-25 10:00:00,85.55,85.58,84.82,84.91,30797.0,85.55,85.58,84.82,84.91,30797.0
2017-01-25 10:05:00,84.92,85.0,84.71,84.85,17913.0,84.92,85.0,84.71,84.85,17913.0
2017-01-25 10:10:00,84.84,84.99,84.72,84.88,21275.0,84.84,84.99,84.72,84.88,21275.0
2017-01-25 10:15:00,84.9,84.93,84.72,84.77,29156.0,84.9,84.93,84.72,84.77,29156.0
2017-01-25 10:20:00,84.76,84.96,84.74,84.84,16992.0,84.76,84.96,84.74,84.84,16992.0
2017-01-25 10:25:00,84.86,84.87,84.76,84.8,10901.0,84.86,84.87,84.76,84.8,10901.0
2017-01-25 10:30:00,84.85,84.95,84.59,84.69,22120.0,84.85,84.95,84.59,84.69,22120.0
2017-01-25 10:35:00,84.65,85.14,84.65,85.14,18594.0,84.65,85.14,84.65,85.14,18594.0
2017-01-25 10:40:00,85.2,85.31,85.11,85.18,41023.0,85.2,85.31,85.11,85.18,41023.0
2017-01-25 10:45:00,85.16,85.17,85.01,85.08,11487.0,85.16,85.17,85.01,85.08,11487.0
2017-01-25 10:50:00,85.12,85.14,85.0,85.01,8307.0,85.12,85.14,85.0,85.01,8307.0
2017-01-25 10:55:00,85.0,85.0,84.75,84.78,39255.0,85.0,85.0,84.75,84.78,39255.0
2017-01-25 11:00:00,84.78,84.82,84.66,84.77,12776.0,84.78,84.82,84.66,84.77,12776.0
2017-01-25 11:05:00,84.74,85.06,84.74,85.05,4500.0,84.74,85.06,84.74,85.05,4500.0
2017-01-25 11:10:00,85.03,85.13,84.8,85.04,10674.0,85.03,85.13,84.8,85.04,10674.0
2017-01-25 11:15:00,84.97,85.1,84.92,85.1,32377.0,84.97,85.1,84.92,85.1,32377.0
2017-01-25 11:20:00,85.05,85.27,85.04,85.19,11326.0,85.05,85.27,85.04,85.19,11326.0
2017-01-25 11:25:00,85.23,85.46,85.18,85.46,14482.0,85.23,85.46,85.18,85.46,14482.0
2017-01-25 11:30:00,85.45,85.68,85.05,85.2,40877.0,85.45,85.68,85.05,85.2,40877.0
2017-01-25 11:35:00,85.2,85.27,85.01,85.16,37183.0,85.2,85.27,85.01,85.16,37183.0
2017-01-25 11:40:00,85.14,85.28,85.08,85.24,12923.0,85.14,85.28,85.08,85.24,12923.0
2017-01-25 11:45:00,85.28,85.36,85.02,85.06,10661.0,85.28,85.36,85.02,85.06,10661.0
2017-01-25 11:50:00,85.08,85.12,84.79,84.81,25912.0,85.08,85.12,84.79,84.81,25912.0
2017-01-25 11:55:00,84.81,85.34,84.81,85.29,13637.0,84.81,85.34,84.81,85.29,13637.0
2017-01-25 12:00:00,85.27,85.32,85.13,85.19,7700.0,85.27,85.32,85.13,85.19,7700.0
2017-01-25 12:05:00,85.21,85.21,85.04,85.04,11901.0,85.21,85.21,85.04,85.04,11901.0
2017-01-25 12:10:00,85.03,85.09,84.97,85.03,14103.0,85.03,85.09,84.97,85.03,14103.0
2017-01-25 12:15:00,85.06,85.06,84.95,85.01,11457.0,85.06,85.06,84.95,85.01,11457.0
2017-01-25 12:20:00,84.99,85.07,84.97,85.01,11790.0,84.99,85.07,84.97,85.01,11790.0
2017-01-25 12:25:00,85.01,85.1,85.0,85.01,5934.0,85.01,85.1,85.0,85.01,5934.0
2017-01-25 12:30:00,84.98,85.03,84.94,85.02,7532.0,84.98,85.03,84.94,85.02,7532.0
2017-01-25 12:35:00,85.02,85.05,84.97,85.0,10126.0,85.02,85.05,84.97,85.0,10126.0
2017-01-25 12:40:00,85.0,85.04,84.99,85.0,15466.0,85.0,85.04,84.99,85.0,15466.0
2017-01-25 12:45:00,84.99,85.02,84.49,84.55,108839.0,84.99,85.02,84.49,84.55,108839.0
2017-01-25 12:50:00,84.57,84.75,84.57,84.66,15750.0,84.57,84.75,84.57,84.66,15750.0
2017-01-25 12:55:00,84.56,84.7,84.51,84.69,30620.0,84.56,84.7,84.51,84.69,30620.0
2017-01-25 13:00:00,84.67,84.72,84.63,84.68,11745.0,84.67,84.72,84.63,84.68,11745.0
2017-01-25 13:05:00,84.7,84.83,84.66,84.75,14842.0,84.7,84.83,84.66,84.75,14842.0
2017-01-25 13:10:00,84.73,85.04,84.73,85.02,6379.0,84.73,85.04,84.73,85.02,6379.0
2017-01-25 13:15:00,85.03,85.18,85.03,85.1,15684.0,85.03,85.18,85.03,85.1,15684.0
2017-01-25 13:20:00,85.1,85.15,85.09,85.11,7281.0,85.1,85.15,85.09,85.11,7281.0
2017-01-25 13:25:00,85.14,85.24,85.09,85.24,11349.0,85.14,85.24,85.09,85.24,11349.0
2017-01-25 13:30:00,85.2,85.32,85.15,85.3,12107.0,85.2,85.32,85.15,85.3,12107.0
2017-01-25 13:35:00,85.33,85.35,85.24,85.26,6624.0,85.33,85.35,85.24,85.26,6624.0
2017-01-25 13:40:00,85.27,85.31,85.24,85.31,10919.0,85.27,85.31,85.24,85.31,10919.0
2017-01-25 13:45:00,85.3,85.38,85.28,85.3,15961.0,85.3,85.38,85.28,85.3,15961.0
2017-01-25 13:50:00,85.3,85.46,85.29,85.46,12272.0,85.3,85.46,85.29,85.46,12272.0
2017-01-25 13:55:00,85.46,85.46,85.24,85.3,19060.0,85.46,85.46,85.24,85.3,19060.0
2017-01-25 14:00:00,85.28,85.36,85.28,85.35,21884.0,85.28,85.36,85.28,85.35,21884.0
2017-01-25 14:05:00,85.33,85.36,85.3,85.36,5307.0,85.33,85.36,85.3,85.36,5307.0
2017-01-25 14:10:00,85.33,85.36,85.29,85.31,24441.0,85.33,85.36,85.29,85.31,24441.0
2017-01-25 14:15:00,85.3,85.52,85.3,85.36,39476.0,85.3,85.52,85.3,85.36,39476.0
2017-01-25 14:20:00,85.38,85.39,85.29,85.32,22597.0,85.38,85.39,85.29,85.32,22597.0
2017-01-25 14:25:00,85.34,85.38,85.29,85.38,25203.0,85.34,85.38,85.29,85.38,25203.0
2017-01-25 14:30:00,85.37,85.4,85.35,85.4,6132.0,85.37,85.4,85.35,85.4,6132.0
2017-01-25 14:35:00,85.4,85.75,85.39,85.75,17403.0,85.4,85.75,85.39,85.75,17403.0
2017-01-25 14:40:00,85.71,85.76,85.64,85.65,19132.0,85.71,85.76,85.64,85.65,19132.0
2017-01-25 14:45:00,85.65,85.71,85.57,85.69,32577.0,85.65,85.71,85.57,85.69,32577.0
2017-01-25 14:50:00,85.67,85.75,85.64,85.75,17134.0,85.67,85.75,85.64,85.75,17134.0
2017-01-25 14:55:00,85.76,85.84,85.69,85.77,23159.0,85.76,85.84,85.69,85.77,23159.0
2017-01-25 15:00:00,85.77,85.88,85.69,85.87,29012.0,85.77,85.88,85.69,85.87,29012.0
2017-01-25 15:05:00,85.83,85.85,85.7,85.7,23808.0,85.83,85.85,85.7,85.7,23808.0
2017-01-25 15:10:00,85.7,85.77,85.68,85.72,34290.0,85.7,85.77,85.68,85.72,34290.0
2017-01-25 15:15:00,85.71,85.72,85.39,85.4,15234.0,85.71,85.72,85.39,85.4,15234.0
2017-01-25 15:20:00,85.34,85.65,85.33,85.59,22697.0,85.34,85.65,85.33,85.59,22697.0
2017-01-25 15:25:00,85.62,85.69,85.58,85.6,23524.0,85.62,85.69,85.58,85.6,23524.0
2017-01-25 15:30:00,85.61,85.65,85.59,85.59,29674.0,85.61,85.65,85.59,85.59,29674.0
2017-01-25 15:35:00,85.59,85.85,85.58,85.7,33170.0,85.59,85.85,85.58,85.7,33170.0
2017-01-25 15:40:00,85.69,86.1,85.64,86.05,76044.0,85.69,86.1,85.64,86.05,76044.0
2017-01-25 15:45:00,86.05,86.27,86.03,86.21,118159.0,86.05,86.27,86.03,86.21,118159.0
2017-01-25 15:50:00,86.21,86.44,86.11,86.4,107724.0,86.21,86.44,86.11,86.4,107724.0
2017-01-25 15:55:00,86.37,86.5,86.28,86.28,167378.0,86.37,86.5,86.28,86.28,167378.0
2017-01-26 09:30:00,92.01,92.98,90.33,91.12,462779.0,92.01,92.98,90.33,91.12,462779.0
2017-01-26 09:35:00,91.1,91.39,90.12,90.75,160888.0,91.1,91.39,90.12,90.75,160888.0
2017-01-26 09:40:00,90.82,90.82,89.79,90.44,182194.0,90.82,90.82,89.79,90.44,182194.0
2017-01-26 09:45:00,90.48,90.97,90.2,90.92,96583.0,90.48,90.97,90.2,90.92,96583.0
2017-01-26 09:50:00,90.71,92.2,90.14,90.36,250162.0,90.71,92.2,90.14,90.36,250162.0
2017-01-26 09:55:00,90.47,91.35,90.46,90.64,122802.0,90.47,91.35,90.46,90.64,122802.0
2017-01-26 10:00:00,90.68,91.15,90.52,90.59,101186.0,90.68,91.15,90.52,90.59,101186.0
2017-01-26 10:05:00,90.6,90.6,90.17,90.46,63130.0,90.6,90.6,90.17,90.46,63130.0
2017-01-26 10:10:00,90.43,90.8,90.4,90.51,36895.0,90.43,90.8,90.4,90.51,36895.0
2017-01-26 10:15:00,90.5,90.53,90.03,90.09,53694.0,90.5,90.53,90.03,90.09,53694.0
2017-01-26 10:20:00,90.09,90.22,89.45,89.7,68348.0,90.09,90.22,89.45,89.7,68348.0
2017-01-26 10:25:00,89.7,89.98,89.47,89.96,51525.0,89.7,89.98,89.47,89.96,51525.0
2017-01-26 10:30:00,89.92,90.3,89.86,90.24,45478.0,89.92,90.3,89.86,90.24,45478.0
2017-01-26 10:35:00,90.2,90.41,90.14,90.15,29883.0,90.2,90.41,90.14,90.15,29883.0
2017-01-26 10:40:00,90.13,90.71,90.11,90.61,47454.0,90.13,90.71,90.11,90.61,47454.0
2017-01-26 10:45:00,90.69,90.9,90.5,90.6,44683.0,90.69,90.9,90.5,90.6,44683.0
2017-01-26 10:50:00,90.62,90.76,90.52,90.64,17940.0,90.62,90.76,90.52,90.64,17940.0
2017-01-26 10:55:00,90.75,90.75,90.4,90.55,49403.0,90.75,90.75,90.4,90.55,49403.0
2017-01-26 11:00:00,90.58,90.65,90.47,90.51,48386.0,90.58,90.65,90.47,90.51,48386.0
2017-01-26 11:05:00,90.5,90.71,90.33,90.53,21882.0,90.5,90.71,90.33,90.53,21882.0
2017-01-26 11:10:00,90.62,90.98,90.48,90.73,38017.0,90.62,90.98,90.48,90.73,38017.0
2017-01-26 11:15:00,90.74,90.74,90.43,90.44,22787.0,90.74,90.74,90.43,90.44,22787.0
2017-01-26 11:20:00,90.48,90.51,90.31,90.36,19596.0,90.48,90.51,90.31,90.36,19596.0
2017-01-26 11:25:00,90.35,90.47,90.28,90.42,20687.0,90.35,90.47,90.28,90.42,20687.0
2017-01-26 11:30:00,90.44,90.63,90.39,90.47,46511.0,90.44,90.63,90.39,90.47,46511.0
2017-01-26 11:35:00,90.45,90.79,90.43,90.59,26304.0,90.45,90.79,90.43,90.59,26304.0
2017-01-26 11:40:00,90.59,90.82,90.59,90.71,18703.0,90.59,90.82,90.59,90.71,18703.0
2017-01-26 11:45:00,90.72,90.78,90.59,90.68,10319.0,90.72,90.78,90.59,90.68,10319.0
2017-01-26 11:50:00,90.68,90.68,90.44,90.44,22410.0,90.68,90.68,90.44,90.44,22410.0
2017-01-26 11:55:00,90.43,90.45,90.11,90.2,21012.0,90.43,90.45,90.11,90.2,21012.0
2017-01-26 12:00:00,90.18,90.22,89.96,90.13,21792.0,90.18,90.22,89.96,90.13,21792.0
2017-01-26 12:05:00,90.13,90.25,90.07,90.23,16816.0,90.13,90.25,90.07,90.23,16816.0
2017-01-26 12:10:00,90.23,90.35,90.19,90.33,9902.0,90.23,90.35,90.19,90.33,9902.0
2017-01-26 12:15:00,90.28,90.28,90.16,90.26,7450.0,90.28,90.28,90.16,90.26,7450.0
2017-01-26 12:20:00,90.27,90.28,90.04,90.06,14812.0,90.27,90.28,90.04,90.06,14812.0
2017-01-26 12:25:00,90.07,90.19,90.07,90.18,10431.0,90.07,90.19,90.07,90.18,10431.0
2017-01-26 12:30:00,90.19,90.27,90.14,90.22,12288.0,90.19,90.27,90.14,90.22,12288.0
2017-01-26 12:35:00,90.23,90.4,90.19,90.36,21352.0,90.23,90.4,90.19,90.36,21352.0
2017-01-26 12:40:00,90.36,90.38,90.1,90.19,10334.0,90.36,90.38,90.1,90.19,10334.0
2017-01-26 12:45:00,90.14,90.23,90.13,90.2,4118.0,90.14,90.23,90.13,90.2,4118.0
2017-01-26 12:50:00,90.22,90.49,90.22,90.49,6200.0,90.22,90.49,90.22,90.49,6200.0
2017-01-26 12:55:00,90.43,90.49,90.28,90.28,13434.0,90.43,90.49,90.28,90.28,13434.0
2017-01-26 13:00:00,90.32,90.38,90.28,90.35,8785.0,90.32,90.38,90.28,90.35,8785.0
2017-01-26 13:05:00,90.32,90.37,90.26,90.29,13949.0,90.32,90.37,90.26,90.29,13949.0
2017-01-26 13:10:00,90.29,90.3,90.17,90.22,48254.0,90.29,90.3,90.17,90.22,48254.0
2017-01-26 13:15:00,90.17,90.2,89.64,89.69,47183.0,90.17,90.2,89.64,89.69,47183.0
2017-01-26 13:20:00,89.72,89.87,89.54,89.77,24346.0,89.72,89.87,89.54,89.77,24346.0
2017-01-26 13:25:00,89.79,89.83,89.65,89.73,10587.0,89.79,89.83,89.65,89.73,10587.0
2017-01-26 13:30:00,89.72,89.79,89.63,89.69,21828.0,89.72,89.79,89.63,89.69,21828.0
2017-01-26 13:35:00,89.72,90.05,89.72,90.01,19049.0,89.72,90.05,89.72,90.01,19049.0
2017-01-26 13:40:00,90.05,90.05,89.82,89.87,11469.0,90.05,90.05,89.82,89.87,11469.0
2017-01-26 13:45:00,89.86,89.87,89.66,89.8,13233.0,89.86,89.87,89.66,89.8,13233.0
2017-01-26 13:50:00,89.8,90.16,89.77,90.11,21440.0,89.8,90.16,89.77,90.11,21440.0
2017-01-26 13:55:00,90.13,90.56,90.07,90.31,22970.0,90.13,90.56,90.07,90.31,22970.0
2017-01-26 14:00:00,90.29,90.46,90.28,90.28,10351.0,90.29,90.46,90.28,90.28,10351.0
2017-01-26 14:05:00,90.26,90.37,90.21,90.37,12721.0,90.26,90.37,90.21,90.37,12721.0
2017-01-26 14:10:00,90.37,90.4,90.24,90.24,13887.0,90.37,90.4,90.24,90.24,13887.0
2017-01-26 14:15:00,90.23,90.3,90.22,90.3,16930.0,90.23,90.3,90.22,90.3,16930.0
2017-01-26 14:20:00,90.27,90.34,90.25,90.34,26086.0,90.27,90.34,90.25,90.34,26086.0
2017-01-26 14:25:00,90.31,90.38,90.31,90.38,35250.0,90.31,90.38,90.31,90.38,35250.0
2017-01-26 14:30:00,90.38,90.44,90.35,90.38,22849.0,90.38,90.44,90.35,90.38,22849.0
2017-01-26 14:35:00,90.4,90.43,90.4,90.4,26118.0,90.4,90.43,90.4,90.4,26118.0
2017-01-26 14:40:00,90.4,90.44,90.35,90.35,24703.0,90.4,90.44,90.35,90.35,24703.0
2017-01-26 14:45:00,90.37,90.38,90.35,90.35,20433.0,90.37,90.38,90.35,90.35,20433.0
2017-01-26 14:50:00,90.36,90.37,90.25,90.27,37531.0,90.36,90.37,90.25,90.27,37531.0
2017-01-26 14:55:00,90.27,90.3,90.23,90.27,19633.0,90.27,90.3,90.23,90.27,19633.0
2017-01-26 15:00:00,90.26,90.41,90.24,90.41,31576.0,90.26,90.41,90.24,90.41,31576.0
2017-01-26 15:05:00,90.41,90.41,90.21,90.25,37748.0,90.41,90.41,90.21,90.25,37748.0
2017-01-26 15:10:00,90.24,90.41,90.19,90.29,35882.0,90.24,90.41,90.19,90.29,35882.0
2017-01-26 15:15:00,90.34,90.43,90.31,90.37,31998.0,90.34,90.43,90.31,90.37,31998.0
2017-01-26 15:20:00,90.37,90.38,90.21,90.37,43871.0,90.37,90.38,90.21,90.37,43871.0
2017-01-26 15:25:00,90.37,90.37,90.16,90.24,47660.0,90.37,90.37,90.16,90.24,47660.0
2017-01-26 15:30:00,90.26,90.32,90.15,90.23,39436.0,90.26,90.32,90.15,90.23,39436.0
2017-01-26 15:35:00,90.23,90.35,90.21,90.3,49336.0,90.23,90.35,90.21,90.3,49336.0
2017-01-26 15:40:00,90.28,90.29,89.57,89.73,95261.0,90.28,90.29,89.57,89.73,95261.0
2017-01-26 15:45:00,89.74,89.96,89.72,89.96,121580.0,89.74,89.96,89.72,89.96,121580.0
2017-01-26 15:50:00,89.97,89.97,89.72,89.78,136898.0,89.97,89.97,89.72,89.78,136898.0
2017-01-26 15:55:00,89.8,89.88,89.41,89.47,146673.0,89.8,89.88,89.41,89.47,146673.0
2017-01-27 09:30:00,89.01,89.7,88.7,88.94,99486.0,89.01,89.7,88.7,88.94,99486.0
2017-01-27 09:35:00,89.0,89.74,88.79,89.44,48800.0,89.0,89.74,88.79,89.44,48800.0
2017-01-27 09:40:00,89.44,90.2,89.31,89.85,82067.0,89.44,90.2,89.31,89.85,82067.0
2017-01-27 09:45:00,89.83,90.06,89.28,89.48,37761.0,89.83,90.06,89.28,89.48,37761.0
2017-01-27 09:50:00,89.58,89.6,89.13,89.18,56331.0,89.58,89.6,89.13,89.18,56331.0
2017-01-27 09:55:00,89.13,89.7,88.8,89.7,41402.0,89.13,89.7,88.8,89.7,41402.0
2017-01-27 10:00:00,89.67,90.0,89.5,89.95,31660.0,89.67,90.0,89.5,89.95,31660.0
2017-01-27 10:05:00,89.89,89.98,89.72,89.79,17551.0,89.89,89.98,89.72,89.79,17551.0
2017-01-27 10:10:00,89.79,90.0,89.63,89.71,38151.0,89.79,90.0,89.63,89.71,38151.0
2017-01-27 10:15:00,89.71,89.95,89.59,89.95,17464.0,89.71,89.95,89.59,89.95,17464.0
2017-01-27 10:20:00,89.88,90.1,89.86,90.08,21536.0,89.88,90.1,89.86,90.08,21536.0
2017-01-27 10:25:00,90.09,90.38,90.09,90.38,20570.0,90.09,90.38,90.09,90.38,20570.0
2017-01-27 10:30:00,90.38,90.4,90.18,90.23,21327.0,90.38,90.4,90.18,90.23,21327.0
2017-01-27 10:35:00,90.28,90.33,90.15,90.21,14892.0,90.28,90.33,90.15,90.21,14892.0
2017-01-27 10:40:00,90.2,90.47,90.18,90.38,19802.0,90.2,90.47,90.18,90.38,19802.0
2017-01-27 10:45:00,90.39,90.48,90.35,90.35,21264.0,90.39,90.48,90.35,90.35,21264.0
2017-01-27 10:50:00,90.35,90.42,90.22,90.34,17343.0,90.35,90.42,90.22,90.34,17343.0
2017-01-27 10:55:00,90.31,90.33,90.19,90.31,26206.0,90.31,90.33,90.19,90.31,26206.0
2017-01-27 11:00:00,90.33,90.35,90.19,90.21,21486.0,90.33,90.35,90.19,90.21,21486.0
2017-01-27 11:05:00,90.21,90.41,90.18,90.41,43574.0,90.21,90.41,90.18,90.41,43574.0
2017-01-27 11:10:00,90.44,90.5,90.37,90.5,20598.0,90.44,90.5,90.37,90.5,20598.0
2017-01-27 11:15:00,90.49,90.49,90.4,90.45,17268.0,90.49,90.49,90.4,90.45,17268.0
2017-01-27 11:20:00,90.46,90.49,90.15,90.25,32756.0,90.46,90.49,90.15,90.25,32756.0
2017-01-27 11:25:00,90.26,90.42,90.26,90.4,19193.0,90.26,90.42,90.26,90.4,19193.0
2017-01-27 11:30:00,90.4,90.44,90.05,90.15,31956.0,90.4,90.44,90.05,90.15,31956.0
2017-01-27 11:35:00,90.16,90.29,90.14,90.18,16219.0,90.16,90.29,90.14,90.18,16219.0
2017-01-27 11:40:00,90.18,90.23,90.06,90.06,8012.0,90.18,90.23,90.06,90.06,8012.0
2017-01-27 11:45:00,90.07,90.24,90.06,90.2,9817.0,90.07,90.24,90.06,90.2,9817.0
2017-01-27 11:50:00,90.21,90.25,90.1,90.22,12838.0,90.21,90.25,90.1,90.22,12838.0
2017-01-27 11:55:00,90.23,90.23,90.06,90.19,11765.0,90.23,90.23,90.06,90.19,11765.0
2017-01-27 12:00:00,90.18,90.24,90.16,90.22,10578.0,90.18,90.24,90.16,90.22,10578.0
2017-01-27 12:05:00,90.23,90.24,90.17,90.22,7547.0,90.23,90.24,90.17,90.22,7547.0
2017-01-27 12:10:00,90.23,90.35,90.19,90.25,21472.0,90.23,90.35,90.19,90.25,21472.0
2017-01-27 12:15:00,90.24,90.3,89.98,89.99,28954.0,90.24,90.3,89.98,89.99,28954.0
2017-01-27 12:20:00,90.01,90.2,89.99,90.17,38285.0,90.01,90.2,89.99,90.17,38285.0
2017-01-27 12:25:00,90.16,90.18,90.04,90.14,3958.0,90.16,90.18,90.04,90.14,3958.0
2017-01-27 12:30:00,90.18,90.24,90.08,90.12,11934.0,90.18,90.24,90.08,90.12,11934.0
2017-01-27 12:35:00,90.12,90.17,90.01,90.07,25485.0,90.12,90.17,90.01,90.07,25485.0
2017-01-27 12:40:00,90.07,90.16,90.01,90.16,13809.0,90.07,90.16,90.01,90.16,13809.0
2017-01-27 12:45:00,90.17,90.25,90.12,90.18,15383.0,90.17,90.25,90.12,90.18,15383.0
2017-01-27 12:50:00,90.17,90.22,90.17,90.21,10000.0,90.17,90.22,90.17,90.21,10000.0
2017-01-27 12:55:00,90.15,90.24,90.15,90.22,10238.0,90.15,90.24,90.15,90.22,10238.0
2017-01-27 13:00:00,90.22,90.31,90.19,90.28,11299.0,90.22,90.31,90.19,90.28,11299.0
2017-01-27 13:05:00,90.25,90.33,90.21,90.23,44945.0,90.25,90.33,90.21,90.23,44945.0
2017-01-27 13:10:00,90.22,90.31,90.19,90.19,8825.0,90.22,90.31,90.19,90.19,8825.0
2017-01-27 13:15:00,90.16,90.21,90.09,90.18,21144.0,90.16,90.21,90.09,90.18,21144.0
2017-01-27 13:20:00,90.18,90.23,90.12,90.12,9289.0,90.18,90.23,90.12,90.12,9289.0
2017-01-27 13:25:00,90.12,90.19,90.11,90.15,10694.0,90.12,90.19,90.11,90.15,10694.0
2017-01-27 13:30:00,90.17,90.19,90.15,90.17,6159.0,90.17,90.19,90.15,90.17,6159.0
2017-01-27 13:35:00,90.16,90.18,90.1,90.17,7557.0,90.16,90.18,90.1,90.17,7557.0
2017-01-27 13:40:00,90.16,90.16,90.11,90.16,6563.0,90.16,90.16,90.11,90.16,6563.0
2017-01-27 13:45:00,90.16,90.2,90.08,90.08,9328.0,90.16,90.2,90.08,90.08,9328.0
2017-01-27 13:50:00,90.07,90.07,89.95,90.04,16376.0,90.07,90.07,89.95,90.04,16376.0
2017-01-27 13:55:00,90.0,90.07,89.82,89.84,11288.0,90.0,90.07,89.82,89.84,11288.0
2017-01-27 14:00:00,89.82,89.96,89.8,89.84,7074.0,89.82,89.96,89.8,89.84,7074.0
2017-01-27 14:05:00,89.88,89.89,89.79,89.8,6054.0,89.88,89.89,89.79,89.8,6054.0
2017-01-27 14:10:00,89.78,89.9,89.77,89.86,8497.0,89.78,89.9,89.77,89.86,8497.0
2017-01-27 14:15:00,89.89,89.91,89.81,89.81,8860.0,89.89,89.91,89.81,89.81,8860.0
2017-01-27 14:20:00,89.8,89.87,89.76,89.87,16442.0,89.8,89.87,89.76,89.87,16442.0
2017-01-27 14:25:00,89.88,90.0,89.87,90.0,18295.0,89.88,90.0,89.87,90.0,18295.0
2017-01-27 14:30:00,89.98,90.03,89.93,89.93,20500.0,89.98,90.03,89.93,89.93,20500.0
2017-01-27 14:35:00,89.92,90.01,89.91,89.95,11800.0,89.92,90.01,89.91,89.95,11800.0
2017-01-27 14:40:00,89.97,89.99,89.93,89.96,10764.0,89.97,89.99,89.93,89.96,10764.0
2017-01-27 14:45:00,89.98,90.01,89.91,89.96,6901.0,89.98,90.01,89.91,89.96,6901.0
2017-01-27 14:50:00,89.95,89.97,89.82,89.97,7170.0,89.95,89.97,89.82,89.97,7170.0
2017-01-27 14:55:00,89.95,89.98,89.95,89.98,6200.0,89.95,89.98,89.95,89.98,6200.0
2017-01-27 15:00:00,89.97,89.97,89.86,89.86,11017.0,89.97,89.97,89.86,89.86,11017.0
2017-01-27 15:05:00,89.86,89.86,89.75,89.75,7365.0,89.86,89.86,89.75,89.75,7365.0
2017-01-27 15:10:00,89.74,89.74,89.69,89.7,7297.0,89.74,89.74,89.69,89.7,7297.0
2017-01-27 15:15:00,89.72,89.8,89.68,89.8,22127.0,89.72,89.8,89.68,89.8,22127.0
2017-01-27 15:20:00,89.8,89.9,89.79,89.89,11760.0,89.8,89.9,89.79,89.89,11760.0
2017-01-27 15:25:00,89.9,89.9,89.77,89.77,11374.0,89.9,89.9,89.77,89.77,11374.0
2017-01-27 15:30:00,89.8,89.87,89.79,89.86,20418.0,89.8,89.87,89.79,89.86,20418.0
2017-01-27 15:35:00,89.85,89.93,89.85,89.93,23436.0,89.85,89.93,89.85,89.93,23436.0
2017-01-27 15:40:00,89.92,89.93,89.9,89.91,32659.0,89.92,89.93,89.9,89.91,32659.0
2017-01-27 15:45:00,89.91,89.99,89.88,89.9,45424.0,89.91,89.99,89.88,89.9,45424.0
2017-01-27 15:50:00,89.91,90.03,89.91,90.0,55827.0,89.91,90.03,89.91,90.0,55827.0
2017-01-27 15:55:00,90.03,90.2,90.01,90.11,96652.0,90.03,90.2,90.01,90.11,96652.0
2017-01-30 09:30:00,89.6,89.63,88.88,89.22,20081.0,89.6,89.63,88.88,89.22,20081.0
2017-01-30 09:35:00,89.18,89.23,88.77,88.78,14842.0,89.18,89.23,88.77,88.78,14842.0
2017-01-30 09:40:00,88.91,89.16,88.67,88.88,30097.0,88.91,89.16,88.67,88.88,30097.0
2017-01-30 09:45:00,88.81,88.81,88.15,88.23,37303.0,88.81,88.81,88.15,88.23,37303.0
2017-01-30 09:50:00,88.25,88.89,88.01,88.89,21017.0,88.25,88.89,88.01,88.89,21017.0
2017-01-30 09:55:00,88.8,89.22,88.8,89.09,6270.0,88.8,89.22,88.8,89.09,6270.0
2017-01-30 10:00:00,89.08,89.08,88.86,89.0,9015.0,89.08,89.08,88.86,89.0,9015.0
2017-01-30 10:05:00,88.97,89.22,88.88,89.18,32746.0,88.97,89.22,88.88,89.18,32746.0
2017-01-30 10:10:00,89.17,89.18,88.82,88.82,11706.0,89.17,89.18,88.82,88.82,11706.0
2017-01-30 10:15:00,88.78,88.92,88.66,88.67,7700.0,88.78,88.92,88.66,88.67,7700.0
2017-01-30 10:20:00,88.69,88.92,88.68,88.79,17908.0,88.69,88.92,88.68,88.79,17908.0
2017-01-30 10:25:00,88.84,89.04,88.79,88.98,17746.0,88.84,89.04,88.79,88.98,17746.0
2017-01-30 10:30:00,88.97,89.39,88.95,89.36,47220.0,88.97,89.39,88.95,89.36,47220.0
2017-01-30 10:35:00,89.37,89.38,89.04,89.22,47744.0,89.37,89.38,89.04,89.22,47744.0
2017-01-30 10:40:00,89.29,89.87,89.25,89.65,68960.0,89.29,89.87,89.25,89.65,68960.0
2017-01-30 10:45:00,89.66,89.75,89.3,89.38,9448.0,89.66,89.75,89.3,89.38,9448.0
2017-01-30 10:50:00,89.3,89.56,89.14,89.15,30069.0,89.3,89.56,89.14,89.15,30069.0
2017-01-30 10:55:00,89.17,89.57,89.1,89.35,36157.0,89.17,89.57,89.1,89.35,36157.0
2017-01-30 11:00:00,89.32,89.67,89.23,89.3,33432.0,89.32,89.67,89.23,89.3,33432.0
2017-01-30 11:05:00,89.27,89.65,89.27,89.65,20800.0,89.27,89.65,89.27,89.65,20800.0
2017-01-30 11:10:00,89.64,90.0,89.55,90.0,55954.0,89.64,90.0,89.55,90.0,55954.0
2017-01-30 11:15:00,89.98,90.09,89.72,90.0,61393.0,89.98,90.09,89.72,90.0,61393.0
2017-01-30 11:20:00,90.06,90.15,89.95,90.0,7407.0,90.06,90.15,89.95,90.0,7407.0
2017-01-30 11:25:00,89.97,89.98,89.61,89.63,9416.0,89.97,89.98,89.61,89.63,9416.0
2017-01-30 11:30:00,89.6,89.75,89.6,89.71,17469.0,89.6,89.75,89.6,89.71,17469.0
2017-01-30 11:35:00,89.71,89.87,89.71,89.83,10146.0,89.71,89.87,89.71,89.83,10146.0
2017-01-30 11:40:00,89.81,89.9,89.8,89.88,9079.0,89.81,89.9,89.8,89.88,9079.0
2017-01-30 11:45:00,89.88,90.0,89.88,89.96,8695.0,89.88,90.0,89.88,89.96,8695.0
2017-01-30 11:50:00,90.0,90.08,89.91,89.96,11024.0,90.0,90.08,89.91,89.96,11024.0
2017-01-30 11:55:00,89.98,90.07,89.97,90.0,5129.0,89.98,90.07,89.97,90.0,5129.0
2017-01-30 12:00:00,90.02,90.06,89.94,90.04,11316.0,90.02,90.06,89.94,90.04,11316.0
2017-01-30 12:05:00,90.02,90.04,89.85,89.92,6752.0,90.02,90.04,89.85,89.92,6752.0
2017-01-30 12:10:00,89.92,89.92,89.71,89.88,9510.0,89.92,89.92,89.71,89.88,9510.0
2017-01-30 12:15:00,89.86,89.91,89.84,89.85,4722.0,89.86,89.91,89.84,89.85,4722.0
2017-01-30 12:20:00,89.89,89.92,89.75,89.83,5107.0,89.89,89.92,89.75,89.83,5107.0
2017-01-30 12:25:00,89.79,89.79,89.71,89.74,16776.0,89.79,89.79,89.71,89.74,16776.0
2017-01-30 12:30:00,89.77,89.79,89.74,89.79,4352.0,89.77,89.79,89.74,89.79,4352.0
2017-01-30 12:35:00,89.8,89.95,89.8,89.92,14191.0,89.8,89.95,89.8,89.92,14191.0
2017-01-30 12:40:00,89.91,89.94,89.76,89.78,12743.0,89.91,89.94,89.76,89.78,12743.0
2017-01-30 12:45:00,89.81,89.86,89.75,89.86,5300.0,89.81,89.86,89.75,89.86,5300.0
2017-01-30 12:50:00,89.87,89.97,89.87,89.93,5128.0,89.87,89.97,89.87,89.93,5128.0
2017-01-30 12:55:00,89.94,89.98,89.91,89.93,4156.0,89.94,89.98,89.91,89.93,4156.0
2017-01-30 13:00:00,89.91,89.97,89.9,89.9,5100.0,89.91,89.97,89.9,89.9,5100.0
2017-01-30 13:05:00,89.92,90.0,89.92,89.96,9516.0,89.92,90.0,89.92,89.96,9516.0
2017-01-30 13:10:00,89.97,89.99,89.91,89.95,10866.0,89.97,89.99,89.91,89.95,10866.0
2017-01-30 13:15:00,89.95,89.99,89.94,89.98,6375.0,89.95,89.99,89.94,89.98,6375.0
2017-01-30 13:20:00,90.0,90.02,89.95,89.95,7690.0,90.0,90.02,89.95,89.95,7690.0
2017-01-30 13:25:00,89.95,90.03,89.9,90.02,13627.0,89.95,90.03,89.9,90.02,13627.0
2017-01-30 13:30:00,90.05,90.07,89.98,90.02,8797.0,90.05,90.07,89.98,90.02,8797.0
2017-01-30 13:35:00,90.03,90.05,89.94,89.96,6300.0,90.03,90.05,89.94,89.96,6300.0
2017-01-30 13:40:00,89.95,90.01,89.94,89.96,7946.0,89.95,90.01,89.94,89.96,7946.0
2017-01-30 13:45:00,89.96,90.07,89.95,90.06,7500.0,89.96,90.07,89.95,90.06,7500.0
2017-01-30 13:50:00,90.04,90.08,90.02,90.08,9331.0,90.04,90.08,90.02,90.08,9331.0
2017-01-30 13:55:00,90.08,90.11,90.03,90.09,17089.0,90.08,90.11,90.03,90.09,17089.0
2017-01-30 14:00:00,90.09,90.18,90.09,90.18,13498.0,90.09,90.18,90.09,90.18,13498.0
2017-01-30 14:05:00,90.16,90.21,90.12,90.21,18155.0,90.16,90.21,90.12,90.21,18155.0
2017-01-30 14:10:00,90.22,90.24,90.17,90.19,6800.0,90.22,90.24,90.17,90.19,6800.0
2017-01-30 14:15:00,90.18,90.19,90.03,90.05,5900.0,90.18,90.19,90.03,90.05,5900.0
2017-01-30 14:20:00,90.06,90.1,90.05,90.1,19104.0,90.06,90.1,90.05,90.1,19104.0
2017-01-30 14:25:00,90.1,90.27,90.09,90.25,12451.0,90.1,90.27,90.09,90.25,12451.0
2017-01-30 14:30:00,90.23,90.3,90.22,90.26,7278.0,90.23,90.3,90.22,90.26,7278.0
2017-01-30 14:35:00,90.26,90.26,90.22,90.24,3943.0,90.26,90.26,90.22,90.24,3943.0
2017-01-30 14:40:00,90.23,90.24,90.15,90.21,8627.0,90.23,90.24,90.15,90.21,8627.0
2017-01-30 14:45:00,90.22,90.26,90.2,90.23,8382.0,90.22,90.26,90.2,90.23,8382.0
2017-01-30 14:50:00,90.24,90.28,90.24,90.26,3799.0,90.24,90.28,90.24,90.26,3799.0
2017-01-30 14:55:00,90.25,90.31,90.2,90.3,11983.0,90.25,90.31,90.2,90.3,11983.0
2017-01-30 15:00:00,90.31,90.33,90.19,90.2,21929.0,90.31,90.33,90.19,90.2,21929.0
2017-01-30 15:05:00,90.21,90.21,90.06,90.08,31617.0,90.21,90.21,90.06,90.08,31617.0
2017-01-30 15:10:00,90.08,90.1,90.04,90.04,8058.0,90.08,90.1,90.04,90.04,8058.0
2017-01-30 15:15:00,90.05,90.05,89.97,89.99,13811.0,90.05,90.05,89.97,89.99,13811.0
2017-01-30 15:20:00,89.98,90.0,89.87,89.87,15015.0,89.98,90.0,89.87,89.87,15015.0
2017-01-30 15:25:00,89.88,89.91,89.87,89.89,13962.0,89.88,89.91,89.87,89.89,13962.0
2017-01-30 15:30:00,89.9,89.9,89.86,89.89,22065.0,89.9,89.9,89.86,89.89,22065.0
2017-01-30 15:35:00,89.89,89.89,89.84,89.85,13467.0,89.89,89.89,89.84,89.85,13467.0
2017-01-30 15:40:00,89.85,89.97,89.84,89.95,18745.0,89.85,89.97,89.84,89.95,18745.0
2017-01-30 15:45:00,89.96,90.11,89.96,90.09,46260.0,89.96,90.11,89.96,90.09,46260.0
2017-01-30 15:50:00,90.12,90.25,90.11,90.25,31282.0,90.12,90.25,90.11,90.25,31282.0
2017-01-30 15:55:00,90.26,90.3,90.05,90.13,81179.0,90.26,90.3,90.05,90.13,81179.0
2017-01-31 09:30:00,90.1,90.12,89.38,89.72,24065.0,90.1,90.12,89.38,89.72,24065.0
2017-01-31 09:35:00,89.66,89.95,89.36,89.36,9648.0,89.66,89.95,89.36,89.36,9648.0
2017-01-31 09:40:00,89.35,89.35,89.01,89.04,8301.0,89.35,89.35,89.01,89.04,8301.0
2017-01-31 09:45:00,89.06,89.3,89.02,89.27,15490.0,89.06,89.3,89.02,89.27,15490.0
2017-01-31 09:50:00,89.24,89.67,89.15,89.28,17855.0,89.24,89.67,89.15,89.28,17855.0
2017-01-31 09:55:00,89.26,89.51,89.24,89.44,7076.0,89.26,89.51,89.24,89.44,7076.0
2017-01-31 10:00:00,89.45,89.64,89.38,89.38,6828.0,89.45,89.64,89.38,89.38,6828.0
2017-01-31 10:05:00,89.27,89.48,89.23,89.26,15408.0,89.27,89.48,89.23,89.26,15408.0
2017-01-31 10:10:00,89.27,89.31,89.18,89.31,9428.0,89.27,89.31,89.18,89.31,9428.0
2017-01-31 10:15:00,89.28,89.43,89.26,89.37,17639.0,89.28,89.43,89.26,89.37,17639.0
2017-01-31 10:20:00,89.37,89.83,89.37,89.8,26412.0,89.37,89.83,89.37,89.8,26412.0
2017-01-31 10:25:00,89.82,89.88,89.7,89.75,7204.0,89.82,89.88,89.7,89.75,7204.0
2017-01-31 10:30:00,89.75,89.77,89.57,89.77,13224.0,89.75,89.77,89.57,89.77,13224.0
2017-01-31 10:35:00,89.77,89.78,89.61,89.61,10797.0,89.77,89.78,89.61,89.61,10797.0
2017-01-31 10:40:00,89.51,89.51,89.43,89.48,1905.0,89.51,89.51,89.43,89.48,1905.0
2017-01-31 10:45:00,89.49,89.49,89.21,89.21,7429.0,89.49,89.49,89.21,89.21,7429.0
2017-01-31 10:50:00,89.21,89.26,89.15,89.16,8302.0,89.21,89.26,89.15,89.16,8302.0
2017-01-31 10:55:00,89.21,89.39,89.21,89.39,7160.0,89.21,89.39,89.21,89.39,7160.0
2017-01-31 11:00:00,89.38,89.39,89.22,89.25,14529.0,89.38,89.39,89.22,89.25,14529.0
2017-01-31 11:05:00,89.25,89.3,89.13,89.13,19367.0,89.25,89.3,89.13,89.13,19367.0
2017-01-31 11:10:00,89.16,89.18,89.09,89.12,17009.0,89.16,89.18,89.09,89.12,17009.0
2017-01-31 11:15:00,89.15,89.35,89.12,89.25,13050.0,89.15,89.35,89.12,89.25,13050.0
2017-01-31 11:20:00,89.24,89.42,89.24,89.41,8500.0,89.24,89.42,89.24,89.41,8500.0
2017-01-31 11:25:00,89.43,89.45,89.18,89.21,16361.0,89.43,89.45,89.18,89.21,16361.0
2017-01-31 11:30:00,89.2,89.26,89.03,89.06,22209.0,89.2,89.26,89.03,89.06,22209.0
2017-01-31 11:35:00,89.05,89.19,88.95,89.18,17593.0,89.05,89.19,88.95,89.18,17593.0
2017-01-31 11:40:00,89.18,89.25,89.16,89.25,25453.0,89.18,89.25,89.16,89.25,25453.0
2017-01-31 11:45:00,89.28,89.3,89.19,89.3,3301.0,89.28,89.3,89.19,89.3,3301.0
2017-01-31 11:50:00,89.32,89.46,89.32,89.44,4229.0,89.32,89.46,89.32,89.44,4229.0
2017-01-31 11:55:00,89.42,89.42,89.33,89.4,3550.0,89.42,89.42,89.33,89.4,3550.0
2017-01-31 12:00:00,89.42,89.53,89.35,89.45,8537.0,89.42,89.53,89.35,89.45,8537.0
2017-01-31 12:05:00,89.47,89.57,89.43,89.57,7398.0,89.47,89.57,89.43,89.57,7398.0
2017-01-31 12:10:00,89.53,89.61,89.51,89.58,1945.0,89.53,89.61,89.51,89.58,1945.0
2017-01-31 12:15:00,89.6,89.74,89.57,89.74,5434.0,89.6,89.74,89.57,89.74,5434.0
2017-01-31 12:20:00,89.75,89.79,89.71,89.71,2330.0,89.75,89.79,89.71,89.71,2330.0
2017-01-31 12:25:00,89.69,89.77,89.69,89.69,1300.0,89.69,89.77,89.69,89.69,1300.0
2017-01-31 12:30:00,89.7,89.7,89.53,89.56,8000.0,89.7,89.7,89.53,89.56,8000.0
2017-01-31 12:35:00,89.54,89.56,89.31,89.31,11000.0,89.54,89.56,89.31,89.31,11000.0
2017-01-31 12:40:00,89.35,89.45,89.34,89.45,5400.0,89.35,89.45,89.34,89.45,5400.0
2017-01-31 12:45:00,89.47,89.5,89.37,89.5,20038.0,89.47,89.5,89.37,89.5,20038.0
2017-01-31 12:50:00,89.46,89.6,89.45,89.57,16660.0,89.46,89.6,89.45,89.57,16660.0
2017-01-31 12:55:00,89.52,89.57,89.47,89.57,9164.0,89.52,89.57,89.47,89.57,9164.0
2017-01-31 13:00:00,89.55,89.61,89.39,89.39,22663.0,89.55,89.61,89.39,89.39,22663.0
2017-01-31 13:05:00,89.38,89.45,89.36,89.44,4189.0,89.38,89.45,89.36,89.44,4189.0
2017-01-31 13:10:00,89.4,89.42,89.27,89.42,3425.0,89.4,89.42,89.27,89.42,3425.0
2017-01-31 13:15:00,89.45,89.58,89.39,89.54,4157.0,89.45,89.58,89.39,89.54,4157.0
2017-01-31 13:20:00,89.57,89.67,89.55,89.64,2135.0,89.57,89.67,89.55,89.64,2135.0
2017-01-31 13:25:00,89.68,89.89,89.68,89.83,2700.0,89.68,89.89,89.68,89.83,2700.0
2017-01-31 13:30:00,89.9,89.94,89.8,89.8,8039.0,89.9,89.94,89.8,89.8,8039.0
2017-01-31 13:35:00,89.82,89.93,89.8,89.91,5984.0,89.82,89.93,89.8,89.91,5984.0
2017-01-31 13:40:00,89.91,89.91,89.7,89.78,25487.0,89.91,89.91,89.7,89.78,25487.0
2017-01-31 13:45:00,89.77,89.84,89.64,89.69,22300.0,89.77,89.84,89.64,89.69,22300.0
2017-01-31 13:50:00,89.64,89.74,89.57,89.66,12439.0,89.64,89.74,89.57,89.66,12439.0
2017-01-31 13:55:00,89.66,89.71,89.5,89.51,9100.0,89.66,89.71,89.5,89.51,9100.0
2017-01-31 14:00:00,89.58,89.67,89.57,89.57,10106.0,89.58,89.67,89.57,89.57,10106.0
2017-01-31 14:05:00,89.55,89.62,89.54,89.56,3225.0,89.55,89.62,89.54,89.56,3225.0
2017-01-31 14:10:00,89.61,89.66,89.57,89.65,7133.0,89.61,89.66,89.57,89.65,7133.0
2017-01-31 14:15:00,89.67,89.76,89.64,89.75,8446.0,89.67,89.76,89.64,89.75,8446.0
2017-01-31 14:20:00,89.73,89.89,89.73,89.87,14015.0,89.73,89.89,89.73,89.87,14015.0
2017-01-31 14:25:00,89.86,89.88,89.77,89.88,4068.0,89.86,89.88,89.77,89.88,4068.0
2017-01-31 14:30:00,89.86,89.86,89.73,89.8,9311.0,89.86,89.86,89.73,89.8,9311.0
2017-01-31 14:35:00,89.81,90.03,89.81,89.92,15003.0,89.81,90.03,89.81,89.92,15003.0
2017-01-31 14:40:00,89.99,90.16,89.96,90.15,6962.0,89.99,90.16,89.96,90.15,6962.0
2017-01-31 14:45:00,90.14,90.14,90.01,90.05,10364.0,90.14,90.14,90.01,90.05,10364.0
2017-01-31 14:50:00,90.1,90.16,90.05,90.05,18476.0,90.1,90.16,90.05,90.05,18476.0
2017-01-31 14:55:00,90.04,90.04,89.97,89.99,13724.0,90.04,90.04,89.97,89.99,13724.0
2017-01-31 15:00:00,90.0,90.15,89.99,90.1,15201.0,90.0,90.15,89.99,90.1,15201.0
2017-01-31 15:05:00,90.13,90.15,89.99,90.03,16056.0,90.13,90.15,89.99,90.03,16056.0
2017-01-31 15:10:00,90.03,90.16,90.02,90.15,23425.0,90.03,90.16,90.02,90.15,23425.0
2017-01-31 15:15:00,90.15,90.15,90.01,90.07,20993.0,90.15,90.15,90.01,90.07,20993.0
2017-01-31 15:20:00,90.07,90.18,90.04,90.18,10672.0,90.07,90.18,90.04,90.18,10672.0
2017-01-31 15:25:00,90.17,90.24,90.13,90.14,14399.0,90.17,90.24,90.13,90.14,14399.0
2017-01-31 15:30:00,90.13,90.35,90.13,90.32,19666.0,90.13,90.35,90.13,90.32,19666.0
2017-01-31 15:35:00,90.36,90.53,90.32,90.52,34248.0,90.36,90.53,90.32,90.52,34248.0
2017-01-31 15:40:00,90.52,90.61,90.49,90.59,35447.0,90.52,90.61,90.49,90.59,35447.0
2017-01-31 15:45:00,90.59,90.67,90.52,90.56,44787.0,90.59,90.67,90.52,90.56,44787.0
2017-01-31 15:50:00,90.58,90.64,90.49,90.5,49160.0,90.58,90.64,90.49,90.5,49160.0
2017-01-31 15:55:00,90.49,90.62,90.44,90.61,63148.0,90.49,90.62,90.44,90.61,63148.0
2017-02-01 09:30:00,91.17,91.17,90.98,90.98,58060.0,91.17,91.17,90.98,90.98,58060.0
2017-02-01 09:35:00,91.02,91.1,90.42,90.42,18380.0,91.02,91.1,90.42,90.42,18380.0
2017-02-01 09:40:00,90.41,90.77,90.41,90.68,12005.0,90.41,90.77,90.41,90.68,12005.0
2017-02-01 09:45:00,90.65,90.83,90.29,90.5,15557.0,90.65,90.83,90.29,90.5,15557.0
2017-02-01 09:50:00,90.44,90.55,90.0,90.02,17369.0,90.44,90.55,90.0,90.02,17369.0
2017-02-01 09:55:00,90.06,90.13,89.9,89.92,23748.0,90.06,90.13,89.9,89.92,23748.0
2017-02-01 10:00:00,89.92,89.98,89.83,89.87,19663.0,89.92,89.98,89.83,89.87,19663.0
2017-02-01 10:05:00,89.85,89.94,89.48,89.54,24552.0,89.85,89.94,89.48,89.54,24552.0
2017-02-01 10:10:00,89.58,89.85,89.56,89.74,21911.0,89.58,89.85,89.56,89.74,21911.0
2017-02-01 10:15:00,89.75,89.81,89.72,89.76,31438.0,89.75,89.81,89.72,89.76,31438.0
2017-02-01 10:20:00,89.77,89.83,89.7,89.75,62254.0,89.77,89.83,89.7,89.75,62254.0
2017-02-01 10:25:00,89.75,89.99,89.74,89.96,55256.0,89.75,89.99,89.74,89.96,55256.0
2017-02-01 10:30:00,89.95,90.1,89.95,89.97,31983.0,89.95,90.1,89.95,89.97,31983.0
2017-02-01 10:35:00,89.95,90.12,89.92,89.97,104667.0,89.95,90.12,89.92,89.97,104667.0
2017-02-01 10:40:00,89.93,90.11,89.86,90.04,62968.0,89.93,90.11,89.86,90.04,62968.0
2017-02-01 10:45:00,90.03,90.14,89.92,90.03,29399.0,90.03,90.14,89.92,90.03,29399.0
2017-02-01 10:50:00,90.05,90.07,89.95,90.01,23139.0,90.05,90.07,89.95,90.01,23139.0
2017-02-01 10:55:00,90.05,90.05,89.88,89.99,22603.0,90.05,90.05,89.88,89.99,22603.0
2017-02-01 11:00:00,89.98,90.04,89.85,90.04,23007.0,89.98,90.04,89.85,90.04,23007.0
2017-02-01 11:05:00,90.05,90.29,90.04,90.25,10051.0,90.05,90.29,90.04,90.25,10051.0
2017-02-01 11:10:00,90.23,90.26,90.11,90.16,59556.0,90.23,90.26,90.11,90.16,59556.0
2017-02-01 11:15:00,90.17,90.2,90.05,90.08,13548.0,90.17,90.2,90.05,90.08,13548.0
2017-02-01 11:20:00,90.09,90.16,90.07,90.16,15278.0,90.09,90.16,90.07,90.16,15278.0
2017-02-01 11:25:00,90.17,90.18,90.09,90.16,11704.0,90.17,90.18,90.09,90.16,11704.0
2017-02-01 11:30:00,90.17,90.19,90.07,90.07,14694.0,90.17,90.19,90.07,90.07,14694.0
2017-02-01 11:35:00,90.06,90.09,89.96,90.05,9383.0,90.06,90.09,89.96,90.05,9383.0
2017-02-01 11:40:00,90.08,90.17,90.05,90.13,14490.0,90.08,90.17,90.05,90.13,14490.0
2017-02-01 11:45:00,90.13,90.38,90.12,90.25,12100.0,90.13,90.38,90.12,90.25,12100.0
2017-02-01 11:50:00,90.24,90.32,90.2,90.3,17411.0,90.24,90.32,90.2,90.3,17411.0
2017-02-01 11:55:00,90.29,90.31,90.08,90.14,34428.0,90.29,90.31,90.08,90.14,34428.0
2017-02-01 12:00:00,90.14,90.18,90.1,90.18,17516.0,90.14,90.18,90.1,90.18,17516.0
2017-02-01 12:05:00,90.18,90.31,90.17,90.29,22829.0,90.18,90.31,90.17,90.29,22829.0
2017-02-01 12:10:00,90.29,90.35,90.25,90.27,19406.0,90.29,90.35,90.25,90.27,19406.0
2017-02-01 12:15:00,90.26,90.27,90.05,90.05,19814.0,90.26,90.27,90.05,90.05,19814.0
2017-02-01 12:20:00,90.02,90.07,89.87,90.07,19254.0,90.02,90.07,89.87,90.07,19254.0
2017-02-01 12:25:00,90.08,90.09,90.0,90.0,15193.0,90.08,90.09,90.0,90.0,15193.0
2017-02-01 12:30:00,90.0,90.07,89.98,90.0,17907.0,90.0,90.07,89.98,90.0,17907.0
2017-02-01 12:35:00,89.99,90.13,89.98,90.0,18881.0,89.99,90.13,89.98,90.0,18881.0
2017-02-01 12:40:00,90.0,90.06,89.97,89.99,15938.0,90.0,90.06,89.97,89.99,15938.0
2017-02-01 12:45:00,89.98,90.07,89.98,90.07,19068.0,89.98,90.07,89.98,90.07,19068.0
2017-02-01 12:50:00,90.08,90.14,90.08,90.14,7012.0,90.08,90.14,90.08,90.14,7012.0
2017-02-01 12:55:00,90.14,90.17,90.13,90.15,6448.0,90.14,90.17,90.13,90.15,6448.0
2017-02-01 13:00:00,90.16,90.17,90.11,90.11,16416.0,90.16,90.17,90.11,90.11,16416.0
2017-02-01 13:05:00,90.11,90.14,90.06,90.14,53807.0,90.11,90.14,90.06,90.14,53807.0
2017-02-01 13:10:00,90.13,90.13,90.02,90.04,11172.0,90.13,90.13,90.02,90.04,11172.0
2017-02-01 13:15:00,90.03,90.04,89.94,89.97,15490.0,90.03,90.04,89.94,89.97,15490.0
2017-02-01 13:20:00,89.99,90.02,89.89,89.92,8257.0,89.99,90.02,89.89,89.92,8257.0
2017-02-01 13:25:00,89.95,89.95,89.9,89.9,2899.0,89.95,89.95,89.9,89.9,2899.0
2017-02-01 13:30:00,89.91,89.95,89.89,89.92,4002.0,89.91,89.95,89.89,89.92,4002.0
2017-02-01 13:35:00,89.92,90.09,89.89,90.09,286924.0,89.92,90.09,89.89,90.09,286924.0
2017-02-01 13:40:00,90.11,90.19,89.89,90.13,27170.0,90.11,90.19,89.89,90.13,27170.0
2017-02-01 13:45:00,90.09,90.21,90.09,90.18,16068.0,90.09,90.21,90.09,90.18,16068.0
2017-02-01 13:50:00,90.19,90.2,90.01,90.01,7159.0,90.19,90.2,90.01,90.01,7159.0
2017-02-01 13:55:00,89.97,90.04,89.91,89.91,13144.0,89.97,90.04,89.91,89.91,13144.0
2017-02-01 14:00:00,89.85,90.0,89.77,89.87,15528.0,89.85,90.0,89.77,89.87,15528.0
2017-02-01 14:05:00,89.91,90.04,89.9,90.0,18935.0,89.91,90.04,89.9,90.0,18935.0
2017-02-01 14:10:00,90.0,90.15,90.0,90.08,31838.0,90.0,90.15,90.0,90.08,31838.0
2017-02-01 14:15:00,90.08,90.1,89.99,90.06,14354.0,90.08,90.1,89.99,90.06,14354.0
2017-02-01 14:20:00,90.02,90.04,89.77,89.77,10467.0,90.02,90.04,89.77,89.77,10467.0
2017-02-01 14:25:00,89.81,89.88,89.75,89.79,9474.0,89.81,89.88,89.75,89.79,9474.0
2017-02-01 14:30:00,89.81,89.82,89.67,89.67,8400.0,89.81,89.82,89.67,89.67,8400.0
2017-02-01 14:35:00,89.68,89.78,89.66,89.72,251346.0,89.68,89.78,89.66,89.72,251346.0
2017-02-01 14:40:00,89.67,89.68,89.47,89.58,15783.0,89.67,89.68,89.47,89.58,15783.0
2017-02-01 14:45:00,89.58,89.75,89.56,89.7,19654.0,89.58,89.75,89.56,89.7,19654.0
2017-02-01 14:50:00,89.7,89.7,89.52,89.55,17062.0,89.7,89.7,89.52,89.55,17062.0
2017-02-01 14:55:00,89.55,89.58,89.5,89.56,21951.0,89.55,89.58,89.5,89.56,21951.0
2017-02-01 15:00:00,89.56,89.57,89.49,89.53,19680.0,89.56,89.57,89.49,89.53,19680.0
2017-02-01 15:05:00,89.53,89.54,89.39,89.44,23448.0,89.53,89.54,89.39,89.44,23448.0
2017-02-01 15:10:00,89.43,89.49,89.43,89.43,11452.0,89.43,89.49,89.43,89.43,11452.0
2017-02-01 15:15:00,89.43,89.53,89.43,89.46,18160.0,89.43,89.53,89.43,89.46,18160.0
2017-02-01 15:20:00,89.47,89.51,89.46,89.51,20506.0,89.47,89.51,89.46,89.51,20506.0
2017-02-01 15:25:00,89.52,89.67,89.51,89.66,11507.0,89.52,89.67,89.51,89.66,11507.0
2017-02-01 15:30:00,89.67,89.67,89.55,89.55,22554.0,89.67,89.67,89.55,89.55,22554.0
2017-02-01 15:35:00,89.56,89.59,89.55,89.59,26885.0,89.56,89.59,89.55,89.59,26885.0
2017-02-01 15:40:00,89.59,89.85,89.58,89.72,31989.0,89.59,89.85,89.58,89.72,31989.0
2017-02-01 15:45:00,89.73,89.76,89.64,89.73,258452.0,89.73,89.76,89.64,89.73,258452.0
2017-02-01 15:50:00,89.73,89.78,89.68,89.68,46596.0,89.73,89.78,89.68,89.68,46596.0
2017-02-01 15:55:00,89.69,89.72,89.66,89.7,66960.0,89.69,89.72,89.66,89.7,66960.0
2017-02-02 09:30:00,89.25,89.62,88.5,88.51,21439.0,89.25,89.62,88.5,88.51,21439.0
2017-02-02 09:35:00,88.75,88.99,88.61,88.64,39452.0,88.75,88.99,88.61,88.64,39452.0
2017-02-02 09:40:00,88.63,88.63,88.23,88.53,40213.0,88.63,88.63,88.23,88.53,40213.0
2017-02-02 09:45:00,88.5,89.07,88.5,88.92,67794.0,88.5,89.07,88.5,88.92,67794.0
2017-02-02 09:50:00,89.03,89.15,88.69,88.75,18231.0,89.03,89.15,88.69,88.75,18231.0
2017-02-02 09:55:00,88.79,89.0,88.72,88.94,23684.0,88.79,89.0,88.72,88.94,23684.0
2017-02-02 10:00:00,88.95,88.99,88.65,88.88,27664.0,88.95,88.99,88.65,88.88,27664.0
2017-02-02 10:05:00,88.89,89.2,88.89,89.2,23733.0,88.89,89.2,88.89,89.2,23733.0
2017-02-02 10:10:00,89.22,89.43,89.21,89.42,24454.0,89.22,89.43,89.21,89.42,24454.0
2017-02-02 10:15:00,89.4,89.48,89.35,89.35,20978.0,89.4,89.48,89.35,89.35,20978.0
2017-02-02 10:20:00,89.34,89.37,89.26,89.33,10474.0,89.34,89.37,89.26,89.33,10474.0
2017-02-02 10:25:00,89.37,89.37,88.99,89.34,35837.0,89.37,89.37,88.99,89.34,35837.0
2017-02-02 10:30:00,89.39,89.75,89.37,89.75,20485.0,89.39,89.75,89.37,89.75,20485.0
2017-02-02 10:35:00,89.75,89.84,89.33,89.61,30934.0,89.75,89.84,89.33,89.61,30934.0
2017-02-02 10:40:00,89.64,89.72,89.34,89.65,25105.0,89.64,89.72,89.34,89.65,25105.0
2017-02-02 10:45:00,89.65,89.75,89.06,89.34,53880.0,89.65,89.75,89.06,89.34,53880.0
2017-02-02 10:50:00,89.29,89.3,89.05,89.19,16787.0,89.29,89.3,89.05,89.19,16787.0
2017-02-02 10:55:00,89.19,89.56,89.19,89.51,15906.0,89.19,89.56,89.19,89.51,15906.0
2017-02-02 11:00:00,89.56,89.69,89.21,89.37,33239.0,89.56,89.69,89.21,89.37,33239.0
2017-02-02 11:05:00,89.37,89.55,89.19,89.41,24655.0,89.37,89.55,89.19,89.41,24655.0
2017-02-02 11:10:00,89.44,89.61,89.06,89.21,35010.0,89.44,89.61,89.06,89.21,35010.0
2017-02-02 11:15:00,89.12,89.18,88.91,89.15,31144.0,89.12,89.18,88.91,89.15,31144.0
2017-02-02 11:20:00,89.13,89.33,89.13,89.2,11343.0,89.13,89.33,89.13,89.2,11343.0
2017-02-02 11:25:00,89.23,89.33,89.11,89.11,14173.0,89.23,89.33,89.11,89.11,14173.0
2017-02-02 11:30:00,89.15,89.37,89.12,89.32,16070.0,89.15,89.37,89.12,89.32,16070.0
2017-02-02 11:35:00,89.36,89.42,89.31,89.4,17376.0,89.36,89.42,89.31,89.4,17376.0
2017-02-02 11:40:00,89.42,89.55,89.42,89.44,10631.0,89.42,89.55,89.42,89.44,10631.0
2017-02-02 11:45:00,89.43,89.52,89.3,89.31,8818.0,89.43,89.52,89.3,89.31,8818.0
2017-02-02 11:50:00,89.29,89.29,88.88,88.98,15021.0,89.29,89.29,88.88,88.98,15021.0
2017-02-02 11:55:00,88.99,89.01,88.79,88.94,13103.0,88.99,89.01,88.79,88.94,13103.0
2017-02-02 12:00:00,88.96,89.01,88.95,89.0,14052.0,88.96,89.01,88.95,89.0,14052.0
2017-02-02 12:05:00,88.99,89.0,88.79,88.97,13082.0,88.99,89.0,88.79,88.97,13082.0
2017-02-02 12:10:00,88.99,89.0,88.97,88.98,23205.0,88.99,89.0,88.97,88.98,23205.0
2017-02-02 12:15:00,89.0,89.01,88.96,88.99,16936.0,89.0,89.01,88.96,88.99,16936.0
2017-02-02 12:20:00,89.0,89.02,88.94,88.98,15764.0,89.0,89.02,88.94,88.98,15764.0
2017-02-02 12:25:00,89.0,89.14,89.0,89.06,10237.0,89.0,89.14,89.0,89.06,10237.0
2017-02-02 12:30:00,89.07,89.18,89.07,89.18,6649.0,89.07,89.18,89.07,89.18,6649.0
2017-02-02 12:35:00,89.18,89.25,88.97,89.23,14776.0,89.18,89.25,88.97,89.23,14776.0
2017-02-02 12:40:00,89.23,89.29,89.0,89.13,16725.0,89.23,89.29,89.0,89.13,16725.0
2017-02-02 12:45:00,89.14,89.18,89.07,89.07,5219.0,89.14,89.18,89.07,89.07,5219.0
2017-02-02 12:50:00,89.12,89.21,88.97,89.03,10560.0,89.12,89.21,88.97,89.03,10560.0
2017-02-02 12:55:00,89.03,89.07,88.94,88.96,7725.0,89.03,89.07,88.94,88.96,7725.0
2017-02-02 13:00:00,88.98,89.04,88.95,89.04,10367.0,88.98,89.04,88.95,89.04,10367.0
2017-02-02 13:05:00,89.04,89.13,89.02,89.02,8412.0,89.04,89.13,89.02,89.02,8412.0
2017-02-02 13:10:00,89.08,89.11,89.02,89.02,14290.0,89.08,89.11,89.02,89.02,14290.0
2017-02-02 13:15:00,89.05,89.14,89.03,89.09,11834.0,89.05,89.14,89.03,89.09,11834.0
2017-02-02 13:20:00,89.13,89.15,88.84,88.94,17008.0,89.13,89.15,88.84,88.94,17008.0
2017-02-02 13:25:00,88.96,89.06,88.7,88.94,14002.0,88.96,89.06,88.7,88.94,14002.0
2017-02-02 13:30:00,88.94,89.0,88.74,88.94,17231.0,88.94,89.0,88.74,88.94,17231.0
2017-02-02 13:35:00,88.93,89.13,88.92,89.13,20732.0,88.93,89.13,88.92,89.13,20732.0
2017-02-02 13:40:00,89.13,89.45,89.11,89.16,24531.0,89.13,89.45,89.11,89.16,24531.0
2017-02-02 13:45:00,89.15,89.3,89.11,89.17,15671.0,89.15,89.3,89.11,89.17,15671.0
2017-02-02 13:50:00,89.18,89.18,88.88,89.03,30018.0,89.18,89.18,88.88,89.03,30018.0
2017-02-02 13:55:00,89.09,89.09,88.73,88.94,24379.0,89.09,89.09,88.73,88.94,24379.0
2017-02-02 14:00:00,88.9,89.0,88.72,88.86,18514.0,88.9,89.0,88.72,88.86,18514.0
2017-02-02 14:05:00,88.88,89.0,88.84,88.91,11533.0,88.88,89.0,88.84,88.91,11533.0
2017-02-02 14:10:00,88.9,89.0,88.9,88.98,7512.0,88.9,89.0,88.9,88.98,7512.0
2017-02-02 14:15:00,88.96,88.96,88.72,88.91,16556.0,88.96,88.96,88.72,88.91,16556.0
2017-02-02 14:20:00,88.9,88.96,88.87,88.96,9639.0,88.9,88.96,88.87,88.96,9639.0
2017-02-02 14:25:00,88.96,89.02,88.83,88.87,15066.0,88.96,89.02,88.83,88.87,15066.0
2017-02-02 14:30:00,88.84,88.84,88.67,88.7,12119.0,88.84,88.84,88.67,88.7,12119.0
2017-02-02 14:35:00,88.69,88.91,88.68,88.91,10975.0,88.69,88.91,88.68,88.91,10975.0
2017-02-02 14:40:00,88.88,89.0,88.86,89.0,10522.0,88.88,89.0,88.86,89.0,10522.0
2017-02-02 14:45:00,89.03,89.03,88.87,88.87,7250.0,89.03,89.03,88.87,88.87,7250.0
2017-02-02 14:50:00,88.88,89.0,88.88,88.92,7180.0,88.88,89.0,88.88,88.92,7180.0
2017-02-02 14:55:00,88.94,89.01,88.9,89.01,14889.0,88.94,89.01,88.9,89.01,14889.0
2017-02-02 15:00:00,89.0,89.01,88.92,89.0,15056.0,89.0,89.01,88.92,89.0,15056.0
2017-02-02 15:05:00,89.0,89.01,88.95,88.99,24777.0,89.0,89.01,88.95,88.99,24777.0
2017-02-02 15:10:00,88.99,89.01,88.91,88.95,11146.0,88.99,89.01,88.91,88.95,11146.0
2017-02-02 15:15:00,88.96,89.01,88.91,89.0,13009.0,88.96,89.01,88.91,89.0,13009.0
2017-02-02 15:20:00,88.99,89.01,88.97,89.0,23717.0,88.99,89.01,88.97,89.0,23717.0
2017-02-02 15:25:00,89.0,89.12,88.97,89.08,36431.0,89.0,89.12,88.97,89.08,36431.0
2017-02-02 15:30:00,89.08,89.11,88.95,88.95,20776.0,89.08,89.11,88.95,88.95,20776.0
2017-02-02 15:35:00,88.95,89.01,88.94,88.95,29123.0,88.95,89.01,88.94,88.95,29123.0
2017-02-02 15:40:00,88.94,89.04,88.94,89.02,37720.0,88.94,89.04,88.94,89.02,37720.0
2017-02-02 15:45:00,89.01,89.02,88.82,89.02,48357.0,89.01,89.02,88.82,89.02,48357.0
2017-02-02 15:50:00,89.02,89.03,88.94,88.97,50198.0,89.02,89.03,88.94,88.97,50198.0
2017-02-02 15:55:00,88.96,88.99,88.77,88.86,162384.0,88.96,88.99,88.77,88.86,162384.0
2017-02-03 09:30:00,89.18,89.99,89.12,89.86,25948.0,89.18,89.99,89.12,89.86,25948.0
2017-02-03 09:35:00,89.87,89.98,89.62,89.85,18033.0,89.87,89.98,89.62,89.85,18033.0
2017-02-03 09:40:00,89.89,89.97,89.72,89.76,20919.0,89.89,89.97,89.72,89.76,20919.0
2017-02-03 09:45:00,89.76,89.83,89.17,89.32,85669.0,89.76,89.83,89.17,89.32,85669.0
2017-02-03 09:50:00,89.21,89.74,89.21,89.74,30715.0,89.21,89.74,89.21,89.74,30715.0
2017-02-03 09:55:00,89.72,89.81,89.63,89.65,17270.0,89.72,89.81,89.63,89.65,17270.0
2017-02-03 10:00:00,89.69,89.69,89.48,89.55,22776.0,89.69,89.69,89.48,89.55,22776.0
2017-02-03 10:05:00,89.55,89.58,89.47,89.57,16099.0,89.55,89.58,89.47,89.57,16099.0
2017-02-03 10:10:00,89.57,89.65,89.41,89.61,16408.0,89.57,89.65,89.41,89.61,16408.0
2017-02-03 10:15:00,89.64,89.64,89.45,89.55,17490.0,89.64,89.64,89.45,89.55,17490.0
2017-02-03 10:20:00,89.53,89.64,89.44,89.53,20977.0,89.53,89.64,89.44,89.53,20977.0
2017-02-03 10:25:00,89.55,89.77,89.51,89.67,29765.0,89.55,89.77,89.51,89.67,29765.0
2017-02-03 10:30:00,89.69,89.81,89.64,89.64,30960.0,89.69,89.81,89.64,89.64,30960.0
2017-02-03 10:35:00,89.63,89.63,89.4,89.45,24400.0,89.63,89.63,89.4,89.45,24400.0
2017-02-03 10:40:00,89.45,89.63,89.45,89.6,21129.0,89.45,89.63,89.45,89.6,21129.0
2017-02-03 10:45:00,89.61,89.62,89.55,89.6,16557.0,89.61,89.62,89.55,89.6,16557.0
2017-02-03 10:50:00,89.62,89.62,89.48,89.56,28626.0,89.62,89.62,89.48,89.56,28626.0
2017-02-03 10:55:00,89.52,89.56,89.46,89.5,27301.0,89.52,89.56,89.46,89.5,27301.0
2017-02-03 11:00:00,89.53,89.59,89.23,89.28,84624.0,89.53,89.59,89.23,89.28,84624.0
2017-02-03 11:05:00,89.28,89.58,89.25,89.5,37778.0,89.28,89.58,89.25,89.5,37778.0
2017-02-03 11:10:00,89.51,89.61,89.48,89.57,22614.0,89.51,89.61,89.48,89.57,22614.0
2017-02-03 11:15:00,89.58,89.6,89.44,89.45,23020.0,89.58,89.6,89.44,89.45,23020.0
2017-02-03 11:20:00,89.44,89.54,89.31,89.31,19166.0,89.44,89.54,89.31,89.31,19166.0
2017-02-03 11:25:00,89.37,89.51,89.37,89.44,9958.0,89.37,89.51,89.37,89.44,9958.0
2017-02-03 11:30:00,89.44,89.5,89.41,89.47,10408.0,89.44,89.5,89.41,89.47,10408.0
2017-02-03 11:35:00,89.44,89.45,89.33,89.45,13460.0,89.44,89.45,89.33,89.45,13460.0
2017-02-03 11:40:00,89.43,89.46,89.32,89.35,8890.0,89.43,89.46,89.32,89.35,8890.0
2017-02-03 11:45:00,89.37,89.4,89.16,89.26,26210.0,89.37,89.4,89.16,89.26,26210.0
2017-02-03 11:50:00,89.27,89.44,89.26,89.43,8687.0,89.27,89.44,89.26,89.43,8687.0
2017-02-03 11:55:00,89.45,89.48,89.25,89.31,19581.0,89.45,89.48,89.25,89.31,19581.0
2017-02-03 12:00:00,89.34,89.41,89.32,89.37,6714.0,89.34,89.41,89.32,89.37,6714.0
2017-02-03 12:05:00,89.4,89.41,89.36,89.39,12400.0,89.4,89.41,89.36,89.39,12400.0
2017-02-03 12:10:00,89.39,89.41,89.35,89.35,9720.0,89.39,89.41,89.35,89.35,9720.0
2017-02-03 12:15:00,89.38,89.41,89.36,89.4,8178.0,89.38,89.41,89.36,89.4,8178.0
2017-02-03 12:20:00,89.41,89.51,89.39,89.51,22760.0,89.41,89.51,89.39,89.51,22760.0
2017-02-03 12:25:00,89.5,89.54,89.46,89.48,5988.0,89.5,89.54,89.46,89.48,5988.0
2017-02-03 12:30:00,89.5,89.55,89.46,89.49,18243.0,89.5,89.55,89.46,89.49,18243.0
2017-02-03 12:35:00,89.49,89.52,89.45,89.5,7831.0,89.49,89.52,89.45,89.5,7831.0
2017-02-03 12:40:00,89.5,89.56,89.44,89.45,27612.0,89.5,89.56,89.44,89.45,27612.0
2017-02-03 12:45:00,89.45,89.56,89.45,89.53,18345.0,89.45,89.56,89.45,89.53,18345.0
2017-02-03 12:50:00,89.53,89.56,89.47,89.47,23706.0,89.53,89.56,89.47,89.47,23706.0
2017-02-03 12:55:00,89.46,89.51,89.43,89.48,5025.0,89.46,89.51,89.43,89.48,5025.0
2017-02-03 13:00:00,89.48,89.52,89.44,89.47,19778.0,89.48,89.52,89.44,89.47,19778.0
2017-02-03 13:05:00,89.46,89.46,89.29,89.3,17240.0,89.46,89.46,89.29,89.3,17240.0
2017-02-03 13:10:00,89.3,89.49,89.29,89.41,11566.0,89.3,89.49,89.29,89.41,11566.0
2017-02-03 13:15:00,89.41,89.64,89.41,89.63,14216.0,89.41,89.64,89.41,89.63,14216.0
2017-02-03 13:20:00,89.63,89.66,89.49,89.52,19604.0,89.63,89.66,89.49,89.52,19604.0
2017-02-03 13:25:00,89.53,89.56,89.44,89.45,20723.0,89.53,89.56,89.44,89.45,20723.0
2017-02-03 13:30:00,89.47,89.51,89.34,89.44,7633.0,89.47,89.51,89.34,89.44,7633.0
2017-02-03 13:35:00,89.41,89.48,89.33,89.48,6665.0,89.41,89.48,89.33,89.48,6665.0
2017-02-03 13:40:00,89.51,89.54,89.47,89.51,13087.0,89.51,89.54,89.47,89.51,13087.0
2017-02-03 13:45:00,89.53,89.57,89.49,89.52,20481.0,89.53,89.57,89.49,89.52,20481.0
2017-02-03 13:50:00,89.51,89.55,89.5,89.54,18443.0,89.51,89.55,89.5,89.54,18443.0
2017-02-03 13:55:00,89.54,89.57,89.46,89.52,18018.0,89.54,89.57,89.46,89.52,18018.0
2017-02-03 14:00:00,89.53,89.57,89.49,89.57,34410.0,89.53,89.57,89.49,89.57,34410.0
2017-02-03 14:05:00,89.56,89.56,89.47,89.53,30345.0,89.56,89.56,89.47,89.53,30345.0
2017-02-03 14:10:00,89.53,89.54,89.42,89.53,41838.0,89.53,89.54,89.42,89.53,41838.0
2017-02-03 14:15:00,89.52,89.56,89.44,89.44,50069.0,89.52,89.56,89.44,89.44,50069.0
2017-02-03 14:20:00,89.45,89.5,89.43,89.48,21361.0,89.45,89.5,89.43,89.48,21361.0
2017-02-03 14:25:00,89.48,89.53,89.45,89.52,28371.0,89.48,89.53,89.45,89.52,28371.0
2017-02-03 14:30:00,89.49,89.53,89.48,89.51,46810.0,89.49,89.53,89.48,89.51,46810.0
2017-02-03 14:35:00,89.52,89.53,89.47,89.52,26621.0,89.52,89.53,89.47,89.52,26621.0
2017-02-03 14:40:00,89.52,89.54,89.46,89.48,53734.0,89.52,89.54,89.46,89.48,53734.0
2017-02-03 14:45:00,89.48,89.53,89.47,89.48,26154.0,89.48,89.53,89.47,89.48,26154.0
2017-02-03 14:50:00,89.5,89.53,89.45,89.46,27133.0,89.5,89.53,89.45,89.46,27133.0
2017-02-03 14:55:00,89.45,89.52,89.43,89.49,15921.0,89.45,89.52,89.43,89.49,15921.0
2017-02-03 15:00:00,89.49,89.52,89.46,89.48,37417.0,89.49,89.52,89.46,89.48,37417.0
2017-02-03 15:05:00,89.48,89.52,89.47,89.5,39815.0,89.48,89.52,89.47,89.5,39815.0
2017-02-03 15:10:00,89.5,89.53,89.48,89.51,53157.0,89.5,89.53,89.48,89.51,53157.0
2017-02-03 15:15:00,89.52,89.52,89.49,89.51,33285.0,89.52,89.52,89.49,89.51,33285.0
2017-02-03 15:20:00,89.52,89.53,89.48,89.5,59306.0,89.52,89.53,89.48,89.5,59306.0
2017-02-03 15:25:00,89.5,89.52,89.48,89.51,13701.0,89.5,89.52,89.48,89.51,13701.0
2017-02-03 15:30:00,89.51,89.52,89.37,89.47,39598.0,89.51,89.52,89.37,89.47,39598.0
2017-02-03 15:35:00,89.46,89.48,89.37,89.44,51094.0,89.46,89.48,89.37,89.44,51094.0
2017-02-03 15:40:00,89.44,89.46,89.39,89.45,44814.0,89.44,89.46,89.39,89.45,44814.0
2017-02-03 15:45:00,89.45,89.5,89.36,89.4,82667.0,89.45,89.5,89.36,89.4,82667.0
2017-02-03 15:50:00,89.4,89.61,89.4,89.61,58658.0,89.4,89.61,89.4,89.61,58658.0
2017-02-03 15:55:00,89.61,89.64,89.18,89.41,183096.0,89.61,89.64,89.18,89.41,183096.0
2017-02-06 09:30:00,89.19,89.44,88.9,89.18,15705.0,89.19,89.44,88.9,89.18,15705.0
2017-02-06 09:35:00,89.3,89.44,88.87,89.33,21946.0,89.3,89.44,88.87,89.33,21946.0
2017-02-06 09:40:00,89.42,89.47,89.23,89.23,7724.0,89.42,89.47,89.23,89.23,7724.0
2017-02-06 09:45:00,89.22,89.31,88.64,88.66,26152.0,89.22,89.31,88.64,88.66,26152.0
2017-02-06 09:50:00,88.66,89.14,88.66,89.14,19674.0,88.66,89.14,88.66,89.14,19674.0
2017-02-06 09:55:00,89.05,89.11,88.68,88.69,13183.0,89.05,89.11,88.68,88.69,13183.0
2017-02-06 10:00:00,88.68,89.19,88.63,89.16,63200.0,88.68,89.19,88.63,89.16,63200.0
2017-02-06 10:05:00,89.2,89.33,88.93,89.0,27428.0,89.2,89.33,88.93,89.0,27428.0
2017-02-06 10:10:00,89.11,89.23,89.01,89.02,7174.0,89.11,89.23,89.01,89.02,7174.0
2017-02-06 10:15:00,89.09,89.35,89.09,89.14,20836.0,89.09,89.35,89.09,89.14,20836.0
2017-02-06 10:20:00,89.14,89.18,89.0,89.05,21100.0,89.14,89.18,89.0,89.05,21100.0
2017-02-06 10:25:00,89.05,89.18,89.01,89.18,17150.0,89.05,89.18,89.01,89.18,17150.0
2017-02-06 10:30:00,89.12,89.19,89.07,89.09,9944.0,89.12,89.19,89.07,89.09,9944.0
2017-02-06 10:35:00,89.12,89.26,89.1,89.26,7201.0,89.12,89.26,89.1,89.26,7201.0
2017-02-06 10:40:00,89.25,89.54,89.25,89.48,9919.0,89.25,89.54,89.25,89.48,9919.0
2017-02-06 10:45:00,89.45,89.45,89.33,89.36,16396.0,89.45,89.45,89.33,89.36,16396.0
2017-02-06 10:50:00,89.35,89.67,89.35,89.67,7057.0,89.35,89.67,89.35,89.67,7057.0
2017-02-06 10:55:00,89.67,89.72,89.53,89.54,22689.0,89.67,89.72,89.53,89.54,22689.0
2017-02-06 11:00:00,89.55,89.65,89.46,89.63,10711.0,89.55,89.65,89.46,89.63,10711.0
2017-02-06 11:05:00,89.67,89.7,89.54,89.62,9433.0,89.67,89.7,89.54,89.62,9433.0
2017-02-06 11:10:00,89.67,89.8,89.61,89.8,8670.0,89.67,89.8,89.61,89.8,8670.0
2017-02-06 11:15:00,89.8,89.9,89.75,89.81,7897.0,89.8,89.9,89.75,89.81,7897.0
2017-02-06 11:20:00,89.84,89.95,89.81,89.86,6725.0,89.84,89.95,89.81,89.86,6725.0
2017-02-06 11:25:00,89.86,90.1,89.86,90.09,26170.0,89.86,90.1,89.86,90.09,26170.0
2017-02-06 11:30:00,90.07,90.25,90.05,90.2,9764.0,90.07,90.25,90.05,90.2,9764.0
2017-02-06 11:35:00,90.21,90.28,90.13,90.13,8366.0,90.21,90.28,90.13,90.13,8366.0
2017-02-06 11:40:00,90.13,90.14,90.0,90.06,9951.0,90.13,90.14,90.0,90.06,9951.0
2017-02-06 11:45:00,90.08,90.13,90.01,90.07,8667.0,90.08,90.13,90.01,90.07,8667.0
2017-02-06 11:50:00,90.07,90.08,90.0,90.04,12304.0,90.07,90.08,90.0,90.04,12304.0
2017-02-06 11:55:00,90.05,90.16,90.01,90.16,14233.0,90.05,90.16,90.01,90.16,14233.0
2017-02-06 12:00:00,90.17,90.17,90.08,90.15,9604.0,90.17,90.17,90.08,90.15,9604.0
2017-02-06 12:05:00,90.12,90.15,90.09,90.14,3318.0,90.12,90.15,90.09,90.14,3318.0
2017-02-06 12:10:00,90.14,90.14,90.03,90.05,10191.0,90.14,90.14,90.03,90.05,10191.0
2017-02-06 12:15:00,90.05,90.16,90.04,90.1,9883.0,90.05,90.16,90.04,90.1,9883.0
2017-02-06 12:20:00,90.12,90.18,90.12,90.18,1677.0,90.12,90.18,90.12,90.18,1677.0
2017-02-06 12:25:00,90.16,90.21,90.13,90.19,4390.0,90.16,90.21,90.13,90.19,4390.0
2017-02-06 12:30:00,90.18,90.18,90.0,90.03,7694.0,90.18,90.18,90.0,90.03,7694.0
2017-02-06 12:35:00,90.0,90.12,89.98,90.09,9837.0,90.0,90.12,89.98,90.09,9837.0
2017-02-06 12:40:00,90.09,90.16,90.04,90.1,7448.0,90.09,90.16,90.04,90.1,7448.0
2017-02-06 12:45:00,90.09,90.18,90.07,90.18,5637.0,90.09,90.18,90.07,90.18,5637.0
2017-02-06 12:50:00,90.14,90.2,90.09,90.11,12126.0,90.14,90.2,90.09,90.11,12126.0
2017-02-06 12:55:00,90.12,90.13,90.06,90.08,7905.0,90.12,90.13,90.06,90.08,7905.0
2017-02-06 13:00:00,90.07,90.12,90.0,90.0,5480.0,90.07,90.12,90.0,90.0,5480.0
2017-02-06 13:05:00,90.0,90.12,89.96,90.1,12137.0,90.0,90.12,89.96,90.1,12137.0
2017-02-06 13:10:00,90.1,90.15,90.01,90.02,11363.0,90.1,90.15,90.01,90.02,11363.0
2017-02-06 13:15:00,90.01,90.16,90.01,90.12,5873.0,90.01,90.16,90.01,90.12,5873.0
2017-02-06 13:20:00,90.16,90.28,90.12,90.25,9357.0,90.16,90.28,90.12,90.25,9357.0
2017-02-06 13:25:00,90.2,90.25,90.11,90.16,9168.0,90.2,90.25,90.11,90.16,9168.0
2017-02-06 13:30:00,90.14,90.23,90.12,90.22,18945.0,90.14,90.23,90.12,90.22,18945.0
2017-02-06 13:35:00,90.22,90.25,90.17,90.2,18947.0,90.22,90.25,90.17,90.2,18947.0
2017-02-06 13:40:00,90.2,90.29,90.18,90.28,46376.0,90.2,90.29,90.18,90.28,46376.0
2017-02-06 13:45:00,90.3,90.3,90.17,90.25,19329.0,90.3,90.3,90.17,90.25,19329.0
2017-02-06 13:50:00,90.23,90.47,90.22,90.38,10368.0,90.23,90.47,90.22,90.38,10368.0
2017-02-06 13:55:00,90.38,90.41,90.31,90.37,7470.0,90.38,90.41,90.31,90.37,7470.0
2017-02-06 14:00:00,90.3,90.47,90.3,90.43,3831.0,90.3,90.47,90.3,90.43,3831.0
2017-02-06 14:05:00,90.44,90.54,90.42,90.49,9645.0,90.44,90.54,90.42,90.49,9645.0
2017-02-06 14:10:00,90.49,90.57,90.42,90.45,10250.0,90.49,90.57,90.42,90.45,10250.0
2017-02-06 14:15:00,90.45,90.52,90.44,90.48,5725.0,90.45,90.52,90.44,90.48,5725.0
2017-02-06 14:20:00,90.49,90.65,90.49,90.65,10301.0,90.49,90.65,90.49,90.65,10301.0
2017-02-06 14:25:00,90.65,90.67,90.59,90.67,11944.0,90.65,90.67,90.59,90.67,11944.0
2017-02-06 14:30:00,90.65,90.71,90.64,90.64,13212.0,90.65,90.71,90.64,90.64,13212.0
2017-02-06 14:35:00,90.63,90.63,90.46,90.51,7875.0,90.63,90.63,90.46,90.51,7875.0
2017-02-06 14:40:00,90.51,90.56,90.48,90.52,20552.0,90.51,90.56,90.48,90.52,20552.0
2017-02-06 14:45:00,90.52,90.6,90.51,90.53,17926.0,90.52,90.6,90.51,90.53,17926.0
2017-02-06 14:50:00,90.54,90.6,90.53,90.59,5836.0,90.54,90.6,90.53,90.59,5836.0
2017-02-06 14:55:00,90.6,90.64,90.59,90.61,11900.0,90.6,90.64,90.59,90.61,11900.0
2017-02-06 15:00:00,90.62,90.64,90.56,90.61,10726.0,90.62,90.64,90.56,90.61,10726.0
2017-02-06 15:05:00,90.6,90.64,90.59,90.62,9722.0,90.6,90.64,90.59,90.62,9722.0
2017-02-06 15:10:00,90.63,90.63,90.53,90.53,13734.0,90.63,90.63,90.53,90.53,13734.0
2017-02-06 15:15:00,90.54,90.58,90.45,90.56,24216.0,90.54,90.58,90.45,90.56,24216.0
2017-02-06 15:20:00,90.56,90.58,90.54,90.55,15225.0,90.56,90.58,90.54,90.55,15225.0
2017-02-06 15:25:00,90.55,90.56,90.48,90.5,15989.0,90.55,90.56,90.48,90.5,15989.0
2017-02-06 15:30:00,90.51,90.53,90.48,90.52,18647.0,90.51,90.53,90.48,90.52,18647.0
2017-02-06 15:35:00,90.52,90.56,90.5,90.53,33630.0,90.52,90.56,90.5,90.53,33630.0
2017-02-06 15:40:00,90.51,90.52,90.43,90.44,92895.0,90.51,90.52,90.43,90.44,92895.0
2017-02-06 15:45:00,90.45,90.49,90.44,90.46,38026.0,90.45,90.49,90.44,90.46,38026.0
2017-02-06 15:50:00,90.46,90.58,90.46,90.54,32917.0,90.46,90.58,90.46,90.54,32917.0
2017-02-06 15:55:00,90.55,90.56,90.41,90.5,68180.0,90.55,90.56,90.41,90.5,68180.0
2017-02-07 09:30:00,90.81,91.0,90.76,90.82,30486.0,90.81,91.0,90.76,90.82,30486.0
2017-02-07 09:35:00,90.94,90.95,90.54,90.87,17687.0,90.94,90.95,90.54,90.87,17687.0
2017-02-07 09:40:00,90.88,90.95,90.7,90.82,8101.0,90.88,90.95,90.7,90.82,8101.0
2017-02-07 09:45:00,90.9,90.95,90.67,90.78,15250.0,90.9,90.95,90.67,90.78,15250.0
2017-02-07 09:50:00,90.79,90.88,90.74,90.8,8200.0,90.79,90.88,90.74,90.8,8200.0
2017-02-07 09:55:00,90.76,90.86,90.69,90.7,17936.0,90.76,90.86,90.69,90.7,17936.0
2017-02-07 10:00:00,90.7,90.83,90.69,90.73,17825.0,90.7,90.83,90.69,90.73,17825.0
2017-02-07 10:05:00,90.81,90.86,90.77,90.82,19218.0,90.81,90.86,90.77,90.82,19218.0
2017-02-07 10:10:00,90.81,90.86,90.71,90.71,24577.0,90.81,90.86,90.71,90.71,24577.0
2017-02-07 10:15:00,90.7,90.76,90.55,90.62,40807.0,90.7,90.76,90.55,90.62,40807.0
2017-02-07 10:20:00,90.64,90.67,90.53,90.57,6368.0,90.64,90.67,90.53,90.57,6368.0
2017-02-07 10:25:00,90.59,90.66,90.47,90.48,20784.0,90.59,90.66,90.47,90.48,20784.0
2017-02-07 10:30:00,90.48,90.53,90.35,90.48,26891.0,90.48,90.53,90.35,90.48,26891.0
2017-02-07 10:35:00,90.5,90.86,90.5,90.76,11321.0,90.5,90.86,90.5,90.76,11321.0
2017-02-07 10:40:00,90.74,90.95,90.68,90.93,14466.0,90.74,90.95,90.68,90.93,14466.0
2017-02-07 10:45:00,90.95,90.96,90.86,90.88,13920.0,90.95,90.96,90.86,90.88,13920.0
2017-02-07 10:50:00,90.92,90.96,90.92,90.92,16300.0,90.92,90.96,90.92,90.92,16300.0
2017-02-07 10:55:00,90.92,91.16,90.89,91.06,62375.0,90.92,91.16,90.89,91.06,62375.0
2017-02-07 11:00:00,91.07,91.15,90.98,91.0,28558.0,91.07,91.15,90.98,91.0,28558.0
2017-02-07 11:05:00,91.01,91.07,90.97,91.04,14470.0,91.01,91.07,90.97,91.04,14470.0
2017-02-07 11:10:00,91.04,91.1,90.98,91.01,25341.0,91.04,91.1,90.98,91.01,25341.0
2017-02-07 11:15:00,90.98,91.06,90.93,90.93,12394.0,90.98,91.06,90.93,90.93,12394.0
2017-02-07 11:20:00,90.91,90.91,90.72,90.72,5750.0,90.91,90.91,90.72,90.72,5750.0
2017-02-07 11:25:00,90.71,90.76,90.64,90.75,12056.0,90.71,90.76,90.64,90.75,12056.0
2017-02-07 11:30:00,90.77,90.83,90.76,90.83,7748.0,90.77,90.83,90.76,90.83,7748.0
2017-02-07 11:35:00,90.81,90.91,90.76,90.91,11393.0,90.81,90.91,90.76,90.91,11393.0
2017-02-07 11:40:00,90.86,90.93,90.86,90.93,38096.0,90.86,90.93,90.86,90.93,38096.0
2017-02-07 11:45:00,90.92,91.0,90.89,90.99,9942.0,90.92,91.0,90.89,90.99,9942.0
2017-02-07 11:50:00,91.01,91.01,90.78,90.8,14771.0,91.01,91.01,90.78,90.8,14771.0
2017-02-07 11:55:00,90.8,90.86,90.78,90.86,5820.0,90.8,90.86,90.78,90.86,5820.0
2017-02-07 12:00:00,90.81,90.91,90.81,90.87,6638.0,90.81,90.91,90.81,90.87,6638.0
2017-02-07 12:05:00,90.86,90.88,90.6,90.66,6400.0,90.86,90.88,90.6,90.66,6400.0
2017-02-07 12:10:00,90.71,90.84,90.71,90.8,10065.0,90.71,90.84,90.71,90.8,10065.0
2017-02-07 12:15:00,90.8,90.87,90.75,90.87,11083.0,90.8,90.87,90.75,90.87,11083.0
2017-02-07 12:20:00,90.87,90.9,90.6,90.66,7502.0,90.87,90.9,90.6,90.66,7502.0
2017-02-07 12:25:00,90.65,90.67,90.42,90.42,9873.0,90.65,90.67,90.42,90.42,9873.0
2017-02-07 12:30:00,90.45,90.54,90.36,90.42,8898.0,90.45,90.54,90.36,90.42,8898.0
2017-02-07 12:35:00,90.43,90.54,90.43,90.52,7534.0,90.43,90.54,90.43,90.52,7534.0
2017-02-07 12:40:00,90.54,90.54,90.37,90.44,5295.0,90.54,90.54,90.37,90.44,5295.0
2017-02-07 12:45:00,90.45,90.51,90.45,90.46,3842.0,90.45,90.51,90.45,90.46,3842.0
2017-02-07 12:50:00,90.44,90.63,90.39,90.51,18984.0,90.44,90.63,90.39,90.51,18984.0
2017-02-07 12:55:00,90.5,90.6,90.45,90.47,2844.0,90.5,90.6,90.45,90.47,2844.0
2017-02-07 13:00:00,90.49,90.52,90.42,90.42,4695.0,90.49,90.52,90.42,90.42,4695.0
2017-02-07 13:05:00,90.36,90.55,90.36,90.55,4643.0,90.36,90.55,90.36,90.55,4643.0
2017-02-07 13:10:00,90.55,90.58,90.51,90.57,103700.0,90.55,90.58,90.51,90.57,103700.0
2017-02-07 13:15:00,90.57,90.87,90.56,90.85,9848.0,90.57,90.87,90.56,90.85,9848.0
2017-02-07 13:20:00,90.86,90.9,90.81,90.81,5274.0,90.86,90.9,90.81,90.81,5274.0
2017-02-07 13:25:00,90.8,90.85,90.71,90.75,7917.0,90.8,90.85,90.71,90.75,7917.0
2017-02-07 13:30:00,90.76,90.81,90.68,90.68,12410.0,90.76,90.81,90.68,90.68,12410.0
2017-02-07 13:35:00,90.68,90.72,90.64,90.69,3095.0,90.68,90.72,90.64,90.69,3095.0
2017-02-07 13:40:00,90.72,90.85,90.64,90.71,33052.0,90.72,90.85,90.64,90.71,33052.0
2017-02-07 13:45:00,90.71,90.94,90.69,90.93,14517.0,90.71,90.94,90.69,90.93,14517.0
2017-02-07 13:50:00,90.9,91.0,90.9,90.94,8081.0,90.9,91.0,90.9,90.94,8081.0
2017-02-07 13:55:00,90.96,91.09,90.95,91.09,7439.0,90.96,91.09,90.95,91.09,7439.0
2017-02-07 14:00:00,91.06,91.16,91.05,91.09,12119.0,91.06,91.16,91.05,91.09,12119.0
2017-02-07 14:05:00,91.1,91.12,91.02,91.05,14628.0,91.1,91.12,91.02,91.05,14628.0
2017-02-07 14:10:00,91.05,91.05,90.99,91.01,11559.0,91.05,91.05,90.99,91.01,11559.0
2017-02-07 14:15:00,91.03,91.04,90.88,90.9,28865.0,91.03,91.04,90.88,90.9,28865.0
2017-02-07 14:20:00,90.87,90.88,90.85,90.87,3880.0,90.87,90.88,90.85,90.87,3880.0
2017-02-07 14:25:00,90.88,90.97,90.88,90.95,20819.0,90.88,90.97,90.88,90.95,20819.0
2017-02-07 14:30:00,90.94,90.98,90.9,90.96,39181.0,90.94,90.98,90.9,90.96,39181.0
2017-02-07 14:35:00,90.94,90.97,90.88,90.93,23273.0,90.94,90.97,90.88,90.93,23273.0
2017-02-07 14:40:00,90.91,90.94,90.87,90.91,14700.0,90.91,90.94,90.87,90.91,14700.0
2017-02-07 14:45:00,90.9,90.94,90.89,90.93,17882.0,90.9,90.94,90.89,90.93,17882.0
2017-02-07 14:50:00,90.93,91.03,90.9,90.98,17856.0,90.93,91.03,90.9,90.98,17856.0
2017-02-07 14:55:00,90.98,91.0,90.96,91.0,8372.0,90.98,91.0,90.96,91.0,8372.0
2017-02-07 15:00:00,91.0,91.11,90.98,91.07,6573.0,91.0,91.11,90.98,91.07,6573.0
2017-02-07 15:05:00,91.07,91.09,91.0,91.01,6599.0,91.07,91.09,91.0,91.01,6599.0
2017-02-07 15:10:00,91.02,91.02,90.89,90.93,17200.0,91.02,91.02,90.89,90.93,17200.0
2017-02-07 15:15:00,90.94,90.95,90.88,90.88,13269.0,90.94,90.95,90.88,90.88,13269.0
2017-02-07 15:20:00,90.91,90.98,90.91,90.93,9141.0,90.91,90.98,90.91,90.93,9141.0
2017-02-07 15:25:00,90.95,90.97,90.93,90.94,12345.0,90.95,90.97,90.93,90.94,12345.0
2017-02-07 15:30:00,90.94,90.94,90.7,90.7,21652.0,90.94,90.94,90.7,90.7,21652.0
2017-02-07 15:35:00,90.7,90.71,90.58,90.61,18061.0,90.7,90.71,90.58,90.61,18061.0
2017-02-07 15:40:00,90.59,90.61,90.52,90.53,23468.0,90.59,90.61,90.52,90.53,23468.0
2017-02-07 15:45:00,90.52,90.53,90.48,90.53,30673.0,90.52,90.53,90.48,90.53,30673.0
2017-02-07 15:50:00,90.53,90.67,90.53,90.67,43300.0,90.53,90.67,90.53,90.67,43300.0
2017-02-07 15:55:00,90.66,90.68,90.59,90.67,60794.0,90.66,90.68,90.59,90.67,60794.0
2017-02-08 09:30:00,89.76,90.35,89.56,89.57,60821.0,89.76,90.35,89.56,89.57,60821.0
2017-02-08 09:35:00,89.66,90.12,89.6,89.73,19906.0,89.66,90.12,89.6,89.73,19906.0
2017-02-08 09:40:00,89.72,89.87,89.55,89.61,16968.0,89.72,89.87,89.55,89.61,16968.0
2017-02-08 09:45:00,89.6,89.75,89.39,89.39,15353.0,89.6,89.75,89.39,89.39,15353.0
2017-02-08 09:50:00,89.39,89.69,89.39,89.63,5900.0,89.39,89.69,89.39,89.63,5900.0
2017-02-08 09:55:00,89.66,89.7,89.51,89.59,23183.0,89.66,89.7,89.51,89.59,23183.0
2017-02-08 10:00:00,89.62,89.63,89.4,89.55,37698.0,89.62,89.63,89.4,89.55,37698.0
2017-02-08 10:05:00,89.53,89.68,89.5,89.6,33695.0,89.53,89.68,89.5,89.6,33695.0
2017-02-08 10:10:00,89.6,89.75,89.46,89.63,27241.0,89.6,89.75,89.46,89.63,27241.0
2017-02-08 10:15:00,89.6,89.61,89.43,89.57,20153.0,89.6,89.61,89.43,89.57,20153.0
2017-02-08 10:20:00,89.63,89.7,89.49,89.5,22152.0,89.63,89.7,89.49,89.5,22152.0
2017-02-08 10:25:00,89.53,89.61,89.5,89.6,7140.0,89.53,89.61,89.5,89.6,7140.0
2017-02-08 10:30:00,89.59,89.67,89.49,89.51,15406.0,89.59,89.67,89.49,89.51,15406.0
2017-02-08 10:35:00,89.53,89.73,89.44,89.7,81449.0,89.53,89.73,89.44,89.7,81449.0
2017-02-08 10:40:00,89.74,90.23,89.71,90.11,34926.0,89.74,90.23,89.71,90.11,34926.0
2017-02-08 10:45:00,90.17,90.17,90.0,90.13,15590.0,90.17,90.17,90.0,90.13,15590.0
2017-02-08 10:50:00,90.1,90.1,89.81,89.86,22532.0,90.1,90.1,89.81,89.86,22532.0
2017-02-08 10:55:00,89.94,90.06,89.91,90.0,12911.0,89.94,90.06,89.91,90.0,12911.0
2017-02-08 11:00:00,90.03,90.05,89.9,89.99,30631.0,90.03,90.05,89.9,89.99,30631.0
2017-02-08 11:05:00,89.96,89.97,89.87,89.9,7058.0,89.96,89.97,89.87,89.9,7058.0
2017-02-08 11:10:00,89.94,90.04,89.9,89.95,19900.0,89.94,90.04,89.9,89.95,19900.0
2017-02-08 11:15:00,89.95,90.05,89.91,89.93,11087.0,89.95,90.05,89.91,89.93,11087.0
2017-02-08 11:20:00,89.92,90.02,89.91,90.0,18856.0,89.92,90.02,89.91,90.0,18856.0
2017-02-08 11:25:00,90.0,90.02,89.75,89.75,6377.0,90.0,90.02,89.75,89.75,6377.0
2017-02-08 11:30:00,89.79,89.92,89.76,89.91,9439.0,89.79,89.92,89.76,89.91,9439.0
2017-02-08 11:35:00,89.92,90.0,89.9,89.96,10960.0,89.92,90.0,89.9,89.96,10960.0
2017-02-08 11:40:00,89.97,89.98,89.83,89.84,15916.0,89.97,89.98,89.83,89.84,15916.0
2017-02-08 11:45:00,89.84,89.88,89.67,89.7,11754.0,89.84,89.88,89.67,89.7,11754.0
2017-02-08 11:50:00,89.68,89.73,89.56,89.62,15168.0,89.68,89.73,89.56,89.62,15168.0
2017-02-08 11:55:00,89.57,89.74,89.54,89.62,8783.0,89.57,89.74,89.54,89.62,8783.0
2017-02-08 12:00:00,89.59,89.64,89.5,89.55,12254.0,89.59,89.64,89.5,89.55,12254.0
2017-02-08 12:05:00,89.55,89.55,89.42,89.51,9877.0,89.55,89.55,89.42,89.51,9877.0
2017-02-08 12:10:00,89.52,89.71,89.47,89.63,7950.0,89.52,89.71,89.47,89.63,7950.0
2017-02-08 12:15:00,89.62,89.81,89.59,89.73,11230.0,89.62,89.81,89.59,89.73,11230.0
2017-02-08 12:20:00,89.73,89.79,89.71,89.74,32032.0,89.73,89.79,89.71,89.74,32032.0
2017-02-08 12:25:00,89.69,89.71,89.65,89.68,7332.0,89.69,89.71,89.65,89.68,7332.0
2017-02-08 12:30:00,89.68,89.72,89.65,89.72,2943.0,89.68,89.72,89.65,89.72,2943.0
2017-02-08 12:35:00,89.75,89.75,89.67,89.69,2868.0,89.75,89.75,89.67,89.69,2868.0
2017-02-08 12:40:00,89.67,89.69,89.64,89.69,2559.0,89.67,89.69,89.64,89.69,2559.0
2017-02-08 12:45:00,89.7,89.77,89.7,89.72,9014.0,89.7,89.77,89.7,89.72,9014.0
2017-02-08 12:50:00,89.75,89.79,89.68,89.68,31657.0,89.75,89.79,89.68,89.68,31657.0
2017-02-08 12:55:00,89.68,89.74,89.65,89.68,15635.0,89.68,89.74,89.65,89.68,15635.0
2017-02-08 13:00:00,89.7,89.75,89.67,89.75,4570.0,89.7,89.75,89.67,89.75,4570.0
2017-02-08 13:05:00,89.79,89.79,89.68,89.72,20116.0,89.79,89.79,89.68,89.72,20116.0
2017-02-08 13:10:00,89.73,89.74,89.7,89.7,20305.0,89.73,89.74,89.7,89.7,20305.0
2017-02-08 13:15:00,89.72,89.75,89.71,89.73,21518.0,89.72,89.75,89.71,89.73,21518.0
2017-02-08 13:20:00,89.72,89.74,89.69,89.69,36888.0,89.72,89.74,89.69,89.69,36888.0
2017-02-08 13:25:00,89.71,89.74,89.68,89.7,14987.0,89.71,89.74,89.68,89.7,14987.0
2017-02-08 13:30:00,89.7,89.73,89.69,89.72,9455.0,89.7,89.73,89.69,89.72,9455.0
2017-02-08 13:35:00,89.72,89.84,89.7,89.82,45231.0,89.72,89.84,89.7,89.82,45231.0
2017-02-08 13:40:00,89.8,89.95,89.8,89.95,22263.0,89.8,89.95,89.8,89.95,22263.0
2017-02-08 13:45:00,89.94,90.01,89.92,89.98,17828.0,89.94,90.01,89.92,89.98,17828.0
2017-02-08 13:50:00,89.98,90.01,89.97,90.0,14687.0,89.98,90.01,89.97,90.0,14687.0
2017-02-08 13:55:00,90.0,90.0,89.93,89.97,13520.0,90.0,90.0,89.93,89.97,13520.0
2017-02-08 14:00:00,89.98,90.0,89.96,89.96,18428.0,89.98,90.0,89.96,89.96,18428.0
2017-02-08 14:05:00,89.98,89.98,89.83,89.94,15558.0,89.98,89.98,89.83,89.94,15558.0
2017-02-08 14:10:00,89.96,90.01,89.92,89.98,21110.0,89.96,90.01,89.92,89.98,21110.0
2017-02-08 14:15:00,89.99,90.04,89.97,90.03,48220.0,89.99,90.04,89.97,90.03,48220.0
2017-02-08 14:20:00,90.06,90.09,89.99,90.01,42424.0,90.06,90.09,89.99,90.01,42424.0
2017-02-08 14:25:00,90.01,90.1,90.0,90.03,21065.0,90.01,90.1,90.0,90.03,21065.0
2017-02-08 14:30:00,90.08,90.34,90.04,90.34,13755.0,90.08,90.34,90.04,90.34,13755.0
2017-02-08 14:35:00,90.35,90.44,90.27,90.31,16100.0,90.35,90.44,90.27,90.31,16100.0
2017-02-08 14:40:00,90.3,90.33,90.23,90.27,9838.0,90.3,90.33,90.23,90.27,9838.0
2017-02-08 14:45:00,90.28,90.3,90.22,90.29,13286.0,90.28,90.3,90.22,90.29,13286.0
2017-02-08 14:50:00,90.28,90.3,90.22,90.28,31938.0,90.28,90.3,90.22,90.28,31938.0
2017-02-08 14:55:00,90.28,90.29,90.2,90.21,14860.0,90.28,90.29,90.2,90.21,14860.0
2017-02-08 15:00:00,90.21,90.22,90.12,90.18,5425.0,90.21,90.22,90.12,90.18,5425.0
2017-02-08 15:05:00,90.23,90.23,90.12,90.13,9021.0,90.23,90.23,90.12,90.13,9021.0
2017-02-08 15:10:00,90.19,90.26,90.14,90.19,7733.0,90.19,90.26,90.14,90.19,7733.0
2017-02-08 15:15:00,90.18,90.18,90.12,90.14,9931.0,90.18,90.18,90.12,90.14,9931.0
2017-02-08 15:20:00,90.15,90.2,90.1,90.17,13809.0,90.15,90.2,90.1,90.17,13809.0
2017-02-08 15:25:00,90.2,90.23,90.05,90.13,16064.0,90.2,90.23,90.05,90.13,16064.0
2017-02-08 15:30:00,90.19,90.25,90.04,90.13,23692.0,90.19,90.25,90.04,90.13,23692.0
2017-02-08 15:35:00,90.14,90.2,90.13,90.17,13880.0,90.14,90.2,90.13,90.17,13880.0
2017-02-08 15:40:00,90.18,90.18,90.04,90.15,21204.0,90.18,90.18,90.04,90.15,21204.0
2017-02-08 15:45:00,90.13,90.16,90.09,90.14,17203.0,90.13,90.16,90.09,90.14,17203.0
2017-02-08 15:50:00,90.15,90.22,90.11,90.2,34801.0,90.15,90.22,90.11,90.2,34801.0
2017-02-08 15:55:00,90.22,90.22,90.07,90.1,62913.0,90.22,90.22,90.07,90.1,62913.0
2017-02-09 09:30:00,90.14,90.66,90.1,90.66,70637.0,90.14,90.66,90.1,90.66,70637.0
2017-02-09 09:35:00,90.61,90.82,90.46,90.57,27308.0,90.61,90.82,90.46,90.57,27308.0
2017-02-09 09:40:00,90.63,90.99,90.55,90.85,46397.0,90.63,90.99,90.55,90.85,46397.0
2017-02-09 09:45:00,90.88,91.0,90.79,90.98,33909.0,90.88,91.0,90.79,90.98,33909.0
2017-02-09 09:50:00,90.99,91.0,90.77,90.82,22613.0,90.99,91.0,90.77,90.82,22613.0
2017-02-09 09:55:00,90.82,90.99,90.76,90.83,55344.0,90.82,90.99,90.76,90.83,55344.0
2017-02-09 10:00:00,90.83,90.88,90.58,90.75,35686.0,90.83,90.88,90.58,90.75,35686.0
2017-02-09 10:05:00,90.77,90.9,90.68,90.73,23785.0,90.77,90.9,90.68,90.73,23785.0
2017-02-09 10:10:00,90.71,90.72,90.49,90.55,6870.0,90.71,90.72,90.49,90.55,6870.0
2017-02-09 10:15:00,90.61,90.82,90.57,90.68,7874.0,90.61,90.82,90.57,90.68,7874.0
2017-02-09 10:20:00,90.67,90.84,90.63,90.68,17134.0,90.67,90.84,90.63,90.68,17134.0
2017-02-09 10:25:00,90.67,90.73,90.6,90.63,2792.0,90.67,90.73,90.6,90.63,2792.0
2017-02-09 10:30:00,90.74,90.81,90.63,90.64,14103.0,90.74,90.81,90.63,90.64,14103.0
2017-02-09 10:35:00,90.61,90.65,90.53,90.62,9848.0,90.61,90.65,90.53,90.62,9848.0
2017-02-09 10:40:00,90.64,90.8,90.59,90.78,28126.0,90.64,90.8,90.59,90.78,28126.0
2017-02-09 10:45:00,90.78,91.02,90.65,91.01,79610.0,90.78,91.02,90.65,91.01,79610.0
2017-02-09 10:50:00,90.99,91.53,90.95,91.47,63832.0,90.99,91.53,90.95,91.47,63832.0
2017-02-09 10:55:00,91.48,91.66,91.44,91.66,12941.0,91.48,91.66,91.44,91.66,12941.0
2017-02-09 11:00:00,91.64,91.69,91.25,91.3,27657.0,91.64,91.69,91.25,91.3,27657.0
2017-02-09 11:05:00,91.3,91.41,91.21,91.28,11219.0,91.3,91.41,91.21,91.28,11219.0
2017-02-09 11:10:00,91.27,91.5,91.25,91.43,9369.0,91.27,91.5,91.25,91.43,9369.0
2017-02-09 11:15:00,91.45,91.57,91.4,91.55,15474.0,91.45,91.57,91.4,91.55,15474.0
2017-02-09 11:20:00,91.55,91.73,91.54,91.73,10445.0,91.55,91.73,91.54,91.73,10445.0
2017-02-09 11:25:00,91.7,91.71,91.5,91.63,12715.0,91.7,91.71,91.5,91.63,12715.0
2017-02-09 11:30:00,91.65,91.7,91.52,91.53,10435.0,91.65,91.7,91.52,91.53,10435.0
2017-02-09 11:35:00,91.56,91.7,91.53,91.67,8187.0,91.56,91.7,91.53,91.67,8187.0
2017-02-09 11:40:00,91.68,91.82,91.68,91.75,13846.0,91.68,91.82,91.68,91.75,13846.0
2017-02-09 11:45:00,91.73,91.73,91.53,91.53,4592.0,91.73,91.73,91.53,91.53,4592.0
2017-02-09 11:50:00,91.56,91.57,91.4,91.53,20107.0,91.56,91.57,91.4,91.53,20107.0
2017-02-09 11:55:00,91.51,91.6,91.4,91.53,10518.0,91.51,91.6,91.4,91.53,10518.0
2017-02-09 12:00:00,91.54,91.82,91.53,91.82,22597.0,91.54,91.82,91.53,91.82,22597.0
2017-02-09 12:05:00,91.8,91.83,91.66,91.7,10987.0,91.8,91.83,91.66,91.7,10987.0
2017-02-09 12:10:00,91.65,91.67,91.58,91.61,5279.0,91.65,91.67,91.58,91.61,5279.0
2017-02-09 12:15:00,91.61,91.65,91.48,91.5,4824.0,91.61,91.65,91.48,91.5,4824.0
2017-02-09 12:20:00,91.46,91.55,91.45,91.45,8020.0,91.46,91.55,91.45,91.45,8020.0
2017-02-09 12:25:00,91.43,91.46,91.36,91.4,4135.0,91.43,91.46,91.36,91.4,4135.0
2017-02-09 12:30:00,91.44,91.46,91.36,91.42,4280.0,91.44,91.46,91.36,91.42,4280.0
2017-02-09 12:35:00,91.42,91.47,91.41,91.42,1363.0,91.42,91.47,91.41,91.42,1363.0
2017-02-09 12:40:00,91.4,91.44,91.37,91.41,5045.0,91.4,91.44,91.37,91.41,5045.0
2017-02-09 12:45:00,91.43,91.49,91.4,91.44,2194.0,91.43,91.49,91.4,91.44,2194.0
2017-02-09 12:50:00,91.41,91.47,91.38,91.47,2100.0,91.41,91.47,91.38,91.47,2100.0
2017-02-09 12:55:00,91.47,91.48,91.38,91.39,4258.0,91.47,91.48,91.38,91.39,4258.0
2017-02-09 13:00:00,91.37,91.37,91.27,91.34,4873.0,91.37,91.37,91.27,91.34,4873.0
2017-02-09 13:05:00,91.32,91.45,91.32,91.44,3835.0,91.32,91.45,91.32,91.44,3835.0
2017-02-09 13:10:00,91.46,91.46,91.46,91.46,100.0,91.46,91.46,91.46,91.46,100.0
2017-02-09 13:15:00,91.5,91.51,91.37,91.37,5515.0,91.5,91.51,91.37,91.37,5515.0
2017-02-09 13:20:00,91.38,91.5,91.37,91.41,9165.0,91.38,91.5,91.37,91.41,9165.0
2017-02-09 13:25:00,91.41,91.5,91.39,91.5,3874.0,91.41,91.5,91.39,91.5,3874.0
2017-02-09 13:30:00,91.5,91.52,91.36,91.49,4464.0,91.5,91.52,91.36,91.49,4464.0
2017-02-09 13:35:00,91.5,91.51,91.39,91.42,3877.0,91.5,91.51,91.39,91.42,3877.0
2017-02-09 13:40:00,91.45,91.62,91.45,91.62,5701.0,91.45,91.62,91.45,91.62,5701.0
2017-02-09 13:45:00,91.58,91.68,91.58,91.64,10568.0,91.58,91.68,91.58,91.64,10568.0
2017-02-09 13:50:00,91.64,91.74,91.64,91.71,10937.0,91.64,91.74,91.64,91.71,10937.0
2017-02-09 13:55:00,91.74,91.89,91.74,91.87,15597.0,91.74,91.89,91.74,91.87,15597.0
2017-02-09 14:00:00,91.81,91.81,91.61,91.63,7717.0,91.81,91.81,91.61,91.63,7717.0
2017-02-09 14:05:00,91.66,91.71,91.65,91.68,7639.0,91.66,91.71,91.65,91.68,7639.0
2017-02-09 14:10:00,91.68,91.78,91.67,91.73,5415.0,91.68,91.78,91.67,91.73,5415.0
2017-02-09 14:15:00,91.75,91.83,91.75,91.81,2123.0,91.75,91.83,91.75,91.81,2123.0
2017-02-09 14:20:00,91.78,91.81,91.74,91.77,7962.0,91.78,91.81,91.74,91.77,7962.0
2017-02-09 14:25:00,91.77,91.81,91.76,91.77,9882.0,91.77,91.81,91.76,91.77,9882.0
2017-02-09 14:30:00,91.77,91.87,91.77,91.87,7863.0,91.77,91.87,91.77,91.87,7863.0
2017-02-09 14:35:00,91.86,91.9,91.86,91.89,3611.0,91.86,91.9,91.86,91.89,3611.0
2017-02-09 14:40:00,91.88,91.91,91.86,91.9,6511.0,91.88,91.91,91.86,91.9,6511.0
2017-02-09 14:45:00,91.91,91.98,91.88,91.98,7110.0,91.91,91.98,91.88,91.98,7110.0
2017-02-09 14:50:00,91.97,92.01,91.93,92.01,29624.0,91.97,92.01,91.93,92.01,29624.0
2017-02-09 14:55:00,92.0,92.01,91.83,91.91,13727.0,92.0,92.01,91.83,91.91,13727.0
2017-02-09 15:00:00,91.92,92.0,91.92,91.98,10264.0,91.92,92.0,91.92,91.98,10264.0
2017-02-09 15:05:00,91.97,92.13,91.96,92.13,17867.0,91.97,92.13,91.96,92.13,17867.0
2017-02-09 15:10:00,92.12,92.16,92.02,92.03,13494.0,92.12,92.16,92.02,92.03,13494.0
2017-02-09 15:15:00,92.03,92.04,91.97,92.04,14230.0,92.03,92.04,91.97,92.04,14230.0
2017-02-09 15:20:00,92.05,92.09,92.03,92.08,8095.0,92.05,92.09,92.03,92.08,8095.0
2017-02-09 15:25:00,92.08,92.17,92.08,92.13,14292.0,92.08,92.17,92.08,92.13,14292.0
2017-02-09 15:30:00,92.13,92.14,91.82,91.9,23742.0,92.13,92.14,91.82,91.9,23742.0
2017-02-09 15:35:00,91.91,92.1,91.85,92.09,24220.0,91.91,92.1,91.85,92.09,24220.0
2017-02-09 15:40:00,92.1,92.1,91.99,91.99,24803.0,92.1,92.1,91.99,91.99,24803.0
2017-02-09 15:45:00,92.0,92.02,91.87,91.89,26511.0,92.0,92.02,91.87,91.89,26511.0
2017-02-09 15:50:00,91.9,92.12,91.9,92.11,67327.0,91.9,92.12,91.9,92.11,67327.0
2017-02-09 15:55:00,92.1,92.31,92.09,92.3,168404.0,92.1,92.31,92.09,92.3,168404.0
2017-02-10 09:30:00,92.58,92.72,92.23,92.71,29339.0,92.58,92.72,92.23,92.71,29339.0
2017-02-10 09:35:00,92.72,92.72,92.21,92.38,29668.0,92.72,92.72,92.21,92.38,29668.0
2017-02-10 09:40:00,92.47,92.61,92.36,92.61,13477.0,92.47,92.61,92.36,92.61,13477.0
2017-02-10 09:45:00,92.57,92.75,92.51,92.51,19617.0,92.57,92.75,92.51,92.51,19617.0
2017-02-10 09:50:00,92.49,92.53,92.12,92.16,17894.0,92.49,92.53,92.12,92.16,17894.0
2017-02-10 09:55:00,92.15,92.3,92.0,92.13,10696.0,92.15,92.3,92.0,92.13,10696.0
2017-02-10 10:00:00,92.13,92.27,91.94,92.19,21906.0,92.13,92.27,91.94,92.19,21906.0
2017-02-10 10:05:00,92.2,92.21,91.79,91.79,21000.0,92.2,92.21,91.79,91.79,21000.0
2017-02-10 10:10:00,91.77,92.07,91.7,92.07,16371.0,91.77,92.07,91.7,92.07,16371.0
2017-02-10 10:15:00,92.11,92.2,91.97,91.99,24811.0,92.11,92.2,91.97,91.99,24811.0
2017-02-10 10:20:00,92.03,92.1,91.9,92.02,11282.0,92.03,92.1,91.9,92.02,11282.0
2017-02-10 10:25:00,92.03,92.12,92.03,92.1,4905.0,92.03,92.12,92.03,92.1,4905.0
2017-02-10 10:30:00,92.1,92.17,92.01,92.17,24061.0,92.1,92.17,92.01,92.17,24061.0
2017-02-10 10:35:00,92.19,92.34,92.1,92.32,13017.0,92.19,92.34,92.1,92.32,13017.0
2017-02-10 10:40:00,92.36,92.4,92.3,92.36,11700.0,92.36,92.4,92.3,92.36,11700.0
2017-02-10 10:45:00,92.33,92.43,92.3,92.3,7523.0,92.33,92.43,92.3,92.3,7523.0
2017-02-10 10:50:00,92.3,92.35,92.24,92.24,11800.0,92.3,92.35,92.24,92.24,11800.0
2017-02-10 10:55:00,92.22,92.31,92.2,92.28,5397.0,92.22,92.31,92.2,92.28,5397.0
2017-02-10 11:00:00,92.27,92.31,92.19,92.19,28856.0,92.27,92.31,92.19,92.19,28856.0
2017-02-10 11:05:00,92.22,92.37,92.21,92.35,5410.0,92.22,92.37,92.21,92.35,5410.0
2017-02-10 11:10:00,92.37,92.49,92.37,92.47,9236.0,92.37,92.49,92.37,92.47,9236.0
2017-02-10 11:15:00,92.48,92.49,92.28,92.28,12784.0,92.48,92.49,92.28,92.28,12784.0
2017-02-10 11:20:00,92.33,92.36,92.22,92.34,5441.0,92.33,92.36,92.22,92.34,5441.0
2017-02-10 11:25:00,92.37,92.37,92.26,92.3,3758.0,92.37,92.37,92.26,92.3,3758.0
2017-02-10 11:30:00,92.28,92.32,92.16,92.16,4662.0,92.28,92.32,92.16,92.16,4662.0
2017-02-10 11:35:00,92.15,92.23,92.09,92.17,4824.0,92.15,92.23,92.09,92.17,4824.0
2017-02-10 11:40:00,92.19,92.44,92.19,92.39,13389.0,92.19,92.44,92.19,92.39,13389.0
2017-02-10 11:45:00,92.38,92.4,92.23,92.35,3826.0,92.38,92.4,92.23,92.35,3826.0
2017-02-10 11:50:00,92.34,92.35,92.26,92.35,1800.0,92.34,92.35,92.26,92.35,1800.0
2017-02-10 11:55:00,92.32,92.39,92.32,92.37,5632.0,92.32,92.39,92.32,92.37,5632.0
2017-02-10 12:00:00,92.4,92.4,92.27,92.29,2512.0,92.4,92.4,92.27,92.29,2512.0
2017-02-10 12:05:00,92.28,92.35,92.22,92.33,6015.0,92.28,92.35,92.22,92.33,6015.0
2017-02-10 12:10:00,92.31,92.37,92.25,92.3,17385.0,92.31,92.37,92.25,92.3,17385.0
2017-02-10 12:15:00,92.29,92.36,92.22,92.31,10212.0,92.29,92.36,92.22,92.31,10212.0
2017-02-10 12:20:00,92.3,92.37,92.27,92.37,4251.0,92.3,92.37,92.27,92.37,4251.0
2017-02-10 12:25:00,92.37,92.43,92.29,92.31,12534.0,92.37,92.43,92.29,92.31,12534.0
2017-02-10 12:30:00,92.29,92.44,92.22,92.33,5876.0,92.29,92.44,92.22,92.33,5876.0
2017-02-10 12:35:00,92.33,92.36,92.3,92.34,4086.0,92.33,92.36,92.3,92.34,4086.0
2017-02-10 12:40:00,92.3,92.43,92.3,92.35,5707.0,92.3,92.43,92.3,92.35,5707.0
2017-02-10 12:45:00,92.38,92.4,92.32,92.36,4120.0,92.38,92.4,92.32,92.36,4120.0
2017-02-10 12:50:00,92.41,92.41,92.32,92.33,1879.0,92.41,92.41,92.32,92.33,1879.0
2017-02-10 12:55:00,92.39,92.45,92.33,92.41,7324.0,92.39,92.45,92.33,92.41,7324.0
2017-02-10 13:00:00,92.38,92.45,92.36,92.4,57818.0,92.38,92.45,92.36,92.4,57818.0
2017-02-10 13:05:00,92.38,92.59,92.37,92.58,9629.0,92.38,92.59,92.37,92.58,9629.0
2017-02-10 13:10:00,92.63,92.73,92.58,92.65,6905.0,92.63,92.73,92.58,92.65,6905.0
2017-02-10 13:15:00,92.68,92.8,92.63,92.66,10342.0,92.68,92.8,92.63,92.66,10342.0
2017-02-10 13:20:00,92.66,92.66,92.53,92.53,16000.0,92.66,92.66,92.53,92.53,16000.0
2017-02-10 13:25:00,92.56,92.57,92.41,92.45,56248.0,92.56,92.57,92.41,92.45,56248.0
2017-02-10 13:30:00,92.41,92.69,92.41,92.65,21698.0,92.41,92.69,92.41,92.65,21698.0
2017-02-10 13:35:00,92.67,92.82,92.67,92.75,23543.0,92.67,92.82,92.67,92.75,23543.0
2017-02-10 13:40:00,92.75,92.75,92.62,92.63,17378.0,92.75,92.75,92.62,92.63,17378.0
2017-02-10 13:45:00,92.68,92.68,92.56,92.66,7203.0,92.68,92.68,92.56,92.66,7203.0
2017-02-10 13:50:00,92.63,92.64,92.55,92.58,3825.0,92.63,92.64,92.55,92.58,3825.0
2017-02-10 13:55:00,92.58,92.58,92.37,92.38,10805.0,92.58,92.58,92.37,92.38,10805.0
2017-02-10 14:00:00,92.38,92.41,92.26,92.28,6395.0,92.38,92.41,92.26,92.28,6395.0
2017-02-10 14:05:00,92.29,92.33,92.18,92.18,5417.0,92.29,92.33,92.18,92.18,5417.0
2017-02-10 14:10:00,92.22,92.28,92.13,92.23,8958.0,92.22,92.28,92.13,92.23,8958.0
2017-02-10 14:15:00,92.24,92.26,92.15,92.25,6083.0,92.24,92.26,92.15,92.25,6083.0
2017-02-10 14:20:00,92.26,92.34,92.14,92.28,100934.0,92.26,92.34,92.14,92.28,100934.0
2017-02-10 14:25:00,92.27,92.37,92.21,92.25,7494.0,92.27,92.37,92.21,92.25,7494.0
2017-02-10 14:30:00,92.25,92.46,92.25,92.46,6796.0,92.25,92.46,92.25,92.46,6796.0
2017-02-10 14:35:00,92.47,92.49,92.35,92.41,11965.0,92.47,92.49,92.35,92.41,11965.0
2017-02-10 14:40:00,92.38,92.39,92.28,92.32,6125.0,92.38,92.39,92.28,92.32,6125.0
2017-02-10 14:45:00,92.32,92.38,92.3,92.38,7313.0,92.32,92.38,92.3,92.38,7313.0
2017-02-10 14:50:00,92.37,92.37,92.21,92.26,9082.0,92.37,92.37,92.21,92.26,9082.0
2017-02-10 14:55:00,92.26,92.27,92.21,92.24,10900.0,92.26,92.27,92.21,92.24,10900.0
2017-02-10 15:00:00,92.22,92.27,92.21,92.25,12619.0,92.22,92.27,92.21,92.25,12619.0
2017-02-10 15:05:00,92.25,92.27,92.21,92.26,15230.0,92.25,92.27,92.21,92.26,15230.0
2017-02-10 15:10:00,92.24,92.43,92.2,92.41,28296.0,92.24,92.43,92.2,92.41,28296.0
2017-02-10 15:15:00,92.41,92.49,92.4,92.45,28770.0,92.41,92.49,92.4,92.45,28770.0
2017-02-10 15:20:00,92.44,92.53,92.41,92.45,34718.0,92.44,92.53,92.41,92.45,34718.0
2017-02-10 15:25:00,92.45,92.52,92.42,92.5,75464.0,92.45,92.52,92.42,92.5,75464.0
2017-02-10 15:30:00,92.51,92.53,92.47,92.51,39437.0,92.51,92.53,92.47,92.51,39437.0
2017-02-10 15:35:00,92.51,92.52,92.47,92.5,42851.0,92.51,92.52,92.47,92.5,42851.0
2017-02-10 15:40:00,92.5,92.63,92.49,92.62,35674.0,92.5,92.63,92.49,92.62,35674.0
2017-02-10 15:45:00,92.62,92.62,92.46,92.51,39657.0,92.62,92.62,92.46,92.51,39657.0
2017-02-10 15:50:00,92.5,92.56,92.49,92.53,61063.0,92.5,92.56,92.49,92.53,61063.0
2017-02-10 15:55:00,92.52,92.55,92.46,92.48,83513.0,92.52,92.55,92.46,92.48,83513.0
2017-02-13 09:30:00,92.18,92.25,91.73,91.95,56223.0,92.18,92.25,91.73,91.95,56223.0
2017-02-13 09:35:00,91.95,92.14,91.57,92.13,19901.0,91.95,92.14,91.57,92.13,19901.0
2017-02-13 09:40:00,92.15,92.21,91.89,91.95,12329.0,92.15,92.21,91.89,91.95,12329.0
2017-02-13 09:45:00,92.09,92.29,92.03,92.07,19093.0,92.09,92.29,92.03,92.07,19093.0
2017-02-13 09:50:00,92.05,92.1,91.93,92.09,22104.0,92.05,92.1,91.93,92.09,22104.0
2017-02-13 09:55:00,92.0,92.23,91.96,92.05,17818.0,92.0,92.23,91.96,92.05,17818.0
2017-02-13 10:00:00,92.03,92.35,92.03,92.35,17765.0,92.03,92.35,92.03,92.35,17765.0
2017-02-13 10:05:00,92.35,92.44,92.31,92.37,24920.0,92.35,92.44,92.31,92.37,24920.0
2017-02-13 10:10:00,92.35,92.42,92.31,92.37,10631.0,92.35,92.42,92.31,92.37,10631.0
2017-02-13 10:15:00,92.31,92.34,92.17,92.29,5240.0,92.31,92.34,92.17,92.29,5240.0
2017-02-13 10:20:00,92.26,92.27,92.0,92.0,8000.0,92.26,92.27,92.0,92.0,8000.0
2017-02-13 10:25:00,92.0,92.0,91.9,91.93,9021.0,92.0,92.0,91.9,91.93,9021.0
2017-02-13 10:30:00,91.97,92.0,91.84,91.9,6382.0,91.97,92.0,91.84,91.9,6382.0
2017-02-13 10:35:00,91.88,91.88,91.5,91.69,9965.0,91.88,91.88,91.5,91.69,9965.0
2017-02-13 10:40:00,91.73,91.78,91.62,91.62,3708.0,91.73,91.78,91.62,91.62,3708.0
2017-02-13 10:45:00,91.7,91.72,91.53,91.6,9412.0,91.7,91.72,91.53,91.6,9412.0
2017-02-13 10:50:00,91.63,91.68,91.55,91.66,5100.0,91.63,91.68,91.55,91.66,5100.0
2017-02-13 10:55:00,91.66,91.85,91.64,91.85,11060.0,91.66,91.85,91.64,91.85,11060.0
2017-02-13 11:00:00,91.81,91.83,91.7,91.8,12939.0,91.81,91.83,91.7,91.8,12939.0
2017-02-13 11:05:00,91.76,91.78,91.72,91.77,3900.0,91.76,91.78,91.72,91.77,3900.0
2017-02-13 11:10:00,91.75,91.76,91.63,91.73,10149.0,91.75,91.76,91.63,91.73,10149.0
2017-02-13 11:15:00,91.7,91.84,91.68,91.76,4500.0,91.7,91.84,91.68,91.76,4500.0
2017-02-13 11:20:00,91.76,91.91,91.71,91.85,8424.0,91.76,91.91,91.71,91.85,8424.0
2017-02-13 11:25:00,91.88,91.95,91.88,91.91,2760.0,91.88,91.95,91.88,91.91,2760.0
2017-02-13 11:30:00,91.83,91.83,91.62,91.74,12711.0,91.83,91.83,91.62,91.74,12711.0
2017-02-13 11:35:00,91.74,91.8,91.64,91.8,6200.0,91.74,91.8,91.64,91.8,6200.0
2017-02-13 11:40:00,91.75,91.88,91.75,91.81,2666.0,91.75,91.88,91.75,91.81,2666.0
2017-02-13 11:45:00,91.81,91.9,91.8,91.8,2953.0,91.81,91.9,91.8,91.8,2953.0
2017-02-13 11:50:00,91.8,91.99,91.77,91.98,5024.0,91.8,91.99,91.77,91.98,5024.0
2017-02-13 11:55:00,91.98,91.98,91.9,91.96,3606.0,91.98,91.98,91.9,91.96,3606.0
2017-02-13 12:00:00,91.97,92.07,91.9,92.04,7192.0,91.97,92.07,91.9,92.04,7192.0
2017-02-13 12:05:00,92.04,92.15,92.02,92.09,3301.0,92.04,92.15,92.02,92.09,3301.0
2017-02-13 12:10:00,92.08,92.17,92.07,92.1,5396.0,92.08,92.17,92.07,92.1,5396.0
2017-02-13 12:15:00,92.13,92.19,92.08,92.16,7595.0,92.13,92.19,92.08,92.16,7595.0
2017-02-13 12:20:00,92.18,92.24,92.18,92.22,4813.0,92.18,92.24,92.18,92.22,4813.0
2017-02-13 12:25:00,92.24,92.32,92.19,92.27,10620.0,92.24,92.32,92.19,92.27,10620.0
2017-02-13 12:30:00,92.31,92.31,92.22,92.23,3487.0,92.31,92.31,92.22,92.23,3487.0
2017-02-13 12:35:00,92.22,92.31,92.22,92.28,5528.0,92.22,92.31,92.22,92.28,5528.0
2017-02-13 12:40:00,92.28,92.34,92.26,92.34,5072.0,92.28,92.34,92.26,92.34,5072.0
2017-02-13 12:45:00,92.34,92.35,92.28,92.33,9833.0,92.34,92.35,92.28,92.33,9833.0
2017-02-13 12:50:00,92.37,92.38,92.31,92.31,7617.0,92.37,92.38,92.31,92.31,7617.0
2017-02-13 12:55:00,92.33,92.4,92.31,92.36,7419.0,92.33,92.4,92.31,92.36,7419.0
2017-02-13 13:00:00,92.36,92.37,92.35,92.35,3749.0,92.36,92.37,92.35,92.35,3749.0
2017-02-13 13:05:00,92.34,92.35,92.26,92.3,5128.0,92.34,92.35,92.26,92.3,5128.0
2017-02-13 13:10:00,92.29,92.29,92.16,92.16,8102.0,92.29,92.29,92.16,92.16,8102.0
2017-02-13 13:15:00,92.17,92.24,92.15,92.19,4256.0,92.17,92.24,92.15,92.19,4256.0
2017-02-13 13:20:00,92.19,92.28,92.18,92.28,5308.0,92.19,92.28,92.18,92.28,5308.0
2017-02-13 13:25:00,92.25,92.39,92.25,92.39,3530.0,92.25,92.39,92.25,92.39,3530.0
2017-02-13 13:30:00,92.39,92.45,92.35,92.45,6019.0,92.39,92.45,92.35,92.45,6019.0
2017-02-13 13:35:00,92.45,92.46,92.41,92.42,6172.0,92.45,92.46,92.41,92.42,6172.0
2017-02-13 13:40:00,92.38,92.39,92.29,92.38,4740.0,92.38,92.39,92.29,92.38,4740.0
2017-02-13 13:45:00,92.35,92.38,92.33,92.38,2336.0,92.35,92.38,92.33,92.38,2336.0
2017-02-13 13:50:00,92.34,92.35,92.31,92.34,6546.0,92.34,92.35,92.31,92.34,6546.0
2017-02-13 13:55:00,92.34,92.41,92.33,92.39,5592.0,92.34,92.41,92.33,92.39,5592.0
2017-02-13 14:00:00,92.39,92.47,92.39,92.45,7041.0,92.39,92.47,92.39,92.45,7041.0
2017-02-13 14:05:00,92.47,92.5,92.44,92.5,4482.0,92.47,92.5,92.44,92.5,4482.0
2017-02-13 14:10:00,92.5,92.5,92.41,92.46,5119.0,92.5,92.5,92.41,92.46,5119.0
2017-02-13 14:15:00,92.44,92.47,92.39,92.44,1773.0,92.44,92.47,92.39,92.44,1773.0
2017-02-13 14:20:00,92.44,92.46,92.41,92.44,3760.0,92.44,92.46,92.41,92.44,3760.0
2017-02-13 14:25:00,92.44,92.44,92.32,92.35,7457.0,92.44,92.44,92.32,92.35,7457.0
2017-02-13 14:30:00,92.36,92.37,92.28,92.28,5409.0,92.36,92.37,92.28,92.28,5409.0
2017-02-13 14:35:00,92.27,92.28,92.22,92.27,6839.0,92.27,92.28,92.22,92.27,6839.0
2017-02-13 14:40:00,92.26,92.28,92.24,92.28,3600.0,92.26,92.28,92.24,92.28,3600.0
2017-02-13 14:45:00,92.26,92.27,92.16,92.2,5803.0,92.26,92.27,92.16,92.2,5803.0
2017-02-13 14:50:00,92.22,92.25,92.18,92.21,3175.0,92.22,92.25,92.18,92.21,3175.0
2017-02-13 14:55:00,92.17,92.24,92.13,92.15,7280.0,92.17,92.24,92.13,92.15,7280.0
2017-02-13 15:00:00,92.16,92.18,92.09,92.09,7475.0,92.16,92.18,92.09,92.09,7475.0
2017-02-13 15:05:00,92.1,92.14,92.07,92.12,9237.0,92.1,92.14,92.07,92.12,9237.0
2017-02-13 15:10:00,92.12,92.14,92.1,92.1,7386.0,92.12,92.14,92.1,92.1,7386.0
2017-02-13 15:15:00,92.11,92.12,92.03,92.04,8812.0,92.11,92.12,92.03,92.04,8812.0
2017-02-13 15:20:00,92.06,92.06,91.94,91.98,7257.0,92.06,92.06,91.94,91.98,7257.0
2017-02-13 15:25:00,91.96,91.96,91.9,91.95,9698.0,91.96,91.96,91.9,91.95,9698.0
2017-02-13 15:30:00,91.95,91.95,91.88,91.91,10136.0,91.95,91.95,91.88,91.91,10136.0
2017-02-13 15:35:00,91.9,91.92,91.85,91.85,13079.0,91.9,91.92,91.85,91.85,13079.0
2017-02-13 15:40:00,91.84,91.84,91.74,91.81,21609.0,91.84,91.84,91.74,91.81,21609.0
2017-02-13 15:45:00,91.81,91.89,91.7,91.82,51899.0,91.81,91.89,91.7,91.82,51899.0
2017-02-13 15:50:00,91.83,91.84,91.75,91.75,36766.0,91.83,91.84,91.75,91.75,36766.0
2017-02-13 15:55:00,91.75,91.77,91.7,91.74,42899.0,91.75,91.77,91.7,91.74,42899.0
2017-02-14 09:30:00,91.68,92.4,91.35,92.37,54796.0,91.68,92.4,91.35,92.37,54796.0
2017-02-14 09:35:00,92.33,92.46,92.09,92.09,21979.0,92.33,92.46,92.09,92.09,21979.0
2017-02-14 09:40:00,92.18,93.0,92.16,92.78,32067.0,92.18,93.0,92.16,92.78,32067.0
2017-02-14 09:45:00,92.76,92.83,92.3,92.4,28351.0,92.76,92.83,92.3,92.4,28351.0
2017-02-14 09:50:00,92.33,92.84,92.33,92.77,21107.0,92.33,92.84,92.33,92.77,21107.0
2017-02-14 09:55:00,92.77,92.94,92.73,92.89,19919.0,92.77,92.94,92.73,92.89,19919.0
2017-02-14 10:00:00,92.9,92.93,92.61,92.61,32511.0,92.9,92.93,92.61,92.61,32511.0
2017-02-14 10:05:00,92.65,92.84,92.61,92.83,16059.0,92.65,92.84,92.61,92.83,16059.0
2017-02-14 10:10:00,92.78,92.85,92.67,92.79,13059.0,92.78,92.85,92.67,92.79,13059.0
2017-02-14 10:15:00,92.79,92.79,92.58,92.61,7098.0,92.79,92.79,92.58,92.61,7098.0
2017-02-14 10:20:00,92.61,92.67,92.44,92.44,10823.0,92.61,92.67,92.44,92.44,10823.0
2017-02-14 10:25:00,92.43,92.53,92.42,92.43,10811.0,92.43,92.53,92.42,92.43,10811.0
2017-02-14 10:30:00,92.43,92.54,92.37,92.43,36103.0,92.43,92.54,92.37,92.43,36103.0
2017-02-14 10:35:00,92.39,92.39,92.04,92.22,6556.0,92.39,92.39,92.04,92.22,6556.0
2017-02-14 10:40:00,92.15,92.33,92.02,92.29,9843.0,92.15,92.33,92.02,92.29,9843.0
2017-02-14 10:45:00,92.3,92.48,92.26,92.44,24095.0,92.3,92.48,92.26,92.44,24095.0
2017-02-14 10:50:00,92.43,92.53,92.29,92.31,13308.0,92.43,92.53,92.29,92.31,13308.0
2017-02-14 10:55:00,92.31,92.42,92.29,92.35,9538.0,92.31,92.42,92.29,92.35,9538.0
2017-02-14 11:00:00,92.33,92.44,92.26,92.43,16181.0,92.33,92.44,92.26,92.43,16181.0
2017-02-14 11:05:00,92.42,92.45,92.31,92.41,5498.0,92.42,92.45,92.31,92.41,5498.0
2017-02-14 11:10:00,92.44,92.46,92.2,92.25,6100.0,92.44,92.46,92.2,92.25,6100.0
2017-02-14 11:15:00,92.27,92.31,92.2,92.27,13116.0,92.27,92.31,92.2,92.27,13116.0
2017-02-14 11:20:00,92.3,92.47,92.28,92.45,14037.0,92.3,92.47,92.28,92.45,14037.0
2017-02-14 11:25:00,92.45,92.45,92.27,92.35,8111.0,92.45,92.45,92.27,92.35,8111.0
2017-02-14 11:30:00,92.38,92.51,92.36,92.47,10500.0,92.38,92.51,92.36,92.47,10500.0
2017-02-14 11:35:00,92.5,92.57,92.45,92.46,19792.0,92.5,92.57,92.45,92.46,19792.0
2017-02-14 11:40:00,92.48,92.54,92.48,92.49,5491.0,92.48,92.54,92.48,92.49,5491.0
2017-02-14 11:45:00,92.5,92.53,92.45,92.46,7599.0,92.5,92.53,92.45,92.46,7599.0
2017-02-14 11:50:00,92.46,92.47,92.42,92.45,4679.0,92.46,92.47,92.42,92.45,4679.0
2017-02-14 11:55:00,92.45,92.48,92.42,92.42,7140.0,92.45,92.48,92.42,92.42,7140.0
2017-02-14 12:00:00,92.45,92.54,92.45,92.5,3947.0,92.45,92.54,92.45,92.5,3947.0
2017-02-14 12:05:00,92.52,92.54,92.47,92.49,4327.0,92.52,92.54,92.47,92.49,4327.0
2017-02-14 12:10:00,92.5,92.62,92.5,92.6,6631.0,92.5,92.62,92.5,92.6,6631.0
2017-02-14 12:15:00,92.61,92.63,92.56,92.6,2740.0,92.61,92.63,92.56,92.6,2740.0
2017-02-14 12:20:00,92.62,92.73,92.62,92.72,8771.0,92.62,92.73,92.62,92.72,8771.0
2017-02-14 12:25:00,92.7,92.72,92.68,92.72,5053.0,92.7,92.72,92.68,92.72,5053.0
2017-02-14 12:30:00,92.71,92.74,92.68,92.73,8123.0,92.71,92.74,92.68,92.73,8123.0
2017-02-14 12:35:00,92.73,92.74,92.68,92.69,18593.0,92.73,92.74,92.68,92.69,18593.0
2017-02-14 12:40:00,92.67,92.72,92.66,92.69,5035.0,92.67,92.72,92.66,92.69,5035.0
2017-02-14 12:45:00,92.69,92.69,92.63,92.66,10220.0,92.69,92.69,92.63,92.66,10220.0
2017-02-14 12:50:00,92.66,92.73,92.66,92.73,3880.0,92.66,92.73,92.66,92.73,3880.0
2017-02-14 12:55:00,92.71,92.77,92.69,92.75,7024.0,92.71,92.77,92.69,92.75,7024.0
2017-02-14 13:00:00,92.75,92.76,92.69,92.71,8527.0,92.75,92.76,92.69,92.71,8527.0
2017-02-14 13:05:00,92.72,92.85,92.71,92.85,9900.0,92.72,92.85,92.71,92.85,9900.0
2017-02-14 13:10:00,92.84,92.88,92.84,92.88,5805.0,92.84,92.88,92.84,92.88,5805.0
2017-02-14 13:15:00,92.86,92.86,92.8,92.84,4453.0,92.86,92.86,92.8,92.84,4453.0
2017-02-14 13:20:00,92.83,92.87,92.82,92.87,4164.0,92.83,92.87,92.82,92.87,4164.0
2017-02-14 13:25:00,92.87,92.94,92.84,92.94,41483.0,92.87,92.94,92.84,92.94,41483.0
2017-02-14 13:30:00,92.92,93.0,92.92,92.99,18422.0,92.92,93.0,92.92,92.99,18422.0
2017-02-14 13:35:00,93.0,93.3,93.0,93.14,46349.0,93.0,93.3,93.0,93.14,46349.0
2017-02-14 13:40:00,93.15,93.16,92.97,93.0,11583.0,93.15,93.16,92.97,93.0,11583.0
2017-02-14 13:45:00,92.98,93.0,92.89,92.98,8440.0,92.98,93.0,92.89,92.98,8440.0
2017-02-14 13:50:00,92.96,93.03,92.95,92.95,5017.0,92.96,93.03,92.95,92.95,5017.0
2017-02-14 13:55:00,92.96,92.96,92.91,92.93,5251.0,92.96,92.96,92.91,92.93,5251.0
2017-02-14 14:00:00,92.92,92.93,92.88,92.92,5229.0,92.92,92.93,92.88,92.92,5229.0
2017-02-14 14:05:00,92.92,92.96,92.9,92.9,10060.0,92.92,92.96,92.9,92.9,10060.0
2017-02-14 14:10:00,92.93,92.93,92.82,92.82,27240.0,92.93,92.93,92.82,92.82,27240.0
2017-02-14 14:15:00,92.81,92.86,92.78,92.84,8378.0,92.81,92.86,92.78,92.84,8378.0
2017-02-14 14:20:00,92.8,92.86,92.78,92.8,17030.0,92.8,92.86,92.78,92.8,17030.0
2017-02-14 14:25:00,92.75,92.81,92.73,92.75,10879.0,92.75,92.81,92.73,92.75,10879.0
2017-02-14 14:30:00,92.74,92.77,92.68,92.76,10411.0,92.74,92.77,92.68,92.76,10411.0
2017-02-14 14:35:00,92.77,92.8,92.73,92.76,9844.0,92.77,92.8,92.73,92.76,9844.0
2017-02-14 14:40:00,92.75,92.83,92.75,92.83,5274.0,92.75,92.83,92.75,92.83,5274.0
2017-02-14 14:45:00,92.84,92.84,92.74,92.77,7795.0,92.84,92.84,92.74,92.77,7795.0
2017-02-14 14:50:00,92.79,92.82,92.72,92.76,7706.0,92.79,92.82,92.72,92.76,7706.0
2017-02-14 14:55:00,92.75,92.82,92.73,92.82,10388.0,92.75,92.82,92.73,92.82,10388.0
2017-02-14 15:00:00,92.83,92.86,92.79,92.79,6377.0,92.83,92.86,92.79,92.79,6377.0
2017-02-14 15:05:00,92.79,92.81,92.76,92.76,9233.0,92.79,92.81,92.76,92.76,9233.0
2017-02-14 15:10:00,92.75,92.79,92.72,92.79,9604.0,92.75,92.79,92.72,92.79,9604.0
2017-02-14 15:15:00,92.79,92.82,92.76,92.78,10029.0,92.79,92.82,92.76,92.78,10029.0
2017-02-14 15:20:00,92.78,92.83,92.77,92.82,15205.0,92.78,92.83,92.77,92.82,15205.0
2017-02-14 15:25:00,92.82,92.83,92.79,92.81,16103.0,92.82,92.83,92.79,92.81,16103.0
2017-02-14 15:30:00,92.82,92.82,92.64,92.66,22826.0,92.82,92.82,92.64,92.66,22826.0
2017-02-14 15:35:00,92.67,92.76,92.67,92.75,14276.0,92.67,92.76,92.67,92.75,14276.0
2017-02-14 15:40:00,92.75,92.77,92.7,92.77,25163.0,92.75,92.77,92.7,92.77,25163.0
2017-02-14 15:45:00,92.77,92.93,92.77,92.93,42577.0,92.77,92.93,92.77,92.93,42577.0
2017-02-14 15:50:00,92.92,93.09,92.91,93.05,50895.0,92.92,93.09,92.91,93.05,50895.0
2017-02-14 15:55:00,93.04,93.07,92.82,92.89,64229.0,93.04,93.07,92.82,92.89,64229.0
2017-02-15 09:30:00,92.44,92.8,92.33,92.58,19723.0,92.44,92.8,92.33,92.58,19723.0
2017-02-15 09:35:00,92.55,93.09,92.47,92.7,25761.0,92.55,93.09,92.47,92.7,25761.0
2017-02-15 09:40:00,92.89,93.06,92.78,92.96,4195.0,92.89,93.06,92.78,92.96,4195.0
2017-02-15 09:45:00,93.02,93.09,92.83,92.94,15614.0,93.02,93.09,92.83,92.94,15614.0
2017-02-15 09:50:00,92.93,92.97,92.8,92.9,6667.0,92.93,92.97,92.8,92.9,6667.0
2017-02-15 09:55:00,92.96,92.96,92.78,92.85,7978.0,92.96,92.96,92.78,92.85,7978.0
2017-02-15 10:00:00,92.78,92.97,92.61,92.75,16073.0,92.78,92.97,92.61,92.75,16073.0
2017-02-15 10:05:00,92.82,92.83,92.53,92.65,5280.0,92.82,92.83,92.53,92.65,5280.0
2017-02-15 10:10:00,92.67,92.78,92.6,92.75,10385.0,92.67,92.78,92.6,92.75,10385.0
2017-02-15 10:15:00,92.75,92.89,92.7,92.84,5801.0,92.75,92.89,92.7,92.84,5801.0
2017-02-15 10:20:00,92.85,92.99,92.8,92.99,2800.0,92.85,92.99,92.8,92.99,2800.0
2017-02-15 10:25:00,92.95,93.29,92.94,93.27,36376.0,92.95,93.29,92.94,93.27,36376.0
2017-02-15 10:30:00,93.2,93.21,93.02,93.05,33620.0,93.2,93.21,93.02,93.05,33620.0
2017-02-15 10:35:00,93.02,93.03,92.94,92.96,7941.0,93.02,93.03,92.94,92.96,7941.0
2017-02-15 10:40:00,92.95,92.97,92.86,92.94,28750.0,92.95,92.97,92.86,92.94,28750.0
2017-02-15 10:45:00,92.96,93.0,92.93,92.98,7178.0,92.96,93.0,92.93,92.98,7178.0
2017-02-15 10:50:00,92.93,93.0,92.9,92.9,17087.0,92.93,93.0,92.9,92.9,17087.0
2017-02-15 10:55:00,92.94,93.1,92.94,93.03,36458.0,92.94,93.1,92.94,93.03,36458.0
2017-02-15 11:00:00,93.02,93.03,92.98,92.99,12789.0,93.02,93.03,92.98,92.99,12789.0
2017-02-15 11:05:00,93.0,93.11,92.94,93.1,43657.0,93.0,93.11,92.94,93.1,43657.0
2017-02-15 11:10:00,93.13,93.34,93.12,93.27,11683.0,93.13,93.34,93.12,93.27,11683.0
2017-02-15 11:15:00,93.32,93.33,93.25,93.25,27795.0,93.32,93.33,93.25,93.25,27795.0
2017-02-15 11:20:00,93.3,93.43,93.3,93.4,15309.0,93.3,93.43,93.3,93.4,15309.0
2017-02-15 11:25:00,93.42,93.61,93.4,93.57,45891.0,93.42,93.61,93.4,93.57,45891.0
2017-02-15 11:30:00,93.53,93.6,93.52,93.6,16166.0,93.53,93.6,93.52,93.6,16166.0
2017-02-15 11:35:00,93.6,93.75,93.55,93.75,50580.0,93.6,93.75,93.55,93.75,50580.0
2017-02-15 11:40:00,93.72,93.78,93.57,93.57,9070.0,93.72,93.78,93.57,93.57,9070.0
2017-02-15 11:45:00,93.6,93.6,93.43,93.6,40472.0,93.6,93.6,93.43,93.6,40472.0
2017-02-15 11:50:00,93.6,93.67,93.6,93.63,3900.0,93.6,93.67,93.6,93.63,3900.0
2017-02-15 11:55:00,93.65,93.82,93.65,93.82,4724.0,93.65,93.82,93.65,93.82,4724.0
2017-02-15 12:00:00,93.81,93.84,93.68,93.68,3653.0,93.81,93.84,93.68,93.68,3653.0
2017-02-15 12:05:00,93.71,93.82,93.69,93.82,2400.0,93.71,93.82,93.69,93.82,2400.0
2017-02-15 12:10:00,93.79,93.79,93.66,93.73,5639.0,93.79,93.79,93.66,93.73,5639.0
2017-02-15 12:15:00,93.73,93.77,93.61,93.61,2636.0,93.73,93.77,93.61,93.61,2636.0
2017-02-15 12:20:00,93.65,93.67,93.54,93.6,6087.0,93.65,93.67,93.54,93.6,6087.0
2017-02-15 12:25:00,93.58,93.63,93.55,93.59,4600.0,93.58,93.63,93.55,93.59,4600.0
2017-02-15 12:30:00,93.58,93.62,93.52,93.59,7913.0,93.58,93.62,93.52,93.59,7913.0
2017-02-15 12:35:00,93.6,93.67,93.59,93.62,9724.0,93.6,93.67,93.59,93.62,9724.0
2017-02-15 12:40:00,93.63,93.72,93.6,93.72,4731.0,93.63,93.72,93.6,93.72,4731.0
2017-02-15 12:45:00,93.72,93.75,93.61,93.75,7442.0,93.72,93.75,93.61,93.75,7442.0
2017-02-15 12:50:00,93.75,93.91,93.75,93.88,7216.0,93.75,93.91,93.75,93.88,7216.0
2017-02-15 12:55:00,93.91,93.92,93.82,93.87,6253.0,93.91,93.92,93.82,93.87,6253.0
2017-02-15 13:00:00,93.87,93.95,93.85,93.95,7532.0,93.87,93.95,93.85,93.95,7532.0
2017-02-15 13:05:00,93.94,93.99,93.93,93.99,6390.0,93.94,93.99,93.93,93.99,6390.0
2017-02-15 13:10:00,93.96,93.99,93.88,93.94,33686.0,93.96,93.99,93.88,93.94,33686.0
2017-02-15 13:15:00,93.94,94.31,93.88,94.3,46236.0,93.94,94.31,93.88,94.3,46236.0
2017-02-15 13:20:00,94.26,94.5,94.24,94.5,27745.0,94.26,94.5,94.24,94.5,27745.0
2017-02-15 13:25:00,94.44,94.72,94.44,94.72,44427.0,94.44,94.72,94.44,94.72,44427.0
2017-02-15 13:30:00,94.67,94.69,94.32,94.33,23766.0,94.67,94.69,94.32,94.33,23766.0
2017-02-15 13:35:00,94.32,94.35,94.15,94.17,20894.0,94.32,94.35,94.15,94.17,20894.0
2017-02-15 13:40:00,94.17,94.22,94.17,94.21,5068.0,94.17,94.22,94.17,94.21,5068.0
2017-02-15 13:45:00,94.21,94.38,94.21,94.33,10644.0,94.21,94.38,94.21,94.33,10644.0
2017-02-15 13:50:00,94.34,94.43,94.31,94.4,19497.0,94.34,94.43,94.31,94.4,19497.0
2017-02-15 13:55:00,94.41,94.44,94.26,94.3,7249.0,94.41,94.44,94.26,94.3,7249.0
2017-02-15 14:00:00,94.29,94.3,94.22,94.3,6450.0,94.29,94.3,94.22,94.3,6450.0
2017-02-15 14:05:00,94.31,94.31,94.22,94.26,7178.0,94.31,94.31,94.22,94.26,7178.0
2017-02-15 14:10:00,94.26,94.31,94.24,94.28,10491.0,94.26,94.31,94.24,94.28,10491.0
2017-02-15 14:15:00,94.27,94.32,94.24,94.28,6333.0,94.27,94.32,94.24,94.28,6333.0
2017-02-15 14:20:00,94.3,94.3,94.23,94.27,9694.0,94.3,94.3,94.23,94.27,9694.0
2017-02-15 14:25:00,94.27,94.29,94.24,94.24,8387.0,94.27,94.29,94.24,94.24,8387.0
2017-02-15 14:30:00,94.24,94.3,94.24,94.26,5390.0,94.24,94.3,94.24,94.26,5390.0
2017-02-15 14:35:00,94.28,94.28,94.26,94.26,3778.0,94.28,94.28,94.26,94.26,3778.0
2017-02-15 14:40:00,94.26,94.28,94.23,94.23,6089.0,94.26,94.28,94.23,94.23,6089.0
2017-02-15 14:45:00,94.23,94.42,94.23,94.4,11557.0,94.23,94.42,94.23,94.4,11557.0
2017-02-15 14:50:00,94.44,94.45,94.29,94.37,8198.0,94.44,94.45,94.29,94.37,8198.0
2017-02-15 14:55:00,94.37,94.37,94.24,94.26,11468.0,94.37,94.37,94.24,94.26,11468.0
2017-02-15 15:00:00,94.26,94.32,94.24,94.3,5490.0,94.26,94.32,94.24,94.3,5490.0
2017-02-15 15:05:00,94.3,94.36,94.29,94.36,3464.0,94.3,94.36,94.29,94.36,3464.0
2017-02-15 15:10:00,94.37,94.51,94.36,94.51,44021.0,94.37,94.51,94.36,94.51,44021.0
2017-02-15 15:15:00,94.52,94.57,94.46,94.46,27635.0,94.52,94.57,94.46,94.46,27635.0
2017-02-15 15:20:00,94.46,94.46,94.37,94.4,8044.0,94.46,94.46,94.37,94.4,8044.0
2017-02-15 15:25:00,94.38,94.4,94.26,94.26,6893.0,94.38,94.4,94.26,94.26,6893.0
2017-02-15 15:30:00,94.24,94.24,94.11,94.11,11668.0,94.24,94.24,94.11,94.11,11668.0
2017-02-15 15:35:00,94.11,94.12,94.03,94.07,12507.0,94.11,94.12,94.03,94.07,12507.0
2017-02-15 15:40:00,94.07,94.21,94.07,94.11,13987.0,94.07,94.21,94.07,94.11,13987.0
2017-02-15 15:45:00,94.11,94.11,94.06,94.08,18046.0,94.11,94.11,94.06,94.08,18046.0
2017-02-15 15:50:00,94.06,94.07,93.95,93.99,28128.0,94.06,94.07,93.95,93.99,28128.0
2017-02-15 15:55:00,93.99,94.04,93.9,93.98,46929.0,93.99,94.04,93.9,93.98,46929.0
2017-02-16 09:30:00,93.94,94.19,93.39,93.48,36619.0,93.94,94.19,93.39,93.48,36619.0
2017-02-16 09:35:00,93.39,93.86,93.29,93.85,13919.0,93.39,93.86,93.29,93.85,13919.0
2017-02-16 09:40:00,94.0,94.12,93.83,93.9,5805.0,94.0,94.12,93.83,93.9,5805.0
2017-02-16 09:45:00,93.82,93.86,93.61,93.61,8274.0,93.82,93.86,93.61,93.61,8274.0
2017-02-16 09:50:00,93.57,93.57,93.32,93.33,6673.0,93.57,93.57,93.32,93.33,6673.0
2017-02-16 09:55:00,93.32,93.61,93.32,93.39,25024.0,93.32,93.61,93.32,93.39,25024.0
2017-02-16 10:00:00,93.44,93.47,93.2,93.25,13348.0,93.44,93.47,93.2,93.25,13348.0
2017-02-16 10:05:00,93.26,93.58,93.23,93.36,9775.0,93.26,93.58,93.23,93.36,9775.0
2017-02-16 10:10:00,93.45,93.51,93.05,93.06,19535.0,93.45,93.51,93.05,93.06,19535.0
2017-02-16 10:15:00,93.09,93.43,93.07,93.12,15833.0,93.09,93.43,93.07,93.12,15833.0
2017-02-16 10:20:00,93.08,93.29,93.06,93.25,28824.0,93.08,93.29,93.06,93.25,28824.0
2017-02-16 10:25:00,93.29,93.3,93.11,93.23,9719.0,93.29,93.3,93.11,93.23,9719.0
2017-02-16 10:30:00,93.26,93.26,93.03,93.05,13057.0,93.26,93.26,93.03,93.05,13057.0
2017-02-16 10:35:00,93.04,93.15,92.88,92.94,15827.0,93.04,93.15,92.88,92.94,15827.0
2017-02-16 10:40:00,92.9,93.05,92.8,93.05,5907.0,92.9,93.05,92.8,93.05,5907.0
2017-02-16 10:45:00,93.08,93.08,92.82,92.82,5131.0,93.08,93.08,92.82,92.82,5131.0
2017-02-16 10:50:00,92.82,92.82,92.53,92.53,7581.0,92.82,92.82,92.53,92.53,7581.0
2017-02-16 10:55:00,92.5,92.8,92.5,92.8,3950.0,92.5,92.8,92.5,92.8,3950.0
2017-02-16 11:00:00,92.8,92.84,92.6,92.66,3375.0,92.8,92.84,92.6,92.66,3375.0
2017-02-16 11:05:00,92.65,92.65,92.32,92.38,10826.0,92.65,92.65,92.32,92.38,10826.0
2017-02-16 11:10:00,92.35,92.4,92.19,92.26,15967.0,92.35,92.4,92.19,92.26,15967.0
2017-02-16 11:15:00,92.24,92.46,92.24,92.33,8345.0,92.24,92.46,92.24,92.33,8345.0
2017-02-16 11:20:00,92.35,92.59,92.26,92.57,115155.0,92.35,92.59,92.26,92.57,115155.0
2017-02-16 11:25:00,92.58,92.59,92.35,92.59,65671.0,92.58,92.59,92.35,92.59,65671.0
2017-02-16 11:30:00,92.55,92.59,92.51,92.56,5390.0,92.55,92.59,92.51,92.56,5390.0
2017-02-16 11:35:00,92.57,92.57,92.13,92.16,15341.0,92.57,92.57,92.13,92.16,15341.0
2017-02-16 11:40:00,92.19,92.3,92.15,92.15,7671.0,92.19,92.3,92.15,92.15,7671.0
2017-02-16 11:45:00,92.16,92.31,92.15,92.31,8301.0,92.16,92.31,92.15,92.31,8301.0
2017-02-16 11:50:00,92.31,92.4,92.18,92.19,11496.0,92.31,92.4,92.18,92.19,11496.0
2017-02-16 11:55:00,92.18,92.21,92.02,92.13,7857.0,92.18,92.21,92.02,92.13,7857.0
2017-02-16 12:00:00,92.13,92.13,91.93,91.96,8170.0,92.13,92.13,91.93,91.96,8170.0
2017-02-16 12:05:00,91.94,91.94,91.81,91.86,8520.0,91.94,91.94,91.81,91.86,8520.0
2017-02-16 12:10:00,91.89,91.94,91.85,91.92,5101.0,91.89,91.94,91.85,91.92,5101.0
2017-02-16 12:15:00,91.92,92.02,91.9,92.02,6673.0,91.92,92.02,91.9,92.02,6673.0
2017-02-16 12:20:00,92.02,92.14,92.02,92.02,8621.0,92.02,92.14,92.02,92.02,8621.0
2017-02-16 12:25:00,92.01,92.16,92.01,92.16,14994.0,92.01,92.16,92.01,92.16,14994.0
2017-02-16 12:30:00,92.17,92.23,92.13,92.14,6949.0,92.17,92.23,92.13,92.14,6949.0
2017-02-16 12:35:00,92.13,92.23,92.13,92.22,5363.0,92.13,92.23,92.13,92.22,5363.0
2017-02-16 12:40:00,92.23,92.35,92.2,92.35,6219.0,92.23,92.35,92.2,92.35,6219.0
2017-02-16 12:45:00,92.35,92.35,92.23,92.25,22329.0,92.35,92.35,92.23,92.25,22329.0
2017-02-16 12:50:00,92.25,92.35,92.25,92.26,17658.0,92.25,92.35,92.25,92.26,17658.0
2017-02-16 12:55:00,92.27,92.28,92.09,92.09,12155.0,92.27,92.28,92.09,92.09,12155.0
2017-02-16 13:00:00,92.06,92.07,91.91,92.0,11756.0,92.06,92.07,91.91,92.0,11756.0
2017-02-16 13:05:00,92.0,92.03,91.91,92.0,19719.0,92.0,92.03,91.91,92.0,19719.0
2017-02-16 13:10:00,92.01,92.01,91.95,92.0,6167.0,92.01,92.01,91.95,92.0,6167.0
2017-02-16 13:15:00,91.97,92.02,91.97,92.0,3905.0,91.97,92.02,91.97,92.0,3905.0
2017-02-16 13:20:00,92.0,92.02,91.94,91.97,8151.0,92.0,92.02,91.94,91.97,8151.0
2017-02-16 13:25:00,91.94,92.04,91.93,91.99,6184.0,91.94,92.04,91.93,91.99,6184.0
2017-02-16 13:30:00,92.0,92.0,91.89,91.9,3501.0,92.0,92.0,91.89,91.9,3501.0
2017-02-16 13:35:00,91.91,91.95,91.89,91.95,7205.0,91.91,91.95,91.89,91.95,7205.0
2017-02-16 13:40:00,91.96,91.98,91.91,91.95,3844.0,91.96,91.98,91.91,91.95,3844.0
2017-02-16 13:45:00,91.93,91.95,91.83,91.86,5426.0,91.93,91.95,91.83,91.86,5426.0
2017-02-16 13:50:00,91.87,91.92,91.84,91.88,4441.0,91.87,91.92,91.84,91.88,4441.0
2017-02-16 13:55:00,91.88,91.94,91.88,91.93,3605.0,91.88,91.94,91.88,91.93,3605.0
2017-02-16 14:00:00,91.92,92.04,91.92,92.0,13007.0,91.92,92.04,91.92,92.0,13007.0
2017-02-16 14:05:00,91.99,92.02,91.97,92.0,16116.0,91.99,92.02,91.97,92.0,16116.0
2017-02-16 14:10:00,92.0,92.02,91.92,91.94,12197.0,92.0,92.02,91.92,91.94,12197.0
2017-02-16 14:15:00,91.92,91.92,91.76,91.81,7832.0,91.92,91.92,91.76,91.81,7832.0
2017-02-16 14:20:00,91.82,91.84,91.67,91.75,8073.0,91.82,91.84,91.67,91.75,8073.0
2017-02-16 14:25:00,91.78,91.84,91.71,91.78,5211.0,91.78,91.84,91.71,91.78,5211.0
2017-02-16 14:30:00,91.74,91.85,91.74,91.75,5481.0,91.74,91.85,91.74,91.75,5481.0
2017-02-16 14:35:00,91.74,91.77,91.64,91.67,17800.0,91.74,91.77,91.64,91.67,17800.0
2017-02-16 14:40:00,91.7,91.8,91.67,91.72,20850.0,91.7,91.8,91.67,91.72,20850.0
2017-02-16 14:45:00,91.72,91.75,91.62,91.62,15831.0,91.72,91.75,91.62,91.62,15831.0
2017-02-16 14:50:00,91.64,91.65,91.58,91.62,14176.0,91.64,91.65,91.58,91.62,14176.0
2017-02-16 14:55:00,91.62,91.76,91.59,91.62,27299.0,91.62,91.76,91.59,91.62,27299.0
2017-02-16 15:00:00,91.63,91.68,91.59,91.66,16109.0,91.63,91.68,91.59,91.66,16109.0
2017-02-16 15:05:00,91.66,91.67,91.61,91.63,22750.0,91.66,91.67,91.61,91.63,22750.0
2017-02-16 15:10:00,91.65,91.66,91.56,91.56,20415.0,91.65,91.66,91.56,91.56,20415.0
2017-02-16 15:15:00,91.56,91.66,91.54,91.6,15180.0,91.56,91.66,91.54,91.6,15180.0
2017-02-16 15:20:00,91.58,91.73,91.58,91.69,13245.0,91.58,91.73,91.58,91.69,13245.0
2017-02-16 15:25:00,91.69,91.77,91.69,91.76,6716.0,91.69,91.77,91.69,91.76,6716.0
2017-02-16 15:30:00,91.77,91.86,91.73,91.84,29983.0,91.77,91.86,91.73,91.84,29983.0
2017-02-16 15:35:00,91.84,91.84,91.75,91.82,34773.0,91.84,91.84,91.75,91.82,34773.0
2017-02-16 15:40:00,91.82,91.82,91.77,91.77,18339.0,91.82,91.82,91.77,91.77,18339.0
2017-02-16 15:45:00,91.78,91.79,91.76,91.76,21949.0,91.78,91.79,91.76,91.76,21949.0
2017-02-16 15:50:00,91.76,91.81,91.75,91.8,46189.0,91.76,91.81,91.75,91.8,46189.0
2017-02-16 15:55:00,91.8,91.89,91.74,91.84,62919.0,91.8,91.89,91.74,91.84,62919.0
2017-02-17 09:30:00,91.87,91.99,91.23,91.35,15500.0,91.87,91.99,91.23,91.35,15500.0
2017-02-17 09:35:00,91.41,91.55,91.34,91.38,8247.0,91.41,91.55,91.34,91.38,8247.0
2017-02-17 09:40:00,91.38,91.9,91.38,91.89,6400.0,91.38,91.9,91.38,91.89,6400.0
2017-02-17 09:45:00,91.92,92.03,91.82,91.89,14480.0,91.92,92.03,91.82,91.89,14480.0
2017-02-17 09:50:00,91.84,92.0,91.81,91.89,8301.0,91.84,92.0,91.81,91.89,8301.0
2017-02-17 09:55:00,91.92,92.01,91.83,92.0,9505.0,91.92,92.01,91.83,92.0,9505.0
2017-02-17 10:00:00,91.92,92.42,91.92,92.15,16322.0,91.92,92.42,91.92,92.15,16322.0
2017-02-17 10:05:00,92.19,92.35,92.02,92.09,15842.0,92.19,92.35,92.02,92.09,15842.0
2017-02-17 10:10:00,92.06,92.1,91.91,92.0,12666.0,92.06,92.1,91.91,92.0,12666.0
2017-02-17 10:15:00,92.06,92.11,91.98,92.0,10641.0,92.06,92.11,91.98,92.0,10641.0
2017-02-17 10:20:00,92.05,92.39,91.96,92.37,17874.0,92.05,92.39,91.96,92.37,17874.0
2017-02-17 10:25:00,92.3,92.35,92.22,92.34,5900.0,92.3,92.35,92.22,92.34,5900.0
2017-02-17 10:30:00,92.3,92.3,92.02,92.11,36538.0,92.3,92.3,92.02,92.11,36538.0
2017-02-17 10:35:00,92.1,92.28,92.09,92.28,27992.0,92.1,92.28,92.09,92.28,27992.0
2017-02-17 10:40:00,92.27,92.55,92.27,92.55,11064.0,92.27,92.55,92.27,92.55,11064.0
2017-02-17 10:45:00,92.55,92.55,92.4,92.41,9558.0,92.55,92.55,92.4,92.41,9558.0
2017-02-17 10:50:00,92.4,92.42,92.36,92.36,3030.0,92.4,92.42,92.36,92.36,3030.0
2017-02-17 10:55:00,92.37,92.41,92.26,92.3,8694.0,92.37,92.41,92.26,92.3,8694.0
2017-02-17 11:00:00,92.28,92.38,92.23,92.27,6250.0,92.28,92.38,92.23,92.27,6250.0
2017-02-17 11:05:00,92.26,92.27,92.11,92.2,12935.0,92.26,92.27,92.11,92.2,12935.0
2017-02-17 11:10:00,92.2,92.28,92.18,92.21,17482.0,92.2,92.28,92.18,92.21,17482.0
2017-02-17 11:15:00,92.21,92.28,92.17,92.23,17114.0,92.21,92.28,92.17,92.23,17114.0
2017-02-17 11:20:00,92.23,92.4,92.18,92.4,34160.0,92.23,92.4,92.18,92.4,34160.0
2017-02-17 11:25:00,92.42,92.46,92.4,92.43,6785.0,92.42,92.46,92.4,92.43,6785.0
2017-02-17 11:30:00,92.47,92.58,92.47,92.58,3401.0,92.47,92.58,92.47,92.58,3401.0
2017-02-17 11:35:00,92.65,92.69,92.61,92.69,2181.0,92.65,92.69,92.61,92.69,2181.0
2017-02-17 11:40:00,92.68,92.71,92.63,92.65,4616.0,92.68,92.71,92.63,92.65,4616.0
2017-02-17 11:45:00,92.65,92.68,92.65,92.67,600.0,92.65,92.68,92.65,92.67,600.0
2017-02-17 11:50:00,92.69,92.73,92.67,92.71,2400.0,92.69,92.73,92.67,92.71,2400.0
2017-02-17 11:55:00,92.71,92.73,92.63,92.63,4500.0,92.71,92.73,92.63,92.63,4500.0
2017-02-17 12:00:00,92.64,92.64,92.55,92.56,6774.0,92.64,92.64,92.55,92.56,6774.0
2017-02-17 12:05:00,92.57,92.59,92.53,92.54,12800.0,92.57,92.59,92.53,92.54,12800.0
2017-02-17 12:10:00,92.52,92.62,92.52,92.61,17301.0,92.52,92.62,92.52,92.61,17301.0
2017-02-17 12:15:00,92.59,92.59,92.47,92.49,9000.0,92.59,92.59,92.47,92.49,9000.0
2017-02-17 12:20:00,92.5,92.51,92.46,92.47,5028.0,92.5,92.51,92.46,92.47,5028.0
2017-02-17 12:25:00,92.48,92.48,92.44,92.45,3410.0,92.48,92.48,92.44,92.45,3410.0
2017-02-17 12:30:00,92.45,92.49,92.43,92.46,3210.0,92.45,92.49,92.43,92.46,3210.0
2017-02-17 12:35:00,92.47,92.49,92.42,92.42,8072.0,92.47,92.49,92.42,92.42,8072.0
2017-02-17 12:40:00,92.45,92.75,92.42,92.75,19785.0,92.45,92.75,92.42,92.75,19785.0
2017-02-17 12:45:00,92.73,92.77,92.72,92.72,3100.0,92.73,92.77,92.72,92.72,3100.0
2017-02-17 12:50:00,92.75,92.75,92.67,92.67,13044.0,92.75,92.75,92.67,92.67,13044.0
2017-02-17 12:55:00,92.68,92.86,92.66,92.78,11495.0,92.68,92.86,92.66,92.78,11495.0
2017-02-17 13:00:00,92.84,92.88,92.75,92.79,11463.0,92.84,92.88,92.75,92.79,11463.0
2017-02-17 13:05:00,92.79,92.83,92.72,92.74,13464.0,92.79,92.83,92.72,92.74,13464.0
2017-02-17 13:10:00,92.78,92.79,92.66,92.69,18395.0,92.78,92.79,92.66,92.69,18395.0
2017-02-17 13:15:00,92.68,92.95,92.67,92.92,23218.0,92.68,92.95,92.67,92.92,23218.0
2017-02-17 13:20:00,92.94,92.97,92.8,92.81,13398.0,92.94,92.97,92.8,92.81,13398.0
2017-02-17 13:25:00,92.81,92.83,92.73,92.73,11700.0,92.81,92.83,92.73,92.73,11700.0
2017-02-17 13:30:00,92.74,92.78,92.72,92.75,2598.0,92.74,92.78,92.72,92.75,2598.0
2017-02-17 13:35:00,92.78,92.78,92.64,92.64,3213.0,92.78,92.78,92.64,92.64,3213.0
2017-02-17 13:40:00,92.69,92.69,92.63,92.66,9604.0,92.69,92.69,92.63,92.66,9604.0
2017-02-17 13:45:00,92.67,92.8,92.66,92.77,7850.0,92.67,92.8,92.66,92.77,7850.0
2017-02-17 13:50:00,92.76,92.77,92.64,92.72,7078.0,92.76,92.77,92.64,92.72,7078.0
2017-02-17 13:55:00,92.74,92.74,92.68,92.7,3150.0,92.74,92.74,92.68,92.7,3150.0
2017-02-17 14:00:00,92.69,92.76,92.67,92.75,8480.0,92.69,92.76,92.67,92.75,8480.0
2017-02-17 14:05:00,92.76,92.83,92.75,92.83,4200.0,92.76,92.83,92.75,92.83,4200.0
2017-02-17 14:10:00,92.83,92.84,92.73,92.74,24122.0,92.83,92.84,92.73,92.74,24122.0
2017-02-17 14:15:00,92.73,92.81,92.73,92.8,4124.0,92.73,92.81,92.73,92.8,4124.0
2017-02-17 14:20:00,92.84,92.85,92.82,92.85,4400.0,92.84,92.85,92.82,92.85,4400.0
2017-02-17 14:25:00,92.85,92.93,92.85,92.92,7712.0,92.85,92.93,92.85,92.92,7712.0
2017-02-17 14:30:00,92.91,92.95,92.91,92.95,2446.0,92.91,92.95,92.91,92.95,2446.0
2017-02-17 14:35:00,92.94,92.94,92.82,92.87,6100.0,92.94,92.94,92.82,92.87,6100.0
2017-02-17 14:40:00,92.91,92.91,92.85,92.87,2128.0,92.91,92.91,92.85,92.87,2128.0
2017-02-17 14:45:00,92.88,92.95,92.76,92.78,16356.0,92.88,92.95,92.76,92.78,16356.0
2017-02-17 14:50:00,92.76,92.76,92.53,92.54,9689.0,92.76,92.76,92.53,92.54,9689.0
2017-02-17 14:55:00,92.56,92.58,92.49,92.53,14932.0,92.56,92.58,92.49,92.53,14932.0
2017-02-17 15:00:00,92.53,92.63,92.52,92.61,12999.0,92.53,92.63,92.52,92.61,12999.0
2017-02-17 15:05:00,92.61,92.69,92.53,92.67,13303.0,92.61,92.69,92.53,92.67,13303.0
2017-02-17 15:10:00,92.67,92.67,92.62,92.62,9528.0,92.67,92.67,92.62,92.62,9528.0
2017-02-17 15:15:00,92.62,92.63,92.55,92.55,12075.0,92.62,92.63,92.55,92.55,12075.0
2017-02-17 15:20:00,92.56,92.56,92.49,92.5,14739.0,92.56,92.56,92.49,92.5,14739.0
2017-02-17 15:25:00,92.5,92.51,92.46,92.48,9271.0,92.5,92.51,92.46,92.48,9271.0
2017-02-17 15:30:00,92.48,92.57,92.47,92.57,16017.0,92.48,92.57,92.47,92.57,16017.0
2017-02-17 15:35:00,92.59,92.61,92.54,92.55,10099.0,92.59,92.61,92.54,92.55,10099.0
2017-02-17 15:40:00,92.54,92.55,92.44,92.44,23511.0,92.54,92.55,92.44,92.44,23511.0
2017-02-17 15:45:00,92.45,92.54,92.44,92.48,38531.0,92.45,92.54,92.44,92.48,38531.0
2017-02-17 15:50:00,92.51,92.64,92.51,92.57,31284.0,92.51,92.64,92.51,92.57,31284.0
2017-02-17 15:55:00,92.59,92.75,92.58,92.75,45876.0,92.59,92.75,92.58,92.75,45876.0
2017-02-21 09:30:00,93.02,93.02,92.74,92.87,21976.0,93.02,93.02,92.74,92.87,21976.0
2017-02-21 09:35:00,92.95,93.2,92.94,93.09,10937.0,92.95,93.2,92.94,93.09,10937.0
2017-02-21 09:40:00,93.19,93.25,93.07,93.12,12806.0,93.19,93.25,93.07,93.12,12806.0
2017-02-21 09:45:00,93.12,93.44,93.12,93.19,12063.0,93.12,93.44,93.12,93.19,12063.0
2017-02-21 09:50:00,93.29,93.51,93.28,93.3,25123.0,93.29,93.51,93.28,93.3,25123.0
2017-02-21 09:55:00,93.33,93.43,93.24,93.25,4097.0,93.33,93.43,93.24,93.25,4097.0
2017-02-21 10:00:00,93.34,93.39,93.16,93.21,5801.0,93.34,93.39,93.16,93.21,5801.0
2017-02-21 10:05:00,93.15,93.21,93.11,93.18,3650.0,93.15,93.21,93.11,93.18,3650.0
2017-02-21 10:10:00,93.21,93.22,93.03,93.05,2550.0,93.21,93.22,93.03,93.05,2550.0
2017-02-21 10:15:00,93.12,93.12,92.95,92.98,2900.0,93.12,93.12,92.95,92.98,2900.0
2017-02-21 10:20:00,92.97,92.99,92.86,92.87,5490.0,92.97,92.99,92.86,92.87,5490.0
2017-02-21 10:25:00,92.91,92.91,92.68,92.77,9059.0,92.91,92.91,92.68,92.77,9059.0
2017-02-21 10:30:00,92.77,92.79,92.67,92.73,3959.0,92.77,92.79,92.67,92.73,3959.0
2017-02-21 10:35:00,92.75,92.75,92.6,92.6,5662.0,92.75,92.75,92.6,92.6,5662.0
2017-02-21 10:40:00,92.61,92.68,92.59,92.65,14403.0,92.61,92.68,92.59,92.65,14403.0
2017-02-21 10:45:00,92.63,92.63,92.59,92.61,1116.0,92.63,92.63,92.59,92.61,1116.0
2017-02-21 10:50:00,92.61,92.61,92.49,92.49,6367.0,92.61,92.61,92.49,92.49,6367.0
2017-02-21 10:55:00,92.52,92.54,92.46,92.51,7879.0,92.52,92.54,92.46,92.51,7879.0
2017-02-21 11:00:00,92.51,92.52,92.45,92.48,2900.0,92.51,92.52,92.45,92.48,2900.0
2017-02-21 11:05:00,92.48,92.6,92.47,92.54,4378.0,92.48,92.6,92.47,92.54,4378.0
2017-02-21 11:10:00,92.57,92.61,92.54,92.56,1700.0,92.57,92.61,92.54,92.56,1700.0
2017-02-21 11:15:00,92.64,92.67,92.6,92.66,3802.0,92.64,92.67,92.6,92.66,3802.0
2017-02-21 11:20:00,92.68,92.71,92.57,92.59,5096.0,92.68,92.71,92.57,92.59,5096.0
2017-02-21 11:25:00,92.56,92.61,92.51,92.51,2239.0,92.56,92.61,92.51,92.51,2239.0
2017-02-21 11:30:00,92.51,92.52,92.35,92.42,16082.0,92.51,92.52,92.35,92.42,16082.0
2017-02-21 11:35:00,92.41,92.41,92.17,92.37,4300.0,92.41,92.41,92.17,92.37,4300.0
2017-02-21 11:40:00,92.4,92.42,92.34,92.42,4200.0,92.4,92.42,92.34,92.42,4200.0
2017-02-21 11:45:00,92.42,92.62,92.42,92.62,6134.0,92.42,92.62,92.42,92.62,6134.0
2017-02-21 11:50:00,92.63,92.75,92.62,92.75,1900.0,92.63,92.75,92.62,92.75,1900.0
2017-02-21 11:55:00,92.75,92.83,92.72,92.79,7984.0,92.75,92.83,92.72,92.79,7984.0
2017-02-21 12:00:00,92.78,92.86,92.76,92.81,4750.0,92.78,92.86,92.76,92.81,4750.0
2017-02-21 12:05:00,92.77,92.77,92.72,92.73,3353.0,92.77,92.77,92.72,92.73,3353.0
2017-02-21 12:10:00,92.74,92.81,92.74,92.81,2114.0,92.74,92.81,92.74,92.81,2114.0
2017-02-21 12:15:00,92.81,92.86,92.81,92.85,1300.0,92.81,92.86,92.81,92.85,1300.0
2017-02-21 12:20:00,92.89,92.89,92.66,92.71,7524.0,92.89,92.89,92.66,92.71,7524.0
2017-02-21 12:25:00,92.69,92.9,92.69,92.9,4416.0,92.69,92.9,92.69,92.9,4416.0
2017-02-21 12:30:00,92.85,92.98,92.84,92.84,3306.0,92.85,92.98,92.84,92.84,3306.0
2017-02-21 12:35:00,92.84,92.85,92.8,92.84,2251.0,92.84,92.85,92.8,92.84,2251.0
2017-02-21 12:40:00,92.85,92.85,92.7,92.75,3003.0,92.85,92.85,92.7,92.75,3003.0
2017-02-21 12:45:00,92.82,92.82,92.74,92.77,3214.0,92.82,92.82,92.74,92.77,3214.0
2017-02-21 12:50:00,92.74,92.78,92.73,92.75,10663.0,92.74,92.78,92.73,92.75,10663.0
2017-02-21 12:55:00,92.73,92.74,92.68,92.68,5508.0,92.73,92.74,92.68,92.68,5508.0
2017-02-21 13:00:00,92.66,92.69,92.63,92.69,3775.0,92.66,92.69,92.63,92.69,3775.0
2017-02-21 13:05:00,92.65,92.72,92.62,92.69,1907.0,92.65,92.72,92.62,92.69,1907.0
2017-02-21 13:10:00,92.69,92.77,92.68,92.73,4848.0,92.69,92.77,92.68,92.73,4848.0
2017-02-21 13:15:00,92.7,92.71,92.69,92.71,1100.0,92.7,92.71,92.69,92.71,1100.0
2017-02-21 13:20:00,92.68,92.75,92.67,92.75,4205.0,92.68,92.75,92.67,92.75,4205.0
2017-02-21 13:25:00,92.75,92.77,92.7,92.77,5341.0,92.75,92.77,92.7,92.77,5341.0
2017-02-21 13:30:00,92.75,92.79,92.74,92.78,1500.0,92.75,92.79,92.74,92.78,1500.0
2017-02-21 13:35:00,92.79,92.86,92.76,92.76,3239.0,92.79,92.86,92.76,92.76,3239.0
2017-02-21 13:40:00,92.78,92.9,92.76,92.87,3500.0,92.78,92.9,92.76,92.87,3500.0
2017-02-21 13:45:00,92.86,92.9,92.79,92.85,9551.0,92.86,92.9,92.79,92.85,9551.0
2017-02-21 13:50:00,92.85,92.89,92.78,92.89,2900.0,92.85,92.89,92.78,92.89,2900.0
2017-02-21 13:55:00,92.9,92.99,92.81,92.99,2806.0,92.9,92.99,92.81,92.99,2806.0
2017-02-21 14:00:00,92.92,92.95,92.86,92.95,3436.0,92.92,92.95,92.86,92.95,3436.0
2017-02-21 14:05:00,92.91,93.03,92.91,92.98,4322.0,92.91,93.03,92.91,92.98,4322.0
2017-02-21 14:10:00,92.97,93.0,92.9,92.9,12308.0,92.97,93.0,92.9,92.9,12308.0
2017-02-21 14:15:00,92.94,92.94,92.84,92.87,14550.0,92.94,92.94,92.84,92.87,14550.0
2017-02-21 14:20:00,92.89,93.03,92.87,92.98,14605.0,92.89,93.03,92.87,92.98,14605.0
2017-02-21 14:25:00,92.99,93.0,92.96,93.0,1026.0,92.99,93.0,92.96,93.0,1026.0
2017-02-21 14:30:00,92.98,93.18,92.96,93.17,10324.0,92.98,93.18,92.96,93.17,10324.0
2017-02-21 14:35:00,93.13,93.14,93.07,93.1,3179.0,93.13,93.14,93.07,93.1,3179.0
2017-02-21 14:40:00,93.08,93.27,93.08,93.22,5534.0,93.08,93.27,93.08,93.22,5534.0
2017-02-21 14:45:00,93.21,93.28,93.21,93.24,2690.0,93.21,93.28,93.21,93.24,2690.0
2017-02-21 14:50:00,93.21,93.22,93.19,93.19,1700.0,93.21,93.22,93.19,93.19,1700.0
2017-02-21 14:55:00,93.22,93.22,93.19,93.22,893.0,93.22,93.22,93.19,93.22,893.0
2017-02-21 15:00:00,93.18,93.19,93.12,93.12,3856.0,93.18,93.19,93.12,93.12,3856.0
2017-02-21 15:05:00,93.15,93.19,93.14,93.15,3978.0,93.15,93.19,93.14,93.15,3978.0
2017-02-21 15:10:00,93.15,93.17,93.13,93.17,7209.0,93.15,93.17,93.13,93.17,7209.0
2017-02-21 15:15:00,93.16,93.18,93.15,93.16,5092.0,93.16,93.18,93.15,93.16,5092.0
2017-02-21 15:20:00,93.17,93.18,93.15,93.17,2445.0,93.17,93.18,93.15,93.17,2445.0
2017-02-21 15:25:00,93.18,93.19,93.12,93.13,4000.0,93.18,93.19,93.12,93.13,4000.0
2017-02-21 15:30:00,93.12,93.13,93.1,93.1,7151.0,93.12,93.13,93.1,93.1,7151.0
2017-02-21 15:35:00,93.12,93.16,93.12,93.14,9752.0,93.12,93.16,93.12,93.14,9752.0
2017-02-21 15:40:00,93.13,93.17,93.11,93.17,8893.0,93.13,93.17,93.11,93.17,8893.0
2017-02-21 15:45:00,93.17,93.19,93.14,93.19,8258.0,93.17,93.19,93.14,93.19,8258.0
2017-02-21 15:50:00,93.18,93.24,93.17,93.19,15665.0,93.18,93.24,93.17,93.19,15665.0
2017-02-21 15:55:00,93.2,93.26,93.11,93.18,41287.0,93.2,93.26,93.11,93.18,41287.0
2017-02-22 09:30:00,92.71,93.33,92.71,93.33,12794.0,92.71,93.33,92.71,93.33,12794.0
2017-02-22 09:35:00,93.28,93.44,92.82,92.83,6168.0,93.28,93.44,92.82,92.83,6168.0
2017-02-22 09:40:00,92.85,92.86,92.17,92.38,13005.0,92.85,92.86,92.17,92.38,13005.0
2017-02-22 09:45:00,92.31,92.54,92.25,92.43,7100.0,92.31,92.54,92.25,92.43,7100.0
2017-02-22 09:50:00,92.55,92.57,92.24,92.28,4617.0,92.55,92.57,92.24,92.28,4617.0
2017-02-22 09:55:00,92.29,92.35,92.23,92.33,6400.0,92.29,92.35,92.23,92.33,6400.0
2017-02-22 10:00:00,92.34,92.53,92.3,92.44,9710.0,92.34,92.53,92.3,92.44,9710.0
2017-02-22 10:05:00,92.45,92.86,92.44,92.77,11402.0,92.45,92.86,92.44,92.77,11402.0
2017-02-22 10:10:00,92.84,92.92,92.78,92.91,14420.0,92.84,92.92,92.78,92.91,14420.0
2017-02-22 10:15:00,92.98,93.24,92.98,93.24,3305.0,92.98,93.24,92.98,93.24,3305.0
2017-02-22 10:20:00,93.21,93.36,93.18,93.18,3191.0,93.21,93.36,93.18,93.18,3191.0
2017-02-22 10:25:00,93.18,93.23,93.1,93.1,4237.0,93.18,93.23,93.1,93.1,4237.0
2017-02-22 10:30:00,93.08,93.08,93.03,93.07,1619.0,93.08,93.08,93.03,93.07,1619.0
2017-02-22 10:35:00,93.11,93.2,93.04,93.2,2940.0,93.11,93.2,93.04,93.2,2940.0
2017-02-22 10:40:00,93.18,93.28,93.15,93.28,4123.0,93.18,93.28,93.15,93.28,4123.0
2017-02-22 10:45:00,93.3,93.3,93.23,93.28,3435.0,93.3,93.3,93.23,93.28,3435.0
2017-02-22 10:50:00,93.25,93.26,93.11,93.15,3800.0,93.25,93.26,93.11,93.15,3800.0
2017-02-22 10:55:00,93.12,93.26,93.12,93.19,4300.0,93.12,93.26,93.12,93.19,4300.0
2017-02-22 11:00:00,93.17,93.2,93.13,93.13,3500.0,93.17,93.2,93.13,93.13,3500.0
2017-02-22 11:05:00,93.16,93.16,93.06,93.16,3074.0,93.16,93.16,93.06,93.16,3074.0
2017-02-22 11:10:00,93.09,93.13,93.06,93.11,3429.0,93.09,93.13,93.06,93.11,3429.0
2017-02-22 11:15:00,93.09,93.18,93.07,93.14,2125.0,93.09,93.18,93.07,93.14,2125.0
2017-02-22 11:20:00,93.17,93.2,93.1,93.17,3809.0,93.17,93.2,93.1,93.17,3809.0
2017-02-22 11:25:00,93.19,93.21,93.14,93.18,4043.0,93.19,93.21,93.14,93.18,4043.0
2017-02-22 11:30:00,93.19,93.28,93.17,93.24,2900.0,93.19,93.28,93.17,93.24,2900.0
2017-02-22 11:35:00,93.29,93.29,93.24,93.27,3900.0,93.29,93.29,93.24,93.27,3900.0
2017-02-22 11:40:00,93.29,93.37,93.29,93.35,1885.0,93.29,93.37,93.29,93.35,1885.0
2017-02-22 11:45:00,93.35,93.35,93.29,93.32,5835.0,93.35,93.35,93.29,93.32,5835.0
2017-02-22 11:50:00,93.35,93.43,93.33,93.35,4692.0,93.35,93.43,93.33,93.35,4692.0
2017-02-22 11:55:00,93.34,93.46,93.34,93.41,6946.0,93.34,93.46,93.34,93.41,6946.0
2017-02-22 12:00:00,93.36,93.45,93.36,93.44,2580.0,93.36,93.45,93.36,93.44,2580.0
2017-02-22 12:05:00,93.39,93.47,93.38,93.4,7590.0,93.39,93.47,93.38,93.4,7590.0
2017-02-22 12:10:00,93.4,93.48,93.36,93.48,3650.0,93.4,93.48,93.36,93.48,3650.0
2017-02-22 12:15:00,93.45,93.54,93.41,93.54,8850.0,93.45,93.54,93.41,93.54,8850.0
2017-02-22 12:20:00,93.55,93.67,93.5,93.66,3135.0,93.55,93.67,93.5,93.66,3135.0
2017-02-22 12:25:00,93.64,93.67,93.54,93.63,3500.0,93.64,93.67,93.54,93.63,3500.0
2017-02-22 12:30:00,93.64,93.64,93.52,93.52,1900.0,93.64,93.64,93.52,93.52,1900.0
2017-02-22 12:35:00,93.56,93.6,93.53,93.58,2725.0,93.56,93.6,93.53,93.58,2725.0
2017-02-22 12:40:00,93.56,93.57,93.48,93.51,7358.0,93.56,93.57,93.48,93.51,7358.0
2017-02-22 12:45:00,93.51,93.54,93.48,93.51,3318.0,93.51,93.54,93.48,93.51,3318.0
2017-02-22 12:50:00,93.47,93.5,93.44,93.44,1800.0,93.47,93.5,93.44,93.44,1800.0
2017-02-22 12:55:00,93.45,93.55,93.45,93.55,1804.0,93.45,93.55,93.45,93.55,1804.0
2017-02-22 13:00:00,93.58,93.61,93.55,93.61,4276.0,93.58,93.61,93.55,93.61,4276.0
2017-02-22 13:05:00,93.61,93.65,93.6,93.65,2619.0,93.61,93.65,93.6,93.65,2619.0
2017-02-22 13:10:00,93.62,93.66,93.57,93.66,2340.0,93.62,93.66,93.57,93.66,2340.0
2017-02-22 13:15:00,93.62,93.66,93.52,93.65,4011.0,93.62,93.66,93.52,93.65,4011.0
2017-02-22 13:20:00,93.59,93.66,93.5,93.5,2981.0,93.59,93.66,93.5,93.5,2981.0
2017-02-22 13:25:00,93.47,93.55,93.45,93.53,3888.0,93.47,93.55,93.45,93.53,3888.0
2017-02-22 13:30:00,93.56,93.61,93.53,93.53,2852.0,93.56,93.61,93.53,93.53,2852.0
2017-02-22 13:35:00,93.54,93.59,93.5,93.59,2825.0,93.54,93.59,93.5,93.59,2825.0
2017-02-22 13:40:00,93.56,93.6,93.53,93.57,2484.0,93.56,93.6,93.53,93.57,2484.0
2017-02-22 13:45:00,93.58,93.58,93.48,93.52,2100.0,93.58,93.58,93.48,93.52,2100.0
2017-02-22 13:50:00,93.5,93.5,93.4,93.45,2700.0,93.5,93.5,93.4,93.45,2700.0
2017-02-22 13:55:00,93.46,93.47,93.45,93.46,900.0,93.46,93.47,93.45,93.46,900.0
2017-02-22 14:00:00,93.43,93.57,93.43,93.47,2290.0,93.43,93.57,93.43,93.47,2290.0
2017-02-22 14:05:00,93.52,93.55,93.43,93.43,3100.0,93.52,93.55,93.43,93.43,3100.0
2017-02-22 14:10:00,93.42,93.48,93.28,93.48,3591.0,93.42,93.48,93.28,93.48,3591.0
2017-02-22 14:15:00,93.5,93.5,93.23,93.33,7115.0,93.5,93.5,93.23,93.33,7115.0
2017-02-22 14:20:00,93.27,93.32,93.25,93.26,2529.0,93.27,93.32,93.25,93.26,2529.0
2017-02-22 14:25:00,93.3,93.4,93.28,93.4,4992.0,93.3,93.4,93.28,93.4,4992.0
2017-02-22 14:30:00,93.38,93.4,93.31,93.32,8486.0,93.38,93.4,93.31,93.32,8486.0
2017-02-22 14:35:00,93.3,93.34,93.21,93.24,4789.0,93.3,93.34,93.21,93.24,4789.0
2017-02-22 14:40:00,93.27,93.3,93.23,93.23,3541.0,93.27,93.3,93.23,93.23,3541.0
2017-02-22 14:45:00,93.29,93.29,93.13,93.15,4368.0,93.29,93.29,93.13,93.15,4368.0
2017-02-22 14:50:00,93.15,93.23,93.14,93.17,5774.0,93.15,93.23,93.14,93.17,5774.0
2017-02-22 14:55:00,93.18,93.26,93.16,93.19,3275.0,93.18,93.26,93.16,93.19,3275.0
2017-02-22 15:00:00,93.16,93.17,93.13,93.17,1000.0,93.16,93.17,93.13,93.17,1000.0
2017-02-22 15:05:00,93.18,93.26,93.16,93.22,9100.0,93.18,93.26,93.16,93.22,9100.0
2017-02-22 15:10:00,93.22,93.27,93.18,93.25,3724.0,93.22,93.27,93.18,93.25,3724.0
2017-02-22 15:15:00,93.26,93.27,93.09,93.1,5020.0,93.26,93.27,93.09,93.1,5020.0
2017-02-22 15:20:00,93.09,93.16,93.08,93.13,3370.0,93.09,93.16,93.08,93.13,3370.0
2017-02-22 15:25:00,93.16,93.17,93.15,93.16,2908.0,93.16,93.17,93.15,93.16,2908.0
2017-02-22 15:30:00,93.14,93.15,93.11,93.11,5041.0,93.14,93.15,93.11,93.11,5041.0
2017-02-22 15:35:00,93.12,93.13,92.97,92.97,9065.0,93.12,93.13,92.97,92.97,9065.0
2017-02-22 15:40:00,93.0,93.0,92.94,92.95,7026.0,93.0,93.0,92.94,92.95,7026.0
2017-02-22 15:45:00,92.94,92.96,92.79,92.9,16011.0,92.94,92.96,92.79,92.9,16011.0
2017-02-22 15:50:00,92.9,92.99,92.89,92.99,16517.0,92.9,92.99,92.89,92.99,16517.0
2017-02-22 15:55:00,92.98,93.02,92.96,93.0,26734.0,92.98,93.02,92.96,93.0,26734.0
2017-02-23 09:30:00,93.36,93.36,93.04,93.06,5466.0,93.36,93.36,93.04,93.06,5466.0
2017-02-23 09:35:00,93.33,93.4,93.24,93.35,4207.0,93.33,93.4,93.24,93.35,4207.0
2017-02-23 09:40:00,93.34,93.38,92.83,93.03,10015.0,93.34,93.38,92.83,93.03,10015.0
2017-02-23 09:45:00,93.03,93.17,92.9,92.93,14501.0,93.03,93.17,92.9,92.93,14501.0
2017-02-23 09:50:00,92.92,93.21,92.87,93.13,6208.0,92.92,93.21,92.87,93.13,6208.0
2017-02-23 09:55:00,93.12,93.13,92.98,93.06,6872.0,93.12,93.13,92.98,93.06,6872.0
2017-02-23 10:00:00,93.22,93.22,92.97,93.03,2400.0,93.22,93.22,92.97,93.03,2400.0
2017-02-23 10:05:00,92.97,92.97,92.76,92.76,3500.0,92.97,92.97,92.76,92.76,3500.0
2017-02-23 10:10:00,92.73,92.75,92.43,92.43,11106.0,92.73,92.75,92.43,92.43,11106.0
2017-02-23 10:15:00,92.37,92.5,92.33,92.39,4255.0,92.37,92.5,92.33,92.39,4255.0
2017-02-23 10:20:00,92.44,92.45,92.32,92.37,2393.0,92.44,92.45,92.32,92.37,2393.0
2017-02-23 10:25:00,92.3,92.37,92.2,92.27,3600.0,92.3,92.37,92.2,92.27,3600.0
2017-02-23 10:30:00,92.29,92.57,92.29,92.57,1050.0,92.29,92.57,92.29,92.57,1050.0
2017-02-23 10:35:00,92.66,92.76,92.51,92.51,8720.0,92.66,92.76,92.51,92.51,8720.0
2017-02-23 10:40:00,92.55,92.55,92.37,92.43,12138.0,92.55,92.55,92.37,92.43,12138.0
2017-02-23 10:45:00,92.4,92.42,92.31,92.38,2300.0,92.4,92.42,92.31,92.38,2300.0
2017-02-23 10:50:00,92.38,92.39,92.25,92.26,3852.0,92.38,92.39,92.25,92.26,3852.0
2017-02-23 10:55:00,92.26,92.3,92.11,92.25,4339.0,92.26,92.3,92.11,92.25,4339.0
2017-02-23 11:00:00,92.22,92.22,91.99,92.01,14328.0,92.22,92.22,91.99,92.01,14328.0
2017-02-23 11:05:00,92.01,92.05,91.85,91.86,7452.0,92.01,92.05,91.85,91.86,7452.0
2017-02-23 11:10:00,91.88,91.88,91.66,91.67,7358.0,91.88,91.88,91.66,91.67,7358.0
2017-02-23 11:15:00,91.62,91.69,91.57,91.65,4700.0,91.62,91.69,91.57,91.65,4700.0
2017-02-23 11:20:00,91.61,91.66,91.48,91.49,10109.0,91.61,91.66,91.48,91.49,10109.0
2017-02-23 11:25:00,91.49,91.68,91.49,91.62,7196.0,91.49,91.68,91.49,91.62,7196.0
2017-02-23 11:30:00,91.68,91.72,91.58,91.65,7027.0,91.68,91.72,91.58,91.65,7027.0
2017-02-23 11:35:00,91.64,91.7,91.61,91.7,2924.0,91.64,91.7,91.61,91.7,2924.0
2017-02-23 11:40:00,91.73,91.73,91.57,91.57,5769.0,91.73,91.73,91.57,91.57,5769.0
2017-02-23 11:45:00,91.59,91.59,91.5,91.5,5500.0,91.59,91.59,91.5,91.5,5500.0
2017-02-23 11:50:00,91.54,91.56,91.43,91.43,4341.0,91.54,91.56,91.43,91.43,4341.0
2017-02-23 11:55:00,91.48,91.57,91.42,91.42,6264.0,91.48,91.57,91.42,91.42,6264.0
2017-02-23 12:00:00,91.45,91.51,91.41,91.41,7525.0,91.45,91.51,91.41,91.41,7525.0
2017-02-23 12:05:00,91.46,91.55,91.44,91.54,2700.0,91.46,91.55,91.44,91.54,2700.0
2017-02-23 12:10:00,91.51,91.59,91.48,91.59,3160.0,91.51,91.59,91.48,91.59,3160.0
2017-02-23 12:15:00,91.6,91.66,91.55,91.55,7767.0,91.6,91.66,91.55,91.55,7767.0
2017-02-23 12:20:00,91.6,91.66,91.58,91.63,5852.0,91.6,91.66,91.58,91.63,5852.0
2017-02-23 12:25:00,91.63,91.78,91.62,91.73,8343.0,91.63,91.78,91.62,91.73,8343.0
2017-02-23 12:30:00,91.79,91.97,91.75,91.95,7300.0,91.79,91.97,91.75,91.95,7300.0
2017-02-23 12:35:00,91.93,91.93,91.87,91.89,8025.0,91.93,91.93,91.87,91.89,8025.0
2017-02-23 12:40:00,91.88,91.9,91.8,91.83,4964.0,91.88,91.9,91.8,91.83,4964.0
2017-02-23 12:45:00,91.85,91.85,91.81,91.81,400.0,91.85,91.85,91.81,91.81,400.0
2017-02-23 12:50:00,91.81,91.85,91.77,91.77,3099.0,91.81,91.85,91.77,91.77,3099.0
2017-02-23 12:55:00,91.8,91.81,91.7,91.76,3769.0,91.8,91.81,91.7,91.76,3769.0
2017-02-23 13:00:00,91.74,91.86,91.7,91.77,3411.0,91.74,91.86,91.7,91.77,3411.0
2017-02-23 13:05:00,91.78,91.86,91.75,91.82,5600.0,91.78,91.86,91.75,91.82,5600.0
2017-02-23 13:10:00,91.75,91.81,91.71,91.74,4152.0,91.75,91.81,91.71,91.74,4152.0
2017-02-23 13:15:00,91.72,91.75,91.68,91.7,4010.0,91.72,91.75,91.68,91.7,4010.0
2017-02-23 13:20:00,91.72,91.73,91.63,91.68,3350.0,91.72,91.73,91.63,91.68,3350.0
2017-02-23 13:25:00,91.71,91.74,91.53,91.67,18159.0,91.71,91.74,91.53,91.67,18159.0
2017-02-23 13:30:00,91.66,91.74,91.64,91.69,4088.0,91.66,91.74,91.64,91.69,4088.0
2017-02-23 13:35:00,91.72,91.77,91.7,91.74,3090.0,91.72,91.77,91.7,91.74,3090.0
2017-02-23 13:40:00,91.83,91.83,91.77,91.77,2011.0,91.83,91.83,91.77,91.77,2011.0
2017-02-23 13:45:00,91.84,91.91,91.84,91.89,1835.0,91.84,91.91,91.84,91.89,1835.0
2017-02-23 13:50:00,91.9,92.02,91.9,92.02,2715.0,91.9,92.02,91.9,92.02,2715.0
2017-02-23 13:55:00,92.02,92.11,92.02,92.11,1700.0,92.02,92.11,92.02,92.11,1700.0
2017-02-23 14:00:00,92.1,92.15,91.98,91.98,9491.0,92.1,92.15,91.98,91.98,9491.0
2017-02-23 14:05:00,92.0,92.0,91.96,91.96,3905.0,92.0,92.0,91.96,91.96,3905.0
2017-02-23 14:10:00,91.95,91.97,91.87,91.88,10911.0,91.95,91.97,91.87,91.88,10911.0
2017-02-23 14:15:00,91.89,91.89,91.83,91.89,5370.0,91.89,91.89,91.83,91.89,5370.0
2017-02-23 14:20:00,91.89,91.94,91.89,91.94,2926.0,91.89,91.94,91.89,91.94,2926.0
2017-02-23 14:25:00,91.92,91.94,91.88,91.92,1927.0,91.92,91.94,91.88,91.92,1927.0
2017-02-23 14:30:00,91.95,91.95,91.91,91.91,2530.0,91.95,91.95,91.91,91.91,2530.0
2017-02-23 14:35:00,91.94,91.98,91.92,91.93,2486.0,91.94,91.98,91.92,91.93,2486.0
2017-02-23 14:40:00,91.96,91.96,91.86,91.9,10102.0,91.96,91.96,91.86,91.9,10102.0
2017-02-23 14:45:00,91.88,91.91,91.84,91.84,7323.0,91.88,91.91,91.84,91.84,7323.0
2017-02-23 14:50:00,91.84,91.86,91.8,91.85,7027.0,91.84,91.86,91.8,91.85,7027.0
2017-02-23 14:55:00,91.85,91.9,91.84,91.89,4369.0,91.85,91.9,91.84,91.89,4369.0
2017-02-23 15:00:00,91.9,91.91,91.88,91.91,3100.0,91.9,91.91,91.88,91.91,3100.0
2017-02-23 15:05:00,91.89,91.91,91.83,91.85,6480.0,91.89,91.91,91.83,91.85,6480.0
2017-02-23 15:10:00,91.86,92.0,91.85,92.0,4248.0,91.86,92.0,91.85,92.0,4248.0
2017-02-23 15:15:00,92.02,92.16,92.02,92.16,3519.0,92.02,92.16,92.02,92.16,3519.0
2017-02-23 15:20:00,92.17,92.24,92.16,92.21,8154.0,92.17,92.24,92.16,92.21,8154.0
2017-02-23 15:25:00,92.22,92.25,92.02,92.03,5543.0,92.22,92.25,92.02,92.03,5543.0
2017-02-23 15:30:00,92.01,92.06,91.92,91.92,8436.0,92.01,92.06,91.92,91.92,8436.0
2017-02-23 15:35:00,91.95,92.11,91.91,92.11,7045.0,91.95,92.11,91.91,92.11,7045.0
2017-02-23 15:40:00,92.09,92.14,92.07,92.13,12442.0,92.09,92.14,92.07,92.13,12442.0
2017-02-23 15:45:00,92.16,92.33,92.13,92.33,37930.0,92.16,92.33,92.13,92.33,37930.0
2017-02-23 15:50:00,92.33,92.61,92.31,92.61,55765.0,92.33,92.61,92.31,92.61,55765.0
2017-02-23 15:55:00,92.61,92.7,92.56,92.65,104811.0,92.61,92.7,92.56,92.65,104811.0
2017-02-24 09:30:00,91.6,91.89,91.0,91.15,15255.0,91.6,91.89,91.0,91.15,15255.0
2017-02-24 09:35:00,91.18,91.18,90.66,91.03,31468.0,91.18,91.18,90.66,91.03,31468.0
2017-02-24 09:40:00,91.29,91.33,90.88,91.33,44128.0,91.29,91.33,90.88,91.33,44128.0
2017-02-24 09:45:00,91.21,91.51,91.09,91.25,4865.0,91.21,91.51,91.09,91.25,4865.0
2017-02-24 09:50:00,91.08,91.48,91.08,91.39,6458.0,91.08,91.48,91.08,91.39,6458.0
2017-02-24 09:55:00,91.39,91.53,91.31,91.47,8333.0,91.39,91.53,91.31,91.47,8333.0
2017-02-24 10:00:00,91.47,91.6,91.27,91.56,12672.0,91.47,91.6,91.27,91.56,12672.0
2017-02-24 10:05:00,91.55,91.67,91.31,91.53,13004.0,91.55,91.67,91.31,91.53,13004.0
2017-02-24 10:10:00,91.51,91.79,91.31,91.65,13100.0,91.51,91.79,91.31,91.65,13100.0
2017-02-24 10:15:00,91.6,92.28,91.6,92.04,18550.0,91.6,92.28,91.6,92.04,18550.0
2017-02-24 10:20:00,92.05,92.27,91.94,92.16,25216.0,92.05,92.27,91.94,92.16,25216.0
2017-02-24 10:25:00,92.06,92.16,91.93,92.06,6565.0,92.06,92.16,91.93,92.06,6565.0
2017-02-24 10:30:00,92.06,92.12,92.0,92.02,9570.0,92.06,92.12,92.0,92.02,9570.0
2017-02-24 10:35:00,91.98,92.07,91.95,91.99,11664.0,91.98,92.07,91.95,91.99,11664.0
2017-02-24 10:40:00,91.98,92.1,91.95,91.99,4400.0,91.98,92.1,91.95,91.99,4400.0
2017-02-24 10:45:00,92.0,92.07,91.95,91.99,9068.0,92.0,92.07,91.95,91.99,9068.0
2017-02-24 10:50:00,92.02,92.08,91.88,91.88,10157.0,92.02,92.08,91.88,91.88,10157.0
2017-02-24 10:55:00,91.89,92.03,91.86,92.01,3400.0,91.89,92.03,91.86,92.01,3400.0
2017-02-24 11:00:00,92.03,92.05,91.95,91.97,8200.0,92.03,92.05,91.95,91.97,8200.0
2017-02-24 11:05:00,92.07,92.17,92.02,92.09,5534.0,92.07,92.17,92.02,92.09,5534.0
2017-02-24 11:10:00,92.11,92.39,92.1,92.25,4400.0,92.11,92.39,92.1,92.25,4400.0
2017-02-24 11:15:00,92.21,92.25,92.04,92.1,2923.0,92.21,92.25,92.04,92.1,2923.0
2017-02-24 11:20:00,92.11,92.11,91.9,91.97,3782.0,92.11,92.11,91.9,91.97,3782.0
2017-02-24 11:25:00,91.91,92.02,91.88,91.95,5166.0,91.91,92.02,91.88,91.95,5166.0
2017-02-24 11:30:00,91.95,92.06,91.92,91.92,4800.0,91.95,92.06,91.92,91.92,4800.0
2017-02-24 11:35:00,91.84,91.86,91.69,91.78,3800.0,91.84,91.86,91.69,91.78,3800.0
2017-02-24 11:40:00,91.73,91.74,91.6,91.64,1837.0,91.73,91.74,91.6,91.64,1837.0
2017-02-24 11:45:00,91.7,91.76,91.57,91.63,12100.0,91.7,91.76,91.57,91.63,12100.0
2017-02-24 11:50:00,91.66,91.74,91.59,91.62,5115.0,91.66,91.74,91.59,91.62,5115.0
2017-02-24 11:55:00,91.59,91.59,91.4,91.48,8610.0,91.59,91.59,91.4,91.48,8610.0
2017-02-24 12:00:00,91.43,91.6,91.35,91.6,4137.0,91.43,91.6,91.35,91.6,4137.0
2017-02-24 12:05:00,91.62,91.7,91.62,91.7,2279.0,91.62,91.7,91.62,91.7,2279.0
2017-02-24 12:10:00,91.71,91.75,91.61,91.74,4532.0,91.71,91.75,91.61,91.74,4532.0
2017-02-24 12:15:00,91.71,91.75,91.67,91.75,2200.0,91.71,91.75,91.67,91.75,2200.0
2017-02-24 12:20:00,91.75,91.78,91.63,91.64,2500.0,91.75,91.78,91.63,91.64,2500.0
2017-02-24 12:25:00,91.58,91.69,91.58,91.63,4000.0,91.58,91.69,91.58,91.63,4000.0
2017-02-24 12:30:00,91.66,91.72,91.54,91.54,3100.0,91.66,91.72,91.54,91.54,3100.0
2017-02-24 12:35:00,91.64,91.66,91.61,91.62,1800.0,91.64,91.66,91.61,91.62,1800.0
2017-02-24 12:40:00,91.68,91.68,91.56,91.64,3300.0,91.68,91.68,91.56,91.64,3300.0
2017-02-24 12:45:00,91.65,91.75,91.59,91.7,9666.0,91.65,91.75,91.59,91.7,9666.0
2017-02-24 12:50:00,91.7,91.75,91.67,91.67,1600.0,91.7,91.75,91.67,91.67,1600.0
2017-02-24 12:55:00,91.65,91.71,91.59,91.63,15550.0,91.65,91.71,91.59,91.63,15550.0
2017-02-24 13:00:00,91.65,91.67,91.56,91.6,6346.0,91.65,91.67,91.56,91.6,6346.0
2017-02-24 13:05:00,91.63,91.63,91.56,91.6,1300.0,91.63,91.63,91.56,91.6,1300.0
2017-02-24 13:10:00,91.64,91.66,91.47,91.55,6380.0,91.64,91.66,91.47,91.55,6380.0
2017-02-24 13:15:00,91.57,91.6,91.5,91.51,2700.0,91.57,91.6,91.5,91.51,2700.0
2017-02-24 13:20:00,91.5,91.53,91.34,91.36,7082.0,91.5,91.53,91.34,91.36,7082.0
2017-02-24 13:25:00,91.4,91.47,91.32,91.37,2450.0,91.4,91.47,91.32,91.37,2450.0
2017-02-24 13:30:00,91.44,91.51,91.35,91.44,6845.0,91.44,91.51,91.35,91.44,6845.0
2017-02-24 13:35:00,91.45,91.5,91.42,91.45,3970.0,91.45,91.5,91.42,91.45,3970.0
2017-02-24 13:40:00,91.48,91.51,91.42,91.51,8604.0,91.48,91.51,91.42,91.51,8604.0
2017-02-24 13:45:00,91.54,91.55,91.45,91.48,5742.0,91.54,91.55,91.45,91.48,5742.0
2017-02-24 13:50:00,91.47,91.54,91.43,91.46,3316.0,91.47,91.54,91.43,91.46,3316.0
2017-02-24 13:55:00,91.5,91.53,91.42,91.42,5730.0,91.5,91.53,91.42,91.42,5730.0
2017-02-24 14:00:00,91.46,91.52,91.43,91.43,6026.0,91.46,91.52,91.43,91.43,6026.0
2017-02-24 14:05:00,91.42,91.5,91.4,91.43,10771.0,91.42,91.5,91.4,91.43,10771.0
2017-02-24 14:10:00,91.44,91.54,91.44,91.47,6449.0,91.44,91.54,91.44,91.47,6449.0
2017-02-24 14:15:00,91.47,91.47,91.37,91.41,9384.0,91.47,91.47,91.37,91.41,9384.0
2017-02-24 14:20:00,91.44,91.48,91.4,91.4,4850.0,91.44,91.48,91.4,91.4,4850.0
2017-02-24 14:25:00,91.41,91.42,91.28,91.4,13091.0,91.41,91.42,91.28,91.4,13091.0
2017-02-24 14:30:00,91.41,91.49,91.4,91.4,18560.0,91.41,91.49,91.4,91.4,18560.0
2017-02-24 14:35:00,91.42,91.52,91.37,91.45,9738.0,91.42,91.52,91.37,91.45,9738.0
2017-02-24 14:40:00,91.43,91.53,91.43,91.49,23297.0,91.43,91.53,91.43,91.49,23297.0
2017-02-24 14:45:00,91.5,91.53,91.45,91.5,11505.0,91.5,91.53,91.45,91.5,11505.0
2017-02-24 14:50:00,91.49,91.62,91.44,91.62,11317.0,91.49,91.62,91.44,91.62,11317.0
2017-02-24 14:55:00,91.58,91.65,91.54,91.54,3549.0,91.58,91.65,91.54,91.54,3549.0
2017-02-24 15:00:00,91.56,91.6,91.48,91.48,8942.0,91.56,91.6,91.48,91.48,8942.0
2017-02-24 15:05:00,91.51,91.56,91.48,91.54,11336.0,91.51,91.56,91.48,91.54,11336.0
2017-02-24 15:10:00,91.54,91.54,91.48,91.5,8056.0,91.54,91.54,91.48,91.5,8056.0
2017-02-24 15:15:00,91.47,91.48,91.36,91.39,19542.0,91.47,91.48,91.36,91.39,19542.0
2017-02-24 15:20:00,91.39,91.43,91.28,91.33,18283.0,91.39,91.43,91.28,91.33,18283.0
2017-02-24 15:25:00,91.36,91.41,91.31,91.31,10869.0,91.36,91.41,91.31,91.31,10869.0
2017-02-24 15:30:00,91.32,91.38,91.31,91.36,24466.0,91.32,91.38,91.31,91.36,24466.0
2017-02-24 15:35:00,91.36,91.49,91.36,91.47,14030.0,91.36,91.49,91.36,91.47,14030.0
2017-02-24 15:40:00,91.47,91.61,91.45,91.61,19327.0,91.47,91.61,91.45,91.61,19327.0
2017-02-24 15:45:00,91.62,91.67,91.6,91.67,23949.0,91.62,91.67,91.6,91.67,23949.0
2017-02-24 15:50:00,91.67,91.8,91.67,91.73,33111.0,91.67,91.8,91.67,91.73,33111.0
2017-02-24 15:55:00,91.74,91.8,91.62,91.79,83545.0,91.74,91.8,91.62,91.79,83545.0
2017-02-27 09:30:00,90.1,90.61,87.65,88.01,205681.0,90.1,90.61,87.65,88.01,205681.0
2017-02-27 09:35:00,88.12,89.01,87.89,88.79,71803.0,88.12,89.01,87.89,88.79,71803.0
2017-02-27 09:40:00,88.9,89.2,88.39,89.14,90509.0,88.9,89.2,88.39,89.14,90509.0
2017-02-27 09:45:00,89.09,89.56,88.93,89.56,105543.0,89.09,89.56,88.93,89.56,105543.0
2017-02-27 09:50:00,89.56,89.74,89.2,89.43,84695.0,89.56,89.74,89.2,89.43,84695.0
2017-02-27 09:55:00,89.33,89.71,89.15,89.27,81088.0,89.33,89.71,89.15,89.27,81088.0
2017-02-27 10:00:00,89.39,89.5,88.54,88.57,167370.0,89.39,89.5,88.54,88.57,167370.0
2017-02-27 10:05:00,88.68,89.15,88.62,88.94,51499.0,88.68,89.15,88.62,88.94,51499.0
2017-02-27 10:10:00,88.95,89.28,88.4,88.47,54995.0,88.95,89.28,88.4,88.47,54995.0
2017-02-27 10:15:00,88.54,89.1,88.52,88.87,39646.0,88.54,89.1,88.52,88.87,39646.0
2017-02-27 10:20:00,88.89,89.1,88.68,88.97,31572.0,88.89,89.1,88.68,88.97,31572.0
2017-02-27 10:25:00,89.0,89.45,89.0,89.25,120721.0,89.0,89.45,89.0,89.25,120721.0
2017-02-27 10:30:00,89.25,89.3,88.88,88.93,137895.0,89.25,89.3,88.88,88.93,137895.0
2017-02-27 10:35:00,88.91,89.23,88.75,88.79,26654.0,88.91,89.23,88.75,88.79,26654.0
2017-02-27 10:40:00,88.9,89.02,88.69,88.73,33776.0,88.9,89.02,88.69,88.73,33776.0
2017-02-27 10:45:00,88.72,88.91,88.72,88.76,13436.0,88.72,88.91,88.72,88.76,13436.0
2017-02-27 10:50:00,88.8,88.99,88.8,88.87,14594.0,88.8,88.99,88.8,88.87,14594.0
2017-02-27 10:55:00,88.84,88.85,88.43,88.6,81137.0,88.84,88.85,88.43,88.6,81137.0
2017-02-27 11:00:00,88.65,88.7,88.33,88.39,92292.0,88.65,88.7,88.33,88.39,92292.0
2017-02-27 11:05:00,88.39,88.45,88.2,88.31,65340.0,88.39,88.45,88.2,88.31,65340.0
2017-02-27 11:10:00,88.34,88.4,88.04,88.11,105801.0,88.34,88.4,88.04,88.11,105801.0
2017-02-27 11:15:00,88.12,88.33,88.04,88.12,140778.0,88.12,88.33,88.04,88.12,140778.0
2017-02-27 11:20:00,88.14,88.29,88.04,88.26,52060.0,88.14,88.29,88.04,88.26,52060.0
2017-02-27 11:25:00,88.18,88.24,87.81,87.94,60038.0,88.18,88.24,87.81,87.94,60038.0
2017-02-27 11:30:00,87.9,87.9,87.54,87.55,77946.0,87.9,87.9,87.54,87.55,77946.0
2017-02-27 11:35:00,87.59,87.66,87.47,87.61,66893.0,87.59,87.66,87.47,87.61,66893.0
2017-02-27 11:40:00,87.62,87.62,87.18,87.29,72934.0,87.62,87.62,87.18,87.29,72934.0
2017-02-27 11:45:00,87.25,87.29,86.93,86.96,71530.0,87.25,87.29,86.93,86.96,71530.0
2017-02-27 11:50:00,86.99,87.36,86.93,87.26,65277.0,86.99,87.36,86.93,87.26,65277.0
2017-02-27 11:55:00,87.26,87.84,87.26,87.84,34879.0,87.26,87.84,87.26,87.84,34879.0
2017-02-27 12:00:00,87.84,88.31,87.8,88.27,69809.0,87.84,88.31,87.8,88.27,69809.0
2017-02-27 12:05:00,88.3,88.62,88.28,88.52,34457.0,88.3,88.62,88.28,88.52,34457.0
2017-02-27 12:10:00,88.52,88.68,88.45,88.5,17277.0,88.52,88.68,88.45,88.5,17277.0
2017-02-27 12:15:00,88.46,88.49,88.23,88.23,42289.0,88.46,88.49,88.23,88.23,42289.0
2017-02-27 12:20:00,88.24,88.25,88.02,88.04,18614.0,88.24,88.25,88.02,88.04,18614.0
2017-02-27 12:25:00,88.03,88.39,88.03,88.3,13983.0,88.03,88.39,88.03,88.3,13983.0
2017-02-27 12:30:00,88.29,88.47,88.29,88.39,28250.0,88.29,88.47,88.29,88.39,28250.0
2017-02-27 12:35:00,88.4,88.42,88.11,88.2,32572.0,88.4,88.42,88.11,88.2,32572.0
2017-02-27 12:40:00,88.15,88.27,88.11,88.18,22987.0,88.15,88.27,88.11,88.18,22987.0
2017-02-27 12:45:00,88.19,88.19,87.89,87.97,27499.0,88.19,88.19,87.89,87.97,27499.0
2017-02-27 12:50:00,87.97,88.1,87.79,88.1,18061.0,87.97,88.1,87.79,88.1,18061.0
2017-02-27 12:55:00,88.12,88.15,88.03,88.05,11254.0,88.12,88.15,88.03,88.05,11254.0
2017-02-27 13:00:00,88.06,88.13,88.04,88.13,14812.0,88.06,88.13,88.04,88.13,14812.0
2017-02-27 13:05:00,88.09,88.24,88.07,88.18,26007.0,88.09,88.24,88.07,88.18,26007.0
2017-02-27 13:10:00,88.19,88.22,87.84,87.97,305938.0,88.19,88.22,87.84,87.97,305938.0
2017-02-27 13:15:00,87.97,88.04,87.95,87.98,43834.0,87.97,88.04,87.95,87.98,43834.0
2017-02-27 13:20:00,87.98,88.07,87.95,88.0,30867.0,87.98,88.07,87.95,88.0,30867.0
2017-02-27 13:25:00,88.0,88.02,87.82,87.86,36583.0,88.0,88.02,87.82,87.86,36583.0
2017-02-27 13:30:00,87.88,87.88,87.77,87.77,34378.0,87.88,87.88,87.77,87.77,34378.0
2017-02-27 13:35:00,87.79,87.8,87.77,87.78,27623.0,87.79,87.8,87.77,87.78,27623.0
2017-02-27 13:40:00,87.79,87.8,87.68,87.74,39217.0,87.79,87.8,87.68,87.74,39217.0
2017-02-27 13:45:00,87.73,87.74,87.55,87.63,31466.0,87.73,87.74,87.55,87.63,31466.0
2017-02-27 13:50:00,87.63,87.69,87.62,87.67,37630.0,87.63,87.69,87.62,87.67,37630.0
2017-02-27 13:55:00,87.67,87.7,87.6,87.68,43094.0,87.67,87.7,87.6,87.68,43094.0
2017-02-27 14:00:00,87.69,88.33,87.69,88.24,49694.0,87.69,88.33,87.69,88.24,49694.0
2017-02-27 14:05:00,88.2,88.22,88.05,88.22,8453.0,88.2,88.22,88.05,88.22,8453.0
2017-02-27 14:10:00,88.23,88.34,88.2,88.26,19577.0,88.23,88.34,88.2,88.26,19577.0
2017-02-27 14:15:00,88.24,88.27,88.18,88.25,14517.0,88.24,88.27,88.18,88.25,14517.0
2017-02-27 14:20:00,88.25,88.26,88.15,88.15,25902.0,88.25,88.26,88.15,88.15,25902.0
2017-02-27 14:25:00,88.15,88.22,88.07,88.07,19394.0,88.15,88.22,88.07,88.07,19394.0
2017-02-27 14:30:00,88.07,88.11,88.07,88.08,18253.0,88.07,88.11,88.07,88.08,18253.0
2017-02-27 14:35:00,88.09,88.09,87.88,87.9,32428.0,88.09,88.09,87.88,87.9,32428.0
2017-02-27 14:40:00,87.88,88.01,87.87,87.95,16864.0,87.88,88.01,87.87,87.95,16864.0
2017-02-27 14:45:00,87.95,87.95,87.77,87.81,18303.0,87.95,87.95,87.77,87.81,18303.0
2017-02-27 14:50:00,87.82,87.83,87.61,87.67,31519.0,87.82,87.83,87.61,87.67,31519.0
2017-02-27 14:55:00,87.67,88.02,87.67,87.96,23418.0,87.67,88.02,87.67,87.96,23418.0
2017-02-27 15:00:00,87.96,87.99,87.86,87.86,17555.0,87.96,87.99,87.86,87.86,17555.0
2017-02-27 15:05:00,87.86,87.9,87.78,87.81,44011.0,87.86,87.9,87.78,87.81,44011.0
2017-02-27 15:10:00,87.81,88.0,87.81,87.98,22728.0,87.81,88.0,87.81,87.98,22728.0
2017-02-27 15:15:00,88.0,88.01,87.73,87.75,41903.0,88.0,88.01,87.73,87.75,41903.0
2017-02-27 15:20:00,87.75,87.92,87.72,87.92,32372.0,87.75,87.92,87.72,87.92,32372.0
2017-02-27 15:25:00,87.9,88.01,87.78,88.01,30589.0,87.9,88.01,87.78,88.01,30589.0
2017-02-27 15:30:00,88.0,88.24,87.93,88.24,53801.0,88.0,88.24,87.93,88.24,53801.0
2017-02-27 15:35:00,88.24,88.35,88.22,88.35,70031.0,88.24,88.35,88.22,88.35,70031.0
2017-02-27 15:40:00,88.35,88.37,88.01,88.04,89777.0,88.35,88.37,88.01,88.04,89777.0
2017-02-27 15:45:00,88.05,88.11,87.95,87.96,121964.0,88.05,88.11,87.95,87.96,121964.0
2017-02-27 15:50:00,87.99,88.14,87.89,87.95,126649.0,87.99,88.14,87.89,87.95,126649.0
2017-02-27 15:55:00,87.96,88.19,87.74,87.74,278179.0,87.96,88.19,87.74,87.74,278179.0
2017-02-28 09:30:00,87.22,87.41,86.81,87.34,79257.0,87.22,87.41,86.81,87.34,79257.0
2017-02-28 09:35:00,87.19,87.98,87.16,87.91,44474.0,87.19,87.98,87.16,87.91,44474.0
2017-02-28 09:40:00,87.98,88.28,87.75,87.85,24400.0,87.98,88.28,87.75,87.85,24400.0
2017-02-28 09:45:00,87.86,88.07,87.4,87.4,36432.0,87.86,88.07,87.4,87.4,36432.0
2017-02-28 09:50:00,87.39,87.44,87.17,87.23,27090.0,87.39,87.44,87.17,87.23,27090.0
2017-02-28 09:55:00,87.27,87.44,87.16,87.35,14440.0,87.27,87.44,87.16,87.35,14440.0
2017-02-28 10:00:00,87.35,87.53,87.3,87.51,24250.0,87.35,87.53,87.3,87.51,24250.0
2017-02-28 10:05:00,87.53,87.8,87.41,87.8,19706.0,87.53,87.8,87.41,87.8,19706.0
2017-02-28 10:10:00,87.79,87.87,87.52,87.52,30024.0,87.79,87.87,87.52,87.52,30024.0
2017-02-28 10:15:00,87.57,87.58,87.28,87.33,17304.0,87.57,87.58,87.28,87.33,17304.0
2017-02-28 10:20:00,87.4,87.58,87.38,87.54,12103.0,87.4,87.58,87.38,87.54,12103.0
2017-02-28 10:25:00,87.55,87.77,87.54,87.66,8875.0,87.55,87.77,87.54,87.66,8875.0
2017-02-28 10:30:00,87.66,87.66,87.36,87.38,11025.0,87.66,87.66,87.36,87.38,11025.0
2017-02-28 10:35:00,87.35,87.51,87.32,87.33,19061.0,87.35,87.51,87.32,87.33,19061.0
2017-02-28 10:40:00,87.34,87.36,87.16,87.19,11348.0,87.34,87.36,87.16,87.19,11348.0
2017-02-28 10:45:00,87.19,87.4,87.04,87.36,14224.0,87.19,87.4,87.04,87.36,14224.0
2017-02-28 10:50:00,87.34,87.44,87.27,87.27,12245.0,87.34,87.44,87.27,87.27,12245.0
2017-02-28 10:55:00,87.28,87.44,87.21,87.42,14681.0,87.28,87.44,87.21,87.42,14681.0
2017-02-28 11:00:00,87.42,87.55,87.2,87.25,31392.0,87.42,87.55,87.2,87.25,31392.0
2017-02-28 11:05:00,87.27,87.5,87.27,87.44,24227.0,87.27,87.5,87.27,87.44,24227.0
2017-02-28 11:10:00,87.46,87.64,87.45,87.58,8987.0,87.46,87.64,87.45,87.58,8987.0
2017-02-28 11:15:00,87.6,87.86,87.6,87.85,10613.0,87.6,87.86,87.6,87.85,10613.0
2017-02-28 11:20:00,87.83,88.01,87.8,87.96,10875.0,87.83,88.01,87.8,87.96,10875.0
2017-02-28 11:25:00,87.99,87.99,87.69,87.82,23513.0,87.99,87.99,87.69,87.82,23513.0
2017-02-28 11:30:00,87.82,87.92,87.82,87.84,18700.0,87.82,87.92,87.82,87.84,18700.0
2017-02-28 11:35:00,87.83,87.88,87.75,87.82,18996.0,87.83,87.88,87.75,87.82,18996.0
2017-02-28 11:40:00,87.86,87.86,87.65,87.65,18312.0,87.86,87.86,87.65,87.65,18312.0
2017-02-28 11:45:00,87.65,87.67,87.48,87.53,13841.0,87.65,87.67,87.48,87.53,13841.0
2017-02-28 11:50:00,87.55,87.61,87.48,87.57,15755.0,87.55,87.61,87.48,87.57,15755.0
2017-02-28 11:55:00,87.55,87.58,87.38,87.45,8750.0,87.55,87.58,87.38,87.45,8750.0
2017-02-28 12:00:00,87.42,87.46,87.32,87.46,13893.0,87.42,87.46,87.32,87.46,13893.0
2017-02-28 12:05:00,87.47,87.51,87.22,87.22,10740.0,87.47,87.51,87.22,87.22,10740.0
2017-02-28 12:10:00,87.23,87.26,87.19,87.23,13833.0,87.23,87.26,87.19,87.23,13833.0
2017-02-28 12:15:00,87.24,87.24,86.98,86.98,15423.0,87.24,87.24,86.98,86.98,15423.0
2017-02-28 12:20:00,87.0,87.04,86.93,86.93,27390.0,87.0,87.04,86.93,86.93,27390.0
2017-02-28 12:25:00,86.92,87.14,86.83,87.11,12265.0,86.92,87.14,86.83,87.11,12265.0
2017-02-28 12:30:00,87.12,87.28,87.09,87.28,12000.0,87.12,87.28,87.09,87.28,12000.0
2017-02-28 12:35:00,87.24,87.24,87.19,87.22,3575.0,87.24,87.24,87.19,87.22,3575.0
2017-02-28 12:40:00,87.2,87.21,87.02,87.02,7300.0,87.2,87.21,87.02,87.02,7300.0
2017-02-28 12:45:00,87.04,87.06,86.98,87.01,13956.0,87.04,87.06,86.98,87.01,13956.0
2017-02-28 12:50:00,86.98,87.03,86.94,86.96,17082.0,86.98,87.03,86.94,86.96,17082.0
2017-02-28 12:55:00,86.96,87.06,86.95,87.02,17496.0,86.96,87.06,86.95,87.02,17496.0
2017-02-28 13:00:00,87.03,87.11,86.97,87.11,13818.0,87.03,87.11,86.97,87.11,13818.0
2017-02-28 13:05:00,87.11,87.2,87.1,87.11,18162.0,87.11,87.2,87.1,87.11,18162.0
2017-02-28 13:10:00,87.09,87.14,87.09,87.11,18166.0,87.09,87.14,87.09,87.11,18166.0
2017-02-28 13:15:00,87.12,87.3,87.11,87.25,15642.0,87.12,87.3,87.11,87.25,15642.0
2017-02-28 13:20:00,87.24,87.25,87.15,87.2,12617.0,87.24,87.25,87.15,87.2,12617.0
2017-02-28 13:25:00,87.22,87.22,87.09,87.11,36494.0,87.22,87.22,87.09,87.11,36494.0
2017-02-28 13:30:00,87.11,87.24,87.08,87.08,11099.0,87.11,87.24,87.08,87.08,11099.0
2017-02-28 13:35:00,87.06,87.19,87.06,87.17,6303.0,87.06,87.19,87.06,87.17,6303.0
2017-02-28 13:40:00,87.15,87.19,87.03,87.03,6288.0,87.15,87.19,87.03,87.03,6288.0
2017-02-28 13:45:00,87.07,87.07,86.96,87.0,13500.0,87.07,87.07,86.96,87.0,13500.0
2017-02-28 13:50:00,87.03,87.13,86.98,87.0,25300.0,87.03,87.13,86.98,87.0,25300.0
2017-02-28 13:55:00,87.0,87.09,86.98,87.07,9595.0,87.0,87.09,86.98,87.07,9595.0
2017-02-28 14:00:00,87.13,87.13,87.01,87.01,20754.0,87.13,87.13,87.01,87.01,20754.0
2017-02-28 14:05:00,87.01,87.03,86.94,86.97,9360.0,87.01,87.03,86.94,86.97,9360.0
2017-02-28 14:10:00,86.99,86.99,86.94,86.94,2731.0,86.99,86.99,86.94,86.94,2731.0
2017-02-28 14:15:00,86.96,86.98,86.88,86.9,27452.0,86.96,86.98,86.88,86.9,27452.0
2017-02-28 14:20:00,86.93,86.94,86.89,86.9,9294.0,86.93,86.94,86.89,86.9,9294.0
2017-02-28 14:25:00,86.93,86.96,86.9,86.92,10007.0,86.93,86.96,86.9,86.92,10007.0
2017-02-28 14:30:00,86.92,86.94,86.87,86.93,6691.0,86.92,86.94,86.87,86.93,6691.0
2017-02-28 14:35:00,86.92,86.94,86.87,86.93,6656.0,86.92,86.94,86.87,86.93,6656.0
2017-02-28 14:40:00,86.91,86.94,86.86,86.89,10450.0,86.91,86.94,86.86,86.89,10450.0
2017-02-28 14:45:00,86.9,87.02,86.89,86.96,21261.0,86.9,87.02,86.89,86.96,21261.0
2017-02-28 14:50:00,86.96,87.04,86.88,86.98,14501.0,86.96,87.04,86.88,86.98,14501.0
2017-02-28 14:55:00,86.95,86.99,86.86,86.94,24547.0,86.95,86.99,86.86,86.94,24547.0
2017-02-28 15:00:00,86.98,87.03,86.95,87.0,28569.0,86.98,87.03,86.95,87.0,28569.0
2017-02-28 15:05:00,86.99,87.04,86.91,86.94,39797.0,86.99,87.04,86.91,86.94,39797.0
2017-02-28 15:10:00,86.95,87.05,86.95,87.04,44033.0,86.95,87.05,86.95,87.04,44033.0
2017-02-28 15:15:00,87.04,87.22,87.04,87.14,21702.0,87.04,87.22,87.04,87.14,21702.0
2017-02-28 15:20:00,87.13,87.21,87.03,87.2,33574.0,87.13,87.21,87.03,87.2,33574.0
2017-02-28 15:25:00,87.19,87.24,87.04,87.09,47510.0,87.19,87.24,87.04,87.09,47510.0
2017-02-28 15:30:00,87.11,87.14,87.0,87.01,40693.0,87.11,87.14,87.0,87.01,40693.0
2017-02-28 15:35:00,87.01,87.11,86.95,86.98,30136.0,87.01,87.11,86.95,86.98,30136.0
2017-02-28 15:40:00,86.96,87.06,86.92,86.99,40956.0,86.96,87.06,86.92,86.99,40956.0
2017-02-28 15:45:00,87.0,87.07,86.94,86.99,54876.0,87.0,87.07,86.94,86.99,54876.0
2017-02-28 15:50:00,86.99,87.02,86.97,86.97,86794.0,86.99,87.02,86.97,86.97,86794.0
2017-02-28 15:55:00,86.97,87.01,86.89,86.92,141315.0,86.97,87.01,86.89,86.92,141315.0
2017-03-01 09:30:00,88.18,88.18,87.46,87.54,30697.0,88.18,88.18,87.46,87.54,30697.0
2017-03-01 09:35:00,87.54,87.85,87.54,87.69,21696.0,87.54,87.85,87.54,87.69,21696.0
2017-03-01 09:40:00,87.72,87.79,87.46,87.5,33553.0,87.72,87.79,87.46,87.5,33553.0
2017-03-01 09:45:00,87.5,87.75,87.48,87.75,79620.0,87.5,87.75,87.48,87.75,79620.0
2017-03-01 09:50:00,87.77,87.78,87.47,87.57,51841.0,87.77,87.78,87.47,87.57,51841.0
2017-03-01 09:55:00,87.6,87.99,87.59,87.85,46848.0,87.6,87.99,87.59,87.85,46848.0
2017-03-01 10:00:00,87.87,88.07,87.75,87.83,51230.0,87.87,88.07,87.75,87.83,51230.0
2017-03-01 10:05:00,87.88,88.02,87.46,87.46,53464.0,87.88,88.02,87.46,87.46,53464.0
2017-03-01 10:10:00,87.55,87.66,87.29,87.38,11731.0,87.55,87.66,87.29,87.38,11731.0
2017-03-01 10:15:00,87.36,87.36,87.17,87.17,13417.0,87.36,87.36,87.17,87.17,13417.0
2017-03-01 10:20:00,87.18,87.41,87.17,87.31,23833.0,87.18,87.41,87.17,87.31,23833.0
2017-03-01 10:25:00,87.29,87.35,87.23,87.32,13416.0,87.29,87.35,87.23,87.32,13416.0
2017-03-01 10:30:00,87.3,87.32,87.07,87.14,17506.0,87.3,87.32,87.07,87.14,17506.0
2017-03-01 10:35:00,87.16,87.19,87.02,87.04,9100.0,87.16,87.19,87.02,87.04,9100.0
2017-03-01 10:40:00,87.03,87.05,86.96,87.0,20920.0,87.03,87.05,86.96,87.0,20920.0
2017-03-01 10:45:00,86.99,87.26,86.97,87.13,74481.0,86.99,87.26,86.97,87.13,74481.0
2017-03-01 10:50:00,87.13,87.28,87.06,87.13,47470.0,87.13,87.28,87.06,87.13,47470.0
2017-03-01 10:55:00,87.16,87.34,87.11,87.34,21625.0,87.16,87.34,87.11,87.34,21625.0
2017-03-01 11:00:00,87.4,87.52,87.35,87.43,17691.0,87.4,87.52,87.35,87.43,17691.0
2017-03-01 11:05:00,87.41,87.83,87.39,87.83,26304.0,87.41,87.83,87.39,87.83,26304.0
2017-03-01 11:10:00,87.79,87.8,87.15,87.16,24040.0,87.79,87.8,87.15,87.16,24040.0
2017-03-01 11:15:00,87.24,87.27,86.98,86.98,21518.0,87.24,87.27,86.98,86.98,21518.0
2017-03-01 11:20:00,86.97,86.97,86.74,86.88,45074.0,86.97,86.97,86.74,86.88,45074.0
2017-03-01 11:25:00,86.88,87.02,86.82,86.87,23391.0,86.88,87.02,86.82,86.87,23391.0
2017-03-01 11:30:00,86.91,87.55,86.91,87.38,12568.0,86.91,87.55,86.91,87.38,12568.0
2017-03-01 11:35:00,87.42,87.44,87.17,87.29,10754.0,87.42,87.44,87.17,87.29,10754.0
2017-03-01 11:40:00,87.25,87.34,87.23,87.32,19088.0,87.25,87.34,87.23,87.32,19088.0
2017-03-01 11:45:00,87.32,87.4,87.27,87.3,17807.0,87.32,87.4,87.27,87.3,17807.0
2017-03-01 11:50:00,87.3,87.33,87.26,87.29,14275.0,87.3,87.33,87.26,87.29,14275.0
2017-03-01 11:55:00,87.3,87.3,87.24,87.26,23806.0,87.3,87.3,87.24,87.26,23806.0
2017-03-01 12:00:00,87.26,87.49,87.23,87.49,36500.0,87.26,87.49,87.23,87.49,36500.0
2017-03-01 12:05:00,87.47,87.59,87.44,87.48,21083.0,87.47,87.59,87.44,87.48,21083.0
2017-03-01 12:10:00,87.48,87.51,87.37,87.38,154393.0,87.48,87.51,87.37,87.38,154393.0
2017-03-01 12:15:00,87.37,87.39,87.27,87.29,10760.0,87.37,87.39,87.27,87.29,10760.0
2017-03-01 12:20:00,87.28,87.31,87.18,87.22,20173.0,87.28,87.31,87.18,87.22,20173.0
2017-03-01 12:25:00,87.22,87.51,87.17,87.5,25171.0,87.22,87.51,87.17,87.5,25171.0
2017-03-01 12:30:00,87.47,87.57,87.43,87.56,14210.0,87.47,87.57,87.43,87.56,14210.0
2017-03-01 12:35:00,87.55,87.6,87.32,87.4,38220.0,87.55,87.6,87.32,87.4,38220.0
2017-03-01 12:40:00,87.43,87.43,87.34,87.42,12322.0,87.43,87.43,87.34,87.42,12322.0
2017-03-01 12:45:00,87.43,87.48,87.34,87.41,17515.0,87.43,87.48,87.34,87.41,17515.0
2017-03-01 12:50:00,87.41,87.43,87.32,87.35,45750.0,87.41,87.43,87.32,87.35,45750.0
2017-03-01 12:55:00,87.34,87.36,87.28,87.31,16861.0,87.34,87.36,87.28,87.31,16861.0
2017-03-01 13:00:00,87.31,87.57,87.26,87.56,67545.0,87.31,87.57,87.26,87.56,67545.0
2017-03-01 13:05:00,87.57,87.61,87.5,87.55,12689.0,87.57,87.61,87.5,87.55,12689.0
2017-03-01 13:10:00,87.55,87.7,87.53,87.59,19227.0,87.55,87.7,87.53,87.59,19227.0
2017-03-01 13:15:00,87.58,87.6,87.49,87.57,12000.0,87.58,87.6,87.49,87.57,12000.0
2017-03-01 13:20:00,87.55,87.8,87.53,87.78,18692.0,87.55,87.8,87.53,87.78,18692.0
2017-03-01 13:25:00,87.78,87.83,87.71,87.81,14364.0,87.78,87.83,87.71,87.81,14364.0
2017-03-01 13:30:00,87.79,87.83,87.64,87.65,18325.0,87.79,87.83,87.64,87.65,18325.0
2017-03-01 13:35:00,87.65,87.7,87.61,87.61,8600.0,87.65,87.7,87.61,87.61,8600.0
2017-03-01 13:40:00,87.6,87.64,87.56,87.63,18297.0,87.6,87.64,87.56,87.63,18297.0
2017-03-01 13:45:00,87.63,87.69,87.56,87.66,23301.0,87.63,87.69,87.56,87.66,23301.0
2017-03-01 13:50:00,87.65,87.66,87.57,87.6,20645.0,87.65,87.66,87.57,87.6,20645.0
2017-03-01 13:55:00,87.59,87.61,87.48,87.5,12562.0,87.59,87.61,87.48,87.5,12562.0
2017-03-01 14:00:00,87.5,87.51,87.42,87.46,23292.0,87.5,87.51,87.42,87.46,23292.0
2017-03-01 14:05:00,87.48,87.52,87.44,87.44,15972.0,87.48,87.52,87.44,87.44,15972.0
2017-03-01 14:10:00,87.42,87.46,87.37,87.44,12900.0,87.42,87.46,87.37,87.44,12900.0
2017-03-01 14:15:00,87.44,87.48,87.38,87.42,27257.0,87.44,87.48,87.38,87.42,27257.0
2017-03-01 14:20:00,87.4,87.5,87.34,87.5,23874.0,87.4,87.5,87.34,87.5,23874.0
2017-03-01 14:25:00,87.5,87.54,87.42,87.46,17000.0,87.5,87.54,87.42,87.46,17000.0
2017-03-01 14:30:00,87.48,87.5,87.29,87.29,74382.0,87.48,87.5,87.29,87.29,74382.0
2017-03-01 14:35:00,87.29,87.29,87.17,87.19,20885.0,87.29,87.29,87.17,87.19,20885.0
2017-03-01 14:40:00,87.23,87.45,87.2,87.44,17200.0,87.23,87.45,87.2,87.44,17200.0
2017-03-01 14:45:00,87.43,87.45,87.35,87.39,43278.0,87.43,87.45,87.35,87.39,43278.0
2017-03-01 14:50:00,87.42,87.44,87.37,87.41,16676.0,87.42,87.44,87.37,87.41,16676.0
2017-03-01 14:55:00,87.42,87.49,87.42,87.49,19971.0,87.42,87.49,87.42,87.49,19971.0
2017-03-01 15:00:00,87.48,87.49,87.4,87.41,27856.0,87.48,87.49,87.4,87.41,27856.0
2017-03-01 15:05:00,87.4,87.41,87.35,87.37,13990.0,87.4,87.41,87.35,87.37,13990.0
2017-03-01 15:10:00,87.37,87.39,87.29,87.31,30725.0,87.37,87.39,87.29,87.31,30725.0
2017-03-01 15:15:00,87.31,87.32,87.26,87.3,25176.0,87.31,87.32,87.26,87.3,25176.0
2017-03-01 15:20:00,87.3,87.36,87.3,87.32,34624.0,87.3,87.36,87.3,87.32,34624.0
2017-03-01 15:25:00,87.32,87.46,87.32,87.42,25981.0,87.32,87.46,87.32,87.42,25981.0
2017-03-01 15:30:00,87.42,87.69,87.41,87.68,70628.0,87.42,87.69,87.41,87.68,70628.0
2017-03-01 15:35:00,87.69,88.06,87.68,88.06,89352.0,87.69,88.06,87.68,88.06,89352.0
2017-03-01 15:40:00,88.04,88.84,88.03,88.82,142704.0,88.04,88.84,88.03,88.82,142704.0
2017-03-01 15:45:00,88.81,88.84,88.58,88.73,217187.0,88.81,88.84,88.58,88.73,217187.0
2017-03-01 15:50:00,88.73,88.89,88.68,88.85,105735.0,88.73,88.89,88.68,88.85,105735.0
2017-03-01 15:55:00,88.85,88.99,88.81,88.88,191129.0,88.85,88.99,88.81,88.88,191129.0
2017-03-02 09:30:00,89.09,89.14,88.3,88.31,35694.0,89.09,89.14,88.3,88.31,35694.0
2017-03-02 09:35:00,88.48,88.9,88.31,88.9,9279.0,88.48,88.9,88.31,88.9,9279.0
2017-03-02 09:40:00,88.94,88.98,88.71,88.8,11576.0,88.94,88.98,88.71,88.8,11576.0
2017-03-02 09:45:00,88.79,88.79,88.52,88.62,7150.0,88.79,88.79,88.52,88.62,7150.0
2017-03-02 09:50:00,88.6,88.62,88.3,88.31,10108.0,88.6,88.62,88.3,88.31,10108.0
2017-03-02 09:55:00,88.23,88.26,88.1,88.19,9557.0,88.23,88.26,88.1,88.19,9557.0
2017-03-02 10:00:00,88.24,88.46,88.22,88.46,4807.0,88.24,88.46,88.22,88.46,4807.0
2017-03-02 10:05:00,88.46,88.55,88.07,88.12,13760.0,88.46,88.55,88.07,88.12,13760.0
2017-03-02 10:10:00,88.11,88.11,87.88,87.92,3900.0,88.11,88.11,87.88,87.92,3900.0
2017-03-02 10:15:00,87.93,88.0,87.92,87.97,11556.0,87.93,88.0,87.92,87.97,11556.0
2017-03-02 10:20:00,87.92,87.99,87.83,87.92,13312.0,87.92,87.99,87.83,87.92,13312.0
2017-03-02 10:25:00,87.91,87.97,87.86,87.94,12950.0,87.91,87.97,87.86,87.94,12950.0
2017-03-02 10:30:00,87.94,87.95,87.77,87.79,13468.0,87.94,87.95,87.77,87.79,13468.0
2017-03-02 10:35:00,87.77,87.77,87.7,87.71,25816.0,87.77,87.77,87.7,87.71,25816.0
2017-03-02 10:40:00,87.7,87.76,87.66,87.74,10782.0,87.7,87.76,87.66,87.74,10782.0
2017-03-02 10:45:00,87.75,87.76,87.67,87.73,12082.0,87.75,87.76,87.67,87.73,12082.0
2017-03-02 10:50:00,87.79,87.87,87.71,87.83,12464.0,87.79,87.87,87.71,87.83,12464.0
2017-03-02 10:55:00,87.82,87.82,87.75,87.75,3750.0,87.82,87.82,87.75,87.75,3750.0
2017-03-02 11:00:00,87.75,87.79,87.65,87.65,8252.0,87.75,87.79,87.65,87.65,8252.0
2017-03-02 11:05:00,87.68,87.75,87.4,87.4,21362.0,87.68,87.75,87.4,87.4,21362.0
2017-03-02 11:10:00,87.41,87.41,87.12,87.16,20912.0,87.41,87.41,87.12,87.16,20912.0
2017-03-02 11:15:00,87.15,87.2,86.96,87.05,25332.0,87.15,87.2,86.96,87.05,25332.0
2017-03-02 11:20:00,87.07,87.22,87.05,87.17,5829.0,87.07,87.22,87.05,87.17,5829.0
2017-03-02 11:25:00,87.15,87.24,87.06,87.24,10240.0,87.15,87.24,87.06,87.24,10240.0
2017-03-02 11:30:00,87.24,87.36,87.24,87.32,6937.0,87.24,87.36,87.24,87.32,6937.0
2017-03-02 11:35:00,87.33,87.36,87.19,87.25,19694.0,87.33,87.36,87.19,87.25,19694.0
2017-03-02 11:40:00,87.27,87.37,87.25,87.28,6300.0,87.27,87.37,87.25,87.28,6300.0
2017-03-02 11:45:00,87.27,87.38,87.26,87.26,7400.0,87.27,87.38,87.26,87.26,7400.0
2017-03-02 11:50:00,87.25,87.29,87.18,87.28,5693.0,87.25,87.29,87.18,87.28,5693.0
2017-03-02 11:55:00,87.25,87.3,87.18,87.25,5884.0,87.25,87.3,87.18,87.25,5884.0
2017-03-02 12:00:00,87.26,87.35,87.26,87.31,4113.0,87.26,87.35,87.26,87.31,4113.0
2017-03-02 12:05:00,87.32,87.33,87.22,87.3,6300.0,87.32,87.33,87.22,87.3,6300.0
2017-03-02 12:10:00,87.31,87.35,87.13,87.13,7665.0,87.31,87.35,87.13,87.13,7665.0
2017-03-02 12:15:00,87.13,87.22,87.13,87.15,9827.0,87.13,87.22,87.13,87.15,9827.0
2017-03-02 12:20:00,87.18,87.24,87.09,87.16,11124.0,87.18,87.24,87.09,87.16,11124.0
2017-03-02 12:25:00,87.16,87.28,87.14,87.17,5826.0,87.16,87.28,87.14,87.17,5826.0
2017-03-02 12:30:00,87.14,87.23,87.05,87.08,9347.0,87.14,87.23,87.05,87.08,9347.0
2017-03-02 12:35:00,87.11,87.13,87.02,87.02,8955.0,87.11,87.13,87.02,87.02,8955.0
2017-03-02 12:40:00,87.02,87.1,87.01,87.06,8637.0,87.02,87.1,87.01,87.06,8637.0
2017-03-02 12:45:00,87.08,87.08,86.84,86.89,25041.0,87.08,87.08,86.84,86.89,25041.0
2017-03-02 12:50:00,86.89,87.0,86.88,87.0,8721.0,86.89,87.0,86.88,87.0,8721.0
2017-03-02 12:55:00,86.99,87.07,86.99,87.07,5871.0,86.99,87.07,86.99,87.07,5871.0
2017-03-02 13:00:00,87.06,87.08,87.03,87.07,7776.0,87.06,87.08,87.03,87.07,7776.0
2017-03-02 13:05:00,87.06,87.07,86.95,86.97,7992.0,87.06,87.07,86.95,86.97,7992.0
2017-03-02 13:10:00,87.0,87.0,86.95,86.96,4200.0,87.0,87.0,86.95,86.96,4200.0
2017-03-02 13:15:00,86.94,86.94,86.83,86.84,6721.0,86.94,86.94,86.83,86.84,6721.0
2017-03-02 13:20:00,86.84,86.91,86.83,86.87,33278.0,86.84,86.91,86.83,86.87,33278.0
2017-03-02 13:25:00,86.87,86.95,86.77,86.85,32053.0,86.87,86.95,86.77,86.85,32053.0
2017-03-02 13:30:00,86.87,86.96,86.79,86.94,7194.0,86.87,86.96,86.79,86.94,7194.0
2017-03-02 13:35:00,86.96,86.98,86.89,86.9,5500.0,86.96,86.98,86.89,86.9,5500.0
2017-03-02 13:40:00,86.91,86.93,86.8,86.8,5376.0,86.91,86.93,86.8,86.8,5376.0
2017-03-02 13:45:00,86.82,86.82,86.66,86.69,20082.0,86.82,86.82,86.66,86.69,20082.0
2017-03-02 13:50:00,86.71,86.75,86.68,86.68,10844.0,86.71,86.75,86.68,86.68,10844.0
2017-03-02 13:55:00,86.67,86.7,86.62,86.65,23479.0,86.67,86.7,86.62,86.65,23479.0
2017-03-02 14:00:00,86.69,86.86,86.69,86.8,11382.0,86.69,86.86,86.69,86.8,11382.0
2017-03-02 14:05:00,86.8,87.1,86.8,86.9,20892.0,86.8,87.1,86.8,86.9,20892.0
2017-03-02 14:10:00,86.86,86.91,86.85,86.85,4617.0,86.86,86.91,86.85,86.85,4617.0
2017-03-02 14:15:00,86.84,86.85,86.71,86.71,6163.0,86.84,86.85,86.71,86.71,6163.0
2017-03-02 14:20:00,86.72,86.74,86.61,86.62,13661.0,86.72,86.74,86.61,86.62,13661.0
2017-03-02 14:25:00,86.63,86.68,86.59,86.64,6817.0,86.63,86.68,86.59,86.64,6817.0
2017-03-02 14:30:00,86.64,86.67,86.62,86.67,7158.0,86.64,86.67,86.62,86.67,7158.0
2017-03-02 14:35:00,86.68,86.73,86.66,86.71,17930.0,86.68,86.73,86.66,86.71,17930.0
2017-03-02 14:40:00,86.71,86.73,86.61,86.66,12650.0,86.71,86.73,86.61,86.66,12650.0
2017-03-02 14:45:00,86.67,86.73,86.65,86.73,5615.0,86.67,86.73,86.65,86.73,5615.0
2017-03-02 14:50:00,86.71,86.71,86.64,86.68,4900.0,86.71,86.71,86.64,86.68,4900.0
2017-03-02 14:55:00,86.66,86.68,86.62,86.65,5229.0,86.66,86.68,86.62,86.65,5229.0
2017-03-02 15:00:00,86.64,86.67,86.61,86.64,8629.0,86.64,86.67,86.61,86.64,8629.0
2017-03-02 15:05:00,86.66,86.66,86.63,86.63,5900.0,86.66,86.66,86.63,86.63,5900.0
2017-03-02 15:10:00,86.63,86.65,86.62,86.62,12060.0,86.63,86.65,86.62,86.62,12060.0
2017-03-02 15:15:00,86.61,86.62,86.41,86.42,29885.0,86.61,86.62,86.41,86.42,29885.0
2017-03-02 15:20:00,86.43,86.58,86.43,86.56,8326.0,86.43,86.58,86.43,86.56,8326.0
2017-03-02 15:25:00,86.56,86.56,86.4,86.42,14372.0,86.56,86.56,86.4,86.42,14372.0
2017-03-02 15:30:00,86.43,86.47,86.4,86.42,28288.0,86.43,86.47,86.4,86.42,28288.0
2017-03-02 15:35:00,86.4,86.47,86.38,86.45,12344.0,86.4,86.47,86.38,86.45,12344.0
2017-03-02 15:40:00,86.46,86.53,86.29,86.3,34617.0,86.46,86.53,86.29,86.3,34617.0
2017-03-02 15:45:00,86.29,86.31,86.24,86.24,36351.0,86.29,86.31,86.24,86.24,36351.0
2017-03-02 15:50:00,86.25,86.33,86.25,86.32,62496.0,86.25,86.33,86.25,86.32,62496.0
2017-03-02 15:55:00,86.31,86.39,86.29,86.34,105300.0,86.31,86.39,86.29,86.34,105300.0
2017-03-03 09:30:00,86.03,86.96,86.01,86.96,7861.0,86.03,86.96,86.01,86.96,7861.0
2017-03-03 09:35:00,86.81,87.04,86.46,86.92,14682.0,86.81,87.04,86.46,86.92,14682.0
2017-03-03 09:40:00,86.92,86.93,86.57,86.57,8804.0,86.92,86.93,86.57,86.57,8804.0
2017-03-03 09:45:00,86.59,86.59,86.19,86.36,21587.0,86.59,86.59,86.19,86.36,21587.0
2017-03-03 09:50:00,86.45,86.72,86.33,86.42,7671.0,86.45,86.72,86.33,86.42,7671.0
2017-03-03 09:55:00,86.34,86.61,86.25,86.25,11471.0,86.34,86.61,86.25,86.25,11471.0
2017-03-03 10:00:00,86.35,86.88,86.21,86.68,8358.0,86.35,86.88,86.21,86.68,8358.0
2017-03-03 10:05:00,86.74,86.9,86.69,86.82,12123.0,86.74,86.9,86.69,86.82,12123.0
2017-03-03 10:10:00,86.83,87.02,86.81,87.0,12443.0,86.83,87.02,86.81,87.0,12443.0
2017-03-03 10:15:00,86.99,87.19,86.74,86.85,12150.0,86.99,87.19,86.74,86.85,12150.0
2017-03-03 10:20:00,86.86,86.88,86.62,86.75,7084.0,86.86,86.88,86.62,86.75,7084.0
2017-03-03 10:25:00,86.73,86.77,86.46,86.58,23758.0,86.73,86.77,86.46,86.58,23758.0
2017-03-03 10:30:00,86.56,86.6,86.39,86.39,5850.0,86.56,86.6,86.39,86.39,5850.0
2017-03-03 10:35:00,86.45,86.62,86.43,86.58,4000.0,86.45,86.62,86.43,86.58,4000.0
2017-03-03 10:40:00,86.57,86.8,86.55,86.8,5554.0,86.57,86.8,86.55,86.8,5554.0
2017-03-03 10:45:00,86.83,86.83,86.63,86.65,9059.0,86.83,86.83,86.63,86.65,9059.0
2017-03-03 10:50:00,86.69,86.86,86.68,86.79,5700.0,86.69,86.86,86.68,86.79,5700.0
2017-03-03 10:55:00,86.78,86.84,86.61,86.64,9921.0,86.78,86.84,86.61,86.64,9921.0
2017-03-03 11:00:00,86.64,86.75,86.45,86.75,13309.0,86.64,86.75,86.45,86.75,13309.0
2017-03-03 11:05:00,86.75,86.76,86.6,86.64,19558.0,86.75,86.76,86.6,86.64,19558.0
2017-03-03 11:10:00,86.66,86.79,86.66,86.75,6801.0,86.66,86.79,86.66,86.75,6801.0
2017-03-03 11:15:00,86.74,86.74,86.63,86.69,4200.0,86.74,86.74,86.63,86.69,4200.0
2017-03-03 11:20:00,86.76,86.77,86.52,86.6,12608.0,86.76,86.77,86.52,86.6,12608.0
2017-03-03 11:25:00,86.53,86.56,86.38,86.38,15676.0,86.53,86.56,86.38,86.38,15676.0
2017-03-03 11:30:00,86.44,86.47,86.32,86.33,46845.0,86.44,86.47,86.32,86.33,46845.0
2017-03-03 11:35:00,86.3,86.35,86.14,86.2,83268.0,86.3,86.35,86.14,86.2,83268.0
2017-03-03 11:40:00,86.2,86.32,86.05,86.32,63585.0,86.2,86.32,86.05,86.32,63585.0
2017-03-03 11:45:00,86.31,86.58,86.21,86.58,12197.0,86.31,86.58,86.21,86.58,12197.0
2017-03-03 11:50:00,86.61,86.68,86.5,86.68,4400.0,86.61,86.68,86.5,86.68,4400.0
2017-03-03 11:55:00,86.7,86.79,86.67,86.68,10871.0,86.7,86.79,86.67,86.68,10871.0
2017-03-03 12:00:00,86.69,86.77,86.65,86.69,10278.0,86.69,86.77,86.65,86.69,10278.0
2017-03-03 12:05:00,86.68,86.78,86.65,86.73,6800.0,86.68,86.78,86.65,86.73,6800.0
2017-03-03 12:10:00,86.74,86.76,86.68,86.72,5888.0,86.74,86.76,86.68,86.72,5888.0
2017-03-03 12:15:00,86.73,86.76,86.62,86.69,3400.0,86.73,86.76,86.62,86.69,3400.0
2017-03-03 12:20:00,86.72,86.76,86.56,86.69,6072.0,86.72,86.76,86.56,86.69,6072.0
2017-03-03 12:25:00,86.67,86.67,86.49,86.62,4807.0,86.67,86.67,86.49,86.62,4807.0
2017-03-03 12:30:00,86.6,86.69,86.59,86.63,6068.0,86.6,86.69,86.59,86.63,6068.0
2017-03-03 12:35:00,86.65,86.71,86.53,86.53,7752.0,86.65,86.71,86.53,86.53,7752.0
2017-03-03 12:40:00,86.59,86.77,86.58,86.63,9267.0,86.59,86.77,86.58,86.63,9267.0
2017-03-03 12:45:00,86.67,86.68,86.56,86.6,3567.0,86.67,86.68,86.56,86.6,3567.0
2017-03-03 12:50:00,86.6,86.67,86.56,86.66,4400.0,86.6,86.67,86.56,86.66,4400.0
2017-03-03 12:55:00,86.61,86.7,86.56,86.67,3900.0,86.61,86.7,86.56,86.67,3900.0
2017-03-03 13:00:00,86.65,86.78,86.38,86.78,7100.0,86.65,86.78,86.38,86.78,7100.0
2017-03-03 13:05:00,86.73,86.73,86.46,86.59,5000.0,86.73,86.73,86.46,86.59,5000.0
2017-03-03 13:10:00,86.58,86.61,86.51,86.61,3744.0,86.58,86.61,86.51,86.61,3744.0
2017-03-03 13:15:00,86.58,86.58,86.39,86.41,7150.0,86.58,86.58,86.39,86.41,7150.0
2017-03-03 13:20:00,86.39,86.57,86.38,86.53,4165.0,86.39,86.57,86.38,86.53,4165.0
2017-03-03 13:25:00,86.49,86.58,86.39,86.52,4075.0,86.49,86.58,86.39,86.52,4075.0
2017-03-03 13:30:00,86.57,86.64,86.5,86.64,2400.0,86.57,86.64,86.5,86.64,2400.0
2017-03-03 13:35:00,86.62,86.62,86.47,86.54,3051.0,86.62,86.62,86.47,86.54,3051.0
2017-03-03 13:40:00,86.53,86.65,86.52,86.61,2563.0,86.53,86.65,86.52,86.61,2563.0
2017-03-03 13:45:00,86.67,86.67,86.54,86.62,4803.0,86.67,86.67,86.54,86.62,4803.0
2017-03-03 13:50:00,86.67,86.69,86.6,86.6,2600.0,86.67,86.69,86.6,86.6,2600.0
2017-03-03 13:55:00,86.61,86.71,86.6,86.64,2810.0,86.61,86.71,86.6,86.64,2810.0
2017-03-03 14:00:00,86.63,86.77,86.56,86.7,7829.0,86.63,86.77,86.56,86.7,7829.0
2017-03-03 14:05:00,86.65,86.65,86.6,86.6,9936.0,86.65,86.65,86.6,86.6,9936.0
2017-03-03 14:10:00,86.65,86.79,86.6,86.68,3826.0,86.65,86.79,86.6,86.68,3826.0
2017-03-03 14:15:00,86.71,86.71,86.56,86.57,7402.0,86.71,86.71,86.56,86.57,7402.0
2017-03-03 14:20:00,86.59,86.63,86.47,86.52,5754.0,86.59,86.63,86.47,86.52,5754.0
2017-03-03 14:25:00,86.52,86.56,86.44,86.46,3100.0,86.52,86.56,86.44,86.46,3100.0
2017-03-03 14:30:00,86.45,86.6,86.41,86.6,2800.0,86.45,86.6,86.41,86.6,2800.0
2017-03-03 14:35:00,86.6,86.6,86.51,86.51,3479.0,86.6,86.6,86.51,86.51,3479.0
2017-03-03 14:40:00,86.55,86.61,86.55,86.56,2636.0,86.55,86.61,86.55,86.56,2636.0
2017-03-03 14:45:00,86.54,86.71,86.54,86.58,5319.0,86.54,86.71,86.54,86.58,5319.0
2017-03-03 14:50:00,86.54,86.66,86.51,86.53,7539.0,86.54,86.66,86.51,86.53,7539.0
2017-03-03 14:55:00,86.53,86.7,86.34,86.7,31152.0,86.53,86.7,86.34,86.7,31152.0
2017-03-03 15:00:00,86.64,86.66,86.5,86.5,4937.0,86.64,86.66,86.5,86.5,4937.0
2017-03-03 15:05:00,86.49,86.6,86.48,86.54,7612.0,86.49,86.6,86.48,86.54,7612.0
2017-03-03 15:10:00,86.57,86.59,86.5,86.5,4914.0,86.57,86.59,86.5,86.5,4914.0
2017-03-03 15:15:00,86.49,86.56,86.45,86.45,9705.0,86.49,86.56,86.45,86.45,9705.0
2017-03-03 15:20:00,86.46,86.48,86.27,86.27,26173.0,86.46,86.48,86.27,86.27,26173.0
2017-03-03 15:25:00,86.31,86.43,86.31,86.4,10207.0,86.31,86.43,86.31,86.4,10207.0
2017-03-03 15:30:00,86.42,86.49,86.33,86.46,20993.0,86.42,86.49,86.33,86.46,20993.0
2017-03-03 15:35:00,86.46,86.53,86.4,86.41,15589.0,86.46,86.53,86.4,86.41,15589.0
2017-03-03 15:40:00,86.41,86.61,86.38,86.59,28335.0,86.41,86.61,86.38,86.59,28335.0
2017-03-03 15:45:00,86.57,86.57,86.3,86.31,56931.0,86.57,86.57,86.3,86.31,56931.0
2017-03-03 15:50:00,86.32,86.49,86.31,86.39,59968.0,86.32,86.49,86.31,86.39,59968.0
2017-03-03 15:55:00,86.39,86.5,86.31,86.48,89653.0,86.39,86.5,86.31,86.48,89653.0
2017-03-06 09:30:00,85.93,86.26,85.67,85.86,11259.0,85.93,86.26,85.67,85.86,11259.0
2017-03-06 09:35:00,85.79,86.03,85.76,86.03,4712.0,85.79,86.03,85.76,86.03,4712.0
2017-03-06 09:40:00,86.09,86.15,85.85,85.89,20284.0,86.09,86.15,85.85,85.89,20284.0
2017-03-06 09:45:00,85.87,85.91,85.59,85.61,24627.0,85.87,85.91,85.59,85.61,24627.0
2017-03-06 09:50:00,85.59,85.78,85.56,85.78,24624.0,85.59,85.78,85.56,85.78,24624.0
2017-03-06 09:55:00,85.7,86.21,85.66,86.21,17367.0,85.7,86.21,85.66,86.21,17367.0
2017-03-06 10:00:00,86.23,86.32,85.96,85.99,18203.0,86.23,86.32,85.96,85.99,18203.0
2017-03-06 10:05:00,85.88,85.88,85.73,85.87,2500.0,85.88,85.88,85.73,85.87,2500.0
2017-03-06 10:10:00,85.86,85.86,85.74,85.74,4004.0,85.86,85.86,85.74,85.74,4004.0
2017-03-06 10:15:00,85.79,85.89,85.79,85.82,8775.0,85.79,85.89,85.79,85.82,8775.0
2017-03-06 10:20:00,85.83,85.91,85.7,85.83,9838.0,85.83,85.91,85.7,85.83,9838.0
2017-03-06 10:25:00,85.81,85.89,85.79,85.82,5100.0,85.81,85.89,85.79,85.82,5100.0
2017-03-06 10:30:00,85.79,85.9,85.7,85.75,9800.0,85.79,85.9,85.7,85.75,9800.0
2017-03-06 10:35:00,85.72,85.76,85.68,85.72,3000.0,85.72,85.76,85.68,85.72,3000.0
2017-03-06 10:40:00,85.74,85.82,85.69,85.7,7797.0,85.74,85.82,85.69,85.7,7797.0
2017-03-06 10:45:00,85.72,85.84,85.71,85.84,6625.0,85.72,85.84,85.71,85.84,6625.0
2017-03-06 10:50:00,85.81,85.81,85.68,85.77,12411.0,85.81,85.81,85.68,85.77,12411.0
2017-03-06 10:55:00,85.78,85.93,85.74,85.93,18982.0,85.78,85.93,85.74,85.93,18982.0
2017-03-06 11:00:00,85.92,85.99,85.79,85.83,73432.0,85.92,85.99,85.79,85.83,73432.0
2017-03-06 11:05:00,85.85,85.9,85.81,85.85,15827.0,85.85,85.9,85.81,85.85,15827.0
2017-03-06 11:10:00,85.87,85.92,85.84,85.86,9400.0,85.87,85.92,85.84,85.86,9400.0
2017-03-06 11:15:00,85.85,86.04,85.84,85.88,11182.0,85.85,86.04,85.84,85.88,11182.0
2017-03-06 11:20:00,85.89,85.91,85.82,85.91,14275.0,85.89,85.91,85.82,85.91,14275.0
2017-03-06 11:25:00,85.88,85.91,85.85,85.85,5400.0,85.88,85.91,85.85,85.85,5400.0
2017-03-06 11:30:00,85.85,85.91,85.85,85.86,5048.0,85.85,85.91,85.85,85.86,5048.0
2017-03-06 11:35:00,85.89,85.92,85.83,85.85,5600.0,85.89,85.92,85.83,85.85,5600.0
2017-03-06 11:40:00,85.85,85.92,85.84,85.85,8209.0,85.85,85.92,85.84,85.85,8209.0
2017-03-06 11:45:00,85.86,85.98,85.84,85.98,10432.0,85.86,85.98,85.84,85.98,10432.0
2017-03-06 11:50:00,85.99,86.04,85.96,86.03,13700.0,85.99,86.04,85.96,86.03,13700.0
2017-03-06 11:55:00,86.04,86.15,86.02,86.02,45619.0,86.04,86.15,86.02,86.02,45619.0
2017-03-06 12:00:00,86.0,86.07,85.93,85.97,52727.0,86.0,86.07,85.93,85.97,52727.0
2017-03-06 12:05:00,85.96,85.96,85.85,85.85,5800.0,85.96,85.96,85.85,85.85,5800.0
2017-03-06 12:10:00,85.89,85.93,85.82,85.82,5800.0,85.89,85.93,85.82,85.82,5800.0
2017-03-06 12:15:00,85.85,85.86,85.79,85.85,4800.0,85.85,85.86,85.79,85.85,4800.0
2017-03-06 12:20:00,85.84,85.89,85.82,85.89,2800.0,85.84,85.89,85.82,85.89,2800.0
2017-03-06 12:25:00,85.9,85.93,85.77,85.77,3742.0,85.9,85.93,85.77,85.77,3742.0
2017-03-06 12:30:00,85.79,85.87,85.78,85.81,3800.0,85.79,85.87,85.78,85.81,3800.0
2017-03-06 12:35:00,85.86,85.87,85.69,85.72,6233.0,85.86,85.87,85.69,85.72,6233.0
2017-03-06 12:40:00,85.7,85.73,85.68,85.71,3309.0,85.7,85.73,85.68,85.71,3309.0
2017-03-06 12:45:00,85.73,85.76,85.63,85.75,5806.0,85.73,85.76,85.63,85.75,5806.0
2017-03-06 12:50:00,85.76,85.85,85.76,85.85,3400.0,85.76,85.85,85.76,85.85,3400.0
2017-03-06 12:55:00,85.86,85.9,85.81,85.9,4000.0,85.86,85.9,85.81,85.9,4000.0
2017-03-06 13:00:00,85.88,85.97,85.85,85.89,4945.0,85.88,85.97,85.85,85.89,4945.0
2017-03-06 13:05:00,85.88,85.94,85.81,85.86,4350.0,85.88,85.94,85.81,85.86,4350.0
2017-03-06 13:10:00,85.92,86.07,85.91,86.06,9400.0,85.92,86.07,85.91,86.06,9400.0
2017-03-06 13:15:00,86.07,86.14,86.02,86.11,11989.0,86.07,86.14,86.02,86.11,11989.0
2017-03-06 13:20:00,86.1,86.21,86.08,86.16,23962.0,86.1,86.21,86.08,86.16,23962.0
2017-03-06 13:25:00,86.19,86.19,86.12,86.16,12520.0,86.19,86.19,86.12,86.16,12520.0
2017-03-06 13:30:00,86.16,86.2,86.14,86.2,15726.0,86.16,86.2,86.14,86.2,15726.0
2017-03-06 13:35:00,86.16,86.25,86.14,86.22,5673.0,86.16,86.25,86.14,86.22,5673.0
2017-03-06 13:40:00,86.21,86.21,86.14,86.14,13400.0,86.21,86.21,86.14,86.14,13400.0
2017-03-06 13:45:00,86.17,86.23,86.12,86.14,14012.0,86.17,86.23,86.12,86.14,14012.0
2017-03-06 13:50:00,86.15,86.18,86.05,86.05,7725.0,86.15,86.18,86.05,86.05,7725.0
2017-03-06 13:55:00,86.05,86.09,86.04,86.05,2100.0,86.05,86.09,86.04,86.05,2100.0
2017-03-06 14:00:00,86.04,86.2,86.04,86.17,11133.0,86.04,86.2,86.04,86.17,11133.0
2017-03-06 14:05:00,86.17,86.25,86.16,86.21,10200.0,86.17,86.25,86.16,86.21,10200.0
2017-03-06 14:10:00,86.24,86.3,86.17,86.3,7161.0,86.24,86.3,86.17,86.3,7161.0
2017-03-06 14:15:00,86.26,86.35,86.17,86.33,59553.0,86.26,86.35,86.17,86.33,59553.0
2017-03-06 14:20:00,86.3,86.32,86.17,86.18,23509.0,86.3,86.32,86.17,86.18,23509.0
2017-03-06 14:25:00,86.21,86.25,86.18,86.2,11305.0,86.21,86.25,86.18,86.2,11305.0
2017-03-06 14:30:00,86.19,86.25,86.15,86.2,10700.0,86.19,86.25,86.15,86.2,10700.0
2017-03-06 14:35:00,86.2,86.24,86.17,86.17,11167.0,86.2,86.24,86.17,86.17,11167.0
2017-03-06 14:40:00,86.14,86.23,86.11,86.2,10663.0,86.14,86.23,86.11,86.2,10663.0
2017-03-06 14:45:00,86.18,86.23,86.14,86.2,9140.0,86.18,86.23,86.14,86.2,9140.0
2017-03-06 14:50:00,86.18,86.18,86.12,86.17,3815.0,86.18,86.18,86.12,86.17,3815.0
2017-03-06 14:55:00,86.15,86.16,86.07,86.15,5120.0,86.15,86.16,86.07,86.15,5120.0
2017-03-06 15:00:00,86.18,86.2,86.1,86.2,5837.0,86.18,86.2,86.1,86.2,5837.0
2017-03-06 15:05:00,86.19,86.22,86.17,86.22,9855.0,86.19,86.22,86.17,86.22,9855.0
2017-03-06 15:10:00,86.22,86.41,86.2,86.41,93025.0,86.22,86.41,86.2,86.41,93025.0
2017-03-06 15:15:00,86.4,86.72,86.38,86.71,43877.0,86.4,86.72,86.38,86.71,43877.0
2017-03-06 15:20:00,86.71,86.77,86.47,86.57,38669.0,86.71,86.77,86.47,86.57,38669.0
2017-03-06 15:25:00,86.58,86.61,86.52,86.56,35380.0,86.58,86.61,86.52,86.56,35380.0
2017-03-06 15:30:00,86.56,86.56,86.47,86.56,16508.0,86.56,86.56,86.47,86.56,16508.0
2017-03-06 15:35:00,86.55,86.59,86.46,86.47,16021.0,86.55,86.59,86.46,86.47,16021.0
2017-03-06 15:40:00,86.46,86.49,86.41,86.49,18641.0,86.46,86.49,86.41,86.49,18641.0
2017-03-06 15:45:00,86.49,86.57,86.4,86.56,31900.0,86.49,86.57,86.4,86.56,31900.0
2017-03-06 15:50:00,86.55,86.56,86.37,86.4,39376.0,86.55,86.56,86.37,86.4,39376.0
2017-03-06 15:55:00,86.38,86.39,86.22,86.25,71511.0,86.38,86.39,86.22,86.25,71511.0
2017-03-07 09:30:00,86.33,86.97,86.1,86.92,11685.0,86.33,86.97,86.1,86.92,11685.0
2017-03-07 09:35:00,86.97,86.98,86.56,86.7,22961.0,86.97,86.98,86.56,86.7,22961.0
2017-03-07 09:40:00,86.6,86.63,86.29,86.51,20289.0,86.6,86.63,86.29,86.51,20289.0
2017-03-07 09:45:00,86.56,86.72,86.55,86.62,13322.0,86.56,86.72,86.55,86.62,13322.0
2017-03-07 09:50:00,86.63,86.68,86.49,86.65,15000.0,86.63,86.68,86.49,86.65,15000.0
2017-03-07 09:55:00,86.65,86.76,86.42,86.46,34951.0,86.65,86.76,86.42,86.46,34951.0
2017-03-07 10:00:00,86.52,86.73,86.51,86.73,7789.0,86.52,86.73,86.51,86.73,7789.0
2017-03-07 10:05:00,86.75,86.85,86.63,86.7,17653.0,86.75,86.85,86.63,86.7,17653.0
2017-03-07 10:10:00,86.7,86.75,86.55,86.55,11527.0,86.7,86.75,86.55,86.55,11527.0
2017-03-07 10:15:00,86.6,86.82,86.6,86.81,3758.0,86.6,86.82,86.6,86.81,3758.0
2017-03-07 10:20:00,86.84,86.97,86.77,86.93,23040.0,86.84,86.97,86.77,86.93,23040.0
2017-03-07 10:25:00,86.94,87.13,86.91,87.1,17237.0,86.94,87.13,86.91,87.1,17237.0
2017-03-07 10:30:00,87.13,87.3,87.13,87.19,22440.0,87.13,87.3,87.13,87.19,22440.0
2017-03-07 10:35:00,87.19,87.39,87.19,87.32,21770.0,87.19,87.39,87.19,87.32,21770.0
2017-03-07 10:40:00,87.32,87.5,87.32,87.46,17151.0,87.32,87.5,87.32,87.46,17151.0
2017-03-07 10:45:00,87.49,87.55,87.42,87.46,26344.0,87.49,87.55,87.42,87.46,26344.0
2017-03-07 10:50:00,87.47,87.58,87.47,87.51,13504.0,87.47,87.58,87.47,87.51,13504.0
2017-03-07 10:55:00,87.5,87.53,87.46,87.5,18794.0,87.5,87.53,87.46,87.5,18794.0
2017-03-07 11:00:00,87.48,87.52,87.3,87.31,17533.0,87.48,87.52,87.3,87.31,17533.0
2017-03-07 11:05:00,87.32,87.45,87.24,87.29,34163.0,87.32,87.45,87.24,87.29,34163.0
2017-03-07 11:10:00,87.29,87.45,87.27,87.4,11875.0,87.29,87.45,87.27,87.4,11875.0
2017-03-07 11:15:00,87.38,87.53,87.38,87.46,10283.0,87.38,87.53,87.38,87.46,10283.0
2017-03-07 11:20:00,87.49,87.54,87.42,87.54,4500.0,87.49,87.54,87.42,87.54,4500.0
2017-03-07 11:25:00,87.52,87.56,87.37,87.38,11818.0,87.52,87.56,87.37,87.38,11818.0
2017-03-07 11:30:00,87.36,87.4,87.15,87.28,6125.0,87.36,87.4,87.15,87.28,6125.0
2017-03-07 11:35:00,87.28,87.34,87.21,87.25,3299.0,87.28,87.34,87.21,87.25,3299.0
2017-03-07 11:40:00,87.27,87.3,87.16,87.17,6425.0,87.27,87.3,87.16,87.17,6425.0
2017-03-07 11:45:00,87.15,87.33,87.1,87.33,4700.0,87.15,87.33,87.1,87.33,4700.0
2017-03-07 11:50:00,87.31,87.35,87.17,87.23,5011.0,87.31,87.35,87.17,87.23,5011.0
2017-03-07 11:55:00,87.22,87.23,87.15,87.18,5389.0,87.22,87.23,87.15,87.18,5389.0
2017-03-07 12:00:00,87.21,87.24,86.92,87.01,9929.0,87.21,87.24,86.92,87.01,9929.0
2017-03-07 12:05:00,86.97,87.11,86.93,87.07,16670.0,86.97,87.11,86.93,87.07,16670.0
2017-03-07 12:10:00,87.07,87.18,86.98,87.04,19616.0,87.07,87.18,86.98,87.04,19616.0
2017-03-07 12:15:00,87.02,87.02,86.86,86.88,5703.0,87.02,87.02,86.86,86.88,5703.0
2017-03-07 12:20:00,86.89,87.0,86.88,86.94,24639.0,86.89,87.0,86.88,86.94,24639.0
2017-03-07 12:25:00,86.93,86.94,86.84,86.92,5955.0,86.93,86.94,86.84,86.92,5955.0
2017-03-07 12:30:00,86.92,86.92,86.83,86.9,4806.0,86.92,86.92,86.83,86.9,4806.0
2017-03-07 12:35:00,86.89,86.9,86.81,86.85,5695.0,86.89,86.9,86.81,86.85,5695.0
2017-03-07 12:40:00,86.85,87.0,86.85,86.98,17173.0,86.85,87.0,86.85,86.98,17173.0
2017-03-07 12:45:00,86.93,86.93,86.78,86.78,2800.0,86.93,86.93,86.78,86.78,2800.0
2017-03-07 12:50:00,86.81,86.89,86.81,86.81,4804.0,86.81,86.89,86.81,86.81,4804.0
2017-03-07 12:55:00,86.82,86.85,86.78,86.84,3496.0,86.82,86.85,86.78,86.84,3496.0
2017-03-07 13:00:00,86.85,86.87,86.79,86.83,7800.0,86.85,86.87,86.79,86.83,7800.0
2017-03-07 13:05:00,86.81,86.94,86.81,86.92,3338.0,86.81,86.94,86.81,86.92,3338.0
2017-03-07 13:10:00,86.91,86.91,86.82,86.85,4043.0,86.91,86.91,86.82,86.85,4043.0
2017-03-07 13:15:00,86.88,86.93,86.86,86.87,8071.0,86.88,86.93,86.86,86.87,8071.0
2017-03-07 13:20:00,86.87,87.09,86.87,87.09,10474.0,86.87,87.09,86.87,87.09,10474.0
2017-03-07 13:25:00,87.09,87.2,87.07,87.13,18541.0,87.09,87.2,87.07,87.13,18541.0
2017-03-07 13:30:00,87.17,87.17,87.06,87.11,6766.0,87.17,87.17,87.06,87.11,6766.0
2017-03-07 13:35:00,87.11,87.14,87.09,87.1,14858.0,87.11,87.14,87.09,87.1,14858.0
2017-03-07 13:40:00,87.1,87.22,87.09,87.22,16241.0,87.1,87.22,87.09,87.22,16241.0
2017-03-07 13:45:00,87.22,87.34,87.21,87.34,16365.0,87.22,87.34,87.21,87.34,16365.0
2017-03-07 13:50:00,87.31,87.34,87.28,87.32,21831.0,87.31,87.34,87.28,87.32,21831.0
2017-03-07 13:55:00,87.32,87.35,87.25,87.25,19859.0,87.32,87.35,87.25,87.25,19859.0
2017-03-07 14:00:00,87.25,87.25,87.07,87.09,12528.0,87.25,87.25,87.07,87.09,12528.0
2017-03-07 14:05:00,87.05,87.1,86.96,87.08,9325.0,87.05,87.1,86.96,87.08,9325.0
2017-03-07 14:10:00,87.07,87.17,86.99,87.13,7351.0,87.07,87.17,86.99,87.13,7351.0
2017-03-07 14:15:00,87.13,87.19,87.12,87.19,10834.0,87.13,87.19,87.12,87.19,10834.0
2017-03-07 14:20:00,87.15,87.19,87.11,87.16,11587.0,87.15,87.19,87.11,87.16,11587.0
2017-03-07 14:25:00,87.13,87.2,87.09,87.18,10572.0,87.13,87.2,87.09,87.18,10572.0
2017-03-07 14:30:00,87.19,87.19,87.14,87.16,6650.0,87.19,87.19,87.14,87.16,6650.0
2017-03-07 14:35:00,87.17,87.25,87.1,87.25,11081.0,87.17,87.25,87.1,87.25,11081.0
2017-03-07 14:40:00,87.25,87.45,87.22,87.38,19204.0,87.25,87.45,87.22,87.38,19204.0
2017-03-07 14:45:00,87.38,87.49,87.36,87.44,19651.0,87.38,87.49,87.36,87.44,19651.0
2017-03-07 14:50:00,87.44,87.52,87.39,87.5,15026.0,87.44,87.52,87.39,87.5,15026.0
2017-03-07 14:55:00,87.5,87.65,87.5,87.64,14047.0,87.5,87.65,87.5,87.64,14047.0
2017-03-07 15:00:00,87.63,87.69,87.52,87.59,23682.0,87.63,87.69,87.52,87.59,23682.0
2017-03-07 15:05:00,87.59,87.59,87.5,87.56,13177.0,87.59,87.59,87.5,87.56,13177.0
2017-03-07 15:10:00,87.56,87.64,87.52,87.53,14356.0,87.56,87.64,87.52,87.53,14356.0
2017-03-07 15:15:00,87.53,87.6,87.52,87.59,29773.0,87.53,87.6,87.52,87.59,29773.0
2017-03-07 15:20:00,87.59,87.6,87.52,87.52,12059.0,87.59,87.6,87.52,87.52,12059.0
2017-03-07 15:25:00,87.53,87.56,87.32,87.35,13326.0,87.53,87.56,87.32,87.35,13326.0
2017-03-07 15:30:00,87.35,87.41,87.14,87.15,23556.0,87.35,87.41,87.14,87.15,23556.0
2017-03-07 15:35:00,87.13,87.23,87.07,87.08,30166.0,87.13,87.23,87.07,87.08,30166.0
2017-03-07 15:40:00,87.07,87.07,86.87,86.89,23655.0,87.07,87.07,86.87,86.89,23655.0
2017-03-07 15:45:00,86.89,86.95,86.83,86.87,29575.0,86.89,86.95,86.83,86.87,29575.0
2017-03-07 15:50:00,86.88,86.99,86.88,86.99,36365.0,86.88,86.99,86.88,86.99,36365.0
2017-03-07 15:55:00,87.0,87.08,87.0,87.06,53033.0,87.0,87.08,87.0,87.06,53033.0
2017-03-08 09:30:00,87.32,87.71,87.32,87.46,5737.0,87.32,87.71,87.32,87.46,5737.0
2017-03-08 09:35:00,87.33,87.74,87.19,87.67,17973.0,87.33,87.74,87.19,87.67,17973.0
2017-03-08 09:40:00,87.56,87.75,87.47,87.75,10975.0,87.56,87.75,87.47,87.75,10975.0
2017-03-08 09:45:00,87.81,87.91,87.66,87.71,2930.0,87.81,87.91,87.66,87.71,2930.0
2017-03-08 09:50:00,87.7,87.82,87.52,87.75,15277.0,87.7,87.82,87.52,87.75,15277.0
2017-03-08 09:55:00,87.7,87.94,87.7,87.89,4200.0,87.7,87.94,87.7,87.89,4200.0
2017-03-08 10:00:00,87.92,87.95,87.8,87.89,6066.0,87.92,87.95,87.8,87.89,6066.0
2017-03-08 10:05:00,87.88,87.89,87.68,87.84,6432.0,87.88,87.89,87.68,87.84,6432.0
2017-03-08 10:10:00,87.74,87.82,87.54,87.66,8512.0,87.74,87.82,87.54,87.66,8512.0
2017-03-08 10:15:00,87.6,87.78,87.6,87.75,9415.0,87.6,87.78,87.6,87.75,9415.0
2017-03-08 10:20:00,87.75,87.75,87.49,87.49,3161.0,87.75,87.75,87.49,87.49,3161.0
2017-03-08 10:25:00,87.48,87.77,87.48,87.77,2806.0,87.48,87.77,87.48,87.77,2806.0
2017-03-08 10:30:00,87.73,87.8,87.65,87.65,3076.0,87.73,87.8,87.65,87.65,3076.0
2017-03-08 10:35:00,87.61,87.61,87.39,87.51,3224.0,87.61,87.61,87.39,87.51,3224.0
2017-03-08 10:40:00,87.59,87.59,87.48,87.57,4974.0,87.59,87.59,87.48,87.57,4974.0
2017-03-08 10:45:00,87.48,87.56,87.47,87.48,2374.0,87.48,87.56,87.47,87.48,2374.0
2017-03-08 10:50:00,87.48,87.7,87.47,87.7,2500.0,87.48,87.7,87.47,87.7,2500.0
2017-03-08 10:55:00,87.67,87.78,87.64,87.7,3318.0,87.67,87.78,87.64,87.7,3318.0
2017-03-08 11:00:00,87.71,87.82,87.7,87.82,2741.0,87.71,87.82,87.7,87.82,2741.0
2017-03-08 11:05:00,87.79,87.81,87.66,87.74,4314.0,87.79,87.81,87.66,87.74,4314.0
2017-03-08 11:10:00,87.73,87.81,87.71,87.74,3175.0,87.73,87.81,87.71,87.74,3175.0
2017-03-08 11:15:00,87.74,87.81,87.74,87.76,2900.0,87.74,87.81,87.74,87.76,2900.0
2017-03-08 11:20:00,87.76,87.76,87.67,87.74,6700.0,87.76,87.76,87.67,87.74,6700.0
2017-03-08 11:25:00,87.75,87.87,87.73,87.77,6372.0,87.75,87.87,87.73,87.77,6372.0
2017-03-08 11:30:00,87.75,87.84,87.72,87.78,12545.0,87.75,87.84,87.72,87.78,12545.0
2017-03-08 11:35:00,87.77,87.8,87.68,87.73,19220.0,87.77,87.8,87.68,87.73,19220.0
2017-03-08 11:40:00,87.78,87.78,87.71,87.72,7047.0,87.78,87.78,87.71,87.72,7047.0
2017-03-08 11:45:00,87.73,87.73,87.46,87.63,7906.0,87.73,87.73,87.46,87.63,7906.0
2017-03-08 11:50:00,87.6,87.62,87.52,87.6,5786.0,87.6,87.62,87.52,87.6,5786.0
2017-03-08 11:55:00,87.66,87.7,87.63,87.64,3700.0,87.66,87.7,87.63,87.64,3700.0
2017-03-08 12:00:00,87.64,87.67,87.53,87.67,8409.0,87.64,87.67,87.53,87.67,8409.0
2017-03-08 12:05:00,87.68,87.68,87.59,87.62,1790.0,87.68,87.68,87.59,87.62,1790.0
2017-03-08 12:10:00,87.61,87.72,87.56,87.56,5500.0,87.61,87.72,87.56,87.56,5500.0
2017-03-08 12:15:00,87.6,87.69,87.59,87.65,2300.0,87.6,87.69,87.59,87.65,2300.0
2017-03-08 12:20:00,87.64,87.68,87.61,87.61,3950.0,87.64,87.68,87.61,87.61,3950.0
2017-03-08 12:25:00,87.61,87.73,87.58,87.65,6400.0,87.61,87.73,87.58,87.65,6400.0
2017-03-08 12:30:00,87.67,87.74,87.66,87.69,2680.0,87.67,87.74,87.66,87.69,2680.0
2017-03-08 12:35:00,87.72,87.76,87.65,87.68,5648.0,87.72,87.76,87.65,87.68,5648.0
2017-03-08 12:40:00,87.72,87.83,87.72,87.83,800.0,87.72,87.83,87.72,87.83,800.0
2017-03-08 12:45:00,87.81,87.91,87.75,87.82,4662.0,87.81,87.91,87.75,87.82,4662.0
2017-03-08 12:50:00,87.83,87.84,87.75,87.78,4364.0,87.83,87.84,87.75,87.78,4364.0
2017-03-08 12:55:00,87.8,87.87,87.75,87.83,3346.0,87.8,87.87,87.75,87.83,3346.0
2017-03-08 13:00:00,87.88,88.05,87.87,88.02,1700.0,87.88,88.05,87.87,88.02,1700.0
2017-03-08 13:05:00,88.0,88.06,87.92,87.92,6131.0,88.0,88.06,87.92,87.92,6131.0
2017-03-08 13:10:00,87.95,88.07,87.95,88.06,5200.0,87.95,88.07,87.95,88.06,5200.0
2017-03-08 13:15:00,88.12,88.21,88.11,88.21,2000.0,88.12,88.21,88.11,88.21,2000.0
2017-03-08 13:20:00,88.21,88.27,88.14,88.26,9210.0,88.21,88.27,88.14,88.26,9210.0
2017-03-08 13:25:00,88.26,88.26,88.05,88.07,3112.0,88.26,88.26,88.05,88.07,3112.0
2017-03-08 13:30:00,88.08,88.13,88.01,88.07,4446.0,88.08,88.13,88.01,88.07,4446.0
2017-03-08 13:35:00,88.06,88.06,87.99,88.03,5470.0,88.06,88.06,87.99,88.03,5470.0
2017-03-08 13:40:00,88.03,88.11,88.02,88.09,800.0,88.03,88.11,88.02,88.09,800.0
2017-03-08 13:45:00,88.08,88.14,88.02,88.11,3120.0,88.08,88.14,88.02,88.11,3120.0
2017-03-08 13:50:00,88.1,88.15,88.04,88.11,3429.0,88.1,88.15,88.04,88.11,3429.0
2017-03-08 13:55:00,88.09,88.1,88.04,88.06,3817.0,88.09,88.1,88.04,88.06,3817.0
2017-03-08 14:00:00,88.04,88.12,88.02,88.12,3820.0,88.04,88.12,88.02,88.12,3820.0
2017-03-08 14:05:00,88.1,88.12,87.96,88.0,4437.0,88.1,88.12,87.96,88.0,4437.0
2017-03-08 14:10:00,88.02,88.03,87.9,87.96,3355.0,88.02,88.03,87.9,87.96,3355.0
2017-03-08 14:15:00,87.94,87.98,87.88,87.94,7144.0,87.94,87.98,87.88,87.94,7144.0
2017-03-08 14:20:00,87.94,88.01,87.87,88.01,15594.0,87.94,88.01,87.87,88.01,15594.0
2017-03-08 14:25:00,88.0,88.0,87.91,87.92,2950.0,88.0,88.0,87.91,87.92,2950.0
2017-03-08 14:30:00,87.92,87.98,87.81,87.81,6390.0,87.92,87.98,87.81,87.81,6390.0
2017-03-08 14:35:00,87.82,87.82,87.76,87.76,3844.0,87.82,87.82,87.76,87.76,3844.0
2017-03-08 14:40:00,87.76,87.88,87.76,87.82,3825.0,87.76,87.88,87.76,87.82,3825.0
2017-03-08 14:45:00,87.81,87.9,87.8,87.83,2100.0,87.81,87.9,87.8,87.83,2100.0
2017-03-08 14:50:00,87.8,87.81,87.71,87.76,5361.0,87.8,87.81,87.71,87.76,5361.0
2017-03-08 14:55:00,87.79,87.79,87.68,87.7,4047.0,87.79,87.79,87.68,87.7,4047.0
2017-03-08 15:00:00,87.71,87.79,87.71,87.77,28642.0,87.71,87.79,87.71,87.77,28642.0
2017-03-08 15:05:00,87.75,87.82,87.74,87.74,15628.0,87.75,87.82,87.74,87.74,15628.0
2017-03-08 15:10:00,87.75,87.82,87.73,87.77,13686.0,87.75,87.82,87.73,87.77,13686.0
2017-03-08 15:15:00,87.77,87.79,87.73,87.74,13971.0,87.77,87.79,87.73,87.74,13971.0
2017-03-08 15:20:00,87.74,87.75,87.68,87.69,15691.0,87.74,87.75,87.68,87.69,15691.0
2017-03-08 15:25:00,87.67,87.67,87.36,87.37,16193.0,87.67,87.67,87.36,87.37,16193.0
2017-03-08 15:30:00,87.37,87.41,87.14,87.16,25577.0,87.37,87.41,87.14,87.16,25577.0
2017-03-08 15:35:00,87.19,87.2,86.98,87.02,20879.0,87.19,87.2,86.98,87.02,20879.0
2017-03-08 15:40:00,87.05,87.23,87.04,87.23,25244.0,87.05,87.23,87.04,87.23,25244.0
2017-03-08 15:45:00,87.21,87.32,87.21,87.27,49368.0,87.21,87.32,87.21,87.27,49368.0
2017-03-08 15:50:00,87.26,87.32,87.19,87.32,29084.0,87.26,87.32,87.19,87.32,29084.0
2017-03-08 15:55:00,87.3,87.32,87.24,87.28,41331.0,87.3,87.32,87.24,87.28,41331.0
2017-03-09 09:30:00,87.31,88.13,87.29,87.88,14626.0,87.31,88.13,87.29,87.88,14626.0
2017-03-09 09:35:00,87.5,87.55,87.27,87.3,8400.0,87.5,87.55,87.27,87.3,8400.0
2017-03-09 09:40:00,87.47,87.69,87.24,87.4,5450.0,87.47,87.69,87.24,87.4,5450.0
2017-03-09 09:45:00,87.23,87.66,87.23,87.4,6020.0,87.23,87.66,87.23,87.4,6020.0
2017-03-09 09:50:00,87.4,87.4,87.16,87.25,2400.0,87.4,87.4,87.16,87.25,2400.0
2017-03-09 09:55:00,87.18,87.24,86.92,87.22,6230.0,87.18,87.24,86.92,87.22,6230.0
2017-03-09 10:00:00,87.22,87.45,87.16,87.37,6910.0,87.22,87.45,87.16,87.37,6910.0
2017-03-09 10:05:00,87.37,87.45,87.28,87.38,3000.0,87.37,87.45,87.28,87.38,3000.0
2017-03-09 10:10:00,87.42,87.43,87.32,87.41,7621.0,87.42,87.43,87.32,87.41,7621.0
2017-03-09 10:15:00,87.4,87.4,86.99,87.02,4612.0,87.4,87.4,86.99,87.02,4612.0
2017-03-09 10:20:00,87.08,87.12,87.02,87.1,6919.0,87.08,87.12,87.02,87.1,6919.0
2017-03-09 10:25:00,87.08,87.36,87.08,87.22,10216.0,87.08,87.36,87.08,87.22,10216.0
2017-03-09 10:30:00,87.22,87.22,87.06,87.15,3150.0,87.22,87.22,87.06,87.15,3150.0
2017-03-09 10:35:00,87.11,87.27,87.1,87.14,6602.0,87.11,87.27,87.1,87.14,6602.0
2017-03-09 10:40:00,87.13,87.28,87.12,87.23,2300.0,87.13,87.28,87.12,87.23,2300.0
2017-03-09 10:45:00,87.26,87.31,87.15,87.17,7459.0,87.26,87.31,87.15,87.17,7459.0
2017-03-09 10:50:00,87.17,87.27,87.17,87.2,7576.0,87.17,87.27,87.17,87.2,7576.0
2017-03-09 10:55:00,87.17,87.23,87.16,87.2,5420.0,87.17,87.23,87.16,87.2,5420.0
2017-03-09 11:00:00,87.18,87.2,86.99,87.01,6124.0,87.18,87.2,86.99,87.01,6124.0
2017-03-09 11:05:00,87.02,87.15,87.02,87.15,6836.0,87.02,87.15,87.02,87.15,6836.0
2017-03-09 11:10:00,87.17,87.2,87.15,87.2,2200.0,87.17,87.2,87.15,87.2,2200.0
2017-03-09 11:15:00,87.19,87.29,87.18,87.26,7500.0,87.19,87.29,87.18,87.26,7500.0
2017-03-09 11:20:00,87.26,87.27,86.92,87.01,3900.0,87.26,87.27,86.92,87.01,3900.0
2017-03-09 11:25:00,87.02,87.04,86.97,87.02,3320.0,87.02,87.04,86.97,87.02,3320.0
2017-03-09 11:30:00,87.05,87.16,87.01,87.12,8648.0,87.05,87.16,87.01,87.12,8648.0
2017-03-09 11:35:00,87.14,87.28,87.11,87.26,3820.0,87.14,87.28,87.11,87.26,3820.0
2017-03-09 11:40:00,87.22,87.24,87.1,87.21,4500.0,87.22,87.24,87.1,87.21,4500.0
2017-03-09 11:45:00,87.22,87.24,87.15,87.15,2100.0,87.22,87.24,87.15,87.15,2100.0
2017-03-09 11:50:00,87.21,87.25,87.18,87.21,3100.0,87.21,87.25,87.18,87.21,3100.0
2017-03-09 11:55:00,87.22,87.23,87.15,87.18,5750.0,87.22,87.23,87.15,87.18,5750.0
2017-03-09 12:00:00,87.2,87.29,87.16,87.25,4000.0,87.2,87.29,87.16,87.25,4000.0
2017-03-09 12:05:00,87.25,87.33,87.25,87.31,4922.0,87.25,87.33,87.25,87.31,4922.0
2017-03-09 12:10:00,87.3,87.32,87.25,87.25,4400.0,87.3,87.32,87.25,87.25,4400.0
2017-03-09 12:15:00,87.25,87.28,87.22,87.23,6950.0,87.25,87.28,87.22,87.23,6950.0
2017-03-09 12:20:00,87.24,87.34,87.23,87.25,2808.0,87.24,87.34,87.23,87.25,2808.0
2017-03-09 12:25:00,87.25,87.3,87.25,87.29,4988.0,87.25,87.3,87.25,87.29,4988.0
2017-03-09 12:30:00,87.28,87.31,87.24,87.25,3100.0,87.28,87.31,87.24,87.25,3100.0
2017-03-09 12:35:00,87.25,87.33,87.23,87.32,5600.0,87.25,87.33,87.23,87.32,5600.0
2017-03-09 12:40:00,87.32,87.35,87.29,87.33,2875.0,87.32,87.35,87.29,87.33,2875.0
2017-03-09 12:45:00,87.34,87.35,87.29,87.32,3163.0,87.34,87.35,87.29,87.32,3163.0
2017-03-09 12:50:00,87.35,87.41,87.26,87.28,2552.0,87.35,87.41,87.26,87.28,2552.0
2017-03-09 12:55:00,87.28,87.35,87.28,87.34,2185.0,87.28,87.35,87.28,87.34,2185.0
2017-03-09 13:00:00,87.33,87.37,87.31,87.33,1900.0,87.33,87.37,87.31,87.33,1900.0
2017-03-09 13:05:00,87.34,87.35,87.25,87.34,2663.0,87.34,87.35,87.25,87.34,2663.0
2017-03-09 13:10:00,87.37,87.37,87.25,87.29,2800.0,87.37,87.37,87.25,87.29,2800.0
2017-03-09 13:15:00,87.34,87.39,87.25,87.36,10399.0,87.34,87.39,87.25,87.36,10399.0
2017-03-09 13:20:00,87.31,87.31,87.25,87.29,1000.0,87.31,87.31,87.25,87.29,1000.0
2017-03-09 13:25:00,87.31,87.34,87.25,87.27,3100.0,87.31,87.34,87.25,87.27,3100.0
2017-03-09 13:30:00,87.25,87.3,87.23,87.25,23637.0,87.25,87.3,87.23,87.25,23637.0
2017-03-09 13:35:00,87.25,87.29,87.23,87.29,9050.0,87.25,87.29,87.23,87.29,9050.0
2017-03-09 13:40:00,87.29,87.33,87.25,87.31,3877.0,87.29,87.33,87.25,87.31,3877.0
2017-03-09 13:45:00,87.27,87.28,87.22,87.25,20840.0,87.27,87.28,87.22,87.25,20840.0
2017-03-09 13:50:00,87.25,87.26,87.13,87.14,12991.0,87.25,87.26,87.13,87.14,12991.0
2017-03-09 13:55:00,87.13,87.19,86.97,87.02,3700.0,87.13,87.19,86.97,87.02,3700.0
2017-03-09 14:00:00,87.05,87.07,86.82,86.82,5240.0,87.05,87.07,86.82,86.82,5240.0
2017-03-09 14:05:00,86.79,86.85,86.59,86.59,12005.0,86.79,86.85,86.59,86.59,12005.0
2017-03-09 14:10:00,86.61,86.8,86.46,86.5,38731.0,86.61,86.8,86.46,86.5,38731.0
2017-03-09 14:15:00,86.57,86.57,86.39,86.48,6652.0,86.57,86.57,86.39,86.48,6652.0
2017-03-09 14:20:00,86.49,86.57,86.49,86.53,3197.0,86.49,86.57,86.49,86.53,3197.0
2017-03-09 14:25:00,86.52,86.53,86.45,86.53,2559.0,86.52,86.53,86.45,86.53,2559.0
2017-03-09 14:30:00,86.54,86.72,86.54,86.68,7050.0,86.54,86.72,86.54,86.68,7050.0
2017-03-09 14:35:00,86.69,86.75,86.65,86.71,9100.0,86.69,86.75,86.65,86.71,9100.0
2017-03-09 14:40:00,86.71,86.74,86.68,86.7,3460.0,86.71,86.74,86.68,86.7,3460.0
2017-03-09 14:45:00,86.7,86.8,86.7,86.8,2438.0,86.7,86.8,86.7,86.8,2438.0
2017-03-09 14:50:00,86.75,86.88,86.75,86.83,3173.0,86.75,86.88,86.75,86.83,3173.0
2017-03-09 14:55:00,86.86,86.95,86.86,86.93,4040.0,86.86,86.95,86.86,86.93,4040.0
2017-03-09 15:00:00,86.98,87.13,86.98,87.06,5816.0,86.98,87.13,86.98,87.06,5816.0
2017-03-09 15:05:00,87.08,87.16,87.03,87.14,13039.0,87.08,87.16,87.03,87.14,13039.0
2017-03-09 15:10:00,87.15,87.22,87.13,87.16,6750.0,87.15,87.22,87.13,87.16,6750.0
2017-03-09 15:15:00,87.15,87.45,87.14,87.41,13880.0,87.15,87.45,87.14,87.41,13880.0
2017-03-09 15:20:00,87.38,87.42,87.28,87.37,9400.0,87.38,87.42,87.28,87.37,9400.0
2017-03-09 15:25:00,87.4,87.58,87.4,87.58,13806.0,87.4,87.58,87.4,87.58,13806.0
2017-03-09 15:30:00,87.57,87.89,87.57,87.81,22009.0,87.57,87.89,87.57,87.81,22009.0
2017-03-09 15:35:00,87.79,87.8,87.59,87.7,27556.0,87.79,87.8,87.59,87.7,27556.0
2017-03-09 15:40:00,87.7,87.78,87.68,87.78,29382.0,87.7,87.78,87.68,87.78,29382.0
2017-03-09 15:45:00,87.78,87.9,87.7,87.72,31568.0,87.78,87.9,87.7,87.72,31568.0
2017-03-09 15:50:00,87.7,87.71,87.59,87.68,40737.0,87.7,87.71,87.59,87.68,40737.0
2017-03-09 15:55:00,87.66,87.9,87.63,87.83,80285.0,87.66,87.9,87.63,87.83,80285.0
2017-03-10 09:30:00,88.27,88.5,88.16,88.3,7724.0,88.27,88.5,88.16,88.3,7724.0
2017-03-10 09:35:00,88.28,88.59,88.25,88.33,10564.0,88.28,88.59,88.25,88.33,10564.0
2017-03-10 09:40:00,88.33,88.33,88.06,88.06,9524.0,88.33,88.33,88.06,88.06,9524.0
2017-03-10 09:45:00,88.01,88.1,87.85,88.1,5847.0,88.01,88.1,87.85,88.1,5847.0
2017-03-10 09:50:00,88.13,88.23,88.01,88.21,3220.0,88.13,88.23,88.01,88.21,3220.0
2017-03-10 09:55:00,88.3,88.3,88.05,88.11,5639.0,88.3,88.3,88.05,88.11,5639.0
2017-03-10 10:00:00,88.13,88.13,87.92,87.92,5554.0,88.13,88.13,87.92,87.92,5554.0
2017-03-10 10:05:00,87.98,88.0,87.73,87.77,3115.0,87.98,88.0,87.73,87.77,3115.0
2017-03-10 10:10:00,87.77,87.81,87.69,87.74,2232.0,87.77,87.81,87.69,87.74,2232.0
2017-03-10 10:15:00,87.77,87.9,87.75,87.78,6500.0,87.77,87.9,87.75,87.78,6500.0
2017-03-10 10:20:00,87.77,87.79,87.54,87.55,12725.0,87.77,87.79,87.54,87.55,12725.0
2017-03-10 10:25:00,87.64,87.71,87.48,87.49,10242.0,87.64,87.71,87.48,87.49,10242.0
2017-03-10 10:30:00,87.55,87.62,87.46,87.53,9142.0,87.55,87.62,87.46,87.53,9142.0
2017-03-10 10:35:00,87.62,87.64,87.56,87.56,1642.0,87.62,87.64,87.56,87.56,1642.0
2017-03-10 10:40:00,87.41,87.63,87.38,87.58,5522.0,87.41,87.63,87.38,87.58,5522.0
2017-03-10 10:45:00,87.62,87.77,87.54,87.72,2350.0,87.62,87.77,87.54,87.72,2350.0
2017-03-10 10:50:00,87.79,87.87,87.76,87.83,3463.0,87.79,87.87,87.76,87.83,3463.0
2017-03-10 10:55:00,87.82,87.92,87.78,87.81,9321.0,87.82,87.92,87.78,87.81,9321.0
2017-03-10 11:00:00,87.78,87.82,87.57,87.65,22236.0,87.78,87.82,87.57,87.65,22236.0
2017-03-10 11:05:00,87.65,87.72,87.61,87.66,4244.0,87.65,87.72,87.61,87.66,4244.0
2017-03-10 11:10:00,87.65,87.69,87.6,87.63,2496.0,87.65,87.69,87.6,87.63,2496.0
2017-03-10 11:15:00,87.58,87.75,87.58,87.72,15068.0,87.58,87.75,87.58,87.72,15068.0
2017-03-10 11:20:00,87.75,87.82,87.75,87.77,4300.0,87.75,87.82,87.75,87.77,4300.0
2017-03-10 11:25:00,87.78,87.85,87.78,87.84,5850.0,87.78,87.85,87.78,87.84,5850.0
2017-03-10 11:30:00,87.82,87.82,87.69,87.7,5350.0,87.82,87.82,87.69,87.7,5350.0
2017-03-10 11:35:00,87.67,87.75,87.61,87.73,6717.0,87.67,87.75,87.61,87.73,6717.0
2017-03-10 11:40:00,87.71,87.74,87.66,87.67,4900.0,87.71,87.74,87.66,87.67,4900.0
2017-03-10 11:45:00,87.61,87.66,87.55,87.55,1343.0,87.61,87.66,87.55,87.55,1343.0
2017-03-10 11:50:00,87.62,87.63,87.55,87.59,5897.0,87.62,87.63,87.55,87.59,5897.0
2017-03-10 11:55:00,87.61,87.7,87.61,87.63,1700.0,87.61,87.7,87.61,87.63,1700.0
2017-03-10 12:00:00,87.64,87.68,87.55,87.6,8001.0,87.64,87.68,87.55,87.6,8001.0
2017-03-10 12:05:00,87.6,87.74,87.6,87.69,5205.0,87.6,87.74,87.6,87.69,5205.0
2017-03-10 12:10:00,87.68,87.74,87.66,87.73,5071.0,87.68,87.74,87.66,87.73,5071.0
2017-03-10 12:15:00,87.69,87.81,87.69,87.76,12663.0,87.69,87.81,87.69,87.76,12663.0
2017-03-10 12:20:00,87.75,87.86,87.6,87.6,50467.0,87.75,87.86,87.6,87.6,50467.0
2017-03-10 12:25:00,87.61,87.73,87.61,87.63,4342.0,87.61,87.73,87.61,87.63,4342.0
2017-03-10 12:30:00,87.59,87.61,87.48,87.5,2347.0,87.59,87.61,87.48,87.5,2347.0
2017-03-10 12:35:00,87.47,87.47,87.3,87.36,8840.0,87.47,87.47,87.3,87.36,8840.0
2017-03-10 12:40:00,87.34,87.34,87.18,87.2,4450.0,87.34,87.34,87.18,87.2,4450.0
2017-03-10 12:45:00,87.26,87.37,87.24,87.37,5899.0,87.26,87.37,87.24,87.37,5899.0
2017-03-10 12:50:00,87.29,87.36,87.24,87.3,12759.0,87.29,87.36,87.24,87.3,12759.0
2017-03-10 12:55:00,87.26,87.31,87.23,87.25,1700.0,87.26,87.31,87.23,87.25,1700.0
2017-03-10 13:00:00,87.33,87.33,87.14,87.21,6375.0,87.33,87.33,87.14,87.21,6375.0
2017-03-10 13:05:00,87.17,87.17,86.89,86.99,32971.0,87.17,87.17,86.89,86.99,32971.0
2017-03-10 13:10:00,86.95,87.19,86.91,87.19,6647.0,86.95,87.19,86.91,87.19,6647.0
2017-03-10 13:15:00,87.23,87.34,87.23,87.24,2915.0,87.23,87.34,87.23,87.24,2915.0
2017-03-10 13:20:00,87.25,87.33,87.24,87.29,5152.0,87.25,87.33,87.24,87.29,5152.0
2017-03-10 13:25:00,87.31,87.31,87.27,87.29,3333.0,87.31,87.31,87.27,87.29,3333.0
2017-03-10 13:30:00,87.29,87.31,87.15,87.16,6240.0,87.29,87.31,87.15,87.16,6240.0
2017-03-10 13:35:00,87.17,87.3,87.16,87.27,3565.0,87.17,87.3,87.16,87.27,3565.0
2017-03-10 13:40:00,87.29,87.42,87.27,87.42,3200.0,87.29,87.42,87.27,87.42,3200.0
2017-03-10 13:45:00,87.41,87.44,87.31,87.41,5872.0,87.41,87.44,87.31,87.41,5872.0
2017-03-10 13:50:00,87.41,87.55,87.41,87.55,5693.0,87.41,87.55,87.41,87.55,5693.0
2017-03-10 13:55:00,87.54,87.55,87.49,87.49,1411.0,87.54,87.55,87.49,87.49,1411.0
2017-03-10 14:00:00,87.49,87.61,87.49,87.55,4685.0,87.49,87.61,87.49,87.55,4685.0
2017-03-10 14:05:00,87.55,87.56,87.48,87.5,2350.0,87.55,87.56,87.48,87.5,2350.0
2017-03-10 14:10:00,87.53,87.67,87.53,87.64,4001.0,87.53,87.67,87.53,87.64,4001.0
2017-03-10 14:15:00,87.65,87.68,87.63,87.65,4465.0,87.65,87.68,87.63,87.65,4465.0
2017-03-10 14:20:00,87.66,87.7,87.6,87.63,5732.0,87.66,87.7,87.6,87.63,5732.0
2017-03-10 14:25:00,87.62,87.69,87.59,87.69,20193.0,87.62,87.69,87.59,87.69,20193.0
2017-03-10 14:30:00,87.67,87.69,87.6,87.65,3375.0,87.67,87.69,87.6,87.65,3375.0
2017-03-10 14:35:00,87.62,87.67,87.62,87.67,3984.0,87.62,87.67,87.62,87.67,3984.0
2017-03-10 14:40:00,87.64,87.67,87.63,87.66,4200.0,87.64,87.67,87.63,87.66,4200.0
2017-03-10 14:45:00,87.63,87.65,87.59,87.63,3600.0,87.63,87.65,87.59,87.63,3600.0
2017-03-10 14:50:00,87.6,87.63,87.59,87.61,6940.0,87.6,87.63,87.59,87.61,6940.0
2017-03-10 14:55:00,87.62,87.69,87.6,87.69,21168.0,87.62,87.69,87.6,87.69,21168.0
2017-03-10 15:00:00,87.69,87.86,87.69,87.85,8122.0,87.69,87.86,87.69,87.85,8122.0
2017-03-10 15:05:00,87.86,87.87,87.79,87.8,10068.0,87.86,87.87,87.79,87.8,10068.0
2017-03-10 15:10:00,87.82,87.86,87.76,87.85,9061.0,87.82,87.86,87.76,87.85,9061.0
2017-03-10 15:15:00,87.87,87.97,87.87,87.97,6778.0,87.87,87.97,87.87,87.97,6778.0
2017-03-10 15:20:00,87.98,87.99,87.88,87.92,5100.0,87.98,87.99,87.88,87.92,5100.0
2017-03-10 15:25:00,87.91,88.01,87.9,88.0,8463.0,87.91,88.01,87.9,88.0,8463.0
2017-03-10 15:30:00,88.01,88.04,87.89,87.89,12358.0,88.01,88.04,87.89,87.89,12358.0
2017-03-10 15:35:00,87.89,87.96,87.89,87.89,9443.0,87.89,87.96,87.89,87.89,9443.0
2017-03-10 15:40:00,87.9,87.91,87.85,87.87,14141.0,87.9,87.91,87.85,87.87,14141.0
2017-03-10 15:45:00,87.86,87.89,87.81,87.84,18443.0,87.86,87.89,87.81,87.84,18443.0
2017-03-10 15:50:00,87.84,88.03,87.84,88.02,17397.0,87.84,88.03,87.84,88.02,17397.0
2017-03-10 15:55:00,88.03,88.04,87.95,88.0,25743.0,88.03,88.04,87.95,88.0,25743.0
2017-03-13 09:30:00,88.09,88.25,88.09,88.25,3636.0,88.09,88.25,88.09,88.25,3636.0
2017-03-13 09:35:00,88.3,88.48,88.12,88.17,9830.0,88.3,88.48,88.12,88.17,9830.0
2017-03-13 09:40:00,88.08,88.4,88.07,88.34,3944.0,88.08,88.4,88.07,88.34,3944.0
2017-03-13 09:45:00,88.36,88.36,88.26,88.26,3815.0,88.36,88.36,88.26,88.26,3815.0
2017-03-13 09:50:00,88.21,88.21,88.03,88.15,14827.0,88.21,88.21,88.03,88.15,14827.0
2017-03-13 09:55:00,88.11,88.11,87.76,87.77,5707.0,88.11,88.11,87.76,87.77,5707.0
2017-03-13 10:00:00,87.86,88.13,87.82,88.01,9264.0,87.86,88.13,87.82,88.01,9264.0
2017-03-13 10:05:00,87.98,88.03,87.9,87.95,1325.0,87.98,88.03,87.9,87.95,1325.0
2017-03-13 10:10:00,87.95,88.2,87.95,88.13,3638.0,87.95,88.2,87.95,88.13,3638.0
2017-03-13 10:15:00,88.15,88.25,88.06,88.07,3687.0,88.15,88.25,88.06,88.07,3687.0
2017-03-13 10:20:00,88.07,88.25,87.94,88.0,19803.0,88.07,88.25,87.94,88.0,19803.0
2017-03-13 10:25:00,88.03,88.25,88.02,88.25,2300.0,88.03,88.25,88.02,88.25,2300.0
2017-03-13 10:30:00,88.25,88.35,88.21,88.27,2781.0,88.25,88.35,88.21,88.27,2781.0
2017-03-13 10:35:00,88.32,88.42,88.3,88.42,6633.0,88.32,88.42,88.3,88.42,6633.0
2017-03-13 10:40:00,88.37,88.42,88.29,88.29,8290.0,88.37,88.42,88.29,88.29,8290.0
2017-03-13 10:45:00,88.28,88.28,88.09,88.22,26246.0,88.28,88.28,88.09,88.22,26246.0
2017-03-13 10:50:00,88.2,88.24,88.13,88.16,6799.0,88.2,88.24,88.13,88.16,6799.0
2017-03-13 10:55:00,88.11,88.15,88.04,88.13,7235.0,88.11,88.15,88.04,88.13,7235.0
2017-03-13 11:00:00,88.09,88.19,88.07,88.07,8172.0,88.09,88.19,88.07,88.07,8172.0
2017-03-13 11:05:00,88.09,88.18,88.02,88.03,78550.0,88.09,88.18,88.02,88.03,78550.0
2017-03-13 11:10:00,88.05,88.19,88.04,88.07,37902.0,88.05,88.19,88.04,88.07,37902.0
2017-03-13 11:15:00,88.08,88.1,87.87,87.89,13728.0,88.08,88.1,87.87,87.89,13728.0
2017-03-13 11:20:00,87.88,87.98,87.72,87.72,34043.0,87.88,87.98,87.72,87.72,34043.0
2017-03-13 11:25:00,87.72,87.82,87.7,87.81,44816.0,87.72,87.82,87.7,87.81,44816.0
2017-03-13 11:30:00,87.8,87.89,87.73,87.76,43381.0,87.8,87.89,87.73,87.76,43381.0
2017-03-13 11:35:00,87.77,87.79,87.67,87.67,9081.0,87.77,87.79,87.67,87.67,9081.0
2017-03-13 11:40:00,87.68,87.9,87.66,87.76,71494.0,87.68,87.9,87.66,87.76,71494.0
2017-03-13 11:45:00,87.76,87.79,87.72,87.78,18221.0,87.76,87.79,87.72,87.78,18221.0
2017-03-13 11:50:00,87.77,88.09,87.75,88.04,37527.0,87.77,88.09,87.75,88.04,37527.0
2017-03-13 11:55:00,88.07,88.12,88.01,88.12,2125.0,88.07,88.12,88.01,88.12,2125.0
2017-03-13 12:00:00,88.08,88.25,88.08,88.19,3965.0,88.08,88.25,88.08,88.19,3965.0
2017-03-13 12:05:00,88.2,88.25,88.12,88.25,4206.0,88.2,88.25,88.12,88.25,4206.0
2017-03-13 12:10:00,88.29,88.29,88.25,88.25,700.0,88.29,88.29,88.25,88.25,700.0
2017-03-13 12:15:00,88.24,88.26,88.15,88.2,4771.0,88.24,88.26,88.15,88.2,4771.0
2017-03-13 12:20:00,88.2,88.2,88.11,88.12,4917.0,88.2,88.2,88.11,88.12,4917.0
2017-03-13 12:25:00,88.15,88.24,88.1,88.17,1814.0,88.15,88.24,88.1,88.17,1814.0
2017-03-13 12:30:00,88.17,88.2,88.01,88.01,6690.0,88.17,88.2,88.01,88.01,6690.0
2017-03-13 12:35:00,88.06,88.07,87.8,87.85,57685.0,88.06,88.07,87.8,87.85,57685.0
2017-03-13 12:40:00,87.83,88.11,87.76,88.08,18798.0,87.83,88.11,87.76,88.08,18798.0
2017-03-13 12:45:00,88.12,88.2,88.03,88.14,6179.0,88.12,88.2,88.03,88.14,6179.0
2017-03-13 12:50:00,88.14,88.24,88.11,88.19,4100.0,88.14,88.24,88.11,88.19,4100.0
2017-03-13 12:55:00,88.17,88.23,88.17,88.23,1400.0,88.17,88.23,88.17,88.23,1400.0
2017-03-13 13:00:00,88.22,88.25,88.15,88.23,2300.0,88.22,88.25,88.15,88.23,2300.0
2017-03-13 13:05:00,88.2,88.23,88.15,88.15,2400.0,88.2,88.23,88.15,88.15,2400.0
2017-03-13 13:10:00,88.17,88.2,88.03,88.15,22647.0,88.17,88.2,88.03,88.15,22647.0
2017-03-13 13:15:00,88.15,88.21,88.14,88.17,7940.0,88.15,88.21,88.14,88.17,7940.0
2017-03-13 13:20:00,88.15,88.24,88.15,88.24,1250.0,88.15,88.24,88.15,88.24,1250.0
2017-03-13 13:25:00,88.23,88.28,88.21,88.25,2085.0,88.23,88.28,88.21,88.25,2085.0
2017-03-13 13:30:00,88.17,88.23,88.17,88.18,2510.0,88.17,88.23,88.17,88.18,2510.0
2017-03-13 13:35:00,88.22,88.22,88.15,88.15,4009.0,88.22,88.22,88.15,88.15,4009.0
2017-03-13 13:40:00,88.13,88.29,88.12,88.25,2200.0,88.13,88.29,88.12,88.25,2200.0
2017-03-13 13:45:00,88.23,88.27,88.21,88.24,1468.0,88.23,88.27,88.21,88.24,1468.0
2017-03-13 13:50:00,88.24,88.26,88.21,88.21,540.0,88.24,88.26,88.21,88.21,540.0
2017-03-13 13:55:00,88.27,88.28,88.18,88.19,7995.0,88.27,88.28,88.18,88.19,7995.0
2017-03-13 14:00:00,88.22,88.31,88.22,88.29,1600.0,88.22,88.31,88.22,88.29,1600.0
2017-03-13 14:05:00,88.22,88.33,88.22,88.33,5966.0,88.22,88.33,88.22,88.33,5966.0
2017-03-13 14:10:00,88.32,88.5,88.32,88.5,13328.0,88.32,88.5,88.32,88.5,13328.0
2017-03-13 14:15:00,88.5,88.51,88.38,88.38,8900.0,88.5,88.51,88.38,88.38,8900.0
2017-03-13 14:20:00,88.41,88.47,88.37,88.42,10000.0,88.41,88.47,88.37,88.42,10000.0
2017-03-13 14:25:00,88.39,88.47,88.39,88.47,4200.0,88.39,88.47,88.39,88.47,4200.0
2017-03-13 14:30:00,88.44,88.57,88.42,88.56,5626.0,88.44,88.57,88.42,88.56,5626.0
2017-03-13 14:35:00,88.54,88.56,88.49,88.49,6800.0,88.54,88.56,88.49,88.49,6800.0
2017-03-13 14:40:00,88.48,88.53,88.48,88.48,4130.0,88.48,88.53,88.48,88.48,4130.0
2017-03-13 14:45:00,88.5,88.5,88.41,88.5,5188.0,88.5,88.5,88.41,88.5,5188.0
2017-03-13 14:50:00,88.5,88.57,88.48,88.53,1852.0,88.5,88.57,88.48,88.53,1852.0
2017-03-13 14:55:00,88.53,88.57,88.5,88.57,3711.0,88.53,88.57,88.5,88.57,3711.0
2017-03-13 15:00:00,88.6,88.66,88.57,88.61,14000.0,88.6,88.66,88.57,88.61,14000.0
2017-03-13 15:05:00,88.57,88.57,88.5,88.52,3784.0,88.57,88.57,88.5,88.52,3784.0
2017-03-13 15:10:00,88.55,88.58,88.54,88.56,6993.0,88.55,88.58,88.54,88.56,6993.0
2017-03-13 15:15:00,88.56,88.67,88.5,88.61,39825.0,88.56,88.67,88.5,88.61,39825.0
2017-03-13 15:20:00,88.62,88.67,88.61,88.64,19928.0,88.62,88.67,88.61,88.64,19928.0
2017-03-13 15:25:00,88.64,88.7,88.58,88.62,28557.0,88.64,88.7,88.58,88.62,28557.0
2017-03-13 15:30:00,88.61,88.67,88.6,88.67,16851.0,88.61,88.67,88.6,88.67,16851.0
2017-03-13 15:35:00,88.64,88.86,88.56,88.82,58377.0,88.64,88.86,88.56,88.82,58377.0
2017-03-13 15:40:00,88.79,88.85,88.61,88.67,23222.0,88.79,88.85,88.61,88.67,23222.0
2017-03-13 15:45:00,88.69,88.78,88.63,88.69,54292.0,88.69,88.78,88.63,88.69,54292.0
2017-03-13 15:50:00,88.68,88.74,88.66,88.67,17431.0,88.68,88.74,88.66,88.67,17431.0
2017-03-13 15:55:00,88.68,88.75,88.6,88.6,54348.0,88.68,88.75,88.6,88.6,54348.0
2017-03-14 09:30:00,88.49,88.49,88.12,88.17,26314.0,88.49,88.49,88.12,88.17,26314.0
2017-03-14 09:35:00,88.25,88.61,88.17,88.61,6010.0,88.25,88.61,88.17,88.61,6010.0
2017-03-14 09:40:00,88.49,88.57,88.33,88.5,6305.0,88.49,88.57,88.33,88.5,6305.0
2017-03-14 09:45:00,88.57,88.57,88.11,88.22,5480.0,88.57,88.57,88.11,88.22,5480.0
2017-03-14 09:50:00,88.25,88.25,87.55,87.58,32313.0,88.25,88.25,87.55,87.58,32313.0
2017-03-14 09:55:00,87.76,87.76,87.32,87.33,11194.0,87.76,87.76,87.32,87.33,11194.0
2017-03-14 10:00:00,87.37,87.43,87.15,87.38,26446.0,87.37,87.43,87.15,87.38,26446.0
2017-03-14 10:05:00,87.34,87.64,87.32,87.6,13500.0,87.34,87.64,87.32,87.6,13500.0
2017-03-14 10:10:00,87.59,88.0,87.59,87.93,9800.0,87.59,88.0,87.59,87.93,9800.0
2017-03-14 10:15:00,87.87,87.96,87.75,87.77,10415.0,87.87,87.96,87.75,87.77,10415.0
2017-03-14 10:20:00,87.66,87.66,87.3,87.46,55169.0,87.66,87.66,87.3,87.46,55169.0
2017-03-14 10:25:00,87.5,87.5,87.15,87.36,30700.0,87.5,87.5,87.15,87.36,30700.0
2017-03-14 10:30:00,87.34,87.45,86.87,87.03,56092.0,87.34,87.45,86.87,87.03,56092.0
2017-03-14 10:35:00,87.0,87.08,86.68,87.04,65600.0,87.0,87.08,86.68,87.04,65600.0
2017-03-14 10:40:00,87.0,87.07,86.77,86.77,35872.0,87.0,87.07,86.77,86.77,35872.0
2017-03-14 10:45:00,86.83,87.12,86.7,86.94,23700.0,86.83,87.12,86.7,86.94,23700.0
2017-03-14 10:50:00,86.92,87.05,86.91,86.98,20050.0,86.92,87.05,86.91,86.98,20050.0
2017-03-14 10:55:00,86.98,87.05,86.85,86.86,43287.0,86.98,87.05,86.85,86.86,43287.0
2017-03-14 11:00:00,86.86,87.18,86.79,87.17,26153.0,86.86,87.18,86.79,87.17,26153.0
2017-03-14 11:05:00,87.13,87.18,86.94,86.94,6430.0,87.13,87.18,86.94,86.94,6430.0
2017-03-14 11:10:00,86.93,87.14,86.85,87.08,21650.0,86.93,87.14,86.85,87.08,21650.0
2017-03-14 11:15:00,87.14,87.31,87.11,87.17,11404.0,87.14,87.31,87.11,87.17,11404.0
2017-03-14 11:20:00,87.17,87.2,86.95,86.98,9288.0,87.17,87.2,86.95,86.98,9288.0
2017-03-14 11:25:00,87.05,87.14,86.94,87.0,15204.0,87.05,87.14,86.94,87.0,15204.0
2017-03-14 11:30:00,87.06,87.25,87.06,87.15,3445.0,87.06,87.25,87.06,87.15,3445.0
2017-03-14 11:35:00,87.11,87.14,87.02,87.02,1922.0,87.11,87.14,87.02,87.02,1922.0
2017-03-14 11:40:00,87.06,87.16,87.02,87.03,2807.0,87.06,87.16,87.02,87.03,2807.0
2017-03-14 11:45:00,86.95,87.11,86.91,87.07,12944.0,86.95,87.11,86.91,87.07,12944.0
2017-03-14 11:50:00,87.11,87.15,87.02,87.04,4340.0,87.11,87.15,87.02,87.04,4340.0
2017-03-14 11:55:00,87.01,87.11,87.01,87.03,1800.0,87.01,87.11,87.01,87.03,1800.0
2017-03-14 12:00:00,87.06,87.12,87.02,87.06,2697.0,87.06,87.12,87.02,87.06,2697.0
2017-03-14 12:05:00,87.03,87.05,86.88,86.92,12240.0,87.03,87.05,86.88,86.92,12240.0
2017-03-14 12:10:00,86.9,86.95,86.78,86.82,9050.0,86.9,86.95,86.78,86.82,9050.0
2017-03-14 12:15:00,86.81,86.87,86.68,86.68,5131.0,86.81,86.87,86.68,86.68,5131.0
2017-03-14 12:20:00,86.72,86.86,86.72,86.81,11120.0,86.72,86.86,86.72,86.81,11120.0
2017-03-14 12:25:00,86.89,87.01,86.86,87.01,3750.0,86.89,87.01,86.86,87.01,3750.0
2017-03-14 12:30:00,87.01,87.08,86.96,86.97,4964.0,87.01,87.08,86.96,86.97,4964.0
2017-03-14 12:35:00,87.02,87.06,86.95,86.99,3050.0,87.02,87.06,86.95,86.99,3050.0
2017-03-14 12:40:00,87.0,87.02,86.96,87.0,5086.0,87.0,87.02,86.96,87.0,5086.0
2017-03-14 12:45:00,87.0,87.02,86.92,87.0,2600.0,87.0,87.02,86.92,87.0,2600.0
2017-03-14 12:50:00,86.96,86.98,86.9,86.91,2900.0,86.96,86.98,86.9,86.91,2900.0
2017-03-14 12:55:00,86.98,87.02,86.94,86.99,3715.0,86.98,87.02,86.94,86.99,3715.0
2017-03-14 13:00:00,87.0,87.01,86.92,86.99,8911.0,87.0,87.01,86.92,86.99,8911.0
2017-03-14 13:05:00,87.0,87.0,86.95,86.99,2050.0,87.0,87.0,86.95,86.99,2050.0
2017-03-14 13:10:00,87.01,87.17,87.0,87.13,3700.0,87.01,87.17,87.0,87.13,3700.0
2017-03-14 13:15:00,87.1,87.2,87.1,87.2,15350.0,87.1,87.2,87.1,87.2,15350.0
2017-03-14 13:20:00,87.22,87.37,87.22,87.37,8635.0,87.22,87.37,87.22,87.37,8635.0
2017-03-14 13:25:00,87.38,87.55,87.38,87.54,8428.0,87.38,87.55,87.38,87.54,8428.0
2017-03-14 13:30:00,87.53,87.58,87.46,87.46,11000.0,87.53,87.58,87.46,87.46,11000.0
2017-03-14 13:35:00,87.45,87.49,87.35,87.36,4677.0,87.45,87.49,87.35,87.36,4677.0
2017-03-14 13:40:00,87.41,87.47,87.25,87.25,5997.0,87.41,87.47,87.25,87.25,5997.0
2017-03-14 13:45:00,87.31,87.36,87.26,87.27,2163.0,87.31,87.36,87.26,87.27,2163.0
2017-03-14 13:50:00,87.24,87.26,87.17,87.17,1750.0,87.24,87.26,87.17,87.17,1750.0
2017-03-14 13:55:00,87.18,87.23,87.17,87.23,1600.0,87.18,87.23,87.17,87.23,1600.0
2017-03-14 14:00:00,87.22,87.26,87.15,87.17,2350.0,87.22,87.26,87.15,87.17,2350.0
2017-03-14 14:05:00,87.2,87.25,87.17,87.2,3954.0,87.2,87.25,87.17,87.2,3954.0
2017-03-14 14:10:00,87.21,87.26,87.18,87.19,4874.0,87.21,87.26,87.18,87.19,4874.0
2017-03-14 14:15:00,87.21,87.27,87.17,87.23,5524.0,87.21,87.27,87.17,87.23,5524.0
2017-03-14 14:20:00,87.25,87.29,87.21,87.24,4350.0,87.25,87.29,87.21,87.24,4350.0
2017-03-14 14:25:00,87.25,87.28,87.2,87.26,7450.0,87.25,87.28,87.2,87.26,7450.0
2017-03-14 14:30:00,87.23,87.41,87.2,87.33,5450.0,87.23,87.41,87.2,87.33,5450.0
2017-03-14 14:35:00,87.38,87.41,87.3,87.33,3278.0,87.38,87.41,87.3,87.33,3278.0
2017-03-14 14:40:00,87.29,87.34,87.25,87.25,8228.0,87.29,87.34,87.25,87.25,8228.0
2017-03-14 14:45:00,87.24,87.31,87.23,87.3,10557.0,87.24,87.31,87.23,87.3,10557.0
2017-03-14 14:50:00,87.27,87.37,87.23,87.37,8154.0,87.27,87.37,87.23,87.37,8154.0
2017-03-14 14:55:00,87.36,87.37,87.3,87.35,11565.0,87.36,87.37,87.3,87.35,11565.0
2017-03-14 15:00:00,87.35,87.43,87.34,87.4,7270.0,87.35,87.43,87.34,87.4,7270.0
2017-03-14 15:05:00,87.41,87.43,87.37,87.4,5201.0,87.41,87.43,87.37,87.4,5201.0
2017-03-14 15:10:00,87.4,87.45,87.39,87.44,6306.0,87.4,87.45,87.39,87.44,6306.0
2017-03-14 15:15:00,87.45,87.51,87.44,87.5,5614.0,87.45,87.51,87.44,87.5,5614.0
2017-03-14 15:20:00,87.49,87.51,87.48,87.49,6001.0,87.49,87.51,87.48,87.49,6001.0
2017-03-14 15:25:00,87.51,87.62,87.49,87.62,9400.0,87.51,87.62,87.49,87.62,9400.0
2017-03-14 15:30:00,87.64,87.68,87.6,87.6,10117.0,87.64,87.68,87.6,87.6,10117.0
2017-03-14 15:35:00,87.6,87.68,87.6,87.66,13912.0,87.6,87.68,87.6,87.66,13912.0
2017-03-14 15:40:00,87.66,87.66,87.54,87.55,16214.0,87.66,87.66,87.54,87.55,16214.0
2017-03-14 15:45:00,87.54,87.64,87.53,87.58,18025.0,87.54,87.64,87.53,87.58,18025.0
2017-03-14 15:50:00,87.57,87.61,87.54,87.54,18281.0,87.57,87.61,87.54,87.54,18281.0
2017-03-14 15:55:00,87.53,87.59,87.44,87.47,49746.0,87.53,87.59,87.44,87.47,49746.0
2017-03-15 09:30:00,87.88,88.73,87.88,88.73,14686.0,87.88,88.73,87.88,88.73,14686.0
2017-03-15 09:35:00,88.72,88.72,87.79,88.29,18463.0,88.72,88.72,87.79,88.29,18463.0
2017-03-15 09:40:00,88.15,88.28,88.0,88.22,4265.0,88.15,88.28,88.0,88.22,4265.0
2017-03-15 09:45:00,88.34,88.37,87.89,88.1,9800.0,88.34,88.37,87.89,88.1,9800.0
2017-03-15 09:50:00,88.1,88.17,87.95,87.95,4950.0,88.1,88.17,87.95,87.95,4950.0
2017-03-15 09:55:00,87.97,88.06,87.92,88.02,1965.0,87.97,88.06,87.92,88.02,1965.0
2017-03-15 10:00:00,88.08,88.13,87.73,87.73,10110.0,88.08,88.13,87.73,87.73,10110.0
2017-03-15 10:05:00,87.73,87.83,87.65,87.65,5601.0,87.73,87.83,87.65,87.65,5601.0
2017-03-15 10:10:00,87.7,87.71,87.49,87.49,7300.0,87.7,87.71,87.49,87.49,7300.0
2017-03-15 10:15:00,87.5,87.62,87.29,87.57,57601.0,87.5,87.62,87.29,87.57,57601.0
2017-03-15 10:20:00,87.63,87.75,87.54,87.75,7230.0,87.63,87.75,87.54,87.75,7230.0
2017-03-15 10:25:00,87.79,87.91,87.73,87.8,5900.0,87.79,87.91,87.73,87.8,5900.0
2017-03-15 10:30:00,87.8,87.99,87.71,87.99,11723.0,87.8,87.99,87.71,87.99,11723.0
2017-03-15 10:35:00,88.0,88.18,87.93,88.17,14413.0,88.0,88.18,87.93,88.17,14413.0
2017-03-15 10:40:00,88.17,88.36,88.14,88.33,8500.0,88.17,88.36,88.14,88.33,8500.0
2017-03-15 10:45:00,88.3,88.34,88.08,88.2,7901.0,88.3,88.34,88.08,88.2,7901.0
2017-03-15 10:50:00,88.14,88.2,87.75,87.94,17965.0,88.14,88.2,87.75,87.94,17965.0
2017-03-15 10:55:00,87.93,88.05,87.88,87.98,13815.0,87.93,88.05,87.88,87.98,13815.0
2017-03-15 11:00:00,88.02,88.05,87.83,87.83,6700.0,88.02,88.05,87.83,87.83,6700.0
2017-03-15 11:05:00,87.88,88.04,87.85,88.01,15064.0,87.88,88.04,87.85,88.01,15064.0
2017-03-15 11:10:00,88.0,88.09,87.97,88.09,8700.0,88.0,88.09,87.97,88.09,8700.0
2017-03-15 11:15:00,88.14,88.22,88.11,88.22,2800.0,88.14,88.22,88.11,88.22,2800.0
2017-03-15 11:20:00,88.22,88.4,88.11,88.37,6054.0,88.22,88.4,88.11,88.37,6054.0
2017-03-15 11:25:00,88.36,88.4,88.15,88.28,6516.0,88.36,88.4,88.15,88.28,6516.0
2017-03-15 11:30:00,88.2,88.26,88.12,88.24,4984.0,88.2,88.26,88.12,88.24,4984.0
2017-03-15 11:35:00,88.29,88.38,88.17,88.3,5850.0,88.29,88.38,88.17,88.3,5850.0
2017-03-15 11:40:00,88.23,88.23,88.09,88.12,2990.0,88.23,88.23,88.09,88.12,2990.0
2017-03-15 11:45:00,88.15,88.2,88.06,88.06,2738.0,88.15,88.2,88.06,88.06,2738.0
2017-03-15 11:50:00,88.08,88.14,87.96,88.03,10565.0,88.08,88.14,87.96,88.03,10565.0
2017-03-15 11:55:00,87.96,88.13,87.95,88.07,3600.0,87.96,88.13,87.95,88.07,3600.0
2017-03-15 12:00:00,88.06,88.13,87.96,88.13,5211.0,88.06,88.13,87.96,88.13,5211.0
2017-03-15 12:05:00,88.08,88.22,88.01,88.2,8347.0,88.08,88.22,88.01,88.2,8347.0
2017-03-15 12:10:00,88.21,88.24,88.05,88.06,6133.0,88.21,88.24,88.05,88.06,6133.0
2017-03-15 12:15:00,88.13,88.13,88.02,88.02,900.0,88.13,88.13,88.02,88.02,900.0
2017-03-15 12:20:00,88.06,88.09,87.97,88.01,4901.0,88.06,88.09,87.97,88.01,4901.0
2017-03-15 12:25:00,87.95,87.95,87.9,87.92,1445.0,87.95,87.95,87.9,87.92,1445.0
2017-03-15 12:30:00,87.89,87.92,87.81,87.87,3508.0,87.89,87.92,87.81,87.87,3508.0
2017-03-15 12:35:00,87.87,88.1,87.87,87.96,3915.0,87.87,88.1,87.87,87.96,3915.0
2017-03-15 12:40:00,87.98,87.99,87.92,87.95,2000.0,87.98,87.99,87.92,87.95,2000.0
2017-03-15 12:45:00,87.96,88.06,87.89,87.95,4180.0,87.96,88.06,87.89,87.95,4180.0
2017-03-15 12:50:00,87.97,87.97,87.82,87.93,3301.0,87.97,87.97,87.82,87.93,3301.0
2017-03-15 12:55:00,88.0,88.0,87.87,87.87,1400.0,88.0,88.0,87.87,87.87,1400.0
2017-03-15 13:00:00,87.91,87.91,87.81,87.91,3498.0,87.91,87.91,87.81,87.91,3498.0
2017-03-15 13:05:00,87.88,87.96,87.85,87.91,3907.0,87.88,87.96,87.85,87.91,3907.0
2017-03-15 13:10:00,87.91,87.91,87.86,87.89,3180.0,87.91,87.91,87.86,87.89,3180.0
2017-03-15 13:15:00,87.91,87.96,87.73,87.73,11469.0,87.91,87.96,87.73,87.73,11469.0
2017-03-15 13:20:00,87.72,87.72,87.61,87.61,3800.0,87.72,87.72,87.61,87.61,3800.0
2017-03-15 13:25:00,87.59,87.71,87.58,87.7,9347.0,87.59,87.71,87.58,87.7,9347.0
2017-03-15 13:30:00,87.71,87.71,87.62,87.69,17659.0,87.71,87.71,87.62,87.69,17659.0
2017-03-15 13:35:00,87.68,87.74,87.68,87.7,13300.0,87.68,87.74,87.68,87.7,13300.0
2017-03-15 13:40:00,87.73,87.73,87.6,87.6,3118.0,87.73,87.73,87.6,87.6,3118.0
2017-03-15 13:45:00,87.65,87.7,87.61,87.65,5479.0,87.65,87.7,87.61,87.65,5479.0
2017-03-15 13:50:00,87.63,87.72,87.61,87.68,7695.0,87.63,87.72,87.61,87.68,7695.0
2017-03-15 13:55:00,87.68,87.68,87.55,87.67,5589.0,87.68,87.68,87.55,87.67,5589.0
2017-03-15 14:00:00,87.7,88.18,87.7,88.18,11349.0,87.7,88.18,87.7,88.18,11349.0
2017-03-15 14:05:00,88.11,88.28,87.99,88.07,9763.0,88.11,88.28,87.99,88.07,9763.0
2017-03-15 14:10:00,88.06,88.29,88.02,88.18,4966.0,88.06,88.29,88.02,88.18,4966.0
2017-03-15 14:15:00,88.19,88.24,88.02,88.14,4598.0,88.19,88.24,88.02,88.14,4598.0
2017-03-15 14:20:00,88.16,88.38,88.12,88.32,5400.0,88.16,88.38,88.12,88.32,5400.0
2017-03-15 14:25:00,88.37,88.47,88.22,88.25,5851.0,88.37,88.47,88.22,88.25,5851.0
2017-03-15 14:30:00,88.22,88.3,88.13,88.18,4994.0,88.22,88.3,88.13,88.18,4994.0
2017-03-15 14:35:00,88.18,88.28,88.02,88.16,8802.0,88.18,88.28,88.02,88.16,8802.0
2017-03-15 14:40:00,88.18,88.42,88.18,88.31,5433.0,88.18,88.42,88.18,88.31,5433.0
2017-03-15 14:45:00,88.43,88.6,88.33,88.4,11836.0,88.43,88.6,88.33,88.4,11836.0
2017-03-15 14:50:00,88.48,88.48,88.35,88.41,3312.0,88.48,88.48,88.35,88.41,3312.0
2017-03-15 14:55:00,88.38,88.41,88.19,88.36,6748.0,88.38,88.41,88.19,88.36,6748.0
2017-03-15 15:00:00,88.46,88.48,88.28,88.42,3757.0,88.46,88.48,88.28,88.42,3757.0
2017-03-15 15:05:00,88.45,88.49,88.33,88.33,4200.0,88.45,88.49,88.33,88.33,4200.0
2017-03-15 15:10:00,88.37,88.5,88.34,88.46,12849.0,88.37,88.5,88.34,88.46,12849.0
2017-03-15 15:15:00,88.5,88.59,88.5,88.57,25040.0,88.5,88.59,88.5,88.57,25040.0
2017-03-15 15:20:00,88.55,88.59,88.47,88.58,5798.0,88.55,88.59,88.47,88.58,5798.0
2017-03-15 15:25:00,88.58,88.62,88.49,88.61,6565.0,88.58,88.62,88.49,88.61,6565.0
2017-03-15 15:30:00,88.62,88.76,88.57,88.73,18965.0,88.62,88.76,88.57,88.73,18965.0
2017-03-15 15:35:00,88.73,88.77,88.66,88.72,15172.0,88.73,88.77,88.66,88.72,15172.0
2017-03-15 15:40:00,88.71,88.72,88.6,88.72,8324.0,88.71,88.72,88.6,88.72,8324.0
2017-03-15 15:45:00,88.69,88.69,88.41,88.46,15713.0,88.69,88.69,88.41,88.46,15713.0
2017-03-15 15:50:00,88.46,88.58,88.43,88.51,15295.0,88.46,88.58,88.43,88.51,15295.0
2017-03-15 15:55:00,88.52,88.58,88.37,88.43,26611.0,88.52,88.58,88.37,88.43,26611.0
2017-03-16 09:30:00,88.79,89.25,88.79,89.19,9735.0,88.79,89.25,88.79,89.19,9735.0
2017-03-16 09:35:00,89.2,89.22,88.49,88.68,10970.0,89.2,89.22,88.49,88.68,10970.0
2017-03-16 09:40:00,88.5,88.95,88.49,88.69,4966.0,88.5,88.95,88.49,88.69,4966.0
2017-03-16 09:45:00,88.59,89.08,88.59,89.08,11851.0,88.59,89.08,88.59,89.08,11851.0
2017-03-16 09:50:00,89.1,89.1,88.79,88.87,9362.0,89.1,89.1,88.79,88.87,9362.0
2017-03-16 09:55:00,88.9,88.97,88.82,88.94,3068.0,88.9,88.97,88.82,88.94,3068.0
2017-03-16 10:00:00,88.98,89.1,88.93,89.05,3977.0,88.98,89.1,88.93,89.05,3977.0
2017-03-16 10:05:00,89.09,89.32,89.04,89.21,10363.0,89.09,89.32,89.04,89.21,10363.0
2017-03-16 10:10:00,89.21,89.22,88.75,88.81,7220.0,89.21,89.22,88.75,88.81,7220.0
2017-03-16 10:15:00,88.85,88.85,88.63,88.66,1700.0,88.85,88.85,88.63,88.66,1700.0
2017-03-16 10:20:00,88.66,88.66,88.51,88.56,5520.0,88.66,88.66,88.51,88.56,5520.0
2017-03-16 10:25:00,88.61,88.91,88.61,88.91,13007.0,88.61,88.91,88.61,88.91,13007.0
2017-03-16 10:30:00,88.9,89.08,88.89,89.07,7440.0,88.9,89.08,88.89,89.07,7440.0
2017-03-16 10:35:00,89.12,89.29,89.12,89.24,8503.0,89.12,89.29,89.12,89.24,8503.0
2017-03-16 10:40:00,89.23,89.25,89.12,89.24,5785.0,89.23,89.25,89.12,89.24,5785.0
2017-03-16 10:45:00,89.24,89.31,89.14,89.31,3500.0,89.24,89.31,89.14,89.31,3500.0
2017-03-16 10:50:00,89.21,89.35,89.17,89.32,11942.0,89.21,89.35,89.17,89.32,11942.0
2017-03-16 10:55:00,89.32,89.32,89.12,89.2,6428.0,89.32,89.32,89.12,89.2,6428.0
2017-03-16 11:00:00,89.19,89.26,89.15,89.19,3200.0,89.19,89.26,89.15,89.19,3200.0
2017-03-16 11:05:00,89.14,89.32,89.07,89.26,5232.0,89.14,89.32,89.07,89.26,5232.0
2017-03-16 11:10:00,89.3,89.3,89.16,89.27,4100.0,89.3,89.3,89.16,89.27,4100.0
2017-03-16 11:15:00,89.25,89.31,89.17,89.28,71035.0,89.25,89.31,89.17,89.28,71035.0
2017-03-16 11:20:00,89.27,89.34,89.24,89.32,14350.0,89.27,89.34,89.24,89.32,14350.0
2017-03-16 11:25:00,89.3,89.37,89.19,89.19,9800.0,89.3,89.37,89.19,89.19,9800.0
2017-03-16 11:30:00,89.15,89.22,89.09,89.09,6400.0,89.15,89.22,89.09,89.09,6400.0
2017-03-16 11:35:00,89.08,89.12,88.98,89.11,5482.0,89.08,89.12,88.98,89.11,5482.0
2017-03-16 11:40:00,89.07,89.18,89.06,89.15,7560.0,89.07,89.18,89.06,89.15,7560.0
2017-03-16 11:45:00,89.14,89.31,89.11,89.31,6000.0,89.14,89.31,89.11,89.31,6000.0
2017-03-16 11:50:00,89.25,89.3,89.17,89.29,10205.0,89.25,89.3,89.17,89.29,10205.0
2017-03-16 11:55:00,89.25,89.29,89.11,89.2,8010.0,89.25,89.29,89.11,89.2,8010.0
2017-03-16 12:00:00,89.18,89.24,89.09,89.09,12165.0,89.18,89.24,89.09,89.09,12165.0
2017-03-16 12:05:00,89.06,89.1,89.01,89.01,4217.0,89.06,89.1,89.01,89.01,4217.0
2017-03-16 12:10:00,89.02,89.09,88.97,89.0,31032.0,89.02,89.09,88.97,89.0,31032.0
2017-03-16 12:15:00,89.0,89.1,88.98,89.1,16803.0,89.0,89.1,88.98,89.1,16803.0
2017-03-16 12:20:00,89.07,89.18,89.02,89.07,4308.0,89.07,89.18,89.02,89.07,4308.0
2017-03-16 12:25:00,89.13,89.15,89.0,89.11,8001.0,89.13,89.15,89.0,89.11,8001.0
2017-03-16 12:30:00,89.16,89.19,89.1,89.19,4098.0,89.16,89.19,89.1,89.19,4098.0
2017-03-16 12:35:00,89.19,89.23,89.16,89.21,5264.0,89.19,89.23,89.16,89.21,5264.0
2017-03-16 12:40:00,89.17,89.24,89.17,89.24,1000.0,89.17,89.24,89.17,89.24,1000.0
2017-03-16 12:45:00,89.2,89.25,89.02,89.13,23068.0,89.2,89.25,89.02,89.13,23068.0
2017-03-16 12:50:00,89.13,89.19,89.1,89.17,4080.0,89.13,89.19,89.1,89.17,4080.0
2017-03-16 12:55:00,89.07,89.21,89.06,89.15,5120.0,89.07,89.21,89.06,89.15,5120.0
2017-03-16 13:00:00,89.2,89.2,89.12,89.15,3800.0,89.2,89.2,89.12,89.15,3800.0
2017-03-16 13:05:00,89.17,89.19,89.12,89.16,7100.0,89.17,89.19,89.12,89.16,7100.0
2017-03-16 13:10:00,89.1,89.17,89.03,89.03,8800.0,89.1,89.17,89.03,89.03,8800.0
2017-03-16 13:15:00,89.02,89.1,88.97,89.01,6160.0,89.02,89.1,88.97,89.01,6160.0
2017-03-16 13:20:00,89.02,89.05,88.89,89.01,2935.0,89.02,89.05,88.89,89.01,2935.0
2017-03-16 13:25:00,88.99,89.07,88.97,89.05,3328.0,88.99,89.07,88.97,89.05,3328.0
2017-03-16 13:30:00,89.03,89.1,89.0,89.06,10891.0,89.03,89.1,89.0,89.06,10891.0
2017-03-16 13:35:00,89.06,89.08,88.96,89.05,4338.0,89.06,89.08,88.96,89.05,4338.0
2017-03-16 13:40:00,89.07,89.11,89.02,89.08,14110.0,89.07,89.11,89.02,89.08,14110.0
2017-03-16 13:45:00,89.1,89.11,89.04,89.09,7139.0,89.1,89.11,89.04,89.09,7139.0
2017-03-16 13:50:00,89.11,89.2,89.06,89.2,7366.0,89.11,89.2,89.06,89.2,7366.0
2017-03-16 13:55:00,89.14,89.16,89.08,89.08,3275.0,89.14,89.16,89.08,89.08,3275.0
2017-03-16 14:00:00,89.08,89.1,89.07,89.1,1710.0,89.08,89.1,89.07,89.1,1710.0
2017-03-16 14:05:00,89.08,89.16,89.08,89.12,2798.0,89.08,89.16,89.08,89.12,2798.0
2017-03-16 14:10:00,89.11,89.15,89.1,89.11,2602.0,89.11,89.15,89.1,89.11,2602.0
2017-03-16 14:15:00,89.1,89.14,89.04,89.09,2900.0,89.1,89.14,89.04,89.09,2900.0
2017-03-16 14:20:00,89.11,89.13,89.02,89.06,3275.0,89.11,89.13,89.02,89.06,3275.0
2017-03-16 14:25:00,89.05,89.19,89.0,89.19,5939.0,89.05,89.19,89.0,89.19,5939.0
2017-03-16 14:30:00,89.16,89.18,89.09,89.16,4298.0,89.16,89.18,89.09,89.16,4298.0
2017-03-16 14:35:00,89.12,89.14,89.09,89.12,1551.0,89.12,89.14,89.09,89.12,1551.0
2017-03-16 14:40:00,89.12,89.13,89.04,89.08,8016.0,89.12,89.13,89.04,89.08,8016.0
2017-03-16 14:45:00,89.08,89.09,89.01,89.03,6527.0,89.08,89.09,89.01,89.03,6527.0
2017-03-16 14:50:00,89.03,89.12,89.03,89.11,9850.0,89.03,89.12,89.03,89.11,9850.0
2017-03-16 14:55:00,89.12,89.14,88.96,89.06,11576.0,89.12,89.14,88.96,89.06,11576.0
2017-03-16 15:00:00,89.04,89.09,88.97,89.0,7903.0,89.04,89.09,88.97,89.0,7903.0
2017-03-16 15:05:00,89.01,89.04,88.97,89.01,5300.0,89.01,89.04,88.97,89.01,5300.0
2017-03-16 15:10:00,89.01,89.07,89.01,89.06,5846.0,89.01,89.07,89.01,89.06,5846.0
2017-03-16 15:15:00,89.02,89.06,89.01,89.05,5087.0,89.02,89.06,89.01,89.05,5087.0
2017-03-16 15:20:00,89.06,89.14,89.06,89.1,7635.0,89.06,89.14,89.06,89.1,7635.0
2017-03-16 15:25:00,89.1,89.11,89.06,89.09,4006.0,89.1,89.11,89.06,89.09,4006.0
2017-03-16 15:30:00,89.12,89.12,88.97,88.99,6178.0,89.12,89.12,88.97,88.99,6178.0
2017-03-16 15:35:00,88.97,88.97,88.8,88.8,13073.0,88.97,88.97,88.8,88.8,13073.0
2017-03-16 15:40:00,88.81,88.88,88.76,88.82,20401.0,88.81,88.88,88.76,88.82,20401.0
2017-03-16 15:45:00,88.81,88.91,88.76,88.78,18418.0,88.81,88.91,88.76,88.78,18418.0
2017-03-16 15:50:00,88.8,88.83,88.69,88.72,33338.0,88.8,88.83,88.69,88.72,33338.0
2017-03-16 15:55:00,88.72,88.84,88.72,88.79,53297.0,88.72,88.84,88.72,88.79,53297.0
2017-03-17 09:30:00,89.05,89.25,88.86,88.86,11493.0,89.05,89.25,88.86,88.86,11493.0
2017-03-17 09:35:00,88.9,89.26,88.9,89.15,11994.0,88.9,89.26,88.9,89.15,11994.0
2017-03-17 09:40:00,89.14,89.35,88.98,89.26,11861.0,89.14,89.35,88.98,89.26,11861.0
2017-03-17 09:45:00,89.35,89.47,89.01,89.29,12948.0,89.35,89.47,89.01,89.29,12948.0
2017-03-17 09:50:00,89.28,89.36,89.15,89.22,2523.0,89.28,89.36,89.15,89.22,2523.0
2017-03-17 09:55:00,89.22,89.22,88.94,88.97,4600.0,89.22,89.22,88.94,88.97,4600.0
2017-03-17 10:00:00,88.97,89.11,88.6,89.01,13400.0,88.97,89.11,88.6,89.01,13400.0
2017-03-17 10:05:00,88.94,88.94,88.9,88.9,1692.0,88.94,88.94,88.9,88.9,1692.0
2017-03-17 10:10:00,88.96,89.0,88.51,88.51,6300.0,88.96,89.0,88.51,88.51,6300.0
2017-03-17 10:15:00,88.52,88.71,88.51,88.71,6529.0,88.52,88.71,88.51,88.71,6529.0
2017-03-17 10:20:00,88.74,88.82,88.62,88.62,1600.0,88.74,88.82,88.62,88.62,1600.0
2017-03-17 10:25:00,88.67,88.8,88.67,88.78,4201.0,88.67,88.8,88.67,88.78,4201.0
2017-03-17 10:30:00,88.83,88.87,88.76,88.87,2600.0,88.83,88.87,88.76,88.87,2600.0
2017-03-17 10:35:00,88.81,88.84,88.71,88.81,2300.0,88.81,88.84,88.71,88.81,2300.0
2017-03-17 10:40:00,88.85,88.87,88.8,88.8,1300.0,88.85,88.87,88.8,88.8,1300.0
2017-03-17 10:45:00,88.75,88.83,88.68,88.81,2700.0,88.75,88.83,88.68,88.81,2700.0
2017-03-17 10:50:00,88.83,88.88,88.73,88.75,2200.0,88.83,88.88,88.73,88.75,2200.0
2017-03-17 10:55:00,88.8,88.81,88.71,88.73,3000.0,88.8,88.81,88.71,88.73,3000.0
2017-03-17 11:00:00,88.74,88.82,88.65,88.82,3101.0,88.74,88.82,88.65,88.82,3101.0
2017-03-17 11:05:00,88.76,88.82,88.7,88.78,4614.0,88.76,88.82,88.7,88.78,4614.0
2017-03-17 11:10:00,88.8,88.8,88.67,88.67,2500.0,88.8,88.8,88.67,88.67,2500.0
2017-03-17 11:15:00,88.67,88.97,88.67,88.96,2500.0,88.67,88.97,88.67,88.96,2500.0
2017-03-17 11:20:00,88.87,89.0,88.81,88.81,6400.0,88.87,89.0,88.81,88.81,6400.0
2017-03-17 11:25:00,88.82,88.92,88.79,88.89,2900.0,88.82,88.92,88.79,88.89,2900.0
2017-03-17 11:30:00,88.86,88.95,88.78,88.88,4161.0,88.86,88.95,88.78,88.88,4161.0
2017-03-17 11:35:00,88.88,88.9,88.71,88.75,4607.0,88.88,88.9,88.71,88.75,4607.0
2017-03-17 11:40:00,88.79,88.89,88.79,88.86,1700.0,88.79,88.89,88.79,88.86,1700.0
2017-03-17 11:45:00,88.86,88.94,88.75,88.75,1900.0,88.86,88.94,88.75,88.75,1900.0
2017-03-17 11:50:00,88.73,88.82,88.73,88.78,2225.0,88.73,88.82,88.73,88.78,2225.0
2017-03-17 11:55:00,88.79,88.93,88.79,88.93,962.0,88.79,88.93,88.79,88.93,962.0
2017-03-17 12:00:00,88.94,89.13,88.94,89.13,7400.0,88.94,89.13,88.94,89.13,7400.0
2017-03-17 12:05:00,89.14,89.18,89.12,89.18,3312.0,89.14,89.18,89.12,89.18,3312.0
2017-03-17 12:10:00,89.17,89.19,89.01,89.11,4000.0,89.17,89.19,89.01,89.11,4000.0
2017-03-17 12:15:00,89.11,89.23,89.11,89.14,2000.0,89.11,89.23,89.11,89.14,2000.0
2017-03-17 12:20:00,89.14,89.16,89.02,89.02,1401.0,89.14,89.16,89.02,89.02,1401.0
2017-03-17 12:25:00,89.02,89.05,88.99,89.03,2000.0,89.02,89.05,88.99,89.03,2000.0
2017-03-17 12:30:00,89.05,89.07,89.01,89.01,3200.0,89.05,89.07,89.01,89.01,3200.0
2017-03-17 12:35:00,88.99,89.03,88.94,88.94,2800.0,88.99,89.03,88.94,88.94,2800.0
2017-03-17 12:40:00,88.98,89.06,88.92,88.92,3512.0,88.98,89.06,88.92,88.92,3512.0
2017-03-17 12:45:00,88.92,89.02,88.92,88.98,3258.0,88.92,89.02,88.92,88.98,3258.0
2017-03-17 12:50:00,88.95,88.95,88.82,88.87,3300.0,88.95,88.95,88.82,88.87,3300.0
2017-03-17 12:55:00,88.86,88.98,88.83,88.85,5000.0,88.86,88.98,88.83,88.85,5000.0
2017-03-17 13:00:00,88.86,88.99,88.86,88.88,1984.0,88.86,88.99,88.86,88.88,1984.0
2017-03-17 13:05:00,88.87,88.94,88.84,88.94,812.0,88.87,88.94,88.84,88.94,812.0
2017-03-17 13:10:00,88.93,89.0,88.91,88.94,3924.0,88.93,89.0,88.91,88.94,3924.0
2017-03-17 13:15:00,88.93,88.95,88.83,88.83,4000.0,88.93,88.95,88.83,88.83,4000.0
2017-03-17 13:20:00,88.84,88.89,88.84,88.87,900.0,88.84,88.89,88.84,88.87,900.0
2017-03-17 13:25:00,88.88,88.9,88.86,88.9,2200.0,88.88,88.9,88.86,88.9,2200.0
2017-03-17 13:30:00,88.88,88.88,88.72,88.78,4716.0,88.88,88.88,88.72,88.78,4716.0
2017-03-17 13:35:00,88.8,88.86,88.75,88.75,1757.0,88.8,88.86,88.75,88.75,1757.0
2017-03-17 13:40:00,88.75,88.82,88.7,88.74,2783.0,88.75,88.82,88.7,88.74,2783.0
2017-03-17 13:45:00,88.73,88.77,88.68,88.69,1700.0,88.73,88.77,88.68,88.69,1700.0
2017-03-17 13:50:00,88.75,88.91,88.74,88.88,2900.0,88.75,88.91,88.74,88.88,2900.0
2017-03-17 13:55:00,88.88,88.92,88.8,88.88,5292.0,88.88,88.92,88.8,88.88,5292.0
2017-03-17 14:00:00,88.93,88.97,88.87,88.89,2500.0,88.93,88.97,88.87,88.89,2500.0
2017-03-17 14:05:00,88.91,89.02,88.91,89.02,3879.0,88.91,89.02,88.91,89.02,3879.0
2017-03-17 14:10:00,88.99,89.05,88.96,88.97,3200.0,88.99,89.05,88.96,88.97,3200.0
2017-03-17 14:15:00,89.05,89.05,88.93,89.0,7000.0,89.05,89.05,88.93,89.0,7000.0
2017-03-17 14:20:00,89.0,89.0,88.92,88.93,9700.0,89.0,89.0,88.92,88.93,9700.0
2017-03-17 14:25:00,88.93,89.01,88.83,88.83,2400.0,88.93,89.01,88.83,88.83,2400.0
2017-03-17 14:30:00,88.89,88.95,88.79,88.79,2855.0,88.89,88.95,88.79,88.79,2855.0
2017-03-17 14:35:00,88.78,88.88,88.77,88.77,3219.0,88.78,88.88,88.77,88.77,3219.0
2017-03-17 14:40:00,88.82,88.88,88.81,88.84,3516.0,88.82,88.88,88.81,88.84,3516.0
2017-03-17 14:45:00,88.81,88.84,88.78,88.81,2751.0,88.81,88.84,88.78,88.81,2751.0
2017-03-17 14:50:00,88.81,88.81,88.75,88.76,1453.0,88.81,88.81,88.75,88.76,1453.0
2017-03-17 14:55:00,88.8,88.8,88.74,88.77,2900.0,88.8,88.8,88.74,88.77,2900.0
2017-03-17 15:00:00,88.8,88.8,88.74,88.77,1700.0,88.8,88.8,88.74,88.77,1700.0
2017-03-17 15:05:00,88.79,88.86,88.78,88.84,3800.0,88.79,88.86,88.78,88.84,3800.0
2017-03-17 15:10:00,88.84,88.84,88.76,88.84,7262.0,88.84,88.84,88.76,88.84,7262.0
2017-03-17 15:15:00,88.84,88.87,88.79,88.81,5067.0,88.84,88.87,88.79,88.81,5067.0
2017-03-17 15:20:00,88.84,88.85,88.79,88.79,4577.0,88.84,88.85,88.79,88.79,4577.0
2017-03-17 15:25:00,88.8,88.87,88.78,88.87,13383.0,88.8,88.87,88.78,88.87,13383.0
2017-03-17 15:30:00,88.89,88.89,88.69,88.69,7307.0,88.89,88.89,88.69,88.69,7307.0
2017-03-17 15:35:00,88.63,88.7,88.63,88.7,3552.0,88.63,88.7,88.63,88.7,3552.0
2017-03-17 15:40:00,88.7,88.82,88.67,88.79,21264.0,88.7,88.82,88.67,88.79,21264.0
2017-03-17 15:45:00,88.82,88.94,88.81,88.9,27590.0,88.82,88.94,88.81,88.9,27590.0
2017-03-17 15:50:00,88.92,88.95,88.79,88.82,17792.0,88.92,88.95,88.79,88.82,17792.0
2017-03-17 15:55:00,88.8,88.84,88.6,88.71,56027.0,88.8,88.84,88.6,88.71,56027.0
2017-03-20 09:30:00,88.85,88.85,87.75,87.75,32676.0,88.85,88.85,87.75,87.75,32676.0
2017-03-20 09:35:00,88.01,88.42,88.0,88.41,5895.0,88.01,88.42,88.0,88.41,5895.0
2017-03-20 09:40:00,88.35,88.49,88.29,88.29,3775.0,88.35,88.49,88.29,88.29,3775.0
2017-03-20 09:45:00,88.38,88.5,88.32,88.41,5000.0,88.38,88.5,88.32,88.41,5000.0
2017-03-20 09:50:00,88.46,88.53,88.32,88.32,2945.0,88.46,88.53,88.32,88.32,2945.0
2017-03-20 09:55:00,88.37,88.48,88.32,88.48,5732.0,88.37,88.48,88.32,88.48,5732.0
2017-03-20 10:00:00,88.48,88.61,88.47,88.49,6490.0,88.48,88.61,88.47,88.49,6490.0
2017-03-20 10:05:00,88.49,88.54,88.45,88.49,2007.0,88.49,88.54,88.45,88.49,2007.0
2017-03-20 10:10:00,88.5,88.63,88.47,88.59,3208.0,88.5,88.63,88.47,88.59,3208.0
2017-03-20 10:15:00,88.52,88.8,88.52,88.79,4000.0,88.52,88.8,88.52,88.79,4000.0
2017-03-20 10:20:00,88.81,88.9,88.76,88.77,1600.0,88.81,88.9,88.76,88.77,1600.0
2017-03-20 10:25:00,88.79,88.85,88.79,88.85,1600.0,88.79,88.85,88.79,88.85,1600.0
2017-03-20 10:30:00,88.83,88.86,88.71,88.71,2970.0,88.83,88.86,88.71,88.71,2970.0
2017-03-20 10:35:00,88.63,88.85,88.63,88.78,1900.0,88.63,88.85,88.63,88.78,1900.0
2017-03-20 10:40:00,88.85,88.85,88.79,88.79,611.0,88.85,88.85,88.79,88.79,611.0
2017-03-20 10:45:00,88.81,88.95,88.81,88.87,2340.0,88.81,88.95,88.81,88.87,2340.0
2017-03-20 10:50:00,88.88,88.92,88.74,88.76,3100.0,88.88,88.92,88.74,88.76,3100.0
2017-03-20 10:55:00,88.78,88.85,88.78,88.84,2350.0,88.78,88.85,88.78,88.84,2350.0
2017-03-20 11:00:00,88.87,88.89,88.8,88.82,2604.0,88.87,88.89,88.8,88.82,2604.0
2017-03-20 11:05:00,88.86,88.86,88.69,88.69,3872.0,88.86,88.86,88.69,88.69,3872.0
2017-03-20 11:10:00,88.68,88.74,88.63,88.63,6730.0,88.68,88.74,88.63,88.63,6730.0
2017-03-20 11:15:00,88.64,88.69,88.57,88.59,7615.0,88.64,88.69,88.57,88.59,7615.0
2017-03-20 11:20:00,88.59,88.6,88.42,88.42,4216.0,88.59,88.6,88.42,88.42,4216.0
2017-03-20 11:25:00,88.42,88.52,88.32,88.48,4950.0,88.42,88.52,88.32,88.48,4950.0
2017-03-20 11:30:00,88.39,88.57,88.39,88.53,2503.0,88.39,88.57,88.39,88.53,2503.0
2017-03-20 11:35:00,88.6,88.66,88.54,88.66,2600.0,88.6,88.66,88.54,88.66,2600.0
2017-03-20 11:40:00,88.64,88.65,88.53,88.61,3333.0,88.64,88.65,88.53,88.61,3333.0
2017-03-20 11:45:00,88.56,88.58,88.55,88.58,1200.0,88.56,88.58,88.55,88.58,1200.0
2017-03-20 11:50:00,88.55,88.68,88.44,88.5,6534.0,88.55,88.68,88.44,88.5,6534.0
2017-03-20 11:55:00,88.5,88.56,88.45,88.49,2847.0,88.5,88.56,88.45,88.49,2847.0
2017-03-20 12:00:00,88.45,88.45,88.31,88.34,5288.0,88.45,88.45,88.31,88.34,5288.0
2017-03-20 12:05:00,88.38,88.41,88.29,88.29,1755.0,88.38,88.41,88.29,88.29,1755.0
2017-03-20 12:10:00,88.36,88.45,88.35,88.42,4230.0,88.36,88.45,88.35,88.42,4230.0
2017-03-20 12:15:00,88.4,88.43,88.32,88.33,7655.0,88.4,88.43,88.32,88.33,7655.0
2017-03-20 12:20:00,88.33,88.4,88.33,88.33,1446.0,88.33,88.4,88.33,88.33,1446.0
2017-03-20 12:25:00,88.4,88.44,88.32,88.32,3310.0,88.4,88.44,88.32,88.32,3310.0
2017-03-20 12:30:00,88.3,88.3,88.12,88.21,20844.0,88.3,88.3,88.12,88.21,20844.0
2017-03-20 12:35:00,88.21,88.31,88.19,88.21,3108.0,88.21,88.31,88.19,88.21,3108.0
2017-03-20 12:40:00,88.25,88.27,88.24,88.25,500.0,88.25,88.27,88.24,88.25,500.0
2017-03-20 12:45:00,88.33,88.33,88.17,88.21,2599.0,88.33,88.33,88.17,88.21,2599.0
2017-03-20 12:50:00,88.24,88.34,88.21,88.24,3600.0,88.24,88.34,88.21,88.24,3600.0
2017-03-20 12:55:00,88.25,88.3,88.24,88.3,6050.0,88.25,88.3,88.24,88.3,6050.0
2017-03-20 13:00:00,88.29,88.32,88.24,88.29,8100.0,88.29,88.32,88.24,88.29,8100.0
2017-03-20 13:05:00,88.29,88.29,88.21,88.21,1700.0,88.29,88.29,88.21,88.21,1700.0
2017-03-20 13:10:00,88.21,88.3,88.21,88.27,3300.0,88.21,88.3,88.21,88.27,3300.0
2017-03-20 13:15:00,88.26,88.29,88.22,88.23,1881.0,88.26,88.29,88.22,88.23,1881.0
2017-03-20 13:20:00,88.24,88.24,88.16,88.23,2600.0,88.24,88.24,88.16,88.23,2600.0
2017-03-20 13:25:00,88.23,88.25,88.13,88.13,1913.0,88.23,88.25,88.13,88.13,1913.0
2017-03-20 13:30:00,88.18,88.23,88.15,88.23,2206.0,88.18,88.23,88.15,88.23,2206.0
2017-03-20 13:35:00,88.26,88.26,88.19,88.25,2500.0,88.26,88.26,88.19,88.25,2500.0
2017-03-20 13:40:00,88.23,88.23,88.01,88.06,2126.0,88.23,88.23,88.01,88.06,2126.0
2017-03-20 13:45:00,88.01,88.04,87.91,87.97,4600.0,88.01,88.04,87.91,87.97,4600.0
2017-03-20 13:50:00,87.94,88.05,87.93,88.04,3652.0,87.94,88.05,87.93,88.04,3652.0
2017-03-20 13:55:00,88.06,88.19,88.01,88.19,4390.0,88.06,88.19,88.01,88.19,4390.0
2017-03-20 14:00:00,88.25,88.25,88.14,88.14,2295.0,88.25,88.25,88.14,88.14,2295.0
2017-03-20 14:05:00,88.17,88.2,88.08,88.2,4136.0,88.17,88.2,88.08,88.2,4136.0
2017-03-20 14:10:00,88.17,88.17,88.11,88.15,2620.0,88.17,88.17,88.11,88.15,2620.0
2017-03-20 14:15:00,88.17,88.18,88.09,88.13,3706.0,88.17,88.18,88.09,88.13,3706.0
2017-03-20 14:20:00,88.18,88.18,88.06,88.07,2850.0,88.18,88.18,88.06,88.07,2850.0
2017-03-20 14:25:00,88.09,88.19,88.08,88.08,3725.0,88.09,88.19,88.08,88.08,3725.0
2017-03-20 14:30:00,88.08,88.11,87.97,87.97,2554.0,88.08,88.11,87.97,87.97,2554.0
2017-03-20 14:35:00,88.04,88.07,87.86,87.86,4411.0,88.04,88.07,87.86,87.86,4411.0
2017-03-20 14:40:00,87.89,87.97,87.89,87.92,2746.0,87.89,87.97,87.89,87.92,2746.0
2017-03-20 14:45:00,87.95,87.95,87.84,87.87,4040.0,87.95,87.95,87.84,87.87,4040.0
2017-03-20 14:50:00,87.89,87.91,87.79,87.83,4183.0,87.89,87.91,87.79,87.83,4183.0
2017-03-20 14:55:00,87.85,88.01,87.84,88.01,3944.0,87.85,88.01,87.84,88.01,3944.0
2017-03-20 15:00:00,87.99,88.01,87.91,87.95,2000.0,87.99,88.01,87.91,87.95,2000.0
2017-03-20 15:05:00,87.94,88.04,87.92,87.99,4208.0,87.94,88.04,87.92,87.99,4208.0
2017-03-20 15:10:00,87.97,88.07,87.97,88.06,4274.0,87.97,88.07,87.97,88.06,4274.0
2017-03-20 15:15:00,88.07,88.11,87.99,88.02,28839.0,88.07,88.11,87.99,88.02,28839.0
2017-03-20 15:20:00,88.01,88.07,87.92,87.95,21138.0,88.01,88.07,87.92,87.95,21138.0
2017-03-20 15:25:00,87.96,88.01,87.95,87.99,9125.0,87.96,88.01,87.95,87.99,9125.0
2017-03-20 15:30:00,88.0,88.02,87.95,88.0,8912.0,88.0,88.02,87.95,88.0,8912.0
2017-03-20 15:35:00,88.01,88.11,88.0,88.06,11570.0,88.01,88.11,88.0,88.06,11570.0
2017-03-20 15:40:00,88.07,88.1,87.98,87.99,17422.0,88.07,88.1,87.98,87.99,17422.0
2017-03-20 15:45:00,87.98,88.11,87.98,88.04,31516.0,87.98,88.11,87.98,88.04,31516.0
2017-03-20 15:50:00,88.05,88.1,88.04,88.06,17608.0,88.05,88.1,88.04,88.06,17608.0
2017-03-20 15:55:00,88.06,88.15,88.02,88.04,45874.0,88.06,88.15,88.02,88.04,45874.0
2017-03-21 09:30:00,88.8,89.0,88.16,88.37,19593.0,88.8,89.0,88.16,88.37,19593.0
2017-03-21 09:35:00,88.37,88.56,88.13,88.26,1539.0,88.37,88.56,88.13,88.26,1539.0
2017-03-21 09:40:00,88.27,88.27,87.92,88.04,10065.0,88.27,88.27,87.92,88.04,10065.0
2017-03-21 09:45:00,88.03,88.07,87.83,87.87,6543.0,88.03,88.07,87.83,87.87,6543.0
2017-03-21 09:50:00,87.87,87.9,87.68,87.74,6499.0,87.87,87.9,87.68,87.74,6499.0
2017-03-21 09:55:00,87.78,88.05,87.78,87.85,4278.0,87.78,88.05,87.78,87.85,4278.0
2017-03-21 10:00:00,87.96,87.96,87.34,87.63,11037.0,87.96,87.96,87.34,87.63,11037.0
2017-03-21 10:05:00,87.6,87.69,87.37,87.37,5193.0,87.6,87.69,87.37,87.37,5193.0
2017-03-21 10:10:00,87.43,87.43,87.18,87.18,4033.0,87.43,87.43,87.18,87.18,4033.0
2017-03-21 10:15:00,87.2,87.23,87.05,87.11,10335.0,87.2,87.23,87.05,87.11,10335.0
2017-03-21 10:20:00,87.05,87.13,86.86,86.86,15175.0,87.05,87.13,86.86,86.86,15175.0
2017-03-21 10:25:00,86.84,86.85,86.64,86.74,10039.0,86.84,86.85,86.64,86.74,10039.0
2017-03-21 10:30:00,86.66,86.69,86.55,86.62,3800.0,86.66,86.69,86.55,86.62,3800.0
2017-03-21 10:35:00,86.62,86.69,86.5,86.69,16485.0,86.62,86.69,86.5,86.69,16485.0
2017-03-21 10:40:00,86.7,86.72,86.5,86.5,6726.0,86.7,86.72,86.5,86.5,6726.0
2017-03-21 10:45:00,86.5,86.6,86.34,86.59,55171.0,86.5,86.6,86.34,86.59,55171.0
2017-03-21 10:50:00,86.63,86.67,86.28,86.33,10009.0,86.63,86.67,86.28,86.33,10009.0
2017-03-21 10:55:00,86.31,86.38,86.08,86.2,18202.0,86.31,86.38,86.08,86.2,18202.0
2017-03-21 11:00:00,86.24,86.27,85.94,86.0,20124.0,86.24,86.27,85.94,86.0,20124.0
2017-03-21 11:05:00,85.96,85.96,85.62,85.71,24522.0,85.96,85.96,85.62,85.71,24522.0
2017-03-21 11:10:00,85.77,85.88,85.68,85.71,22968.0,85.77,85.88,85.68,85.71,22968.0
2017-03-21 11:15:00,85.71,85.73,85.29,85.42,36131.0,85.71,85.73,85.29,85.42,36131.0
2017-03-21 11:20:00,85.43,85.47,85.26,85.36,24817.0,85.43,85.47,85.26,85.36,24817.0
2017-03-21 11:25:00,85.39,85.41,85.11,85.14,45189.0,85.39,85.41,85.11,85.14,45189.0
2017-03-21 11:30:00,85.24,85.24,85.0,85.13,25384.0,85.24,85.24,85.0,85.13,25384.0
2017-03-21 11:35:00,85.15,85.15,84.66,84.93,60891.0,85.15,85.15,84.66,84.93,60891.0
2017-03-21 11:40:00,84.92,85.14,84.9,84.95,20052.0,84.92,85.14,84.9,84.95,20052.0
2017-03-21 11:45:00,84.95,85.55,84.92,85.51,23440.0,84.95,85.55,84.92,85.51,23440.0
2017-03-21 11:50:00,85.53,85.89,85.47,85.62,24821.0,85.53,85.89,85.47,85.62,24821.0
2017-03-21 11:55:00,85.61,85.75,85.55,85.75,22466.0,85.61,85.75,85.55,85.75,22466.0
2017-03-21 12:00:00,85.79,85.89,85.6,85.89,24958.0,85.79,85.89,85.6,85.89,24958.0
2017-03-21 12:05:00,85.93,85.96,85.7,85.81,11736.0,85.93,85.96,85.7,85.81,11736.0
2017-03-21 12:10:00,85.8,85.8,85.55,85.55,12289.0,85.8,85.8,85.55,85.55,12289.0
2017-03-21 12:15:00,85.55,85.55,85.12,85.16,16467.0,85.55,85.55,85.12,85.16,16467.0
2017-03-21 12:20:00,85.18,85.36,85.05,85.13,28361.0,85.18,85.36,85.05,85.13,28361.0
2017-03-21 12:25:00,85.08,85.52,85.04,85.52,20428.0,85.08,85.52,85.04,85.52,20428.0
2017-03-21 12:30:00,85.51,85.62,85.47,85.53,7221.0,85.51,85.62,85.47,85.53,7221.0
2017-03-21 12:35:00,85.55,85.62,85.45,85.53,15401.0,85.55,85.62,85.45,85.53,15401.0
2017-03-21 12:40:00,85.5,85.59,85.43,85.59,7100.0,85.5,85.59,85.43,85.59,7100.0
2017-03-21 12:45:00,85.55,85.56,85.46,85.53,14512.0,85.55,85.56,85.46,85.53,14512.0
2017-03-21 12:50:00,85.5,85.54,85.29,85.43,23275.0,85.5,85.54,85.29,85.43,23275.0
2017-03-21 12:55:00,85.47,85.63,85.39,85.4,2893.0,85.47,85.63,85.39,85.4,2893.0
2017-03-21 13:00:00,85.4,85.6,85.4,85.59,7929.0,85.4,85.6,85.4,85.59,7929.0
2017-03-21 13:05:00,85.59,85.59,85.39,85.39,6801.0,85.59,85.59,85.39,85.39,6801.0
2017-03-21 13:10:00,85.39,85.58,85.37,85.48,20755.0,85.39,85.58,85.37,85.48,20755.0
2017-03-21 13:15:00,85.45,85.53,85.34,85.43,11102.0,85.45,85.53,85.34,85.43,11102.0
2017-03-21 13:20:00,85.45,85.45,85.27,85.35,7353.0,85.45,85.45,85.27,85.35,7353.0
2017-03-21 13:25:00,85.38,85.51,85.33,85.47,4136.0,85.38,85.51,85.33,85.47,4136.0
2017-03-21 13:30:00,85.52,85.52,85.34,85.34,4390.0,85.52,85.52,85.34,85.34,4390.0
2017-03-21 13:35:00,85.31,85.44,85.23,85.38,9433.0,85.31,85.44,85.23,85.38,9433.0
2017-03-21 13:40:00,85.34,85.35,85.24,85.3,4250.0,85.34,85.35,85.24,85.3,4250.0
2017-03-21 13:45:00,85.26,85.3,85.12,85.16,4801.0,85.26,85.3,85.12,85.16,4801.0
2017-03-21 13:50:00,85.12,85.12,84.97,85.0,25551.0,85.12,85.12,84.97,85.0,25551.0
2017-03-21 13:55:00,85.0,85.04,84.78,84.87,11986.0,85.0,85.04,84.78,84.87,11986.0
2017-03-21 14:00:00,84.83,85.0,84.78,84.78,7503.0,84.83,85.0,84.78,84.78,7503.0
2017-03-21 14:05:00,84.79,85.15,84.77,85.15,21689.0,84.79,85.15,84.77,85.15,21689.0
2017-03-21 14:10:00,85.18,85.18,84.79,84.99,14608.0,85.18,85.18,84.79,84.99,14608.0
2017-03-21 14:15:00,84.94,85.19,84.81,85.15,16090.0,84.94,85.19,84.81,85.15,16090.0
2017-03-21 14:20:00,85.18,85.18,85.04,85.1,23469.0,85.18,85.18,85.04,85.1,23469.0
2017-03-21 14:25:00,85.09,85.19,85.08,85.14,15980.0,85.09,85.19,85.08,85.14,15980.0
2017-03-21 14:30:00,85.14,85.19,85.08,85.16,23032.0,85.14,85.19,85.08,85.16,23032.0
2017-03-21 14:35:00,85.17,85.22,85.08,85.12,10853.0,85.17,85.22,85.08,85.12,10853.0
2017-03-21 14:40:00,85.15,85.21,85.06,85.08,23781.0,85.15,85.21,85.06,85.08,23781.0
2017-03-21 14:45:00,85.08,85.08,84.69,84.87,26708.0,85.08,85.08,84.69,84.87,26708.0
2017-03-21 14:50:00,84.88,84.92,84.68,84.72,24149.0,84.88,84.92,84.68,84.72,24149.0
2017-03-21 14:55:00,84.72,84.8,84.57,84.66,80455.0,84.72,84.8,84.57,84.66,80455.0
2017-03-21 15:00:00,84.68,84.85,84.6,84.74,51959.0,84.68,84.85,84.6,84.74,51959.0
2017-03-21 15:05:00,84.73,84.78,84.66,84.69,30489.0,84.73,84.78,84.66,84.69,30489.0
2017-03-21 15:10:00,84.7,84.87,84.69,84.84,38160.0,84.7,84.87,84.69,84.84,38160.0
2017-03-21 15:15:00,84.8,84.83,84.66,84.76,34518.0,84.8,84.83,84.66,84.76,34518.0
2017-03-21 15:20:00,84.76,84.78,84.63,84.69,44672.0,84.76,84.78,84.63,84.69,44672.0
2017-03-21 15:25:00,84.69,84.74,84.64,84.7,37635.0,84.69,84.74,84.64,84.7,37635.0
2017-03-21 15:30:00,84.7,84.7,84.53,84.53,43001.0,84.7,84.7,84.53,84.53,43001.0
2017-03-21 15:35:00,84.53,84.55,84.24,84.3,61760.0,84.53,84.55,84.24,84.3,61760.0
2017-03-21 15:40:00,84.27,84.31,83.86,83.9,91416.0,84.27,84.31,83.86,83.9,91416.0
2017-03-21 15:45:00,83.93,84.08,83.93,84.0,80257.0,83.93,84.08,83.93,84.0,80257.0
2017-03-21 15:50:00,83.99,84.03,83.79,83.99,95049.0,83.99,84.03,83.79,83.99,95049.0
2017-03-21 15:55:00,83.97,84.17,83.91,83.92,133032.0,83.97,84.17,83.91,83.92,133032.0
2017-03-22 09:30:00,83.85,84.4,83.85,84.05,24714.0,83.85,84.4,83.85,84.05,24714.0
2017-03-22 09:35:00,84.06,84.38,83.87,83.87,13700.0,84.06,84.38,83.87,83.87,13700.0
2017-03-22 09:40:00,84.0,84.16,83.95,83.95,13576.0,84.0,84.16,83.95,83.95,13576.0
2017-03-22 09:45:00,83.89,84.34,83.86,84.07,12569.0,83.89,84.34,83.86,84.07,12569.0
2017-03-22 09:50:00,84.02,84.03,83.8,83.97,6337.0,84.02,84.03,83.8,83.97,6337.0
2017-03-22 09:55:00,83.85,83.91,83.56,83.59,19698.0,83.85,83.91,83.56,83.59,19698.0
2017-03-22 10:00:00,83.61,84.19,83.61,84.02,12408.0,83.61,84.19,83.61,84.02,12408.0
2017-03-22 10:05:00,84.07,84.14,83.94,84.03,6576.0,84.07,84.14,83.94,84.03,6576.0
2017-03-22 10:10:00,84.02,84.02,83.76,83.79,42950.0,84.02,84.02,83.76,83.79,42950.0
2017-03-22 10:15:00,83.81,83.91,83.71,83.71,8945.0,83.81,83.91,83.71,83.71,8945.0
2017-03-22 10:20:00,83.77,84.07,83.74,83.87,18896.0,83.77,84.07,83.74,83.87,18896.0
2017-03-22 10:25:00,83.86,83.89,83.66,83.66,9628.0,83.86,83.89,83.66,83.66,9628.0
2017-03-22 10:30:00,83.63,83.63,83.46,83.55,13312.0,83.63,83.63,83.46,83.55,13312.0
2017-03-22 10:35:00,83.56,84.14,83.52,84.08,18506.0,83.56,84.14,83.52,84.08,18506.0
2017-03-22 10:40:00,84.06,84.18,84.04,84.08,23352.0,84.06,84.18,84.04,84.08,23352.0
2017-03-22 10:45:00,84.09,84.11,84.01,84.01,18250.0,84.09,84.11,84.01,84.01,18250.0
2017-03-22 10:50:00,84.03,84.43,84.03,84.42,16510.0,84.03,84.43,84.03,84.42,16510.0
2017-03-22 10:55:00,84.43,84.68,84.35,84.67,93742.0,84.43,84.68,84.35,84.67,93742.0
2017-03-22 11:00:00,84.6,84.63,84.37,84.42,26821.0,84.6,84.63,84.37,84.42,26821.0
2017-03-22 11:05:00,84.45,84.53,84.42,84.46,27900.0,84.45,84.53,84.42,84.46,27900.0
2017-03-22 11:10:00,84.46,84.51,84.27,84.27,7075.0,84.46,84.51,84.27,84.27,7075.0
2017-03-22 11:15:00,84.28,84.83,84.25,84.79,18383.0,84.28,84.83,84.25,84.79,18383.0
2017-03-22 11:20:00,84.76,85.0,84.76,84.94,16059.0,84.76,85.0,84.76,84.94,16059.0
2017-03-22 11:25:00,84.95,84.96,84.84,84.92,15452.0,84.95,84.96,84.84,84.92,15452.0
2017-03-22 11:30:00,84.97,85.06,84.83,84.98,37641.0,84.97,85.06,84.83,84.98,37641.0
2017-03-22 11:35:00,84.97,85.09,84.9,84.98,29405.0,84.97,85.09,84.9,84.98,29405.0
2017-03-22 11:40:00,84.95,85.03,84.91,85.02,11886.0,84.95,85.03,84.91,85.02,11886.0
2017-03-22 11:45:00,85.05,85.05,84.8,84.89,8500.0,85.05,85.05,84.8,84.89,8500.0
2017-03-22 11:50:00,84.83,84.89,84.54,84.55,33250.0,84.83,84.89,84.54,84.55,33250.0
2017-03-22 11:55:00,84.6,84.83,84.59,84.83,11368.0,84.6,84.83,84.59,84.83,11368.0
2017-03-22 12:00:00,84.85,84.99,84.8,84.94,10700.0,84.85,84.99,84.8,84.94,10700.0
2017-03-22 12:05:00,84.97,85.0,84.83,84.86,3428.0,84.97,85.0,84.83,84.86,3428.0
2017-03-22 12:10:00,84.85,84.89,84.75,84.75,13550.0,84.85,84.89,84.75,84.75,13550.0
2017-03-22 12:15:00,84.77,84.85,84.7,84.74,5200.0,84.77,84.85,84.7,84.74,5200.0
2017-03-22 12:20:00,84.73,84.86,84.7,84.84,7077.0,84.73,84.86,84.7,84.84,7077.0
2017-03-22 12:25:00,84.83,84.89,84.82,84.84,6100.0,84.83,84.89,84.82,84.84,6100.0
2017-03-22 12:30:00,84.83,84.84,84.71,84.71,11251.0,84.83,84.84,84.71,84.71,11251.0
2017-03-22 12:35:00,84.69,84.7,84.52,84.56,9600.0,84.69,84.7,84.52,84.56,9600.0
2017-03-22 12:40:00,84.52,84.58,84.45,84.58,10402.0,84.52,84.58,84.45,84.58,10402.0
2017-03-22 12:45:00,84.59,84.74,84.59,84.7,7436.0,84.59,84.74,84.59,84.7,7436.0
2017-03-22 12:50:00,84.68,84.7,84.58,84.64,3716.0,84.68,84.7,84.58,84.64,3716.0
2017-03-22 12:55:00,84.64,84.79,84.64,84.78,2300.0,84.64,84.79,84.64,84.78,2300.0
2017-03-22 13:00:00,84.77,84.79,84.42,84.69,8300.0,84.77,84.79,84.42,84.69,8300.0
2017-03-22 13:05:00,84.61,84.65,84.47,84.55,4474.0,84.61,84.65,84.47,84.55,4474.0
2017-03-22 13:10:00,84.53,84.6,84.52,84.52,2250.0,84.53,84.6,84.52,84.52,2250.0
2017-03-22 13:15:00,84.53,84.84,84.5,84.84,3967.0,84.53,84.84,84.5,84.84,3967.0
2017-03-22 13:20:00,84.76,84.85,84.68,84.69,3791.0,84.76,84.85,84.68,84.69,3791.0
2017-03-22 13:25:00,84.7,84.85,84.7,84.8,3819.0,84.7,84.85,84.7,84.8,3819.0
2017-03-22 13:30:00,84.8,84.91,84.78,84.91,3116.0,84.8,84.91,84.78,84.91,3116.0
2017-03-22 13:35:00,84.93,84.94,84.79,84.93,5441.0,84.93,84.94,84.79,84.93,5441.0
2017-03-22 13:40:00,84.85,84.88,84.83,84.83,2800.0,84.85,84.88,84.83,84.83,2800.0
2017-03-22 13:45:00,84.85,84.88,84.67,84.67,6248.0,84.85,84.88,84.67,84.67,6248.0
2017-03-22 13:50:00,84.66,84.66,84.55,84.64,5664.0,84.66,84.66,84.55,84.64,5664.0
2017-03-22 13:55:00,84.61,84.62,84.5,84.54,4500.0,84.61,84.62,84.5,84.54,4500.0
2017-03-22 14:00:00,84.53,84.8,84.5,84.8,5533.0,84.53,84.8,84.5,84.8,5533.0
2017-03-22 14:05:00,84.76,84.78,84.65,84.73,6869.0,84.76,84.78,84.65,84.73,6869.0
2017-03-22 14:10:00,84.75,84.92,84.7,84.84,7314.0,84.75,84.92,84.7,84.84,7314.0
2017-03-22 14:15:00,84.81,84.86,84.75,84.75,8006.0,84.81,84.86,84.75,84.75,8006.0
2017-03-22 14:20:00,84.74,84.82,84.67,84.82,6550.0,84.74,84.82,84.67,84.82,6550.0
2017-03-22 14:25:00,84.87,84.87,84.62,84.67,8199.0,84.87,84.87,84.62,84.67,8199.0
2017-03-22 14:30:00,84.67,84.67,84.45,84.45,14695.0,84.67,84.67,84.45,84.45,14695.0
2017-03-22 14:35:00,84.49,84.6,84.45,84.58,15550.0,84.49,84.6,84.45,84.58,15550.0
2017-03-22 14:40:00,84.59,84.65,84.53,84.56,4865.0,84.59,84.65,84.53,84.56,4865.0
2017-03-22 14:45:00,84.56,84.66,84.55,84.6,9151.0,84.56,84.66,84.55,84.6,9151.0
2017-03-22 14:50:00,84.57,84.61,84.56,84.58,6107.0,84.57,84.61,84.56,84.58,6107.0
2017-03-22 14:55:00,84.57,84.7,84.55,84.69,8054.0,84.57,84.7,84.55,84.69,8054.0
2017-03-22 15:00:00,84.68,84.68,84.54,84.54,13227.0,84.68,84.68,84.54,84.54,13227.0
2017-03-22 15:05:00,84.55,84.7,84.54,84.69,9445.0,84.55,84.7,84.54,84.69,9445.0
2017-03-22 15:10:00,84.7,84.77,84.66,84.75,10980.0,84.7,84.77,84.66,84.75,10980.0
2017-03-22 15:15:00,84.75,84.91,84.66,84.88,14279.0,84.75,84.91,84.66,84.88,14279.0
2017-03-22 15:20:00,84.91,85.11,84.91,85.05,43948.0,84.91,85.11,84.91,85.05,43948.0
2017-03-22 15:25:00,85.04,85.04,84.88,84.88,10307.0,85.04,85.04,84.88,84.88,10307.0
2017-03-22 15:30:00,84.88,84.88,84.78,84.81,16456.0,84.88,84.88,84.78,84.81,16456.0
2017-03-22 15:35:00,84.82,84.91,84.81,84.9,16657.0,84.82,84.91,84.81,84.9,16657.0
2017-03-22 15:40:00,84.9,85.16,84.89,85.03,23215.0,84.9,85.16,84.89,85.03,23215.0
2017-03-22 15:45:00,85.06,85.12,84.94,85.05,41495.0,85.06,85.12,84.94,85.05,41495.0
2017-03-22 15:50:00,85.06,85.14,85.04,85.1,45161.0,85.06,85.14,85.04,85.1,45161.0
2017-03-22 15:55:00,85.1,85.19,84.98,85.0,79840.0,85.1,85.19,84.98,85.0,79840.0
2017-03-23 09:30:00,85.12,85.81,84.71,85.03,6521.0,85.12,85.81,84.71,85.03,6521.0
2017-03-23 09:35:00,85.03,85.23,84.85,84.85,5400.0,85.03,85.23,84.85,84.85,5400.0
2017-03-23 09:40:00,84.87,84.99,84.7,84.87,10999.0,84.87,84.99,84.7,84.87,10999.0
2017-03-23 09:45:00,84.96,85.17,84.96,85.04,6463.0,84.96,85.17,84.96,85.04,6463.0
2017-03-23 09:50:00,85.09,85.29,85.05,85.2,13004.0,85.09,85.29,85.05,85.2,13004.0
2017-03-23 09:55:00,85.2,85.29,84.97,85.06,11956.0,85.2,85.29,84.97,85.06,11956.0
2017-03-23 10:00:00,85.06,85.27,84.99,85.09,15210.0,85.06,85.27,84.99,85.09,15210.0
2017-03-23 10:05:00,85.07,85.07,84.69,84.71,5887.0,85.07,85.07,84.69,84.71,5887.0
2017-03-23 10:10:00,84.72,84.78,84.7,84.72,5802.0,84.72,84.78,84.7,84.72,5802.0
2017-03-23 10:15:00,84.72,84.76,84.54,84.68,12252.0,84.72,84.76,84.54,84.68,12252.0
2017-03-23 10:20:00,84.66,84.91,84.65,84.78,2616.0,84.66,84.91,84.65,84.78,2616.0
2017-03-23 10:25:00,84.91,85.13,84.91,85.07,5018.0,84.91,85.13,84.91,85.07,5018.0
2017-03-23 10:30:00,85.11,85.27,85.11,85.24,4334.0,85.11,85.27,85.11,85.24,4334.0
2017-03-23 10:35:00,85.21,85.5,85.21,85.35,6205.0,85.21,85.5,85.21,85.35,6205.0
2017-03-23 10:40:00,85.29,85.3,85.2,85.2,2700.0,85.29,85.3,85.2,85.2,2700.0
2017-03-23 10:45:00,85.26,85.3,85.21,85.21,4034.0,85.26,85.3,85.21,85.21,4034.0
2017-03-23 10:50:00,85.26,85.39,85.24,85.28,15528.0,85.26,85.39,85.24,85.28,15528.0
2017-03-23 10:55:00,85.28,85.34,85.09,85.09,1901.0,85.28,85.34,85.09,85.09,1901.0
2017-03-23 11:00:00,85.12,85.13,85.0,85.06,13227.0,85.12,85.13,85.0,85.06,13227.0
2017-03-23 11:05:00,85.02,85.03,84.81,85.03,21006.0,85.02,85.03,84.81,85.03,21006.0
2017-03-23 11:10:00,85.03,85.33,84.96,85.16,7438.0,85.03,85.33,84.96,85.16,7438.0
2017-03-23 11:15:00,85.21,85.21,85.05,85.05,7002.0,85.21,85.21,85.05,85.05,7002.0
2017-03-23 11:20:00,85.05,85.05,84.89,84.97,7499.0,85.05,85.05,84.89,84.97,7499.0
2017-03-23 11:25:00,84.91,85.09,84.85,85.09,4201.0,84.91,85.09,84.85,85.09,4201.0
2017-03-23 11:30:00,85.04,85.15,85.03,85.15,22272.0,85.04,85.15,85.03,85.15,22272.0
2017-03-23 11:35:00,85.14,85.23,85.05,85.18,10576.0,85.14,85.23,85.05,85.18,10576.0
2017-03-23 11:40:00,85.2,85.2,85.1,85.16,7901.0,85.2,85.2,85.1,85.16,7901.0
2017-03-23 11:45:00,85.15,85.22,85.1,85.22,11200.0,85.15,85.22,85.1,85.22,11200.0
2017-03-23 11:50:00,85.23,85.36,85.23,85.27,2573.0,85.23,85.36,85.23,85.27,2573.0
2017-03-23 11:55:00,85.27,85.33,85.25,85.31,4100.0,85.27,85.33,85.25,85.31,4100.0
2017-03-23 12:00:00,85.33,85.33,85.29,85.32,4100.0,85.33,85.33,85.29,85.32,4100.0
2017-03-23 12:05:00,85.3,85.32,85.16,85.19,3444.0,85.3,85.32,85.16,85.19,3444.0
2017-03-23 12:10:00,85.18,85.19,85.11,85.13,9789.0,85.18,85.19,85.11,85.13,9789.0
2017-03-23 12:15:00,85.16,85.24,85.16,85.19,3100.0,85.16,85.24,85.16,85.19,3100.0
2017-03-23 12:20:00,85.2,85.3,85.19,85.26,1800.0,85.2,85.3,85.19,85.26,1800.0
2017-03-23 12:25:00,85.27,85.27,85.22,85.22,502.0,85.27,85.27,85.22,85.22,502.0
2017-03-23 12:30:00,85.21,85.26,85.16,85.22,3800.0,85.21,85.26,85.16,85.22,3800.0
2017-03-23 12:35:00,85.2,85.2,85.11,85.15,2424.0,85.2,85.2,85.11,85.15,2424.0
2017-03-23 12:40:00,85.15,85.22,85.06,85.12,4950.0,85.15,85.22,85.06,85.12,4950.0
2017-03-23 12:45:00,85.13,85.14,85.1,85.13,1501.0,85.13,85.14,85.1,85.13,1501.0
2017-03-23 12:50:00,85.16,85.18,85.12,85.13,600.0,85.16,85.18,85.12,85.13,600.0
2017-03-23 12:55:00,85.12,85.14,85.08,85.1,3200.0,85.12,85.14,85.08,85.1,3200.0
2017-03-23 13:00:00,85.1,85.1,84.81,84.81,5670.0,85.1,85.1,84.81,84.81,5670.0
2017-03-23 13:05:00,84.9,84.9,84.75,84.76,2600.0,84.9,84.9,84.75,84.76,2600.0
2017-03-23 13:10:00,84.66,84.69,84.62,84.63,5338.0,84.66,84.69,84.62,84.63,5338.0
2017-03-23 13:15:00,84.6,84.71,84.52,84.71,11539.0,84.6,84.71,84.52,84.71,11539.0
2017-03-23 13:20:00,84.74,84.84,84.74,84.78,2205.0,84.74,84.84,84.74,84.78,2205.0
2017-03-23 13:25:00,84.9,84.9,84.75,84.8,5075.0,84.9,84.9,84.75,84.8,5075.0
2017-03-23 13:30:00,84.81,84.92,84.81,84.92,1372.0,84.81,84.92,84.81,84.92,1372.0
2017-03-23 13:35:00,84.97,84.97,84.84,84.86,4604.0,84.97,84.97,84.84,84.86,4604.0
2017-03-23 13:40:00,84.81,85.05,84.81,85.04,2321.0,84.81,85.05,84.81,85.04,2321.0
2017-03-23 13:45:00,85.0,85.05,85.0,85.05,800.0,85.0,85.05,85.0,85.05,800.0
2017-03-23 13:50:00,85.02,85.1,85.02,85.08,1882.0,85.02,85.1,85.02,85.08,1882.0
2017-03-23 13:55:00,85.06,85.06,84.87,84.87,8205.0,85.06,85.06,84.87,84.87,8205.0
2017-03-23 14:00:00,84.94,84.97,84.92,84.97,1650.0,84.94,84.97,84.92,84.97,1650.0
2017-03-23 14:05:00,84.94,84.96,84.9,84.9,1713.0,84.94,84.96,84.9,84.9,1713.0
2017-03-23 14:10:00,84.93,84.93,84.82,84.84,3049.0,84.93,84.93,84.82,84.84,3049.0
2017-03-23 14:15:00,84.81,84.91,84.81,84.89,2000.0,84.81,84.91,84.81,84.89,2000.0
2017-03-23 14:20:00,84.89,84.93,84.88,84.89,866.0,84.89,84.93,84.88,84.89,866.0
2017-03-23 14:25:00,84.88,84.99,84.86,84.96,3662.0,84.88,84.99,84.86,84.96,3662.0
2017-03-23 14:30:00,84.91,84.99,84.91,84.97,1050.0,84.91,84.99,84.91,84.97,1050.0
2017-03-23 14:35:00,84.93,84.93,84.87,84.89,2241.0,84.93,84.93,84.87,84.89,2241.0
2017-03-23 14:40:00,84.9,85.0,84.9,85.0,2352.0,84.9,85.0,84.9,85.0,2352.0
2017-03-23 14:45:00,84.98,84.99,84.9,84.95,3200.0,84.98,84.99,84.9,84.95,3200.0
2017-03-23 14:50:00,84.97,85.0,84.96,84.99,1000.0,84.97,85.0,84.96,84.99,1000.0
2017-03-23 14:55:00,84.98,85.08,84.94,84.96,15682.0,84.98,85.08,84.94,84.96,15682.0
2017-03-23 15:00:00,84.97,84.97,84.85,84.89,11012.0,84.97,84.97,84.85,84.89,11012.0
2017-03-23 15:05:00,84.92,84.99,84.86,84.86,3300.0,84.92,84.99,84.86,84.86,3300.0
2017-03-23 15:10:00,84.87,84.89,84.59,84.64,12731.0,84.87,84.89,84.59,84.64,12731.0
2017-03-23 15:15:00,84.65,84.7,84.39,84.41,18089.0,84.65,84.7,84.39,84.41,18089.0
2017-03-23 15:20:00,84.45,84.62,84.41,84.62,9698.0,84.45,84.62,84.41,84.62,9698.0
2017-03-23 15:25:00,84.61,84.61,84.25,84.3,13425.0,84.61,84.61,84.25,84.3,13425.0
2017-03-23 15:30:00,84.31,84.34,84.13,84.3,16430.0,84.31,84.34,84.13,84.3,16430.0
2017-03-23 15:35:00,84.33,84.52,84.33,84.48,8399.0,84.33,84.52,84.33,84.48,8399.0
2017-03-23 15:40:00,84.5,84.64,84.48,84.51,8087.0,84.5,84.64,84.48,84.51,8087.0
2017-03-23 15:45:00,84.49,84.68,84.4,84.68,13885.0,84.49,84.68,84.4,84.68,13885.0
2017-03-23 15:50:00,84.62,84.62,84.44,84.54,14875.0,84.62,84.62,84.44,84.54,14875.0
2017-03-23 15:55:00,84.57,84.58,84.36,84.4,73858.0,84.57,84.58,84.36,84.4,73858.0
2017-03-24 09:30:00,85.04,85.24,84.74,84.74,8800.0,85.04,85.24,84.74,84.74,8800.0
2017-03-24 09:35:00,84.94,85.19,84.76,85.05,6846.0,84.94,85.19,84.76,85.05,6846.0
2017-03-24 09:40:00,85.17,85.54,85.17,85.5,12492.0,85.17,85.54,85.17,85.5,12492.0
2017-03-24 09:45:00,85.44,85.69,85.43,85.69,4900.0,85.44,85.69,85.43,85.69,4900.0
2017-03-24 09:50:00,85.62,85.67,85.27,85.32,31515.0,85.62,85.67,85.27,85.32,31515.0
2017-03-24 09:55:00,85.31,85.4,85.29,85.39,3500.0,85.31,85.4,85.29,85.39,3500.0
2017-03-24 10:00:00,85.37,85.37,85.14,85.15,9000.0,85.37,85.37,85.14,85.15,9000.0
2017-03-24 10:05:00,85.15,85.17,84.97,85.06,3489.0,85.15,85.17,84.97,85.06,3489.0
2017-03-24 10:10:00,85.0,85.13,84.89,85.11,7905.0,85.0,85.13,84.89,85.11,7905.0
2017-03-24 10:15:00,85.05,85.19,85.05,85.16,4202.0,85.05,85.19,85.05,85.16,4202.0
2017-03-24 10:20:00,85.17,85.18,84.94,85.01,5395.0,85.17,85.18,84.94,85.01,5395.0
2017-03-24 10:25:00,85.02,85.02,84.91,84.98,6300.0,85.02,85.02,84.91,84.98,6300.0
2017-03-24 10:30:00,84.99,85.29,84.9,85.17,14000.0,84.99,85.29,84.9,85.17,14000.0
2017-03-24 10:35:00,85.13,85.22,84.96,85.12,4844.0,85.13,85.22,84.96,85.12,4844.0
2017-03-24 10:40:00,85.05,85.23,85.0,85.09,8570.0,85.05,85.23,85.0,85.09,8570.0
2017-03-24 10:45:00,85.04,85.14,84.94,85.1,5300.0,85.04,85.14,84.94,85.1,5300.0
2017-03-24 10:50:00,85.09,85.1,84.89,85.02,7420.0,85.09,85.1,84.89,85.02,7420.0
2017-03-24 10:55:00,84.95,85.06,84.75,84.86,7026.0,84.95,85.06,84.75,84.86,7026.0
2017-03-24 11:00:00,84.83,84.98,84.82,84.87,4102.0,84.83,84.98,84.82,84.87,4102.0
2017-03-24 11:05:00,84.89,85.0,84.77,84.77,15925.0,84.89,85.0,84.77,84.77,15925.0
2017-03-24 11:10:00,84.88,84.94,84.71,84.94,5757.0,84.88,84.94,84.71,84.94,5757.0
2017-03-24 11:15:00,84.92,84.93,84.76,84.88,5600.0,84.92,84.93,84.76,84.88,5600.0
2017-03-24 11:20:00,84.82,84.87,84.66,84.76,7106.0,84.82,84.87,84.66,84.76,7106.0
2017-03-24 11:25:00,84.83,84.91,84.68,84.71,6925.0,84.83,84.91,84.68,84.71,6925.0
2017-03-24 11:30:00,84.74,84.99,84.73,84.96,5474.0,84.74,84.99,84.73,84.96,5474.0
2017-03-24 11:35:00,85.04,85.14,85.0,85.07,5100.0,85.04,85.14,85.0,85.07,5100.0
2017-03-24 11:40:00,84.97,85.16,84.92,85.16,23000.0,84.97,85.16,84.92,85.16,23000.0
2017-03-24 11:45:00,85.09,85.25,84.92,85.2,4100.0,85.09,85.25,84.92,85.2,4100.0
2017-03-24 11:50:00,85.21,85.35,85.15,85.29,3874.0,85.21,85.35,85.15,85.29,3874.0
2017-03-24 11:55:00,85.31,85.38,85.27,85.38,5200.0,85.31,85.38,85.27,85.38,5200.0
2017-03-24 12:00:00,85.34,85.4,85.23,85.4,3530.0,85.34,85.4,85.23,85.4,3530.0
2017-03-24 12:05:00,85.4,85.42,85.21,85.29,6060.0,85.4,85.42,85.21,85.29,6060.0
2017-03-24 12:10:00,85.29,85.32,84.92,85.12,10626.0,85.29,85.32,84.92,85.12,10626.0
2017-03-24 12:15:00,85.09,85.14,84.95,84.96,3857.0,85.09,85.14,84.95,84.96,3857.0
2017-03-24 12:20:00,84.96,85.06,84.85,85.0,6063.0,84.96,85.06,84.85,85.0,6063.0
2017-03-24 12:25:00,84.93,85.14,84.86,85.01,11196.0,84.93,85.14,84.86,85.01,11196.0
2017-03-24 12:30:00,85.14,85.14,84.96,84.96,3060.0,85.14,85.14,84.96,84.96,3060.0
2017-03-24 12:35:00,85.05,85.2,84.96,85.2,4107.0,85.05,85.2,84.96,85.2,4107.0
2017-03-24 12:40:00,85.18,85.26,85.1,85.26,2724.0,85.18,85.26,85.1,85.26,2724.0
2017-03-24 12:45:00,85.25,85.25,85.04,85.13,7200.0,85.25,85.25,85.04,85.13,7200.0
2017-03-24 12:50:00,85.17,85.18,84.96,85.1,4600.0,85.17,85.18,84.96,85.1,4600.0
2017-03-24 12:55:00,85.08,85.08,84.93,85.01,8582.0,85.08,85.08,84.93,85.01,8582.0
2017-03-24 13:00:00,85.0,85.06,84.94,85.0,2800.0,85.0,85.06,84.94,85.0,2800.0
2017-03-24 13:05:00,85.01,85.02,84.87,84.94,4100.0,85.01,85.02,84.87,84.94,4100.0
2017-03-24 13:10:00,84.9,84.98,84.87,84.93,2500.0,84.9,84.98,84.87,84.93,2500.0
2017-03-24 13:15:00,84.91,84.99,84.91,84.91,3213.0,84.91,84.99,84.91,84.91,3213.0
2017-03-24 13:20:00,84.96,85.06,84.96,85.05,8550.0,84.96,85.06,84.96,85.05,8550.0
2017-03-24 13:25:00,85.06,85.22,85.01,85.16,3500.0,85.06,85.22,85.01,85.16,3500.0
2017-03-24 13:30:00,85.21,85.21,84.98,85.06,5723.0,85.21,85.21,84.98,85.06,5723.0
2017-03-24 13:35:00,85.05,85.06,84.97,85.01,1900.0,85.05,85.06,84.97,85.01,1900.0
2017-03-24 13:40:00,84.97,85.12,84.97,85.11,4199.0,84.97,85.12,84.97,85.11,4199.0
2017-03-24 13:45:00,85.07,85.12,85.01,85.1,3500.0,85.07,85.12,85.01,85.1,3500.0
2017-03-24 13:50:00,85.09,85.09,84.93,84.93,2100.0,85.09,85.09,84.93,84.93,2100.0
2017-03-24 13:55:00,84.92,84.97,84.8,84.83,4197.0,84.92,84.97,84.8,84.83,4197.0
2017-03-24 14:00:00,84.87,84.97,84.87,84.91,3250.0,84.87,84.97,84.87,84.91,3250.0
2017-03-24 14:05:00,84.91,84.95,84.87,84.94,1450.0,84.91,84.95,84.87,84.94,1450.0
2017-03-24 14:10:00,84.91,85.04,84.89,84.97,4605.0,84.91,85.04,84.89,84.97,4605.0
2017-03-24 14:15:00,84.85,84.99,84.85,84.99,500.0,84.85,84.99,84.85,84.99,500.0
2017-03-24 14:20:00,85.01,85.07,84.94,84.99,7012.0,85.01,85.07,84.94,84.99,7012.0
2017-03-24 14:25:00,84.96,84.97,84.77,84.79,4953.0,84.96,84.97,84.77,84.79,4953.0
2017-03-24 14:30:00,84.79,84.85,84.68,84.68,1300.0,84.79,84.85,84.68,84.68,1300.0
2017-03-24 14:35:00,84.73,84.79,84.62,84.7,5600.0,84.73,84.79,84.62,84.7,5600.0
2017-03-24 14:40:00,84.64,84.75,84.64,84.7,4472.0,84.64,84.75,84.64,84.7,4472.0
2017-03-24 14:45:00,84.65,84.69,84.53,84.56,4370.0,84.65,84.69,84.53,84.56,4370.0
2017-03-24 14:50:00,84.59,84.62,84.49,84.5,4950.0,84.59,84.62,84.49,84.5,4950.0
2017-03-24 14:55:00,84.52,84.53,84.39,84.4,2700.0,84.52,84.53,84.39,84.4,2700.0
2017-03-24 15:00:00,84.39,84.48,84.33,84.41,6297.0,84.39,84.48,84.33,84.41,6297.0
2017-03-24 15:05:00,84.36,84.42,84.31,84.42,4103.0,84.36,84.42,84.31,84.42,4103.0
2017-03-24 15:10:00,84.4,84.45,84.36,84.45,7027.0,84.4,84.45,84.36,84.45,7027.0
2017-03-24 15:15:00,84.43,84.55,84.35,84.51,11093.0,84.43,84.55,84.35,84.51,11093.0
2017-03-24 15:20:00,84.5,84.62,84.42,84.57,8161.0,84.5,84.62,84.42,84.57,8161.0
2017-03-24 15:25:00,84.56,84.77,84.55,84.7,21550.0,84.56,84.77,84.55,84.7,21550.0
2017-03-24 15:30:00,84.68,84.71,84.46,84.67,15927.0,84.68,84.71,84.46,84.67,15927.0
2017-03-24 15:35:00,84.7,85.11,84.64,85.11,13766.0,84.7,85.11,84.64,85.11,13766.0
2017-03-24 15:40:00,85.13,85.28,85.11,85.12,16796.0,85.13,85.28,85.11,85.12,16796.0
2017-03-24 15:45:00,85.08,85.1,84.88,84.95,15254.0,85.08,85.1,84.88,84.95,15254.0
2017-03-24 15:50:00,84.89,85.05,84.87,84.98,31483.0,84.89,85.05,84.87,84.98,31483.0
2017-03-24 15:55:00,84.96,85.08,84.8,84.81,41359.0,84.96,85.08,84.8,84.81,41359.0
2017-03-27 09:30:00,84.24,84.24,83.76,84.1,10842.0,84.24,84.24,83.76,84.1,10842.0
2017-03-27 09:35:00,84.01,84.01,83.42,83.74,13243.0,84.01,84.01,83.42,83.74,13243.0
2017-03-27 09:40:00,83.76,84.01,83.61,84.01,10759.0,83.76,84.01,83.61,84.01,10759.0
2017-03-27 09:45:00,84.01,84.04,83.71,83.85,9270.0,84.01,84.04,83.71,83.85,9270.0
2017-03-27 09:50:00,83.89,84.02,83.87,83.98,10313.0,83.89,84.02,83.87,83.98,10313.0
2017-03-27 09:55:00,83.94,84.06,83.75,83.99,7000.0,83.94,84.06,83.75,83.99,7000.0
2017-03-27 10:00:00,83.84,83.94,83.66,83.93,6801.0,83.84,83.94,83.66,83.93,6801.0
2017-03-27 10:05:00,83.95,84.2,83.94,84.16,7008.0,83.95,84.2,83.94,84.16,7008.0
2017-03-27 10:10:00,84.13,84.32,84.06,84.26,5150.0,84.13,84.32,84.06,84.26,5150.0
2017-03-27 10:15:00,84.28,84.44,84.27,84.34,8003.0,84.28,84.44,84.27,84.34,8003.0
2017-03-27 10:20:00,84.3,84.48,84.21,84.48,16097.0,84.3,84.48,84.21,84.48,16097.0
2017-03-27 10:25:00,84.41,84.58,84.39,84.39,5310.0,84.41,84.58,84.39,84.39,5310.0
2017-03-27 10:30:00,84.43,84.59,84.43,84.57,1410.0,84.43,84.59,84.43,84.57,1410.0
2017-03-27 10:35:00,84.56,84.65,84.39,84.39,6140.0,84.56,84.65,84.39,84.39,6140.0
2017-03-27 10:40:00,84.3,84.49,84.22,84.48,8700.0,84.3,84.49,84.22,84.48,8700.0
2017-03-27 10:45:00,84.48,84.62,84.43,84.5,8829.0,84.48,84.62,84.43,84.5,8829.0
2017-03-27 10:50:00,84.51,84.66,84.39,84.59,7299.0,84.51,84.66,84.39,84.59,7299.0
2017-03-27 10:55:00,84.54,84.69,84.5,84.55,3802.0,84.54,84.69,84.5,84.55,3802.0
2017-03-27 11:00:00,84.58,84.58,84.49,84.5,1600.0,84.58,84.58,84.49,84.5,1600.0
2017-03-27 11:05:00,84.47,84.61,84.41,84.47,6925.0,84.47,84.61,84.41,84.47,6925.0
2017-03-27 11:10:00,84.45,84.64,84.42,84.58,4800.0,84.45,84.64,84.42,84.58,4800.0
2017-03-27 11:15:00,84.48,84.53,84.46,84.51,2003.0,84.48,84.53,84.46,84.51,2003.0
2017-03-27 11:20:00,84.49,84.62,84.44,84.54,2100.0,84.49,84.62,84.44,84.54,2100.0
2017-03-27 11:25:00,84.59,84.8,84.54,84.8,4300.0,84.59,84.8,84.54,84.8,4300.0
2017-03-27 11:30:00,84.89,84.97,84.87,84.87,1500.0,84.89,84.97,84.87,84.87,1500.0
2017-03-27 11:35:00,84.85,85.04,84.81,84.92,9397.0,84.85,85.04,84.81,84.92,9397.0
2017-03-27 11:40:00,84.93,85.03,84.82,84.91,3605.0,84.93,85.03,84.82,84.91,3605.0
2017-03-27 11:45:00,84.88,84.88,84.68,84.68,3929.0,84.88,84.88,84.68,84.68,3929.0
2017-03-27 11:50:00,84.62,84.7,84.57,84.64,3433.0,84.62,84.7,84.57,84.64,3433.0
2017-03-27 11:55:00,84.68,84.86,84.68,84.81,9207.0,84.68,84.86,84.68,84.81,9207.0
2017-03-27 12:00:00,84.88,85.15,84.81,85.11,7166.0,84.88,85.15,84.81,85.11,7166.0
2017-03-27 12:05:00,85.1,85.1,84.96,84.98,2685.0,85.1,85.1,84.96,84.98,2685.0
2017-03-27 12:10:00,85.02,85.09,84.98,84.99,2500.0,85.02,85.09,84.98,84.99,2500.0
2017-03-27 12:15:00,84.97,85.04,84.93,85.04,3100.0,84.97,85.04,84.93,85.04,3100.0
2017-03-27 12:20:00,85.04,85.14,85.04,85.14,9018.0,85.04,85.14,85.04,85.14,9018.0
2017-03-27 12:25:00,85.12,85.14,84.97,85.06,12665.0,85.12,85.14,84.97,85.06,12665.0
2017-03-27 12:30:00,85.06,85.18,85.06,85.18,1000.0,85.06,85.18,85.06,85.18,1000.0
2017-03-27 12:35:00,85.16,85.16,85.05,85.05,1900.0,85.16,85.16,85.05,85.05,1900.0
2017-03-27 12:40:00,85.06,85.2,85.04,85.12,5381.0,85.06,85.2,85.04,85.12,5381.0
2017-03-27 12:45:00,85.07,85.26,85.06,85.25,2684.0,85.07,85.26,85.06,85.25,2684.0
2017-03-27 12:50:00,85.28,85.47,85.24,85.4,8890.0,85.28,85.47,85.24,85.4,8890.0
2017-03-27 12:55:00,85.46,85.46,85.26,85.37,2730.0,85.46,85.46,85.26,85.37,2730.0
2017-03-27 13:00:00,85.36,85.54,85.35,85.52,1975.0,85.36,85.54,85.35,85.52,1975.0
2017-03-27 13:05:00,85.5,85.54,85.36,85.42,3475.0,85.5,85.54,85.36,85.42,3475.0
2017-03-27 13:10:00,85.42,85.46,85.33,85.44,8700.0,85.42,85.46,85.33,85.44,8700.0
2017-03-27 13:15:00,85.42,85.51,85.33,85.42,12117.0,85.42,85.51,85.33,85.42,12117.0
2017-03-27 13:20:00,85.46,85.57,85.46,85.57,2000.0,85.46,85.57,85.46,85.57,2000.0
2017-03-27 13:25:00,85.59,85.59,85.4,85.48,4600.0,85.59,85.59,85.4,85.48,4600.0
2017-03-27 13:30:00,85.51,85.56,85.49,85.53,13899.0,85.51,85.56,85.49,85.53,13899.0
2017-03-27 13:35:00,85.49,85.49,85.31,85.32,6044.0,85.49,85.49,85.31,85.32,6044.0
2017-03-27 13:40:00,85.34,85.49,85.33,85.39,3244.0,85.34,85.49,85.33,85.39,3244.0
2017-03-27 13:45:00,85.34,85.37,85.34,85.35,3300.0,85.34,85.37,85.34,85.35,3300.0
2017-03-27 13:50:00,85.39,85.42,85.2,85.21,8700.0,85.39,85.42,85.2,85.21,8700.0
2017-03-27 13:55:00,85.16,85.26,85.13,85.26,9454.0,85.16,85.26,85.13,85.26,9454.0
2017-03-27 14:00:00,85.23,85.32,85.21,85.25,4000.0,85.23,85.32,85.21,85.25,4000.0
2017-03-27 14:05:00,85.28,85.36,85.25,85.36,4873.0,85.28,85.36,85.25,85.36,4873.0
2017-03-27 14:10:00,85.34,85.35,85.17,85.17,2499.0,85.34,85.35,85.17,85.17,2499.0
2017-03-27 14:15:00,85.18,85.25,85.06,85.06,5211.0,85.18,85.25,85.06,85.06,5211.0
2017-03-27 14:20:00,85.08,85.24,85.05,85.13,5214.0,85.08,85.24,85.05,85.13,5214.0
2017-03-27 14:25:00,85.16,85.17,85.03,85.13,14873.0,85.16,85.17,85.03,85.13,14873.0
2017-03-27 14:30:00,85.12,85.16,85.02,85.1,12817.0,85.12,85.16,85.02,85.1,12817.0
2017-03-27 14:35:00,85.09,85.09,85.0,85.04,9247.0,85.09,85.09,85.0,85.04,9247.0
2017-03-27 14:40:00,85.01,85.08,84.97,84.98,8200.0,85.01,85.08,84.97,84.98,8200.0
2017-03-27 14:45:00,84.96,85.21,84.92,85.11,14642.0,84.96,85.21,84.92,85.11,14642.0
2017-03-27 14:50:00,85.09,85.18,85.02,85.03,7040.0,85.09,85.18,85.02,85.03,7040.0
2017-03-27 14:55:00,85.04,85.17,85.03,85.11,13503.0,85.04,85.17,85.03,85.11,13503.0
2017-03-27 15:00:00,85.14,85.24,85.1,85.2,10508.0,85.14,85.24,85.1,85.2,10508.0
2017-03-27 15:05:00,85.21,85.21,85.04,85.1,9847.0,85.21,85.21,85.04,85.1,9847.0
2017-03-27 15:10:00,85.08,85.14,84.99,84.99,17155.0,85.08,85.14,84.99,84.99,17155.0
2017-03-27 15:15:00,85.01,85.13,84.98,85.1,10428.0,85.01,85.13,84.98,85.1,10428.0
2017-03-27 15:20:00,85.1,85.1,84.99,85.06,10577.0,85.1,85.1,84.99,85.06,10577.0
2017-03-27 15:25:00,85.04,85.2,85.04,85.05,14228.0,85.04,85.2,85.04,85.05,14228.0
2017-03-27 15:30:00,85.05,85.15,84.97,84.97,18976.0,85.05,85.15,84.97,84.97,18976.0
2017-03-27 15:35:00,84.97,85.16,84.94,85.09,23795.0,84.97,85.16,84.94,85.09,23795.0
2017-03-27 15:40:00,85.1,85.14,84.98,84.98,25812.0,85.1,85.14,84.98,84.98,25812.0
2017-03-27 15:45:00,84.98,85.14,84.93,85.07,32305.0,84.98,85.14,84.93,85.07,32305.0
2017-03-27 15:50:00,85.07,85.11,84.97,85.05,28652.0,85.07,85.11,84.97,85.05,28652.0
2017-03-27 15:55:00,85.03,85.04,84.81,84.89,77383.0,85.03,85.04,84.81,84.89,77383.0
2017-03-28 09:30:00,85.4,85.58,85.0,85.58,39973.0,85.4,85.58,85.0,85.58,39973.0
2017-03-28 09:35:00,85.58,85.96,85.55,85.55,27712.0,85.58,85.96,85.55,85.55,27712.0
2017-03-28 09:40:00,85.56,85.58,85.43,85.48,7198.0,85.56,85.58,85.43,85.48,7198.0
2017-03-28 09:45:00,85.42,85.51,85.25,85.39,20598.0,85.42,85.51,85.25,85.39,20598.0
2017-03-28 09:50:00,85.39,85.52,85.25,85.48,9824.0,85.39,85.52,85.25,85.48,9824.0
2017-03-28 09:55:00,85.49,85.52,85.0,85.1,5110.0,85.49,85.52,85.0,85.1,5110.0
2017-03-28 10:00:00,85.08,85.76,85.07,85.76,9467.0,85.08,85.76,85.07,85.76,9467.0
2017-03-28 10:05:00,85.76,85.76,85.37,85.47,7023.0,85.76,85.76,85.37,85.47,7023.0
2017-03-28 10:10:00,85.51,85.53,85.27,85.27,30692.0,85.51,85.53,85.27,85.27,30692.0
2017-03-28 10:15:00,85.2,85.39,85.19,85.39,6700.0,85.2,85.39,85.19,85.39,6700.0
2017-03-28 10:20:00,85.26,85.32,85.07,85.26,14397.0,85.26,85.32,85.07,85.26,14397.0
2017-03-28 10:25:00,85.25,85.39,85.2,85.38,7393.0,85.25,85.39,85.2,85.38,7393.0
2017-03-28 10:30:00,85.38,85.38,85.16,85.24,6400.0,85.38,85.38,85.16,85.24,6400.0
2017-03-28 10:35:00,85.26,85.32,85.05,85.05,18103.0,85.26,85.32,85.05,85.05,18103.0
2017-03-28 10:40:00,85.17,85.35,85.16,85.16,8002.0,85.17,85.35,85.16,85.16,8002.0
2017-03-28 10:45:00,85.21,85.28,85.03,85.03,3740.0,85.21,85.28,85.03,85.03,3740.0
2017-03-28 10:50:00,85.04,85.15,84.92,84.92,11823.0,85.04,85.15,84.92,84.92,11823.0
2017-03-28 10:55:00,85.01,85.06,84.83,85.06,7900.0,85.01,85.06,84.83,85.06,7900.0
2017-03-28 11:00:00,85.08,85.2,84.99,85.2,9701.0,85.08,85.2,84.99,85.2,9701.0
2017-03-28 11:05:00,85.19,85.37,85.19,85.26,3917.0,85.19,85.37,85.19,85.26,3917.0
2017-03-28 11:10:00,85.27,85.39,85.22,85.25,5400.0,85.27,85.39,85.22,85.25,5400.0
2017-03-28 11:15:00,85.25,85.28,85.07,85.09,4753.0,85.25,85.28,85.07,85.09,4753.0
2017-03-28 11:20:00,85.09,85.13,85.04,85.08,4606.0,85.09,85.13,85.04,85.08,4606.0
2017-03-28 11:25:00,85.07,85.18,85.02,85.05,6280.0,85.07,85.18,85.02,85.05,6280.0
2017-03-28 11:30:00,85.04,85.19,85.04,85.11,5547.0,85.04,85.19,85.04,85.11,5547.0
2017-03-28 11:35:00,85.15,85.15,84.93,85.07,3948.0,85.15,85.15,84.93,85.07,3948.0
2017-03-28 11:40:00,85.07,85.09,85.01,85.09,2450.0,85.07,85.09,85.01,85.09,2450.0
2017-03-28 11:45:00,85.09,85.14,85.02,85.03,4390.0,85.09,85.14,85.02,85.03,4390.0
2017-03-28 11:50:00,85.18,85.27,85.15,85.25,5200.0,85.18,85.27,85.15,85.25,5200.0
2017-03-28 11:55:00,85.19,85.29,85.15,85.29,6297.0,85.19,85.29,85.15,85.29,6297.0
2017-03-28 12:00:00,85.24,85.5,85.24,85.48,8417.0,85.24,85.5,85.24,85.48,8417.0
2017-03-28 12:05:00,85.45,85.5,85.41,85.42,3300.0,85.45,85.5,85.41,85.42,3300.0
2017-03-28 12:10:00,85.4,85.44,85.33,85.44,1947.0,85.4,85.44,85.33,85.44,1947.0
2017-03-28 12:15:00,85.44,85.48,85.36,85.37,3643.0,85.44,85.48,85.36,85.37,3643.0
2017-03-28 12:20:00,85.4,85.51,85.38,85.38,8400.0,85.4,85.51,85.38,85.38,8400.0
2017-03-28 12:25:00,85.38,85.38,85.33,85.34,550.0,85.38,85.38,85.33,85.34,550.0
2017-03-28 12:30:00,85.32,85.52,85.32,85.5,4424.0,85.32,85.52,85.32,85.5,4424.0
2017-03-28 12:35:00,85.5,85.52,85.49,85.52,800.0,85.5,85.52,85.49,85.52,800.0
2017-03-28 12:40:00,85.48,85.58,85.33,85.58,12204.0,85.48,85.58,85.33,85.58,12204.0
2017-03-28 12:45:00,85.56,85.56,85.4,85.4,5600.0,85.56,85.56,85.4,85.4,5600.0
2017-03-28 12:50:00,85.46,85.54,85.42,85.52,2800.0,85.46,85.54,85.42,85.52,2800.0
2017-03-28 12:55:00,85.52,85.68,85.52,85.68,2651.0,85.52,85.68,85.52,85.68,2651.0
2017-03-28 13:00:00,85.69,85.73,85.57,85.62,4950.0,85.69,85.73,85.57,85.62,4950.0
2017-03-28 13:05:00,85.61,85.7,85.57,85.57,2200.0,85.61,85.7,85.57,85.57,2200.0
2017-03-28 13:10:00,85.57,85.81,85.57,85.81,7254.0,85.57,85.81,85.57,85.81,7254.0
2017-03-28 13:15:00,85.82,85.87,85.8,85.87,1900.0,85.82,85.87,85.8,85.87,1900.0
2017-03-28 13:20:00,85.89,85.99,85.79,85.79,6087.0,85.89,85.99,85.79,85.79,6087.0
2017-03-28 13:25:00,85.74,85.83,85.71,85.83,2940.0,85.74,85.83,85.71,85.83,2940.0
2017-03-28 13:30:00,85.82,85.83,85.78,85.79,1100.0,85.82,85.83,85.78,85.79,1100.0
2017-03-28 13:35:00,85.8,85.84,85.7,85.7,6584.0,85.8,85.84,85.7,85.7,6584.0
2017-03-28 13:40:00,85.74,85.96,85.74,85.96,3100.0,85.74,85.96,85.74,85.96,3100.0
2017-03-28 13:45:00,85.92,85.94,85.82,85.85,4026.0,85.92,85.94,85.82,85.85,4026.0
2017-03-28 13:50:00,85.86,85.88,85.79,85.79,1955.0,85.86,85.88,85.79,85.79,1955.0
2017-03-28 13:55:00,85.79,85.87,85.71,85.84,2400.0,85.79,85.87,85.71,85.84,2400.0
2017-03-28 14:00:00,85.86,85.93,85.85,85.85,4195.0,85.86,85.93,85.85,85.85,4195.0
2017-03-28 14:05:00,85.82,85.97,85.82,85.97,3520.0,85.82,85.97,85.82,85.97,3520.0
2017-03-28 14:10:00,86.0,86.09,86.0,86.04,4842.0,86.0,86.09,86.0,86.04,4842.0
2017-03-28 14:15:00,86.04,86.06,85.91,85.95,4925.0,86.04,86.06,85.91,85.95,4925.0
2017-03-28 14:20:00,85.93,86.01,85.88,85.97,2588.0,85.93,86.01,85.88,85.97,2588.0
2017-03-28 14:25:00,85.99,86.05,85.86,85.87,5260.0,85.99,86.05,85.86,85.87,5260.0
2017-03-28 14:30:00,85.87,85.93,85.85,85.89,10137.0,85.87,85.93,85.85,85.89,10137.0
2017-03-28 14:35:00,85.86,86.03,85.86,86.03,4574.0,85.86,86.03,85.86,86.03,4574.0
2017-03-28 14:40:00,86.05,86.07,85.97,86.04,9102.0,86.05,86.07,85.97,86.04,9102.0
2017-03-28 14:45:00,86.07,86.18,86.07,86.11,5705.0,86.07,86.18,86.07,86.11,5705.0
2017-03-28 14:50:00,86.15,86.21,86.13,86.16,5375.0,86.15,86.21,86.13,86.16,5375.0
2017-03-28 14:55:00,86.13,86.17,86.08,86.08,11150.0,86.13,86.17,86.08,86.08,11150.0
2017-03-28 15:00:00,86.09,86.16,86.07,86.14,9954.0,86.09,86.16,86.07,86.14,9954.0
2017-03-28 15:05:00,86.14,86.18,86.05,86.1,10869.0,86.14,86.18,86.05,86.1,10869.0
2017-03-28 15:10:00,86.06,86.17,86.01,86.17,7900.0,86.06,86.17,86.01,86.17,7900.0
2017-03-28 15:15:00,86.18,86.18,86.02,86.09,9530.0,86.18,86.18,86.02,86.09,9530.0
2017-03-28 15:20:00,86.07,86.12,86.02,86.06,9732.0,86.07,86.12,86.02,86.06,9732.0
2017-03-28 15:25:00,86.07,86.28,86.04,86.22,19938.0,86.07,86.28,86.04,86.22,19938.0
2017-03-28 15:30:00,86.23,86.33,86.16,86.3,25245.0,86.23,86.33,86.16,86.3,25245.0
2017-03-28 15:35:00,86.3,86.36,86.25,86.32,24156.0,86.3,86.36,86.25,86.32,24156.0
2017-03-28 15:40:00,86.32,86.37,86.23,86.24,23781.0,86.32,86.37,86.23,86.24,23781.0
2017-03-28 15:45:00,86.23,86.23,86.15,86.2,28445.0,86.23,86.23,86.15,86.2,28445.0
2017-03-28 15:50:00,86.19,86.22,86.11,86.22,28614.0,86.19,86.22,86.11,86.22,28614.0
2017-03-28 15:55:00,86.19,86.22,85.96,86.02,63814.0,86.19,86.22,85.96,86.02,63814.0
2017-03-29 09:30:00,86.28,86.66,86.24,86.6,21449.0,86.28,86.66,86.24,86.6,21449.0
2017-03-29 09:35:00,86.59,86.74,86.46,86.73,9601.0,86.59,86.74,86.46,86.73,9601.0
2017-03-29 09:40:00,86.72,86.85,86.41,86.45,28146.0,86.72,86.85,86.41,86.45,28146.0
2017-03-29 09:45:00,86.42,86.44,86.22,86.37,9115.0,86.42,86.44,86.22,86.37,9115.0
2017-03-29 09:50:00,86.35,86.4,86.1,86.11,8298.0,86.35,86.4,86.1,86.11,8298.0
2017-03-29 09:55:00,86.13,86.57,86.13,86.57,14596.0,86.13,86.57,86.13,86.57,14596.0
2017-03-29 10:00:00,86.64,86.86,86.55,86.76,14153.0,86.64,86.86,86.55,86.76,14153.0
2017-03-29 10:05:00,86.81,86.86,86.68,86.68,7961.0,86.81,86.86,86.68,86.68,7961.0
2017-03-29 10:10:00,86.64,86.81,86.58,86.8,19601.0,86.64,86.81,86.58,86.8,19601.0
2017-03-29 10:15:00,86.82,86.84,86.69,86.8,21620.0,86.82,86.84,86.69,86.8,21620.0
2017-03-29 10:20:00,86.8,86.86,86.76,86.78,22162.0,86.8,86.86,86.76,86.78,22162.0
2017-03-29 10:25:00,86.78,86.83,86.7,86.73,11504.0,86.78,86.83,86.7,86.73,11504.0
2017-03-29 10:30:00,86.76,87.1,86.76,86.95,27134.0,86.76,87.1,86.76,86.95,27134.0
2017-03-29 10:35:00,86.84,87.0,86.83,86.97,16091.0,86.84,87.0,86.83,86.97,16091.0
2017-03-29 10:40:00,86.97,87.01,86.91,86.95,24100.0,86.97,87.01,86.91,86.95,24100.0
2017-03-29 10:45:00,86.95,86.99,86.85,86.88,32299.0,86.95,86.99,86.85,86.88,32299.0
2017-03-29 10:50:00,86.87,86.98,86.85,86.89,18230.0,86.87,86.98,86.85,86.89,18230.0
2017-03-29 10:55:00,86.9,86.95,86.76,86.88,47530.0,86.9,86.95,86.76,86.88,47530.0
2017-03-29 11:00:00,86.88,86.92,86.62,86.65,16443.0,86.88,86.92,86.62,86.65,16443.0
2017-03-29 11:05:00,86.66,86.74,86.65,86.7,7578.0,86.66,86.74,86.65,86.7,7578.0
2017-03-29 11:10:00,86.72,86.75,86.52,86.62,10600.0,86.72,86.75,86.52,86.62,10600.0
2017-03-29 11:15:00,86.63,86.64,86.38,86.45,10200.0,86.63,86.64,86.38,86.45,10200.0
2017-03-29 11:20:00,86.48,86.51,86.36,86.44,10300.0,86.48,86.51,86.36,86.44,10300.0
2017-03-29 11:25:00,86.45,86.52,86.42,86.52,19288.0,86.45,86.52,86.42,86.52,19288.0
2017-03-29 11:30:00,86.58,86.65,86.53,86.59,5434.0,86.58,86.65,86.53,86.59,5434.0
2017-03-29 11:35:00,86.6,86.64,86.44,86.47,20966.0,86.6,86.64,86.44,86.47,20966.0
2017-03-29 11:40:00,86.44,86.48,86.39,86.44,7953.0,86.44,86.48,86.39,86.44,7953.0
2017-03-29 11:45:00,86.45,86.49,86.41,86.47,5036.0,86.45,86.49,86.41,86.47,5036.0
2017-03-29 11:50:00,86.47,86.47,86.31,86.36,6200.0,86.47,86.47,86.31,86.36,6200.0
2017-03-29 11:55:00,86.36,86.38,86.33,86.35,5979.0,86.36,86.38,86.33,86.35,5979.0
2017-03-29 12:00:00,86.34,86.38,86.31,86.31,3901.0,86.34,86.38,86.31,86.31,3901.0
2017-03-29 12:05:00,86.31,86.49,86.31,86.45,5452.0,86.31,86.49,86.31,86.45,5452.0
2017-03-29 12:10:00,86.44,86.52,86.4,86.51,35530.0,86.44,86.52,86.4,86.51,35530.0
2017-03-29 12:15:00,86.5,86.72,86.49,86.67,9838.0,86.5,86.72,86.49,86.67,9838.0
2017-03-29 12:20:00,86.67,86.67,86.53,86.54,12857.0,86.67,86.67,86.53,86.54,12857.0
2017-03-29 12:25:00,86.53,86.54,86.48,86.5,70982.0,86.53,86.54,86.48,86.5,70982.0
2017-03-29 12:30:00,86.5,86.66,86.49,86.57,21090.0,86.5,86.66,86.49,86.57,21090.0
2017-03-29 12:35:00,86.55,86.67,86.54,86.66,20429.0,86.55,86.67,86.54,86.66,20429.0
2017-03-29 12:40:00,86.65,86.7,86.59,86.68,7700.0,86.65,86.7,86.59,86.68,7700.0
2017-03-29 12:45:00,86.68,86.68,86.57,86.63,4300.0,86.68,86.68,86.57,86.63,4300.0
2017-03-29 12:50:00,86.68,86.71,86.62,86.7,6667.0,86.68,86.71,86.62,86.7,6667.0
2017-03-29 12:55:00,86.67,86.67,86.55,86.61,5701.0,86.67,86.67,86.55,86.61,5701.0
2017-03-29 13:00:00,86.62,86.73,86.59,86.69,5845.0,86.62,86.73,86.59,86.69,5845.0
2017-03-29 13:05:00,86.73,86.83,86.73,86.83,2717.0,86.73,86.83,86.73,86.83,2717.0
2017-03-29 13:10:00,86.84,86.95,86.79,86.94,10636.0,86.84,86.95,86.79,86.94,10636.0
2017-03-29 13:15:00,86.91,86.97,86.9,86.93,2000.0,86.91,86.97,86.9,86.93,2000.0
2017-03-29 13:20:00,86.92,87.09,86.92,87.05,11057.0,86.92,87.09,86.92,87.05,11057.0
2017-03-29 13:25:00,87.05,87.15,87.01,87.11,18043.0,87.05,87.15,87.01,87.11,18043.0
2017-03-29 13:30:00,87.11,87.12,87.04,87.09,6203.0,87.11,87.12,87.04,87.09,6203.0
2017-03-29 13:35:00,87.1,87.15,87.07,87.13,8007.0,87.1,87.15,87.07,87.13,8007.0
2017-03-29 13:40:00,87.12,87.24,87.11,87.23,9469.0,87.12,87.24,87.11,87.23,9469.0
2017-03-29 13:45:00,87.22,87.24,87.21,87.23,4499.0,87.22,87.24,87.21,87.23,4499.0
2017-03-29 13:50:00,87.22,87.23,87.08,87.08,6001.0,87.22,87.23,87.08,87.08,6001.0
2017-03-29 13:55:00,87.12,87.23,87.1,87.23,14260.0,87.12,87.23,87.1,87.23,14260.0
2017-03-29 14:00:00,87.22,87.34,87.14,87.34,12407.0,87.22,87.34,87.14,87.34,12407.0
2017-03-29 14:05:00,87.29,87.32,87.22,87.26,12282.0,87.29,87.32,87.22,87.26,12282.0
2017-03-29 14:10:00,87.26,87.26,87.17,87.2,12308.0,87.26,87.26,87.17,87.2,12308.0
2017-03-29 14:15:00,87.21,87.33,87.2,87.23,9200.0,87.21,87.33,87.2,87.23,9200.0
2017-03-29 14:20:00,87.25,87.39,87.24,87.37,4464.0,87.25,87.39,87.24,87.37,4464.0
2017-03-29 14:25:00,87.36,87.41,87.26,87.41,7654.0,87.36,87.41,87.26,87.41,7654.0
2017-03-29 14:30:00,87.37,87.44,87.33,87.4,20794.0,87.37,87.44,87.33,87.4,20794.0
2017-03-29 14:35:00,87.43,87.44,87.34,87.44,7818.0,87.43,87.44,87.34,87.44,7818.0
2017-03-29 14:40:00,87.42,87.48,87.41,87.48,10976.0,87.42,87.48,87.41,87.48,10976.0
2017-03-29 14:45:00,87.47,87.5,87.42,87.45,8025.0,87.47,87.5,87.42,87.45,8025.0
2017-03-29 14:50:00,87.47,87.49,87.44,87.48,22519.0,87.47,87.49,87.44,87.48,22519.0
2017-03-29 14:55:00,87.48,87.54,87.45,87.53,11086.0,87.48,87.54,87.45,87.53,11086.0
2017-03-29 15:00:00,87.51,87.55,87.43,87.46,10879.0,87.51,87.55,87.43,87.46,10879.0
2017-03-29 15:05:00,87.47,87.53,87.47,87.5,4736.0,87.47,87.53,87.47,87.5,4736.0
2017-03-29 15:10:00,87.5,87.5,87.43,87.49,9061.0,87.5,87.5,87.43,87.49,9061.0
2017-03-29 15:15:00,87.48,87.53,87.46,87.52,16137.0,87.48,87.53,87.46,87.52,16137.0
2017-03-29 15:20:00,87.52,87.64,87.51,87.62,29350.0,87.52,87.64,87.51,87.62,29350.0
2017-03-29 15:25:00,87.62,87.77,87.61,87.76,22653.0,87.62,87.77,87.61,87.76,22653.0
2017-03-29 15:30:00,87.73,87.88,87.73,87.84,36189.0,87.73,87.88,87.73,87.84,36189.0
2017-03-29 15:35:00,87.82,87.83,87.71,87.75,23450.0,87.82,87.83,87.71,87.75,23450.0
2017-03-29 15:40:00,87.76,87.76,87.7,87.72,27499.0,87.76,87.76,87.7,87.72,27499.0
2017-03-29 15:45:00,87.71,87.73,87.67,87.72,37122.0,87.71,87.73,87.67,87.72,37122.0
2017-03-29 15:50:00,87.71,87.73,87.65,87.7,34904.0,87.71,87.73,87.65,87.7,34904.0
2017-03-29 15:55:00,87.7,87.76,87.58,87.62,57207.0,87.7,87.76,87.58,87.62,57207.0
2017-03-30 09:30:00,87.44,87.67,87.29,87.4,7635.0,87.44,87.67,87.29,87.4,7635.0
2017-03-30 09:35:00,87.56,87.56,87.36,87.43,1671.0,87.56,87.56,87.36,87.43,1671.0
2017-03-30 09:40:00,87.54,87.65,87.37,87.53,5000.0,87.54,87.65,87.37,87.53,5000.0
2017-03-30 09:45:00,87.7,87.7,87.47,87.47,1600.0,87.7,87.7,87.47,87.47,1600.0
2017-03-30 09:50:00,87.51,87.58,87.27,87.27,2010.0,87.51,87.58,87.27,87.27,2010.0
2017-03-30 09:55:00,87.19,87.49,87.19,87.41,9599.0,87.19,87.49,87.19,87.41,9599.0
2017-03-30 10:00:00,87.36,87.42,87.29,87.34,1902.0,87.36,87.42,87.29,87.34,1902.0
2017-03-30 10:05:00,87.29,87.33,87.24,87.33,4300.0,87.29,87.33,87.24,87.33,4300.0
2017-03-30 10:10:00,87.33,87.56,87.28,87.56,9941.0,87.33,87.56,87.28,87.56,9941.0
2017-03-30 10:15:00,87.6,87.64,87.48,87.48,11394.0,87.6,87.64,87.48,87.48,11394.0
2017-03-30 10:20:00,87.5,87.57,87.43,87.51,10546.0,87.5,87.57,87.43,87.51,10546.0
2017-03-30 10:25:00,87.5,87.5,87.35,87.46,9335.0,87.5,87.5,87.35,87.46,9335.0
2017-03-30 10:30:00,87.45,87.49,87.41,87.48,6887.0,87.45,87.49,87.41,87.48,6887.0
2017-03-30 10:35:00,87.48,87.54,87.45,87.46,7058.0,87.48,87.54,87.45,87.46,7058.0
2017-03-30 10:40:00,87.52,87.57,87.51,87.52,6310.0,87.52,87.57,87.51,87.52,6310.0
2017-03-30 10:45:00,87.52,87.58,87.44,87.49,9566.0,87.52,87.58,87.44,87.49,9566.0
2017-03-30 10:50:00,87.45,87.49,87.4,87.44,3700.0,87.45,87.49,87.4,87.44,3700.0
2017-03-30 10:55:00,87.48,87.54,87.45,87.54,4348.0,87.48,87.54,87.45,87.54,4348.0
2017-03-30 11:00:00,87.56,87.56,87.41,87.44,6025.0,87.56,87.56,87.41,87.44,6025.0
2017-03-30 11:05:00,87.47,87.48,87.35,87.35,5500.0,87.47,87.48,87.35,87.35,5500.0
2017-03-30 11:10:00,87.35,87.38,87.3,87.34,5970.0,87.35,87.38,87.3,87.34,5970.0
2017-03-30 11:15:00,87.31,87.34,87.21,87.26,16525.0,87.31,87.34,87.21,87.26,16525.0
2017-03-30 11:20:00,87.25,87.25,87.18,87.25,15050.0,87.25,87.25,87.18,87.25,15050.0
2017-03-30 11:25:00,87.24,87.35,87.24,87.27,7637.0,87.24,87.35,87.24,87.27,7637.0
2017-03-30 11:30:00,87.25,87.29,87.17,87.17,7900.0,87.25,87.29,87.17,87.17,7900.0
2017-03-30 11:35:00,87.15,87.29,87.11,87.23,10166.0,87.15,87.29,87.11,87.23,10166.0
2017-03-30 11:40:00,87.19,87.24,87.16,87.2,6800.0,87.19,87.24,87.16,87.2,6800.0
2017-03-30 11:45:00,87.23,87.25,87.19,87.21,4200.0,87.23,87.25,87.19,87.21,4200.0
2017-03-30 11:50:00,87.17,87.24,87.16,87.22,5618.0,87.17,87.24,87.16,87.22,5618.0
2017-03-30 11:55:00,87.25,87.26,87.12,87.2,10610.0,87.25,87.26,87.12,87.2,10610.0
2017-03-30 12:00:00,87.2,87.23,87.16,87.18,4845.0,87.2,87.23,87.16,87.18,4845.0
2017-03-30 12:05:00,87.15,87.26,87.15,87.26,4200.0,87.15,87.26,87.15,87.26,4200.0
2017-03-30 12:10:00,87.28,87.28,87.2,87.22,1700.0,87.28,87.28,87.2,87.22,1700.0
2017-03-30 12:15:00,87.23,87.39,87.23,87.36,1700.0,87.23,87.39,87.23,87.36,1700.0
2017-03-30 12:20:00,87.39,87.39,87.28,87.28,2109.0,87.39,87.39,87.28,87.28,2109.0
2017-03-30 12:25:00,87.3,87.37,87.29,87.37,1710.0,87.3,87.37,87.29,87.37,1710.0
2017-03-30 12:30:00,87.3,87.35,87.3,87.34,2890.0,87.3,87.35,87.3,87.34,2890.0
2017-03-30 12:35:00,87.34,87.35,87.26,87.26,31596.0,87.34,87.35,87.26,87.26,31596.0
2017-03-30 12:40:00,87.25,87.25,87.16,87.21,1400.0,87.25,87.25,87.16,87.21,1400.0
2017-03-30 12:45:00,87.23,87.34,87.22,87.24,3000.0,87.23,87.34,87.22,87.24,3000.0
2017-03-30 12:50:00,87.22,87.22,87.15,87.15,2500.0,87.22,87.22,87.15,87.15,2500.0
2017-03-30 12:55:00,87.18,87.24,87.16,87.22,3400.0,87.18,87.24,87.16,87.22,3400.0
2017-03-30 13:00:00,87.21,87.21,87.15,87.2,6354.0,87.21,87.21,87.15,87.2,6354.0
2017-03-30 13:05:00,87.19,87.24,87.15,87.24,7000.0,87.19,87.24,87.15,87.24,7000.0
2017-03-30 13:10:00,87.23,87.24,87.15,87.19,6100.0,87.23,87.24,87.15,87.19,6100.0
2017-03-30 13:15:00,87.19,87.23,87.17,87.19,1809.0,87.19,87.23,87.17,87.19,1809.0
2017-03-30 13:20:00,87.15,87.26,87.15,87.24,2254.0,87.15,87.26,87.15,87.24,2254.0
2017-03-30 13:25:00,87.24,87.24,87.18,87.21,2400.0,87.24,87.24,87.18,87.21,2400.0
2017-03-30 13:30:00,87.2,87.24,87.18,87.23,2600.0,87.2,87.24,87.18,87.23,2600.0
2017-03-30 13:35:00,87.22,87.25,87.2,87.25,2200.0,87.22,87.25,87.2,87.25,2200.0
2017-03-30 13:40:00,87.29,87.34,87.29,87.34,1400.0,87.29,87.34,87.29,87.34,1400.0
2017-03-30 13:45:00,87.34,87.39,87.25,87.25,8735.0,87.34,87.39,87.25,87.25,8735.0
2017-03-30 13:50:00,87.23,87.23,87.17,87.17,9952.0,87.23,87.23,87.17,87.17,9952.0
2017-03-30 13:55:00,87.17,87.18,87.05,87.14,10369.0,87.17,87.18,87.05,87.14,10369.0
2017-03-30 14:00:00,87.13,87.13,87.09,87.09,3334.0,87.13,87.13,87.09,87.09,3334.0
2017-03-30 14:05:00,87.05,87.1,87.05,87.08,3371.0,87.05,87.1,87.05,87.08,3371.0
2017-03-30 14:10:00,87.07,87.1,87.06,87.1,1700.0,87.07,87.1,87.06,87.1,1700.0
2017-03-30 14:15:00,87.1,87.15,87.1,87.14,4175.0,87.1,87.15,87.1,87.14,4175.0
2017-03-30 14:20:00,87.15,87.17,87.08,87.11,5935.0,87.15,87.17,87.08,87.11,5935.0
2017-03-30 14:25:00,87.12,87.14,87.08,87.12,17360.0,87.12,87.14,87.08,87.12,17360.0
2017-03-30 14:30:00,87.15,87.23,87.05,87.2,53893.0,87.15,87.23,87.05,87.2,53893.0
2017-03-30 14:35:00,87.22,87.25,87.2,87.22,6742.0,87.22,87.25,87.2,87.22,6742.0
2017-03-30 14:40:00,87.2,87.23,87.15,87.15,3342.0,87.2,87.23,87.15,87.15,3342.0
2017-03-30 14:45:00,87.15,87.19,87.13,87.15,20964.0,87.15,87.19,87.13,87.15,20964.0
2017-03-30 14:50:00,87.15,87.16,87.08,87.08,4965.0,87.15,87.16,87.08,87.08,4965.0
2017-03-30 14:55:00,87.09,87.09,86.99,86.99,9152.0,87.09,87.09,86.99,86.99,9152.0
2017-03-30 15:00:00,86.99,87.06,86.99,87.05,5348.0,86.99,87.06,86.99,87.05,5348.0
2017-03-30 15:05:00,87.05,87.06,87.03,87.04,4877.0,87.05,87.06,87.03,87.04,4877.0
2017-03-30 15:10:00,87.03,87.05,86.98,87.03,4437.0,87.03,87.05,86.98,87.03,4437.0
2017-03-30 15:15:00,87.04,87.05,86.94,86.94,16506.0,87.04,87.05,86.94,86.94,16506.0
2017-03-30 15:20:00,86.95,86.99,86.91,86.94,10845.0,86.95,86.99,86.91,86.94,10845.0
2017-03-30 15:25:00,86.95,87.0,86.95,86.98,6547.0,86.95,87.0,86.95,86.98,6547.0
2017-03-30 15:30:00,86.99,87.0,86.97,86.99,10058.0,86.99,87.0,86.97,86.99,10058.0
2017-03-30 15:35:00,87.0,87.01,86.95,86.95,10034.0,87.0,87.01,86.95,86.95,10034.0
2017-03-30 15:40:00,86.95,86.97,86.89,86.95,16038.0,86.95,86.97,86.89,86.95,16038.0
2017-03-30 15:45:00,86.96,87.0,86.92,86.92,20881.0,86.96,87.0,86.92,86.92,20881.0
2017-03-30 15:50:00,86.92,86.92,86.81,86.82,18457.0,86.92,86.92,86.81,86.82,18457.0
2017-03-30 15:55:00,86.81,86.97,86.81,86.94,48510.0,86.81,86.97,86.81,86.94,48510.0
2017-03-31 09:30:00,86.82,86.82,86.39,86.47,7774.0,86.82,86.82,86.39,86.47,7774.0
2017-03-31 09:35:00,86.46,86.55,86.38,86.5,10723.0,86.46,86.55,86.38,86.5,10723.0
2017-03-31 09:40:00,86.51,86.99,86.51,86.99,8378.0,86.51,86.99,86.51,86.99,8378.0
2017-03-31 09:45:00,86.92,86.97,86.77,86.77,3538.0,86.92,86.97,86.77,86.77,3538.0
2017-03-31 09:50:00,86.76,86.85,86.76,86.83,1760.0,86.76,86.85,86.76,86.83,1760.0
2017-03-31 09:55:00,86.8,86.94,86.78,86.92,6301.0,86.8,86.94,86.78,86.92,6301.0
2017-03-31 10:00:00,86.95,87.15,86.86,87.04,3609.0,86.95,87.15,86.86,87.04,3609.0
2017-03-31 10:05:00,87.11,87.31,87.09,87.24,9438.0,87.11,87.31,87.09,87.24,9438.0
2017-03-31 10:10:00,87.21,87.24,87.14,87.21,2700.0,87.21,87.24,87.14,87.21,2700.0
2017-03-31 10:15:00,87.24,87.34,87.24,87.34,1105.0,87.24,87.34,87.24,87.34,1105.0
2017-03-31 10:20:00,87.25,87.43,87.2,87.39,3100.0,87.25,87.43,87.2,87.39,3100.0
2017-03-31 10:25:00,87.4,87.4,87.03,87.26,4301.0,87.4,87.4,87.03,87.26,4301.0
2017-03-31 10:30:00,87.21,87.26,87.2,87.2,700.0,87.21,87.26,87.2,87.2,700.0
2017-03-31 10:35:00,87.2,87.58,87.2,87.41,5748.0,87.2,87.58,87.2,87.41,5748.0
2017-03-31 10:40:00,87.41,87.53,87.39,87.46,4800.0,87.41,87.53,87.39,87.46,4800.0
2017-03-31 10:45:00,87.48,87.67,87.47,87.6,1850.0,87.48,87.67,87.47,87.6,1850.0
2017-03-31 10:50:00,87.59,87.59,87.33,87.36,5742.0,87.59,87.59,87.33,87.36,5742.0
2017-03-31 10:55:00,87.36,87.42,87.31,87.31,8374.0,87.36,87.42,87.31,87.31,8374.0
2017-03-31 11:00:00,87.28,87.31,87.27,87.31,1400.0,87.28,87.31,87.27,87.31,1400.0
2017-03-31 11:05:00,87.28,87.39,87.25,87.37,5263.0,87.28,87.39,87.25,87.37,5263.0
2017-03-31 11:10:00,87.36,87.55,87.33,87.53,7712.0,87.36,87.55,87.33,87.53,7712.0
2017-03-31 11:15:00,87.56,87.56,87.35,87.35,1850.0,87.56,87.56,87.35,87.35,1850.0
2017-03-31 11:20:00,87.39,87.42,87.34,87.37,5959.0,87.39,87.42,87.34,87.37,5959.0
2017-03-31 11:25:00,87.4,87.47,87.35,87.47,4455.0,87.4,87.47,87.35,87.47,4455.0
2017-03-31 11:30:00,87.43,87.47,87.33,87.38,4732.0,87.43,87.47,87.33,87.38,4732.0
2017-03-31 11:35:00,87.41,87.42,87.31,87.31,7800.0,87.41,87.42,87.31,87.31,7800.0
2017-03-31 11:40:00,87.3,87.3,87.21,87.27,4461.0,87.3,87.3,87.21,87.27,4461.0
2017-03-31 11:45:00,87.26,87.3,87.19,87.21,14434.0,87.26,87.3,87.19,87.21,14434.0
2017-03-31 11:50:00,87.24,87.27,87.04,87.18,29988.0,87.24,87.27,87.04,87.18,29988.0
2017-03-31 11:55:00,87.2,87.34,87.2,87.28,7000.0,87.2,87.34,87.2,87.28,7000.0
2017-03-31 12:00:00,87.32,87.52,87.3,87.52,1927.0,87.32,87.52,87.3,87.52,1927.0
2017-03-31 12:05:00,87.5,87.56,87.49,87.54,1474.0,87.5,87.56,87.49,87.54,1474.0
2017-03-31 12:10:00,87.52,87.56,87.48,87.56,6117.0,87.52,87.56,87.48,87.56,6117.0
2017-03-31 12:15:00,87.55,87.65,87.49,87.65,5300.0,87.55,87.65,87.49,87.65,5300.0
2017-03-31 12:20:00,87.6,87.66,87.56,87.61,5949.0,87.6,87.66,87.56,87.61,5949.0
2017-03-31 12:25:00,87.57,87.59,87.54,87.57,1996.0,87.57,87.59,87.54,87.57,1996.0
2017-03-31 12:30:00,87.57,87.61,87.55,87.56,4200.0,87.57,87.61,87.55,87.56,4200.0
2017-03-31 12:35:00,87.56,87.57,87.51,87.51,4254.0,87.56,87.57,87.51,87.51,4254.0
2017-03-31 12:40:00,87.54,87.59,87.54,87.56,5799.0,87.54,87.59,87.54,87.56,5799.0
2017-03-31 12:45:00,87.56,87.6,87.56,87.59,725.0,87.56,87.6,87.56,87.59,725.0
2017-03-31 12:50:00,87.57,87.6,87.54,87.55,4500.0,87.57,87.6,87.54,87.55,4500.0
2017-03-31 12:55:00,87.56,88.0,87.54,87.97,27573.0,87.56,88.0,87.54,87.97,27573.0
2017-03-31 13:00:00,87.92,87.94,87.84,87.89,10147.0,87.92,87.94,87.84,87.89,10147.0
2017-03-31 13:05:00,87.87,87.89,87.79,87.8,3600.0,87.87,87.89,87.79,87.8,3600.0
2017-03-31 13:10:00,87.77,87.78,87.65,87.65,21475.0,87.77,87.78,87.65,87.65,21475.0
2017-03-31 13:15:00,87.6,87.68,87.57,87.67,2900.0,87.6,87.68,87.57,87.67,2900.0
2017-03-31 13:20:00,87.64,87.7,87.61,87.69,8558.0,87.64,87.7,87.61,87.69,8558.0
2017-03-31 13:25:00,87.7,87.78,87.7,87.77,1671.0,87.7,87.78,87.7,87.77,1671.0
2017-03-31 13:30:00,87.78,87.83,87.74,87.8,4327.0,87.78,87.83,87.74,87.8,4327.0
2017-03-31 13:35:00,87.8,87.86,87.8,87.8,3289.0,87.8,87.86,87.8,87.8,3289.0
2017-03-31 13:40:00,87.78,87.81,87.71,87.71,4834.0,87.78,87.81,87.71,87.71,4834.0
2017-03-31 13:45:00,87.72,87.79,87.7,87.76,4500.0,87.72,87.79,87.7,87.76,4500.0
2017-03-31 13:50:00,87.78,87.78,87.7,87.7,4112.0,87.78,87.78,87.7,87.7,4112.0
2017-03-31 13:55:00,87.71,87.73,87.57,87.58,2700.0,87.71,87.73,87.57,87.58,2700.0
2017-03-31 14:00:00,87.55,87.56,87.51,87.51,3750.0,87.55,87.56,87.51,87.51,3750.0
2017-03-31 14:05:00,87.5,87.62,87.5,87.58,13160.0,87.5,87.62,87.5,87.58,13160.0
2017-03-31 14:10:00,87.59,87.59,87.46,87.49,4000.0,87.59,87.59,87.46,87.49,4000.0
2017-03-31 14:15:00,87.51,87.51,87.45,87.47,2320.0,87.51,87.51,87.45,87.47,2320.0
2017-03-31 14:20:00,87.49,87.56,87.49,87.55,3700.0,87.49,87.56,87.49,87.55,3700.0
2017-03-31 14:25:00,87.55,87.68,87.51,87.63,9222.0,87.55,87.68,87.51,87.63,9222.0
2017-03-31 14:30:00,87.61,87.62,87.54,87.58,2319.0,87.61,87.62,87.54,87.58,2319.0
2017-03-31 14:35:00,87.58,87.71,87.56,87.7,14301.0,87.58,87.71,87.56,87.7,14301.0
2017-03-31 14:40:00,87.72,87.74,87.66,87.66,4322.0,87.72,87.74,87.66,87.66,4322.0
2017-03-31 14:45:00,87.69,87.79,87.66,87.79,2300.0,87.69,87.79,87.66,87.79,2300.0
2017-03-31 14:50:00,87.73,87.79,87.72,87.76,7248.0,87.73,87.79,87.72,87.76,7248.0
2017-03-31 14:55:00,87.75,87.78,87.72,87.73,11221.0,87.75,87.78,87.72,87.73,11221.0
2017-03-31 15:00:00,87.73,87.76,87.66,87.67,6803.0,87.73,87.76,87.66,87.67,6803.0
2017-03-31 15:05:00,87.66,87.77,87.66,87.77,11993.0,87.66,87.77,87.66,87.77,11993.0
2017-03-31 15:10:00,87.77,87.82,87.75,87.81,12840.0,87.77,87.82,87.75,87.81,12840.0
2017-03-31 15:15:00,87.81,87.93,87.76,87.76,22459.0,87.81,87.93,87.76,87.76,22459.0
2017-03-31 15:20:00,87.74,87.81,87.74,87.78,4221.0,87.74,87.81,87.74,87.78,4221.0
2017-03-31 15:25:00,87.78,87.81,87.78,87.8,4197.0,87.78,87.81,87.78,87.8,4197.0
2017-03-31 15:30:00,87.79,87.99,87.79,87.94,14653.0,87.79,87.99,87.79,87.94,14653.0
2017-03-31 15:35:00,87.93,87.98,87.84,87.88,14499.0,87.93,87.98,87.84,87.88,14499.0
2017-03-31 15:40:00,87.87,87.91,87.85,87.86,10626.0,87.87,87.91,87.85,87.86,10626.0
2017-03-31 15:45:00,87.85,87.88,87.78,87.84,38426.0,87.85,87.88,87.78,87.84,38426.0
2017-03-31 15:50:00,87.84,87.85,87.76,87.77,29022.0,87.84,87.85,87.76,87.77,29022.0
2017-03-31 15:55:00,87.78,87.78,87.46,87.47,67126.0,87.78,87.78,87.46,87.47,67126.0
2017-04-03 09:30:00,87.6,87.95,87.54,87.95,11657.0,87.6,87.95,87.54,87.95,11657.0
2017-04-03 09:35:00,87.82,88.37,87.78,88.31,13722.0,87.82,88.37,87.78,88.31,13722.0
2017-04-03 09:40:00,88.25,88.31,88.13,88.13,16476.0,88.25,88.31,88.13,88.13,16476.0
2017-04-03 09:45:00,88.13,88.27,88.0,88.03,14861.0,88.13,88.27,88.0,88.03,14861.0
2017-04-03 09:50:00,88.0,88.09,87.91,87.99,15369.0,88.0,88.09,87.91,87.99,15369.0
2017-04-03 09:55:00,87.95,88.0,87.65,87.78,7200.0,87.95,88.0,87.65,87.78,7200.0
2017-04-03 10:00:00,87.77,87.9,87.77,87.89,10132.0,87.77,87.9,87.77,87.89,10132.0
2017-04-03 10:05:00,87.88,87.88,87.64,87.78,6906.0,87.88,87.88,87.64,87.78,6906.0
2017-04-03 10:10:00,87.75,87.75,87.56,87.7,11342.0,87.75,87.75,87.56,87.7,11342.0
2017-04-03 10:15:00,87.75,87.79,87.57,87.6,9848.0,87.75,87.79,87.57,87.6,9848.0
2017-04-03 10:20:00,87.55,87.57,87.45,87.45,4400.0,87.55,87.57,87.45,87.45,4400.0
2017-04-03 10:25:00,87.49,87.51,87.29,87.29,14602.0,87.49,87.51,87.29,87.29,14602.0
2017-04-03 10:30:00,87.32,87.32,87.15,87.16,2701.0,87.32,87.32,87.15,87.16,2701.0
2017-04-03 10:35:00,87.19,87.19,87.04,87.12,13031.0,87.19,87.19,87.04,87.12,13031.0
2017-04-03 10:40:00,87.07,87.08,87.02,87.03,4800.0,87.07,87.08,87.02,87.03,4800.0
2017-04-03 10:45:00,87.05,87.11,86.92,86.92,13851.0,87.05,87.11,86.92,86.92,13851.0
2017-04-03 10:50:00,86.82,86.88,86.75,86.76,15751.0,86.82,86.88,86.75,86.76,15751.0
2017-04-03 10:55:00,86.83,86.86,86.73,86.76,15806.0,86.83,86.86,86.73,86.76,15806.0
2017-04-03 11:00:00,86.77,86.84,86.67,86.73,25080.0,86.77,86.84,86.67,86.73,25080.0
2017-04-03 11:05:00,86.73,86.75,86.36,86.47,15812.0,86.73,86.75,86.36,86.47,15812.0
2017-04-03 11:10:00,86.44,86.44,86.13,86.16,15361.0,86.44,86.44,86.13,86.16,15361.0
2017-04-03 11:15:00,86.19,86.29,86.17,86.17,24521.0,86.19,86.29,86.17,86.17,24521.0
2017-04-03 11:20:00,86.19,86.25,86.14,86.23,16074.0,86.19,86.25,86.14,86.23,16074.0
2017-04-03 11:25:00,86.19,86.2,86.07,86.08,8636.0,86.19,86.2,86.07,86.08,8636.0
2017-04-03 11:30:00,86.15,86.17,86.04,86.09,11600.0,86.15,86.17,86.04,86.09,11600.0
2017-04-03 11:35:00,86.04,86.04,85.86,85.99,18249.0,86.04,86.04,85.86,85.99,18249.0
2017-04-03 11:40:00,85.96,86.2,85.94,86.12,8682.0,85.96,86.2,85.94,86.12,8682.0
2017-04-03 11:45:00,86.11,86.13,85.91,85.95,9323.0,86.11,86.13,85.91,85.95,9323.0
2017-04-03 11:50:00,85.88,85.96,85.82,85.83,5655.0,85.88,85.96,85.82,85.83,5655.0
2017-04-03 11:55:00,85.82,85.87,85.72,85.83,12715.0,85.82,85.87,85.72,85.83,12715.0
2017-04-03 12:00:00,85.81,85.81,85.43,85.45,12750.0,85.81,85.81,85.43,85.45,12750.0
2017-04-03 12:05:00,85.45,85.58,85.41,85.55,11744.0,85.45,85.58,85.41,85.55,11744.0
2017-04-03 12:10:00,85.54,85.55,85.41,85.48,10731.0,85.54,85.55,85.41,85.48,10731.0
2017-04-03 12:15:00,85.49,85.66,85.44,85.6,8700.0,85.49,85.66,85.44,85.6,8700.0
2017-04-03 12:20:00,85.59,85.7,85.59,85.7,5600.0,85.59,85.7,85.59,85.7,5600.0
2017-04-03 12:25:00,85.71,85.88,85.69,85.87,7425.0,85.71,85.88,85.69,85.87,7425.0
2017-04-03 12:30:00,85.87,86.05,85.86,86.02,6950.0,85.87,86.05,85.86,86.02,6950.0
2017-04-03 12:35:00,86.02,86.05,86.01,86.02,3841.0,86.02,86.05,86.01,86.02,3841.0
2017-04-03 12:40:00,86.02,86.24,86.02,86.24,8494.0,86.02,86.24,86.02,86.24,8494.0
2017-04-03 12:45:00,86.24,86.25,86.12,86.2,5500.0,86.24,86.25,86.12,86.2,5500.0
2017-04-03 12:50:00,86.21,86.24,86.19,86.22,4212.0,86.21,86.24,86.19,86.22,4212.0
2017-04-03 12:55:00,86.2,86.22,86.18,86.19,7058.0,86.2,86.22,86.18,86.19,7058.0
2017-04-03 13:00:00,86.19,86.22,86.14,86.2,11263.0,86.19,86.22,86.14,86.2,11263.0
2017-04-03 13:05:00,86.21,86.24,86.16,86.16,7669.0,86.21,86.24,86.16,86.16,7669.0
2017-04-03 13:10:00,86.18,86.41,86.18,86.4,10269.0,86.18,86.41,86.18,86.4,10269.0
2017-04-03 13:15:00,86.37,86.45,86.35,86.45,16026.0,86.37,86.45,86.35,86.45,16026.0
2017-04-03 13:20:00,86.42,86.46,86.37,86.43,5593.0,86.42,86.46,86.37,86.43,5593.0
2017-04-03 13:25:00,86.45,86.47,86.41,86.46,5044.0,86.45,86.47,86.41,86.46,5044.0
2017-04-03 13:30:00,86.48,86.48,86.4,86.44,5101.0,86.48,86.48,86.4,86.44,5101.0
2017-04-03 13:35:00,86.44,86.44,86.23,86.23,5676.0,86.44,86.44,86.23,86.23,5676.0
2017-04-03 13:40:00,86.24,86.26,86.13,86.19,7685.0,86.24,86.26,86.13,86.19,7685.0
2017-04-03 13:45:00,86.14,86.2,86.14,86.14,9074.0,86.14,86.2,86.14,86.14,9074.0
2017-04-03 13:50:00,86.18,86.29,86.16,86.24,6335.0,86.18,86.29,86.16,86.24,6335.0
2017-04-03 13:55:00,86.25,86.32,86.2,86.32,5000.0,86.25,86.32,86.2,86.32,5000.0
2017-04-03 14:00:00,86.31,86.33,86.23,86.23,3600.0,86.31,86.33,86.23,86.23,3600.0
2017-04-03 14:05:00,86.23,86.25,86.17,86.2,7746.0,86.23,86.25,86.17,86.2,7746.0
2017-04-03 14:10:00,86.21,86.27,86.17,86.27,8072.0,86.21,86.27,86.17,86.27,8072.0
2017-04-03 14:15:00,86.24,86.24,86.16,86.22,4300.0,86.24,86.24,86.16,86.22,4300.0
2017-04-03 14:20:00,86.2,86.24,86.15,86.22,9050.0,86.2,86.24,86.15,86.22,9050.0
2017-04-03 14:25:00,86.2,86.34,86.2,86.33,9844.0,86.2,86.34,86.2,86.33,9844.0
2017-04-03 14:30:00,86.29,86.37,86.28,86.31,10105.0,86.29,86.37,86.28,86.31,10105.0
2017-04-03 14:35:00,86.3,86.35,86.29,86.34,7793.0,86.3,86.35,86.29,86.34,7793.0
2017-04-03 14:40:00,86.33,86.51,86.32,86.45,11100.0,86.33,86.51,86.32,86.45,11100.0
2017-04-03 14:45:00,86.44,86.47,86.4,86.42,6000.0,86.44,86.47,86.4,86.42,6000.0
2017-04-03 14:50:00,86.41,86.42,86.37,86.4,6141.0,86.41,86.42,86.37,86.4,6141.0
2017-04-03 14:55:00,86.4,86.42,86.32,86.34,4695.0,86.4,86.42,86.32,86.34,4695.0
2017-04-03 15:00:00,86.36,86.36,86.3,86.33,8381.0,86.36,86.36,86.3,86.33,8381.0
2017-04-03 15:05:00,86.35,86.36,86.29,86.32,8382.0,86.35,86.36,86.29,86.32,8382.0
2017-04-03 15:10:00,86.32,86.59,86.32,86.58,12397.0,86.32,86.59,86.32,86.58,12397.0
2017-04-03 15:15:00,86.58,86.58,86.43,86.43,10945.0,86.58,86.58,86.43,86.43,10945.0
2017-04-03 15:20:00,86.42,86.45,86.4,86.42,14281.0,86.42,86.45,86.4,86.42,14281.0
2017-04-03 15:25:00,86.44,86.5,86.37,86.49,14567.0,86.44,86.5,86.37,86.49,14567.0
2017-04-03 15:30:00,86.5,86.5,86.42,86.47,11280.0,86.5,86.5,86.42,86.47,11280.0
2017-04-03 15:35:00,86.44,86.51,86.43,86.43,18059.0,86.44,86.51,86.43,86.43,18059.0
2017-04-03 15:40:00,86.43,86.45,86.37,86.4,22514.0,86.43,86.45,86.37,86.4,22514.0
2017-04-03 15:45:00,86.38,86.43,86.32,86.33,31385.0,86.38,86.43,86.32,86.33,31385.0
2017-04-03 15:50:00,86.33,86.33,86.27,86.29,35419.0,86.33,86.33,86.27,86.29,35419.0
2017-04-03 15:55:00,86.28,86.3,86.23,86.24,57631.0,86.28,86.3,86.23,86.24,57631.0
2017-04-04 09:30:00,86.06,86.63,85.74,86.63,10492.0,86.06,86.63,85.74,86.63,10492.0
2017-04-04 09:35:00,86.53,86.96,86.46,86.89,2523.0,86.53,86.96,86.46,86.89,2523.0
2017-04-04 09:40:00,86.92,87.39,86.89,87.14,8176.0,86.92,87.39,86.89,87.14,8176.0
2017-04-04 09:45:00,87.05,87.31,87.01,87.16,3700.0,87.05,87.31,87.01,87.16,3700.0
2017-04-04 09:50:00,87.22,87.22,86.91,86.95,6728.0,87.22,87.22,86.91,86.95,6728.0
2017-04-04 09:55:00,86.88,86.88,86.66,86.82,4054.0,86.88,86.88,86.66,86.82,4054.0
2017-04-04 10:00:00,86.81,87.04,86.68,86.69,6430.0,86.81,87.04,86.68,86.69,6430.0
2017-04-04 10:05:00,86.7,86.94,86.38,86.43,6310.0,86.7,86.94,86.38,86.43,6310.0
2017-04-04 10:10:00,86.5,86.57,86.43,86.43,3801.0,86.5,86.57,86.43,86.43,3801.0
2017-04-04 10:15:00,86.46,86.64,86.44,86.48,7470.0,86.46,86.64,86.44,86.48,7470.0
2017-04-04 10:20:00,86.47,86.6,86.47,86.54,3342.0,86.47,86.6,86.47,86.54,3342.0
2017-04-04 10:25:00,86.56,86.63,86.34,86.43,5627.0,86.56,86.63,86.34,86.43,5627.0
2017-04-04 10:30:00,86.41,86.63,86.4,86.48,9341.0,86.41,86.63,86.4,86.48,9341.0
2017-04-04 10:35:00,86.49,86.62,86.41,86.41,3202.0,86.49,86.62,86.41,86.41,3202.0
2017-04-04 10:40:00,86.41,86.47,86.29,86.29,3115.0,86.41,86.47,86.29,86.29,3115.0
2017-04-04 10:45:00,86.23,86.35,86.13,86.25,8697.0,86.23,86.35,86.13,86.25,8697.0
2017-04-04 10:50:00,86.28,86.33,86.15,86.18,8953.0,86.28,86.33,86.15,86.18,8953.0
2017-04-04 10:55:00,86.18,86.22,86.09,86.09,8461.0,86.18,86.22,86.09,86.09,8461.0
2017-04-04 11:00:00,86.11,86.16,86.04,86.09,8672.0,86.11,86.16,86.04,86.09,8672.0
2017-04-04 11:05:00,86.09,86.26,86.02,86.21,5794.0,86.09,86.26,86.02,86.21,5794.0
2017-04-04 11:10:00,86.14,86.17,86.02,86.02,4357.0,86.14,86.17,86.02,86.02,4357.0
2017-04-04 11:15:00,86.02,86.13,86.02,86.09,7077.0,86.02,86.13,86.02,86.09,7077.0
2017-04-04 11:20:00,86.09,86.17,86.06,86.06,5900.0,86.09,86.17,86.06,86.06,5900.0
2017-04-04 11:25:00,86.09,86.17,86.02,86.02,4000.0,86.09,86.17,86.02,86.02,4000.0
2017-04-04 11:30:00,86.05,86.07,85.92,85.92,9761.0,86.05,86.07,85.92,85.92,9761.0
2017-04-04 11:35:00,85.94,86.01,85.94,86.01,8493.0,85.94,86.01,85.94,86.01,8493.0
2017-04-04 11:40:00,85.98,86.02,85.9,85.9,6500.0,85.98,86.02,85.9,85.9,6500.0
2017-04-04 11:45:00,85.93,86.04,85.92,86.04,10187.0,85.93,86.04,85.92,86.04,10187.0
2017-04-04 11:50:00,86.03,86.04,85.9,85.91,4493.0,86.03,86.04,85.9,85.91,4493.0
2017-04-04 11:55:00,85.91,85.94,85.83,85.88,7534.0,85.91,85.94,85.83,85.88,7534.0
2017-04-04 12:00:00,85.82,85.89,85.79,85.83,4600.0,85.82,85.89,85.79,85.83,4600.0
2017-04-04 12:05:00,85.83,85.89,85.78,85.82,3403.0,85.83,85.89,85.78,85.82,3403.0
2017-04-04 12:10:00,85.81,85.94,85.81,85.85,4900.0,85.81,85.94,85.81,85.85,4900.0
2017-04-04 12:15:00,85.9,85.95,85.89,85.95,12136.0,85.9,85.95,85.89,85.95,12136.0
2017-04-04 12:20:00,85.93,85.94,85.83,85.88,5315.0,85.93,85.94,85.83,85.88,5315.0
2017-04-04 12:25:00,85.89,85.93,85.84,85.84,6750.0,85.89,85.93,85.84,85.84,6750.0
2017-04-04 12:30:00,85.88,85.89,85.82,85.83,5349.0,85.88,85.89,85.82,85.83,5349.0
2017-04-04 12:35:00,85.83,85.84,85.79,85.84,6054.0,85.83,85.84,85.79,85.84,6054.0
2017-04-04 12:40:00,85.85,85.89,85.82,85.82,5450.0,85.85,85.89,85.82,85.82,5450.0
2017-04-04 12:45:00,85.83,85.83,85.66,85.69,2800.0,85.83,85.83,85.66,85.69,2800.0
2017-04-04 12:50:00,85.72,85.77,85.69,85.69,4501.0,85.72,85.77,85.69,85.69,4501.0
2017-04-04 12:55:00,85.68,85.69,85.56,85.64,10246.0,85.68,85.69,85.56,85.64,10246.0
2017-04-04 13:00:00,85.62,85.63,85.54,85.56,2779.0,85.62,85.63,85.54,85.56,2779.0
2017-04-04 13:05:00,85.56,85.61,85.47,85.61,8701.0,85.56,85.61,85.47,85.61,8701.0
2017-04-04 13:10:00,85.66,85.75,85.63,85.72,3200.0,85.66,85.75,85.63,85.72,3200.0
2017-04-04 13:15:00,85.75,85.8,85.67,85.75,5689.0,85.75,85.8,85.67,85.75,5689.0
2017-04-04 13:20:00,85.73,85.73,85.6,85.6,4527.0,85.73,85.73,85.6,85.6,4527.0
2017-04-04 13:25:00,85.61,85.68,85.55,85.55,14701.0,85.61,85.68,85.55,85.55,14701.0
2017-04-04 13:30:00,85.54,85.63,85.53,85.62,4589.0,85.54,85.63,85.53,85.62,4589.0
2017-04-04 13:35:00,85.66,85.72,85.65,85.67,1600.0,85.66,85.72,85.65,85.67,1600.0
2017-04-04 13:40:00,85.65,85.7,85.62,85.62,2600.0,85.65,85.7,85.62,85.62,2600.0
2017-04-04 13:45:00,85.62,85.64,85.5,85.5,7030.0,85.62,85.64,85.5,85.5,7030.0
2017-04-04 13:50:00,85.52,85.53,85.42,85.45,8298.0,85.52,85.53,85.42,85.45,8298.0
2017-04-04 13:55:00,85.45,85.48,85.43,85.43,4866.0,85.45,85.48,85.43,85.43,4866.0
2017-04-04 14:00:00,85.46,85.56,85.43,85.5,11983.0,85.46,85.56,85.43,85.5,11983.0
2017-04-04 14:05:00,85.52,85.57,85.47,85.47,13772.0,85.52,85.57,85.47,85.47,13772.0
2017-04-04 14:10:00,85.48,85.5,85.44,85.46,9406.0,85.48,85.5,85.44,85.46,9406.0
2017-04-04 14:15:00,85.48,85.52,85.42,85.43,10887.0,85.48,85.52,85.42,85.43,10887.0
2017-04-04 14:20:00,85.46,85.46,85.39,85.43,13219.0,85.46,85.46,85.39,85.43,13219.0
2017-04-04 14:25:00,85.42,85.46,85.38,85.4,14127.0,85.42,85.46,85.38,85.4,14127.0
2017-04-04 14:30:00,85.4,85.45,85.38,85.43,12739.0,85.4,85.45,85.38,85.43,12739.0
2017-04-04 14:35:00,85.45,85.45,85.27,85.38,10711.0,85.45,85.45,85.27,85.38,10711.0
2017-04-04 14:40:00,85.4,85.41,85.32,85.35,11591.0,85.4,85.41,85.32,85.35,11591.0
2017-04-04 14:45:00,85.38,85.38,85.23,85.23,8436.0,85.38,85.38,85.23,85.23,8436.0
2017-04-04 14:50:00,85.22,85.31,85.21,85.31,12295.0,85.22,85.31,85.21,85.31,12295.0
2017-04-04 14:55:00,85.33,85.39,85.28,85.28,9215.0,85.33,85.39,85.28,85.28,9215.0
2017-04-04 15:00:00,85.28,85.4,85.27,85.39,11971.0,85.28,85.4,85.27,85.39,11971.0
2017-04-04 15:05:00,85.39,85.39,85.26,85.28,11565.0,85.39,85.39,85.26,85.28,11565.0
2017-04-04 15:10:00,85.29,85.37,85.26,85.37,30918.0,85.29,85.37,85.26,85.37,30918.0
2017-04-04 15:15:00,85.39,85.4,85.27,85.27,17402.0,85.39,85.4,85.27,85.27,17402.0
2017-04-04 15:20:00,85.3,85.34,85.26,85.34,13617.0,85.3,85.34,85.26,85.34,13617.0
2017-04-04 15:25:00,85.34,85.36,85.2,85.2,24876.0,85.34,85.36,85.2,85.2,24876.0
2017-04-04 15:30:00,85.21,85.44,85.21,85.44,23140.0,85.21,85.44,85.21,85.44,23140.0
2017-04-04 15:35:00,85.43,85.44,85.24,85.33,38419.0,85.43,85.44,85.24,85.33,38419.0
2017-04-04 15:40:00,85.33,85.38,85.31,85.33,18300.0,85.33,85.38,85.31,85.33,18300.0
2017-04-04 15:45:00,85.33,85.36,85.31,85.35,32172.0,85.33,85.36,85.31,85.35,32172.0
2017-04-04 15:50:00,85.35,85.45,85.35,85.43,33312.0,85.35,85.45,85.35,85.43,33312.0
2017-04-04 15:55:00,85.45,85.49,85.25,85.3,77752.0,85.45,85.49,85.25,85.3,77752.0
2017-04-05 09:30:00,85.99,86.2,85.8,86.06,14562.0,85.99,86.2,85.8,86.06,14562.0
2017-04-05 09:35:00,86.11,86.18,85.83,85.95,10901.0,86.11,86.18,85.83,85.95,10901.0
2017-04-05 09:40:00,85.94,86.27,85.94,86.22,10507.0,85.94,86.27,85.94,86.22,10507.0
2017-04-05 09:45:00,86.22,86.44,86.17,86.42,14900.0,86.22,86.44,86.17,86.42,14900.0
2017-04-05 09:50:00,86.44,86.48,86.26,86.34,7174.0,86.44,86.48,86.26,86.34,7174.0
2017-04-05 09:55:00,86.38,86.46,86.32,86.33,79927.0,86.38,86.46,86.32,86.33,79927.0
2017-04-05 10:00:00,86.33,86.47,86.05,86.34,15535.0,86.33,86.47,86.05,86.34,15535.0
2017-04-05 10:05:00,86.33,86.33,85.99,86.04,2650.0,86.33,86.33,85.99,86.04,2650.0
2017-04-05 10:10:00,86.04,86.15,85.94,85.94,9507.0,86.04,86.15,85.94,85.94,9507.0
2017-04-05 10:15:00,85.94,86.2,85.94,86.09,7263.0,85.94,86.2,85.94,86.09,7263.0
2017-04-05 10:20:00,86.11,86.15,86.03,86.14,23840.0,86.11,86.15,86.03,86.14,23840.0
2017-04-05 10:25:00,86.14,86.35,86.14,86.33,4906.0,86.14,86.35,86.14,86.33,4906.0
2017-04-05 10:30:00,86.3,86.31,86.21,86.25,5040.0,86.3,86.31,86.21,86.25,5040.0
2017-04-05 10:35:00,86.21,86.27,86.15,86.23,10422.0,86.21,86.27,86.15,86.23,10422.0
2017-04-05 10:40:00,86.26,86.5,86.25,86.46,15982.0,86.26,86.5,86.25,86.46,15982.0
2017-04-05 10:45:00,86.48,86.73,86.4,86.56,26384.0,86.48,86.73,86.4,86.56,26384.0
2017-04-05 10:50:00,86.56,86.71,86.55,86.71,11177.0,86.56,86.71,86.55,86.71,11177.0
2017-04-05 10:55:00,86.66,86.66,86.44,86.44,10900.0,86.66,86.66,86.44,86.44,10900.0
2017-04-05 11:00:00,86.51,86.74,86.49,86.73,19934.0,86.51,86.74,86.49,86.73,19934.0
2017-04-05 11:05:00,86.78,86.8,86.61,86.64,20941.0,86.78,86.8,86.61,86.64,20941.0
2017-04-05 11:10:00,86.66,86.74,86.62,86.7,6104.0,86.66,86.74,86.62,86.7,6104.0
2017-04-05 11:15:00,86.72,86.76,86.65,86.76,7500.0,86.72,86.76,86.65,86.76,7500.0
2017-04-05 11:20:00,86.77,86.88,86.68,86.68,7709.0,86.77,86.88,86.68,86.68,7709.0
2017-04-05 11:25:00,86.7,86.73,86.65,86.65,4778.0,86.7,86.73,86.65,86.65,4778.0
2017-04-05 11:30:00,86.61,86.87,86.56,86.8,8091.0,86.61,86.87,86.56,86.8,8091.0
2017-04-05 11:35:00,86.81,86.98,86.81,86.97,3620.0,86.81,86.98,86.81,86.97,3620.0
2017-04-05 11:40:00,86.98,87.08,86.98,87.06,7667.0,86.98,87.08,86.98,87.06,7667.0
2017-04-05 11:45:00,87.1,87.13,87.01,87.07,8800.0,87.1,87.13,87.01,87.07,8800.0
2017-04-05 11:50:00,87.06,87.06,86.96,87.04,4031.0,87.06,87.06,86.96,87.04,4031.0
2017-04-05 11:55:00,87.04,87.06,86.95,86.95,6050.0,87.04,87.06,86.95,86.95,6050.0
2017-04-05 12:00:00,86.96,87.03,86.93,86.96,3221.0,86.96,87.03,86.93,86.96,3221.0
2017-04-05 12:05:00,86.99,87.06,86.99,87.0,3661.0,86.99,87.06,86.99,87.0,3661.0
2017-04-05 12:10:00,86.98,87.03,86.96,86.99,5265.0,86.98,87.03,86.96,86.99,5265.0
2017-04-05 12:15:00,86.99,87.05,86.93,87.05,4371.0,86.99,87.05,86.93,87.05,4371.0
2017-04-05 12:20:00,87.07,87.24,87.02,87.24,3658.0,87.07,87.24,87.02,87.24,3658.0
2017-04-05 12:25:00,87.24,87.24,87.14,87.14,3433.0,87.24,87.24,87.14,87.14,3433.0
2017-04-05 12:30:00,87.17,87.28,87.14,87.25,4408.0,87.17,87.28,87.14,87.25,4408.0
2017-04-05 12:35:00,87.28,87.32,87.19,87.32,11887.0,87.28,87.32,87.19,87.32,11887.0
2017-04-05 12:40:00,87.38,87.38,87.23,87.27,3410.0,87.38,87.38,87.23,87.27,3410.0
2017-04-05 12:45:00,87.28,87.46,87.27,87.46,6982.0,87.28,87.46,87.27,87.46,6982.0
2017-04-05 12:50:00,87.48,87.68,87.48,87.55,10753.0,87.48,87.68,87.48,87.55,10753.0
2017-04-05 12:55:00,87.56,87.57,87.49,87.51,8700.0,87.56,87.57,87.49,87.51,8700.0
2017-04-05 13:00:00,87.48,87.51,87.4,87.5,18464.0,87.48,87.51,87.4,87.5,18464.0
2017-04-05 13:05:00,87.51,87.61,87.5,87.59,11201.0,87.51,87.61,87.5,87.59,11201.0
2017-04-05 13:10:00,87.58,87.62,87.55,87.6,7761.0,87.58,87.62,87.55,87.6,7761.0
2017-04-05 13:15:00,87.59,87.59,87.35,87.36,15437.0,87.59,87.59,87.35,87.36,15437.0
2017-04-05 13:20:00,87.34,87.36,87.12,87.19,20970.0,87.34,87.36,87.12,87.19,20970.0
2017-04-05 13:25:00,87.19,87.23,87.0,87.0,15606.0,87.19,87.23,87.0,87.0,15606.0
2017-04-05 13:30:00,87.05,87.3,87.02,87.3,14245.0,87.05,87.3,87.02,87.3,14245.0
2017-04-05 13:35:00,87.38,87.39,87.31,87.36,6656.0,87.38,87.39,87.31,87.36,6656.0
2017-04-05 13:40:00,87.4,87.42,87.3,87.35,6414.0,87.4,87.42,87.3,87.35,6414.0
2017-04-05 13:45:00,87.36,87.46,87.33,87.34,10300.0,87.36,87.46,87.33,87.34,10300.0
2017-04-05 13:50:00,87.33,87.41,87.28,87.29,10290.0,87.33,87.41,87.28,87.29,10290.0
2017-04-05 13:55:00,87.29,87.4,87.22,87.4,9137.0,87.29,87.4,87.22,87.4,9137.0
2017-04-05 14:00:00,87.33,87.37,87.11,87.27,17200.0,87.33,87.37,87.11,87.27,17200.0
2017-04-05 14:05:00,87.27,87.44,87.25,87.44,7668.0,87.27,87.44,87.25,87.44,7668.0
2017-04-05 14:10:00,87.44,87.5,87.23,87.23,9180.0,87.44,87.5,87.23,87.23,9180.0
2017-04-05 14:15:00,87.25,87.31,87.07,87.07,30997.0,87.25,87.31,87.07,87.07,30997.0
2017-04-05 14:20:00,87.09,87.11,86.89,86.96,30108.0,87.09,87.11,86.89,86.96,30108.0
2017-04-05 14:25:00,86.94,87.09,86.92,86.99,9170.0,86.94,87.09,86.92,86.99,9170.0
2017-04-05 14:30:00,87.01,87.03,86.96,87.03,3900.0,87.01,87.03,86.96,87.03,3900.0
2017-04-05 14:35:00,86.99,87.01,86.75,86.76,11876.0,86.99,87.01,86.75,86.76,11876.0
2017-04-05 14:40:00,86.77,86.92,86.75,86.91,9563.0,86.77,86.92,86.75,86.91,9563.0
2017-04-05 14:45:00,86.9,86.9,86.73,86.74,6800.0,86.9,86.9,86.73,86.74,6800.0
2017-04-05 14:50:00,86.73,86.73,86.43,86.47,8103.0,86.73,86.73,86.43,86.47,8103.0
2017-04-05 14:55:00,86.54,86.61,86.42,86.47,9205.0,86.54,86.61,86.42,86.47,9205.0
2017-04-05 15:00:00,86.49,86.5,86.36,86.43,13136.0,86.49,86.5,86.36,86.43,13136.0
2017-04-05 15:05:00,86.42,86.49,86.37,86.38,15024.0,86.42,86.49,86.37,86.38,15024.0
2017-04-05 15:10:00,86.39,86.39,86.06,86.06,12291.0,86.39,86.39,86.06,86.06,12291.0
2017-04-05 15:15:00,86.05,86.12,85.98,86.03,17030.0,86.05,86.12,85.98,86.03,17030.0
2017-04-05 15:20:00,86.06,86.07,85.71,85.76,18940.0,86.06,86.07,85.71,85.76,18940.0
2017-04-05 15:25:00,85.78,85.89,85.61,85.89,20779.0,85.78,85.89,85.61,85.89,20779.0
2017-04-05 15:30:00,85.85,85.88,85.41,85.5,32787.0,85.85,85.88,85.41,85.5,32787.0
2017-04-05 15:35:00,85.53,85.76,85.5,85.69,26834.0,85.53,85.76,85.5,85.69,26834.0
2017-04-05 15:40:00,85.7,85.92,85.61,85.91,30298.0,85.7,85.92,85.61,85.91,30298.0
2017-04-05 15:45:00,85.9,85.98,85.71,85.8,48187.0,85.9,85.98,85.71,85.8,48187.0
2017-04-05 15:50:00,85.76,86.0,85.75,85.97,40481.0,85.76,86.0,85.75,85.97,40481.0
2017-04-05 15:55:00,85.96,85.96,85.64,85.66,62212.0,85.96,85.96,85.64,85.66,62212.0
2017-04-06 09:30:00,85.75,85.96,85.1,85.1,8753.0,85.75,85.96,85.1,85.1,8753.0
2017-04-06 09:35:00,85.36,86.04,85.26,86.0,6679.0,85.36,86.04,85.26,86.0,6679.0
2017-04-06 09:40:00,86.05,86.13,85.77,85.78,8468.0,86.05,86.13,85.77,85.78,8468.0
2017-04-06 09:45:00,85.64,85.71,85.39,85.55,3652.0,85.64,85.71,85.39,85.55,3652.0
2017-04-06 09:50:00,85.64,86.19,85.55,86.19,7900.0,85.64,86.19,85.55,86.19,7900.0
2017-04-06 09:55:00,86.22,86.35,85.86,85.9,5035.0,86.22,86.35,85.86,85.9,5035.0
2017-04-06 10:00:00,85.92,85.92,85.69,85.71,5300.0,85.92,85.92,85.69,85.71,5300.0
2017-04-06 10:05:00,85.71,85.91,85.65,85.65,7200.0,85.71,85.91,85.65,85.65,7200.0
2017-04-06 10:10:00,85.64,85.68,85.2,85.4,4616.0,85.64,85.68,85.2,85.4,4616.0
2017-04-06 10:15:00,85.42,85.64,85.42,85.46,4254.0,85.42,85.64,85.42,85.46,4254.0
2017-04-06 10:20:00,85.54,85.76,85.51,85.54,3701.0,85.54,85.76,85.51,85.54,3701.0
2017-04-06 10:25:00,85.5,85.76,85.5,85.73,4500.0,85.5,85.76,85.5,85.73,4500.0
2017-04-06 10:30:00,85.81,85.85,85.54,85.57,3048.0,85.81,85.85,85.54,85.57,3048.0
2017-04-06 10:35:00,85.61,85.84,85.58,85.61,7312.0,85.61,85.84,85.58,85.61,7312.0
2017-04-06 10:40:00,85.57,85.57,85.25,85.42,6092.0,85.57,85.57,85.25,85.42,6092.0
2017-04-06 10:45:00,85.38,85.64,85.38,85.47,4626.0,85.38,85.64,85.38,85.47,4626.0
2017-04-06 10:50:00,85.54,85.69,85.54,85.57,8500.0,85.54,85.69,85.54,85.57,8500.0
2017-04-06 10:55:00,85.58,85.8,85.51,85.62,8645.0,85.58,85.8,85.51,85.62,8645.0
2017-04-06 11:00:00,85.63,85.88,85.56,85.81,9850.0,85.63,85.88,85.56,85.81,9850.0
2017-04-06 11:05:00,85.8,85.91,85.75,85.89,4964.0,85.8,85.91,85.75,85.89,4964.0
2017-04-06 11:10:00,85.88,85.91,85.81,85.87,3979.0,85.88,85.91,85.81,85.87,3979.0
2017-04-06 11:15:00,85.83,85.83,85.62,85.76,6250.0,85.83,85.83,85.62,85.76,6250.0
2017-04-06 11:20:00,85.7,86.23,85.7,86.12,4400.0,85.7,86.23,85.7,86.12,4400.0
2017-04-06 11:25:00,86.08,86.18,86.01,86.12,5102.0,86.08,86.18,86.01,86.12,5102.0
2017-04-06 11:30:00,86.13,86.14,85.9,86.05,4700.0,86.13,86.14,85.9,86.05,4700.0
2017-04-06 11:35:00,86.06,86.07,85.9,85.94,3107.0,86.06,86.07,85.9,85.94,3107.0
2017-04-06 11:40:00,85.88,85.97,85.82,85.92,2300.0,85.88,85.97,85.82,85.92,2300.0
2017-04-06 11:45:00,85.94,85.97,85.82,85.89,4700.0,85.94,85.97,85.82,85.89,4700.0
2017-04-06 11:50:00,85.89,85.95,85.85,85.9,4800.0,85.89,85.95,85.85,85.9,4800.0
2017-04-06 11:55:00,85.89,86.03,85.75,86.03,4600.0,85.89,86.03,85.75,86.03,4600.0
2017-04-06 12:00:00,86.03,86.06,85.86,85.89,6421.0,86.03,86.06,85.86,85.89,6421.0
2017-04-06 12:05:00,85.88,86.02,85.78,85.79,6300.0,85.88,86.02,85.78,85.79,6300.0
2017-04-06 12:10:00,85.83,85.88,85.74,85.74,3200.0,85.83,85.88,85.74,85.74,3200.0
2017-04-06 12:15:00,85.76,85.84,85.69,85.76,3973.0,85.76,85.84,85.69,85.76,3973.0
2017-04-06 12:20:00,85.79,85.95,85.77,85.87,6037.0,85.79,85.95,85.77,85.87,6037.0
2017-04-06 12:25:00,85.84,85.94,85.78,85.9,2413.0,85.84,85.94,85.78,85.9,2413.0
2017-04-06 12:30:00,85.89,85.89,85.84,85.87,1200.0,85.89,85.89,85.84,85.87,1200.0
2017-04-06 12:35:00,85.85,85.88,85.6,85.81,5700.0,85.85,85.88,85.6,85.81,5700.0
2017-04-06 12:40:00,85.77,85.77,85.59,85.72,3690.0,85.77,85.77,85.59,85.72,3690.0
2017-04-06 12:45:00,85.72,85.81,85.67,85.78,1600.0,85.72,85.81,85.67,85.78,1600.0
2017-04-06 12:50:00,85.76,85.78,85.69,85.74,6349.0,85.76,85.78,85.69,85.74,6349.0
2017-04-06 12:55:00,85.69,85.82,85.68,85.68,3193.0,85.69,85.82,85.68,85.68,3193.0
2017-04-06 13:00:00,85.68,85.7,85.64,85.65,2800.0,85.68,85.7,85.64,85.65,2800.0
2017-04-06 13:05:00,85.63,85.9,85.63,85.86,7606.0,85.63,85.9,85.63,85.86,7606.0
2017-04-06 13:10:00,85.84,85.87,85.76,85.82,3900.0,85.84,85.87,85.76,85.82,3900.0
2017-04-06 13:15:00,85.87,85.88,85.77,85.8,6050.0,85.87,85.88,85.77,85.8,6050.0
2017-04-06 13:20:00,85.88,85.92,85.82,85.92,3537.0,85.88,85.92,85.82,85.92,3537.0
2017-04-06 13:25:00,85.92,86.05,85.92,85.95,4042.0,85.92,86.05,85.92,85.95,4042.0
2017-04-06 13:30:00,85.93,86.09,85.93,86.01,4979.0,85.93,86.09,85.93,86.01,4979.0
2017-04-06 13:35:00,86.04,86.05,85.9,86.04,5600.0,86.04,86.05,85.9,86.04,5600.0
2017-04-06 13:40:00,86.06,86.06,85.96,85.96,5100.0,86.06,86.06,85.96,85.96,5100.0
2017-04-06 13:45:00,86.0,86.04,85.98,85.98,1300.0,86.0,86.04,85.98,85.98,1300.0
2017-04-06 13:50:00,85.99,86.11,85.99,86.11,3732.0,85.99,86.11,85.99,86.11,3732.0
2017-04-06 13:55:00,86.05,86.05,85.92,85.95,6238.0,86.05,86.05,85.92,85.95,6238.0
2017-04-06 14:00:00,85.98,86.04,85.98,86.01,3100.0,85.98,86.04,85.98,86.01,3100.0
2017-04-06 14:05:00,86.05,86.11,86.04,86.04,2162.0,86.05,86.11,86.04,86.04,2162.0
2017-04-06 14:10:00,86.02,86.06,85.99,86.04,4383.0,86.02,86.06,85.99,86.04,4383.0
2017-04-06 14:15:00,86.04,86.09,86.0,86.09,6500.0,86.04,86.09,86.0,86.09,6500.0
2017-04-06 14:20:00,86.04,86.07,86.01,86.05,2000.0,86.04,86.07,86.01,86.05,2000.0
2017-04-06 14:25:00,86.08,86.08,85.93,86.01,9003.0,86.08,86.08,85.93,86.01,9003.0
2017-04-06 14:30:00,85.98,86.06,85.95,86.04,1900.0,85.98,86.06,85.95,86.04,1900.0
2017-04-06 14:35:00,86.03,86.11,86.02,86.03,4550.0,86.03,86.11,86.02,86.03,4550.0
2017-04-06 14:40:00,86.09,86.23,86.07,86.2,5648.0,86.09,86.23,86.07,86.2,5648.0
2017-04-06 14:45:00,86.23,86.23,85.83,85.93,16748.0,86.23,86.23,85.83,85.93,16748.0
2017-04-06 14:50:00,85.99,86.02,85.85,85.97,4000.0,85.99,86.02,85.85,85.97,4000.0
2017-04-06 14:55:00,85.95,85.98,85.76,85.86,3500.0,85.95,85.98,85.76,85.86,3500.0
2017-04-06 15:00:00,85.91,86.0,85.89,85.92,6032.0,85.91,86.0,85.89,85.92,6032.0
2017-04-06 15:05:00,85.94,86.1,85.93,86.1,6100.0,85.94,86.1,85.93,86.1,6100.0
2017-04-06 15:10:00,86.13,86.17,86.05,86.14,5900.0,86.13,86.17,86.05,86.14,5900.0
2017-04-06 15:15:00,86.17,86.22,86.09,86.21,8800.0,86.17,86.22,86.09,86.21,8800.0
2017-04-06 15:20:00,86.2,86.24,86.15,86.21,8028.0,86.2,86.24,86.15,86.21,8028.0
2017-04-06 15:25:00,86.22,86.33,86.21,86.28,8500.0,86.22,86.33,86.21,86.28,8500.0
2017-04-06 15:30:00,86.25,86.34,86.21,86.25,7914.0,86.25,86.34,86.21,86.25,7914.0
2017-04-06 15:35:00,86.24,86.42,86.22,86.38,12267.0,86.24,86.42,86.22,86.38,12267.0
2017-04-06 15:40:00,86.38,86.41,86.27,86.27,14777.0,86.38,86.41,86.27,86.27,14777.0
2017-04-06 15:45:00,86.27,86.29,86.12,86.13,21701.0,86.27,86.29,86.12,86.13,21701.0
2017-04-06 15:50:00,86.12,86.25,86.12,86.23,21561.0,86.12,86.25,86.12,86.23,21561.0
2017-04-06 15:55:00,86.23,86.27,86.12,86.19,46176.0,86.23,86.27,86.12,86.19,46176.0
2017-04-07 09:30:00,85.9,85.9,85.8,85.9,4485.0,85.9,85.9,85.8,85.9,4485.0
2017-04-07 09:35:00,85.82,86.48,85.82,86.31,5480.0,85.82,86.48,85.82,86.31,5480.0
2017-04-07 09:40:00,86.07,86.07,86.06,86.07,370.0,86.07,86.07,86.06,86.07,370.0
2017-04-07 09:45:00,86.06,86.19,85.9,86.01,2040.0,86.06,86.19,85.9,86.01,2040.0
2017-04-07 09:50:00,86.04,86.16,85.91,85.91,5069.0,86.04,86.16,85.91,85.91,5069.0
2017-04-07 09:55:00,85.88,85.95,85.79,85.9,3712.0,85.88,85.95,85.79,85.9,3712.0
2017-04-07 10:00:00,85.87,86.11,85.82,86.06,4535.0,85.87,86.11,85.82,86.06,4535.0
2017-04-07 10:05:00,86.01,86.18,86.01,86.04,3600.0,86.01,86.18,86.01,86.04,3600.0
2017-04-07 10:10:00,85.95,86.09,85.9,86.07,1000.0,85.95,86.09,85.9,86.07,1000.0
2017-04-07 10:15:00,86.04,86.04,85.84,85.92,2305.0,86.04,86.04,85.84,85.92,2305.0
2017-04-07 10:20:00,85.86,85.87,85.75,85.77,6301.0,85.86,85.87,85.75,85.77,6301.0
2017-04-07 10:25:00,85.77,85.85,85.67,85.76,6800.0,85.77,85.85,85.67,85.76,6800.0
2017-04-07 10:30:00,85.75,85.79,85.52,85.68,5800.0,85.75,85.79,85.52,85.68,5800.0
2017-04-07 10:35:00,85.72,86.06,85.69,86.06,2443.0,85.72,86.06,85.69,86.06,2443.0
2017-04-07 10:40:00,86.03,86.06,85.91,85.91,4854.0,86.03,86.06,85.91,85.91,4854.0
2017-04-07 10:45:00,85.9,86.1,85.88,85.99,3425.0,85.9,86.1,85.88,85.99,3425.0
2017-04-07 10:50:00,85.94,86.06,85.88,85.99,5400.0,85.94,86.06,85.88,85.99,5400.0
2017-04-07 10:55:00,86.05,86.07,85.98,86.07,2900.0,86.05,86.07,85.98,86.07,2900.0
2017-04-07 11:00:00,86.07,86.08,85.73,85.81,8446.0,86.07,86.08,85.73,85.81,8446.0
2017-04-07 11:05:00,85.79,85.86,85.63,85.65,7600.0,85.79,85.86,85.63,85.65,7600.0
2017-04-07 11:10:00,85.64,85.95,85.58,85.9,13600.0,85.64,85.95,85.58,85.9,13600.0
2017-04-07 11:15:00,85.86,86.0,85.8,85.97,2600.0,85.86,86.0,85.8,85.97,2600.0
2017-04-07 11:20:00,85.95,86.03,85.9,86.03,3315.0,85.95,86.03,85.9,86.03,3315.0
2017-04-07 11:25:00,86.09,86.09,85.88,85.91,4300.0,86.09,86.09,85.88,85.91,4300.0
2017-04-07 11:30:00,85.88,85.91,85.82,85.91,2001.0,85.88,85.91,85.82,85.91,2001.0
2017-04-07 11:35:00,85.86,85.9,85.77,85.85,1000.0,85.86,85.9,85.77,85.85,1000.0
2017-04-07 11:40:00,85.79,85.84,85.78,85.83,2619.0,85.79,85.84,85.78,85.83,2619.0
2017-04-07 11:45:00,85.86,85.9,85.81,85.9,3236.0,85.86,85.9,85.81,85.9,3236.0
2017-04-07 11:50:00,85.94,86.07,85.87,86.07,2493.0,85.94,86.07,85.87,86.07,2493.0
2017-04-07 11:55:00,86.05,86.09,86.0,86.05,3104.0,86.05,86.09,86.0,86.05,3104.0
2017-04-07 12:00:00,86.03,86.2,86.02,86.13,3500.0,86.03,86.2,86.02,86.13,3500.0
2017-04-07 12:05:00,86.12,86.17,86.1,86.17,3600.0,86.12,86.17,86.1,86.17,3600.0
2017-04-07 12:10:00,86.15,86.24,86.15,86.18,3800.0,86.15,86.24,86.15,86.18,3800.0
2017-04-07 12:15:00,86.16,86.27,86.16,86.18,3732.0,86.16,86.27,86.16,86.18,3732.0
2017-04-07 12:20:00,86.19,86.35,86.17,86.35,2000.0,86.19,86.35,86.17,86.35,2000.0
2017-04-07 12:25:00,86.33,86.35,86.25,86.28,5745.0,86.33,86.35,86.25,86.28,5745.0
2017-04-07 12:30:00,86.25,86.28,86.17,86.19,7156.0,86.25,86.28,86.17,86.19,7156.0
2017-04-07 12:35:00,86.19,86.2,86.02,86.08,3797.0,86.19,86.2,86.02,86.08,3797.0
2017-04-07 12:40:00,86.13,86.23,86.13,86.2,1510.0,86.13,86.23,86.13,86.2,1510.0
2017-04-07 12:45:00,86.2,86.22,86.15,86.21,1900.0,86.2,86.22,86.15,86.21,1900.0
2017-04-07 12:50:00,86.17,86.26,86.17,86.26,1800.0,86.17,86.26,86.17,86.26,1800.0
2017-04-07 12:55:00,86.22,86.31,86.22,86.3,800.0,86.22,86.31,86.22,86.3,800.0
2017-04-07 13:00:00,86.33,86.33,86.18,86.18,10849.0,86.33,86.33,86.18,86.18,10849.0
2017-04-07 13:05:00,86.18,86.2,86.14,86.19,10200.0,86.18,86.2,86.14,86.19,10200.0
2017-04-07 13:10:00,86.18,86.2,86.14,86.16,7500.0,86.18,86.2,86.14,86.16,7500.0
2017-04-07 13:15:00,86.15,86.15,85.93,85.93,48375.0,86.15,86.15,85.93,85.93,48375.0
2017-04-07 13:20:00,85.94,86.16,85.93,86.11,3800.0,85.94,86.16,85.93,86.11,3800.0
2017-04-07 13:25:00,86.14,86.22,86.11,86.16,18800.0,86.14,86.22,86.11,86.16,18800.0
2017-04-07 13:30:00,86.14,86.25,86.12,86.24,13819.0,86.14,86.25,86.12,86.24,13819.0
2017-04-07 13:35:00,86.23,86.3,86.18,86.25,5582.0,86.23,86.3,86.18,86.25,5582.0
2017-04-07 13:40:00,86.23,86.3,86.16,86.3,4207.0,86.23,86.3,86.16,86.3,4207.0
2017-04-07 13:45:00,86.27,86.31,86.22,86.27,2540.0,86.27,86.31,86.22,86.27,2540.0
2017-04-07 13:50:00,86.22,86.37,86.21,86.37,952.0,86.22,86.37,86.21,86.37,952.0
2017-04-07 13:55:00,86.37,86.49,86.34,86.45,3684.0,86.37,86.49,86.34,86.45,3684.0
2017-04-07 14:00:00,86.47,86.57,86.37,86.37,3084.0,86.47,86.57,86.37,86.37,3084.0
2017-04-07 14:05:00,86.37,86.46,86.33,86.33,3840.0,86.37,86.46,86.33,86.33,3840.0
2017-04-07 14:10:00,86.32,86.39,86.29,86.29,2564.0,86.32,86.39,86.29,86.29,2564.0
2017-04-07 14:15:00,86.27,86.37,86.27,86.31,2423.0,86.27,86.37,86.27,86.31,2423.0
2017-04-07 14:20:00,86.36,86.36,86.32,86.35,2121.0,86.36,86.36,86.32,86.35,2121.0
2017-04-07 14:25:00,86.32,86.32,86.25,86.26,2134.0,86.32,86.32,86.25,86.26,2134.0
2017-04-07 14:30:00,86.25,86.26,86.23,86.23,900.0,86.25,86.26,86.23,86.23,900.0
2017-04-07 14:35:00,86.24,86.31,86.24,86.28,4396.0,86.24,86.31,86.24,86.28,4396.0
2017-04-07 14:40:00,86.26,86.27,86.2,86.22,3502.0,86.26,86.27,86.2,86.22,3502.0
2017-04-07 14:45:00,86.25,86.29,86.23,86.24,2563.0,86.25,86.29,86.23,86.24,2563.0
2017-04-07 14:50:00,86.24,86.25,86.17,86.24,4800.0,86.24,86.25,86.17,86.24,4800.0
2017-04-07 14:55:00,86.25,86.25,86.16,86.16,7667.0,86.25,86.25,86.16,86.16,7667.0
2017-04-07 15:00:00,86.17,86.22,86.15,86.2,6400.0,86.17,86.22,86.15,86.2,6400.0
2017-04-07 15:05:00,86.18,86.2,86.17,86.17,3628.0,86.18,86.2,86.17,86.17,3628.0
2017-04-07 15:10:00,86.19,86.27,86.18,86.27,3700.0,86.19,86.27,86.18,86.27,3700.0
2017-04-07 15:15:00,86.27,86.33,86.26,86.31,4800.0,86.27,86.33,86.26,86.31,4800.0
2017-04-07 15:20:00,86.3,86.32,86.25,86.25,4513.0,86.3,86.32,86.25,86.25,4513.0
2017-04-07 15:25:00,86.27,86.28,86.22,86.22,7858.0,86.27,86.28,86.22,86.22,7858.0
2017-04-07 15:30:00,86.21,86.22,86.13,86.2,9905.0,86.21,86.22,86.13,86.2,9905.0
2017-04-07 15:35:00,86.19,86.23,86.16,86.19,11111.0,86.19,86.23,86.16,86.19,11111.0
2017-04-07 15:40:00,86.19,86.22,86.17,86.17,8264.0,86.19,86.22,86.17,86.17,8264.0
2017-04-07 15:45:00,86.17,86.17,86.07,86.1,22133.0,86.17,86.17,86.07,86.1,22133.0
2017-04-07 15:50:00,86.11,86.18,86.1,86.1,15954.0,86.11,86.18,86.1,86.1,15954.0
2017-04-07 15:55:00,86.1,86.15,85.95,86.02,81374.0,86.1,86.15,85.95,86.02,81374.0
2017-04-10 09:30:00,85.95,86.36,85.71,86.25,3941.0,85.95,86.36,85.71,86.25,3941.0
2017-04-10 09:35:00,86.11,86.24,86.07,86.15,2750.0,86.11,86.24,86.07,86.15,2750.0
2017-04-10 09:40:00,86.21,86.35,86.18,86.24,14900.0,86.21,86.35,86.18,86.24,14900.0
2017-04-10 09:45:00,86.19,86.39,86.15,86.2,4000.0,86.19,86.39,86.15,86.2,4000.0
2017-04-10 09:50:00,86.2,86.24,86.11,86.11,900.0,86.2,86.24,86.11,86.11,900.0
2017-04-10 09:55:00,86.2,86.31,86.18,86.29,3711.0,86.2,86.31,86.18,86.29,3711.0
2017-04-10 10:00:00,86.29,86.32,86.11,86.11,3904.0,86.29,86.32,86.11,86.11,3904.0
2017-04-10 10:05:00,86.17,86.3,86.17,86.2,4950.0,86.17,86.3,86.17,86.2,4950.0
2017-04-10 10:10:00,86.23,86.31,86.14,86.22,3227.0,86.23,86.31,86.14,86.22,3227.0
2017-04-10 10:15:00,86.17,86.18,86.05,86.16,4794.0,86.17,86.18,86.05,86.16,4794.0
2017-04-10 10:20:00,86.18,86.18,86.17,86.18,200.0,86.18,86.18,86.17,86.18,200.0
2017-04-10 10:25:00,86.23,86.3,86.19,86.2,5500.0,86.23,86.3,86.19,86.2,5500.0
2017-04-10 10:30:00,86.22,86.38,86.21,86.24,4614.0,86.22,86.38,86.21,86.24,4614.0
2017-04-10 10:35:00,86.24,86.32,86.18,86.24,12270.0,86.24,86.32,86.18,86.24,12270.0
2017-04-10 10:40:00,86.21,86.32,86.18,86.23,14464.0,86.21,86.32,86.18,86.23,14464.0
2017-04-10 10:45:00,86.23,86.29,86.2,86.21,9500.0,86.23,86.29,86.2,86.21,9500.0
2017-04-10 10:50:00,86.19,86.23,86.13,86.2,3300.0,86.19,86.23,86.13,86.2,3300.0
2017-04-10 10:55:00,86.13,86.23,86.0,86.03,3800.0,86.13,86.23,86.0,86.03,3800.0
2017-04-10 11:00:00,86.03,86.11,86.02,86.08,8450.0,86.03,86.11,86.02,86.08,8450.0
2017-04-10 11:05:00,86.1,86.15,85.99,86.13,9670.0,86.1,86.15,85.99,86.13,9670.0
2017-04-10 11:10:00,86.15,86.29,86.15,86.29,3200.0,86.15,86.29,86.15,86.29,3200.0
2017-04-10 11:15:00,86.29,86.36,86.22,86.24,5601.0,86.29,86.36,86.22,86.24,5601.0
2017-04-10 11:20:00,86.24,86.31,86.21,86.31,1500.0,86.24,86.31,86.21,86.31,1500.0
2017-04-10 11:25:00,86.31,86.32,86.27,86.28,2000.0,86.31,86.32,86.27,86.28,2000.0
2017-04-10 11:30:00,86.29,86.31,86.08,86.08,5050.0,86.29,86.31,86.08,86.08,5050.0
2017-04-10 11:35:00,86.1,86.22,86.01,86.06,8610.0,86.1,86.22,86.01,86.06,8610.0
2017-04-10 11:40:00,86.07,86.09,85.94,86.03,14014.0,86.07,86.09,85.94,86.03,14014.0
2017-04-10 11:45:00,86.02,86.15,86.0,86.15,1700.0,86.02,86.15,86.0,86.15,1700.0
2017-04-10 11:50:00,86.16,86.29,86.13,86.24,6264.0,86.16,86.29,86.13,86.24,6264.0
2017-04-10 11:55:00,86.29,86.29,86.14,86.15,3143.0,86.29,86.29,86.14,86.15,3143.0
2017-04-10 12:00:00,86.12,86.3,86.12,86.3,1700.0,86.12,86.3,86.12,86.3,1700.0
2017-04-10 12:05:00,86.22,86.26,86.19,86.22,1500.0,86.22,86.26,86.19,86.22,1500.0
2017-04-10 12:10:00,86.25,86.25,85.95,85.95,5255.0,86.25,86.25,85.95,85.95,5255.0
2017-04-10 12:15:00,85.99,86.03,85.85,85.87,3300.0,85.99,86.03,85.85,85.87,3300.0
2017-04-10 12:20:00,85.85,85.86,85.77,85.77,7900.0,85.85,85.86,85.77,85.77,7900.0
2017-04-10 12:25:00,85.76,85.79,85.72,85.72,3400.0,85.76,85.79,85.72,85.72,3400.0
2017-04-10 12:30:00,85.73,85.87,85.73,85.87,4250.0,85.73,85.87,85.73,85.87,4250.0
2017-04-10 12:35:00,85.84,85.9,85.83,85.9,4020.0,85.84,85.9,85.83,85.9,4020.0
2017-04-10 12:40:00,85.87,85.92,85.78,85.81,13946.0,85.87,85.92,85.78,85.81,13946.0
2017-04-10 12:45:00,85.81,85.82,85.78,85.8,6934.0,85.81,85.82,85.78,85.8,6934.0
2017-04-10 12:50:00,85.82,85.93,85.8,85.91,3994.0,85.82,85.93,85.8,85.91,3994.0
2017-04-10 12:55:00,85.87,85.9,85.82,85.85,3912.0,85.87,85.9,85.82,85.85,3912.0
2017-04-10 13:00:00,85.83,85.89,85.8,85.8,1400.0,85.83,85.89,85.8,85.8,1400.0
2017-04-10 13:05:00,85.83,85.94,85.83,85.94,2858.0,85.83,85.94,85.83,85.94,2858.0
2017-04-10 13:10:00,85.92,85.96,85.88,85.94,4932.0,85.92,85.96,85.88,85.94,4932.0
2017-04-10 13:15:00,85.89,85.94,85.86,85.88,1500.0,85.89,85.94,85.86,85.88,1500.0
2017-04-10 13:20:00,85.9,85.93,85.86,85.92,3008.0,85.9,85.93,85.86,85.92,3008.0
2017-04-10 13:25:00,85.89,85.89,85.86,85.88,2750.0,85.89,85.89,85.86,85.88,2750.0
2017-04-10 13:30:00,85.9,85.9,85.88,85.89,406.0,85.9,85.9,85.88,85.89,406.0
2017-04-10 13:35:00,85.92,86.04,85.89,86.04,2496.0,85.92,86.04,85.89,86.04,2496.0
2017-04-10 13:40:00,86.01,86.07,85.99,86.07,1900.0,86.01,86.07,85.99,86.07,1900.0
2017-04-10 13:45:00,86.09,86.09,86.04,86.07,3120.0,86.09,86.09,86.04,86.07,3120.0
2017-04-10 13:50:00,86.09,86.12,86.05,86.06,3429.0,86.09,86.12,86.05,86.06,3429.0
2017-04-10 13:55:00,86.07,86.09,86.06,86.07,4300.0,86.07,86.09,86.06,86.07,4300.0
2017-04-10 14:00:00,86.07,86.08,85.85,85.85,3900.0,86.07,86.08,85.85,85.85,3900.0
2017-04-10 14:05:00,85.82,85.93,85.82,85.91,3133.0,85.82,85.93,85.82,85.91,3133.0
2017-04-10 14:10:00,85.92,85.98,85.91,85.97,2300.0,85.92,85.98,85.91,85.97,2300.0
2017-04-10 14:15:00,85.98,85.99,85.98,85.99,800.0,85.98,85.99,85.98,85.99,800.0
2017-04-10 14:20:00,85.97,85.98,85.92,85.95,4620.0,85.97,85.98,85.92,85.95,4620.0
2017-04-10 14:25:00,85.93,85.94,85.86,85.86,5337.0,85.93,85.94,85.86,85.86,5337.0
2017-04-10 14:30:00,85.87,85.93,85.84,85.87,2700.0,85.87,85.93,85.84,85.87,2700.0
2017-04-10 14:35:00,85.91,85.95,85.91,85.92,1450.0,85.91,85.95,85.91,85.92,1450.0
2017-04-10 14:40:00,85.9,85.95,85.81,85.88,4855.0,85.9,85.95,85.81,85.88,4855.0
2017-04-10 14:45:00,85.9,86.03,85.9,86.03,2200.0,85.9,86.03,85.9,86.03,2200.0
2017-04-10 14:50:00,85.99,86.01,85.98,86.01,3700.0,85.99,86.01,85.98,86.01,3700.0
2017-04-10 14:55:00,86.01,86.01,85.8,85.88,10154.0,86.01,86.01,85.8,85.88,10154.0
2017-04-10 15:00:00,85.88,85.98,85.81,85.89,10163.0,85.88,85.98,85.81,85.89,10163.0
2017-04-10 15:05:00,85.83,85.93,85.77,85.77,6523.0,85.83,85.93,85.77,85.77,6523.0
2017-04-10 15:10:00,85.81,85.86,85.79,85.84,2100.0,85.81,85.86,85.79,85.84,2100.0
2017-04-10 15:15:00,85.88,85.88,85.76,85.79,8286.0,85.88,85.88,85.76,85.79,8286.0
2017-04-10 15:20:00,85.78,85.78,85.59,85.72,8355.0,85.78,85.78,85.59,85.72,8355.0
2017-04-10 15:25:00,85.75,85.81,85.73,85.76,9210.0,85.75,85.81,85.73,85.76,9210.0
2017-04-10 15:30:00,85.76,85.8,85.69,85.77,13181.0,85.76,85.8,85.69,85.77,13181.0
2017-04-10 15:35:00,85.77,85.83,85.75,85.8,14113.0,85.77,85.83,85.75,85.8,14113.0
2017-04-10 15:40:00,85.79,85.79,85.62,85.62,19061.0,85.79,85.79,85.62,85.62,19061.0
2017-04-10 15:45:00,85.64,85.74,85.63,85.65,22872.0,85.64,85.74,85.63,85.65,22872.0
2017-04-10 15:50:00,85.64,85.68,85.42,85.45,33170.0,85.64,85.68,85.42,85.45,33170.0
2017-04-10 15:55:00,85.47,85.58,85.47,85.55,48597.0,85.47,85.58,85.47,85.55,48597.0
2017-04-11 09:30:00,85.35,85.79,85.09,85.79,11210.0,85.35,85.79,85.09,85.79,11210.0
2017-04-11 09:35:00,85.59,85.79,85.31,85.31,7167.0,85.59,85.79,85.31,85.31,7167.0
2017-04-11 09:40:00,85.2,85.4,85.11,85.35,8442.0,85.2,85.4,85.11,85.35,8442.0
2017-04-11 09:45:00,85.31,85.34,84.95,85.15,5287.0,85.31,85.34,84.95,85.15,5287.0
2017-04-11 09:50:00,85.14,85.24,84.88,85.24,5993.0,85.14,85.24,84.88,85.24,5993.0
2017-04-11 09:55:00,85.1,85.27,84.94,85.27,6800.0,85.1,85.27,84.94,85.27,6800.0
2017-04-11 10:00:00,85.35,85.57,85.17,85.57,6920.0,85.35,85.57,85.17,85.57,6920.0
2017-04-11 10:05:00,85.56,85.62,85.44,85.53,6800.0,85.56,85.62,85.44,85.53,6800.0
2017-04-11 10:10:00,85.52,85.6,85.39,85.47,4600.0,85.52,85.6,85.39,85.47,4600.0
2017-04-11 10:15:00,85.53,85.53,85.3,85.33,5552.0,85.53,85.53,85.3,85.33,5552.0
2017-04-11 10:20:00,85.32,85.32,85.13,85.2,3559.0,85.32,85.32,85.13,85.2,3559.0
2017-04-11 10:25:00,85.25,85.36,85.09,85.36,4800.0,85.25,85.36,85.09,85.36,4800.0
2017-04-11 10:30:00,85.36,85.36,84.98,84.98,6502.0,85.36,85.36,84.98,84.98,6502.0
2017-04-11 10:35:00,85.02,85.39,85.02,85.21,19248.0,85.02,85.39,85.02,85.21,19248.0
2017-04-11 10:40:00,85.21,85.21,84.82,85.14,6400.0,85.21,85.21,84.82,85.14,6400.0
2017-04-11 10:45:00,85.04,85.24,84.96,85.07,6956.0,85.04,85.24,84.96,85.07,6956.0
2017-04-11 10:50:00,85.0,85.21,84.94,85.14,10066.0,85.0,85.21,84.94,85.14,10066.0
2017-04-11 10:55:00,85.19,85.22,84.91,85.07,13456.0,85.19,85.22,84.91,85.07,13456.0
2017-04-11 11:00:00,85.03,85.2,85.0,85.2,7400.0,85.03,85.2,85.0,85.2,7400.0
2017-04-11 11:05:00,85.22,85.34,85.15,85.15,6408.0,85.22,85.34,85.15,85.15,6408.0
2017-04-11 11:10:00,85.19,85.24,85.06,85.08,3770.0,85.19,85.24,85.06,85.08,3770.0
2017-04-11 11:15:00,85.08,85.1,84.94,85.0,9300.0,85.08,85.1,84.94,85.0,9300.0
2017-04-11 11:20:00,84.94,85.19,84.89,85.16,7897.0,84.94,85.19,84.89,85.16,7897.0
2017-04-11 11:25:00,85.11,85.11,84.9,84.97,5800.0,85.11,85.11,84.9,84.97,5800.0
2017-04-11 11:30:00,84.97,85.23,84.91,85.11,6077.0,84.97,85.23,84.91,85.11,6077.0
2017-04-11 11:35:00,85.08,85.29,85.08,85.22,10102.0,85.08,85.29,85.08,85.22,10102.0
2017-04-11 11:40:00,85.24,85.25,84.94,84.94,17970.0,85.24,85.25,84.94,84.94,17970.0
2017-04-11 11:45:00,84.96,85.07,84.87,84.93,11350.0,84.96,85.07,84.87,84.93,11350.0
2017-04-11 11:50:00,84.96,85.12,84.92,85.0,10030.0,84.96,85.12,84.92,85.0,10030.0
2017-04-11 11:55:00,84.99,85.03,84.9,84.9,5152.0,84.99,85.03,84.9,84.9,5152.0
2017-04-11 12:00:00,84.9,84.99,84.82,84.83,5372.0,84.9,84.99,84.82,84.83,5372.0
2017-04-11 12:05:00,84.86,84.9,84.85,84.9,600.0,84.86,84.9,84.85,84.9,600.0
2017-04-11 12:10:00,84.9,85.19,84.88,85.08,10115.0,84.9,85.19,84.88,85.08,10115.0
2017-04-11 12:15:00,85.07,85.21,84.95,85.07,17714.0,85.07,85.21,84.95,85.07,17714.0
2017-04-11 12:20:00,85.2,85.34,85.15,85.24,4127.0,85.2,85.34,85.15,85.24,4127.0
2017-04-11 12:25:00,85.26,85.31,85.15,85.29,19442.0,85.26,85.31,85.15,85.29,19442.0
2017-04-11 12:30:00,85.31,85.42,85.31,85.31,2850.0,85.31,85.42,85.31,85.31,2850.0
2017-04-11 12:35:00,85.34,85.44,85.23,85.31,4200.0,85.34,85.44,85.23,85.31,4200.0
2017-04-11 12:40:00,85.37,85.39,85.34,85.38,700.0,85.37,85.39,85.34,85.38,700.0
2017-04-11 12:45:00,85.39,85.45,85.35,85.37,9409.0,85.39,85.45,85.35,85.37,9409.0
2017-04-11 12:50:00,85.41,85.6,85.41,85.59,4193.0,85.41,85.6,85.41,85.59,4193.0
2017-04-11 12:55:00,85.61,85.64,85.55,85.55,3400.0,85.61,85.64,85.55,85.55,3400.0
2017-04-11 13:00:00,85.6,85.77,85.56,85.76,7817.0,85.6,85.77,85.56,85.76,7817.0
2017-04-11 13:05:00,85.81,85.99,85.78,85.79,5300.0,85.81,85.99,85.78,85.79,5300.0
2017-04-11 13:10:00,85.84,85.91,85.68,85.69,5400.0,85.84,85.91,85.68,85.69,5400.0
2017-04-11 13:15:00,85.68,85.71,85.59,85.67,8642.0,85.68,85.71,85.59,85.67,8642.0
2017-04-11 13:20:00,85.61,85.73,85.58,85.58,4615.0,85.61,85.73,85.58,85.58,4615.0
2017-04-11 13:25:00,85.6,85.74,85.6,85.65,3300.0,85.6,85.74,85.6,85.65,3300.0
2017-04-11 13:30:00,85.62,85.7,85.59,85.59,7223.0,85.62,85.7,85.59,85.59,7223.0
2017-04-11 13:35:00,85.62,85.76,85.62,85.74,2600.0,85.62,85.76,85.62,85.74,2600.0
2017-04-11 13:40:00,85.68,85.69,85.6,85.6,899.0,85.68,85.69,85.6,85.6,899.0
2017-04-11 13:45:00,85.64,85.69,85.55,85.61,6900.0,85.64,85.69,85.55,85.61,6900.0
2017-04-11 13:50:00,85.56,85.71,85.52,85.66,7658.0,85.56,85.71,85.52,85.66,7658.0
2017-04-11 13:55:00,85.67,85.67,85.51,85.56,3000.0,85.67,85.67,85.51,85.56,3000.0
2017-04-11 14:00:00,85.6,85.65,85.48,85.6,9203.0,85.6,85.65,85.48,85.6,9203.0
2017-04-11 14:05:00,85.59,85.68,85.51,85.58,7610.0,85.59,85.68,85.51,85.58,7610.0
2017-04-11 14:10:00,85.58,85.65,85.39,85.48,4463.0,85.58,85.65,85.39,85.48,4463.0
2017-04-11 14:15:00,85.48,85.5,85.36,85.43,6686.0,85.48,85.5,85.36,85.43,6686.0
2017-04-11 14:20:00,85.42,85.49,85.4,85.48,1825.0,85.42,85.49,85.4,85.48,1825.0
2017-04-11 14:25:00,85.48,85.5,85.39,85.41,10353.0,85.48,85.5,85.39,85.41,10353.0
2017-04-11 14:30:00,85.41,85.47,85.33,85.43,9189.0,85.41,85.47,85.33,85.43,9189.0
2017-04-11 14:35:00,85.42,85.42,85.22,85.22,11600.0,85.42,85.42,85.22,85.22,11600.0
2017-04-11 14:40:00,85.23,85.27,84.98,84.99,11212.0,85.23,85.27,84.98,84.99,11212.0
2017-04-11 14:45:00,85.02,85.19,85.0,85.09,12225.0,85.02,85.19,85.0,85.09,12225.0
2017-04-11 14:50:00,85.1,85.37,85.1,85.37,8347.0,85.1,85.37,85.1,85.37,8347.0
2017-04-11 14:55:00,85.35,85.35,85.2,85.24,6131.0,85.35,85.35,85.2,85.24,6131.0
2017-04-11 15:00:00,85.21,85.26,85.08,85.08,6500.0,85.21,85.26,85.08,85.08,6500.0
2017-04-11 15:05:00,85.1,85.19,85.06,85.19,7538.0,85.1,85.19,85.06,85.19,7538.0
2017-04-11 15:10:00,85.18,85.19,85.05,85.08,9200.0,85.18,85.19,85.05,85.08,9200.0
2017-04-11 15:15:00,85.09,85.12,84.96,85.0,20538.0,85.09,85.12,84.96,85.0,20538.0
2017-04-11 15:20:00,85.0,85.13,84.98,85.13,13509.0,85.0,85.13,84.98,85.13,13509.0
2017-04-11 15:25:00,85.12,85.25,85.11,85.21,11284.0,85.12,85.25,85.11,85.21,11284.0
2017-04-11 15:30:00,85.21,85.37,85.15,85.33,19518.0,85.21,85.37,85.15,85.33,19518.0
2017-04-11 15:35:00,85.3,85.36,85.25,85.35,16863.0,85.3,85.36,85.25,85.35,16863.0
2017-04-11 15:40:00,85.37,85.37,85.13,85.17,20561.0,85.37,85.37,85.13,85.17,20561.0
2017-04-11 15:45:00,85.16,85.16,85.07,85.13,35939.0,85.16,85.16,85.07,85.13,35939.0
2017-04-11 15:50:00,85.14,85.23,85.13,85.19,40420.0,85.14,85.23,85.13,85.19,40420.0
2017-04-11 15:55:00,85.2,85.39,85.18,85.37,78377.0,85.2,85.39,85.18,85.37,78377.0
2017-04-12 09:30:00,85.01,85.39,85.01,85.11,13752.0,85.01,85.39,85.01,85.11,13752.0
2017-04-12 09:35:00,85.0,85.12,84.75,85.12,5311.0,85.0,85.12,84.75,85.12,5311.0
2017-04-12 09:40:00,85.1,85.56,85.1,85.4,9185.0,85.1,85.56,85.1,85.4,9185.0
2017-04-12 09:45:00,85.48,85.63,85.33,85.46,17662.0,85.48,85.63,85.33,85.46,17662.0
2017-04-12 09:50:00,85.48,85.71,85.38,85.49,7684.0,85.48,85.71,85.38,85.49,7684.0
2017-04-12 09:55:00,85.4,85.46,85.24,85.46,4000.0,85.4,85.46,85.24,85.46,4000.0
2017-04-12 10:00:00,85.54,85.63,85.41,85.47,6320.0,85.54,85.63,85.41,85.47,6320.0
2017-04-12 10:05:00,85.45,85.45,85.37,85.4,4386.0,85.45,85.45,85.37,85.4,4386.0
2017-04-12 10:10:00,85.4,85.44,85.29,85.4,3800.0,85.4,85.44,85.29,85.4,3800.0
2017-04-12 10:15:00,85.4,85.62,85.37,85.45,4000.0,85.4,85.62,85.37,85.45,4000.0
2017-04-12 10:20:00,85.45,85.49,85.32,85.32,2144.0,85.45,85.49,85.32,85.32,2144.0
2017-04-12 10:25:00,85.29,85.33,85.14,85.15,4779.0,85.29,85.33,85.14,85.15,4779.0
2017-04-12 10:30:00,85.13,85.31,85.07,85.14,6251.0,85.13,85.31,85.07,85.14,6251.0
2017-04-12 10:35:00,85.18,85.23,84.95,84.95,6533.0,85.18,85.23,84.95,84.95,6533.0
2017-04-12 10:40:00,84.95,84.95,84.63,84.71,15631.0,84.95,84.95,84.63,84.71,15631.0
2017-04-12 10:45:00,84.6,84.73,84.56,84.63,7891.0,84.6,84.73,84.56,84.63,7891.0
2017-04-12 10:50:00,84.59,84.72,84.57,84.69,7800.0,84.59,84.72,84.57,84.69,7800.0
2017-04-12 10:55:00,84.75,84.76,84.59,84.61,9789.0,84.75,84.76,84.59,84.61,9789.0
2017-04-12 11:00:00,84.6,84.6,84.33,84.41,12624.0,84.6,84.6,84.33,84.41,12624.0
2017-04-12 11:05:00,84.33,84.46,84.31,84.4,20290.0,84.33,84.46,84.31,84.4,20290.0
2017-04-12 11:10:00,84.35,84.43,84.3,84.3,17751.0,84.35,84.43,84.3,84.3,17751.0
2017-04-12 11:15:00,84.31,84.4,84.27,84.33,4422.0,84.31,84.4,84.27,84.33,4422.0
2017-04-12 11:20:00,84.31,84.44,84.31,84.39,8548.0,84.31,84.44,84.31,84.39,8548.0
2017-04-12 11:25:00,84.36,84.43,84.26,84.41,6011.0,84.36,84.43,84.26,84.41,6011.0
2017-04-12 11:30:00,84.4,84.47,84.36,84.43,5400.0,84.4,84.47,84.36,84.43,5400.0
2017-04-12 11:35:00,84.45,84.45,84.15,84.23,7708.0,84.45,84.45,84.15,84.23,7708.0
2017-04-12 11:40:00,84.23,84.3,84.12,84.19,13138.0,84.23,84.3,84.12,84.19,13138.0
2017-04-12 11:45:00,84.18,84.28,84.18,84.18,7220.0,84.18,84.28,84.18,84.18,7220.0
2017-04-12 11:50:00,84.16,84.3,84.1,84.24,4750.0,84.16,84.3,84.1,84.24,4750.0
2017-04-12 11:55:00,84.23,84.33,84.17,84.29,8800.0,84.23,84.33,84.17,84.29,8800.0
2017-04-12 12:00:00,84.31,84.32,84.22,84.23,7850.0,84.31,84.32,84.22,84.23,7850.0
2017-04-12 12:05:00,84.22,84.22,84.11,84.17,3432.0,84.22,84.22,84.11,84.17,3432.0
2017-04-12 12:10:00,84.21,84.34,84.18,84.31,4409.0,84.21,84.34,84.18,84.31,4409.0
2017-04-12 12:15:00,84.31,84.34,84.19,84.19,2100.0,84.31,84.34,84.19,84.19,2100.0
2017-04-12 12:20:00,84.21,84.26,84.08,84.08,2685.0,84.21,84.26,84.08,84.08,2685.0
2017-04-12 12:25:00,84.08,84.13,84.03,84.08,3734.0,84.08,84.13,84.03,84.08,3734.0
2017-04-12 12:30:00,84.1,84.25,84.1,84.17,4905.0,84.1,84.25,84.1,84.17,4905.0
2017-04-12 12:35:00,84.17,84.23,84.14,84.19,4549.0,84.17,84.23,84.14,84.19,4549.0
2017-04-12 12:40:00,84.18,84.24,84.14,84.23,6251.0,84.18,84.24,84.14,84.23,6251.0
2017-04-12 12:45:00,84.24,84.29,84.22,84.26,3601.0,84.24,84.29,84.22,84.26,3601.0
2017-04-12 12:50:00,84.23,84.23,84.12,84.12,7500.0,84.23,84.23,84.12,84.12,7500.0
2017-04-12 12:55:00,84.06,84.12,84.05,84.09,2300.0,84.06,84.12,84.05,84.09,2300.0
2017-04-12 13:00:00,84.1,84.22,84.1,84.22,10195.0,84.1,84.22,84.1,84.22,10195.0
2017-04-12 13:05:00,84.19,84.19,84.13,84.17,6443.0,84.19,84.19,84.13,84.17,6443.0
2017-04-12 13:10:00,84.17,84.28,84.16,84.2,6016.0,84.17,84.28,84.16,84.2,6016.0
2017-04-12 13:15:00,84.2,84.26,84.19,84.22,3200.0,84.2,84.26,84.19,84.22,3200.0
2017-04-12 13:20:00,84.22,84.23,84.18,84.23,4970.0,84.22,84.23,84.18,84.23,4970.0
2017-04-12 13:25:00,84.23,84.3,84.23,84.29,4937.0,84.23,84.3,84.23,84.29,4937.0
2017-04-12 13:30:00,84.27,84.27,84.19,84.25,3554.0,84.27,84.27,84.19,84.25,3554.0
2017-04-12 13:35:00,84.24,84.32,84.19,84.3,4033.0,84.24,84.32,84.19,84.3,4033.0
2017-04-12 13:40:00,84.31,84.5,84.3,84.49,5203.0,84.31,84.5,84.3,84.49,5203.0
2017-04-12 13:45:00,84.47,84.54,84.47,84.54,1832.0,84.47,84.54,84.47,84.54,1832.0
2017-04-12 13:50:00,84.53,84.54,84.47,84.49,9208.0,84.53,84.54,84.47,84.49,9208.0
2017-04-12 13:55:00,84.5,84.56,84.42,84.55,7948.0,84.5,84.56,84.42,84.55,7948.0
2017-04-12 14:00:00,84.54,84.59,84.5,84.51,2300.0,84.54,84.59,84.5,84.51,2300.0
2017-04-12 14:05:00,84.51,84.59,84.51,84.52,5131.0,84.51,84.59,84.51,84.52,5131.0
2017-04-12 14:10:00,84.51,84.59,84.51,84.57,3200.0,84.51,84.59,84.51,84.57,3200.0
2017-04-12 14:15:00,84.54,84.64,84.53,84.59,19729.0,84.54,84.64,84.53,84.59,19729.0
2017-04-12 14:20:00,84.59,84.6,84.5,84.56,2895.0,84.59,84.6,84.5,84.56,2895.0
2017-04-12 14:25:00,84.5,84.55,84.44,84.53,15200.0,84.5,84.55,84.44,84.53,15200.0
2017-04-12 14:30:00,84.51,84.57,84.5,84.54,7202.0,84.51,84.57,84.5,84.54,7202.0
2017-04-12 14:35:00,84.52,84.52,84.42,84.42,9966.0,84.52,84.52,84.42,84.42,9966.0
2017-04-12 14:40:00,84.42,84.45,84.3,84.3,7508.0,84.42,84.45,84.3,84.3,7508.0
2017-04-12 14:45:00,84.29,84.3,84.16,84.16,7009.0,84.29,84.3,84.16,84.16,7009.0
2017-04-12 14:50:00,84.22,84.39,84.18,84.35,7127.0,84.22,84.39,84.18,84.35,7127.0
2017-04-12 14:55:00,84.37,84.53,84.37,84.51,5792.0,84.37,84.53,84.37,84.51,5792.0
2017-04-12 15:00:00,84.51,84.58,84.5,84.53,8417.0,84.51,84.58,84.5,84.53,8417.0
2017-04-12 15:05:00,84.53,84.54,84.42,84.45,9375.0,84.53,84.54,84.42,84.45,9375.0
2017-04-12 15:10:00,84.44,84.48,84.38,84.41,14389.0,84.44,84.48,84.38,84.41,14389.0
2017-04-12 15:15:00,84.41,84.41,84.29,84.29,7617.0,84.41,84.41,84.29,84.29,7617.0
2017-04-12 15:20:00,84.29,84.51,84.29,84.43,12371.0,84.29,84.51,84.29,84.43,12371.0
2017-04-12 15:25:00,84.46,84.55,84.43,84.55,44470.0,84.46,84.55,84.43,84.55,44470.0
2017-04-12 15:30:00,84.56,84.67,84.54,84.67,13932.0,84.56,84.67,84.54,84.67,13932.0
2017-04-12 15:35:00,84.67,84.71,84.43,84.45,26832.0,84.67,84.71,84.43,84.45,26832.0
2017-04-12 15:40:00,84.48,84.52,84.4,84.4,24425.0,84.48,84.52,84.4,84.4,24425.0
2017-04-12 15:45:00,84.4,84.48,84.38,84.44,24596.0,84.4,84.48,84.38,84.44,24596.0
2017-04-12 15:50:00,84.45,84.55,84.38,84.51,44202.0,84.45,84.55,84.38,84.51,44202.0
2017-04-12 15:55:00,84.49,84.54,84.4,84.49,30117.0,84.49,84.54,84.4,84.49,30117.0
2017-04-13 09:30:00,84.37,84.61,84.35,84.35,3584.0,84.37,84.61,84.35,84.35,3584.0
2017-04-13 09:35:00,84.54,84.59,84.33,84.45,6262.0,84.54,84.59,84.33,84.45,6262.0
2017-04-13 09:40:00,84.56,84.63,84.34,84.54,6342.0,84.56,84.63,84.34,84.54,6342.0
2017-04-13 09:45:00,84.58,84.63,84.36,84.55,9701.0,84.58,84.63,84.36,84.55,9701.0
2017-04-13 09:50:00,84.58,84.99,84.58,84.65,8093.0,84.58,84.99,84.58,84.65,8093.0
2017-04-13 09:55:00,84.68,84.83,84.59,84.59,14346.0,84.68,84.83,84.59,84.59,14346.0
2017-04-13 10:00:00,84.63,84.99,84.63,84.84,5609.0,84.63,84.99,84.63,84.84,5609.0
2017-04-13 10:05:00,84.89,84.96,84.82,84.93,7400.0,84.89,84.96,84.82,84.93,7400.0
2017-04-13 10:10:00,84.89,85.16,84.89,85.08,4936.0,84.89,85.16,84.89,85.08,4936.0
2017-04-13 10:15:00,85.07,85.14,85.0,85.02,19947.0,85.07,85.14,85.0,85.02,19947.0
2017-04-13 10:20:00,85.0,85.21,84.92,85.14,15800.0,85.0,85.21,84.92,85.14,15800.0
2017-04-13 10:25:00,85.13,85.19,85.03,85.06,11638.0,85.13,85.19,85.03,85.06,11638.0
2017-04-13 10:30:00,85.06,85.17,84.95,84.98,16069.0,85.06,85.17,84.95,84.98,16069.0
2017-04-13 10:35:00,85.03,85.13,85.0,85.05,19301.0,85.03,85.13,85.0,85.05,19301.0
2017-04-13 10:40:00,85.0,85.0,84.87,84.95,4234.0,85.0,85.0,84.87,84.95,4234.0
2017-04-13 10:45:00,84.98,85.0,84.86,84.86,2900.0,84.98,85.0,84.86,84.86,2900.0
2017-04-13 10:50:00,84.88,85.08,84.88,85.01,8052.0,84.88,85.08,84.88,85.01,8052.0
2017-04-13 10:55:00,85.04,85.16,85.02,85.03,13069.0,85.04,85.16,85.02,85.03,13069.0
2017-04-13 11:00:00,85.03,85.19,85.02,85.08,8700.0,85.03,85.19,85.02,85.08,8700.0
2017-04-13 11:05:00,85.06,85.11,84.96,85.05,5994.0,85.06,85.11,84.96,85.05,5994.0
2017-04-13 11:10:00,85.07,85.08,85.0,85.07,7255.0,85.07,85.08,85.0,85.07,7255.0
2017-04-13 11:15:00,85.01,85.04,84.91,84.99,14885.0,85.01,85.04,84.91,84.99,14885.0
2017-04-13 11:20:00,85.0,85.07,84.91,84.98,26858.0,85.0,85.07,84.91,84.98,26858.0
2017-04-13 11:25:00,85.01,85.03,84.92,84.98,4101.0,85.01,85.03,84.92,84.98,4101.0
2017-04-13 11:30:00,84.95,85.03,84.95,85.0,2500.0,84.95,85.03,84.95,85.0,2500.0
2017-04-13 11:35:00,85.0,85.03,84.94,84.96,6469.0,85.0,85.03,84.94,84.96,6469.0
2017-04-13 11:40:00,84.97,84.99,84.85,84.85,1600.0,84.97,84.99,84.85,84.85,1600.0
2017-04-13 11:45:00,84.85,84.92,84.82,84.82,3800.0,84.85,84.92,84.82,84.82,3800.0
2017-04-13 11:50:00,84.84,84.95,84.83,84.86,3900.0,84.84,84.95,84.83,84.86,3900.0
2017-04-13 11:55:00,84.85,84.89,84.83,84.88,4100.0,84.85,84.89,84.83,84.88,4100.0
2017-04-13 12:00:00,84.91,84.91,84.69,84.73,56702.0,84.91,84.91,84.69,84.73,56702.0
2017-04-13 12:05:00,84.75,84.84,84.69,84.74,13153.0,84.75,84.84,84.69,84.74,13153.0
2017-04-13 12:10:00,84.7,84.85,84.7,84.8,5900.0,84.7,84.85,84.7,84.8,5900.0
2017-04-13 12:15:00,84.79,84.85,84.78,84.84,4700.0,84.79,84.85,84.78,84.84,4700.0
2017-04-13 12:20:00,84.85,84.89,84.8,84.83,7088.0,84.85,84.89,84.8,84.83,7088.0
2017-04-13 12:25:00,84.84,84.89,84.79,84.89,4578.0,84.84,84.89,84.79,84.89,4578.0
2017-04-13 12:30:00,84.85,84.96,84.85,84.91,7570.0,84.85,84.96,84.85,84.91,7570.0
2017-04-13 12:35:00,84.92,84.93,84.78,84.88,5039.0,84.92,84.93,84.78,84.88,5039.0
2017-04-13 12:40:00,84.83,84.86,84.78,84.85,4598.0,84.83,84.86,84.78,84.85,4598.0
2017-04-13 12:45:00,84.82,84.89,84.8,84.83,62637.0,84.82,84.89,84.8,84.83,62637.0
2017-04-13 12:50:00,84.82,84.85,84.81,84.85,6128.0,84.82,84.85,84.81,84.85,6128.0
2017-04-13 12:55:00,84.85,84.98,84.82,84.82,18748.0,84.85,84.98,84.82,84.82,18748.0
2017-04-13 13:00:00,84.83,84.89,84.76,84.84,12351.0,84.83,84.89,84.76,84.84,12351.0
2017-04-13 13:05:00,84.84,84.85,84.57,84.63,12499.0,84.84,84.85,84.57,84.63,12499.0
2017-04-13 13:10:00,84.65,84.68,84.51,84.62,5294.0,84.65,84.68,84.51,84.62,5294.0
2017-04-13 13:15:00,84.61,84.64,84.58,84.58,3010.0,84.61,84.64,84.58,84.58,3010.0
2017-04-13 13:20:00,84.57,84.59,84.5,84.54,2900.0,84.57,84.59,84.5,84.54,2900.0
2017-04-13 13:25:00,84.57,84.72,84.57,84.65,8688.0,84.57,84.72,84.57,84.65,8688.0
2017-04-13 13:30:00,84.67,84.69,84.63,84.64,700.0,84.67,84.69,84.63,84.64,700.0
2017-04-13 13:35:00,84.66,84.74,84.64,84.67,55000.0,84.66,84.74,84.64,84.67,55000.0
2017-04-13 13:40:00,84.67,84.68,84.54,84.54,4035.0,84.67,84.68,84.54,84.54,4035.0
2017-04-13 13:45:00,84.5,84.53,84.39,84.42,6800.0,84.5,84.53,84.39,84.42,6800.0
2017-04-13 13:50:00,84.42,84.55,84.42,84.52,5674.0,84.42,84.55,84.42,84.52,5674.0
2017-04-13 13:55:00,84.51,84.62,84.49,84.6,16736.0,84.51,84.62,84.49,84.6,16736.0
2017-04-13 14:00:00,84.6,84.66,84.55,84.65,4972.0,84.6,84.66,84.55,84.65,4972.0
2017-04-13 14:05:00,84.7,84.82,84.66,84.82,3025.0,84.7,84.82,84.66,84.82,3025.0
2017-04-13 14:10:00,84.77,84.91,84.75,84.9,18651.0,84.77,84.91,84.75,84.9,18651.0
2017-04-13 14:15:00,84.88,84.89,84.81,84.86,11611.0,84.88,84.89,84.81,84.86,11611.0
2017-04-13 14:20:00,84.83,84.9,84.82,84.86,4402.0,84.83,84.9,84.82,84.86,4402.0
2017-04-13 14:25:00,84.86,84.94,84.85,84.9,5600.0,84.86,84.94,84.85,84.9,5600.0
2017-04-13 14:30:00,84.86,84.92,84.83,84.87,13841.0,84.86,84.92,84.83,84.87,13841.0
2017-04-13 14:35:00,84.88,84.91,84.81,84.84,5800.0,84.88,84.91,84.81,84.84,5800.0
2017-04-13 14:40:00,84.81,84.93,84.81,84.87,5700.0,84.81,84.93,84.81,84.87,5700.0
2017-04-13 14:45:00,84.88,84.95,84.86,84.87,8537.0,84.88,84.95,84.86,84.87,8537.0
2017-04-13 14:50:00,84.87,84.93,84.81,84.86,4700.0,84.87,84.93,84.81,84.86,4700.0
2017-04-13 14:55:00,84.84,84.88,84.78,84.88,7586.0,84.84,84.88,84.78,84.88,7586.0
2017-04-13 15:00:00,84.89,84.89,84.81,84.86,9227.0,84.89,84.89,84.81,84.86,9227.0
2017-04-13 15:05:00,84.85,84.85,84.72,84.74,8388.0,84.85,84.85,84.72,84.74,8388.0
2017-04-13 15:10:00,84.74,84.74,84.63,84.66,5944.0,84.74,84.74,84.63,84.66,5944.0
2017-04-13 15:15:00,84.64,84.73,84.57,84.7,10370.0,84.64,84.73,84.57,84.7,10370.0
2017-04-13 15:20:00,84.71,84.76,84.69,84.76,7605.0,84.71,84.76,84.69,84.76,7605.0
2017-04-13 15:25:00,84.79,84.8,84.72,84.73,10875.0,84.79,84.8,84.72,84.73,10875.0
2017-04-13 15:30:00,84.72,84.75,84.63,84.63,20524.0,84.72,84.75,84.63,84.63,20524.0
2017-04-13 15:35:00,84.62,84.66,84.56,84.58,15274.0,84.62,84.66,84.56,84.58,15274.0
2017-04-13 15:40:00,84.58,84.62,84.4,84.59,18904.0,84.58,84.62,84.4,84.59,18904.0
2017-04-13 15:45:00,84.6,84.84,84.59,84.83,23377.0,84.6,84.84,84.59,84.83,23377.0
2017-04-13 15:50:00,84.81,84.83,84.68,84.76,35214.0,84.81,84.83,84.68,84.76,35214.0
2017-04-13 15:55:00,84.77,84.85,84.64,84.67,54382.0,84.77,84.85,84.64,84.67,54382.0
2017-04-17 09:30:00,85.04,85.84,84.92,85.84,22478.0,85.04,85.84,84.92,85.84,22478.0
2017-04-17 09:35:00,85.84,86.2,85.53,86.0,26498.0,85.84,86.2,85.53,86.0,26498.0
2017-04-17 09:40:00,86.14,86.14,85.61,85.88,7083.0,86.14,86.14,85.61,85.88,7083.0
2017-04-17 09:45:00,85.91,85.99,85.8,85.97,18097.0,85.91,85.99,85.8,85.97,18097.0
2017-04-17 09:50:00,85.97,85.97,85.6,85.8,11112.0,85.97,85.97,85.6,85.8,11112.0
2017-04-17 09:55:00,85.8,85.87,85.78,85.82,6370.0,85.8,85.87,85.78,85.82,6370.0
2017-04-17 10:00:00,85.78,86.13,85.68,86.13,36312.0,85.78,86.13,85.68,86.13,36312.0
2017-04-17 10:05:00,86.08,86.09,85.86,85.95,6662.0,86.08,86.09,85.86,85.95,6662.0
2017-04-17 10:10:00,85.98,86.06,85.96,85.97,9725.0,85.98,86.06,85.96,85.97,9725.0
2017-04-17 10:15:00,86.0,86.21,86.0,86.16,7138.0,86.0,86.21,86.0,86.16,7138.0
2017-04-17 10:20:00,86.16,86.17,85.84,85.84,8507.0,86.16,86.17,85.84,85.84,8507.0
2017-04-17 10:25:00,85.89,85.94,85.78,85.9,7701.0,85.89,85.94,85.78,85.9,7701.0
2017-04-17 10:30:00,85.85,85.99,85.84,85.86,11100.0,85.85,85.99,85.84,85.86,11100.0
2017-04-17 10:35:00,85.82,85.85,85.72,85.79,12197.0,85.82,85.85,85.72,85.79,12197.0
2017-04-17 10:40:00,85.83,85.84,85.78,85.84,13800.0,85.83,85.84,85.78,85.84,13800.0
2017-04-17 10:45:00,85.85,85.95,85.82,85.9,8720.0,85.85,85.95,85.82,85.9,8720.0
2017-04-17 10:50:00,85.87,86.02,85.82,85.92,9753.0,85.87,86.02,85.82,85.92,9753.0
2017-04-17 10:55:00,85.91,86.01,85.88,85.99,5653.0,85.91,86.01,85.88,85.99,5653.0
2017-04-17 11:00:00,86.0,86.1,86.0,86.1,3500.0,86.0,86.1,86.0,86.1,3500.0
2017-04-17 11:05:00,86.12,86.16,86.02,86.09,7271.0,86.12,86.16,86.02,86.09,7271.0
2017-04-17 11:10:00,86.1,86.23,86.1,86.23,4485.0,86.1,86.23,86.1,86.23,4485.0
2017-04-17 11:15:00,86.23,86.42,86.2,86.39,11347.0,86.23,86.42,86.2,86.39,11347.0
2017-04-17 11:20:00,86.34,86.41,86.15,86.15,5852.0,86.34,86.41,86.15,86.15,5852.0
2017-04-17 11:25:00,86.16,86.27,86.16,86.21,7342.0,86.16,86.27,86.16,86.21,7342.0
2017-04-17 11:30:00,86.23,86.27,86.18,86.2,2950.0,86.23,86.27,86.18,86.2,2950.0
2017-04-17 11:35:00,86.2,86.3,86.2,86.28,3512.0,86.2,86.3,86.2,86.28,3512.0
2017-04-17 11:40:00,86.26,86.28,85.99,86.02,21075.0,86.26,86.28,85.99,86.02,21075.0
2017-04-17 11:45:00,85.97,86.04,85.87,86.04,7400.0,85.97,86.04,85.87,86.04,7400.0
2017-04-17 11:50:00,86.03,86.14,85.96,85.96,8364.0,86.03,86.14,85.96,85.96,8364.0
2017-04-17 11:55:00,85.94,85.94,85.86,85.86,4381.0,85.94,85.94,85.86,85.86,4381.0
2017-04-17 12:00:00,85.86,85.94,85.86,85.91,3369.0,85.86,85.94,85.86,85.91,3369.0
2017-04-17 12:05:00,85.94,85.94,85.8,85.85,8821.0,85.94,85.94,85.8,85.85,8821.0
2017-04-17 12:10:00,85.85,85.87,85.8,85.81,5540.0,85.85,85.87,85.8,85.81,5540.0
2017-04-17 12:15:00,85.83,85.93,85.81,85.88,2450.0,85.83,85.93,85.81,85.88,2450.0
2017-04-17 12:20:00,85.89,86.04,85.86,86.02,2740.0,85.89,86.04,85.86,86.02,2740.0
2017-04-17 12:25:00,86.02,86.08,85.93,85.98,7846.0,86.02,86.08,85.93,85.98,7846.0
2017-04-17 12:30:00,85.95,86.01,85.93,85.97,19528.0,85.95,86.01,85.93,85.97,19528.0
2017-04-17 12:35:00,85.92,85.94,85.84,85.87,12910.0,85.92,85.94,85.84,85.87,12910.0
2017-04-17 12:40:00,85.9,85.97,85.87,85.92,17580.0,85.9,85.97,85.87,85.92,17580.0
2017-04-17 12:45:00,85.96,86.0,85.84,85.84,7306.0,85.96,86.0,85.84,85.84,7306.0
2017-04-17 12:50:00,85.79,85.83,85.72,85.8,7300.0,85.79,85.83,85.72,85.8,7300.0
2017-04-17 12:55:00,85.82,85.89,85.8,85.8,5618.0,85.82,85.89,85.8,85.8,5618.0
2017-04-17 13:00:00,85.78,85.88,85.76,85.88,8027.0,85.78,85.88,85.76,85.88,8027.0
2017-04-17 13:05:00,85.9,85.91,85.84,85.87,6887.0,85.9,85.91,85.84,85.87,6887.0
2017-04-17 13:10:00,85.88,85.94,85.79,85.82,7300.0,85.88,85.94,85.79,85.82,7300.0
2017-04-17 13:15:00,85.83,85.89,85.82,85.82,3682.0,85.83,85.89,85.82,85.82,3682.0
2017-04-17 13:20:00,85.8,85.84,85.78,85.78,3500.0,85.8,85.84,85.78,85.78,3500.0
2017-04-17 13:25:00,85.81,85.96,85.81,85.89,4969.0,85.81,85.96,85.81,85.89,4969.0
2017-04-17 13:30:00,85.9,85.99,85.89,85.98,2900.0,85.9,85.99,85.89,85.98,2900.0
2017-04-17 13:35:00,85.93,85.95,85.82,85.87,6507.0,85.93,85.95,85.82,85.87,6507.0
2017-04-17 13:40:00,85.91,85.94,85.75,85.75,7272.0,85.91,85.94,85.75,85.75,7272.0
2017-04-17 13:45:00,85.76,85.88,85.75,85.88,3252.0,85.76,85.88,85.75,85.88,3252.0
2017-04-17 13:50:00,85.89,85.93,85.82,85.82,5882.0,85.89,85.93,85.82,85.82,5882.0
2017-04-17 13:55:00,85.82,85.85,85.78,85.81,9602.0,85.82,85.85,85.78,85.81,9602.0
2017-04-17 14:00:00,85.8,85.86,85.78,85.85,10476.0,85.8,85.86,85.78,85.85,10476.0
2017-04-17 14:05:00,85.85,85.85,85.76,85.77,16262.0,85.85,85.85,85.76,85.77,16262.0
2017-04-17 14:10:00,85.78,85.83,85.74,85.8,6353.0,85.78,85.83,85.74,85.8,6353.0
2017-04-17 14:15:00,85.81,85.89,85.8,85.88,12324.0,85.81,85.89,85.8,85.88,12324.0
2017-04-17 14:20:00,85.83,85.97,85.83,85.92,6215.0,85.83,85.97,85.83,85.92,6215.0
2017-04-17 14:25:00,85.96,85.97,85.83,85.9,5284.0,85.96,85.97,85.83,85.9,5284.0
2017-04-17 14:30:00,85.87,85.93,85.84,85.85,3306.0,85.87,85.93,85.84,85.85,3306.0
2017-04-17 14:35:00,85.85,85.91,85.84,85.9,48489.0,85.85,85.91,85.84,85.9,48489.0
2017-04-17 14:40:00,85.91,85.93,85.84,85.92,35467.0,85.91,85.93,85.84,85.92,35467.0
2017-04-17 14:45:00,85.95,86.02,85.95,85.97,6396.0,85.95,86.02,85.95,85.97,6396.0
2017-04-17 14:50:00,85.95,85.97,85.91,85.96,3171.0,85.95,85.97,85.91,85.96,3171.0
2017-04-17 14:55:00,85.96,85.96,85.87,85.94,15828.0,85.96,85.96,85.87,85.94,15828.0
2017-04-17 15:00:00,85.94,86.02,85.93,86.02,8739.0,85.94,86.02,85.93,86.02,8739.0
2017-04-17 15:05:00,86.01,86.09,86.0,86.05,10104.0,86.01,86.09,86.0,86.05,10104.0
2017-04-17 15:10:00,86.06,86.11,86.04,86.11,5600.0,86.06,86.11,86.04,86.11,5600.0
2017-04-17 15:15:00,86.11,86.18,86.09,86.18,15209.0,86.11,86.18,86.09,86.18,15209.0
2017-04-17 15:20:00,86.19,86.2,86.16,86.18,4305.0,86.19,86.2,86.16,86.18,4305.0
2017-04-17 15:25:00,86.19,86.38,86.18,86.33,18224.0,86.19,86.38,86.18,86.33,18224.0
2017-04-17 15:30:00,86.3,86.34,86.06,86.06,28988.0,86.3,86.34,86.06,86.06,28988.0
2017-04-17 15:35:00,86.06,86.21,86.06,86.17,25682.0,86.06,86.21,86.06,86.17,25682.0
2017-04-17 15:40:00,86.16,86.23,86.13,86.16,71888.0,86.16,86.23,86.13,86.16,71888.0
2017-04-17 15:45:00,86.14,86.32,86.14,86.28,31374.0,86.14,86.32,86.14,86.28,31374.0
2017-04-17 15:50:00,86.29,86.36,86.26,86.27,25694.0,86.29,86.36,86.26,86.27,25694.0
2017-04-17 15:55:00,86.27,86.42,86.26,86.41,66785.0,86.27,86.42,86.26,86.41,66785.0
2017-04-18 09:30:00,86.0,86.46,85.93,86.46,10147.0,86.0,86.46,85.93,86.46,10147.0
2017-04-18 09:35:00,86.5,86.98,86.35,86.81,24876.0,86.5,86.98,86.35,86.81,24876.0
2017-04-18 09:40:00,86.8,87.04,86.77,87.01,25753.0,86.8,87.04,86.77,87.01,25753.0
2017-04-18 09:45:00,87.03,87.14,86.91,87.1,13100.0,87.03,87.14,86.91,87.1,13100.0
2017-04-18 09:50:00,87.01,87.22,86.82,87.18,54449.0,87.01,87.22,86.82,87.18,54449.0
2017-04-18 09:55:00,87.21,87.56,87.21,87.56,10397.0,87.21,87.56,87.21,87.56,10397.0
2017-04-18 10:00:00,87.56,87.67,87.4,87.4,32017.0,87.56,87.67,87.4,87.4,32017.0
2017-04-18 10:05:00,87.41,87.47,87.32,87.33,21562.0,87.41,87.47,87.32,87.33,21562.0
2017-04-18 10:10:00,87.34,87.41,87.2,87.26,19696.0,87.34,87.41,87.2,87.26,19696.0
2017-04-18 10:15:00,87.27,87.33,87.19,87.23,18510.0,87.27,87.33,87.19,87.23,18510.0
2017-04-18 10:20:00,87.23,87.29,87.17,87.22,13191.0,87.23,87.29,87.17,87.22,13191.0
2017-04-18 10:25:00,87.22,87.22,87.08,87.12,19379.0,87.22,87.22,87.08,87.12,19379.0
2017-04-18 10:30:00,87.12,87.29,87.09,87.29,11909.0,87.12,87.29,87.09,87.29,11909.0
2017-04-18 10:35:00,87.29,87.34,87.2,87.2,5000.0,87.29,87.34,87.2,87.2,5000.0
2017-04-18 10:40:00,87.2,87.25,87.14,87.2,10700.0,87.2,87.25,87.14,87.2,10700.0
2017-04-18 10:45:00,87.19,87.26,87.14,87.21,21040.0,87.19,87.26,87.14,87.21,21040.0
2017-04-18 10:50:00,87.2,87.23,87.12,87.15,9846.0,87.2,87.23,87.12,87.15,9846.0
2017-04-18 10:55:00,87.13,87.23,87.12,87.22,18040.0,87.13,87.23,87.12,87.22,18040.0
2017-04-18 11:00:00,87.2,87.27,87.15,87.18,17719.0,87.2,87.27,87.15,87.18,17719.0
2017-04-18 11:05:00,87.19,87.26,87.15,87.26,10200.0,87.19,87.26,87.15,87.26,10200.0
2017-04-18 11:10:00,87.26,87.37,87.25,87.25,6150.0,87.26,87.37,87.25,87.25,6150.0
2017-04-18 11:15:00,87.27,87.27,87.18,87.2,11339.0,87.27,87.27,87.18,87.2,11339.0
2017-04-18 11:20:00,87.2,87.25,87.17,87.25,8500.0,87.2,87.25,87.17,87.25,8500.0
2017-04-18 11:25:00,87.22,87.31,87.22,87.27,6801.0,87.22,87.31,87.22,87.27,6801.0
2017-04-18 11:30:00,87.27,87.27,87.15,87.16,13047.0,87.27,87.27,87.15,87.16,13047.0
2017-04-18 11:35:00,87.15,87.18,87.05,87.16,20793.0,87.15,87.18,87.05,87.16,20793.0
2017-04-18 11:40:00,87.17,87.17,87.08,87.1,5815.0,87.17,87.17,87.08,87.1,5815.0
2017-04-18 11:45:00,87.11,87.17,87.09,87.11,3450.0,87.11,87.17,87.09,87.11,3450.0
2017-04-18 11:50:00,87.11,87.15,87.05,87.12,10600.0,87.11,87.15,87.05,87.12,10600.0
2017-04-18 11:55:00,87.12,87.14,87.06,87.1,13625.0,87.12,87.14,87.06,87.1,13625.0
2017-04-18 12:00:00,87.09,87.1,87.01,87.08,12597.0,87.09,87.1,87.01,87.08,12597.0
2017-04-18 12:05:00,87.03,87.06,86.97,87.0,10076.0,87.03,87.06,86.97,87.0,10076.0
2017-04-18 12:10:00,86.98,87.11,86.96,87.11,14499.0,86.98,87.11,86.96,87.11,14499.0
2017-04-18 12:15:00,87.1,87.11,87.04,87.05,9245.0,87.1,87.11,87.04,87.05,9245.0
2017-04-18 12:20:00,87.03,87.1,87.01,87.09,6343.0,87.03,87.1,87.01,87.09,6343.0
2017-04-18 12:25:00,87.09,87.1,87.05,87.1,6550.0,87.09,87.1,87.05,87.1,6550.0
2017-04-18 12:30:00,87.06,87.17,87.06,87.11,8000.0,87.06,87.17,87.06,87.11,8000.0
2017-04-18 12:35:00,87.11,87.14,87.07,87.1,9797.0,87.11,87.14,87.07,87.1,9797.0
2017-04-18 12:40:00,87.08,87.2,87.08,87.13,4762.0,87.08,87.2,87.08,87.13,4762.0
2017-04-18 12:45:00,87.13,87.15,87.08,87.15,3704.0,87.13,87.15,87.08,87.15,3704.0
2017-04-18 12:50:00,87.14,87.25,87.14,87.22,3950.0,87.14,87.25,87.14,87.22,3950.0
2017-04-18 12:55:00,87.19,87.24,87.1,87.1,2700.0,87.19,87.24,87.1,87.1,2700.0
2017-04-18 13:00:00,87.12,87.15,87.1,87.12,3000.0,87.12,87.15,87.1,87.12,3000.0
2017-04-18 13:05:00,87.12,87.15,87.1,87.15,7804.0,87.12,87.15,87.1,87.15,7804.0
2017-04-18 13:10:00,87.16,87.16,87.09,87.09,2627.0,87.16,87.16,87.09,87.09,2627.0
2017-04-18 13:15:00,87.13,87.17,87.09,87.14,9149.0,87.13,87.17,87.09,87.14,9149.0
2017-04-18 13:20:00,87.15,87.24,87.13,87.22,6400.0,87.15,87.24,87.13,87.22,6400.0
2017-04-18 13:25:00,87.23,87.25,87.21,87.23,9543.0,87.23,87.25,87.21,87.23,9543.0
2017-04-18 13:30:00,87.23,87.33,87.23,87.33,2603.0,87.23,87.33,87.23,87.33,2603.0
2017-04-18 13:35:00,87.34,87.34,87.27,87.31,5050.0,87.34,87.34,87.27,87.31,5050.0
2017-04-18 13:40:00,87.33,87.4,87.33,87.39,3863.0,87.33,87.4,87.33,87.39,3863.0
2017-04-18 13:45:00,87.38,87.42,87.34,87.42,3393.0,87.38,87.42,87.34,87.42,3393.0
2017-04-18 13:50:00,87.42,87.43,87.37,87.38,3602.0,87.42,87.43,87.37,87.38,3602.0
2017-04-18 13:55:00,87.38,87.38,87.32,87.32,3995.0,87.38,87.38,87.32,87.32,3995.0
2017-04-18 14:00:00,87.31,87.46,87.3,87.41,5516.0,87.31,87.46,87.3,87.41,5516.0
2017-04-18 14:05:00,87.42,87.44,87.36,87.41,8650.0,87.42,87.44,87.36,87.41,8650.0
2017-04-18 14:10:00,87.42,87.44,87.39,87.42,6605.0,87.42,87.44,87.39,87.42,6605.0
2017-04-18 14:15:00,87.43,87.46,87.42,87.44,6779.0,87.43,87.46,87.42,87.44,6779.0
2017-04-18 14:20:00,87.45,87.46,87.42,87.45,12235.0,87.45,87.46,87.42,87.45,12235.0
2017-04-18 14:25:00,87.45,87.52,87.45,87.52,12575.0,87.45,87.52,87.45,87.52,12575.0
2017-04-18 14:30:00,87.5,87.58,87.5,87.56,36809.0,87.5,87.58,87.5,87.56,36809.0
2017-04-18 14:35:00,87.57,87.61,87.48,87.49,23067.0,87.57,87.61,87.48,87.49,23067.0
2017-04-18 14:40:00,87.49,87.52,87.43,87.5,17501.0,87.49,87.52,87.43,87.5,17501.0
2017-04-18 14:45:00,87.48,87.62,87.48,87.59,27105.0,87.48,87.62,87.48,87.59,27105.0
2017-04-18 14:50:00,87.59,87.6,87.58,87.6,11998.0,87.59,87.6,87.58,87.6,11998.0
2017-04-18 14:55:00,87.59,87.6,87.53,87.55,18600.0,87.59,87.6,87.53,87.55,18600.0
2017-04-18 15:00:00,87.56,87.59,87.37,87.37,15306.0,87.56,87.59,87.37,87.37,15306.0
2017-04-18 15:05:00,87.38,87.47,87.36,87.44,11493.0,87.38,87.47,87.36,87.44,11493.0
2017-04-18 15:10:00,87.44,87.48,87.41,87.46,16052.0,87.44,87.48,87.41,87.46,16052.0
2017-04-18 15:15:00,87.45,87.48,87.43,87.43,9566.0,87.45,87.48,87.43,87.43,9566.0
2017-04-18 15:20:00,87.43,87.58,87.39,87.56,9856.0,87.43,87.58,87.39,87.56,9856.0
2017-04-18 15:25:00,87.56,87.56,87.49,87.5,9118.0,87.56,87.56,87.49,87.5,9118.0
2017-04-18 15:30:00,87.5,87.51,87.44,87.44,14071.0,87.5,87.51,87.44,87.44,14071.0
2017-04-18 15:35:00,87.46,87.52,87.45,87.49,18086.0,87.46,87.52,87.45,87.49,18086.0
2017-04-18 15:40:00,87.48,87.58,87.48,87.54,21734.0,87.48,87.58,87.48,87.54,21734.0
2017-04-18 15:45:00,87.55,87.65,87.54,87.63,28259.0,87.55,87.65,87.54,87.63,28259.0
2017-04-18 15:50:00,87.61,87.63,87.53,87.57,31488.0,87.61,87.63,87.53,87.57,31488.0
2017-04-18 15:55:00,87.55,87.66,87.55,87.63,86279.0,87.55,87.66,87.55,87.63,86279.0
2017-04-19 09:30:00,87.96,88.39,87.65,88.15,24990.0,87.96,88.39,87.65,88.15,24990.0
2017-04-19 09:35:00,88.23,88.38,87.88,88.38,15374.0,88.23,88.38,87.88,88.38,15374.0
2017-04-19 09:40:00,88.32,88.33,87.91,88.14,24136.0,88.32,88.33,87.91,88.14,24136.0
2017-04-19 09:45:00,88.12,88.12,87.95,87.99,5100.0,88.12,88.12,87.95,87.99,5100.0
2017-04-19 09:50:00,88.01,88.18,87.99,88.04,46737.0,88.01,88.18,87.99,88.04,46737.0
2017-04-19 09:55:00,88.08,88.32,88.08,88.17,9585.0,88.08,88.32,88.08,88.17,9585.0
2017-04-19 10:00:00,88.19,88.2,87.98,88.0,6079.0,88.19,88.2,87.98,88.0,6079.0
2017-04-19 10:05:00,87.98,88.05,87.95,88.0,18784.0,87.98,88.05,87.95,88.0,18784.0
2017-04-19 10:10:00,88.01,88.14,87.98,88.09,12350.0,88.01,88.14,87.98,88.09,12350.0
2017-04-19 10:15:00,88.09,88.12,87.99,87.99,7361.0,88.09,88.12,87.99,87.99,7361.0
2017-04-19 10:20:00,87.99,88.11,87.99,88.1,28750.0,87.99,88.11,87.99,88.1,28750.0
2017-04-19 10:25:00,88.11,88.16,88.03,88.03,10846.0,88.11,88.16,88.03,88.03,10846.0
2017-04-19 10:30:00,88.07,88.36,88.04,88.36,24860.0,88.07,88.36,88.04,88.36,24860.0
2017-04-19 10:35:00,88.39,88.4,88.2,88.27,16600.0,88.39,88.4,88.2,88.27,16600.0
2017-04-19 10:40:00,88.24,88.39,88.2,88.31,9900.0,88.24,88.39,88.2,88.31,9900.0
2017-04-19 10:45:00,88.34,88.39,88.1,88.16,9049.0,88.34,88.39,88.1,88.16,9049.0
2017-04-19 10:50:00,88.15,88.27,88.11,88.26,10400.0,88.15,88.27,88.11,88.26,10400.0
2017-04-19 10:55:00,88.25,88.33,88.25,88.3,5650.0,88.25,88.33,88.25,88.3,5650.0
2017-04-19 11:00:00,88.29,88.35,88.08,88.12,10300.0,88.29,88.35,88.08,88.12,10300.0
2017-04-19 11:05:00,88.13,88.2,88.08,88.13,12312.0,88.13,88.2,88.08,88.13,12312.0
2017-04-19 11:10:00,88.13,88.22,88.09,88.09,8000.0,88.13,88.22,88.09,88.09,8000.0
2017-04-19 11:15:00,88.12,88.28,88.12,88.15,7781.0,88.12,88.28,88.12,88.15,7781.0
2017-04-19 11:20:00,88.23,88.27,88.19,88.24,5165.0,88.23,88.27,88.19,88.24,5165.0
2017-04-19 11:25:00,88.27,88.29,88.13,88.28,6750.0,88.27,88.29,88.13,88.28,6750.0
2017-04-19 11:30:00,88.25,88.29,88.18,88.21,2500.0,88.25,88.29,88.18,88.21,2500.0
2017-04-19 11:35:00,88.18,88.25,88.13,88.16,2500.0,88.18,88.25,88.13,88.16,2500.0
2017-04-19 11:40:00,88.15,88.24,88.14,88.2,4200.0,88.15,88.24,88.14,88.2,4200.0
2017-04-19 11:45:00,88.18,88.2,88.12,88.13,3000.0,88.18,88.2,88.12,88.13,3000.0
2017-04-19 11:50:00,88.14,88.19,88.1,88.14,5025.0,88.14,88.19,88.1,88.14,5025.0
2017-04-19 11:55:00,88.14,88.17,88.1,88.14,10781.0,88.14,88.17,88.1,88.14,10781.0
2017-04-19 12:00:00,88.16,88.18,88.12,88.15,2274.0,88.16,88.18,88.12,88.15,2274.0
2017-04-19 12:05:00,88.12,88.13,88.03,88.06,8520.0,88.12,88.13,88.03,88.06,8520.0
2017-04-19 12:10:00,88.05,88.18,87.97,88.18,7079.0,88.05,88.18,87.97,88.18,7079.0
2017-04-19 12:15:00,88.21,88.22,88.17,88.2,5428.0,88.21,88.22,88.17,88.2,5428.0
2017-04-19 12:20:00,88.21,88.3,88.17,88.24,8249.0,88.21,88.3,88.17,88.24,8249.0
2017-04-19 12:25:00,88.26,88.26,88.17,88.2,11641.0,88.26,88.26,88.17,88.2,11641.0
2017-04-19 12:30:00,88.19,88.28,88.15,88.15,64272.0,88.19,88.28,88.15,88.15,64272.0
2017-04-19 12:35:00,88.16,88.2,88.04,88.16,13668.0,88.16,88.2,88.04,88.16,13668.0
2017-04-19 12:40:00,88.16,88.18,88.06,88.07,3902.0,88.16,88.18,88.06,88.07,3902.0
2017-04-19 12:45:00,88.06,88.2,88.06,88.17,5700.0,88.06,88.2,88.06,88.17,5700.0
2017-04-19 12:50:00,88.13,88.2,88.12,88.2,5200.0,88.13,88.2,88.12,88.2,5200.0
2017-04-19 12:55:00,88.21,88.22,88.11,88.13,5780.0,88.21,88.22,88.11,88.13,5780.0
2017-04-19 13:00:00,88.17,88.17,87.94,88.04,6817.0,88.17,88.17,87.94,88.04,6817.0
2017-04-19 13:05:00,88.0,88.05,87.93,87.96,9586.0,88.0,88.05,87.93,87.96,9586.0
2017-04-19 13:10:00,87.96,88.04,87.86,88.01,12998.0,87.96,88.04,87.86,88.01,12998.0
2017-04-19 13:15:00,88.0,88.11,87.98,88.04,2336.0,88.0,88.11,87.98,88.04,2336.0
2017-04-19 13:20:00,88.03,88.1,88.0,88.1,4250.0,88.03,88.1,88.0,88.1,4250.0
2017-04-19 13:25:00,88.09,88.09,87.96,87.99,7316.0,88.09,88.09,87.96,87.99,7316.0
2017-04-19 13:30:00,87.99,88.09,87.98,88.09,8646.0,87.99,88.09,87.98,88.09,8646.0
2017-04-19 13:35:00,88.09,88.09,88.0,88.01,2600.0,88.09,88.09,88.0,88.01,2600.0
2017-04-19 13:40:00,88.0,88.15,87.98,88.06,7404.0,88.0,88.15,87.98,88.06,7404.0
2017-04-19 13:45:00,88.06,88.16,88.06,88.13,2915.0,88.06,88.16,88.06,88.13,2915.0
2017-04-19 13:50:00,88.15,88.2,88.11,88.18,2650.0,88.15,88.2,88.11,88.18,2650.0
2017-04-19 13:55:00,88.16,88.25,88.14,88.19,10680.0,88.16,88.25,88.14,88.19,10680.0
2017-04-19 14:00:00,88.21,88.25,88.11,88.11,3846.0,88.21,88.25,88.11,88.11,3846.0
2017-04-19 14:05:00,88.09,88.13,88.0,88.0,7100.0,88.09,88.13,88.0,88.0,7100.0
2017-04-19 14:10:00,88.0,88.12,88.0,88.06,13087.0,88.0,88.12,88.0,88.06,13087.0
2017-04-19 14:15:00,88.05,88.07,87.87,88.05,9384.0,88.05,88.07,87.87,88.05,9384.0
2017-04-19 14:20:00,88.02,88.1,87.98,87.98,12691.0,88.02,88.1,87.98,87.98,12691.0
2017-04-19 14:25:00,88.0,88.18,88.0,88.17,7118.0,88.0,88.18,88.0,88.17,7118.0
2017-04-19 14:30:00,88.13,88.18,88.11,88.15,2940.0,88.13,88.18,88.11,88.15,2940.0
2017-04-19 14:35:00,88.14,88.17,88.06,88.14,4176.0,88.14,88.17,88.06,88.14,4176.0
2017-04-19 14:40:00,88.09,88.15,88.05,88.1,7722.0,88.09,88.15,88.05,88.1,7722.0
2017-04-19 14:45:00,88.07,88.09,88.03,88.09,4785.0,88.07,88.09,88.03,88.09,4785.0
2017-04-19 14:50:00,88.07,88.1,88.0,88.1,12158.0,88.07,88.1,88.0,88.1,12158.0
2017-04-19 14:55:00,88.09,88.11,88.05,88.07,6700.0,88.09,88.11,88.05,88.07,6700.0
2017-04-19 15:00:00,88.08,88.1,88.05,88.06,5944.0,88.08,88.1,88.05,88.06,5944.0
2017-04-19 15:05:00,88.06,88.08,88.03,88.06,7258.0,88.06,88.08,88.03,88.06,7258.0
2017-04-19 15:10:00,88.07,88.13,88.07,88.07,4556.0,88.07,88.13,88.07,88.07,4556.0
2017-04-19 15:15:00,88.1,88.15,88.05,88.15,7106.0,88.1,88.15,88.05,88.15,7106.0
2017-04-19 15:20:00,88.15,88.17,88.09,88.16,14320.0,88.15,88.17,88.09,88.16,14320.0
2017-04-19 15:25:00,88.19,88.19,88.08,88.09,25674.0,88.19,88.19,88.08,88.09,25674.0
2017-04-19 15:30:00,88.09,88.15,88.03,88.1,25061.0,88.09,88.15,88.03,88.1,25061.0
2017-04-19 15:35:00,88.09,88.17,88.09,88.15,22779.0,88.09,88.17,88.09,88.15,22779.0
2017-04-19 15:40:00,88.14,88.16,88.03,88.13,25181.0,88.14,88.16,88.03,88.13,25181.0
2017-04-19 15:45:00,88.11,88.15,88.08,88.11,38867.0,88.11,88.15,88.08,88.11,38867.0
2017-04-19 15:50:00,88.1,88.11,88.0,88.09,57845.0,88.1,88.11,88.0,88.09,57845.0
2017-04-19 15:55:00,88.08,88.19,88.06,88.14,43472.0,88.08,88.19,88.06,88.14,43472.0
2017-04-20 09:30:00,88.49,88.49,87.84,87.86,7219.0,88.49,88.49,87.84,87.86,7219.0
2017-04-20 09:35:00,87.85,88.09,87.74,88.09,11058.0,87.85,88.09,87.74,88.09,11058.0
2017-04-20 09:40:00,88.06,88.06,87.73,87.87,11075.0,88.06,88.06,87.73,87.87,11075.0
2017-04-20 09:45:00,87.87,87.92,87.62,87.83,18434.0,87.87,87.92,87.62,87.83,18434.0
2017-04-20 09:50:00,87.79,87.94,87.73,87.78,15058.0,87.79,87.94,87.73,87.78,15058.0
2017-04-20 09:55:00,87.79,87.9,87.74,87.83,26235.0,87.79,87.9,87.74,87.83,26235.0
2017-04-20 10:00:00,87.84,87.92,87.77,87.77,36943.0,87.84,87.92,87.77,87.77,36943.0
2017-04-20 10:05:00,87.73,87.81,87.66,87.76,17350.0,87.73,87.81,87.66,87.76,17350.0
2017-04-20 10:10:00,87.79,87.79,87.63,87.66,12870.0,87.79,87.79,87.63,87.66,12870.0
2017-04-20 10:15:00,87.63,87.69,87.58,87.58,17306.0,87.63,87.69,87.58,87.58,17306.0
2017-04-20 10:20:00,87.63,87.69,87.51,87.58,8300.0,87.63,87.69,87.51,87.58,8300.0
2017-04-20 10:25:00,87.58,87.63,87.52,87.59,14068.0,87.58,87.63,87.52,87.59,14068.0
2017-04-20 10:30:00,87.6,87.65,87.47,87.54,19406.0,87.6,87.65,87.47,87.54,19406.0
2017-04-20 10:35:00,87.54,87.6,87.49,87.53,9786.0,87.54,87.6,87.49,87.53,9786.0
2017-04-20 10:40:00,87.5,87.63,87.46,87.57,19793.0,87.5,87.63,87.46,87.57,19793.0
2017-04-20 10:45:00,87.57,87.57,87.47,87.49,5766.0,87.57,87.57,87.47,87.49,5766.0
2017-04-20 10:50:00,87.49,87.62,87.48,87.58,8896.0,87.49,87.62,87.48,87.58,8896.0
2017-04-20 10:55:00,87.59,87.71,87.57,87.71,8268.0,87.59,87.71,87.57,87.71,8268.0
2017-04-20 11:00:00,87.67,87.68,87.49,87.58,10985.0,87.67,87.68,87.49,87.58,10985.0
2017-04-20 11:05:00,87.56,87.67,87.54,87.67,3749.0,87.56,87.67,87.54,87.67,3749.0
2017-04-20 11:10:00,87.67,87.76,87.61,87.67,8930.0,87.67,87.76,87.61,87.67,8930.0
2017-04-20 11:15:00,87.7,87.8,87.64,87.8,4100.0,87.7,87.8,87.64,87.8,4100.0
2017-04-20 11:20:00,87.79,87.91,87.72,87.91,16759.0,87.79,87.91,87.72,87.91,16759.0
2017-04-20 11:25:00,87.92,88.0,87.85,88.0,9200.0,87.92,88.0,87.85,88.0,9200.0
2017-04-20 11:30:00,88.0,88.0,87.86,87.9,12003.0,88.0,88.0,87.86,87.9,12003.0
2017-04-20 11:35:00,87.89,88.01,87.85,87.99,33603.0,87.89,88.01,87.85,87.99,33603.0
2017-04-20 11:40:00,88.0,88.09,87.92,88.08,7487.0,88.0,88.09,87.92,88.08,7487.0
2017-04-20 11:45:00,88.1,88.17,88.0,88.11,18986.0,88.1,88.17,88.0,88.11,18986.0
2017-04-20 11:50:00,88.08,88.28,88.06,88.27,26050.0,88.08,88.28,88.06,88.27,26050.0
2017-04-20 11:55:00,88.28,88.32,88.23,88.23,15574.0,88.28,88.32,88.23,88.23,15574.0
2017-04-20 12:00:00,88.26,88.36,88.17,88.28,9930.0,88.26,88.36,88.17,88.28,9930.0
2017-04-20 12:05:00,88.29,88.31,88.12,88.15,58400.0,88.29,88.31,88.12,88.15,58400.0
2017-04-20 12:10:00,88.15,88.21,88.09,88.12,23000.0,88.15,88.21,88.09,88.12,23000.0
2017-04-20 12:15:00,88.14,88.29,88.14,88.29,10075.0,88.14,88.29,88.14,88.29,10075.0
2017-04-20 12:20:00,88.29,88.34,88.15,88.2,5600.0,88.29,88.34,88.15,88.2,5600.0
2017-04-20 12:25:00,88.2,88.22,88.09,88.18,2852.0,88.2,88.22,88.09,88.18,2852.0
2017-04-20 12:30:00,88.19,88.23,88.15,88.16,3400.0,88.19,88.23,88.15,88.16,3400.0
2017-04-20 12:35:00,88.18,88.22,88.18,88.22,3400.0,88.18,88.22,88.18,88.22,3400.0
2017-04-20 12:40:00,88.23,88.32,88.21,88.22,17913.0,88.23,88.32,88.21,88.22,17913.0
2017-04-20 12:45:00,88.25,88.28,88.05,88.19,23935.0,88.25,88.28,88.05,88.19,23935.0
2017-04-20 12:50:00,88.21,88.29,88.19,88.24,7200.0,88.21,88.29,88.19,88.24,7200.0
2017-04-20 12:55:00,88.23,88.25,88.21,88.21,6700.0,88.23,88.25,88.21,88.21,6700.0
2017-04-20 13:00:00,88.24,88.35,88.18,88.22,9699.0,88.24,88.35,88.18,88.22,9699.0
2017-04-20 13:05:00,88.21,88.26,88.16,88.16,34080.0,88.21,88.26,88.16,88.16,34080.0
2017-04-20 13:10:00,88.14,88.2,88.05,88.05,7352.0,88.14,88.2,88.05,88.05,7352.0
2017-04-20 13:15:00,88.02,88.09,87.94,87.94,6276.0,88.02,88.09,87.94,87.94,6276.0
2017-04-20 13:20:00,87.94,88.06,87.92,88.03,4185.0,87.94,88.06,87.92,88.03,4185.0
2017-04-20 13:25:00,88.03,88.1,87.96,88.07,7213.0,88.03,88.1,87.96,88.07,7213.0
2017-04-20 13:30:00,88.11,88.12,88.04,88.08,3977.0,88.11,88.12,88.04,88.08,3977.0
2017-04-20 13:35:00,88.1,88.17,88.06,88.13,3692.0,88.1,88.17,88.06,88.13,3692.0
2017-04-20 13:40:00,88.1,88.18,88.1,88.13,2100.0,88.1,88.18,88.1,88.13,2100.0
2017-04-20 13:45:00,88.14,88.25,88.09,88.25,10596.0,88.14,88.25,88.09,88.25,10596.0
2017-04-20 13:50:00,88.19,88.26,88.18,88.24,7870.0,88.19,88.26,88.18,88.24,7870.0
2017-04-20 13:55:00,88.23,88.27,88.2,88.25,7089.0,88.23,88.27,88.2,88.25,7089.0
2017-04-20 14:00:00,88.27,88.28,88.07,88.14,12813.0,88.27,88.28,88.07,88.14,12813.0
2017-04-20 14:05:00,88.14,88.24,88.07,88.07,6718.0,88.14,88.24,88.07,88.07,6718.0
2017-04-20 14:10:00,88.05,88.2,88.05,88.17,2210.0,88.05,88.2,88.05,88.17,2210.0
2017-04-20 14:15:00,88.2,88.22,88.13,88.2,10688.0,88.2,88.22,88.13,88.2,10688.0
2017-04-20 14:20:00,88.2,88.27,88.13,88.25,7407.0,88.2,88.27,88.13,88.25,7407.0
2017-04-20 14:25:00,88.19,88.29,88.18,88.18,6504.0,88.19,88.29,88.18,88.18,6504.0
2017-04-20 14:30:00,88.21,88.29,88.2,88.22,29144.0,88.21,88.29,88.2,88.22,29144.0
2017-04-20 14:35:00,88.22,88.29,88.22,88.23,10325.0,88.22,88.29,88.22,88.23,10325.0
2017-04-20 14:40:00,88.26,88.27,88.19,88.19,16921.0,88.26,88.27,88.19,88.19,16921.0
2017-04-20 14:45:00,88.21,88.24,88.1,88.15,14012.0,88.21,88.24,88.1,88.15,14012.0
2017-04-20 14:50:00,88.17,88.18,88.14,88.16,2796.0,88.17,88.18,88.14,88.16,2796.0
2017-04-20 14:55:00,88.18,88.2,88.15,88.2,10456.0,88.18,88.2,88.15,88.2,10456.0
2017-04-20 15:00:00,88.18,88.2,88.06,88.15,8363.0,88.18,88.2,88.06,88.15,8363.0
2017-04-20 15:05:00,88.16,88.16,88.09,88.11,4673.0,88.16,88.16,88.09,88.11,4673.0
2017-04-20 15:10:00,88.13,88.2,88.12,88.14,14521.0,88.13,88.2,88.12,88.14,14521.0
2017-04-20 15:15:00,88.13,88.13,87.92,87.94,4907.0,88.13,88.13,87.92,87.94,4907.0
2017-04-20 15:20:00,87.92,87.92,87.75,87.8,13971.0,87.92,87.92,87.75,87.8,13971.0
2017-04-20 15:25:00,87.75,87.88,87.75,87.87,30474.0,87.75,87.88,87.75,87.87,30474.0
2017-04-20 15:30:00,87.87,87.99,87.86,87.97,16336.0,87.87,87.99,87.86,87.97,16336.0
2017-04-20 15:35:00,87.94,88.05,87.92,88.05,28836.0,87.94,88.05,87.92,88.05,28836.0
2017-04-20 15:40:00,88.06,88.12,88.03,88.08,24120.0,88.06,88.12,88.03,88.08,24120.0
2017-04-20 15:45:00,88.06,88.15,88.06,88.13,49028.0,88.06,88.15,88.06,88.13,49028.0
2017-04-20 15:50:00,88.14,88.28,88.13,88.28,43551.0,88.14,88.28,88.13,88.28,43551.0
2017-04-20 15:55:00,88.27,88.4,88.25,88.26,70066.0,88.27,88.4,88.25,88.26,70066.0
2017-04-21 09:30:00,88.8,88.95,88.73,88.93,16451.0,88.8,88.95,88.73,88.93,16451.0
2017-04-21 09:35:00,88.81,89.1,88.72,88.99,16815.0,88.81,89.1,88.72,88.99,16815.0
2017-04-21 09:40:00,89.04,89.38,88.99,89.31,24739.0,89.04,89.38,88.99,89.31,24739.0
2017-04-21 09:45:00,89.38,89.43,89.2,89.24,10254.0,89.38,89.43,89.2,89.24,10254.0
2017-04-21 09:50:00,89.22,89.31,89.05,89.06,13233.0,89.22,89.31,89.05,89.06,13233.0
2017-04-21 09:55:00,89.1,89.14,89.03,89.04,3016.0,89.1,89.14,89.03,89.04,3016.0
2017-04-21 10:00:00,89.01,89.2,88.93,89.08,46245.0,89.01,89.2,88.93,89.08,46245.0
2017-04-21 10:05:00,89.09,89.25,89.05,89.14,23182.0,89.09,89.25,89.05,89.14,23182.0
2017-04-21 10:10:00,89.13,89.36,89.07,89.16,5649.0,89.13,89.36,89.07,89.16,5649.0
2017-04-21 10:15:00,89.18,89.34,89.17,89.22,4666.0,89.18,89.34,89.17,89.22,4666.0
2017-04-21 10:20:00,89.28,89.33,89.11,89.11,6700.0,89.28,89.33,89.11,89.11,6700.0
2017-04-21 10:25:00,89.09,89.18,88.84,89.18,4954.0,89.09,89.18,88.84,89.18,4954.0
2017-04-21 10:30:00,89.14,89.14,88.82,89.01,5770.0,89.14,89.14,88.82,89.01,5770.0
2017-04-21 10:35:00,89.01,89.05,88.72,88.8,13986.0,89.01,89.05,88.72,88.8,13986.0
2017-04-21 10:40:00,88.75,88.77,88.41,88.54,14916.0,88.75,88.77,88.41,88.54,14916.0
2017-04-21 10:45:00,88.54,88.63,88.19,88.23,17556.0,88.54,88.63,88.19,88.23,17556.0
2017-04-21 10:50:00,88.27,88.34,88.24,88.29,4105.0,88.27,88.34,88.24,88.29,4105.0
2017-04-21 10:55:00,88.26,88.36,88.12,88.36,6490.0,88.26,88.36,88.12,88.36,6490.0
2017-04-21 11:00:00,88.35,88.36,88.23,88.24,4243.0,88.35,88.36,88.23,88.24,4243.0
2017-04-21 11:05:00,88.24,88.3,88.18,88.23,5305.0,88.24,88.3,88.18,88.23,5305.0
2017-04-21 11:10:00,88.26,88.33,88.26,88.32,1400.0,88.26,88.33,88.26,88.32,1400.0
2017-04-21 11:15:00,88.33,88.55,88.31,88.54,8050.0,88.33,88.55,88.31,88.54,8050.0
2017-04-21 11:20:00,88.46,88.53,88.4,88.44,5200.0,88.46,88.53,88.4,88.44,5200.0
2017-04-21 11:25:00,88.41,88.45,88.35,88.35,12320.0,88.41,88.45,88.35,88.35,12320.0
2017-04-21 11:30:00,88.34,88.41,88.32,88.37,5080.0,88.34,88.41,88.32,88.37,5080.0
2017-04-21 11:35:00,88.4,88.44,88.21,88.27,33058.0,88.4,88.44,88.21,88.27,33058.0
2017-04-21 11:40:00,88.27,88.41,88.27,88.41,5551.0,88.27,88.41,88.27,88.41,5551.0
2017-04-21 11:45:00,88.42,88.58,88.42,88.53,13712.0,88.42,88.58,88.42,88.53,13712.0
2017-04-21 11:50:00,88.52,88.61,88.52,88.61,7612.0,88.52,88.61,88.52,88.61,7612.0
2017-04-21 11:55:00,88.62,88.98,88.57,88.57,33248.0,88.62,88.98,88.57,88.57,33248.0
2017-04-21 12:00:00,88.6,88.63,88.46,88.46,18155.0,88.6,88.63,88.46,88.46,18155.0
2017-04-21 12:05:00,88.45,88.53,88.45,88.5,9591.0,88.45,88.53,88.45,88.5,9591.0
2017-04-21 12:10:00,88.5,88.51,88.4,88.41,3985.0,88.5,88.51,88.4,88.41,3985.0
2017-04-21 12:15:00,88.34,88.41,88.32,88.34,4000.0,88.34,88.41,88.32,88.34,4000.0
2017-04-21 12:20:00,88.35,88.43,88.35,88.39,2087.0,88.35,88.43,88.35,88.39,2087.0
2017-04-21 12:25:00,88.36,88.38,88.29,88.3,6714.0,88.36,88.38,88.29,88.3,6714.0
2017-04-21 12:30:00,88.27,88.46,88.25,88.42,6318.0,88.27,88.46,88.25,88.42,6318.0
2017-04-21 12:35:00,88.43,88.46,88.39,88.46,3100.0,88.43,88.46,88.39,88.46,3100.0
2017-04-21 12:40:00,88.44,88.48,88.4,88.44,20201.0,88.44,88.48,88.4,88.44,20201.0
2017-04-21 12:45:00,88.46,88.47,88.41,88.41,6000.0,88.46,88.47,88.41,88.41,6000.0
2017-04-21 12:50:00,88.42,88.47,88.41,88.42,1500.0,88.42,88.47,88.41,88.42,1500.0
2017-04-21 12:55:00,88.38,88.38,88.25,88.27,1620.0,88.38,88.38,88.25,88.27,1620.0
2017-04-21 13:00:00,88.28,88.36,88.27,88.29,7252.0,88.28,88.36,88.27,88.29,7252.0
2017-04-21 13:05:00,88.31,88.36,88.26,88.33,4257.0,88.31,88.36,88.26,88.33,4257.0
2017-04-21 13:10:00,88.34,88.35,88.23,88.33,20149.0,88.34,88.35,88.23,88.33,20149.0
2017-04-21 13:15:00,88.29,88.29,88.23,88.23,6292.0,88.29,88.29,88.23,88.23,6292.0
2017-04-21 13:20:00,88.23,88.4,88.23,88.36,16555.0,88.23,88.4,88.23,88.36,16555.0
2017-04-21 13:25:00,88.32,88.36,88.23,88.28,12320.0,88.32,88.36,88.23,88.28,12320.0
2017-04-21 13:30:00,88.3,88.32,88.22,88.25,10248.0,88.3,88.32,88.22,88.25,10248.0
2017-04-21 13:35:00,88.2,88.25,88.12,88.12,14138.0,88.2,88.25,88.12,88.12,14138.0
2017-04-21 13:40:00,88.09,88.17,88.08,88.17,12226.0,88.09,88.17,88.08,88.17,12226.0
2017-04-21 13:45:00,88.17,88.23,88.15,88.16,4330.0,88.17,88.23,88.15,88.16,4330.0
2017-04-21 13:50:00,88.2,88.2,88.14,88.19,3716.0,88.2,88.2,88.14,88.19,3716.0
2017-04-21 13:55:00,88.2,88.25,88.17,88.22,13907.0,88.2,88.25,88.17,88.22,13907.0
2017-04-21 14:00:00,88.26,88.32,88.25,88.32,8012.0,88.26,88.32,88.25,88.32,8012.0
2017-04-21 14:05:00,88.31,88.34,88.27,88.32,9141.0,88.31,88.34,88.27,88.32,9141.0
2017-04-21 14:10:00,88.34,88.4,88.3,88.4,4500.0,88.34,88.4,88.3,88.4,4500.0
2017-04-21 14:15:00,88.4,88.47,88.35,88.4,24993.0,88.4,88.47,88.35,88.4,24993.0
2017-04-21 14:20:00,88.4,88.46,88.36,88.46,8951.0,88.4,88.46,88.36,88.46,8951.0
2017-04-21 14:25:00,88.43,88.44,88.4,88.44,8722.0,88.43,88.44,88.4,88.44,8722.0
2017-04-21 14:30:00,88.44,88.46,88.26,88.26,16391.0,88.44,88.46,88.26,88.26,16391.0
2017-04-21 14:35:00,88.27,88.27,88.18,88.19,7134.0,88.27,88.27,88.18,88.19,7134.0
2017-04-21 14:40:00,88.18,88.23,88.11,88.11,10430.0,88.18,88.23,88.11,88.11,10430.0
2017-04-21 14:45:00,88.15,88.23,88.1,88.14,6413.0,88.15,88.23,88.1,88.14,6413.0
2017-04-21 14:50:00,88.11,88.19,88.09,88.17,5314.0,88.11,88.19,88.09,88.17,5314.0
2017-04-21 14:55:00,88.15,88.27,88.14,88.25,5000.0,88.15,88.27,88.14,88.25,5000.0
2017-04-21 15:00:00,88.24,88.31,88.23,88.3,8266.0,88.24,88.31,88.23,88.3,8266.0
2017-04-21 15:05:00,88.32,88.32,88.25,88.32,5401.0,88.32,88.32,88.25,88.32,5401.0
2017-04-21 15:10:00,88.3,88.3,88.23,88.3,9362.0,88.3,88.3,88.23,88.3,9362.0
2017-04-21 15:15:00,88.28,88.33,88.27,88.28,7099.0,88.28,88.33,88.27,88.28,7099.0
2017-04-21 15:20:00,88.28,88.34,88.25,88.25,10149.0,88.28,88.34,88.25,88.25,10149.0
2017-04-21 15:25:00,88.25,88.31,88.24,88.29,8537.0,88.25,88.31,88.24,88.29,8537.0
2017-04-21 15:30:00,88.28,88.34,88.26,88.28,13582.0,88.28,88.34,88.26,88.28,13582.0
2017-04-21 15:35:00,88.28,88.34,88.28,88.33,11721.0,88.28,88.34,88.28,88.33,11721.0
2017-04-21 15:40:00,88.32,88.4,88.32,88.38,17937.0,88.32,88.4,88.32,88.38,17937.0
2017-04-21 15:45:00,88.39,88.5,88.38,88.47,21198.0,88.39,88.5,88.38,88.47,21198.0
2017-04-21 15:50:00,88.47,88.49,88.33,88.34,36354.0,88.47,88.49,88.33,88.34,36354.0
2017-04-21 15:55:00,88.35,88.41,88.29,88.3,54425.0,88.35,88.41,88.29,88.3,54425.0
2017-04-24 09:30:00,89.67,89.67,88.87,89.0,14004.0,89.67,89.67,88.87,89.0,14004.0
2017-04-24 09:35:00,88.91,89.11,88.74,88.75,9714.0,88.91,89.11,88.74,88.75,9714.0
2017-04-24 09:40:00,88.68,88.88,88.6,88.8,23980.0,88.68,88.88,88.6,88.8,23980.0
2017-04-24 09:45:00,88.87,89.1,88.75,89.03,28283.0,88.87,89.1,88.75,89.03,28283.0
2017-04-24 09:50:00,89.03,89.07,88.79,88.84,11563.0,89.03,89.07,88.79,88.84,11563.0
2017-04-24 09:55:00,88.87,89.01,88.85,88.93,11585.0,88.87,89.01,88.85,88.93,11585.0
2017-04-24 10:00:00,88.93,89.0,88.87,88.99,33714.0,88.93,89.0,88.87,88.99,33714.0
2017-04-24 10:05:00,88.98,88.98,88.66,88.66,22600.0,88.98,88.98,88.66,88.66,22600.0
2017-04-24 10:10:00,88.71,88.98,88.71,88.98,15573.0,88.71,88.98,88.71,88.98,15573.0
2017-04-24 10:15:00,88.98,88.98,88.85,88.92,25306.0,88.98,88.98,88.85,88.92,25306.0
2017-04-24 10:20:00,88.94,88.98,88.73,88.73,11535.0,88.94,88.98,88.73,88.73,11535.0
2017-04-24 10:25:00,88.76,88.82,88.43,88.51,10415.0,88.76,88.82,88.43,88.51,10415.0
2017-04-24 10:30:00,88.45,88.57,88.39,88.39,22508.0,88.45,88.57,88.39,88.39,22508.0
2017-04-24 10:35:00,88.37,88.46,88.35,88.42,12598.0,88.37,88.46,88.35,88.42,12598.0
2017-04-24 10:40:00,88.4,88.57,88.39,88.55,12501.0,88.4,88.57,88.39,88.55,12501.0
2017-04-24 10:45:00,88.48,88.72,88.48,88.7,3002.0,88.48,88.72,88.48,88.7,3002.0
2017-04-24 10:50:00,88.69,88.87,88.64,88.78,12511.0,88.69,88.87,88.64,88.78,12511.0
2017-04-24 10:55:00,88.72,88.77,88.65,88.77,2300.0,88.72,88.77,88.65,88.77,2300.0
2017-04-24 11:00:00,88.73,88.74,88.59,88.67,16574.0,88.73,88.74,88.59,88.67,16574.0
2017-04-24 11:05:00,88.63,88.71,88.55,88.59,12132.0,88.63,88.71,88.55,88.59,12132.0
2017-04-24 11:10:00,88.6,88.64,88.55,88.58,14307.0,88.6,88.64,88.55,88.58,14307.0
2017-04-24 11:15:00,88.6,88.64,88.54,88.57,7471.0,88.6,88.64,88.54,88.57,7471.0
2017-04-24 11:20:00,88.61,88.64,88.56,88.6,10552.0,88.61,88.64,88.56,88.6,10552.0
2017-04-24 11:25:00,88.62,88.63,88.55,88.55,9504.0,88.62,88.63,88.55,88.55,9504.0
2017-04-24 11:30:00,88.55,88.6,88.55,88.57,2700.0,88.55,88.6,88.55,88.57,2700.0
2017-04-24 11:35:00,88.57,88.57,88.52,88.55,17506.0,88.57,88.57,88.52,88.55,17506.0
2017-04-24 11:40:00,88.55,88.73,88.55,88.73,8100.0,88.55,88.73,88.55,88.73,8100.0
2017-04-24 11:45:00,88.73,88.77,88.58,88.63,6655.0,88.73,88.77,88.58,88.63,6655.0
2017-04-24 11:50:00,88.64,88.65,88.56,88.59,3105.0,88.64,88.65,88.56,88.59,3105.0
2017-04-24 11:55:00,88.55,88.65,88.55,88.6,7600.0,88.55,88.65,88.55,88.6,7600.0
2017-04-24 12:00:00,88.61,88.65,88.6,88.61,13096.0,88.61,88.65,88.6,88.61,13096.0
2017-04-24 12:05:00,88.6,88.62,88.54,88.62,9278.0,88.6,88.62,88.54,88.62,9278.0
2017-04-24 12:10:00,88.6,88.65,88.6,88.63,8016.0,88.6,88.65,88.6,88.63,8016.0
2017-04-24 12:15:00,88.61,88.65,88.55,88.65,12851.0,88.61,88.65,88.55,88.65,12851.0
2017-04-24 12:20:00,88.67,88.75,88.67,88.75,5800.0,88.67,88.75,88.67,88.75,5800.0
2017-04-24 12:25:00,88.77,88.82,88.71,88.73,15552.0,88.77,88.82,88.71,88.73,15552.0
2017-04-24 12:30:00,88.76,88.78,88.71,88.72,3602.0,88.76,88.78,88.71,88.72,3602.0
2017-04-24 12:35:00,88.71,88.8,88.71,88.72,3340.0,88.71,88.8,88.71,88.72,3340.0
2017-04-24 12:40:00,88.73,88.78,88.71,88.72,2298.0,88.73,88.78,88.71,88.72,2298.0
2017-04-24 12:45:00,88.75,88.75,88.69,88.71,2215.0,88.75,88.75,88.69,88.71,2215.0
2017-04-24 12:50:00,88.72,88.75,88.55,88.6,16691.0,88.72,88.75,88.55,88.6,16691.0
2017-04-24 12:55:00,88.55,88.6,88.55,88.56,13382.0,88.55,88.6,88.55,88.56,13382.0
2017-04-24 13:00:00,88.58,88.6,88.56,88.56,5750.0,88.58,88.6,88.56,88.56,5750.0
2017-04-24 13:05:00,88.55,88.59,88.55,88.56,11717.0,88.55,88.59,88.55,88.56,11717.0
2017-04-24 13:10:00,88.57,88.6,88.51,88.57,9489.0,88.57,88.6,88.51,88.57,9489.0
2017-04-24 13:15:00,88.58,88.6,88.57,88.6,2570.0,88.58,88.6,88.57,88.6,2570.0
2017-04-24 13:20:00,88.61,88.61,88.46,88.54,13150.0,88.61,88.61,88.46,88.54,13150.0
2017-04-24 13:25:00,88.54,88.63,88.54,88.56,10734.0,88.54,88.63,88.54,88.56,10734.0
2017-04-24 13:30:00,88.58,88.61,88.49,88.59,11044.0,88.58,88.61,88.49,88.59,11044.0
2017-04-24 13:35:00,88.6,88.7,88.6,88.7,4590.0,88.6,88.7,88.6,88.7,4590.0
2017-04-24 13:40:00,88.73,88.77,88.72,88.77,1000.0,88.73,88.77,88.72,88.77,1000.0
2017-04-24 13:45:00,88.74,88.75,88.66,88.67,5510.0,88.74,88.75,88.66,88.67,5510.0
2017-04-24 13:50:00,88.66,88.7,88.63,88.66,4549.0,88.66,88.7,88.63,88.66,4549.0
2017-04-24 13:55:00,88.67,88.7,88.63,88.69,22558.0,88.67,88.7,88.63,88.69,22558.0
2017-04-24 14:00:00,88.66,88.91,88.66,88.89,54591.0,88.66,88.91,88.66,88.89,54591.0
2017-04-24 14:05:00,88.91,89.2,88.89,88.94,42865.0,88.91,89.2,88.89,88.94,42865.0
2017-04-24 14:10:00,88.96,88.97,88.77,88.83,5942.0,88.96,88.97,88.77,88.83,5942.0
2017-04-24 14:15:00,88.86,88.9,88.77,88.9,12561.0,88.86,88.9,88.77,88.9,12561.0
2017-04-24 14:20:00,88.9,88.9,88.82,88.9,12417.0,88.9,88.9,88.82,88.9,12417.0
2017-04-24 14:25:00,88.9,88.9,88.85,88.9,14365.0,88.9,88.9,88.85,88.9,14365.0
2017-04-24 14:30:00,88.9,88.91,88.84,88.84,10467.0,88.9,88.91,88.84,88.84,10467.0
2017-04-24 14:35:00,88.83,88.87,88.78,88.87,7035.0,88.83,88.87,88.78,88.87,7035.0
2017-04-24 14:40:00,88.86,88.87,88.75,88.78,6952.0,88.86,88.87,88.75,88.78,6952.0
2017-04-24 14:45:00,88.79,88.88,88.77,88.85,9988.0,88.79,88.88,88.77,88.85,9988.0
2017-04-24 14:50:00,88.85,88.9,88.85,88.89,9753.0,88.85,88.9,88.85,88.89,9753.0
2017-04-24 14:55:00,88.89,89.07,88.89,88.99,12719.0,88.89,89.07,88.89,88.99,12719.0
2017-04-24 15:00:00,89.02,89.1,88.98,89.1,13942.0,89.02,89.1,88.98,89.1,13942.0
2017-04-24 15:05:00,89.11,89.21,89.11,89.17,6970.0,89.11,89.21,89.11,89.17,6970.0
2017-04-24 15:10:00,89.2,89.34,89.18,89.34,11393.0,89.2,89.34,89.18,89.34,11393.0
2017-04-24 15:15:00,89.31,89.34,89.13,89.18,18636.0,89.31,89.34,89.13,89.18,18636.0
2017-04-24 15:20:00,89.18,89.36,89.16,89.31,12654.0,89.18,89.36,89.16,89.31,12654.0
2017-04-24 15:25:00,89.34,89.43,89.34,89.39,16330.0,89.34,89.43,89.34,89.39,16330.0
2017-04-24 15:30:00,89.37,89.43,89.3,89.42,21042.0,89.37,89.43,89.3,89.42,21042.0
2017-04-24 15:35:00,89.42,89.5,89.41,89.5,20238.0,89.42,89.5,89.41,89.5,20238.0
2017-04-24 15:40:00,89.5,89.52,89.38,89.42,27982.0,89.5,89.52,89.38,89.42,27982.0
2017-04-24 15:45:00,89.41,89.51,89.36,89.41,33844.0,89.41,89.51,89.36,89.41,33844.0
2017-04-24 15:50:00,89.41,89.5,89.33,89.35,40243.0,89.41,89.5,89.33,89.35,40243.0
2017-04-24 15:55:00,89.33,89.45,89.31,89.41,59349.0,89.33,89.45,89.31,89.41,59349.0
2017-04-25 09:30:00,89.92,90.4,89.56,90.4,31804.0,89.92,90.4,89.56,90.4,31804.0
2017-04-25 09:35:00,90.34,90.4,89.86,90.36,21848.0,90.34,90.4,89.86,90.36,21848.0
2017-04-25 09:40:00,90.36,90.62,90.34,90.41,55110.0,90.36,90.62,90.34,90.41,55110.0
2017-04-25 09:45:00,90.43,90.49,90.28,90.28,32474.0,90.43,90.49,90.28,90.28,32474.0
2017-04-25 09:50:00,90.29,90.45,90.25,90.39,23465.0,90.29,90.45,90.25,90.39,23465.0
2017-04-25 09:55:00,90.38,90.55,90.31,90.53,23265.0,90.38,90.55,90.31,90.53,23265.0
2017-04-25 10:00:00,90.52,90.57,90.47,90.51,25168.0,90.52,90.57,90.47,90.51,25168.0
2017-04-25 10:05:00,90.51,90.66,90.41,90.61,44056.0,90.51,90.66,90.41,90.61,44056.0
2017-04-25 10:10:00,90.63,90.75,90.47,90.75,50811.0,90.63,90.75,90.47,90.75,50811.0
2017-04-25 10:15:00,90.76,90.8,90.71,90.72,33485.0,90.76,90.8,90.71,90.72,33485.0
2017-04-25 10:20:00,90.71,90.8,90.58,90.61,21613.0,90.71,90.8,90.58,90.61,21613.0
2017-04-25 10:25:00,90.64,90.64,90.36,90.38,36001.0,90.64,90.64,90.36,90.38,36001.0
2017-04-25 10:30:00,90.38,90.47,90.29,90.3,14206.0,90.38,90.47,90.29,90.3,14206.0
2017-04-25 10:35:00,90.32,90.49,90.27,90.49,16744.0,90.32,90.49,90.27,90.49,16744.0
2017-04-25 10:40:00,90.44,90.54,90.33,90.43,8542.0,90.44,90.54,90.33,90.43,8542.0
2017-04-25 10:45:00,90.39,90.5,90.34,90.44,7574.0,90.39,90.5,90.34,90.44,7574.0
2017-04-25 10:50:00,90.44,90.44,90.25,90.39,12792.0,90.44,90.44,90.25,90.39,12792.0
2017-04-25 10:55:00,90.43,90.49,90.25,90.26,11972.0,90.43,90.49,90.25,90.26,11972.0
2017-04-25 11:00:00,90.25,90.41,90.2,90.2,19152.0,90.25,90.41,90.2,90.2,19152.0
2017-04-25 11:05:00,90.22,90.3,90.19,90.2,5041.0,90.22,90.3,90.19,90.2,5041.0
2017-04-25 11:10:00,90.21,90.35,90.21,90.29,9783.0,90.21,90.35,90.21,90.29,9783.0
2017-04-25 11:15:00,90.31,90.32,90.2,90.32,25916.0,90.31,90.32,90.2,90.32,25916.0
2017-04-25 11:20:00,90.32,90.35,90.11,90.17,10540.0,90.32,90.35,90.11,90.17,10540.0
2017-04-25 11:25:00,90.18,90.21,90.07,90.14,5350.0,90.18,90.21,90.07,90.14,5350.0
2017-04-25 11:30:00,90.14,90.17,90.13,90.15,3106.0,90.14,90.17,90.13,90.15,3106.0
2017-04-25 11:35:00,90.14,90.16,90.0,90.1,3900.0,90.14,90.16,90.0,90.1,3900.0
2017-04-25 11:40:00,90.08,90.17,90.06,90.17,4907.0,90.08,90.17,90.06,90.17,4907.0
2017-04-25 11:45:00,90.19,90.2,90.05,90.06,5001.0,90.19,90.2,90.05,90.06,5001.0
2017-04-25 11:50:00,90.11,90.21,90.09,90.21,9600.0,90.11,90.21,90.09,90.21,9600.0
2017-04-25 11:55:00,90.22,90.3,90.19,90.22,3600.0,90.22,90.3,90.19,90.22,3600.0
2017-04-25 12:00:00,90.23,90.27,90.13,90.14,9614.0,90.23,90.27,90.13,90.14,9614.0
2017-04-25 12:05:00,90.16,90.22,90.16,90.21,10610.0,90.16,90.22,90.16,90.21,10610.0
2017-04-25 12:10:00,90.21,90.22,90.07,90.1,11932.0,90.21,90.22,90.07,90.1,11932.0
2017-04-25 12:15:00,90.11,90.22,90.04,90.09,11590.0,90.11,90.22,90.04,90.09,11590.0
2017-04-25 12:20:00,90.08,90.17,90.08,90.11,4300.0,90.08,90.17,90.08,90.11,4300.0
2017-04-25 12:25:00,90.12,90.14,90.07,90.14,4500.0,90.12,90.14,90.07,90.14,4500.0
2017-04-25 12:30:00,90.14,90.14,90.08,90.1,4000.0,90.14,90.14,90.08,90.1,4000.0
2017-04-25 12:35:00,90.07,90.08,89.99,90.05,6875.0,90.07,90.08,89.99,90.05,6875.0
2017-04-25 12:40:00,90.03,90.06,89.96,89.97,13316.0,90.03,90.06,89.96,89.97,13316.0
2017-04-25 12:45:00,89.97,90.0,89.95,89.98,5648.0,89.97,90.0,89.95,89.98,5648.0
2017-04-25 12:50:00,89.97,89.99,89.94,89.97,2606.0,89.97,89.99,89.94,89.97,2606.0
2017-04-25 12:55:00,89.95,89.97,89.87,89.91,11123.0,89.95,89.97,89.87,89.91,11123.0
2017-04-25 13:00:00,89.91,89.92,89.87,89.91,2203.0,89.91,89.92,89.87,89.91,2203.0
2017-04-25 13:05:00,89.9,89.92,89.83,89.92,11669.0,89.9,89.92,89.83,89.92,11669.0
2017-04-25 13:10:00,89.88,89.96,89.88,89.9,6405.0,89.88,89.96,89.88,89.9,6405.0
2017-04-25 13:15:00,89.9,89.95,89.89,89.93,5400.0,89.9,89.95,89.89,89.93,5400.0
2017-04-25 13:20:00,89.91,90.02,89.9,90.01,9468.0,89.91,90.02,89.9,90.01,9468.0
2017-04-25 13:25:00,89.97,89.99,89.91,89.94,3800.0,89.97,89.99,89.91,89.94,3800.0
2017-04-25 13:30:00,89.94,89.98,89.92,89.96,3000.0,89.94,89.98,89.92,89.96,3000.0
2017-04-25 13:35:00,89.96,90.08,89.96,90.06,13440.0,89.96,90.08,89.96,90.06,13440.0
2017-04-25 13:40:00,90.05,90.13,90.02,90.11,7018.0,90.05,90.13,90.02,90.11,7018.0
2017-04-25 13:45:00,90.09,90.09,90.03,90.03,3502.0,90.09,90.09,90.03,90.03,3502.0
2017-04-25 13:50:00,90.05,90.07,90.02,90.02,9218.0,90.05,90.07,90.02,90.02,9218.0
2017-04-25 13:55:00,89.99,90.0,89.94,89.94,2337.0,89.99,90.0,89.94,89.94,2337.0
2017-04-25 14:00:00,89.92,89.99,89.92,89.97,4257.0,89.92,89.99,89.92,89.97,4257.0
2017-04-25 14:05:00,89.96,89.99,89.95,89.98,4100.0,89.96,89.99,89.95,89.98,4100.0
2017-04-25 14:10:00,89.99,89.99,89.95,89.96,5173.0,89.99,89.99,89.95,89.96,5173.0
2017-04-25 14:15:00,89.97,90.0,89.94,89.94,5651.0,89.97,90.0,89.94,89.94,5651.0
2017-04-25 14:20:00,89.94,89.94,89.87,89.89,7132.0,89.94,89.94,89.87,89.89,7132.0
2017-04-25 14:25:00,89.9,89.91,89.89,89.91,2418.0,89.9,89.91,89.89,89.91,2418.0
2017-04-25 14:30:00,89.91,89.92,89.87,89.91,8991.0,89.91,89.92,89.87,89.91,8991.0
2017-04-25 14:35:00,89.91,90.01,89.88,89.99,4858.0,89.91,90.01,89.88,89.99,4858.0
2017-04-25 14:40:00,89.99,90.02,89.95,90.02,13586.0,89.99,90.02,89.95,90.02,13586.0
2017-04-25 14:45:00,90.02,90.06,90.01,90.06,6000.0,90.02,90.06,90.01,90.06,6000.0
2017-04-25 14:50:00,90.05,90.11,90.02,90.11,16784.0,90.05,90.11,90.02,90.11,16784.0
2017-04-25 14:55:00,90.12,90.16,90.1,90.16,10161.0,90.12,90.16,90.1,90.16,10161.0
2017-04-25 15:00:00,90.15,90.24,90.14,90.24,7240.0,90.15,90.24,90.14,90.24,7240.0
2017-04-25 15:05:00,90.21,90.36,90.21,90.36,11802.0,90.21,90.36,90.21,90.36,11802.0
2017-04-25 15:10:00,90.37,90.37,90.3,90.3,13730.0,90.37,90.37,90.3,90.3,13730.0
2017-04-25 15:15:00,90.32,90.38,90.29,90.35,15018.0,90.32,90.38,90.29,90.35,15018.0
2017-04-25 15:20:00,90.37,90.42,90.35,90.38,22780.0,90.37,90.42,90.35,90.38,22780.0
2017-04-25 15:25:00,90.37,90.41,90.36,90.4,12138.0,90.37,90.41,90.36,90.4,12138.0
2017-04-25 15:30:00,90.4,90.4,90.35,90.36,18653.0,90.4,90.4,90.35,90.36,18653.0
2017-04-25 15:35:00,90.36,90.38,90.13,90.14,43201.0,90.36,90.38,90.13,90.14,43201.0
2017-04-25 15:40:00,90.14,90.15,90.1,90.11,54277.0,90.14,90.15,90.1,90.11,54277.0
2017-04-25 15:45:00,90.1,90.22,90.06,90.22,63041.0,90.1,90.22,90.06,90.22,63041.0
2017-04-25 15:50:00,90.2,90.22,90.12,90.21,44053.0,90.2,90.22,90.12,90.21,44053.0
2017-04-25 15:55:00,90.2,90.27,90.19,90.24,86121.0,90.2,90.27,90.19,90.24,86121.0
2017-04-26 09:30:00,90.43,90.66,90.3,90.61,18344.0,90.43,90.66,90.3,90.61,18344.0
2017-04-26 09:35:00,90.41,90.59,89.9,89.91,8759.0,90.41,90.59,89.9,89.91,8759.0
2017-04-26 09:40:00,89.9,90.05,89.51,89.55,29968.0,89.9,90.05,89.51,89.55,29968.0
2017-04-26 09:45:00,89.69,89.69,89.49,89.63,19602.0,89.69,89.69,89.49,89.63,19602.0
2017-04-26 09:50:00,89.63,89.65,89.34,89.39,9355.0,89.63,89.65,89.34,89.39,9355.0
2017-04-26 09:55:00,89.37,89.44,89.28,89.36,36686.0,89.37,89.44,89.28,89.36,36686.0
2017-04-26 10:00:00,89.43,89.61,89.35,89.51,16417.0,89.43,89.61,89.35,89.51,16417.0
2017-04-26 10:05:00,89.51,89.6,89.44,89.46,11997.0,89.51,89.6,89.44,89.46,11997.0
2017-04-26 10:10:00,89.47,89.5,89.45,89.5,9005.0,89.47,89.5,89.45,89.5,9005.0
2017-04-26 10:15:00,89.5,89.53,89.43,89.45,9500.0,89.5,89.53,89.43,89.45,9500.0
2017-04-26 10:20:00,89.44,89.47,89.36,89.42,18905.0,89.44,89.47,89.36,89.42,18905.0
2017-04-26 10:25:00,89.43,89.52,89.43,89.48,18496.0,89.43,89.52,89.43,89.48,18496.0
2017-04-26 10:30:00,89.48,89.48,89.31,89.34,39136.0,89.48,89.48,89.31,89.34,39136.0
2017-04-26 10:35:00,89.34,89.34,89.09,89.25,39344.0,89.34,89.34,89.09,89.25,39344.0
2017-04-26 10:40:00,89.25,89.31,89.03,89.29,38413.0,89.25,89.31,89.03,89.29,38413.0
2017-04-26 10:45:00,89.29,89.4,89.23,89.25,14195.0,89.29,89.4,89.23,89.25,14195.0
2017-04-26 10:50:00,89.3,89.32,89.11,89.21,6986.0,89.3,89.32,89.11,89.21,6986.0
2017-04-26 10:55:00,89.2,89.34,89.04,89.3,41521.0,89.2,89.34,89.04,89.3,41521.0
2017-04-26 11:00:00,89.34,89.49,89.31,89.49,12737.0,89.34,89.49,89.31,89.49,12737.0
2017-04-26 11:05:00,89.49,89.49,89.22,89.22,11950.0,89.49,89.49,89.22,89.22,11950.0
2017-04-26 11:10:00,89.2,89.3,89.09,89.3,13879.0,89.2,89.3,89.09,89.3,13879.0
2017-04-26 11:15:00,89.3,89.47,89.24,89.35,24121.0,89.3,89.47,89.24,89.35,24121.0
2017-04-26 11:20:00,89.35,89.6,89.34,89.58,28693.0,89.35,89.6,89.34,89.58,28693.0
2017-04-26 11:25:00,89.61,89.67,89.51,89.54,25647.0,89.61,89.67,89.51,89.54,25647.0
2017-04-26 11:30:00,89.55,89.9,89.53,89.9,31864.0,89.55,89.9,89.53,89.9,31864.0
2017-04-26 11:35:00,89.9,90.13,89.84,90.09,33435.0,89.9,90.13,89.84,90.09,33435.0
2017-04-26 11:40:00,90.03,90.07,89.83,89.86,18621.0,90.03,90.07,89.83,89.86,18621.0
2017-04-26 11:45:00,89.85,89.9,89.72,89.73,27727.0,89.85,89.9,89.72,89.73,27727.0
2017-04-26 11:50:00,89.77,89.84,89.74,89.83,7940.0,89.77,89.84,89.74,89.83,7940.0
2017-04-26 11:55:00,89.81,89.98,89.78,89.93,19493.0,89.81,89.98,89.78,89.93,19493.0
2017-04-26 12:00:00,89.91,89.94,89.74,89.94,15913.0,89.91,89.94,89.74,89.94,15913.0
2017-04-26 12:05:00,89.95,90.15,89.91,90.15,18652.0,89.95,90.15,89.91,90.15,18652.0
2017-04-26 12:10:00,90.15,90.15,90.04,90.06,17166.0,90.15,90.15,90.04,90.06,17166.0
2017-04-26 12:15:00,90.06,90.1,90.02,90.1,12575.0,90.06,90.1,90.02,90.1,12575.0
2017-04-26 12:20:00,90.12,90.12,89.96,89.97,6800.0,90.12,90.12,89.96,89.97,6800.0
2017-04-26 12:25:00,89.99,90.0,89.92,89.92,6200.0,89.99,90.0,89.92,89.92,6200.0
2017-04-26 12:30:00,89.94,90.01,89.91,89.97,15059.0,89.94,90.01,89.91,89.97,15059.0
2017-04-26 12:35:00,89.98,90.01,89.94,90.01,4831.0,89.98,90.01,89.94,90.01,4831.0
2017-04-26 12:40:00,89.96,90.0,89.85,89.85,28652.0,89.96,90.0,89.85,89.85,28652.0
2017-04-26 12:45:00,89.87,89.89,89.66,89.67,12050.0,89.87,89.89,89.66,89.67,12050.0
2017-04-26 12:50:00,89.67,89.77,89.66,89.74,13444.0,89.67,89.77,89.66,89.74,13444.0
2017-04-26 12:55:00,89.74,89.79,89.69,89.73,7168.0,89.74,89.79,89.69,89.73,7168.0
2017-04-26 13:00:00,89.74,89.84,89.74,89.81,8334.0,89.74,89.84,89.74,89.81,8334.0
2017-04-26 13:05:00,89.8,90.06,89.8,90.06,13317.0,89.8,90.06,89.8,90.06,13317.0
2017-04-26 13:10:00,90.09,90.09,89.92,90.0,10273.0,90.09,90.09,89.92,90.0,10273.0
2017-04-26 13:15:00,90.03,90.06,89.94,89.96,6550.0,90.03,90.06,89.94,89.96,6550.0
2017-04-26 13:20:00,89.97,90.06,89.96,90.02,2643.0,89.97,90.06,89.96,90.02,2643.0
2017-04-26 13:25:00,90.01,90.05,89.93,89.93,9637.0,90.01,90.05,89.93,89.93,9637.0
2017-04-26 13:30:00,89.93,89.93,89.81,89.84,8506.0,89.93,89.93,89.81,89.84,8506.0
2017-04-26 13:35:00,89.86,89.89,89.84,89.87,2600.0,89.86,89.89,89.84,89.87,2600.0
2017-04-26 13:40:00,89.86,89.94,89.74,89.89,20149.0,89.86,89.94,89.74,89.89,20149.0
2017-04-26 13:45:00,89.89,89.95,89.74,89.78,15411.0,89.89,89.95,89.74,89.78,15411.0
2017-04-26 13:50:00,89.77,89.79,89.71,89.72,5180.0,89.77,89.79,89.71,89.72,5180.0
2017-04-26 13:55:00,89.71,89.72,89.58,89.61,8095.0,89.71,89.72,89.58,89.61,8095.0
2017-04-26 14:00:00,89.58,89.71,89.54,89.71,5600.0,89.58,89.71,89.54,89.71,5600.0
2017-04-26 14:05:00,89.71,89.81,89.68,89.76,11935.0,89.71,89.81,89.68,89.76,11935.0
2017-04-26 14:10:00,89.75,89.86,89.75,89.86,15925.0,89.75,89.86,89.75,89.86,15925.0
2017-04-26 14:15:00,89.88,90.04,89.88,89.98,23967.0,89.88,90.04,89.88,89.98,23967.0
2017-04-26 14:20:00,89.97,90.15,89.91,90.15,30545.0,89.97,90.15,89.91,90.15,30545.0
2017-04-26 14:25:00,90.11,90.16,89.98,89.98,12262.0,90.11,90.16,89.98,89.98,12262.0
2017-04-26 14:30:00,90.0,90.0,89.87,89.94,14128.0,90.0,90.0,89.87,89.94,14128.0
2017-04-26 14:35:00,89.95,89.96,89.89,89.96,4755.0,89.95,89.96,89.89,89.96,4755.0
2017-04-26 14:40:00,89.96,90.04,89.92,90.04,9479.0,89.96,90.04,89.92,90.04,9479.0
2017-04-26 14:45:00,90.06,90.06,89.97,90.0,9682.0,90.06,90.06,89.97,90.0,9682.0
2017-04-26 14:50:00,90.02,90.07,89.97,90.0,10527.0,90.02,90.07,89.97,90.0,10527.0
2017-04-26 14:55:00,90.01,90.08,89.93,89.98,20575.0,90.01,90.08,89.93,89.98,20575.0
2017-04-26 15:00:00,89.97,90.01,89.89,90.0,19098.0,89.97,90.01,89.89,90.0,19098.0
2017-04-26 15:05:00,90.0,90.33,89.9,90.33,71979.0,90.0,90.33,89.9,90.33,71979.0
2017-04-26 15:10:00,90.34,90.82,90.33,90.8,45115.0,90.34,90.82,90.33,90.8,45115.0
2017-04-26 15:15:00,90.8,91.16,90.72,90.79,82455.0,90.8,91.16,90.72,90.79,82455.0
2017-04-26 15:20:00,90.8,90.93,90.78,90.9,90089.0,90.8,90.93,90.78,90.9,90089.0
2017-04-26 15:25:00,90.88,90.94,90.77,90.89,39100.0,90.88,90.94,90.77,90.89,39100.0
2017-04-26 15:30:00,90.93,91.21,90.85,90.85,72890.0,90.93,91.21,90.85,90.85,72890.0
2017-04-26 15:35:00,90.88,90.92,90.81,90.82,97925.0,90.88,90.92,90.81,90.82,97925.0
2017-04-26 15:40:00,90.81,90.87,90.73,90.73,108394.0,90.81,90.87,90.73,90.73,108394.0
2017-04-26 15:45:00,90.71,90.73,90.38,90.55,130429.0,90.71,90.73,90.38,90.55,130429.0
2017-04-26 15:50:00,90.5,90.67,90.44,90.66,171935.0,90.5,90.67,90.44,90.66,171935.0
2017-04-26 15:55:00,90.66,91.04,90.65,90.97,215490.0,90.66,91.04,90.65,90.97,215490.0
2017-04-27 09:30:00,96.22,96.92,94.49,94.82,318387.0,96.22,96.92,94.49,94.82,318387.0
2017-04-27 09:35:00,94.82,95.01,93.3,94.78,367707.0,94.82,95.01,93.3,94.78,367707.0
2017-04-27 09:40:00,94.77,94.89,93.5,94.02,199708.0,94.77,94.89,93.5,94.02,199708.0
2017-04-27 09:45:00,93.98,94.36,93.71,94.07,103819.0,93.98,94.36,93.71,94.07,103819.0
2017-04-27 09:50:00,94.12,94.47,93.81,94.4,60733.0,94.12,94.47,93.81,94.4,60733.0
2017-04-27 09:55:00,94.39,94.66,93.8,94.09,54788.0,94.39,94.66,93.8,94.09,54788.0
2017-04-27 10:00:00,94.09,94.59,94.06,94.59,75914.0,94.09,94.59,94.06,94.59,75914.0
2017-04-27 10:05:00,94.61,95.17,94.57,94.88,177736.0,94.61,95.17,94.57,94.88,177736.0
2017-04-27 10:10:00,94.89,95.49,94.5,95.43,165079.0,94.89,95.49,94.5,95.43,165079.0
2017-04-27 10:15:00,95.26,95.75,94.91,95.29,121986.0,95.26,95.75,94.91,95.29,121986.0
2017-04-27 10:20:00,95.31,95.35,94.83,94.96,66436.0,95.31,95.35,94.83,94.96,66436.0
2017-04-27 10:25:00,94.95,95.45,94.92,95.36,62611.0,94.95,95.45,94.92,95.36,62611.0
2017-04-27 10:30:00,95.33,95.36,94.87,94.91,57289.0,95.33,95.36,94.87,94.91,57289.0
2017-04-27 10:35:00,94.92,95.15,94.91,95.12,50223.0,94.92,95.15,94.91,95.12,50223.0
2017-04-27 10:40:00,95.14,95.28,94.88,94.88,41228.0,95.14,95.28,94.88,94.88,41228.0
2017-04-27 10:45:00,94.87,94.87,94.22,94.22,37270.0,94.87,94.87,94.22,94.22,37270.0
2017-04-27 10:50:00,94.21,94.48,94.05,94.35,67430.0,94.21,94.48,94.05,94.35,67430.0
2017-04-27 10:55:00,94.3,94.3,93.83,94.09,56651.0,94.3,94.3,93.83,94.09,56651.0
2017-04-27 11:00:00,94.08,94.49,94.08,94.36,41895.0,94.08,94.49,94.08,94.36,41895.0
2017-04-27 11:05:00,94.39,94.74,94.39,94.74,23331.0,94.39,94.74,94.39,94.74,23331.0
2017-04-27 11:10:00,94.7,94.94,94.64,94.78,37407.0,94.7,94.94,94.64,94.78,37407.0
2017-04-27 11:15:00,94.84,94.84,94.68,94.68,77695.0,94.84,94.84,94.68,94.68,77695.0
2017-04-27 11:20:00,94.69,94.92,94.57,94.76,54333.0,94.69,94.92,94.57,94.76,54333.0
2017-04-27 11:25:00,94.77,94.84,94.55,94.55,23425.0,94.77,94.84,94.55,94.55,23425.0
2017-04-27 11:30:00,94.56,94.65,94.3,94.53,39773.0,94.56,94.65,94.3,94.53,39773.0
2017-04-27 11:35:00,94.59,94.59,94.33,94.4,27508.0,94.59,94.59,94.33,94.4,27508.0
2017-04-27 11:40:00,94.4,94.53,94.36,94.42,18956.0,94.4,94.53,94.36,94.42,18956.0
2017-04-27 11:45:00,94.44,94.45,94.2,94.44,26544.0,94.44,94.45,94.2,94.44,26544.0
2017-04-27 11:50:00,94.49,94.54,94.34,94.52,20649.0,94.49,94.54,94.34,94.52,20649.0
2017-04-27 11:55:00,94.54,94.81,94.52,94.8,19724.0,94.54,94.81,94.52,94.8,19724.0
2017-04-27 12:00:00,94.74,94.84,94.64,94.7,13864.0,94.74,94.84,94.64,94.7,13864.0
2017-04-27 12:05:00,94.71,94.8,94.48,94.64,21917.0,94.71,94.8,94.48,94.64,21917.0
2017-04-27 12:10:00,94.67,94.79,94.61,94.75,8984.0,94.67,94.79,94.61,94.75,8984.0
2017-04-27 12:15:00,94.71,94.79,94.66,94.78,15745.0,94.71,94.79,94.66,94.78,15745.0
2017-04-27 12:20:00,94.8,94.8,94.6,94.74,23056.0,94.8,94.8,94.6,94.74,23056.0
2017-04-27 12:25:00,94.72,94.74,94.53,94.6,29210.0,94.72,94.74,94.53,94.6,29210.0
2017-04-27 12:30:00,94.62,94.71,94.48,94.5,20237.0,94.62,94.71,94.48,94.5,20237.0
2017-04-27 12:35:00,94.48,94.71,94.48,94.69,17865.0,94.48,94.71,94.48,94.69,17865.0
2017-04-27 12:40:00,94.7,94.75,94.66,94.66,8310.0,94.7,94.75,94.66,94.66,8310.0
2017-04-27 12:45:00,94.68,94.71,94.61,94.65,17925.0,94.68,94.71,94.61,94.65,17925.0
2017-04-27 12:50:00,94.65,94.7,94.58,94.59,28254.0,94.65,94.7,94.58,94.59,28254.0
2017-04-27 12:55:00,94.6,94.65,94.56,94.59,7440.0,94.6,94.65,94.56,94.59,7440.0
2017-04-27 13:00:00,94.61,94.77,94.6,94.76,14565.0,94.61,94.77,94.6,94.76,14565.0
2017-04-27 13:05:00,94.78,94.9,94.7,94.75,16887.0,94.78,94.9,94.7,94.75,16887.0
2017-04-27 13:10:00,94.73,94.82,94.73,94.74,8874.0,94.73,94.82,94.73,94.74,8874.0
2017-04-27 13:15:00,94.7,94.81,94.69,94.77,16710.0,94.7,94.81,94.69,94.77,16710.0
2017-04-27 13:20:00,94.77,94.8,94.73,94.77,25610.0,94.77,94.8,94.73,94.77,25610.0
2017-04-27 13:25:00,94.76,94.82,94.7,94.74,38132.0,94.76,94.82,94.7,94.74,38132.0
2017-04-27 13:30:00,94.72,94.72,94.27,94.3,25709.0,94.72,94.72,94.27,94.3,25709.0
2017-04-27 13:35:00,94.24,94.55,94.21,94.48,9307.0,94.24,94.55,94.21,94.48,9307.0
2017-04-27 13:40:00,94.48,94.54,94.44,94.47,10838.0,94.48,94.54,94.44,94.47,10838.0
2017-04-27 13:45:00,94.44,94.49,94.41,94.42,7163.0,94.44,94.49,94.41,94.42,7163.0
2017-04-27 13:50:00,94.4,94.51,94.25,94.27,14819.0,94.4,94.51,94.25,94.27,14819.0
2017-04-27 13:55:00,94.31,94.48,94.31,94.45,12254.0,94.31,94.48,94.31,94.45,12254.0
2017-04-27 14:00:00,94.43,94.46,94.35,94.39,9986.0,94.43,94.46,94.35,94.39,9986.0
2017-04-27 14:05:00,94.39,94.41,94.28,94.33,16406.0,94.39,94.41,94.28,94.33,16406.0
2017-04-27 14:10:00,94.32,94.35,94.28,94.33,24100.0,94.32,94.35,94.28,94.33,24100.0
2017-04-27 14:15:00,94.32,94.39,94.28,94.3,25400.0,94.32,94.39,94.28,94.3,25400.0
2017-04-27 14:20:00,94.29,94.32,94.12,94.13,19793.0,94.29,94.32,94.12,94.13,19793.0
2017-04-27 14:25:00,94.12,94.18,94.07,94.09,22627.0,94.12,94.18,94.07,94.09,22627.0
2017-04-27 14:30:00,94.11,94.23,94.09,94.16,21505.0,94.11,94.23,94.09,94.16,21505.0
2017-04-27 14:35:00,94.18,94.44,94.18,94.25,28807.0,94.18,94.44,94.18,94.25,28807.0
2017-04-27 14:40:00,94.23,94.26,94.08,94.19,38619.0,94.23,94.26,94.08,94.19,38619.0
2017-04-27 14:45:00,94.17,94.53,94.14,94.44,31878.0,94.17,94.53,94.14,94.44,31878.0
2017-04-27 14:50:00,94.45,94.52,94.33,94.33,23479.0,94.45,94.52,94.33,94.33,23479.0
2017-04-27 14:55:00,94.33,94.36,94.12,94.18,26594.0,94.33,94.36,94.12,94.18,26594.0
2017-04-27 15:00:00,94.15,94.29,94.15,94.18,25472.0,94.15,94.29,94.15,94.18,25472.0
2017-04-27 15:05:00,94.19,94.24,93.98,94.07,26709.0,94.19,94.24,93.98,94.07,26709.0
2017-04-27 15:10:00,94.06,94.13,93.91,94.11,27824.0,94.06,94.13,93.91,94.11,27824.0
2017-04-27 15:15:00,94.12,94.21,94.1,94.16,37085.0,94.12,94.21,94.1,94.16,37085.0
2017-04-27 15:20:00,94.15,94.15,94.03,94.05,37182.0,94.15,94.15,94.03,94.05,37182.0
2017-04-27 15:25:00,94.06,94.08,93.95,94.03,35839.0,94.06,94.08,93.95,94.03,35839.0
2017-04-27 15:30:00,94.03,94.22,94.02,94.14,61623.0,94.03,94.22,94.02,94.14,61623.0
2017-04-27 15:35:00,94.14,94.23,93.99,93.99,74400.0,94.14,94.23,93.99,93.99,74400.0
2017-04-27 15:40:00,94.0,94.29,93.94,94.28,77308.0,94.0,94.29,93.94,94.28,77308.0
2017-04-27 15:45:00,94.29,94.38,94.07,94.14,177547.0,94.29,94.38,94.07,94.14,177547.0
2017-04-27 15:50:00,94.14,94.44,94.08,94.15,222027.0,94.14,94.44,94.08,94.15,222027.0
2017-04-27 15:55:00,94.16,94.41,94.15,94.32,157995.0,94.16,94.41,94.15,94.32,157995.0
2017-04-28 09:30:00,94.3,95.32,93.92,94.26,74588.0,94.3,95.32,93.92,94.26,74588.0
2017-04-28 09:35:00,94.0,94.36,94.0,94.19,24921.0,94.0,94.36,94.0,94.19,24921.0
2017-04-28 09:40:00,94.25,94.33,94.01,94.05,18409.0,94.25,94.33,94.01,94.05,18409.0
2017-04-28 09:45:00,94.01,94.12,93.53,93.69,16374.0,94.01,94.12,93.53,93.69,16374.0
2017-04-28 09:50:00,93.73,93.83,93.5,93.63,30607.0,93.73,93.83,93.5,93.63,30607.0
2017-04-28 09:55:00,93.63,93.79,93.45,93.59,37981.0,93.63,93.79,93.45,93.59,37981.0
2017-04-28 10:00:00,93.64,93.86,93.56,93.75,47958.0,93.64,93.86,93.56,93.75,47958.0
2017-04-28 10:05:00,93.75,93.77,93.31,93.37,38886.0,93.75,93.77,93.31,93.37,38886.0
2017-04-28 10:10:00,93.33,93.75,93.33,93.75,35488.0,93.33,93.75,93.33,93.75,35488.0
2017-04-28 10:15:00,93.67,93.68,93.45,93.55,11797.0,93.67,93.68,93.45,93.55,11797.0
2017-04-28 10:20:00,93.56,93.68,93.44,93.48,39037.0,93.56,93.68,93.44,93.48,39037.0
2017-04-28 10:25:00,93.47,93.48,93.14,93.14,20654.0,93.47,93.48,93.14,93.14,20654.0
2017-04-28 10:30:00,93.13,93.15,92.95,92.99,37561.0,93.13,93.15,92.95,92.99,37561.0
2017-04-28 10:35:00,92.99,93.81,92.94,93.19,67121.0,92.99,93.81,92.94,93.19,67121.0
2017-04-28 10:40:00,93.16,93.36,93.0,93.22,47404.0,93.16,93.36,93.0,93.22,47404.0
2017-04-28 10:45:00,93.22,93.3,93.07,93.15,29587.0,93.22,93.3,93.07,93.15,29587.0
2017-04-28 10:50:00,93.12,93.24,93.11,93.21,17497.0,93.12,93.24,93.11,93.21,17497.0
2017-04-28 10:55:00,93.18,93.46,93.13,93.46,17219.0,93.18,93.46,93.13,93.46,17219.0
2017-04-28 11:00:00,93.47,93.54,93.36,93.46,17990.0,93.47,93.54,93.36,93.46,17990.0
2017-04-28 11:05:00,93.47,93.58,93.46,93.56,16157.0,93.47,93.58,93.46,93.56,16157.0
2017-04-28 11:10:00,93.55,93.6,93.49,93.57,13952.0,93.55,93.6,93.49,93.57,13952.0
2017-04-28 11:15:00,93.57,93.69,93.49,93.69,14095.0,93.57,93.69,93.49,93.69,14095.0
2017-04-28 11:20:00,93.69,93.81,93.64,93.75,31815.0,93.69,93.81,93.64,93.75,31815.0
2017-04-28 11:25:00,93.75,93.88,93.74,93.84,14024.0,93.75,93.88,93.74,93.84,14024.0
2017-04-28 11:30:00,93.87,93.87,93.72,93.83,16471.0,93.87,93.87,93.72,93.83,16471.0
2017-04-28 11:35:00,93.83,94.04,93.79,94.04,17587.0,93.83,94.04,93.79,94.04,17587.0
2017-04-28 11:40:00,94.04,94.07,93.86,93.86,20171.0,94.04,94.07,93.86,93.86,20171.0
2017-04-28 11:45:00,93.88,94.09,93.86,94.09,7815.0,93.88,94.09,93.86,94.09,7815.0
2017-04-28 11:50:00,94.08,94.09,94.0,94.08,5798.0,94.08,94.09,94.0,94.08,5798.0
2017-04-28 11:55:00,94.07,94.14,94.03,94.05,8501.0,94.07,94.14,94.03,94.05,8501.0
2017-04-28 12:00:00,94.04,94.16,94.04,94.15,12658.0,94.04,94.16,94.04,94.15,12658.0
2017-04-28 12:05:00,94.18,94.32,94.18,94.27,25037.0,94.18,94.32,94.18,94.27,25037.0
2017-04-28 12:10:00,94.27,94.4,94.27,94.38,15726.0,94.27,94.4,94.27,94.38,15726.0
2017-04-28 12:15:00,94.38,94.38,94.27,94.29,5342.0,94.38,94.38,94.27,94.29,5342.0
2017-04-28 12:20:00,94.3,94.3,94.08,94.24,16788.0,94.3,94.3,94.08,94.24,16788.0
2017-04-28 12:25:00,94.26,94.29,94.23,94.27,8330.0,94.26,94.29,94.23,94.27,8330.0
2017-04-28 12:30:00,94.26,94.35,94.21,94.34,26137.0,94.26,94.35,94.21,94.34,26137.0
2017-04-28 12:35:00,94.32,94.38,94.3,94.35,45669.0,94.32,94.38,94.3,94.35,45669.0
2017-04-28 12:40:00,94.33,94.38,94.24,94.38,8153.0,94.33,94.38,94.24,94.38,8153.0
2017-04-28 12:45:00,94.36,94.4,94.29,94.29,15111.0,94.36,94.4,94.29,94.29,15111.0
2017-04-28 12:50:00,94.3,94.3,94.07,94.15,32990.0,94.3,94.3,94.07,94.15,32990.0
2017-04-28 12:55:00,94.15,94.26,94.12,94.26,8151.0,94.15,94.26,94.12,94.26,8151.0
2017-04-28 13:00:00,94.26,94.32,94.22,94.32,13080.0,94.26,94.32,94.22,94.32,13080.0
2017-04-28 13:05:00,94.32,94.36,94.27,94.3,6922.0,94.32,94.36,94.27,94.3,6922.0
2017-04-28 13:10:00,94.32,94.36,94.3,94.32,4913.0,94.32,94.36,94.3,94.32,4913.0
2017-04-28 13:15:00,94.33,94.35,94.24,94.25,7354.0,94.33,94.35,94.24,94.25,7354.0
2017-04-28 13:20:00,94.27,94.31,94.23,94.26,4851.0,94.27,94.31,94.23,94.26,4851.0
2017-04-28 13:25:00,94.25,94.43,94.25,94.4,7926.0,94.25,94.43,94.25,94.4,7926.0
2017-04-28 13:30:00,94.42,94.75,94.41,94.72,100094.0,94.42,94.75,94.41,94.72,100094.0
2017-04-28 13:35:00,94.72,94.72,94.6,94.62,7903.0,94.72,94.72,94.6,94.62,7903.0
2017-04-28 13:40:00,94.59,94.65,94.54,94.65,2576.0,94.59,94.65,94.54,94.65,2576.0
2017-04-28 13:45:00,94.63,94.77,94.6,94.72,13180.0,94.63,94.77,94.6,94.72,13180.0
2017-04-28 13:50:00,94.72,94.78,94.64,94.7,141672.0,94.72,94.78,94.64,94.7,141672.0
2017-04-28 13:55:00,94.71,94.79,94.68,94.7,16244.0,94.71,94.79,94.68,94.7,16244.0
2017-04-28 14:00:00,94.7,94.72,94.61,94.65,13120.0,94.7,94.72,94.61,94.65,13120.0
2017-04-28 14:05:00,94.67,94.7,94.63,94.65,12259.0,94.67,94.7,94.63,94.65,12259.0
2017-04-28 14:10:00,94.67,94.7,94.62,94.65,14375.0,94.67,94.7,94.62,94.65,14375.0
2017-04-28 14:15:00,94.66,94.73,94.57,94.58,18353.0,94.66,94.73,94.57,94.58,18353.0
2017-04-28 14:20:00,94.55,94.61,94.47,94.49,20490.0,94.55,94.61,94.47,94.49,20490.0
2017-04-28 14:25:00,94.51,94.54,94.41,94.46,11230.0,94.51,94.54,94.41,94.46,11230.0
2017-04-28 14:30:00,94.45,94.55,94.41,94.47,22368.0,94.45,94.55,94.41,94.47,22368.0
2017-04-28 14:35:00,94.45,94.47,94.39,94.41,7301.0,94.45,94.47,94.39,94.41,7301.0
2017-04-28 14:40:00,94.41,94.43,94.32,94.32,8515.0,94.41,94.43,94.32,94.32,8515.0
2017-04-28 14:45:00,94.34,94.49,94.29,94.43,18371.0,94.34,94.49,94.29,94.43,18371.0
2017-04-28 14:50:00,94.41,94.41,94.29,94.29,11237.0,94.41,94.41,94.29,94.29,11237.0
2017-04-28 14:55:00,94.32,94.5,94.28,94.5,14101.0,94.32,94.5,94.28,94.5,14101.0
2017-04-28 15:00:00,94.45,94.53,94.4,94.51,12381.0,94.45,94.53,94.4,94.51,12381.0
2017-04-28 15:05:00,94.51,94.59,94.5,94.58,11454.0,94.51,94.59,94.5,94.58,11454.0
2017-04-28 15:10:00,94.59,94.78,94.58,94.72,18326.0,94.59,94.78,94.58,94.72,18326.0
2017-04-28 15:15:00,94.73,94.8,94.68,94.76,18952.0,94.73,94.8,94.68,94.76,18952.0
2017-04-28 15:20:00,94.72,94.72,94.57,94.57,14063.0,94.72,94.72,94.57,94.57,14063.0
2017-04-28 15:25:00,94.57,94.75,94.57,94.72,24842.0,94.57,94.75,94.57,94.72,24842.0
2017-04-28 15:30:00,94.73,94.76,94.61,94.68,44802.0,94.73,94.76,94.61,94.68,44802.0
2017-04-28 15:35:00,94.69,94.72,94.61,94.68,23514.0,94.69,94.72,94.61,94.68,23514.0
2017-04-28 15:40:00,94.68,94.68,94.57,94.59,35957.0,94.68,94.68,94.57,94.59,35957.0
2017-04-28 15:45:00,94.6,94.64,94.59,94.63,54419.0,94.6,94.64,94.59,94.63,54419.0
2017-04-28 15:50:00,94.63,94.66,94.59,94.62,78200.0,94.63,94.66,94.59,94.62,78200.0
2017-04-28 15:55:00,94.63,94.65,94.45,94.46,104714.0,94.63,94.65,94.45,94.46,104714.0
2017-05-01 09:30:00,94.64,94.7,94.08,94.14,17758.0,94.64,94.7,94.08,94.14,17758.0
2017-05-01 09:35:00,94.14,94.38,94.14,94.27,15693.0,94.14,94.38,94.14,94.27,15693.0
2017-05-01 09:40:00,94.3,94.35,94.11,94.24,10562.0,94.3,94.35,94.11,94.24,10562.0
2017-05-01 09:45:00,94.24,94.47,94.22,94.37,15993.0,94.24,94.47,94.22,94.37,15993.0
2017-05-01 09:50:00,94.37,94.42,94.14,94.2,19603.0,94.37,94.42,94.14,94.2,19603.0
2017-05-01 09:55:00,94.2,94.44,94.2,94.44,9083.0,94.2,94.44,94.2,94.44,9083.0
2017-05-01 10:00:00,94.41,94.67,94.36,94.55,46064.0,94.41,94.67,94.36,94.55,46064.0
2017-05-01 10:05:00,94.52,94.58,94.35,94.41,120714.0,94.52,94.58,94.35,94.41,120714.0
2017-05-01 10:10:00,94.39,94.51,94.18,94.49,113694.0,94.39,94.51,94.18,94.49,113694.0
2017-05-01 10:15:00,94.5,94.5,94.28,94.38,11040.0,94.5,94.5,94.28,94.38,11040.0
2017-05-01 10:20:00,94.4,94.4,94.12,94.25,37465.0,94.4,94.4,94.12,94.25,37465.0
2017-05-01 10:25:00,94.25,94.28,94.09,94.21,28747.0,94.25,94.28,94.09,94.21,28747.0
2017-05-01 10:30:00,94.24,94.26,94.15,94.19,13188.0,94.24,94.26,94.15,94.19,13188.0
2017-05-01 10:35:00,94.19,94.23,94.15,94.16,13271.0,94.19,94.23,94.15,94.16,13271.0
2017-05-01 10:40:00,94.18,94.19,93.79,94.0,33330.0,94.18,94.19,93.79,94.0,33330.0
2017-05-01 10:45:00,94.0,94.3,93.99,94.3,25087.0,94.0,94.3,93.99,94.3,25087.0
2017-05-01 10:50:00,94.3,94.31,94.04,94.04,56282.0,94.3,94.31,94.04,94.04,56282.0
2017-05-01 10:55:00,94.04,94.05,93.91,93.95,18887.0,94.04,94.05,93.91,93.95,18887.0
2017-05-01 11:00:00,93.92,94.05,93.92,93.99,15226.0,93.92,94.05,93.92,93.99,15226.0
2017-05-01 11:05:00,93.98,94.02,93.96,93.97,16402.0,93.98,94.02,93.96,93.97,16402.0
2017-05-01 11:10:00,93.98,93.98,93.72,93.84,48808.0,93.98,93.98,93.72,93.84,48808.0
2017-05-01 11:15:00,93.84,93.99,93.75,93.8,17150.0,93.84,93.99,93.75,93.8,17150.0
2017-05-01 11:20:00,93.85,93.88,93.79,93.81,14652.0,93.85,93.88,93.79,93.81,14652.0
2017-05-01 11:25:00,93.8,93.85,93.71,93.78,49024.0,93.8,93.85,93.71,93.78,49024.0
2017-05-01 11:30:00,93.78,93.85,93.75,93.8,32945.0,93.78,93.85,93.75,93.8,32945.0
2017-05-01 11:35:00,93.8,94.01,93.79,93.89,11839.0,93.8,94.01,93.79,93.89,11839.0
2017-05-01 11:40:00,93.85,93.9,93.8,93.9,9975.0,93.85,93.9,93.8,93.9,9975.0
2017-05-01 11:45:00,93.9,93.99,93.89,93.96,13220.0,93.9,93.99,93.89,93.96,13220.0
2017-05-01 11:50:00,93.92,94.12,93.92,94.12,15627.0,93.92,94.12,93.92,94.12,15627.0
2017-05-01 11:55:00,94.12,94.46,94.12,94.43,20040.0,94.12,94.46,94.12,94.43,20040.0
2017-05-01 12:00:00,94.47,94.64,94.29,94.55,41597.0,94.47,94.64,94.29,94.55,41597.0
2017-05-01 12:05:00,94.56,94.71,94.54,94.68,15985.0,94.56,94.71,94.54,94.68,15985.0
2017-05-01 12:10:00,94.72,94.8,94.6,94.7,10085.0,94.72,94.8,94.6,94.7,10085.0
2017-05-01 12:15:00,94.71,94.86,94.6,94.85,29318.0,94.71,94.86,94.6,94.85,29318.0
2017-05-01 12:20:00,94.78,94.81,94.55,94.68,8761.0,94.78,94.81,94.55,94.68,8761.0
2017-05-01 12:25:00,94.66,94.75,94.65,94.69,9115.0,94.66,94.75,94.65,94.69,9115.0
2017-05-01 12:30:00,94.68,94.73,94.65,94.73,16268.0,94.68,94.73,94.65,94.73,16268.0
2017-05-01 12:35:00,94.7,94.9,94.69,94.85,28658.0,94.7,94.9,94.69,94.85,28658.0
2017-05-01 12:40:00,94.86,94.94,94.83,94.94,11900.0,94.86,94.94,94.83,94.94,11900.0
2017-05-01 12:45:00,94.94,94.94,94.83,94.87,17647.0,94.94,94.94,94.83,94.87,17647.0
2017-05-01 12:50:00,94.89,94.98,94.84,94.93,16026.0,94.89,94.98,94.84,94.93,16026.0
2017-05-01 12:55:00,94.94,94.98,94.86,94.95,15305.0,94.94,94.98,94.86,94.95,15305.0
2017-05-01 13:00:00,94.95,95.0,94.93,94.93,23116.0,94.95,95.0,94.93,94.93,23116.0
2017-05-01 13:05:00,94.93,95.12,94.93,95.09,52103.0,94.93,95.12,94.93,95.09,52103.0
2017-05-01 13:10:00,95.12,95.23,95.12,95.17,14380.0,95.12,95.23,95.12,95.17,14380.0
2017-05-01 13:15:00,95.17,95.34,95.16,95.34,32784.0,95.17,95.34,95.16,95.34,32784.0
2017-05-01 13:20:00,95.34,95.44,95.34,95.34,12840.0,95.34,95.44,95.34,95.34,12840.0
2017-05-01 13:25:00,95.32,95.37,95.31,95.33,12336.0,95.32,95.37,95.31,95.33,12336.0
2017-05-01 13:30:00,95.33,95.33,95.16,95.19,15657.0,95.33,95.33,95.16,95.19,15657.0
2017-05-01 13:35:00,95.16,95.17,94.99,95.02,13137.0,95.16,95.17,94.99,95.02,13137.0
2017-05-01 13:40:00,95.02,95.02,94.92,94.96,99587.0,95.02,95.02,94.92,94.96,99587.0
2017-05-01 13:45:00,94.98,95.02,94.92,94.95,23587.0,94.98,95.02,94.92,94.95,23587.0
2017-05-01 13:50:00,94.95,95.04,94.92,95.01,17652.0,94.95,95.04,94.92,95.01,17652.0
2017-05-01 13:55:00,95.05,95.13,95.02,95.1,10334.0,95.05,95.13,95.02,95.1,10334.0
2017-05-01 14:00:00,95.1,95.13,94.97,95.01,21190.0,95.1,95.13,94.97,95.01,21190.0
2017-05-01 14:05:00,95.04,95.04,94.95,94.96,6538.0,95.04,95.04,94.95,94.96,6538.0
2017-05-01 14:10:00,94.96,94.96,94.74,94.75,16893.0,94.96,94.96,94.74,94.75,16893.0
2017-05-01 14:15:00,94.77,94.81,94.62,94.71,28848.0,94.77,94.81,94.62,94.71,28848.0
2017-05-01 14:20:00,94.71,94.83,94.68,94.71,22424.0,94.71,94.83,94.68,94.71,22424.0
2017-05-01 14:25:00,94.73,94.8,94.71,94.73,20340.0,94.73,94.8,94.71,94.73,20340.0
2017-05-01 14:30:00,94.73,94.83,94.71,94.76,23872.0,94.73,94.83,94.71,94.76,23872.0
2017-05-01 14:35:00,94.76,94.81,94.73,94.79,12420.0,94.76,94.81,94.73,94.79,12420.0
2017-05-01 14:40:00,94.79,94.86,94.76,94.81,19599.0,94.79,94.86,94.76,94.81,19599.0
2017-05-01 14:45:00,94.81,94.84,94.71,94.75,34720.0,94.81,94.84,94.71,94.75,34720.0
2017-05-01 14:50:00,94.74,94.76,94.67,94.76,6722.0,94.74,94.76,94.67,94.76,6722.0
2017-05-01 14:55:00,94.75,94.76,94.61,94.67,19419.0,94.75,94.76,94.61,94.67,19419.0
2017-05-01 15:00:00,94.68,94.69,94.59,94.6,10880.0,94.68,94.69,94.59,94.6,10880.0
2017-05-01 15:05:00,94.6,94.61,94.47,94.47,23120.0,94.6,94.61,94.47,94.47,23120.0
2017-05-01 15:10:00,94.49,94.7,94.49,94.7,60875.0,94.49,94.7,94.49,94.7,60875.0
2017-05-01 15:15:00,94.73,94.78,94.62,94.64,26119.0,94.73,94.78,94.62,94.64,26119.0
2017-05-01 15:20:00,94.63,94.67,94.53,94.67,25017.0,94.63,94.67,94.53,94.67,25017.0
2017-05-01 15:25:00,94.67,94.72,94.62,94.7,30926.0,94.67,94.72,94.62,94.7,30926.0
2017-05-01 15:30:00,94.7,94.94,94.7,94.92,39620.0,94.7,94.94,94.7,94.92,39620.0
2017-05-01 15:35:00,94.93,94.96,94.81,94.85,43311.0,94.93,94.96,94.81,94.85,43311.0
2017-05-01 15:40:00,94.85,94.99,94.84,94.98,55946.0,94.85,94.99,94.84,94.98,55946.0
2017-05-01 15:45:00,94.97,94.99,94.91,94.99,82150.0,94.97,94.99,94.91,94.99,82150.0
2017-05-01 15:50:00,94.98,95.01,94.94,94.98,79488.0,94.98,95.01,94.94,94.98,79488.0
2017-05-01 15:55:00,94.97,94.98,94.86,94.94,107136.0,94.97,94.98,94.86,94.94,107136.0
2017-05-02 09:30:00,94.82,95.1,94.8,94.86,18759.0,94.82,95.1,94.8,94.86,18759.0
2017-05-02 09:35:00,94.86,94.89,94.54,94.66,15381.0,94.86,94.89,94.54,94.66,15381.0
2017-05-02 09:40:00,94.68,94.79,94.13,94.3,25791.0,94.68,94.79,94.13,94.3,25791.0
2017-05-02 09:45:00,94.31,94.38,94.15,94.26,42050.0,94.31,94.38,94.15,94.26,42050.0
2017-05-02 09:50:00,94.16,94.37,94.06,94.28,20831.0,94.16,94.37,94.06,94.28,20831.0
2017-05-02 09:55:00,94.25,94.29,93.96,93.96,13099.0,94.25,94.29,93.96,93.96,13099.0
2017-05-02 10:00:00,93.95,94.06,93.86,93.96,12654.0,93.95,94.06,93.86,93.96,12654.0
2017-05-02 10:05:00,93.99,94.28,93.94,94.19,11683.0,93.99,94.28,93.94,94.19,11683.0
2017-05-02 10:10:00,94.21,94.21,94.07,94.07,7505.0,94.21,94.21,94.07,94.07,7505.0
2017-05-02 10:15:00,94.04,94.12,93.98,94.01,24231.0,94.04,94.12,93.98,94.01,24231.0
2017-05-02 10:20:00,94.02,94.27,93.99,94.21,42563.0,94.02,94.27,93.99,94.21,42563.0
2017-05-02 10:25:00,94.23,94.35,94.23,94.27,4666.0,94.23,94.35,94.23,94.27,4666.0
2017-05-02 10:30:00,94.23,94.3,94.06,94.14,5724.0,94.23,94.3,94.06,94.14,5724.0
2017-05-02 10:35:00,94.14,94.2,93.98,93.98,4442.0,94.14,94.2,93.98,93.98,4442.0
2017-05-02 10:40:00,93.95,94.04,93.88,93.97,11219.0,93.95,94.04,93.88,93.97,11219.0
2017-05-02 10:45:00,94.01,94.12,94.01,94.04,5458.0,94.01,94.12,94.01,94.04,5458.0
2017-05-02 10:50:00,93.99,94.0,93.89,93.9,5932.0,93.99,94.0,93.89,93.9,5932.0
2017-05-02 10:55:00,93.88,93.92,93.77,93.85,8609.0,93.88,93.92,93.77,93.85,8609.0
2017-05-02 11:00:00,93.86,94.02,93.84,94.01,11927.0,93.86,94.02,93.84,94.01,11927.0
2017-05-02 11:05:00,94.0,94.0,93.87,93.88,8703.0,94.0,94.0,93.87,93.88,8703.0
2017-05-02 11:10:00,93.91,94.1,93.9,94.1,4756.0,93.91,94.1,93.9,94.1,4756.0
2017-05-02 11:15:00,94.09,94.11,94.02,94.11,6000.0,94.09,94.11,94.02,94.11,6000.0
2017-05-02 11:20:00,94.08,94.15,93.97,94.02,7625.0,94.08,94.15,93.97,94.02,7625.0
2017-05-02 11:25:00,93.98,94.06,93.95,94.06,5890.0,93.98,94.06,93.95,94.06,5890.0
2017-05-02 11:30:00,94.04,94.07,93.96,94.07,45255.0,94.04,94.07,93.96,94.07,45255.0
2017-05-02 11:35:00,94.07,94.18,94.05,94.16,5211.0,94.07,94.18,94.05,94.16,5211.0
2017-05-02 11:40:00,94.17,94.23,94.11,94.22,7360.0,94.17,94.23,94.11,94.22,7360.0
2017-05-02 11:45:00,94.2,94.2,94.05,94.08,7127.0,94.2,94.2,94.05,94.08,7127.0
2017-05-02 11:50:00,94.07,94.11,94.02,94.09,6252.0,94.07,94.11,94.02,94.09,6252.0
2017-05-02 11:55:00,94.1,94.13,94.05,94.06,9945.0,94.1,94.13,94.05,94.06,9945.0
2017-05-02 12:00:00,94.07,94.1,93.99,94.07,7353.0,94.07,94.1,93.99,94.07,7353.0
2017-05-02 12:05:00,94.05,94.08,94.03,94.05,7901.0,94.05,94.08,94.03,94.05,7901.0
2017-05-02 12:10:00,94.04,94.23,94.04,94.23,5252.0,94.04,94.23,94.04,94.23,5252.0
2017-05-02 12:15:00,94.23,94.37,94.23,94.34,6085.0,94.23,94.37,94.23,94.34,6085.0
2017-05-02 12:20:00,94.37,94.48,94.33,94.44,13418.0,94.37,94.48,94.33,94.44,13418.0
2017-05-02 12:25:00,94.42,94.44,94.32,94.36,2800.0,94.42,94.44,94.32,94.36,2800.0
2017-05-02 12:30:00,94.33,94.4,94.3,94.3,5300.0,94.33,94.4,94.3,94.3,5300.0
2017-05-02 12:35:00,94.3,94.52,94.3,94.48,10772.0,94.3,94.52,94.3,94.48,10772.0
2017-05-02 12:40:00,94.48,94.53,94.47,94.51,3300.0,94.48,94.53,94.47,94.51,3300.0
2017-05-02 12:45:00,94.51,94.52,94.48,94.51,6500.0,94.51,94.52,94.48,94.51,6500.0
2017-05-02 12:50:00,94.49,94.51,94.48,94.51,5078.0,94.49,94.51,94.48,94.51,5078.0
2017-05-02 12:55:00,94.53,94.66,94.51,94.63,9033.0,94.53,94.66,94.51,94.63,9033.0
2017-05-02 13:00:00,94.65,94.68,94.62,94.66,6808.0,94.65,94.68,94.62,94.66,6808.0
2017-05-02 13:05:00,94.66,94.7,94.64,94.64,5036.0,94.66,94.7,94.64,94.64,5036.0
2017-05-02 13:10:00,94.64,94.67,94.59,94.67,7970.0,94.64,94.67,94.59,94.67,7970.0
2017-05-02 13:15:00,94.65,94.75,94.64,94.75,6000.0,94.65,94.75,94.64,94.75,6000.0
2017-05-02 13:20:00,94.75,94.77,94.69,94.7,3400.0,94.75,94.77,94.69,94.7,3400.0
2017-05-02 13:25:00,94.68,94.73,94.64,94.71,6200.0,94.68,94.73,94.64,94.71,6200.0
2017-05-02 13:30:00,94.71,94.89,94.7,94.77,10649.0,94.71,94.89,94.7,94.77,10649.0
2017-05-02 13:35:00,94.77,94.82,94.76,94.77,1542.0,94.77,94.82,94.76,94.77,1542.0
2017-05-02 13:40:00,94.77,94.77,94.69,94.7,3600.0,94.77,94.77,94.69,94.7,3600.0
2017-05-02 13:45:00,94.72,94.73,94.68,94.71,3403.0,94.72,94.73,94.68,94.71,3403.0
2017-05-02 13:50:00,94.72,94.76,94.69,94.73,4996.0,94.72,94.76,94.69,94.73,4996.0
2017-05-02 13:55:00,94.76,94.76,94.67,94.69,9300.0,94.76,94.76,94.67,94.69,9300.0
2017-05-02 14:00:00,94.7,94.77,94.7,94.77,5499.0,94.7,94.77,94.7,94.77,5499.0
2017-05-02 14:05:00,94.77,94.77,94.69,94.71,6352.0,94.77,94.77,94.69,94.71,6352.0
2017-05-02 14:10:00,94.72,94.85,94.72,94.8,14158.0,94.72,94.85,94.72,94.8,14158.0
2017-05-02 14:15:00,94.79,94.88,94.78,94.81,13143.0,94.79,94.88,94.78,94.81,13143.0
2017-05-02 14:20:00,94.8,94.86,94.8,94.86,4821.0,94.8,94.86,94.8,94.86,4821.0
2017-05-02 14:25:00,94.85,94.94,94.83,94.83,5899.0,94.85,94.94,94.83,94.83,5899.0
2017-05-02 14:30:00,94.82,94.86,94.81,94.81,3650.0,94.82,94.86,94.81,94.81,3650.0
2017-05-02 14:35:00,94.82,94.87,94.79,94.82,5788.0,94.82,94.87,94.79,94.82,5788.0
2017-05-02 14:40:00,94.83,94.84,94.79,94.8,6114.0,94.83,94.84,94.79,94.8,6114.0
2017-05-02 14:45:00,94.8,94.8,94.69,94.7,10384.0,94.8,94.8,94.69,94.7,10384.0
2017-05-02 14:50:00,94.7,94.76,94.69,94.72,8021.0,94.7,94.76,94.69,94.72,8021.0
2017-05-02 14:55:00,94.73,94.75,94.7,94.7,8580.0,94.73,94.75,94.7,94.7,8580.0
2017-05-02 15:00:00,94.7,94.7,94.6,94.62,7957.0,94.7,94.7,94.6,94.62,7957.0
2017-05-02 15:05:00,94.61,94.73,94.61,94.73,8490.0,94.61,94.73,94.61,94.73,8490.0
2017-05-02 15:10:00,94.71,94.72,94.65,94.66,7276.0,94.71,94.72,94.65,94.66,7276.0
2017-05-02 15:15:00,94.67,94.7,94.65,94.66,7460.0,94.67,94.7,94.65,94.66,7460.0
2017-05-02 15:20:00,94.66,94.66,94.58,94.58,6993.0,94.66,94.66,94.58,94.58,6993.0
2017-05-02 15:25:00,94.58,94.64,94.54,94.57,13846.0,94.58,94.64,94.54,94.57,13846.0
2017-05-02 15:30:00,94.56,94.66,94.56,94.66,19129.0,94.56,94.66,94.56,94.66,19129.0
2017-05-02 15:35:00,94.67,94.71,94.64,94.69,17789.0,94.67,94.71,94.64,94.69,17789.0
2017-05-02 15:40:00,94.68,94.72,94.65,94.69,25012.0,94.68,94.72,94.65,94.69,25012.0
2017-05-02 15:45:00,94.69,94.74,94.61,94.63,34101.0,94.69,94.74,94.61,94.63,34101.0
2017-05-02 15:50:00,94.63,94.82,94.63,94.78,25085.0,94.63,94.82,94.63,94.78,25085.0
2017-05-02 15:55:00,94.78,94.96,94.78,94.95,78447.0,94.78,94.96,94.78,94.95,78447.0
2017-05-03 09:30:00,94.69,94.69,94.1,94.18,13583.0,94.69,94.69,94.1,94.18,13583.0
2017-05-03 09:35:00,94.26,94.96,94.26,94.94,12800.0,94.26,94.96,94.26,94.94,12800.0
2017-05-03 09:40:00,94.98,94.98,94.8,94.98,9073.0,94.98,94.98,94.8,94.98,9073.0
2017-05-03 09:45:00,94.98,95.15,94.97,95.15,21666.0,94.98,95.15,94.97,95.15,21666.0
2017-05-03 09:50:00,95.15,95.15,94.92,95.0,12017.0,95.15,95.15,94.92,95.0,12017.0
2017-05-03 09:55:00,94.93,94.98,94.75,94.76,13545.0,94.93,94.98,94.75,94.76,13545.0
2017-05-03 10:00:00,94.88,94.89,94.64,94.73,11188.0,94.88,94.89,94.64,94.73,11188.0
2017-05-03 10:05:00,94.67,94.72,94.36,94.44,9164.0,94.67,94.72,94.36,94.44,9164.0
2017-05-03 10:10:00,94.49,94.5,94.23,94.23,6700.0,94.49,94.5,94.23,94.23,6700.0
2017-05-03 10:15:00,94.22,94.48,94.19,94.42,11145.0,94.22,94.48,94.19,94.42,11145.0
2017-05-03 10:20:00,94.39,94.64,94.39,94.64,10325.0,94.39,94.64,94.39,94.64,10325.0
2017-05-03 10:25:00,94.64,94.64,94.44,94.54,5351.0,94.64,94.64,94.44,94.54,5351.0
2017-05-03 10:30:00,94.52,94.77,94.5,94.69,14521.0,94.52,94.77,94.5,94.69,14521.0
2017-05-03 10:35:00,94.72,94.85,94.68,94.82,8773.0,94.72,94.85,94.68,94.82,8773.0
2017-05-03 10:40:00,94.81,94.81,94.72,94.75,15726.0,94.81,94.81,94.72,94.75,15726.0
2017-05-03 10:45:00,94.73,94.85,94.27,94.37,35503.0,94.73,94.85,94.27,94.37,35503.0
2017-05-03 10:50:00,94.34,94.5,94.25,94.46,13542.0,94.34,94.5,94.25,94.46,13542.0
2017-05-03 10:55:00,94.42,94.42,94.17,94.26,15075.0,94.42,94.42,94.17,94.26,15075.0
2017-05-03 11:00:00,94.27,94.4,94.21,94.23,5335.0,94.27,94.4,94.21,94.23,5335.0
2017-05-03 11:05:00,94.2,94.21,94.07,94.18,6241.0,94.2,94.21,94.07,94.18,6241.0
2017-05-03 11:10:00,94.13,94.23,94.07,94.09,7774.0,94.13,94.23,94.07,94.09,7774.0
2017-05-03 11:15:00,94.07,94.22,94.02,94.21,7875.0,94.07,94.22,94.02,94.21,7875.0
2017-05-03 11:20:00,94.22,94.32,94.15,94.21,8616.0,94.22,94.32,94.15,94.21,8616.0
2017-05-03 11:25:00,94.24,94.28,94.18,94.21,7596.0,94.24,94.28,94.18,94.21,7596.0
2017-05-03 11:30:00,94.22,94.25,94.04,94.05,6202.0,94.22,94.25,94.04,94.05,6202.0
2017-05-03 11:35:00,94.0,94.07,93.78,93.87,21538.0,94.0,94.07,93.78,93.87,21538.0
2017-05-03 11:40:00,93.87,93.9,93.77,93.84,4904.0,93.87,93.9,93.77,93.84,4904.0
2017-05-03 11:45:00,93.8,93.9,93.73,93.88,6940.0,93.8,93.9,93.73,93.88,6940.0
2017-05-03 11:50:00,93.87,93.88,93.76,93.85,9035.0,93.87,93.88,93.76,93.85,9035.0
2017-05-03 11:55:00,93.84,93.94,93.83,93.88,5500.0,93.84,93.94,93.83,93.88,5500.0
2017-05-03 12:00:00,93.87,93.96,93.87,93.94,5500.0,93.87,93.96,93.87,93.94,5500.0
2017-05-03 12:05:00,93.95,94.02,93.93,94.02,9009.0,93.95,94.02,93.93,94.02,9009.0
2017-05-03 12:10:00,94.0,94.09,93.93,94.01,15650.0,94.0,94.09,93.93,94.01,15650.0
2017-05-03 12:15:00,94.05,94.06,93.99,94.01,2614.0,94.05,94.06,93.99,94.01,2614.0
2017-05-03 12:20:00,94.01,94.02,93.9,93.95,8895.0,94.01,94.02,93.9,93.95,8895.0
2017-05-03 12:25:00,93.96,94.04,93.96,94.03,2900.0,93.96,94.04,93.96,94.03,2900.0
2017-05-03 12:30:00,94.05,94.12,94.05,94.08,5811.0,94.05,94.12,94.05,94.08,5811.0
2017-05-03 12:35:00,94.09,94.12,94.05,94.09,3488.0,94.09,94.12,94.05,94.09,3488.0
2017-05-03 12:40:00,94.1,94.13,94.03,94.08,3200.0,94.1,94.13,94.03,94.08,3200.0
2017-05-03 12:45:00,94.12,94.18,94.11,94.11,5300.0,94.12,94.18,94.11,94.11,5300.0
2017-05-03 12:50:00,94.1,94.19,94.08,94.19,4751.0,94.1,94.19,94.08,94.19,4751.0
2017-05-03 12:55:00,94.19,94.22,94.15,94.18,6994.0,94.19,94.22,94.15,94.18,6994.0
2017-05-03 13:00:00,94.14,94.23,94.14,94.19,8296.0,94.14,94.23,94.14,94.19,8296.0
2017-05-03 13:05:00,94.2,94.29,94.2,94.25,11328.0,94.2,94.29,94.2,94.25,11328.0
2017-05-03 13:10:00,94.24,94.28,94.15,94.16,10360.0,94.24,94.28,94.15,94.16,10360.0
2017-05-03 13:15:00,94.18,94.18,94.11,94.16,3500.0,94.18,94.18,94.11,94.16,3500.0
2017-05-03 13:20:00,94.14,94.15,94.04,94.04,3871.0,94.14,94.15,94.04,94.04,3871.0
2017-05-03 13:25:00,94.08,94.1,93.96,94.08,6084.0,94.08,94.1,93.96,94.08,6084.0
2017-05-03 13:30:00,94.07,94.07,93.93,93.93,5093.0,94.07,94.07,93.93,93.93,5093.0
2017-05-03 13:35:00,93.97,94.04,93.95,94.04,5675.0,93.97,94.04,93.95,94.04,5675.0
2017-05-03 13:40:00,94.06,94.08,93.99,94.02,4500.0,94.06,94.08,93.99,94.02,4500.0
2017-05-03 13:45:00,94.04,94.09,94.0,94.05,6758.0,94.04,94.09,94.0,94.05,6758.0
2017-05-03 13:50:00,94.05,94.15,94.04,94.06,4161.0,94.05,94.15,94.04,94.06,4161.0
2017-05-03 13:55:00,94.08,94.08,93.98,94.02,6362.0,94.08,94.08,93.98,94.02,6362.0
2017-05-03 14:00:00,94.01,94.06,93.98,94.01,4600.0,94.01,94.06,93.98,94.01,4600.0
2017-05-03 14:05:00,94.03,94.1,93.93,93.93,11674.0,94.03,94.1,93.93,93.93,11674.0
2017-05-03 14:10:00,93.97,94.05,93.94,93.98,11287.0,93.97,94.05,93.94,93.98,11287.0
2017-05-03 14:15:00,93.98,94.04,93.78,93.86,6300.0,93.98,94.04,93.78,93.86,6300.0
2017-05-03 14:20:00,93.85,93.91,93.78,93.91,2700.0,93.85,93.91,93.78,93.91,2700.0
2017-05-03 14:25:00,93.9,93.98,93.79,93.97,9652.0,93.9,93.98,93.79,93.97,9652.0
2017-05-03 14:30:00,93.98,94.04,93.95,94.02,8953.0,93.98,94.04,93.95,94.02,8953.0
2017-05-03 14:35:00,94.02,94.02,93.9,93.95,18071.0,94.02,94.02,93.9,93.95,18071.0
2017-05-03 14:40:00,93.97,94.05,93.96,94.0,14013.0,93.97,94.05,93.96,94.0,14013.0
2017-05-03 14:45:00,94.05,94.07,93.94,94.07,10299.0,94.05,94.07,93.94,94.07,10299.0
2017-05-03 14:50:00,94.06,94.07,93.92,93.95,6552.0,94.06,94.07,93.92,93.95,6552.0
2017-05-03 14:55:00,93.98,94.0,93.94,93.94,7114.0,93.98,94.0,93.94,93.94,7114.0
2017-05-03 15:00:00,93.94,94.01,93.89,93.95,14801.0,93.94,94.01,93.89,93.95,14801.0
2017-05-03 15:05:00,93.95,94.03,93.89,94.0,11738.0,93.95,94.03,93.89,94.0,11738.0
2017-05-03 15:10:00,94.01,94.01,93.95,93.98,14265.0,94.01,94.01,93.95,93.98,14265.0
2017-05-03 15:15:00,93.97,93.98,93.93,93.97,9025.0,93.97,93.98,93.93,93.97,9025.0
2017-05-03 15:20:00,93.98,94.04,93.96,94.04,14118.0,93.98,94.04,93.96,94.04,14118.0
2017-05-03 15:25:00,94.06,94.06,93.95,93.98,15299.0,94.06,94.06,93.95,93.98,15299.0
2017-05-03 15:30:00,94.01,94.06,93.97,93.97,10434.0,94.01,94.06,93.97,93.97,10434.0
2017-05-03 15:35:00,93.95,94.04,93.89,93.91,15999.0,93.95,94.04,93.89,93.91,15999.0
2017-05-03 15:40:00,93.91,93.94,93.88,93.91,19423.0,93.91,93.94,93.88,93.91,19423.0
2017-05-03 15:45:00,93.93,94.06,93.91,94.04,16948.0,93.93,94.06,93.91,94.04,16948.0
2017-05-03 15:50:00,94.05,94.21,94.04,94.16,25873.0,94.05,94.21,94.04,94.16,25873.0
2017-05-03 15:55:00,94.16,94.2,94.05,94.08,38753.0,94.16,94.2,94.05,94.08,38753.0
2017-05-04 09:30:00,94.59,94.93,94.41,94.92,12056.0,94.59,94.93,94.41,94.92,12056.0
2017-05-04 09:35:00,94.67,94.67,94.15,94.41,18557.0,94.67,94.67,94.15,94.41,18557.0
2017-05-04 09:40:00,94.44,94.56,94.32,94.53,6100.0,94.44,94.56,94.32,94.53,6100.0
2017-05-04 09:45:00,94.71,94.76,94.49,94.72,8750.0,94.71,94.76,94.49,94.72,8750.0
2017-05-04 09:50:00,94.77,94.93,94.69,94.7,15462.0,94.77,94.93,94.69,94.7,15462.0
2017-05-04 09:55:00,94.72,94.85,94.68,94.84,5500.0,94.72,94.85,94.68,94.84,5500.0
2017-05-04 10:00:00,94.82,94.86,94.66,94.84,9742.0,94.82,94.86,94.66,94.84,9742.0
2017-05-04 10:05:00,94.85,95.32,94.82,95.31,42349.0,94.85,95.32,94.82,95.31,42349.0
2017-05-04 10:10:00,95.29,95.53,95.27,95.39,27199.0,95.29,95.53,95.27,95.39,27199.0
2017-05-04 10:15:00,95.42,95.49,95.35,95.38,12669.0,95.42,95.49,95.35,95.38,12669.0
2017-05-04 10:20:00,95.38,95.73,95.35,95.7,18351.0,95.38,95.73,95.35,95.7,18351.0
2017-05-04 10:25:00,95.7,95.75,95.6,95.66,19305.0,95.7,95.75,95.6,95.66,19305.0
2017-05-04 10:30:00,95.71,95.78,95.59,95.59,8976.0,95.71,95.78,95.59,95.59,8976.0
2017-05-04 10:35:00,95.62,96.0,95.55,96.0,18541.0,95.62,96.0,95.55,96.0,18541.0
2017-05-04 10:40:00,96.0,96.0,95.82,95.89,12692.0,96.0,96.0,95.82,95.89,12692.0
2017-05-04 10:45:00,95.89,95.9,95.77,95.89,38184.0,95.89,95.9,95.77,95.89,38184.0
2017-05-04 10:50:00,95.89,95.94,95.85,95.9,46286.0,95.89,95.94,95.85,95.9,46286.0
2017-05-04 10:55:00,95.9,96.0,95.85,95.93,19856.0,95.9,96.0,95.85,95.93,19856.0
2017-05-04 11:00:00,95.88,95.98,95.85,95.94,24970.0,95.88,95.98,95.85,95.94,24970.0
2017-05-04 11:05:00,95.96,95.98,95.9,95.94,21292.0,95.96,95.98,95.9,95.94,21292.0
2017-05-04 11:10:00,95.93,96.0,95.91,95.94,17325.0,95.93,96.0,95.91,95.94,17325.0
2017-05-04 11:15:00,95.96,96.0,95.93,96.0,18495.0,95.96,96.0,95.93,96.0,18495.0
2017-05-04 11:20:00,95.97,96.14,95.97,96.14,12382.0,95.97,96.14,95.97,96.14,12382.0
2017-05-04 11:25:00,96.13,96.17,96.09,96.14,3500.0,96.13,96.17,96.09,96.14,3500.0
2017-05-04 11:30:00,96.1,96.16,95.95,96.16,9489.0,96.1,96.16,95.95,96.16,9489.0
2017-05-04 11:35:00,96.12,96.12,96.01,96.12,4966.0,96.12,96.12,96.01,96.12,4966.0
2017-05-04 11:40:00,96.09,96.21,96.08,96.21,5468.0,96.09,96.21,96.08,96.21,5468.0
2017-05-04 11:45:00,96.14,96.25,96.14,96.19,2120.0,96.14,96.25,96.14,96.19,2120.0
2017-05-04 11:50:00,96.14,96.14,95.98,96.12,8595.0,96.14,96.14,95.98,96.12,8595.0
2017-05-04 11:55:00,96.12,96.12,95.99,96.02,17675.0,96.12,96.12,95.99,96.02,17675.0
2017-05-04 12:00:00,96.0,96.07,95.96,96.0,15325.0,96.0,96.07,95.96,96.0,15325.0
2017-05-04 12:05:00,96.0,96.03,95.96,95.99,22616.0,96.0,96.03,95.96,95.99,22616.0
2017-05-04 12:10:00,95.97,96.04,95.96,95.98,27190.0,95.97,96.04,95.96,95.98,27190.0
2017-05-04 12:15:00,95.99,96.04,95.7,95.87,50612.0,95.99,96.04,95.7,95.87,50612.0
2017-05-04 12:20:00,95.85,95.93,95.73,95.87,21599.0,95.85,95.93,95.73,95.87,21599.0
2017-05-04 12:25:00,95.87,95.9,95.84,95.87,6213.0,95.87,95.9,95.84,95.87,6213.0
2017-05-04 12:30:00,95.86,95.92,95.83,95.92,8475.0,95.86,95.92,95.83,95.92,8475.0
2017-05-04 12:35:00,95.89,95.97,95.87,95.96,7549.0,95.89,95.97,95.87,95.96,7549.0
2017-05-04 12:40:00,95.97,96.0,95.94,95.98,4369.0,95.97,96.0,95.94,95.98,4369.0
2017-05-04 12:45:00,96.0,96.15,95.95,96.15,16019.0,96.0,96.15,95.95,96.15,16019.0
2017-05-04 12:50:00,96.11,96.11,95.97,96.05,20477.0,96.11,96.11,95.97,96.05,20477.0
2017-05-04 12:55:00,96.09,96.09,96.05,96.09,2400.0,96.09,96.09,96.05,96.09,2400.0
2017-05-04 13:00:00,96.04,96.2,96.04,96.2,8801.0,96.04,96.2,96.04,96.2,8801.0
2017-05-04 13:05:00,96.18,96.3,96.18,96.2,9898.0,96.18,96.3,96.18,96.2,9898.0
2017-05-04 13:10:00,96.19,96.19,96.07,96.08,3184.0,96.19,96.19,96.07,96.08,3184.0
2017-05-04 13:15:00,96.08,96.11,96.05,96.09,6038.0,96.08,96.11,96.05,96.09,6038.0
2017-05-04 13:20:00,96.08,96.11,96.06,96.07,3414.0,96.08,96.11,96.06,96.07,3414.0
2017-05-04 13:25:00,96.08,96.08,95.98,95.99,5620.0,96.08,96.08,95.98,95.99,5620.0
2017-05-04 13:30:00,95.98,96.0,95.93,96.0,11699.0,95.98,96.0,95.93,96.0,11699.0
2017-05-04 13:35:00,96.03,96.06,95.97,95.98,5720.0,96.03,96.06,95.97,95.98,5720.0
2017-05-04 13:40:00,95.96,96.0,95.92,95.98,11900.0,95.96,96.0,95.92,95.98,11900.0
2017-05-04 13:45:00,95.98,96.09,95.97,96.09,8019.0,95.98,96.09,95.97,96.09,8019.0
2017-05-04 13:50:00,96.06,96.06,95.97,96.03,7285.0,96.06,96.06,95.97,96.03,7285.0
2017-05-04 13:55:00,96.03,96.04,95.98,96.03,6146.0,96.03,96.04,95.98,96.03,6146.0
2017-05-04 14:00:00,96.03,96.06,96.01,96.04,4335.0,96.03,96.06,96.01,96.04,4335.0
2017-05-04 14:05:00,96.04,96.06,96.0,96.05,5387.0,96.04,96.06,96.0,96.05,5387.0
2017-05-04 14:10:00,96.06,96.07,96.0,96.06,4980.0,96.06,96.07,96.0,96.06,4980.0
2017-05-04 14:15:00,96.05,96.08,95.95,95.95,6907.0,96.05,96.08,95.95,95.95,6907.0
2017-05-04 14:20:00,95.95,95.98,95.87,95.97,17456.0,95.95,95.98,95.87,95.97,17456.0
2017-05-04 14:25:00,95.98,96.03,95.98,96.02,14324.0,95.98,96.03,95.98,96.02,14324.0
2017-05-04 14:30:00,96.0,96.01,95.96,95.99,7609.0,96.0,96.01,95.96,95.99,7609.0
2017-05-04 14:35:00,95.98,96.02,95.97,96.01,15410.0,95.98,96.02,95.97,96.01,15410.0
2017-05-04 14:40:00,96.01,96.03,95.96,95.99,5517.0,96.01,96.03,95.96,95.99,5517.0
2017-05-04 14:45:00,95.99,96.06,95.97,96.06,7936.0,95.99,96.06,95.97,96.06,7936.0
2017-05-04 14:50:00,96.05,96.08,96.0,96.0,7959.0,96.05,96.08,96.0,96.0,7959.0
2017-05-04 14:55:00,96.01,96.13,96.0,96.02,10048.0,96.01,96.13,96.0,96.02,10048.0
2017-05-04 15:00:00,96.01,96.08,95.95,96.05,13415.0,96.01,96.08,95.95,96.05,13415.0
2017-05-04 15:05:00,96.06,96.07,95.99,95.99,15080.0,96.06,96.07,95.99,95.99,15080.0
2017-05-04 15:10:00,95.98,95.99,95.89,95.9,16247.0,95.98,95.99,95.89,95.9,16247.0
2017-05-04 15:15:00,95.9,95.99,95.88,95.98,18339.0,95.9,95.99,95.88,95.98,18339.0
2017-05-04 15:20:00,95.98,95.99,95.95,95.96,15386.0,95.98,95.99,95.95,95.96,15386.0
2017-05-04 15:25:00,95.97,95.99,95.96,95.98,19012.0,95.97,95.99,95.96,95.98,19012.0
2017-05-04 15:30:00,95.98,96.03,95.96,95.97,24562.0,95.98,96.03,95.96,95.97,24562.0
2017-05-04 15:35:00,95.95,95.97,95.9,95.97,25784.0,95.95,95.97,95.9,95.97,25784.0
2017-05-04 15:40:00,95.97,96.0,95.97,95.99,29219.0,95.97,96.0,95.97,95.99,29219.0
2017-05-04 15:45:00,96.0,96.01,95.97,95.98,42372.0,96.0,96.01,95.97,95.98,42372.0
2017-05-04 15:50:00,95.98,96.0,95.95,96.0,73056.0,95.98,96.0,95.95,96.0,73056.0
2017-05-04 15:55:00,96.0,96.07,95.98,96.03,135587.0,96.0,96.07,95.98,96.03,135587.0
2017-05-05 09:30:00,96.12,96.51,96.12,96.42,13492.0,96.12,96.51,96.12,96.42,13492.0
2017-05-05 09:35:00,96.33,96.66,96.31,96.49,23249.0,96.33,96.66,96.31,96.49,23249.0
2017-05-05 09:40:00,96.49,96.6,96.33,96.55,17153.0,96.49,96.6,96.33,96.55,17153.0
2017-05-05 09:45:00,96.53,96.55,96.37,96.38,23163.0,96.53,96.55,96.37,96.38,23163.0
2017-05-05 09:50:00,96.5,96.54,96.44,96.44,3616.0,96.5,96.54,96.44,96.44,3616.0
2017-05-05 09:55:00,96.38,96.55,96.33,96.34,6634.0,96.38,96.55,96.33,96.34,6634.0
2017-05-05 10:00:00,96.41,96.6,96.4,96.56,18066.0,96.41,96.6,96.4,96.56,18066.0
2017-05-05 10:05:00,96.58,96.68,96.53,96.63,12511.0,96.58,96.68,96.53,96.63,12511.0
2017-05-05 10:10:00,96.63,96.79,96.51,96.63,22284.0,96.63,96.79,96.51,96.63,22284.0
2017-05-05 10:15:00,96.59,96.75,96.55,96.7,11816.0,96.59,96.75,96.55,96.7,11816.0
2017-05-05 10:20:00,96.68,96.86,96.66,96.76,20575.0,96.68,96.86,96.66,96.76,20575.0
2017-05-05 10:25:00,96.76,96.83,96.64,96.83,16344.0,96.76,96.83,96.64,96.83,16344.0
2017-05-05 10:30:00,96.78,96.84,96.76,96.81,16509.0,96.78,96.84,96.76,96.81,16509.0
2017-05-05 10:35:00,96.81,96.95,96.8,96.9,13814.0,96.81,96.95,96.8,96.9,13814.0
2017-05-05 10:40:00,96.9,96.91,96.84,96.89,6927.0,96.9,96.91,96.84,96.89,6927.0
2017-05-05 10:45:00,96.89,97.11,96.89,97.1,30596.0,96.89,97.11,96.89,97.1,30596.0
2017-05-05 10:50:00,97.11,97.14,97.04,97.14,10636.0,97.11,97.14,97.04,97.14,10636.0
2017-05-05 10:55:00,97.08,97.12,97.04,97.06,7704.0,97.08,97.12,97.04,97.06,7704.0
2017-05-05 11:00:00,97.06,97.18,97.05,97.18,10158.0,97.06,97.18,97.05,97.18,10158.0
2017-05-05 11:05:00,97.19,97.3,97.18,97.24,9175.0,97.19,97.3,97.18,97.24,9175.0
2017-05-05 11:10:00,97.23,97.3,97.23,97.3,4762.0,97.23,97.3,97.23,97.3,4762.0
2017-05-05 11:15:00,97.31,97.44,97.25,97.39,14952.0,97.31,97.44,97.25,97.39,14952.0
2017-05-05 11:20:00,97.39,97.44,97.33,97.41,13388.0,97.39,97.44,97.33,97.41,13388.0
2017-05-05 11:25:00,97.42,97.64,97.42,97.61,21872.0,97.42,97.64,97.42,97.61,21872.0
2017-05-05 11:30:00,97.64,97.71,97.6,97.68,19454.0,97.64,97.71,97.6,97.68,19454.0
2017-05-05 11:35:00,97.7,97.77,97.67,97.75,23623.0,97.7,97.77,97.67,97.75,23623.0
2017-05-05 11:40:00,97.73,98.0,97.72,97.83,24629.0,97.73,98.0,97.72,97.83,24629.0
2017-05-05 11:45:00,97.83,98.03,97.83,98.03,51548.0,97.83,98.03,97.83,98.03,51548.0
2017-05-05 11:50:00,98.02,98.02,97.82,98.0,17921.0,98.02,98.02,97.82,98.0,17921.0
2017-05-05 11:55:00,98.02,98.1,98.01,98.1,10091.0,98.02,98.1,98.01,98.1,10091.0
2017-05-05 12:00:00,98.1,98.14,98.04,98.11,22831.0,98.1,98.14,98.04,98.11,22831.0
2017-05-05 12:05:00,98.11,98.14,98.05,98.09,8902.0,98.11,98.14,98.05,98.09,8902.0
2017-05-05 12:10:00,98.07,98.19,97.97,98.17,20418.0,98.07,98.19,97.97,98.17,20418.0
2017-05-05 12:15:00,98.17,98.17,98.07,98.1,7050.0,98.17,98.17,98.07,98.1,7050.0
2017-05-05 12:20:00,98.09,98.09,97.97,97.97,12101.0,98.09,98.09,97.97,97.97,12101.0
2017-05-05 12:25:00,97.94,97.94,97.84,97.84,7481.0,97.94,97.94,97.84,97.84,7481.0
2017-05-05 12:30:00,97.87,98.0,97.8,98.0,29324.0,97.87,98.0,97.8,98.0,29324.0
2017-05-05 12:35:00,97.96,98.0,97.88,97.89,12849.0,97.96,98.0,97.88,97.89,12849.0
2017-05-05 12:40:00,97.9,97.91,97.8,97.86,9651.0,97.9,97.91,97.8,97.86,9651.0
2017-05-05 12:45:00,97.86,97.91,97.82,97.85,9894.0,97.86,97.91,97.82,97.85,9894.0
2017-05-05 12:50:00,97.85,97.85,97.78,97.81,20131.0,97.85,97.85,97.78,97.81,20131.0
2017-05-05 12:55:00,97.81,97.81,97.69,97.71,34521.0,97.81,97.81,97.69,97.71,34521.0
2017-05-05 13:00:00,97.69,97.7,97.62,97.7,33910.0,97.69,97.7,97.62,97.7,33910.0
2017-05-05 13:05:00,97.7,97.71,97.57,97.6,42613.0,97.7,97.71,97.57,97.6,42613.0
2017-05-05 13:10:00,97.59,97.62,97.58,97.61,18858.0,97.59,97.62,97.58,97.61,18858.0
2017-05-05 13:15:00,97.6,97.61,97.58,97.6,18134.0,97.6,97.61,97.58,97.6,18134.0
2017-05-05 13:20:00,97.59,97.63,97.58,97.6,14740.0,97.59,97.63,97.58,97.6,14740.0
2017-05-05 13:25:00,97.6,97.62,97.33,97.5,68932.0,97.6,97.62,97.33,97.5,68932.0
2017-05-05 13:30:00,97.51,97.53,97.38,97.38,20632.0,97.51,97.53,97.38,97.38,20632.0
2017-05-05 13:35:00,97.37,97.7,97.37,97.65,18149.0,97.37,97.7,97.37,97.65,18149.0
2017-05-05 13:40:00,97.67,97.71,97.61,97.7,7665.0,97.67,97.71,97.61,97.7,7665.0
2017-05-05 13:45:00,97.69,97.8,97.68,97.72,8602.0,97.69,97.8,97.68,97.72,8602.0
2017-05-05 13:50:00,97.72,97.83,97.71,97.83,10089.0,97.72,97.83,97.71,97.83,10089.0
2017-05-05 13:55:00,97.83,97.89,97.83,97.87,3870.0,97.83,97.89,97.83,97.87,3870.0
2017-05-05 14:00:00,97.82,97.92,97.77,97.89,14098.0,97.82,97.92,97.77,97.89,14098.0
2017-05-05 14:05:00,97.88,97.91,97.85,97.91,7413.0,97.88,97.91,97.85,97.91,7413.0
2017-05-05 14:10:00,97.9,97.9,97.78,97.8,6788.0,97.9,97.9,97.78,97.8,6788.0
2017-05-05 14:15:00,97.81,97.92,97.8,97.85,21367.0,97.81,97.92,97.8,97.85,21367.0
2017-05-05 14:20:00,97.83,97.85,97.79,97.85,17827.0,97.83,97.85,97.79,97.85,17827.0
2017-05-05 14:25:00,97.84,97.9,97.82,97.84,11022.0,97.84,97.9,97.82,97.84,11022.0
2017-05-05 14:30:00,97.83,97.87,97.83,97.84,46451.0,97.83,97.87,97.83,97.84,46451.0
2017-05-05 14:35:00,97.84,97.88,97.83,97.86,31943.0,97.84,97.88,97.83,97.86,31943.0
2017-05-05 14:40:00,97.85,97.92,97.83,97.91,32348.0,97.85,97.92,97.83,97.91,32348.0
2017-05-05 14:45:00,97.9,98.09,97.86,98.08,17668.0,97.9,98.09,97.86,98.08,17668.0
2017-05-05 14:50:00,98.04,98.07,97.99,98.01,9096.0,98.04,98.07,97.99,98.01,9096.0
2017-05-05 14:55:00,98.02,98.02,97.92,97.92,7887.0,98.02,98.02,97.92,97.92,7887.0
2017-05-05 15:00:00,97.93,97.95,97.88,97.88,14804.0,97.93,97.95,97.88,97.88,14804.0
2017-05-05 15:05:00,97.89,98.0,97.89,97.95,14350.0,97.89,98.0,97.89,97.95,14350.0
2017-05-05 15:10:00,97.95,98.02,97.93,97.93,21709.0,97.95,98.02,97.93,97.93,21709.0
2017-05-05 15:15:00,97.91,98.01,97.89,97.98,32362.0,97.91,98.01,97.89,97.98,32362.0
2017-05-05 15:20:00,98.02,98.02,97.89,97.94,24792.0,98.02,98.02,97.89,97.94,24792.0
2017-05-05 15:25:00,97.95,97.98,97.92,97.93,17663.0,97.95,97.98,97.92,97.93,17663.0
2017-05-05 15:30:00,97.91,98.01,97.88,98.0,30932.0,97.91,98.01,97.88,98.0,30932.0
2017-05-05 15:35:00,98.0,98.02,97.99,98.0,31741.0,98.0,98.02,97.99,98.0,31741.0
2017-05-05 15:40:00,98.0,98.03,97.99,98.01,46850.0,98.0,98.03,97.99,98.01,46850.0
2017-05-05 15:45:00,98.01,98.03,97.99,98.0,38607.0,98.01,98.03,97.99,98.0,38607.0
2017-05-05 15:50:00,98.01,98.11,98.0,98.01,51802.0,98.01,98.11,98.0,98.01,51802.0
2017-05-05 15:55:00,98.02,98.08,98.0,98.07,70128.0,98.02,98.08,98.0,98.07,70128.0
2017-05-08 09:30:00,97.67,97.94,97.15,97.89,64495.0,97.67,97.94,97.15,97.89,64495.0
2017-05-08 09:35:00,97.94,98.02,97.83,97.91,18883.0,97.94,98.02,97.83,97.91,18883.0
2017-05-08 09:40:00,97.97,98.09,97.62,97.67,32322.0,97.97,98.09,97.62,97.67,32322.0
2017-05-08 09:45:00,97.72,98.0,97.62,97.98,36176.0,97.72,98.0,97.62,97.98,36176.0
2017-05-08 09:50:00,97.98,98.02,97.83,97.92,43107.0,97.98,98.02,97.83,97.92,43107.0
2017-05-08 09:55:00,97.93,98.08,97.86,98.03,9701.0,97.93,98.08,97.86,98.03,9701.0
2017-05-08 10:00:00,98.0,98.06,97.87,97.9,18597.0,98.0,98.06,97.87,97.9,18597.0
2017-05-08 10:05:00,97.9,98.03,97.86,98.03,9082.0,97.9,98.03,97.86,98.03,9082.0
2017-05-08 10:10:00,98.0,98.06,97.97,98.0,26125.0,98.0,98.06,97.97,98.0,26125.0
2017-05-08 10:15:00,98.0,98.19,98.0,98.14,37072.0,98.0,98.19,98.0,98.14,37072.0
2017-05-08 10:20:00,98.14,98.14,97.93,97.97,15205.0,98.14,98.14,97.93,97.97,15205.0
2017-05-08 10:25:00,97.95,98.04,97.94,98.04,19308.0,97.95,98.04,97.94,98.04,19308.0
2017-05-08 10:30:00,98.04,98.1,98.01,98.06,16046.0,98.04,98.1,98.01,98.06,16046.0
2017-05-08 10:35:00,98.04,98.07,97.99,98.04,7177.0,98.04,98.07,97.99,98.04,7177.0
2017-05-08 10:40:00,98.06,98.22,98.03,98.22,15454.0,98.06,98.22,98.03,98.22,15454.0
2017-05-08 10:45:00,98.24,98.46,98.24,98.46,21960.0,98.24,98.46,98.24,98.46,21960.0
2017-05-08 10:50:00,98.39,98.43,98.05,98.13,16659.0,98.39,98.43,98.05,98.13,16659.0
2017-05-08 10:55:00,98.13,98.15,98.08,98.13,9485.0,98.13,98.15,98.08,98.13,9485.0
2017-05-08 11:00:00,98.11,98.3,98.11,98.17,16016.0,98.11,98.3,98.11,98.17,16016.0
2017-05-08 11:05:00,98.19,98.22,98.1,98.1,9547.0,98.19,98.22,98.1,98.1,9547.0
2017-05-08 11:10:00,98.07,98.11,97.98,98.09,34994.0,98.07,98.11,97.98,98.09,34994.0
2017-05-08 11:15:00,98.07,98.1,97.99,98.0,9706.0,98.07,98.1,97.99,98.0,9706.0
2017-05-08 11:20:00,97.97,98.02,97.7,97.71,15654.0,97.97,98.02,97.7,97.71,15654.0
2017-05-08 11:25:00,97.71,97.89,97.71,97.84,21809.0,97.71,97.89,97.71,97.84,21809.0
2017-05-08 11:30:00,97.84,97.92,97.79,97.84,9356.0,97.84,97.92,97.79,97.84,9356.0
2017-05-08 11:35:00,97.84,97.85,97.75,97.76,10583.0,97.84,97.85,97.75,97.76,10583.0
2017-05-08 11:40:00,97.72,97.77,97.69,97.72,5658.0,97.72,97.77,97.69,97.72,5658.0
2017-05-08 11:45:00,97.76,97.76,97.62,97.62,6405.0,97.76,97.76,97.62,97.62,6405.0
2017-05-08 11:50:00,97.63,97.65,97.55,97.65,11019.0,97.63,97.65,97.55,97.65,11019.0
2017-05-08 11:55:00,97.64,97.73,97.59,97.71,12723.0,97.64,97.73,97.59,97.71,12723.0
2017-05-08 12:00:00,97.68,97.79,97.68,97.77,13672.0,97.68,97.79,97.68,97.77,13672.0
2017-05-08 12:05:00,97.77,97.77,97.66,97.69,11328.0,97.77,97.77,97.66,97.69,11328.0
2017-05-08 12:10:00,97.69,97.73,97.66,97.7,20337.0,97.69,97.73,97.66,97.7,20337.0
2017-05-08 12:15:00,97.72,97.8,97.72,97.78,11238.0,97.72,97.8,97.72,97.78,11238.0
2017-05-08 12:20:00,97.77,97.77,97.71,97.71,11448.0,97.77,97.77,97.71,97.71,11448.0
2017-05-08 12:25:00,97.75,97.91,97.72,97.89,13358.0,97.75,97.91,97.72,97.89,13358.0
2017-05-08 12:30:00,97.9,98.16,97.88,98.16,13870.0,97.9,98.16,97.88,98.16,13870.0
2017-05-08 12:35:00,98.15,98.39,98.12,98.35,16199.0,98.15,98.39,98.12,98.35,16199.0
2017-05-08 12:40:00,98.33,98.61,98.28,98.51,30396.0,98.33,98.61,98.28,98.51,30396.0
2017-05-08 12:45:00,98.51,98.51,98.21,98.32,12481.0,98.51,98.51,98.21,98.32,12481.0
2017-05-08 12:50:00,98.37,98.51,98.32,98.5,12937.0,98.37,98.51,98.32,98.5,12937.0
2017-05-08 12:55:00,98.48,98.55,98.38,98.44,19577.0,98.48,98.55,98.38,98.44,19577.0
2017-05-08 13:00:00,98.43,98.44,98.19,98.25,10468.0,98.43,98.44,98.19,98.25,10468.0
2017-05-08 13:05:00,98.25,98.25,98.1,98.1,13362.0,98.25,98.25,98.1,98.1,13362.0
2017-05-08 13:10:00,98.13,98.18,98.1,98.16,16509.0,98.13,98.18,98.1,98.16,16509.0
2017-05-08 13:15:00,98.15,98.24,98.13,98.24,9218.0,98.15,98.24,98.13,98.24,9218.0
2017-05-08 13:20:00,98.22,98.3,98.21,98.27,10556.0,98.22,98.3,98.21,98.27,10556.0
2017-05-08 13:25:00,98.28,98.32,98.26,98.31,4515.0,98.28,98.32,98.26,98.31,4515.0
2017-05-08 13:30:00,98.31,98.31,98.24,98.28,4638.0,98.31,98.31,98.24,98.28,4638.0
2017-05-08 13:35:00,98.28,98.31,98.2,98.29,6289.0,98.28,98.31,98.2,98.29,6289.0
2017-05-08 13:40:00,98.29,98.31,98.25,98.28,3919.0,98.29,98.31,98.25,98.28,3919.0
2017-05-08 13:45:00,98.28,98.55,98.27,98.55,17331.0,98.28,98.55,98.27,98.55,17331.0
2017-05-08 13:50:00,98.56,98.56,98.47,98.53,21404.0,98.56,98.56,98.47,98.53,21404.0
2017-05-08 13:55:00,98.53,98.71,98.52,98.69,21121.0,98.53,98.71,98.52,98.69,21121.0
2017-05-08 14:00:00,98.7,98.8,98.67,98.75,37070.0,98.7,98.8,98.67,98.75,37070.0
2017-05-08 14:05:00,98.79,98.9,98.71,98.85,35754.0,98.79,98.9,98.71,98.85,35754.0
2017-05-08 14:10:00,98.86,98.88,98.74,98.87,22768.0,98.86,98.88,98.74,98.87,22768.0
2017-05-08 14:15:00,98.85,98.99,98.85,98.95,30689.0,98.85,98.99,98.85,98.95,30689.0
2017-05-08 14:20:00,98.95,99.03,98.88,98.99,62165.0,98.95,99.03,98.88,98.99,62165.0
2017-05-08 14:25:00,99.0,99.0,98.91,98.98,27927.0,99.0,99.0,98.91,98.98,27927.0
2017-05-08 14:30:00,98.98,98.99,98.89,98.94,33299.0,98.98,98.99,98.89,98.94,33299.0
2017-05-08 14:35:00,98.94,98.99,98.91,98.98,31903.0,98.94,98.99,98.91,98.98,31903.0
2017-05-08 14:40:00,99.0,99.09,98.94,99.0,33815.0,99.0,99.09,98.94,99.0,33815.0
2017-05-08 14:45:00,98.98,99.0,98.92,98.99,17044.0,98.98,99.0,98.92,98.99,17044.0
2017-05-08 14:50:00,98.97,99.0,98.96,98.98,15202.0,98.97,99.0,98.96,98.98,15202.0
2017-05-08 14:55:00,98.99,99.0,98.92,98.96,35380.0,98.99,99.0,98.92,98.96,35380.0
2017-05-08 15:00:00,98.96,98.99,98.46,98.46,43259.0,98.96,98.99,98.46,98.46,43259.0
2017-05-08 15:05:00,98.46,98.49,98.3,98.47,20598.0,98.46,98.49,98.3,98.47,20598.0
2017-05-08 15:10:00,98.47,98.69,98.46,98.65,28880.0,98.47,98.69,98.46,98.65,28880.0
2017-05-08 15:15:00,98.68,98.68,98.1,98.17,24286.0,98.68,98.68,98.1,98.17,24286.0
2017-05-08 15:20:00,98.18,98.25,98.04,98.13,14552.0,98.18,98.25,98.04,98.13,14552.0
2017-05-08 15:25:00,98.09,98.12,97.82,97.84,46655.0,98.09,98.12,97.82,97.84,46655.0
2017-05-08 15:30:00,97.84,97.92,97.82,97.86,19413.0,97.84,97.92,97.82,97.86,19413.0
2017-05-08 15:35:00,97.86,97.92,97.77,97.85,23796.0,97.86,97.92,97.77,97.85,23796.0
2017-05-08 15:40:00,97.85,98.0,97.81,97.84,37693.0,97.85,98.0,97.81,97.84,37693.0
2017-05-08 15:45:00,97.81,97.86,97.75,97.85,52868.0,97.81,97.86,97.75,97.85,52868.0
2017-05-08 15:50:00,97.86,97.92,97.81,97.83,27550.0,97.86,97.92,97.81,97.83,27550.0
2017-05-08 15:55:00,97.82,97.92,97.81,97.92,89457.0,97.82,97.92,97.81,97.92,89457.0
2017-05-09 09:30:00,98.16,98.47,97.87,98.03,49917.0,98.16,98.47,97.87,98.03,49917.0
2017-05-09 09:35:00,98.04,98.12,97.68,97.7,34487.0,98.04,98.12,97.68,97.7,34487.0
2017-05-09 09:40:00,97.59,97.67,97.42,97.59,13431.0,97.59,97.67,97.42,97.59,13431.0
2017-05-09 09:45:00,97.56,97.63,97.25,97.25,12523.0,97.56,97.63,97.25,97.25,12523.0
2017-05-09 09:50:00,97.19,97.31,97.12,97.26,68183.0,97.19,97.31,97.12,97.26,68183.0
2017-05-09 09:55:00,97.28,97.59,97.24,97.54,21085.0,97.28,97.59,97.24,97.54,21085.0
2017-05-09 10:00:00,97.51,97.66,97.34,97.41,56628.0,97.51,97.66,97.34,97.41,56628.0
2017-05-09 10:05:00,97.43,97.73,97.43,97.45,18924.0,97.43,97.73,97.43,97.45,18924.0
2017-05-09 10:10:00,97.53,97.53,97.23,97.24,24395.0,97.53,97.53,97.23,97.24,24395.0
2017-05-09 10:15:00,97.28,97.4,97.02,97.17,72738.0,97.28,97.4,97.02,97.17,72738.0
2017-05-09 10:20:00,97.22,97.28,97.17,97.2,10339.0,97.22,97.28,97.17,97.2,10339.0
2017-05-09 10:25:00,97.21,97.37,97.09,97.34,10989.0,97.21,97.37,97.09,97.34,10989.0
2017-05-09 10:30:00,97.4,97.43,97.26,97.38,22070.0,97.4,97.43,97.26,97.38,22070.0
2017-05-09 10:35:00,97.37,97.45,97.35,97.4,16667.0,97.37,97.45,97.35,97.4,16667.0
2017-05-09 10:40:00,97.39,97.39,97.08,97.08,8125.0,97.39,97.39,97.08,97.08,8125.0
2017-05-09 10:45:00,97.08,97.26,97.02,97.2,44790.0,97.08,97.26,97.02,97.2,44790.0
2017-05-09 10:50:00,97.2,97.45,97.17,97.34,16072.0,97.2,97.45,97.17,97.34,16072.0
2017-05-09 10:55:00,97.34,97.35,96.98,97.0,15877.0,97.34,97.35,96.98,97.0,15877.0
2017-05-09 11:00:00,96.96,97.24,96.96,97.23,14873.0,96.96,97.24,96.96,97.23,14873.0
2017-05-09 11:05:00,97.24,97.29,97.0,97.29,56327.0,97.24,97.29,97.0,97.29,56327.0
2017-05-09 11:10:00,97.31,97.44,97.3,97.35,19480.0,97.31,97.44,97.3,97.35,19480.0
2017-05-09 11:15:00,97.35,97.36,97.14,97.15,33100.0,97.35,97.36,97.14,97.15,33100.0
2017-05-09 11:20:00,97.15,97.3,97.11,97.15,13410.0,97.15,97.3,97.11,97.15,13410.0
2017-05-09 11:25:00,97.09,97.19,97.09,97.13,10681.0,97.09,97.19,97.09,97.13,10681.0
2017-05-09 11:30:00,97.13,97.17,97.07,97.07,10000.0,97.13,97.17,97.07,97.07,10000.0
2017-05-09 11:35:00,97.09,97.25,97.07,97.2,8679.0,97.09,97.25,97.07,97.2,8679.0
2017-05-09 11:40:00,97.18,97.24,97.18,97.19,12251.0,97.18,97.24,97.18,97.19,12251.0
2017-05-09 11:45:00,97.17,97.23,97.14,97.14,16753.0,97.17,97.23,97.14,97.14,16753.0
2017-05-09 11:50:00,97.12,97.2,97.09,97.18,13189.0,97.12,97.2,97.09,97.18,13189.0
2017-05-09 11:55:00,97.2,97.27,97.19,97.24,42257.0,97.2,97.27,97.19,97.24,42257.0
2017-05-09 12:00:00,97.22,97.46,97.22,97.44,15210.0,97.22,97.46,97.22,97.44,15210.0
2017-05-09 12:05:00,97.45,97.54,97.43,97.54,8662.0,97.45,97.54,97.43,97.54,8662.0
2017-05-09 12:10:00,97.59,97.63,97.51,97.51,3410.0,97.59,97.63,97.51,97.51,3410.0
2017-05-09 12:15:00,97.51,97.56,97.46,97.53,14842.0,97.51,97.56,97.46,97.53,14842.0
2017-05-09 12:20:00,97.51,97.54,97.39,97.46,11251.0,97.51,97.54,97.39,97.46,11251.0
2017-05-09 12:25:00,97.48,97.52,97.41,97.41,12810.0,97.48,97.52,97.41,97.41,12810.0
2017-05-09 12:30:00,97.41,97.41,97.3,97.32,7175.0,97.41,97.41,97.3,97.32,7175.0
2017-05-09 12:35:00,97.33,97.41,97.3,97.36,10410.0,97.33,97.41,97.3,97.36,10410.0
2017-05-09 12:40:00,97.43,97.43,97.34,97.35,4018.0,97.43,97.43,97.34,97.35,4018.0
2017-05-09 12:45:00,97.37,97.37,97.29,97.29,7764.0,97.37,97.37,97.29,97.29,7764.0
2017-05-09 12:50:00,97.28,97.32,97.27,97.3,14993.0,97.28,97.32,97.27,97.3,14993.0
2017-05-09 12:55:00,97.29,97.33,97.27,97.3,8110.0,97.29,97.33,97.27,97.3,8110.0
2017-05-09 13:00:00,97.33,97.34,97.3,97.33,7400.0,97.33,97.34,97.3,97.33,7400.0
2017-05-09 13:05:00,97.31,97.35,97.3,97.33,5233.0,97.31,97.35,97.3,97.33,5233.0
2017-05-09 13:10:00,97.33,97.41,97.3,97.39,8445.0,97.33,97.41,97.3,97.39,8445.0
2017-05-09 13:15:00,97.42,97.42,97.3,97.31,4563.0,97.42,97.42,97.3,97.31,4563.0
2017-05-09 13:20:00,97.34,97.34,97.3,97.32,5606.0,97.34,97.34,97.3,97.32,5606.0
2017-05-09 13:25:00,97.33,97.33,97.12,97.14,13061.0,97.33,97.33,97.12,97.14,13061.0
2017-05-09 13:30:00,97.1,97.15,97.08,97.1,5746.0,97.1,97.15,97.08,97.1,5746.0
2017-05-09 13:35:00,97.13,97.17,97.13,97.14,5938.0,97.13,97.17,97.13,97.14,5938.0
2017-05-09 13:40:00,97.16,97.19,97.13,97.13,11527.0,97.16,97.19,97.13,97.13,11527.0
2017-05-09 13:45:00,97.14,97.19,97.1,97.19,5905.0,97.14,97.19,97.1,97.19,5905.0
2017-05-09 13:50:00,97.17,97.28,97.17,97.28,6888.0,97.17,97.28,97.17,97.28,6888.0
2017-05-09 13:55:00,97.26,97.27,97.23,97.23,3131.0,97.26,97.27,97.23,97.23,3131.0
2017-05-09 14:00:00,97.24,97.28,97.22,97.24,7690.0,97.24,97.28,97.22,97.24,7690.0
2017-05-09 14:05:00,97.24,97.27,97.22,97.27,6700.0,97.24,97.27,97.22,97.27,6700.0
2017-05-09 14:10:00,97.26,97.37,97.25,97.33,10523.0,97.26,97.37,97.25,97.33,10523.0
2017-05-09 14:15:00,97.33,97.35,97.3,97.31,7551.0,97.33,97.35,97.3,97.31,7551.0
2017-05-09 14:20:00,97.32,97.34,97.29,97.3,13188.0,97.32,97.34,97.29,97.3,13188.0
2017-05-09 14:25:00,97.3,97.59,97.3,97.47,12243.0,97.3,97.59,97.3,97.47,12243.0
2017-05-09 14:30:00,97.47,97.49,97.38,97.38,2400.0,97.47,97.49,97.38,97.38,2400.0
2017-05-09 14:35:00,97.38,97.41,97.29,97.37,6100.0,97.38,97.41,97.29,97.37,6100.0
2017-05-09 14:40:00,97.34,97.42,97.31,97.42,5351.0,97.34,97.42,97.31,97.42,5351.0
2017-05-09 14:45:00,97.42,97.46,97.38,97.4,7400.0,97.42,97.46,97.38,97.4,7400.0
2017-05-09 14:50:00,97.4,97.44,97.36,97.4,14861.0,97.4,97.44,97.36,97.4,14861.0
2017-05-09 14:55:00,97.41,97.45,97.39,97.45,14420.0,97.41,97.45,97.39,97.45,14420.0
2017-05-09 15:00:00,97.43,97.43,97.33,97.35,13177.0,97.43,97.43,97.33,97.35,13177.0
2017-05-09 15:05:00,97.36,97.47,97.36,97.46,11710.0,97.36,97.47,97.36,97.46,11710.0
2017-05-09 15:10:00,97.47,97.49,97.45,97.48,8084.0,97.47,97.49,97.45,97.48,8084.0
2017-05-09 15:15:00,97.49,97.52,97.45,97.46,13474.0,97.49,97.52,97.45,97.46,13474.0
2017-05-09 15:20:00,97.46,97.49,97.44,97.48,10179.0,97.46,97.49,97.44,97.48,10179.0
2017-05-09 15:25:00,97.49,97.55,97.49,97.49,14942.0,97.49,97.55,97.49,97.49,14942.0
2017-05-09 15:30:00,97.48,97.48,97.37,97.41,17577.0,97.48,97.48,97.37,97.41,17577.0
2017-05-09 15:35:00,97.39,97.42,97.29,97.3,17705.0,97.39,97.42,97.29,97.3,17705.0
2017-05-09 15:40:00,97.29,97.32,97.21,97.32,39442.0,97.29,97.32,97.21,97.32,39442.0
2017-05-09 15:45:00,97.31,97.38,97.29,97.35,42858.0,97.31,97.38,97.29,97.35,42858.0
2017-05-09 15:50:00,97.33,97.4,97.3,97.38,46431.0,97.33,97.4,97.3,97.38,46431.0
2017-05-09 15:55:00,97.38,97.39,97.3,97.33,55123.0,97.38,97.39,97.3,97.33,55123.0
2017-05-10 09:30:00,97.22,97.39,97.09,97.39,8961.0,97.22,97.39,97.09,97.39,8961.0
2017-05-10 09:35:00,97.31,97.47,97.18,97.39,8625.0,97.31,97.47,97.18,97.39,8625.0
2017-05-10 09:40:00,97.36,97.39,97.25,97.31,6467.0,97.36,97.39,97.25,97.31,6467.0
2017-05-10 09:45:00,97.42,97.42,97.06,97.24,8364.0,97.42,97.42,97.06,97.24,8364.0
2017-05-10 09:50:00,97.37,97.37,97.15,97.15,2000.0,97.37,97.37,97.15,97.15,2000.0
2017-05-10 09:55:00,97.21,97.26,97.12,97.14,9055.0,97.21,97.26,97.12,97.14,9055.0
2017-05-10 10:00:00,97.14,97.15,97.07,97.12,8001.0,97.14,97.15,97.07,97.12,8001.0
2017-05-10 10:05:00,97.17,97.22,97.13,97.19,9288.0,97.17,97.22,97.13,97.19,9288.0
2017-05-10 10:10:00,97.2,97.44,97.19,97.31,8192.0,97.2,97.44,97.19,97.31,8192.0
2017-05-10 10:15:00,97.33,97.57,97.33,97.54,11051.0,97.33,97.57,97.33,97.54,11051.0
2017-05-10 10:20:00,97.51,97.51,97.26,97.31,3900.0,97.51,97.51,97.26,97.31,3900.0
2017-05-10 10:25:00,97.37,97.37,97.13,97.13,2605.0,97.37,97.37,97.13,97.13,2605.0
2017-05-10 10:30:00,97.07,97.11,96.83,97.0,10545.0,97.07,97.11,96.83,97.0,10545.0
2017-05-10 10:35:00,97.02,97.18,97.0,97.09,4643.0,97.02,97.18,97.0,97.09,4643.0
2017-05-10 10:40:00,97.09,97.1,96.96,97.08,8200.0,97.09,97.1,96.96,97.08,8200.0
2017-05-10 10:45:00,97.08,97.15,97.03,97.09,7548.0,97.08,97.15,97.03,97.09,7548.0
2017-05-10 10:50:00,97.06,97.09,97.01,97.06,8594.0,97.06,97.09,97.01,97.06,8594.0
2017-05-10 10:55:00,97.03,97.03,96.87,96.94,18077.0,97.03,97.03,96.87,96.94,18077.0
2017-05-10 11:00:00,96.96,97.0,96.91,97.0,8003.0,96.96,97.0,96.91,97.0,8003.0
2017-05-10 11:05:00,97.01,97.07,96.97,97.07,9150.0,97.01,97.07,96.97,97.07,9150.0
2017-05-10 11:10:00,97.06,97.07,96.91,96.92,4800.0,97.06,97.07,96.91,96.92,4800.0
2017-05-10 11:15:00,96.97,96.98,96.84,96.95,13406.0,96.97,96.98,96.84,96.95,13406.0
2017-05-10 11:20:00,96.97,97.05,96.94,96.96,19795.0,96.97,97.05,96.94,96.96,19795.0
2017-05-10 11:25:00,96.95,97.0,96.92,96.93,13156.0,96.95,97.0,96.92,96.93,13156.0
2017-05-10 11:30:00,96.93,96.95,96.86,96.87,15026.0,96.93,96.95,96.86,96.87,15026.0
2017-05-10 11:35:00,96.89,96.93,96.86,96.93,9219.0,96.89,96.93,96.86,96.93,9219.0
2017-05-10 11:40:00,96.94,97.02,96.86,96.99,16600.0,96.94,97.02,96.86,96.99,16600.0
2017-05-10 11:45:00,97.01,97.04,96.86,96.86,9199.0,97.01,97.04,96.86,96.86,9199.0
2017-05-10 11:50:00,96.87,96.9,96.84,96.84,12555.0,96.87,96.9,96.84,96.84,12555.0
2017-05-10 11:55:00,96.87,96.87,96.81,96.82,12328.0,96.87,96.87,96.81,96.82,12328.0
2017-05-10 12:00:00,96.82,96.82,96.71,96.73,21826.0,96.82,96.82,96.71,96.73,21826.0
2017-05-10 12:05:00,96.74,96.76,96.61,96.67,17527.0,96.74,96.76,96.61,96.67,17527.0
2017-05-10 12:10:00,96.67,96.68,96.57,96.62,11451.0,96.67,96.68,96.57,96.62,11451.0
2017-05-10 12:15:00,96.62,96.7,96.55,96.7,14675.0,96.62,96.7,96.55,96.7,14675.0
2017-05-10 12:20:00,96.69,96.94,96.69,96.91,7795.0,96.69,96.94,96.69,96.91,7795.0
2017-05-10 12:25:00,96.93,97.05,96.93,96.93,11550.0,96.93,97.05,96.93,96.93,11550.0
2017-05-10 12:30:00,96.92,96.95,96.69,96.74,28086.0,96.92,96.95,96.69,96.74,28086.0
2017-05-10 12:35:00,96.74,96.75,96.66,96.69,9116.0,96.74,96.75,96.66,96.69,9116.0
2017-05-10 12:40:00,96.69,96.75,96.67,96.7,3500.0,96.69,96.75,96.67,96.7,3500.0
2017-05-10 12:45:00,96.74,96.79,96.66,96.67,10348.0,96.74,96.79,96.66,96.67,10348.0
2017-05-10 12:50:00,96.67,96.7,96.65,96.65,12401.0,96.67,96.7,96.65,96.65,12401.0
2017-05-10 12:55:00,96.66,96.7,96.63,96.66,8180.0,96.66,96.7,96.63,96.66,8180.0
2017-05-10 13:00:00,96.67,96.76,96.66,96.73,25691.0,96.67,96.76,96.66,96.73,25691.0
2017-05-10 13:05:00,96.77,96.81,96.69,96.71,8749.0,96.77,96.81,96.69,96.71,8749.0
2017-05-10 13:10:00,96.72,96.72,96.65,96.68,5749.0,96.72,96.72,96.65,96.68,5749.0
2017-05-10 13:15:00,96.66,96.67,96.58,96.62,7388.0,96.66,96.67,96.58,96.62,7388.0
2017-05-10 13:20:00,96.59,96.66,96.56,96.59,11906.0,96.59,96.66,96.56,96.59,11906.0
2017-05-10 13:25:00,96.6,96.67,96.59,96.63,6900.0,96.6,96.67,96.59,96.63,6900.0
2017-05-10 13:30:00,96.61,96.7,96.61,96.66,7978.0,96.61,96.7,96.61,96.66,7978.0
2017-05-10 13:35:00,96.64,96.73,96.64,96.67,11902.0,96.64,96.73,96.64,96.67,11902.0
2017-05-10 13:40:00,96.66,96.67,96.63,96.63,5024.0,96.66,96.67,96.63,96.63,5024.0
2017-05-10 13:45:00,96.62,96.67,96.6,96.67,6039.0,96.62,96.67,96.6,96.67,6039.0
2017-05-10 13:50:00,96.63,96.66,96.58,96.65,8646.0,96.63,96.66,96.58,96.65,8646.0
2017-05-10 13:55:00,96.65,96.66,96.55,96.56,7432.0,96.65,96.66,96.55,96.56,7432.0
2017-05-10 14:00:00,96.55,96.6,96.52,96.53,5223.0,96.55,96.6,96.52,96.53,5223.0
2017-05-10 14:05:00,96.54,96.57,96.45,96.54,8178.0,96.54,96.57,96.45,96.54,8178.0
2017-05-10 14:10:00,96.54,96.54,96.49,96.51,11349.0,96.54,96.54,96.49,96.51,11349.0
2017-05-10 14:15:00,96.51,96.63,96.49,96.6,12141.0,96.51,96.63,96.49,96.6,12141.0
2017-05-10 14:20:00,96.59,96.66,96.54,96.61,16964.0,96.59,96.66,96.54,96.61,16964.0
2017-05-10 14:25:00,96.59,96.6,96.53,96.56,8165.0,96.59,96.6,96.53,96.56,8165.0
2017-05-10 14:30:00,96.54,96.61,96.53,96.54,5986.0,96.54,96.61,96.53,96.54,5986.0
2017-05-10 14:35:00,96.55,96.55,96.46,96.53,5551.0,96.55,96.55,96.46,96.53,5551.0
2017-05-10 14:40:00,96.54,96.55,96.49,96.5,9913.0,96.54,96.55,96.49,96.5,9913.0
2017-05-10 14:45:00,96.5,96.58,96.47,96.49,11393.0,96.5,96.58,96.47,96.49,11393.0
2017-05-10 14:50:00,96.52,96.57,96.47,96.52,7465.0,96.52,96.57,96.47,96.52,7465.0
2017-05-10 14:55:00,96.56,96.59,96.52,96.59,9909.0,96.56,96.59,96.52,96.59,9909.0
2017-05-10 15:00:00,96.61,96.67,96.61,96.66,8763.0,96.61,96.67,96.61,96.66,8763.0
2017-05-10 15:05:00,96.66,96.78,96.66,96.78,19729.0,96.66,96.78,96.66,96.78,19729.0
2017-05-10 15:10:00,96.79,96.85,96.79,96.81,10711.0,96.79,96.85,96.79,96.81,10711.0
2017-05-10 15:15:00,96.79,96.81,96.69,96.69,16731.0,96.79,96.81,96.69,96.69,16731.0
2017-05-10 15:20:00,96.7,96.71,96.66,96.68,7041.0,96.7,96.71,96.66,96.68,7041.0
2017-05-10 15:25:00,96.67,96.7,96.56,96.58,7060.0,96.67,96.7,96.56,96.58,7060.0
2017-05-10 15:30:00,96.58,96.6,96.47,96.6,28157.0,96.58,96.6,96.47,96.6,28157.0
2017-05-10 15:35:00,96.59,96.59,96.44,96.49,18044.0,96.59,96.59,96.44,96.49,18044.0
2017-05-10 15:40:00,96.49,96.59,96.47,96.55,26671.0,96.49,96.59,96.47,96.55,26671.0
2017-05-10 15:45:00,96.55,96.55,96.36,96.48,61131.0,96.55,96.55,96.36,96.48,61131.0
2017-05-10 15:50:00,96.48,96.53,96.42,96.53,26104.0,96.48,96.53,96.42,96.53,26104.0
2017-05-10 15:55:00,96.54,96.54,96.45,96.47,91759.0,96.54,96.54,96.45,96.47,91759.0
2017-05-11 09:30:00,96.5,96.55,96.05,96.16,23419.0,96.5,96.55,96.05,96.16,23419.0
2017-05-11 09:35:00,96.12,96.39,96.02,96.24,11326.0,96.12,96.39,96.02,96.24,11326.0
2017-05-11 09:40:00,96.24,96.46,96.16,96.34,8676.0,96.24,96.46,96.16,96.34,8676.0
2017-05-11 09:45:00,96.27,96.27,96.06,96.16,11374.0,96.27,96.27,96.06,96.16,11374.0
2017-05-11 09:50:00,96.13,96.13,95.65,95.7,13063.0,96.13,96.13,95.65,95.7,13063.0
2017-05-11 09:55:00,95.68,95.87,95.62,95.83,13584.0,95.68,95.87,95.62,95.83,13584.0
2017-05-11 10:00:00,95.83,95.89,95.63,95.79,11363.0,95.83,95.89,95.63,95.79,11363.0
2017-05-11 10:05:00,95.8,95.98,95.71,95.94,12016.0,95.8,95.98,95.71,95.94,12016.0
2017-05-11 10:10:00,95.93,95.93,95.52,95.57,12230.0,95.93,95.93,95.52,95.57,12230.0
2017-05-11 10:15:00,95.56,95.75,95.55,95.7,12568.0,95.56,95.75,95.55,95.7,12568.0
2017-05-11 10:20:00,95.67,95.91,95.5,95.56,18761.0,95.67,95.91,95.5,95.56,18761.0
2017-05-11 10:25:00,95.54,95.66,95.51,95.66,18214.0,95.54,95.66,95.51,95.66,18214.0
2017-05-11 10:30:00,95.67,95.79,95.51,95.79,7791.0,95.67,95.79,95.51,95.79,7791.0
2017-05-11 10:35:00,95.79,95.87,95.51,95.61,18701.0,95.79,95.87,95.51,95.61,18701.0
2017-05-11 10:40:00,95.69,95.95,95.69,95.95,11749.0,95.69,95.95,95.69,95.95,11749.0
2017-05-11 10:45:00,95.95,95.95,95.79,95.93,9743.0,95.95,95.95,95.79,95.93,9743.0
2017-05-11 10:50:00,95.93,95.95,95.78,95.84,3800.0,95.93,95.95,95.78,95.84,3800.0
2017-05-11 10:55:00,95.86,96.04,95.86,95.96,7891.0,95.86,96.04,95.86,95.96,7891.0
2017-05-11 11:00:00,95.98,96.19,95.98,96.12,9554.0,95.98,96.19,95.98,96.12,9554.0
2017-05-11 11:05:00,96.12,96.18,96.06,96.11,6184.0,96.12,96.18,96.06,96.11,6184.0
2017-05-11 11:10:00,96.13,96.2,96.11,96.11,9437.0,96.13,96.2,96.11,96.11,9437.0
2017-05-11 11:15:00,96.16,96.35,96.15,96.27,9960.0,96.16,96.35,96.15,96.27,9960.0
2017-05-11 11:20:00,96.25,96.39,96.25,96.3,4200.0,96.25,96.39,96.25,96.3,4200.0
2017-05-11 11:25:00,96.35,96.44,96.3,96.34,9552.0,96.35,96.44,96.3,96.34,9552.0
2017-05-11 11:30:00,96.34,96.5,96.3,96.39,4300.0,96.34,96.5,96.3,96.39,4300.0
2017-05-11 11:35:00,96.38,96.47,96.3,96.32,4717.0,96.38,96.47,96.3,96.32,4717.0
2017-05-11 11:40:00,96.34,96.38,96.24,96.24,2500.0,96.34,96.38,96.24,96.24,2500.0
2017-05-11 11:45:00,96.26,96.33,96.26,96.29,6900.0,96.26,96.33,96.26,96.29,6900.0
2017-05-11 11:50:00,96.32,96.37,96.32,96.35,2700.0,96.32,96.37,96.32,96.35,2700.0
2017-05-11 11:55:00,96.38,96.42,96.31,96.36,5364.0,96.38,96.42,96.31,96.36,5364.0
2017-05-11 12:00:00,96.36,96.36,96.18,96.18,9997.0,96.36,96.36,96.18,96.18,9997.0
2017-05-11 12:05:00,96.19,96.25,96.16,96.25,5361.0,96.19,96.25,96.16,96.25,5361.0
2017-05-11 12:10:00,96.26,96.26,96.12,96.21,5400.0,96.26,96.26,96.12,96.21,5400.0
2017-05-11 12:15:00,96.2,96.29,96.19,96.22,4408.0,96.2,96.29,96.19,96.22,4408.0
2017-05-11 12:20:00,96.17,96.21,96.16,96.19,3714.0,96.17,96.21,96.16,96.19,3714.0
2017-05-11 12:25:00,96.19,96.19,96.14,96.17,2811.0,96.19,96.19,96.14,96.17,2811.0
2017-05-11 12:30:00,96.2,96.25,96.2,96.25,3583.0,96.2,96.25,96.2,96.25,3583.0
2017-05-11 12:35:00,96.27,96.34,96.27,96.34,3841.0,96.27,96.34,96.27,96.34,3841.0
2017-05-11 12:40:00,96.3,96.33,96.25,96.25,2803.0,96.3,96.33,96.25,96.25,2803.0
2017-05-11 12:45:00,96.28,96.32,96.11,96.14,20098.0,96.28,96.32,96.11,96.14,20098.0
2017-05-11 12:50:00,96.15,96.24,95.98,96.0,34383.0,96.15,96.24,95.98,96.0,34383.0
2017-05-11 12:55:00,96.0,96.18,95.98,96.08,22406.0,96.0,96.18,95.98,96.08,22406.0
2017-05-11 13:00:00,96.07,96.07,95.93,96.05,36320.0,96.07,96.07,95.93,96.05,36320.0
2017-05-11 13:05:00,96.05,96.13,96.04,96.11,5084.0,96.05,96.13,96.04,96.11,5084.0
2017-05-11 13:10:00,96.12,96.21,96.1,96.12,3000.0,96.12,96.21,96.1,96.12,3000.0
2017-05-11 13:15:00,96.15,96.21,96.12,96.17,6200.0,96.15,96.21,96.12,96.17,6200.0
2017-05-11 13:20:00,96.2,96.2,96.07,96.07,7600.0,96.2,96.2,96.07,96.07,7600.0
2017-05-11 13:25:00,96.06,96.11,96.03,96.06,5001.0,96.06,96.11,96.03,96.06,5001.0
2017-05-11 13:30:00,96.05,96.23,96.05,96.2,4968.0,96.05,96.23,96.05,96.2,4968.0
2017-05-11 13:35:00,96.2,96.23,96.18,96.23,2200.0,96.2,96.23,96.18,96.23,2200.0
2017-05-11 13:40:00,96.23,96.23,96.09,96.18,7393.0,96.23,96.23,96.09,96.18,7393.0
2017-05-11 13:45:00,96.19,96.19,96.11,96.18,4700.0,96.19,96.19,96.11,96.18,4700.0
2017-05-11 13:50:00,96.19,96.39,96.18,96.39,9725.0,96.19,96.39,96.18,96.39,9725.0
2017-05-11 13:55:00,96.39,96.66,96.39,96.58,18612.0,96.39,96.66,96.39,96.58,18612.0
2017-05-11 14:00:00,96.55,96.63,96.51,96.63,9750.0,96.55,96.63,96.51,96.63,9750.0
2017-05-11 14:05:00,96.64,96.75,96.63,96.73,7631.0,96.64,96.75,96.63,96.73,7631.0
2017-05-11 14:10:00,96.73,96.73,96.56,96.66,8662.0,96.73,96.73,96.56,96.66,8662.0
2017-05-11 14:15:00,96.69,96.78,96.62,96.78,4953.0,96.69,96.78,96.62,96.78,4953.0
2017-05-11 14:20:00,96.79,96.83,96.73,96.76,6305.0,96.79,96.83,96.73,96.76,6305.0
2017-05-11 14:25:00,96.76,96.9,96.68,96.86,16675.0,96.76,96.9,96.68,96.86,16675.0
2017-05-11 14:30:00,96.83,96.88,96.81,96.83,5351.0,96.83,96.88,96.81,96.83,5351.0
2017-05-11 14:35:00,96.84,96.92,96.77,96.82,7774.0,96.84,96.92,96.77,96.82,7774.0
2017-05-11 14:40:00,96.81,96.87,96.76,96.76,3933.0,96.81,96.87,96.76,96.76,3933.0
2017-05-11 14:45:00,96.75,96.78,96.69,96.78,6405.0,96.75,96.78,96.69,96.78,6405.0
2017-05-11 14:50:00,96.79,96.8,96.67,96.68,19540.0,96.79,96.8,96.67,96.68,19540.0
2017-05-11 14:55:00,96.68,96.74,96.68,96.7,7794.0,96.68,96.74,96.68,96.7,7794.0
2017-05-11 15:00:00,96.73,96.75,96.66,96.68,8645.0,96.73,96.75,96.66,96.68,8645.0
2017-05-11 15:05:00,96.68,96.68,96.59,96.65,10800.0,96.68,96.68,96.59,96.65,10800.0
2017-05-11 15:10:00,96.63,96.7,96.63,96.7,12648.0,96.63,96.7,96.63,96.7,12648.0
2017-05-11 15:15:00,96.7,96.74,96.66,96.69,11796.0,96.7,96.74,96.66,96.69,11796.0
2017-05-11 15:20:00,96.7,96.73,96.64,96.7,14729.0,96.7,96.73,96.64,96.7,14729.0
2017-05-11 15:25:00,96.69,96.69,96.54,96.55,8828.0,96.69,96.69,96.54,96.55,8828.0
2017-05-11 15:30:00,96.54,96.68,96.51,96.62,17252.0,96.54,96.68,96.51,96.62,17252.0
2017-05-11 15:35:00,96.63,96.63,96.53,96.57,20469.0,96.63,96.63,96.53,96.57,20469.0
2017-05-11 15:40:00,96.58,96.69,96.58,96.63,24134.0,96.58,96.69,96.58,96.63,24134.0
2017-05-11 15:45:00,96.63,96.74,96.63,96.69,20950.0,96.63,96.74,96.63,96.69,20950.0
2017-05-11 15:50:00,96.69,96.72,96.61,96.66,35580.0,96.69,96.72,96.61,96.66,35580.0
2017-05-11 15:55:00,96.65,96.77,96.65,96.75,53631.0,96.65,96.77,96.65,96.75,53631.0
2017-05-12 09:30:00,96.81,96.81,96.15,96.15,8815.0,96.81,96.81,96.15,96.15,8815.0
2017-05-12 09:35:00,96.15,96.49,95.99,96.42,5010.0,96.15,96.49,95.99,96.42,5010.0
2017-05-12 09:40:00,96.57,96.57,96.09,96.24,4155.0,96.57,96.57,96.09,96.24,4155.0
2017-05-12 09:45:00,96.35,96.48,96.13,96.37,4500.0,96.35,96.48,96.13,96.37,4500.0
2017-05-12 09:50:00,96.32,96.65,96.23,96.58,6485.0,96.32,96.65,96.23,96.58,6485.0
2017-05-12 09:55:00,96.58,97.11,96.55,96.99,11673.0,96.58,97.11,96.55,96.99,11673.0
2017-05-12 10:00:00,97.01,97.14,96.67,96.76,18142.0,97.01,97.14,96.67,96.76,18142.0
2017-05-12 10:05:00,96.7,96.94,96.7,96.77,3500.0,96.7,96.94,96.7,96.77,3500.0
2017-05-12 10:10:00,96.84,96.88,96.49,96.85,83261.0,96.84,96.88,96.49,96.85,83261.0
2017-05-12 10:15:00,96.76,96.77,96.57,96.75,2900.0,96.76,96.77,96.57,96.75,2900.0
2017-05-12 10:20:00,96.71,96.76,96.55,96.62,4890.0,96.71,96.76,96.55,96.62,4890.0
2017-05-12 10:25:00,96.58,96.63,96.49,96.58,4075.0,96.58,96.63,96.49,96.58,4075.0
2017-05-12 10:30:00,96.58,96.61,96.5,96.57,3156.0,96.58,96.61,96.5,96.57,3156.0
2017-05-12 10:35:00,96.56,96.68,96.52,96.61,2410.0,96.56,96.68,96.52,96.61,2410.0
2017-05-12 10:40:00,96.61,96.61,96.49,96.54,1686.0,96.61,96.61,96.49,96.54,1686.0
2017-05-12 10:45:00,96.56,96.57,96.43,96.56,4755.0,96.56,96.57,96.43,96.56,4755.0
2017-05-12 10:50:00,96.58,96.62,96.46,96.49,9949.0,96.58,96.62,96.46,96.49,9949.0
2017-05-12 10:55:00,96.44,96.58,96.43,96.58,1226.0,96.44,96.58,96.43,96.58,1226.0
2017-05-12 11:00:00,96.65,96.75,96.58,96.72,5641.0,96.65,96.75,96.58,96.72,5641.0
2017-05-12 11:05:00,96.72,96.82,96.65,96.82,18292.0,96.72,96.82,96.65,96.82,18292.0
2017-05-12 11:10:00,96.82,96.91,96.69,96.75,3536.0,96.82,96.91,96.69,96.75,3536.0
2017-05-12 11:15:00,96.73,96.73,96.58,96.69,3400.0,96.73,96.73,96.58,96.69,3400.0
2017-05-12 11:20:00,96.71,96.71,96.61,96.67,2588.0,96.71,96.71,96.61,96.67,2588.0
2017-05-12 11:25:00,96.64,96.76,96.64,96.75,4363.0,96.64,96.76,96.64,96.75,4363.0
2017-05-12 11:30:00,96.76,96.83,96.73,96.77,6000.0,96.76,96.83,96.73,96.77,6000.0
2017-05-12 11:35:00,96.72,96.79,96.69,96.76,4231.0,96.72,96.79,96.69,96.76,4231.0
2017-05-12 11:40:00,96.78,96.81,96.66,96.79,26792.0,96.78,96.81,96.66,96.79,26792.0
2017-05-12 11:45:00,96.77,96.84,96.74,96.84,12621.0,96.77,96.84,96.74,96.84,12621.0
2017-05-12 11:50:00,96.87,97.04,96.81,97.01,18699.0,96.87,97.04,96.81,97.01,18699.0
2017-05-12 11:55:00,97.02,97.1,96.91,97.01,10056.0,97.02,97.1,96.91,97.01,10056.0
2017-05-12 12:00:00,96.98,96.99,96.86,96.89,7418.0,96.98,96.99,96.86,96.89,7418.0
2017-05-12 12:05:00,96.89,96.89,96.75,96.76,6783.0,96.89,96.89,96.75,96.76,6783.0
2017-05-12 12:10:00,96.75,96.86,96.75,96.8,8400.0,96.75,96.86,96.75,96.8,8400.0
2017-05-12 12:15:00,96.78,96.82,96.75,96.79,9077.0,96.78,96.82,96.75,96.79,9077.0
2017-05-12 12:20:00,96.77,96.81,96.73,96.8,9558.0,96.77,96.81,96.73,96.8,9558.0
2017-05-12 12:25:00,96.77,96.83,96.75,96.81,8907.0,96.77,96.83,96.75,96.81,8907.0
2017-05-12 12:30:00,96.8,96.8,96.72,96.78,8309.0,96.8,96.8,96.72,96.78,8309.0
2017-05-12 12:35:00,96.75,96.82,96.72,96.8,23049.0,96.75,96.82,96.72,96.8,23049.0
2017-05-12 12:40:00,96.78,96.92,96.77,96.87,6662.0,96.78,96.92,96.77,96.87,6662.0
2017-05-12 12:45:00,96.88,96.95,96.86,96.95,5900.0,96.88,96.95,96.86,96.95,5900.0
2017-05-12 12:50:00,96.96,96.96,96.79,96.84,5490.0,96.96,96.96,96.79,96.84,5490.0
2017-05-12 12:55:00,96.83,96.94,96.76,96.94,3735.0,96.83,96.94,96.76,96.94,3735.0
2017-05-12 13:00:00,96.95,96.95,96.81,96.81,11353.0,96.95,96.95,96.81,96.81,11353.0
2017-05-12 13:05:00,96.83,96.91,96.8,96.91,12493.0,96.83,96.91,96.8,96.91,12493.0
2017-05-12 13:10:00,96.92,97.14,96.92,97.14,10528.0,96.92,97.14,96.92,97.14,10528.0
2017-05-12 13:15:00,97.12,97.18,97.03,97.16,16891.0,97.12,97.18,97.03,97.16,16891.0
2017-05-12 13:20:00,97.16,97.3,97.14,97.3,8744.0,97.16,97.3,97.14,97.3,8744.0
2017-05-12 13:25:00,97.32,97.32,97.17,97.2,7416.0,97.32,97.32,97.17,97.2,7416.0
2017-05-12 13:30:00,97.23,97.35,97.2,97.33,7273.0,97.23,97.35,97.2,97.33,7273.0
2017-05-12 13:35:00,97.33,97.33,97.17,97.17,10094.0,97.33,97.33,97.17,97.17,10094.0
2017-05-12 13:40:00,97.16,97.2,97.09,97.11,9065.0,97.16,97.2,97.09,97.11,9065.0
2017-05-12 13:45:00,97.11,97.17,97.11,97.12,6117.0,97.11,97.17,97.11,97.12,6117.0
2017-05-12 13:50:00,97.13,97.19,97.02,97.15,9649.0,97.13,97.19,97.02,97.15,9649.0
2017-05-12 13:55:00,97.12,97.24,97.12,97.24,3630.0,97.12,97.24,97.12,97.24,3630.0
2017-05-12 14:00:00,97.22,97.23,97.14,97.17,6785.0,97.22,97.23,97.14,97.17,6785.0
2017-05-12 14:05:00,97.19,97.21,97.17,97.17,1900.0,97.19,97.21,97.17,97.17,1900.0
2017-05-12 14:10:00,97.17,97.24,97.13,97.24,8814.0,97.17,97.24,97.13,97.24,8814.0
2017-05-12 14:15:00,97.26,97.27,97.22,97.22,2800.0,97.26,97.27,97.22,97.22,2800.0
2017-05-12 14:20:00,97.23,97.25,97.17,97.17,4048.0,97.23,97.25,97.17,97.17,4048.0
2017-05-12 14:25:00,97.18,97.24,97.15,97.2,8670.0,97.18,97.24,97.15,97.2,8670.0
2017-05-12 14:30:00,97.18,97.22,97.16,97.18,8669.0,97.18,97.22,97.16,97.18,8669.0
2017-05-12 14:35:00,97.2,97.2,97.15,97.16,10654.0,97.2,97.2,97.15,97.16,10654.0
2017-05-12 14:40:00,97.16,97.17,97.1,97.14,4600.0,97.16,97.17,97.1,97.14,4600.0
2017-05-12 14:45:00,97.14,97.21,97.14,97.19,8465.0,97.14,97.21,97.14,97.19,8465.0
2017-05-12 14:50:00,97.13,97.2,97.08,97.18,7301.0,97.13,97.2,97.08,97.18,7301.0
2017-05-12 14:55:00,97.17,97.18,97.09,97.11,3800.0,97.17,97.18,97.09,97.11,3800.0
2017-05-12 15:00:00,97.11,97.13,97.05,97.07,11962.0,97.11,97.13,97.05,97.07,11962.0
2017-05-12 15:05:00,97.08,97.11,96.95,96.98,5565.0,97.08,97.11,96.95,96.98,5565.0
2017-05-12 15:10:00,96.99,97.08,96.99,97.08,8540.0,96.99,97.08,96.99,97.08,8540.0
2017-05-12 15:15:00,97.07,97.13,97.03,97.12,8642.0,97.07,97.13,97.03,97.12,8642.0
2017-05-12 15:20:00,97.14,97.2,97.02,97.04,18216.0,97.14,97.2,97.02,97.04,18216.0
2017-05-12 15:25:00,97.07,97.11,97.05,97.08,8806.0,97.07,97.11,97.05,97.08,8806.0
2017-05-12 15:30:00,97.1,97.1,96.93,96.94,27505.0,97.1,97.1,96.93,96.94,27505.0
2017-05-12 15:35:00,96.94,97.04,96.94,97.04,13624.0,96.94,97.04,96.94,97.04,13624.0
2017-05-12 15:40:00,97.05,97.11,97.04,97.05,14692.0,97.05,97.11,97.04,97.05,14692.0
2017-05-12 15:45:00,97.04,97.06,96.91,96.97,26221.0,97.04,97.06,96.91,96.97,26221.0
2017-05-12 15:50:00,96.97,97.03,96.91,96.95,23388.0,96.97,97.03,96.91,96.95,23388.0
2017-05-12 15:55:00,96.94,96.98,96.89,96.9,59276.0,96.94,96.98,96.89,96.9,59276.0
2017-05-15 09:30:00,97.24,97.69,97.0,97.54,29189.0,97.24,97.69,97.0,97.54,29189.0
2017-05-15 09:35:00,97.58,97.81,97.52,97.63,9345.0,97.58,97.81,97.52,97.63,9345.0
2017-05-15 09:40:00,97.59,97.82,97.58,97.77,11794.0,97.59,97.82,97.58,97.77,11794.0
2017-05-15 09:45:00,97.76,98.07,97.76,98.03,14571.0,97.76,98.07,97.76,98.03,14571.0
2017-05-15 09:50:00,97.99,98.24,97.87,98.23,22878.0,97.99,98.24,97.87,98.23,22878.0
2017-05-15 09:55:00,98.18,98.44,98.15,98.37,11637.0,98.18,98.44,98.15,98.37,11637.0
2017-05-15 10:00:00,98.32,98.36,98.06,98.21,13254.0,98.32,98.36,98.06,98.21,13254.0
2017-05-15 10:05:00,98.19,98.28,98.03,98.28,8563.0,98.19,98.28,98.03,98.28,8563.0
2017-05-15 10:10:00,98.22,98.22,98.09,98.15,6730.0,98.22,98.22,98.09,98.15,6730.0
2017-05-15 10:15:00,98.15,98.4,98.07,98.4,9720.0,98.15,98.4,98.07,98.4,9720.0
2017-05-15 10:20:00,98.39,98.5,98.31,98.36,10643.0,98.39,98.5,98.31,98.36,10643.0
2017-05-15 10:25:00,98.38,98.47,98.08,98.21,11677.0,98.38,98.47,98.08,98.21,11677.0
2017-05-15 10:30:00,98.17,98.25,98.04,98.14,6748.0,98.17,98.25,98.04,98.14,6748.0
2017-05-15 10:35:00,98.08,98.13,97.96,98.1,6951.0,98.08,98.13,97.96,98.1,6951.0
2017-05-15 10:40:00,98.13,98.16,97.98,98.16,4963.0,98.13,98.16,97.98,98.16,4963.0
2017-05-15 10:45:00,98.17,98.21,98.09,98.2,3990.0,98.17,98.21,98.09,98.2,3990.0
2017-05-15 10:50:00,98.19,98.34,98.14,98.14,3900.0,98.19,98.34,98.14,98.14,3900.0
2017-05-15 10:55:00,98.18,98.27,98.16,98.24,5099.0,98.18,98.27,98.16,98.24,5099.0
2017-05-15 11:00:00,98.26,98.34,98.21,98.34,3957.0,98.26,98.34,98.21,98.34,3957.0
2017-05-15 11:05:00,98.36,98.4,98.28,98.38,5886.0,98.36,98.4,98.28,98.38,5886.0
2017-05-15 11:10:00,98.41,98.5,98.23,98.26,9723.0,98.41,98.5,98.23,98.26,9723.0
2017-05-15 11:15:00,98.29,98.34,98.24,98.34,7386.0,98.29,98.34,98.24,98.34,7386.0
2017-05-15 11:20:00,98.27,98.37,98.26,98.32,4444.0,98.27,98.37,98.26,98.32,4444.0
2017-05-15 11:25:00,98.33,98.36,98.25,98.31,4426.0,98.33,98.36,98.25,98.31,4426.0
2017-05-15 11:30:00,98.31,98.34,98.19,98.24,9707.0,98.31,98.34,98.19,98.24,9707.0
2017-05-15 11:35:00,98.2,98.24,98.06,98.13,23800.0,98.2,98.24,98.06,98.13,23800.0
2017-05-15 11:40:00,98.2,98.3,98.19,98.25,7918.0,98.2,98.3,98.19,98.25,7918.0
2017-05-15 11:45:00,98.26,98.38,98.2,98.28,9619.0,98.26,98.38,98.2,98.28,9619.0
2017-05-15 11:50:00,98.27,98.3,98.24,98.29,3619.0,98.27,98.3,98.24,98.29,3619.0
2017-05-15 11:55:00,98.25,98.47,98.25,98.46,5845.0,98.25,98.47,98.25,98.46,5845.0
2017-05-15 12:00:00,98.47,98.49,98.34,98.48,5400.0,98.47,98.49,98.34,98.48,5400.0
2017-05-15 12:05:00,98.44,98.55,98.44,98.53,21983.0,98.44,98.55,98.44,98.53,21983.0
2017-05-15 12:10:00,98.56,98.59,98.44,98.52,6870.0,98.56,98.59,98.44,98.52,6870.0
2017-05-15 12:15:00,98.55,98.58,98.43,98.52,4150.0,98.55,98.58,98.43,98.52,4150.0
2017-05-15 12:20:00,98.5,98.55,98.44,98.53,2210.0,98.5,98.55,98.44,98.53,2210.0
2017-05-15 12:25:00,98.56,98.57,98.43,98.57,6437.0,98.56,98.57,98.43,98.57,6437.0
2017-05-15 12:30:00,98.56,98.61,98.49,98.56,3635.0,98.56,98.61,98.49,98.56,3635.0
2017-05-15 12:35:00,98.6,98.6,98.5,98.56,5870.0,98.6,98.6,98.5,98.56,5870.0
2017-05-15 12:40:00,98.51,98.57,98.4,98.42,3780.0,98.51,98.57,98.4,98.42,3780.0
2017-05-15 12:45:00,98.4,98.52,98.35,98.48,8476.0,98.4,98.52,98.35,98.48,8476.0
2017-05-15 12:50:00,98.42,98.43,98.36,98.39,1990.0,98.42,98.43,98.36,98.39,1990.0
2017-05-15 12:55:00,98.37,98.39,98.25,98.31,11935.0,98.37,98.39,98.25,98.31,11935.0
2017-05-15 13:00:00,98.32,98.38,98.26,98.26,4401.0,98.32,98.38,98.26,98.26,4401.0
2017-05-15 13:05:00,98.27,98.31,98.24,98.26,5985.0,98.27,98.31,98.24,98.26,5985.0
2017-05-15 13:10:00,98.23,98.38,98.21,98.33,3500.0,98.23,98.38,98.21,98.33,3500.0
2017-05-15 13:15:00,98.34,98.36,98.31,98.32,2433.0,98.34,98.36,98.31,98.32,2433.0
2017-05-15 13:20:00,98.37,98.37,98.24,98.27,7193.0,98.37,98.37,98.24,98.27,7193.0
2017-05-15 13:25:00,98.27,98.35,98.27,98.34,2822.0,98.27,98.35,98.27,98.34,2822.0
2017-05-15 13:30:00,98.31,98.38,98.3,98.35,4980.0,98.31,98.38,98.3,98.35,4980.0
2017-05-15 13:35:00,98.34,98.39,98.3,98.36,2015.0,98.34,98.39,98.3,98.36,2015.0
2017-05-15 13:40:00,98.32,98.37,98.27,98.32,7152.0,98.32,98.37,98.27,98.32,7152.0
2017-05-15 13:45:00,98.34,98.34,98.2,98.2,3415.0,98.34,98.34,98.2,98.2,3415.0
2017-05-15 13:50:00,98.16,98.29,98.16,98.29,9244.0,98.16,98.29,98.16,98.29,9244.0
2017-05-15 13:55:00,98.27,98.36,98.26,98.3,3034.0,98.27,98.36,98.26,98.3,3034.0
2017-05-15 14:00:00,98.31,98.31,98.18,98.28,5476.0,98.31,98.31,98.18,98.28,5476.0
2017-05-15 14:05:00,98.26,98.26,98.06,98.13,5446.0,98.26,98.26,98.06,98.13,5446.0
2017-05-15 14:10:00,98.12,98.17,98.09,98.16,6382.0,98.12,98.17,98.09,98.16,6382.0
2017-05-15 14:15:00,98.19,98.19,98.12,98.12,3904.0,98.19,98.19,98.12,98.12,3904.0
2017-05-15 14:20:00,98.14,98.14,97.99,97.99,6919.0,98.14,98.14,97.99,97.99,6919.0
2017-05-15 14:25:00,97.95,97.96,97.81,97.81,6491.0,97.95,97.96,97.81,97.81,6491.0
2017-05-15 14:30:00,97.85,97.97,97.85,97.91,8047.0,97.85,97.97,97.85,97.91,8047.0
2017-05-15 14:35:00,97.97,97.97,97.9,97.94,2900.0,97.97,97.97,97.9,97.94,2900.0
2017-05-15 14:40:00,97.95,97.99,97.93,97.98,3475.0,97.95,97.99,97.93,97.98,3475.0
2017-05-15 14:45:00,97.99,98.07,97.99,98.06,9343.0,97.99,98.07,97.99,98.06,9343.0
2017-05-15 14:50:00,98.05,98.1,98.03,98.08,6719.0,98.05,98.1,98.03,98.08,6719.0
2017-05-15 14:55:00,98.08,98.11,98.0,98.04,3400.0,98.08,98.11,98.0,98.04,3400.0
2017-05-15 15:00:00,98.07,98.07,97.94,97.99,8425.0,98.07,98.07,97.94,97.99,8425.0
2017-05-15 15:05:00,97.98,98.0,97.94,98.0,3110.0,97.98,98.0,97.94,98.0,3110.0
2017-05-15 15:10:00,97.99,98.01,97.92,97.93,11355.0,97.99,98.01,97.92,97.93,11355.0
2017-05-15 15:15:00,97.93,97.98,97.81,97.98,23347.0,97.93,97.98,97.81,97.98,23347.0
2017-05-15 15:20:00,97.96,98.01,97.95,97.99,3549.0,97.96,98.01,97.95,97.99,3549.0
2017-05-15 15:25:00,98.02,98.08,98.02,98.02,15877.0,98.02,98.08,98.02,98.02,15877.0
2017-05-15 15:30:00,98.02,98.03,97.94,97.94,13023.0,98.02,98.03,97.94,97.94,13023.0
2017-05-15 15:35:00,97.95,97.95,97.85,97.85,11402.0,97.95,97.95,97.85,97.85,11402.0
2017-05-15 15:40:00,97.85,97.9,97.84,97.87,11070.0,97.85,97.9,97.84,97.87,11070.0
2017-05-15 15:45:00,97.86,97.98,97.86,97.98,15692.0,97.86,97.98,97.86,97.98,15692.0
2017-05-15 15:50:00,97.98,98.1,97.97,98.08,27778.0,97.98,98.1,97.97,98.08,27778.0
2017-05-15 15:55:00,98.07,98.08,97.93,97.97,50651.0,98.07,98.08,97.93,97.97,50651.0
2017-05-16 09:30:00,98.76,98.76,97.81,97.95,26415.0,98.76,98.76,97.81,97.95,26415.0
2017-05-16 09:35:00,98.06,98.29,97.87,98.09,9797.0,98.06,98.29,97.87,98.09,9797.0
2017-05-16 09:40:00,98.06,98.28,97.91,98.03,22749.0,98.06,98.28,97.91,98.03,22749.0
2017-05-16 09:45:00,98.1,98.37,98.03,98.27,22021.0,98.1,98.37,98.03,98.27,22021.0
2017-05-16 09:50:00,98.23,98.23,98.01,98.08,10254.0,98.23,98.23,98.01,98.08,10254.0
2017-05-16 09:55:00,98.08,98.29,98.04,98.23,10843.0,98.08,98.29,98.04,98.23,10843.0
2017-05-16 10:00:00,98.24,98.42,98.23,98.42,4575.0,98.24,98.42,98.23,98.42,4575.0
2017-05-16 10:05:00,98.41,98.54,98.31,98.31,29213.0,98.41,98.54,98.31,98.31,29213.0
2017-05-16 10:10:00,98.32,98.51,98.32,98.51,10725.0,98.32,98.51,98.32,98.51,10725.0
2017-05-16 10:15:00,98.52,98.9,98.5,98.77,24500.0,98.52,98.9,98.5,98.77,24500.0
2017-05-16 10:20:00,98.79,98.96,98.55,98.6,14500.0,98.79,98.96,98.55,98.6,14500.0
2017-05-16 10:25:00,98.62,98.62,98.32,98.32,25453.0,98.62,98.62,98.32,98.32,25453.0
2017-05-16 10:30:00,98.26,98.45,98.26,98.39,38701.0,98.26,98.45,98.26,98.39,38701.0
2017-05-16 10:35:00,98.39,98.55,98.31,98.52,6487.0,98.39,98.55,98.31,98.52,6487.0
2017-05-16 10:40:00,98.52,98.56,98.42,98.55,11575.0,98.52,98.56,98.42,98.55,11575.0
2017-05-16 10:45:00,98.55,98.65,98.55,98.65,2806.0,98.55,98.65,98.55,98.65,2806.0
2017-05-16 10:50:00,98.67,98.69,98.55,98.63,5375.0,98.67,98.69,98.55,98.63,5375.0
2017-05-16 10:55:00,98.59,98.69,98.59,98.62,1116.0,98.59,98.69,98.59,98.62,1116.0
2017-05-16 11:00:00,98.63,98.77,98.57,98.7,6090.0,98.63,98.77,98.57,98.7,6090.0
2017-05-16 11:05:00,98.72,98.87,98.71,98.84,16843.0,98.72,98.87,98.71,98.84,16843.0
2017-05-16 11:10:00,98.85,98.96,98.77,98.93,11007.0,98.85,98.96,98.77,98.93,11007.0
2017-05-16 11:15:00,98.88,98.97,98.75,98.79,5415.0,98.88,98.97,98.75,98.79,5415.0
2017-05-16 11:20:00,98.7,98.9,98.7,98.85,4526.0,98.7,98.9,98.7,98.85,4526.0
2017-05-16 11:25:00,98.86,98.97,98.85,98.97,2251.0,98.86,98.97,98.85,98.97,2251.0
2017-05-16 11:30:00,98.91,98.91,98.76,98.86,12125.0,98.91,98.91,98.76,98.86,12125.0
2017-05-16 11:35:00,98.87,98.96,98.86,98.9,10209.0,98.87,98.96,98.86,98.9,10209.0
2017-05-16 11:40:00,98.87,98.94,98.83,98.89,12515.0,98.87,98.94,98.83,98.89,12515.0
2017-05-16 11:45:00,98.87,99.05,98.87,99.05,29072.0,98.87,99.05,98.87,99.05,29072.0
2017-05-16 11:50:00,99.04,99.23,99.04,99.19,8806.0,99.04,99.23,99.04,99.19,8806.0
2017-05-16 11:55:00,99.14,99.2,99.1,99.13,14364.0,99.14,99.2,99.1,99.13,14364.0
2017-05-16 12:00:00,99.13,99.17,99.01,99.17,8465.0,99.13,99.17,99.01,99.17,8465.0
2017-05-16 12:05:00,99.2,99.26,99.18,99.23,10415.0,99.2,99.26,99.18,99.23,10415.0
2017-05-16 12:10:00,99.2,99.26,99.12,99.23,13204.0,99.2,99.26,99.12,99.23,13204.0
2017-05-16 12:15:00,99.26,99.33,99.22,99.33,9973.0,99.26,99.33,99.22,99.33,9973.0
2017-05-16 12:20:00,99.34,99.34,99.12,99.15,17620.0,99.34,99.34,99.12,99.15,17620.0
2017-05-16 12:25:00,99.18,99.23,99.12,99.14,8203.0,99.18,99.23,99.12,99.14,8203.0
2017-05-16 12:30:00,99.16,99.19,99.11,99.17,10701.0,99.16,99.19,99.11,99.17,10701.0
2017-05-16 12:35:00,99.15,99.24,99.15,99.22,5507.0,99.15,99.24,99.15,99.22,5507.0
2017-05-16 12:40:00,99.21,99.25,99.11,99.11,6583.0,99.21,99.25,99.11,99.11,6583.0
2017-05-16 12:45:00,99.15,99.24,99.12,99.21,2502.0,99.15,99.24,99.12,99.21,2502.0
2017-05-16 12:50:00,99.21,99.3,99.18,99.3,15675.0,99.21,99.3,99.18,99.3,15675.0
2017-05-16 12:55:00,99.26,99.34,99.26,99.31,9391.0,99.26,99.34,99.26,99.31,9391.0
2017-05-16 13:00:00,99.3,99.42,99.3,99.42,13689.0,99.3,99.42,99.3,99.42,13689.0
2017-05-16 13:05:00,99.41,99.57,99.41,99.57,33737.0,99.41,99.57,99.41,99.57,33737.0
2017-05-16 13:10:00,99.57,99.68,99.55,99.63,6677.0,99.57,99.68,99.55,99.63,6677.0
2017-05-16 13:15:00,99.63,99.66,99.55,99.55,15054.0,99.63,99.66,99.55,99.55,15054.0
2017-05-16 13:20:00,99.57,99.6,99.51,99.6,6322.0,99.57,99.6,99.51,99.6,6322.0
2017-05-16 13:25:00,99.59,99.6,99.43,99.45,6719.0,99.59,99.6,99.43,99.45,6719.0
2017-05-16 13:30:00,99.44,99.49,99.39,99.42,30746.0,99.44,99.49,99.39,99.42,30746.0
2017-05-16 13:35:00,99.44,99.46,99.36,99.36,44830.0,99.44,99.46,99.36,99.36,44830.0
2017-05-16 13:40:00,99.38,99.47,99.35,99.44,13889.0,99.38,99.47,99.35,99.44,13889.0
2017-05-16 13:45:00,99.43,99.47,99.38,99.38,17687.0,99.43,99.47,99.38,99.38,17687.0
2017-05-16 13:50:00,99.38,99.49,99.38,99.48,3399.0,99.38,99.49,99.38,99.48,3399.0
2017-05-16 13:55:00,99.46,99.47,99.39,99.46,9681.0,99.46,99.47,99.39,99.46,9681.0
2017-05-16 14:00:00,99.45,99.52,99.45,99.51,17019.0,99.45,99.52,99.45,99.51,17019.0
2017-05-16 14:05:00,99.49,99.54,99.47,99.49,19422.0,99.49,99.54,99.47,99.49,19422.0
2017-05-16 14:10:00,99.48,99.49,99.4,99.4,11485.0,99.48,99.49,99.4,99.4,11485.0
2017-05-16 14:15:00,99.39,99.48,99.37,99.46,7934.0,99.39,99.48,99.37,99.46,7934.0
2017-05-16 14:20:00,99.49,99.56,99.45,99.52,27238.0,99.49,99.56,99.45,99.52,27238.0
2017-05-16 14:25:00,99.5,99.57,99.49,99.52,15141.0,99.5,99.57,99.49,99.52,15141.0
2017-05-16 14:30:00,99.53,99.56,99.49,99.54,7010.0,99.53,99.56,99.49,99.54,7010.0
2017-05-16 14:35:00,99.54,99.58,99.46,99.49,18941.0,99.54,99.58,99.46,99.49,18941.0
2017-05-16 14:40:00,99.49,99.6,99.49,99.49,15110.0,99.49,99.6,99.49,99.49,15110.0
2017-05-16 14:45:00,99.48,99.6,99.48,99.54,15079.0,99.48,99.6,99.48,99.54,15079.0
2017-05-16 14:50:00,99.54,99.73,99.54,99.7,26780.0,99.54,99.73,99.54,99.7,26780.0
2017-05-16 14:55:00,99.67,99.77,99.55,99.6,37027.0,99.67,99.77,99.55,99.6,37027.0
2017-05-16 15:00:00,99.61,99.69,99.59,99.67,11603.0,99.61,99.69,99.59,99.67,11603.0
2017-05-16 15:05:00,99.67,99.77,99.67,99.73,42590.0,99.67,99.77,99.67,99.73,42590.0
2017-05-16 15:10:00,99.72,99.83,99.7,99.77,20993.0,99.72,99.83,99.7,99.77,20993.0
2017-05-16 15:15:00,99.76,99.79,99.73,99.75,15672.0,99.76,99.79,99.73,99.75,15672.0
2017-05-16 15:20:00,99.75,99.83,99.75,99.82,15573.0,99.75,99.83,99.75,99.82,15573.0
2017-05-16 15:25:00,99.81,99.88,99.79,99.84,22134.0,99.81,99.88,99.79,99.84,22134.0
2017-05-16 15:30:00,99.87,99.88,99.82,99.87,18721.0,99.87,99.88,99.82,99.87,18721.0
2017-05-16 15:35:00,99.85,99.97,99.85,99.94,32439.0,99.85,99.97,99.85,99.94,32439.0
2017-05-16 15:40:00,99.95,99.99,99.94,99.94,25569.0,99.95,99.99,99.94,99.94,25569.0
2017-05-16 15:45:00,99.95,100.0,99.91,99.98,55380.0,99.95,100.0,99.91,99.98,55380.0
2017-05-16 15:50:00,99.98,100.1,99.97,100.05,101029.0,99.98,100.1,99.97,100.05,101029.0
2017-05-16 15:55:00,100.05,100.19,99.98,100.14,121135.0,100.05,100.19,99.98,100.14,121135.0
2017-05-17 09:30:00,98.7,99.4,98.32,98.91,51883.0,98.7,99.4,98.32,98.91,51883.0
2017-05-17 09:35:00,98.98,99.27,98.88,99.21,12977.0,98.98,99.27,98.88,99.21,12977.0
2017-05-17 09:40:00,99.29,99.29,98.92,99.08,32594.0,99.29,99.29,98.92,99.08,32594.0
2017-05-17 09:45:00,99.09,99.34,98.99,99.26,23328.0,99.09,99.34,98.99,99.26,23328.0
2017-05-17 09:50:00,99.2,99.24,98.95,99.02,108824.0,99.2,99.24,98.95,99.02,108824.0
2017-05-17 09:55:00,98.99,99.02,98.33,98.53,50409.0,98.99,99.02,98.33,98.53,50409.0
2017-05-17 10:00:00,98.48,98.56,98.31,98.33,29788.0,98.48,98.56,98.31,98.33,29788.0
2017-05-17 10:05:00,98.34,98.84,98.26,98.78,75513.0,98.34,98.84,98.26,98.78,75513.0
2017-05-17 10:10:00,98.79,98.85,98.68,98.85,46263.0,98.79,98.85,98.68,98.85,46263.0
2017-05-17 10:15:00,98.88,98.91,98.77,98.81,40614.0,98.88,98.91,98.77,98.81,40614.0
2017-05-17 10:20:00,98.83,98.9,98.75,98.82,43594.0,98.83,98.9,98.75,98.82,43594.0
2017-05-17 10:25:00,98.81,98.83,98.54,98.83,47632.0,98.81,98.83,98.54,98.83,47632.0
2017-05-17 10:30:00,98.85,98.96,98.78,98.93,31051.0,98.85,98.96,98.78,98.93,31051.0
2017-05-17 10:35:00,98.89,98.91,98.69,98.85,47308.0,98.89,98.91,98.69,98.85,47308.0
2017-05-17 10:40:00,98.85,98.93,98.74,98.87,23009.0,98.85,98.93,98.74,98.87,23009.0
2017-05-17 10:45:00,98.85,98.96,98.81,98.82,19315.0,98.85,98.96,98.81,98.82,19315.0
2017-05-17 10:50:00,98.85,98.88,98.56,98.58,57340.0,98.85,98.88,98.56,98.58,57340.0
2017-05-17 10:55:00,98.59,98.78,98.56,98.72,47629.0,98.59,98.78,98.56,98.72,47629.0
2017-05-17 11:00:00,98.74,98.79,98.69,98.74,42656.0,98.74,98.79,98.69,98.74,42656.0
2017-05-17 11:05:00,98.79,98.81,98.3,98.3,138019.0,98.79,98.81,98.3,98.3,138019.0
2017-05-17 11:10:00,98.3,98.44,98.27,98.32,16989.0,98.3,98.44,98.27,98.32,16989.0
2017-05-17 11:15:00,98.34,98.73,98.32,98.65,25476.0,98.34,98.73,98.32,98.65,25476.0
2017-05-17 11:20:00,98.65,98.82,98.65,98.75,21326.0,98.65,98.82,98.65,98.75,21326.0
2017-05-17 11:25:00,98.68,98.82,98.68,98.75,23885.0,98.68,98.82,98.68,98.75,23885.0
2017-05-17 11:30:00,98.77,98.79,98.64,98.64,36877.0,98.77,98.79,98.64,98.64,36877.0
2017-05-17 11:35:00,98.66,98.8,98.54,98.74,22247.0,98.66,98.8,98.54,98.74,22247.0
2017-05-17 11:40:00,98.74,98.92,98.73,98.92,21018.0,98.74,98.92,98.73,98.92,21018.0
2017-05-17 11:45:00,98.86,98.88,98.69,98.71,11522.0,98.86,98.88,98.69,98.71,11522.0
2017-05-17 11:50:00,98.71,98.83,98.7,98.72,5774.0,98.71,98.83,98.7,98.72,5774.0
2017-05-17 11:55:00,98.72,98.74,98.64,98.69,6528.0,98.72,98.74,98.64,98.69,6528.0
2017-05-17 12:00:00,98.69,98.76,98.67,98.69,12108.0,98.69,98.76,98.67,98.69,12108.0
2017-05-17 12:05:00,98.66,98.77,98.66,98.69,48578.0,98.66,98.77,98.66,98.69,48578.0
2017-05-17 12:10:00,98.69,98.92,98.64,98.89,17181.0,98.69,98.92,98.64,98.89,17181.0
2017-05-17 12:15:00,98.85,98.88,98.73,98.86,5840.0,98.85,98.88,98.73,98.86,5840.0
2017-05-17 12:20:00,98.84,98.84,98.74,98.75,4393.0,98.84,98.84,98.74,98.75,4393.0
2017-05-17 12:25:00,98.79,98.79,98.68,98.68,28467.0,98.79,98.79,98.68,98.68,28467.0
2017-05-17 12:30:00,98.66,98.79,98.63,98.77,25033.0,98.66,98.79,98.63,98.77,25033.0
2017-05-17 12:35:00,98.82,98.84,98.77,98.84,2382.0,98.82,98.84,98.77,98.84,2382.0
2017-05-17 12:40:00,98.85,98.85,98.77,98.83,5480.0,98.85,98.85,98.77,98.83,5480.0
2017-05-17 12:45:00,98.83,98.85,98.76,98.79,6580.0,98.83,98.85,98.76,98.79,6580.0
2017-05-17 12:50:00,98.76,98.79,98.73,98.78,10742.0,98.76,98.79,98.73,98.78,10742.0
2017-05-17 12:55:00,98.78,98.84,98.76,98.81,9731.0,98.78,98.84,98.76,98.81,9731.0
2017-05-17 13:00:00,98.85,98.9,98.82,98.85,6126.0,98.85,98.9,98.82,98.85,6126.0
2017-05-17 13:05:00,98.8,98.83,98.71,98.78,6892.0,98.8,98.83,98.71,98.78,6892.0
2017-05-17 13:10:00,98.77,98.82,98.7,98.75,4073.0,98.77,98.82,98.7,98.75,4073.0
2017-05-17 13:15:00,98.77,98.8,98.72,98.73,2208.0,98.77,98.8,98.72,98.73,2208.0
2017-05-17 13:20:00,98.73,98.89,98.7,98.82,9481.0,98.73,98.89,98.7,98.82,9481.0
2017-05-17 13:25:00,98.81,98.86,98.74,98.8,6511.0,98.81,98.86,98.74,98.8,6511.0
2017-05-17 13:30:00,98.78,98.82,98.72,98.78,9049.0,98.78,98.82,98.72,98.78,9049.0
2017-05-17 13:35:00,98.77,98.78,98.67,98.77,11777.0,98.77,98.78,98.67,98.77,11777.0
2017-05-17 13:40:00,98.77,98.78,98.69,98.71,18000.0,98.77,98.78,98.69,98.71,18000.0
2017-05-17 13:45:00,98.71,98.76,98.61,98.67,34095.0,98.71,98.76,98.61,98.67,34095.0
2017-05-17 13:50:00,98.67,98.73,98.63,98.71,19230.0,98.67,98.73,98.63,98.71,19230.0
2017-05-17 13:55:00,98.73,98.73,98.58,98.62,27722.0,98.73,98.73,98.58,98.62,27722.0
2017-05-17 14:00:00,98.58,98.59,98.44,98.47,9410.0,98.58,98.59,98.44,98.47,9410.0
2017-05-17 14:05:00,98.5,98.6,98.46,98.53,16291.0,98.5,98.6,98.46,98.53,16291.0
2017-05-17 14:10:00,98.51,98.59,98.42,98.54,29991.0,98.51,98.59,98.42,98.54,29991.0
2017-05-17 14:15:00,98.51,98.61,98.49,98.56,42726.0,98.51,98.61,98.49,98.56,42726.0
2017-05-17 14:20:00,98.58,98.65,98.46,98.56,125319.0,98.58,98.65,98.46,98.56,125319.0
2017-05-17 14:25:00,98.55,98.65,98.39,98.44,151123.0,98.55,98.65,98.39,98.44,151123.0
2017-05-17 14:30:00,98.44,98.48,98.19,98.45,87242.0,98.44,98.48,98.19,98.45,87242.0
2017-05-17 14:35:00,98.42,98.51,98.32,98.37,63633.0,98.42,98.51,98.32,98.37,63633.0
2017-05-17 14:40:00,98.37,98.47,98.32,98.39,73785.0,98.37,98.47,98.32,98.39,73785.0
2017-05-17 14:45:00,98.39,98.59,98.19,98.5,81832.0,98.39,98.59,98.19,98.5,81832.0
2017-05-17 14:50:00,98.5,98.68,98.44,98.68,53007.0,98.5,98.68,98.44,98.68,53007.0
2017-05-17 14:55:00,98.66,98.75,98.59,98.74,42537.0,98.66,98.75,98.59,98.74,42537.0
2017-05-17 15:00:00,98.77,98.78,98.63,98.69,42661.0,98.77,98.78,98.63,98.69,42661.0
2017-05-17 15:05:00,98.69,98.72,98.57,98.63,40647.0,98.69,98.72,98.57,98.63,40647.0
2017-05-17 15:10:00,98.62,98.7,98.52,98.63,56523.0,98.62,98.7,98.52,98.63,56523.0
2017-05-17 15:15:00,98.61,98.73,98.56,98.67,13649.0,98.61,98.73,98.56,98.67,13649.0
2017-05-17 15:20:00,98.71,98.74,98.62,98.66,19850.0,98.71,98.74,98.62,98.66,19850.0
2017-05-17 15:25:00,98.65,98.76,98.57,98.66,26112.0,98.65,98.76,98.57,98.66,26112.0
2017-05-17 15:30:00,98.68,98.75,98.59,98.59,32354.0,98.68,98.75,98.59,98.59,32354.0
2017-05-17 15:35:00,98.59,98.69,98.57,98.59,46127.0,98.59,98.69,98.57,98.59,46127.0
2017-05-17 15:40:00,98.61,98.62,98.06,98.17,81958.0,98.61,98.62,98.06,98.17,81958.0
2017-05-17 15:45:00,98.18,98.43,98.12,98.38,121608.0,98.18,98.43,98.12,98.38,121608.0
2017-05-17 15:50:00,98.36,98.5,98.32,98.45,149222.0,98.36,98.5,98.32,98.45,149222.0
2017-05-17 15:55:00,98.43,98.58,98.42,98.56,235490.0,98.43,98.58,98.42,98.56,235490.0
2017-05-18 09:30:00,97.88,97.94,97.61,97.61,76223.0,97.88,97.94,97.61,97.61,76223.0
2017-05-18 09:35:00,97.63,97.79,97.35,97.68,127502.0,97.63,97.79,97.35,97.68,127502.0
2017-05-18 09:40:00,97.72,98.0,97.37,97.45,51132.0,97.72,98.0,97.37,97.45,51132.0
2017-05-18 09:45:00,97.44,97.63,97.36,97.48,51554.0,97.44,97.63,97.36,97.48,51554.0
2017-05-18 09:50:00,97.47,97.72,97.39,97.6,42498.0,97.47,97.72,97.39,97.6,42498.0
2017-05-18 09:55:00,97.66,97.84,97.56,97.66,28134.0,97.66,97.84,97.56,97.66,28134.0
2017-05-18 10:00:00,97.7,98.16,97.65,98.14,55910.0,97.7,98.16,97.65,98.14,55910.0
2017-05-18 10:05:00,98.15,98.18,97.96,98.13,23713.0,98.15,98.18,97.96,98.13,23713.0
2017-05-18 10:10:00,98.15,98.4,98.09,98.14,18099.0,98.15,98.4,98.09,98.14,18099.0
2017-05-18 10:15:00,98.14,98.3,98.04,98.26,46170.0,98.14,98.3,98.04,98.26,46170.0
2017-05-18 10:20:00,98.22,98.3,98.06,98.07,5590.0,98.22,98.3,98.06,98.07,5590.0
2017-05-18 10:25:00,98.05,98.15,97.96,97.97,28875.0,98.05,98.15,97.96,97.97,28875.0
2017-05-18 10:30:00,98.01,98.5,98.01,98.5,39854.0,98.01,98.5,98.01,98.5,39854.0
2017-05-18 10:35:00,98.49,98.52,98.16,98.16,5327.0,98.49,98.52,98.16,98.16,5327.0
2017-05-18 10:40:00,98.16,98.29,98.08,98.09,13615.0,98.16,98.29,98.08,98.09,13615.0
2017-05-18 10:45:00,98.07,98.07,97.95,98.01,33768.0,98.07,98.07,97.95,98.01,33768.0
2017-05-18 10:50:00,98.01,98.25,98.01,98.15,39900.0,98.01,98.25,98.01,98.15,39900.0
2017-05-18 10:55:00,98.15,98.26,98.1,98.14,5585.0,98.15,98.26,98.1,98.14,5585.0
2017-05-18 11:00:00,98.15,98.41,98.12,98.29,11169.0,98.15,98.41,98.12,98.29,11169.0
2017-05-18 11:05:00,98.28,98.41,98.19,98.37,8614.0,98.28,98.41,98.19,98.37,8614.0
2017-05-18 11:10:00,98.41,98.41,98.21,98.34,6981.0,98.41,98.41,98.21,98.34,6981.0
2017-05-18 11:15:00,98.34,98.46,98.32,98.39,7350.0,98.34,98.46,98.32,98.39,7350.0
2017-05-18 11:20:00,98.4,98.54,98.39,98.54,6490.0,98.4,98.54,98.39,98.54,6490.0
2017-05-18 11:25:00,98.55,98.6,98.33,98.39,6832.0,98.55,98.6,98.33,98.39,6832.0
2017-05-18 11:30:00,98.32,98.37,98.25,98.26,26079.0,98.32,98.37,98.25,98.26,26079.0
2017-05-18 11:35:00,98.26,98.38,98.13,98.25,65492.0,98.26,98.38,98.13,98.25,65492.0
2017-05-18 11:40:00,98.27,98.36,98.13,98.21,49397.0,98.27,98.36,98.13,98.21,49397.0
2017-05-18 11:45:00,98.18,98.31,98.15,98.3,21947.0,98.18,98.31,98.15,98.3,21947.0
2017-05-18 11:50:00,98.3,98.31,98.18,98.18,56955.0,98.3,98.31,98.18,98.18,56955.0
2017-05-18 11:55:00,98.21,98.26,98.1,98.22,39862.0,98.21,98.26,98.1,98.22,39862.0
2017-05-18 12:00:00,98.23,98.23,98.06,98.09,70011.0,98.23,98.23,98.06,98.09,70011.0
2017-05-18 12:05:00,98.09,98.13,97.96,98.01,14971.0,98.09,98.13,97.96,98.01,14971.0
2017-05-18 12:10:00,98.0,98.14,97.96,98.14,6831.0,98.0,98.14,97.96,98.14,6831.0
2017-05-18 12:15:00,98.17,98.21,98.12,98.15,8100.0,98.17,98.21,98.12,98.15,8100.0
2017-05-18 12:20:00,98.16,98.23,98.16,98.23,3175.0,98.16,98.23,98.16,98.23,3175.0
2017-05-18 12:25:00,98.24,98.56,98.24,98.47,14270.0,98.24,98.56,98.24,98.47,14270.0
2017-05-18 12:30:00,98.45,98.63,98.41,98.51,8306.0,98.45,98.63,98.41,98.51,8306.0
2017-05-18 12:35:00,98.45,98.53,98.45,98.53,8794.0,98.45,98.53,98.45,98.53,8794.0
2017-05-18 12:40:00,98.53,98.57,98.46,98.55,14756.0,98.53,98.57,98.46,98.55,14756.0
2017-05-18 12:45:00,98.5,98.56,98.37,98.44,24504.0,98.5,98.56,98.37,98.44,24504.0
2017-05-18 12:50:00,98.38,98.53,98.38,98.52,8975.0,98.38,98.53,98.38,98.52,8975.0
2017-05-18 12:55:00,98.55,98.59,98.47,98.59,5948.0,98.55,98.59,98.47,98.59,5948.0
2017-05-18 13:00:00,98.58,98.66,98.54,98.56,5851.0,98.58,98.66,98.54,98.56,5851.0
2017-05-18 13:05:00,98.53,98.56,98.42,98.48,7110.0,98.53,98.56,98.42,98.48,7110.0
2017-05-18 13:10:00,98.49,98.53,98.48,98.5,5251.0,98.49,98.53,98.48,98.5,5251.0
2017-05-18 13:15:00,98.52,98.77,98.52,98.66,11983.0,98.52,98.77,98.52,98.66,11983.0
2017-05-18 13:20:00,98.61,98.61,98.49,98.52,10245.0,98.61,98.61,98.49,98.52,10245.0
2017-05-18 13:25:00,98.53,98.55,98.4,98.4,7846.0,98.53,98.55,98.4,98.4,7846.0
2017-05-18 13:30:00,98.39,98.56,98.34,98.56,27412.0,98.39,98.56,98.34,98.56,27412.0
2017-05-18 13:35:00,98.6,98.71,98.57,98.7,14626.0,98.6,98.71,98.57,98.7,14626.0
2017-05-18 13:40:00,98.64,98.82,98.64,98.81,21265.0,98.64,98.82,98.64,98.81,21265.0
2017-05-18 13:45:00,98.8,98.86,98.75,98.8,14277.0,98.8,98.86,98.75,98.8,14277.0
2017-05-18 13:50:00,98.8,98.89,98.77,98.89,5987.0,98.8,98.89,98.77,98.89,5987.0
2017-05-18 13:55:00,98.89,99.09,98.89,99.0,52279.0,98.89,99.09,98.89,99.0,52279.0
2017-05-18 14:00:00,99.02,99.04,98.79,98.84,18061.0,99.02,99.04,98.79,98.84,18061.0
2017-05-18 14:05:00,98.81,99.04,98.81,98.97,21559.0,98.81,99.04,98.81,98.97,21559.0
2017-05-18 14:10:00,99.01,99.1,98.87,98.87,22837.0,99.01,99.1,98.87,98.87,22837.0
2017-05-18 14:15:00,98.87,98.97,98.81,98.86,31856.0,98.87,98.97,98.81,98.86,31856.0
2017-05-18 14:20:00,98.86,98.92,98.64,98.72,11727.0,98.86,98.92,98.64,98.72,11727.0
2017-05-18 14:25:00,98.74,98.84,98.69,98.8,57062.0,98.74,98.84,98.69,98.8,57062.0
2017-05-18 14:30:00,98.8,98.86,98.75,98.75,19775.0,98.8,98.86,98.75,98.75,19775.0
2017-05-18 14:35:00,98.76,99.0,98.74,98.92,71059.0,98.76,99.0,98.74,98.92,71059.0
2017-05-18 14:40:00,98.92,98.96,98.84,98.89,27206.0,98.92,98.96,98.84,98.89,27206.0
2017-05-18 14:45:00,98.88,98.95,98.85,98.91,41330.0,98.88,98.95,98.85,98.91,41330.0
2017-05-18 14:50:00,98.92,98.94,98.88,98.93,14654.0,98.92,98.94,98.88,98.93,14654.0
2017-05-18 14:55:00,98.94,99.06,98.92,99.03,89704.0,98.94,99.06,98.92,99.03,89704.0
2017-05-18 15:00:00,99.03,99.08,98.98,99.04,34137.0,99.03,99.08,98.98,99.04,34137.0
2017-05-18 15:05:00,99.04,99.06,98.97,98.99,44888.0,99.04,99.06,98.97,98.99,44888.0
2017-05-18 15:10:00,99.0,99.01,98.86,98.98,29921.0,99.0,99.01,98.86,98.98,29921.0
2017-05-18 15:15:00,98.98,99.04,98.96,98.98,24822.0,98.98,99.04,98.96,98.98,24822.0
2017-05-18 15:20:00,98.97,98.97,98.78,98.86,18686.0,98.97,98.97,98.78,98.86,18686.0
2017-05-18 15:25:00,98.87,98.87,98.7,98.74,14528.0,98.87,98.87,98.7,98.74,14528.0
2017-05-18 15:30:00,98.73,98.81,98.7,98.74,25242.0,98.73,98.81,98.7,98.74,25242.0
2017-05-18 15:35:00,98.74,98.76,98.6,98.6,65225.0,98.74,98.76,98.6,98.6,65225.0
2017-05-18 15:40:00,98.61,98.67,98.6,98.66,71152.0,98.61,98.67,98.6,98.66,71152.0
2017-05-18 15:45:00,98.64,98.89,98.63,98.88,73024.0,98.64,98.89,98.63,98.88,73024.0
2017-05-18 15:50:00,98.86,99.05,98.84,99.01,94111.0,98.86,99.05,98.84,99.01,94111.0
2017-05-18 15:55:00,99.0,99.02,98.85,98.96,191653.0,99.0,99.02,98.85,98.96,191653.0
2017-05-19 09:30:00,99.5,99.62,99.23,99.59,47017.0,99.5,99.62,99.23,99.59,47017.0
2017-05-19 09:35:00,99.63,99.85,99.31,99.5,44215.0,99.63,99.85,99.31,99.5,44215.0
2017-05-19 09:40:00,99.5,99.84,99.45,99.68,7408.0,99.5,99.84,99.45,99.68,7408.0
2017-05-19 09:45:00,99.65,99.86,99.65,99.7,15554.0,99.65,99.86,99.65,99.7,15554.0
2017-05-19 09:50:00,99.69,99.75,99.44,99.68,15234.0,99.69,99.75,99.44,99.68,15234.0
2017-05-19 09:55:00,99.68,99.78,99.6,99.61,21494.0,99.68,99.78,99.6,99.61,21494.0
2017-05-19 10:00:00,99.58,99.69,99.49,99.68,9352.0,99.58,99.69,99.49,99.68,9352.0
2017-05-19 10:05:00,99.74,99.83,99.59,99.76,13499.0,99.74,99.83,99.59,99.76,13499.0
2017-05-19 10:10:00,99.78,99.86,99.68,99.85,17865.0,99.78,99.86,99.68,99.85,17865.0
2017-05-19 10:15:00,99.86,100.14,99.85,100.11,40351.0,99.86,100.14,99.85,100.11,40351.0
2017-05-19 10:20:00,100.06,100.16,99.92,99.93,11248.0,100.06,100.16,99.92,99.93,11248.0
2017-05-19 10:25:00,99.96,100.23,99.96,100.18,13022.0,99.96,100.23,99.96,100.18,13022.0
2017-05-19 10:30:00,100.23,100.24,99.99,100.05,10268.0,100.23,100.24,99.99,100.05,10268.0
2017-05-19 10:35:00,100.06,100.31,100.06,100.18,48949.0,100.06,100.31,100.06,100.18,48949.0
2017-05-19 10:40:00,100.2,100.24,100.0,100.18,8112.0,100.2,100.24,100.0,100.18,8112.0
2017-05-19 10:45:00,100.14,100.24,100.05,100.16,20126.0,100.14,100.24,100.05,100.16,20126.0
2017-05-19 10:50:00,100.17,100.4,100.14,100.4,10895.0,100.17,100.4,100.14,100.4,10895.0
2017-05-19 10:55:00,100.43,100.46,100.35,100.44,15784.0,100.43,100.46,100.35,100.44,15784.0
2017-05-19 11:00:00,100.47,100.64,100.37,100.61,32463.0,100.47,100.64,100.37,100.61,32463.0
2017-05-19 11:05:00,100.62,100.67,100.47,100.5,17213.0,100.62,100.67,100.47,100.5,17213.0
2017-05-19 11:10:00,100.5,100.65,100.47,100.65,16733.0,100.5,100.65,100.47,100.65,16733.0
2017-05-19 11:15:00,100.64,100.71,100.6,100.65,6049.0,100.64,100.71,100.6,100.65,6049.0
2017-05-19 11:20:00,100.69,100.72,100.42,100.5,26187.0,100.69,100.72,100.42,100.5,26187.0
2017-05-19 11:25:00,100.42,100.58,100.42,100.5,15928.0,100.42,100.58,100.42,100.5,15928.0
2017-05-19 11:30:00,100.5,100.54,100.31,100.5,38757.0,100.5,100.54,100.31,100.5,38757.0
2017-05-19 11:35:00,100.5,100.52,100.32,100.32,11326.0,100.5,100.52,100.32,100.32,11326.0
2017-05-19 11:40:00,100.31,100.34,100.19,100.26,10207.0,100.31,100.34,100.19,100.26,10207.0
2017-05-19 11:45:00,100.19,100.23,100.09,100.09,11366.0,100.19,100.23,100.09,100.09,11366.0
2017-05-19 11:50:00,100.08,100.16,99.98,100.04,12052.0,100.08,100.16,99.98,100.04,12052.0
2017-05-19 11:55:00,100.08,100.13,99.95,100.09,40077.0,100.08,100.13,99.95,100.09,40077.0
2017-05-19 12:00:00,100.11,100.24,100.09,100.22,66295.0,100.11,100.24,100.09,100.22,66295.0
2017-05-19 12:05:00,100.22,100.25,100.2,100.25,3665.0,100.22,100.25,100.2,100.25,3665.0
2017-05-19 12:10:00,100.23,100.35,100.2,100.34,10519.0,100.23,100.35,100.2,100.34,10519.0
2017-05-19 12:15:00,100.35,100.37,100.25,100.26,5917.0,100.35,100.37,100.25,100.26,5917.0
2017-05-19 12:20:00,100.26,100.46,100.24,100.43,14858.0,100.26,100.46,100.24,100.43,14858.0
2017-05-19 12:25:00,100.43,100.43,100.21,100.28,6551.0,100.43,100.43,100.21,100.28,6551.0
2017-05-19 12:30:00,100.26,100.27,100.2,100.21,7839.0,100.26,100.27,100.2,100.21,7839.0
2017-05-19 12:35:00,100.17,100.26,100.16,100.26,6600.0,100.17,100.26,100.16,100.26,6600.0
2017-05-19 12:40:00,100.23,100.25,100.11,100.14,4127.0,100.23,100.25,100.11,100.14,4127.0
2017-05-19 12:45:00,100.14,100.2,100.14,100.15,7430.0,100.14,100.2,100.14,100.15,7430.0
2017-05-19 12:50:00,100.14,100.28,100.14,100.19,11754.0,100.14,100.28,100.14,100.19,11754.0
2017-05-19 12:55:00,100.2,100.24,100.19,100.21,5900.0,100.2,100.24,100.19,100.21,5900.0
2017-05-19 13:00:00,100.23,100.31,100.22,100.26,9014.0,100.23,100.31,100.22,100.26,9014.0
2017-05-19 13:05:00,100.25,100.25,100.2,100.23,5856.0,100.25,100.25,100.2,100.23,5856.0
2017-05-19 13:10:00,100.23,100.28,100.18,100.24,71703.0,100.23,100.28,100.18,100.24,71703.0
2017-05-19 13:15:00,100.23,100.27,100.18,100.26,71463.0,100.23,100.27,100.18,100.26,71463.0
2017-05-19 13:20:00,100.27,100.27,100.2,100.24,37121.0,100.27,100.27,100.2,100.24,37121.0
2017-05-19 13:25:00,100.23,100.29,100.22,100.25,25209.0,100.23,100.29,100.22,100.25,25209.0
2017-05-19 13:30:00,100.26,100.36,100.17,100.18,96907.0,100.26,100.36,100.17,100.18,96907.0
2017-05-19 13:35:00,100.18,100.18,100.12,100.13,27800.0,100.18,100.18,100.12,100.13,27800.0
2017-05-19 13:40:00,100.12,100.22,100.06,100.22,12300.0,100.12,100.22,100.06,100.22,12300.0
2017-05-19 13:45:00,100.21,100.28,100.17,100.28,22382.0,100.21,100.28,100.17,100.28,22382.0
2017-05-19 13:50:00,100.24,100.27,100.19,100.26,7278.0,100.24,100.27,100.19,100.26,7278.0
2017-05-19 13:55:00,100.26,100.29,100.24,100.27,10599.0,100.26,100.29,100.24,100.27,10599.0
2017-05-19 14:00:00,100.28,100.31,100.24,100.25,9500.0,100.28,100.31,100.24,100.25,9500.0
2017-05-19 14:05:00,100.25,100.3,100.22,100.24,27069.0,100.25,100.3,100.22,100.24,27069.0
2017-05-19 14:10:00,100.23,100.28,100.21,100.28,10600.0,100.23,100.28,100.21,100.28,10600.0
2017-05-19 14:15:00,100.27,100.35,100.23,100.26,16059.0,100.27,100.35,100.23,100.26,16059.0
2017-05-19 14:20:00,100.26,100.32,100.2,100.23,17512.0,100.26,100.32,100.2,100.23,17512.0
2017-05-19 14:25:00,100.23,100.31,100.23,100.25,34205.0,100.23,100.31,100.23,100.25,34205.0
2017-05-19 14:30:00,100.24,100.32,100.24,100.27,11756.0,100.24,100.32,100.24,100.27,11756.0
2017-05-19 14:35:00,100.26,100.29,100.24,100.26,19906.0,100.26,100.29,100.24,100.26,19906.0
2017-05-19 14:40:00,100.27,100.31,100.25,100.28,10539.0,100.27,100.31,100.25,100.28,10539.0
2017-05-19 14:45:00,100.28,100.29,100.25,100.28,8357.0,100.28,100.29,100.25,100.28,8357.0
2017-05-19 14:50:00,100.25,100.25,100.16,100.19,14717.0,100.25,100.25,100.16,100.19,14717.0
2017-05-19 14:55:00,100.18,100.18,100.04,100.08,7911.0,100.18,100.18,100.04,100.08,7911.0
2017-05-19 15:00:00,100.09,100.1,99.97,99.98,6657.0,100.09,100.1,99.97,99.98,6657.0
2017-05-19 15:05:00,99.99,100.02,99.66,99.66,7187.0,99.99,100.02,99.66,99.66,7187.0
2017-05-19 15:10:00,99.66,99.74,99.5,99.71,30150.0,99.66,99.74,99.5,99.71,30150.0
2017-05-19 15:15:00,99.71,99.81,99.66,99.67,23780.0,99.71,99.81,99.66,99.67,23780.0
2017-05-19 15:20:00,99.67,99.84,99.67,99.76,33894.0,99.67,99.84,99.67,99.76,33894.0
2017-05-19 15:25:00,99.77,99.81,99.57,99.76,93376.0,99.77,99.81,99.57,99.76,93376.0
2017-05-19 15:30:00,99.76,99.78,99.54,99.56,30724.0,99.76,99.78,99.54,99.56,30724.0
2017-05-19 15:35:00,99.53,99.55,99.39,99.55,30263.0,99.53,99.55,99.39,99.55,30263.0
2017-05-19 15:40:00,99.54,99.58,99.41,99.42,34066.0,99.54,99.58,99.41,99.42,34066.0
2017-05-19 15:45:00,99.39,99.48,99.28,99.28,42677.0,99.39,99.48,99.28,99.28,42677.0
2017-05-19 15:50:00,99.29,99.42,99.27,99.35,49143.0,99.29,99.42,99.27,99.35,49143.0
2017-05-19 15:55:00,99.34,99.38,99.25,99.31,111084.0,99.34,99.38,99.25,99.31,111084.0
2017-05-22 09:30:00,99.81,100.0,99.75,100.0,17794.0,99.81,100.0,99.75,100.0,17794.0
2017-05-22 09:35:00,100.0,100.16,99.94,100.05,8573.0,100.0,100.16,99.94,100.05,8573.0
2017-05-22 09:40:00,100.16,100.2,99.92,100.11,5799.0,100.16,100.2,99.92,100.11,5799.0
2017-05-22 09:45:00,100.19,100.28,99.88,99.91,11400.0,100.19,100.28,99.88,99.91,11400.0
2017-05-22 09:50:00,99.94,100.25,99.94,100.18,7266.0,99.94,100.25,99.94,100.18,7266.0
2017-05-22 09:55:00,100.19,100.23,100.0,100.21,5156.0,100.19,100.23,100.0,100.21,5156.0
2017-05-22 10:00:00,100.23,100.55,100.11,100.55,6069.0,100.23,100.55,100.11,100.55,6069.0
2017-05-22 10:05:00,100.55,100.7,100.51,100.51,6806.0,100.55,100.7,100.51,100.51,6806.0
2017-05-22 10:10:00,100.6,100.7,100.52,100.7,5371.0,100.6,100.7,100.52,100.7,5371.0
2017-05-22 10:15:00,100.7,100.85,100.6,100.7,7322.0,100.7,100.85,100.6,100.7,7322.0
2017-05-22 10:20:00,100.7,100.73,100.46,100.56,3992.0,100.7,100.73,100.46,100.56,3992.0
2017-05-22 10:25:00,100.57,100.66,100.39,100.63,13115.0,100.57,100.66,100.39,100.63,13115.0
2017-05-22 10:30:00,100.66,100.76,100.61,100.61,3562.0,100.66,100.76,100.61,100.61,3562.0
2017-05-22 10:35:00,100.58,100.65,100.45,100.61,5150.0,100.58,100.65,100.45,100.61,5150.0
2017-05-22 10:40:00,100.62,100.92,100.49,100.89,20217.0,100.62,100.92,100.49,100.89,20217.0
2017-05-22 10:45:00,100.87,101.0,100.86,100.89,23815.0,100.87,101.0,100.86,100.89,23815.0
2017-05-22 10:50:00,100.93,101.39,100.93,101.36,51045.0,100.93,101.39,100.93,101.36,51045.0
2017-05-22 10:55:00,101.37,101.5,101.2,101.43,51175.0,101.37,101.5,101.2,101.43,51175.0
2017-05-22 11:00:00,101.41,101.5,101.36,101.47,49923.0,101.41,101.5,101.36,101.47,49923.0
2017-05-22 11:05:00,101.49,101.8,101.47,101.75,93312.0,101.49,101.8,101.47,101.75,93312.0
2017-05-22 11:10:00,101.72,101.82,101.62,101.79,34332.0,101.72,101.82,101.62,101.79,34332.0
2017-05-22 11:15:00,101.81,102.15,101.78,102.06,33424.0,101.81,102.15,101.78,102.06,33424.0
2017-05-22 11:20:00,102.06,102.23,102.0,102.15,36049.0,102.06,102.23,102.0,102.15,36049.0
2017-05-22 11:25:00,102.15,102.23,102.01,102.01,34151.0,102.15,102.23,102.01,102.01,34151.0
2017-05-22 11:30:00,102.01,102.18,101.97,101.97,24441.0,102.01,102.18,101.97,101.97,24441.0
2017-05-22 11:35:00,101.97,102.05,101.95,101.99,18750.0,101.97,102.05,101.95,101.99,18750.0
2017-05-22 11:40:00,101.95,102.03,101.87,102.0,15121.0,101.95,102.03,101.87,102.0,15121.0
2017-05-22 11:45:00,101.99,101.99,101.84,101.96,7212.0,101.99,101.99,101.84,101.96,7212.0
2017-05-22 11:50:00,101.93,101.98,101.86,101.92,12201.0,101.93,101.98,101.86,101.92,12201.0
2017-05-22 11:55:00,101.92,102.02,101.92,101.97,17185.0,101.92,102.02,101.92,101.97,17185.0
2017-05-22 12:00:00,101.97,101.97,101.7,101.71,13404.0,101.97,101.97,101.7,101.71,13404.0
2017-05-22 12:05:00,101.74,101.84,101.71,101.78,21636.0,101.74,101.84,101.71,101.78,21636.0
2017-05-22 12:10:00,101.78,101.85,101.73,101.83,13847.0,101.78,101.85,101.73,101.83,13847.0
2017-05-22 12:15:00,101.85,101.94,101.85,101.91,3833.0,101.85,101.94,101.85,101.91,3833.0
2017-05-22 12:20:00,101.96,102.0,101.81,101.82,8170.0,101.96,102.0,101.81,101.82,8170.0
2017-05-22 12:25:00,101.81,101.87,101.75,101.77,6852.0,101.81,101.87,101.75,101.77,6852.0
2017-05-22 12:30:00,101.77,101.82,101.75,101.77,20091.0,101.77,101.82,101.75,101.77,20091.0
2017-05-22 12:35:00,101.79,101.8,101.75,101.79,11280.0,101.79,101.8,101.75,101.79,11280.0
2017-05-22 12:40:00,101.8,101.81,101.64,101.81,89891.0,101.8,101.81,101.64,101.81,89891.0
2017-05-22 12:45:00,101.8,101.86,101.79,101.8,7601.0,101.8,101.86,101.79,101.8,7601.0
2017-05-22 12:50:00,101.79,101.79,101.64,101.67,37733.0,101.79,101.79,101.64,101.67,37733.0
2017-05-22 12:55:00,101.67,101.67,101.46,101.58,16365.0,101.67,101.67,101.46,101.58,16365.0
2017-05-22 13:00:00,101.58,101.6,101.34,101.36,8419.0,101.58,101.6,101.34,101.36,8419.0
2017-05-22 13:05:00,101.38,101.42,101.28,101.37,48577.0,101.38,101.42,101.28,101.37,48577.0
2017-05-22 13:10:00,101.39,101.48,101.38,101.39,17561.0,101.39,101.48,101.38,101.39,17561.0
2017-05-22 13:15:00,101.42,101.43,101.38,101.39,3546.0,101.42,101.43,101.38,101.39,3546.0
2017-05-22 13:20:00,101.41,101.43,101.36,101.39,14543.0,101.41,101.43,101.36,101.39,14543.0
2017-05-22 13:25:00,101.39,101.43,101.37,101.43,4147.0,101.39,101.43,101.37,101.43,4147.0
2017-05-22 13:30:00,101.43,101.48,101.34,101.38,10239.0,101.43,101.48,101.34,101.38,10239.0
2017-05-22 13:35:00,101.36,101.44,101.34,101.44,4549.0,101.36,101.44,101.34,101.44,4549.0
2017-05-22 13:40:00,101.47,101.47,101.39,101.41,2790.0,101.47,101.47,101.39,101.41,2790.0
2017-05-22 13:45:00,101.4,101.4,101.31,101.35,13479.0,101.4,101.4,101.31,101.35,13479.0
2017-05-22 13:50:00,101.39,101.5,101.39,101.5,2410.0,101.39,101.5,101.39,101.5,2410.0
2017-05-22 13:55:00,101.5,101.5,101.36,101.36,6480.0,101.5,101.5,101.36,101.36,6480.0
2017-05-22 14:00:00,101.33,101.33,101.21,101.28,6111.0,101.33,101.33,101.21,101.28,6111.0
2017-05-22 14:05:00,101.28,101.31,101.26,101.27,8640.0,101.28,101.31,101.26,101.27,8640.0
2017-05-22 14:10:00,101.31,101.33,101.21,101.28,5751.0,101.31,101.33,101.21,101.28,5751.0
2017-05-22 14:15:00,101.31,101.37,101.29,101.31,7199.0,101.31,101.37,101.29,101.31,7199.0
2017-05-22 14:20:00,101.29,101.47,101.26,101.44,12494.0,101.29,101.47,101.26,101.44,12494.0
2017-05-22 14:25:00,101.44,101.6,101.39,101.54,36788.0,101.44,101.6,101.39,101.54,36788.0
2017-05-22 14:30:00,101.54,101.58,101.5,101.56,5434.0,101.54,101.58,101.5,101.56,5434.0
2017-05-22 14:35:00,101.57,101.63,101.45,101.53,9844.0,101.57,101.63,101.45,101.53,9844.0
2017-05-22 14:40:00,101.52,101.57,101.5,101.54,13249.0,101.52,101.57,101.5,101.54,13249.0
2017-05-22 14:45:00,101.58,101.58,101.49,101.49,9003.0,101.58,101.58,101.49,101.49,9003.0
2017-05-22 14:50:00,101.5,101.53,101.42,101.49,43448.0,101.5,101.53,101.42,101.49,43448.0
2017-05-22 14:55:00,101.49,101.55,101.44,101.53,37252.0,101.49,101.55,101.44,101.53,37252.0
2017-05-22 15:00:00,101.53,101.54,101.45,101.47,10117.0,101.53,101.54,101.45,101.47,10117.0
2017-05-22 15:05:00,101.49,101.54,101.46,101.5,18478.0,101.49,101.54,101.46,101.5,18478.0
2017-05-22 15:10:00,101.5,101.52,101.46,101.48,22059.0,101.5,101.52,101.46,101.48,22059.0
2017-05-22 15:15:00,101.49,101.6,101.48,101.51,18045.0,101.49,101.6,101.48,101.51,18045.0
2017-05-22 15:20:00,101.5,101.51,101.46,101.48,12316.0,101.5,101.51,101.46,101.48,12316.0
2017-05-22 15:25:00,101.47,101.52,101.44,101.47,31798.0,101.47,101.52,101.44,101.47,31798.0
2017-05-22 15:30:00,101.47,101.49,101.43,101.45,23875.0,101.47,101.49,101.43,101.45,23875.0
2017-05-22 15:35:00,101.45,101.5,101.45,101.48,17514.0,101.45,101.5,101.45,101.48,17514.0
2017-05-22 15:40:00,101.48,101.6,101.43,101.57,45919.0,101.48,101.6,101.43,101.57,45919.0
2017-05-22 15:45:00,101.57,101.61,101.53,101.58,33275.0,101.57,101.61,101.53,101.58,33275.0
2017-05-22 15:50:00,101.59,101.6,101.52,101.6,36930.0,101.59,101.6,101.52,101.6,36930.0
2017-05-22 15:55:00,101.58,101.68,101.53,101.64,71129.0,101.58,101.68,101.53,101.64,71129.0
2017-05-23 09:30:00,101.37,101.76,100.67,101.6,82469.0,101.37,101.76,100.67,101.6,82469.0
2017-05-23 09:35:00,101.52,101.58,101.13,101.31,21855.0,101.52,101.58,101.13,101.31,21855.0
2017-05-23 09:40:00,101.27,101.29,100.88,101.0,32282.0,101.27,101.29,100.88,101.0,32282.0
2017-05-23 09:45:00,101.0,101.07,100.84,101.0,36832.0,101.0,101.07,100.84,101.0,36832.0
2017-05-23 09:50:00,100.98,100.99,100.06,100.15,42987.0,100.98,100.99,100.06,100.15,42987.0
2017-05-23 09:55:00,100.23,100.46,100.16,100.28,33601.0,100.23,100.46,100.16,100.28,33601.0
2017-05-23 10:00:00,100.32,100.58,100.15,100.55,38960.0,100.32,100.58,100.15,100.55,38960.0
2017-05-23 10:05:00,100.57,100.68,100.36,100.68,12339.0,100.57,100.68,100.36,100.68,12339.0
2017-05-23 10:10:00,100.78,100.78,100.48,100.64,18543.0,100.78,100.78,100.48,100.64,18543.0
2017-05-23 10:15:00,100.64,100.64,100.46,100.46,9096.0,100.64,100.64,100.46,100.46,9096.0
2017-05-23 10:20:00,100.42,100.79,100.42,100.56,7847.0,100.42,100.79,100.42,100.56,7847.0
2017-05-23 10:25:00,100.53,100.69,100.44,100.5,39929.0,100.53,100.69,100.44,100.5,39929.0
2017-05-23 10:30:00,100.5,100.57,100.42,100.47,11716.0,100.5,100.57,100.42,100.47,11716.0
2017-05-23 10:35:00,100.47,100.64,100.44,100.44,5642.0,100.47,100.64,100.44,100.44,5642.0
2017-05-23 10:40:00,100.45,100.58,100.4,100.49,7794.0,100.45,100.58,100.4,100.49,7794.0
2017-05-23 10:45:00,100.49,100.64,100.49,100.54,13566.0,100.49,100.64,100.49,100.54,13566.0
2017-05-23 10:50:00,100.59,100.72,100.54,100.67,54541.0,100.59,100.72,100.54,100.67,54541.0
2017-05-23 10:55:00,100.66,100.76,100.57,100.65,32192.0,100.66,100.76,100.57,100.65,32192.0
2017-05-23 11:00:00,100.69,100.79,100.57,100.61,20433.0,100.69,100.79,100.57,100.61,20433.0
2017-05-23 11:05:00,100.62,100.72,100.55,100.62,5900.0,100.62,100.72,100.55,100.62,5900.0
2017-05-23 11:10:00,100.62,100.69,100.59,100.69,56486.0,100.62,100.69,100.59,100.69,56486.0
2017-05-23 11:15:00,100.72,100.89,100.67,100.89,42494.0,100.72,100.89,100.67,100.89,42494.0
2017-05-23 11:20:00,100.86,101.07,100.84,101.07,29295.0,100.86,101.07,100.84,101.07,29295.0
2017-05-23 11:25:00,101.07,101.22,101.03,101.1,38825.0,101.07,101.22,101.03,101.1,38825.0
2017-05-23 11:30:00,101.07,101.2,101.04,101.13,10202.0,101.07,101.2,101.04,101.13,10202.0
2017-05-23 11:35:00,101.1,101.2,101.03,101.1,8095.0,101.1,101.2,101.03,101.1,8095.0
2017-05-23 11:40:00,101.11,101.14,101.03,101.06,10101.0,101.11,101.14,101.03,101.06,10101.0
2017-05-23 11:45:00,101.11,101.37,101.08,101.37,9247.0,101.11,101.37,101.08,101.37,9247.0
2017-05-23 11:50:00,101.34,101.35,101.09,101.1,10098.0,101.34,101.35,101.09,101.1,10098.0
2017-05-23 11:55:00,101.11,101.18,101.06,101.15,7552.0,101.11,101.18,101.06,101.15,7552.0
2017-05-23 12:00:00,101.13,101.14,100.94,100.94,5450.0,101.13,101.14,100.94,100.94,5450.0
2017-05-23 12:05:00,100.94,100.98,100.89,100.97,4902.0,100.94,100.98,100.89,100.97,4902.0
2017-05-23 12:10:00,101.04,101.04,100.98,101.02,2900.0,101.04,101.04,100.98,101.02,2900.0
2017-05-23 12:15:00,101.03,101.04,100.91,101.04,4197.0,101.03,101.04,100.91,101.04,4197.0
2017-05-23 12:20:00,101.04,101.16,100.99,100.99,3753.0,101.04,101.16,100.99,100.99,3753.0
2017-05-23 12:25:00,100.99,101.12,100.95,101.01,7100.0,100.99,101.12,100.95,101.01,7100.0
2017-05-23 12:30:00,100.99,101.09,100.95,101.05,12428.0,100.99,101.09,100.95,101.05,12428.0
2017-05-23 12:35:00,101.09,101.13,100.99,101.11,9929.0,101.09,101.13,100.99,101.11,9929.0
2017-05-23 12:40:00,101.13,101.15,101.02,101.02,5200.0,101.13,101.15,101.02,101.02,5200.0
2017-05-23 12:45:00,101.01,101.17,100.98,101.17,63347.0,101.01,101.17,100.98,101.17,63347.0
2017-05-23 12:50:00,101.14,101.17,101.1,101.14,2106.0,101.14,101.17,101.1,101.14,2106.0
2017-05-23 12:55:00,101.12,101.12,101.05,101.1,3221.0,101.12,101.12,101.05,101.1,3221.0
2017-05-23 13:00:00,101.09,101.09,100.97,101.04,4446.0,101.09,101.09,100.97,101.04,4446.0
2017-05-23 13:05:00,101.1,101.14,101.01,101.05,5101.0,101.1,101.14,101.01,101.05,5101.0
2017-05-23 13:10:00,101.09,101.14,101.02,101.02,5300.0,101.09,101.14,101.02,101.02,5300.0
2017-05-23 13:15:00,101.06,101.16,101.06,101.1,4744.0,101.06,101.16,101.06,101.1,4744.0
2017-05-23 13:20:00,101.14,101.16,101.1,101.12,4523.0,101.14,101.16,101.1,101.12,4523.0
2017-05-23 13:25:00,101.12,101.23,101.1,101.19,5438.0,101.12,101.23,101.1,101.19,5438.0
2017-05-23 13:30:00,101.21,101.27,101.08,101.08,5710.0,101.21,101.27,101.08,101.08,5710.0
2017-05-23 13:35:00,101.04,101.15,101.03,101.09,4593.0,101.04,101.15,101.03,101.09,4593.0
2017-05-23 13:40:00,101.09,101.14,100.85,100.91,16892.0,101.09,101.14,100.85,100.91,16892.0
2017-05-23 13:45:00,100.97,101.0,100.86,100.88,3413.0,100.97,101.0,100.86,100.88,3413.0
2017-05-23 13:50:00,100.89,101.02,100.88,100.93,11064.0,100.89,101.02,100.88,100.93,11064.0
2017-05-23 13:55:00,100.94,100.97,100.88,100.94,4000.0,100.94,100.97,100.88,100.94,4000.0
2017-05-23 14:00:00,100.94,101.01,100.85,100.87,108369.0,100.94,101.01,100.85,100.87,108369.0
2017-05-23 14:05:00,100.9,101.05,100.87,101.01,26930.0,100.9,101.05,100.87,101.01,26930.0
2017-05-23 14:10:00,101.0,101.03,100.93,100.99,16142.0,101.0,101.03,100.93,100.99,16142.0
2017-05-23 14:15:00,101.03,101.05,100.97,101.01,10396.0,101.03,101.05,100.97,101.01,10396.0
2017-05-23 14:20:00,101.03,101.15,101.01,101.15,1800.0,101.03,101.15,101.01,101.15,1800.0
2017-05-23 14:25:00,101.12,101.17,101.08,101.13,5574.0,101.12,101.17,101.08,101.13,5574.0
2017-05-23 14:30:00,101.15,101.28,101.15,101.23,8031.0,101.15,101.28,101.15,101.23,8031.0
2017-05-23 14:35:00,101.27,101.39,101.23,101.36,41747.0,101.27,101.39,101.23,101.36,41747.0
2017-05-23 14:40:00,101.33,101.39,101.31,101.32,10837.0,101.33,101.39,101.31,101.32,10837.0
2017-05-23 14:45:00,101.31,101.4,101.28,101.28,70628.0,101.31,101.4,101.28,101.28,70628.0
2017-05-23 14:50:00,101.26,101.26,101.15,101.2,5696.0,101.26,101.26,101.15,101.2,5696.0
2017-05-23 14:55:00,101.25,101.3,101.14,101.2,9068.0,101.25,101.3,101.14,101.2,9068.0
2017-05-23 15:00:00,101.23,101.35,101.21,101.3,10434.0,101.23,101.35,101.21,101.3,10434.0
2017-05-23 15:05:00,101.29,101.49,101.29,101.49,8779.0,101.29,101.49,101.29,101.49,8779.0
2017-05-23 15:10:00,101.47,101.52,101.47,101.49,5281.0,101.47,101.52,101.47,101.49,5281.0
2017-05-23 15:15:00,101.5,101.61,101.5,101.51,9902.0,101.5,101.61,101.5,101.51,9902.0
2017-05-23 15:20:00,101.51,101.57,101.38,101.44,20087.0,101.51,101.57,101.38,101.44,20087.0
2017-05-23 15:25:00,101.43,101.43,101.24,101.32,19494.0,101.43,101.43,101.24,101.32,19494.0
2017-05-23 15:30:00,101.3,101.44,101.27,101.41,42310.0,101.3,101.44,101.27,101.41,42310.0
2017-05-23 15:35:00,101.41,101.49,101.4,101.48,11550.0,101.41,101.49,101.4,101.48,11550.0
2017-05-23 15:40:00,101.48,101.55,101.42,101.5,19117.0,101.48,101.55,101.42,101.5,19117.0
2017-05-23 15:45:00,101.49,101.53,101.48,101.53,26509.0,101.49,101.53,101.48,101.53,26509.0
2017-05-23 15:50:00,101.54,101.55,101.47,101.54,37230.0,101.54,101.55,101.47,101.54,37230.0
2017-05-23 15:55:00,101.53,101.66,101.53,101.65,138818.0,101.53,101.66,101.53,101.65,138818.0
2017-05-24 09:30:00,102.53,102.64,102.1,102.24,41443.0,102.53,102.64,102.1,102.24,41443.0
2017-05-24 09:35:00,102.14,102.81,102.13,102.81,35548.0,102.14,102.81,102.13,102.81,35548.0
2017-05-24 09:40:00,102.8,103.87,102.76,103.55,65862.0,102.8,103.87,102.76,103.55,65862.0
2017-05-24 09:45:00,103.64,103.92,103.38,103.57,83552.0,103.64,103.92,103.38,103.57,83552.0
2017-05-24 09:50:00,103.65,103.65,103.01,103.12,30642.0,103.65,103.65,103.01,103.12,30642.0
2017-05-24 09:55:00,103.14,103.5,103.14,103.17,14199.0,103.14,103.5,103.14,103.17,14199.0
2017-05-24 10:00:00,103.05,103.07,102.76,102.83,37057.0,103.05,103.07,102.76,102.83,37057.0
2017-05-24 10:05:00,102.87,103.0,102.73,102.9,14302.0,102.87,103.0,102.73,102.9,14302.0
2017-05-24 10:10:00,102.81,103.15,102.52,103.13,49757.0,102.81,103.15,102.52,103.13,49757.0
2017-05-24 10:15:00,103.15,103.69,103.08,103.69,62546.0,103.15,103.69,103.08,103.69,62546.0
2017-05-24 10:20:00,103.69,103.69,103.14,103.21,23818.0,103.69,103.69,103.14,103.21,23818.0
2017-05-24 10:25:00,103.2,103.25,102.93,103.25,17816.0,103.2,103.25,102.93,103.25,17816.0
2017-05-24 10:30:00,103.24,103.3,102.84,102.88,13885.0,103.24,103.3,102.84,102.88,13885.0
2017-05-24 10:35:00,102.81,103.11,102.81,103.07,46749.0,102.81,103.11,102.81,103.07,46749.0
2017-05-24 10:40:00,103.11,103.39,103.09,103.09,15644.0,103.11,103.39,103.09,103.09,15644.0
2017-05-24 10:45:00,103.04,103.32,103.04,103.16,52364.0,103.04,103.32,103.04,103.16,52364.0
2017-05-24 10:50:00,103.12,103.14,102.83,102.9,5121.0,103.12,103.14,102.83,102.9,5121.0
2017-05-24 10:55:00,102.92,102.94,102.72,102.77,8140.0,102.92,102.94,102.72,102.77,8140.0
2017-05-24 11:00:00,102.81,102.81,102.55,102.62,19161.0,102.81,102.81,102.55,102.62,19161.0
2017-05-24 11:05:00,102.62,102.73,102.61,102.66,11807.0,102.62,102.73,102.61,102.66,11807.0
2017-05-24 11:10:00,102.64,102.74,102.6,102.6,7236.0,102.64,102.74,102.6,102.6,7236.0
2017-05-24 11:15:00,102.59,102.6,102.31,102.34,15933.0,102.59,102.6,102.31,102.34,15933.0
2017-05-24 11:20:00,102.37,102.48,102.31,102.48,12862.0,102.37,102.48,102.31,102.48,12862.0
2017-05-24 11:25:00,102.5,102.51,102.33,102.42,7018.0,102.5,102.51,102.33,102.42,7018.0
2017-05-24 11:30:00,102.43,102.53,102.41,102.42,19563.0,102.43,102.53,102.41,102.42,19563.0
2017-05-24 11:35:00,102.41,102.65,102.32,102.56,16264.0,102.41,102.65,102.32,102.56,16264.0
2017-05-24 11:40:00,102.49,102.59,102.41,102.45,7810.0,102.49,102.59,102.41,102.45,7810.0
2017-05-24 11:45:00,102.44,102.69,102.44,102.69,6307.0,102.44,102.69,102.44,102.69,6307.0
2017-05-24 11:50:00,102.68,102.69,102.44,102.5,9000.0,102.68,102.69,102.44,102.5,9000.0
2017-05-24 11:55:00,102.49,102.49,102.26,102.35,18201.0,102.49,102.49,102.26,102.35,18201.0
2017-05-24 12:00:00,102.32,102.47,102.32,102.39,5850.0,102.32,102.47,102.32,102.39,5850.0
2017-05-24 12:05:00,102.36,102.45,102.3,102.45,5405.0,102.36,102.45,102.3,102.45,5405.0
2017-05-24 12:10:00,102.49,102.55,102.24,102.31,10806.0,102.49,102.55,102.24,102.31,10806.0
2017-05-24 12:15:00,102.32,102.34,102.25,102.31,6010.0,102.32,102.34,102.25,102.31,6010.0
2017-05-24 12:20:00,102.29,102.37,102.2,102.27,10670.0,102.29,102.37,102.2,102.27,10670.0
2017-05-24 12:25:00,102.31,102.34,102.2,102.29,7536.0,102.31,102.34,102.2,102.29,7536.0
2017-05-24 12:30:00,102.29,102.32,102.24,102.3,4850.0,102.29,102.32,102.24,102.3,4850.0
2017-05-24 12:35:00,102.3,102.34,102.23,102.29,26434.0,102.3,102.34,102.23,102.29,26434.0
2017-05-24 12:40:00,102.28,102.37,102.24,102.29,10080.0,102.28,102.37,102.24,102.29,10080.0
2017-05-24 12:45:00,102.3,102.35,102.24,102.29,9393.0,102.3,102.35,102.24,102.29,9393.0
2017-05-24 12:50:00,102.3,102.35,102.25,102.31,13225.0,102.3,102.35,102.25,102.31,13225.0
2017-05-24 12:55:00,102.33,102.4,102.29,102.37,7564.0,102.33,102.4,102.29,102.37,7564.0
2017-05-24 13:00:00,102.35,102.39,102.24,102.24,9800.0,102.35,102.39,102.24,102.24,9800.0
2017-05-24 13:05:00,102.24,102.51,102.24,102.39,155699.0,102.24,102.51,102.24,102.39,155699.0
2017-05-24 13:10:00,102.45,102.52,102.38,102.49,10359.0,102.45,102.52,102.38,102.49,10359.0
2017-05-24 13:15:00,102.5,102.5,102.27,102.31,9402.0,102.5,102.5,102.27,102.31,9402.0
2017-05-24 13:20:00,102.34,102.36,102.15,102.16,6891.0,102.34,102.36,102.15,102.16,6891.0
2017-05-24 13:25:00,102.17,102.47,102.16,102.37,26960.0,102.17,102.47,102.16,102.37,26960.0
2017-05-24 13:30:00,102.37,102.46,102.19,102.21,41339.0,102.37,102.46,102.19,102.21,41339.0
2017-05-24 13:35:00,102.21,102.34,102.21,102.29,6000.0,102.21,102.34,102.21,102.29,6000.0
2017-05-24 13:40:00,102.3,102.34,102.07,102.15,18312.0,102.3,102.34,102.07,102.15,18312.0
2017-05-24 13:45:00,102.15,102.16,102.07,102.1,6859.0,102.15,102.16,102.07,102.1,6859.0
2017-05-24 13:50:00,102.12,102.17,102.08,102.15,20840.0,102.12,102.17,102.08,102.15,20840.0
2017-05-24 13:55:00,102.15,102.2,102.0,102.0,12626.0,102.15,102.2,102.0,102.0,12626.0
2017-05-24 14:00:00,102.0,102.06,101.83,101.91,19071.0,102.0,102.06,101.83,101.91,19071.0
2017-05-24 14:05:00,101.89,102.04,101.86,102.02,16456.0,101.89,102.04,101.86,102.02,16456.0
2017-05-24 14:10:00,102.01,102.2,102.0,102.17,18979.0,102.01,102.2,102.0,102.17,18979.0
2017-05-24 14:15:00,102.17,102.22,102.06,102.16,18226.0,102.17,102.22,102.06,102.16,18226.0
2017-05-24 14:20:00,102.18,102.18,102.0,102.03,15963.0,102.18,102.18,102.0,102.03,15963.0
2017-05-24 14:25:00,102.02,102.04,101.98,101.98,12396.0,102.02,102.04,101.98,101.98,12396.0
2017-05-24 14:30:00,101.99,102.18,101.91,102.0,43586.0,101.99,102.18,101.91,102.0,43586.0
2017-05-24 14:35:00,102.0,102.16,101.98,102.16,25692.0,102.0,102.16,101.98,102.16,25692.0
2017-05-24 14:40:00,102.17,102.37,102.13,102.3,19381.0,102.17,102.37,102.13,102.3,19381.0
2017-05-24 14:45:00,102.29,102.3,102.11,102.16,11097.0,102.29,102.3,102.11,102.16,11097.0
2017-05-24 14:50:00,102.16,102.16,102.09,102.13,11494.0,102.16,102.16,102.09,102.13,11494.0
2017-05-24 14:55:00,102.12,102.15,102.08,102.15,26358.0,102.12,102.15,102.08,102.15,26358.0
2017-05-24 15:00:00,102.16,102.26,102.06,102.18,26606.0,102.16,102.26,102.06,102.18,26606.0
2017-05-24 15:05:00,102.19,102.63,102.17,102.41,41141.0,102.19,102.63,102.17,102.41,41141.0
2017-05-24 15:10:00,102.4,102.73,102.33,102.54,40171.0,102.4,102.73,102.33,102.54,40171.0
2017-05-24 15:15:00,102.54,102.55,102.44,102.53,13714.0,102.54,102.55,102.44,102.53,13714.0
2017-05-24 15:20:00,102.55,102.7,102.55,102.63,18789.0,102.55,102.7,102.55,102.63,18789.0
2017-05-24 15:25:00,102.61,102.84,102.55,102.82,49535.0,102.61,102.84,102.55,102.82,49535.0
2017-05-24 15:30:00,102.83,102.88,102.73,102.81,63029.0,102.83,102.88,102.73,102.81,63029.0
2017-05-24 15:35:00,102.81,102.86,102.64,102.66,48849.0,102.81,102.86,102.64,102.66,48849.0
2017-05-24 15:40:00,102.66,102.67,102.48,102.48,40369.0,102.66,102.67,102.48,102.48,40369.0
2017-05-24 15:45:00,102.49,102.54,102.35,102.53,52890.0,102.49,102.54,102.35,102.53,52890.0
2017-05-24 15:50:00,102.53,102.82,102.51,102.81,88810.0,102.53,102.82,102.51,102.81,88810.0
2017-05-24 15:55:00,102.82,103.01,102.81,102.85,194494.0,102.82,103.01,102.81,102.85,194494.0
2017-05-25 09:30:00,103.7,103.82,103.55,103.82,23550.0,103.7,103.82,103.55,103.82,23550.0
2017-05-25 09:35:00,103.7,103.87,103.6,103.87,16818.0,103.7,103.87,103.6,103.87,16818.0
2017-05-25 09:40:00,103.77,104.05,103.76,104.05,13444.0,103.77,104.05,103.76,104.05,13444.0
2017-05-25 09:45:00,104.08,104.2,104.04,104.08,12715.0,104.08,104.2,104.04,104.08,12715.0
2017-05-25 09:50:00,104.07,104.16,103.88,103.97,17436.0,104.07,104.16,103.88,103.97,17436.0
2017-05-25 09:55:00,103.99,104.02,103.92,104.0,9094.0,103.99,104.02,103.92,104.0,9094.0
2017-05-25 10:00:00,103.93,103.93,103.72,103.81,9344.0,103.93,103.93,103.72,103.81,9344.0
2017-05-25 10:05:00,103.78,104.04,103.72,103.99,24006.0,103.78,104.04,103.72,103.99,24006.0
2017-05-25 10:10:00,104.0,104.0,103.88,103.93,32539.0,104.0,104.0,103.88,103.93,32539.0
2017-05-25 10:15:00,103.94,103.99,103.8,103.95,40162.0,103.94,103.99,103.8,103.95,40162.0
2017-05-25 10:20:00,103.98,103.98,103.75,103.75,21729.0,103.98,103.98,103.75,103.75,21729.0
2017-05-25 10:25:00,103.82,103.87,103.71,103.76,15724.0,103.82,103.87,103.71,103.76,15724.0
2017-05-25 10:30:00,103.77,104.06,103.76,103.97,12791.0,103.77,104.06,103.76,103.97,12791.0
2017-05-25 10:35:00,103.96,104.02,103.91,103.95,9279.0,103.96,104.02,103.91,103.95,9279.0
2017-05-25 10:40:00,103.95,103.98,103.87,103.92,13879.0,103.95,103.98,103.87,103.92,13879.0
2017-05-25 10:45:00,103.96,103.96,103.87,103.94,8142.0,103.96,103.96,103.87,103.94,8142.0
2017-05-25 10:50:00,103.91,104.16,103.88,104.08,9166.0,103.91,104.16,103.88,104.08,9166.0
2017-05-25 10:55:00,104.1,104.18,104.07,104.08,9550.0,104.1,104.18,104.07,104.08,9550.0
2017-05-25 11:00:00,104.09,104.11,104.0,104.05,9021.0,104.09,104.11,104.0,104.05,9021.0
2017-05-25 11:05:00,104.03,104.25,103.99,104.25,8274.0,104.03,104.25,103.99,104.25,8274.0
2017-05-25 11:10:00,104.26,104.43,104.26,104.41,8351.0,104.26,104.43,104.26,104.41,8351.0
2017-05-25 11:15:00,104.4,104.45,104.4,104.43,5087.0,104.4,104.45,104.4,104.43,5087.0
2017-05-25 11:20:00,104.45,104.45,104.29,104.38,13055.0,104.45,104.45,104.29,104.38,13055.0
2017-05-25 11:25:00,104.41,104.69,104.41,104.65,21305.0,104.41,104.69,104.41,104.65,21305.0
2017-05-25 11:30:00,104.66,104.88,104.66,104.79,19179.0,104.66,104.88,104.66,104.79,19179.0
2017-05-25 11:35:00,104.79,104.81,104.63,104.72,9647.0,104.79,104.81,104.63,104.72,9647.0
2017-05-25 11:40:00,104.75,104.75,104.58,104.64,11667.0,104.75,104.75,104.58,104.64,11667.0
2017-05-25 11:45:00,104.6,104.6,104.46,104.49,7209.0,104.6,104.6,104.46,104.49,7209.0
2017-05-25 11:50:00,104.48,104.49,104.23,104.23,6019.0,104.48,104.49,104.23,104.23,6019.0
2017-05-25 11:55:00,104.23,104.24,104.01,104.09,13514.0,104.23,104.24,104.01,104.09,13514.0
2017-05-25 12:00:00,104.11,104.23,104.1,104.22,4723.0,104.11,104.23,104.1,104.22,4723.0
2017-05-25 12:05:00,104.2,104.33,104.2,104.33,2500.0,104.2,104.33,104.2,104.33,2500.0
2017-05-25 12:10:00,104.36,104.36,104.28,104.3,3164.0,104.36,104.36,104.28,104.3,3164.0
2017-05-25 12:15:00,104.34,104.34,104.22,104.31,3549.0,104.34,104.34,104.22,104.31,3549.0
2017-05-25 12:20:00,104.31,104.54,104.26,104.53,8823.0,104.31,104.54,104.26,104.53,8823.0
2017-05-25 12:25:00,104.5,104.5,104.35,104.43,10547.0,104.5,104.5,104.35,104.43,10547.0
2017-05-25 12:30:00,104.43,104.47,104.38,104.4,8332.0,104.43,104.47,104.38,104.4,8332.0
2017-05-25 12:35:00,104.4,104.43,104.35,104.38,2571.0,104.4,104.43,104.35,104.38,2571.0
2017-05-25 12:40:00,104.4,104.42,104.35,104.39,11615.0,104.4,104.42,104.35,104.39,11615.0
2017-05-25 12:45:00,104.39,104.43,104.39,104.43,5020.0,104.39,104.43,104.39,104.43,5020.0
2017-05-25 12:50:00,104.38,104.48,104.36,104.45,9657.0,104.38,104.48,104.36,104.45,9657.0
2017-05-25 12:55:00,104.41,104.42,104.36,104.38,2567.0,104.41,104.42,104.36,104.38,2567.0
2017-05-25 13:00:00,104.39,104.43,104.36,104.42,9027.0,104.39,104.43,104.36,104.42,9027.0
2017-05-25 13:05:00,104.42,104.46,104.4,104.41,4639.0,104.42,104.46,104.4,104.41,4639.0
2017-05-25 13:10:00,104.41,104.49,104.4,104.49,5078.0,104.41,104.49,104.4,104.49,5078.0
2017-05-25 13:15:00,104.45,104.89,104.43,104.7,21066.0,104.45,104.89,104.43,104.7,21066.0
2017-05-25 13:20:00,104.7,104.79,104.68,104.79,4268.0,104.7,104.79,104.68,104.79,4268.0
2017-05-25 13:25:00,104.79,104.8,104.66,104.71,11303.0,104.79,104.8,104.66,104.71,11303.0
2017-05-25 13:30:00,104.69,104.7,104.59,104.61,6457.0,104.69,104.7,104.59,104.61,6457.0
2017-05-25 13:35:00,104.61,104.67,104.6,104.65,5900.0,104.61,104.67,104.6,104.65,5900.0
2017-05-25 13:40:00,104.66,104.83,104.64,104.79,8652.0,104.66,104.83,104.64,104.79,8652.0
2017-05-25 13:45:00,104.77,104.82,104.76,104.82,5700.0,104.77,104.82,104.76,104.82,5700.0
2017-05-25 13:50:00,104.82,104.87,104.77,104.77,7034.0,104.82,104.87,104.77,104.77,7034.0
2017-05-25 13:55:00,104.74,104.84,104.71,104.79,7584.0,104.74,104.84,104.71,104.79,7584.0
2017-05-25 14:00:00,104.8,104.81,104.77,104.77,6063.0,104.8,104.81,104.77,104.77,6063.0
2017-05-25 14:05:00,104.77,104.8,104.72,104.77,7594.0,104.77,104.8,104.72,104.77,7594.0
2017-05-25 14:10:00,104.77,104.81,104.73,104.73,5989.0,104.77,104.81,104.73,104.73,5989.0
2017-05-25 14:15:00,104.76,104.8,104.74,104.79,13256.0,104.76,104.8,104.74,104.79,13256.0
2017-05-25 14:20:00,104.82,104.92,104.8,104.91,20734.0,104.82,104.92,104.8,104.91,20734.0
2017-05-25 14:25:00,104.91,105.29,104.91,105.27,20130.0,104.91,105.29,104.91,105.27,20130.0
2017-05-25 14:30:00,105.25,105.26,105.14,105.21,13535.0,105.25,105.26,105.14,105.21,13535.0
2017-05-25 14:35:00,105.18,105.19,105.12,105.14,5992.0,105.18,105.19,105.12,105.14,5992.0
2017-05-25 14:40:00,105.15,105.15,105.04,105.06,5123.0,105.15,105.15,105.04,105.06,5123.0
2017-05-25 14:45:00,105.04,105.04,104.94,104.95,19677.0,105.04,105.04,104.94,104.95,19677.0
2017-05-25 14:50:00,104.97,104.97,104.8,104.8,6037.0,104.97,104.97,104.8,104.8,6037.0
2017-05-25 14:55:00,104.82,104.87,104.79,104.82,15113.0,104.82,104.87,104.79,104.82,15113.0
2017-05-25 15:00:00,104.84,105.0,104.82,104.95,25602.0,104.84,105.0,104.82,104.95,25602.0
2017-05-25 15:05:00,104.97,104.97,104.71,104.72,12491.0,104.97,104.97,104.71,104.72,12491.0
2017-05-25 15:10:00,104.73,104.73,104.47,104.49,20310.0,104.73,104.73,104.47,104.49,20310.0
2017-05-25 15:15:00,104.49,104.58,104.47,104.48,17904.0,104.49,104.58,104.47,104.48,17904.0
2017-05-25 15:20:00,104.48,104.49,104.29,104.37,57767.0,104.48,104.49,104.29,104.37,57767.0
2017-05-25 15:25:00,104.35,104.35,104.2,104.2,22288.0,104.35,104.35,104.2,104.2,22288.0
2017-05-25 15:30:00,104.17,104.41,104.16,104.35,19635.0,104.17,104.41,104.16,104.35,19635.0
2017-05-25 15:35:00,104.37,104.45,104.28,104.43,81739.0,104.37,104.45,104.28,104.43,81739.0
2017-05-25 15:40:00,104.41,104.43,104.33,104.33,31812.0,104.41,104.43,104.33,104.33,31812.0
2017-05-25 15:45:00,104.33,104.55,104.3,104.54,67194.0,104.33,104.55,104.3,104.54,67194.0
2017-05-25 15:50:00,104.54,104.54,104.43,104.52,63815.0,104.54,104.54,104.43,104.52,63815.0
2017-05-25 15:55:00,104.52,104.68,104.46,104.51,205759.0,104.52,104.68,104.46,104.51,205759.0
2017-05-26 09:30:00,104.0,104.0,103.53,103.75,30788.0,104.0,104.0,103.53,103.75,30788.0
2017-05-26 09:35:00,103.69,103.99,103.61,103.93,15014.0,103.69,103.99,103.61,103.93,15014.0
2017-05-26 09:40:00,104.0,104.02,103.73,103.78,10129.0,104.0,104.02,103.73,103.78,10129.0
2017-05-26 09:45:00,103.7,104.18,103.7,104.09,47189.0,103.7,104.18,103.7,104.09,47189.0
2017-05-26 09:50:00,104.08,104.12,103.96,104.1,17771.0,104.08,104.12,103.96,104.1,17771.0
2017-05-26 09:55:00,104.2,104.44,104.11,104.4,8727.0,104.2,104.44,104.11,104.4,8727.0
2017-05-26 10:00:00,104.43,104.69,104.35,104.59,18169.0,104.43,104.69,104.35,104.59,18169.0
2017-05-26 10:05:00,104.59,104.83,104.44,104.78,24194.0,104.59,104.83,104.44,104.78,24194.0
2017-05-26 10:10:00,104.76,104.8,104.62,104.7,19224.0,104.76,104.8,104.62,104.7,19224.0
2017-05-26 10:15:00,104.75,104.94,104.65,104.87,9715.0,104.75,104.94,104.65,104.87,9715.0
2017-05-26 10:20:00,104.89,105.3,104.89,105.3,21280.0,104.89,105.3,104.89,105.3,21280.0
2017-05-26 10:25:00,105.29,105.29,105.0,105.17,18704.0,105.29,105.29,105.0,105.17,18704.0
2017-05-26 10:30:00,105.17,105.22,104.91,105.22,8131.0,105.17,105.22,104.91,105.22,8131.0
2017-05-26 10:35:00,105.24,105.72,105.21,105.55,28137.0,105.24,105.72,105.21,105.55,28137.0
2017-05-26 10:40:00,105.59,105.65,105.52,105.57,9041.0,105.59,105.65,105.52,105.57,9041.0
2017-05-26 10:45:00,105.61,105.71,105.53,105.55,44438.0,105.61,105.71,105.53,105.55,44438.0
2017-05-26 10:50:00,105.55,105.55,105.34,105.41,6342.0,105.55,105.55,105.34,105.41,6342.0
2017-05-26 10:55:00,105.36,105.36,105.2,105.2,6503.0,105.36,105.36,105.2,105.2,6503.0
2017-05-26 11:00:00,105.22,105.28,105.18,105.26,12534.0,105.22,105.28,105.18,105.26,12534.0
2017-05-26 11:05:00,105.28,105.39,105.24,105.34,7501.0,105.28,105.39,105.24,105.34,7501.0
2017-05-26 11:10:00,105.36,105.39,105.28,105.34,16267.0,105.36,105.39,105.28,105.34,16267.0
2017-05-26 11:15:00,105.36,105.4,105.28,105.36,11735.0,105.36,105.4,105.28,105.36,11735.0
2017-05-26 11:20:00,105.4,105.63,105.4,105.53,16523.0,105.4,105.63,105.4,105.53,16523.0
2017-05-26 11:25:00,105.52,105.56,105.4,105.56,13348.0,105.52,105.56,105.4,105.56,13348.0
2017-05-26 11:30:00,105.6,105.77,105.6,105.67,13406.0,105.6,105.77,105.6,105.67,13406.0
2017-05-26 11:35:00,105.67,105.72,105.55,105.7,21116.0,105.67,105.72,105.55,105.7,21116.0
2017-05-26 11:40:00,105.71,105.98,105.7,105.9,41178.0,105.71,105.98,105.7,105.9,41178.0
2017-05-26 11:45:00,105.86,105.88,105.66,105.78,64527.0,105.86,105.88,105.66,105.78,64527.0
2017-05-26 11:50:00,105.78,105.96,105.69,105.93,44531.0,105.78,105.96,105.69,105.93,44531.0
2017-05-26 11:55:00,105.91,105.98,105.76,105.76,36450.0,105.91,105.98,105.76,105.76,36450.0
2017-05-26 12:00:00,105.76,105.99,105.72,105.87,95613.0,105.76,105.99,105.72,105.87,95613.0
2017-05-26 12:05:00,105.82,105.86,105.75,105.8,18271.0,105.82,105.86,105.75,105.8,18271.0
2017-05-26 12:10:00,105.81,105.83,105.72,105.74,15635.0,105.81,105.83,105.72,105.74,15635.0
2017-05-26 12:15:00,105.75,105.89,105.73,105.89,42190.0,105.75,105.89,105.73,105.89,42190.0
2017-05-26 12:20:00,105.89,105.99,105.8,105.84,25859.0,105.89,105.99,105.8,105.84,25859.0
2017-05-26 12:25:00,105.87,105.93,105.84,105.88,14826.0,105.87,105.93,105.84,105.88,14826.0
2017-05-26 12:30:00,105.89,105.89,105.81,105.85,8836.0,105.89,105.89,105.81,105.85,8836.0
2017-05-26 12:35:00,105.85,105.94,105.85,105.9,12172.0,105.85,105.94,105.85,105.9,12172.0
2017-05-26 12:40:00,105.86,105.99,105.86,105.98,17207.0,105.86,105.99,105.86,105.98,17207.0
2017-05-26 12:45:00,105.98,106.12,105.95,106.07,34032.0,105.98,106.12,105.95,106.07,34032.0
2017-05-26 12:50:00,106.08,106.2,106.07,106.17,34263.0,106.08,106.2,106.07,106.17,34263.0
2017-05-26 12:55:00,106.16,106.31,106.11,106.28,29112.0,106.16,106.31,106.11,106.28,29112.0
2017-05-26 13:00:00,106.31,106.31,106.16,106.25,48092.0,106.31,106.31,106.16,106.25,48092.0
2017-05-26 13:05:00,106.25,106.5,106.25,106.48,71873.0,106.25,106.5,106.25,106.48,71873.0
2017-05-26 13:10:00,106.5,106.73,106.31,106.39,38283.0,106.5,106.73,106.31,106.39,38283.0
2017-05-26 13:15:00,106.39,106.58,106.12,106.12,47373.0,106.39,106.58,106.12,106.12,47373.0
2017-05-26 13:20:00,106.13,106.13,105.96,106.12,11810.0,106.13,106.13,105.96,106.12,11810.0
2017-05-26 13:25:00,106.12,106.19,106.0,106.09,7916.0,106.12,106.19,106.0,106.09,7916.0
2017-05-26 13:30:00,106.18,106.28,106.17,106.22,7288.0,106.18,106.28,106.17,106.22,7288.0
2017-05-26 13:35:00,106.23,106.38,106.18,106.26,10237.0,106.23,106.38,106.18,106.26,10237.0
2017-05-26 13:40:00,106.25,106.34,106.24,106.25,7593.0,106.25,106.34,106.24,106.25,7593.0
2017-05-26 13:45:00,106.25,106.25,106.08,106.08,5655.0,106.25,106.25,106.08,106.08,5655.0
2017-05-26 13:50:00,106.13,106.14,106.03,106.1,5424.0,106.13,106.14,106.03,106.1,5424.0
2017-05-26 13:55:00,106.08,106.08,105.97,105.97,34295.0,106.08,106.08,105.97,105.97,34295.0
2017-05-26 14:00:00,105.98,106.0,105.91,105.91,10724.0,105.98,106.0,105.91,105.91,10724.0
2017-05-26 14:05:00,105.9,105.91,105.84,105.9,5095.0,105.9,105.91,105.84,105.9,5095.0
2017-05-26 14:10:00,105.89,105.99,105.87,105.91,21983.0,105.89,105.99,105.87,105.91,21983.0
2017-05-26 14:15:00,105.88,106.03,105.88,105.98,14867.0,105.88,106.03,105.88,105.98,14867.0
2017-05-26 14:20:00,105.95,106.17,105.95,106.11,26719.0,105.95,106.17,105.95,106.11,26719.0
2017-05-26 14:25:00,106.11,106.23,106.11,106.19,17290.0,106.11,106.23,106.11,106.19,17290.0
2017-05-26 14:30:00,106.17,106.21,106.13,106.15,63839.0,106.17,106.21,106.13,106.15,63839.0
2017-05-26 14:35:00,106.16,106.27,106.16,106.25,47863.0,106.16,106.27,106.16,106.25,47863.0
2017-05-26 14:40:00,106.25,106.35,106.25,106.33,20728.0,106.25,106.35,106.25,106.33,20728.0
2017-05-26 14:45:00,106.33,106.37,106.29,106.34,32142.0,106.33,106.37,106.29,106.34,32142.0
2017-05-26 14:50:00,106.33,106.5,106.32,106.45,54037.0,106.33,106.5,106.32,106.45,54037.0
2017-05-26 14:55:00,106.42,106.51,106.42,106.5,44612.0,106.42,106.51,106.42,106.5,44612.0
2017-05-26 15:00:00,106.53,106.53,106.22,106.25,40637.0,106.53,106.53,106.22,106.25,40637.0
2017-05-26 15:05:00,106.25,106.25,106.18,106.18,38626.0,106.25,106.25,106.18,106.18,38626.0
2017-05-26 15:10:00,106.18,106.32,106.13,106.31,45152.0,106.18,106.32,106.13,106.31,45152.0
2017-05-26 15:15:00,106.32,106.48,106.29,106.48,83726.0,106.32,106.48,106.29,106.48,83726.0
2017-05-26 15:20:00,106.49,106.5,106.25,106.25,56819.0,106.49,106.5,106.25,106.25,56819.0
2017-05-26 15:25:00,106.26,106.37,106.24,106.37,34365.0,106.26,106.37,106.24,106.37,34365.0
2017-05-26 15:30:00,106.36,106.5,106.32,106.43,267622.0,106.36,106.5,106.32,106.43,267622.0
2017-05-26 15:35:00,106.42,106.5,106.01,106.05,66787.0,106.42,106.5,106.01,106.05,66787.0
2017-05-26 15:40:00,106.03,106.04,105.85,105.92,23928.0,106.03,106.04,105.85,105.92,23928.0
2017-05-26 15:45:00,105.9,105.97,105.8,105.91,19130.0,105.9,105.97,105.8,105.91,19130.0
2017-05-26 15:50:00,105.92,106.1,105.92,106.08,39870.0,105.92,106.1,105.92,106.08,39870.0
2017-05-26 15:55:00,106.05,106.08,105.91,106.06,96614.0,106.05,106.08,105.91,106.06,96614.0
2017-05-30 09:30:00,105.42,106.1,105.33,106.1,30008.0,105.42,106.1,105.33,106.1,30008.0
2017-05-30 09:35:00,106.12,106.25,105.96,106.23,15241.0,106.12,106.25,105.96,106.23,15241.0
2017-05-30 09:40:00,106.22,106.8,106.21,106.62,13688.0,106.22,106.8,106.21,106.62,13688.0
2017-05-30 09:45:00,106.58,106.69,106.19,106.38,49979.0,106.58,106.69,106.19,106.38,49979.0
2017-05-30 09:50:00,106.36,106.36,106.0,106.17,22605.0,106.36,106.36,106.0,106.17,22605.0
2017-05-30 09:55:00,106.14,106.52,106.12,106.44,9536.0,106.14,106.52,106.12,106.44,9536.0
2017-05-30 10:00:00,106.42,106.47,106.27,106.35,19494.0,106.42,106.47,106.27,106.35,19494.0
2017-05-30 10:05:00,106.32,106.4,106.29,106.31,22394.0,106.32,106.4,106.29,106.31,22394.0
2017-05-30 10:10:00,106.3,106.34,105.73,105.73,16656.0,106.3,106.34,105.73,105.73,16656.0
2017-05-30 10:15:00,105.79,106.05,105.72,106.05,34134.0,105.79,106.05,105.72,106.05,34134.0
2017-05-30 10:20:00,106.06,106.35,106.02,106.1,27806.0,106.06,106.35,106.02,106.1,27806.0
2017-05-30 10:25:00,106.1,106.46,106.1,106.25,15782.0,106.1,106.46,106.1,106.25,15782.0
2017-05-30 10:30:00,106.24,106.28,106.05,106.05,40585.0,106.24,106.28,106.05,106.05,40585.0
2017-05-30 10:35:00,106.05,106.41,106.04,106.35,16032.0,106.05,106.41,106.04,106.35,16032.0
2017-05-30 10:40:00,106.36,106.4,106.19,106.26,11296.0,106.36,106.4,106.19,106.26,11296.0
2017-05-30 10:45:00,106.25,106.34,106.22,106.22,7713.0,106.25,106.34,106.22,106.22,7713.0
2017-05-30 10:50:00,106.24,106.25,106.1,106.11,13418.0,106.24,106.25,106.1,106.11,13418.0
2017-05-30 10:55:00,106.11,106.25,106.1,106.23,16967.0,106.11,106.25,106.1,106.23,16967.0
2017-05-30 11:00:00,106.2,106.26,105.92,106.15,22804.0,106.2,106.26,105.92,106.15,22804.0
2017-05-30 11:05:00,106.14,106.14,105.93,106.0,10400.0,106.14,106.14,105.93,106.0,10400.0
2017-05-30 11:10:00,106.0,106.0,105.83,105.83,13995.0,106.0,106.0,105.83,105.83,13995.0
2017-05-30 11:15:00,105.79,105.92,105.74,105.92,12198.0,105.79,105.92,105.74,105.92,12198.0
2017-05-30 11:20:00,105.95,105.95,105.79,105.83,11230.0,105.95,105.95,105.79,105.83,11230.0
2017-05-30 11:25:00,105.81,105.93,105.8,105.92,9689.0,105.81,105.93,105.8,105.92,9689.0
2017-05-30 11:30:00,105.92,105.96,105.89,105.94,1849.0,105.92,105.96,105.89,105.94,1849.0
2017-05-30 11:35:00,105.93,106.0,105.85,105.88,6300.0,105.93,106.0,105.85,105.88,6300.0
2017-05-30 11:40:00,105.85,105.9,105.82,105.88,15814.0,105.85,105.9,105.82,105.88,15814.0
2017-05-30 11:45:00,105.86,106.05,105.84,105.95,6506.0,105.86,106.05,105.84,105.95,6506.0
2017-05-30 11:50:00,105.95,105.99,105.89,105.99,4763.0,105.95,105.99,105.89,105.99,4763.0
2017-05-30 11:55:00,105.99,105.99,105.69,105.69,5873.0,105.99,105.99,105.69,105.69,5873.0
2017-05-30 12:00:00,105.7,105.71,105.55,105.61,5754.0,105.7,105.71,105.55,105.61,5754.0
2017-05-30 12:05:00,105.6,105.6,105.49,105.54,3160.0,105.6,105.6,105.49,105.54,3160.0
2017-05-30 12:10:00,105.54,105.56,105.43,105.43,4620.0,105.54,105.56,105.43,105.43,4620.0
2017-05-30 12:15:00,105.39,105.48,105.38,105.44,3963.0,105.39,105.48,105.38,105.44,3963.0
2017-05-30 12:20:00,105.44,105.54,105.44,105.47,10506.0,105.44,105.54,105.44,105.47,10506.0
2017-05-30 12:25:00,105.45,105.49,105.45,105.47,5508.0,105.45,105.49,105.45,105.47,5508.0
2017-05-30 12:30:00,105.48,105.51,105.48,105.5,3492.0,105.48,105.51,105.48,105.5,3492.0
2017-05-30 12:35:00,105.5,105.53,105.47,105.47,7484.0,105.5,105.53,105.47,105.47,7484.0
2017-05-30 12:40:00,105.46,105.46,105.31,105.32,3900.0,105.46,105.46,105.31,105.32,3900.0
2017-05-30 12:45:00,105.32,105.39,105.26,105.37,15703.0,105.32,105.39,105.26,105.37,15703.0
2017-05-30 12:50:00,105.35,105.55,105.35,105.55,31053.0,105.35,105.55,105.35,105.55,31053.0
2017-05-30 12:55:00,105.58,105.71,105.58,105.68,5800.0,105.58,105.71,105.58,105.68,5800.0
2017-05-30 13:00:00,105.71,105.77,105.68,105.72,5993.0,105.71,105.77,105.68,105.72,5993.0
2017-05-30 13:05:00,105.72,105.72,105.4,105.55,14250.0,105.72,105.72,105.4,105.55,14250.0
2017-05-30 13:10:00,105.53,105.59,105.42,105.54,13042.0,105.53,105.59,105.42,105.54,13042.0
2017-05-30 13:15:00,105.51,105.53,105.47,105.48,5250.0,105.51,105.53,105.47,105.48,5250.0
2017-05-30 13:20:00,105.51,105.56,105.49,105.53,2579.0,105.51,105.56,105.49,105.53,2579.0
2017-05-30 13:25:00,105.56,105.6,105.55,105.6,2900.0,105.56,105.6,105.55,105.6,2900.0
2017-05-30 13:30:00,105.56,105.56,105.45,105.5,7701.0,105.56,105.56,105.45,105.5,7701.0
2017-05-30 13:35:00,105.48,105.52,105.43,105.52,5760.0,105.48,105.52,105.43,105.52,5760.0
2017-05-30 13:40:00,105.53,105.57,105.42,105.47,6100.0,105.53,105.57,105.42,105.47,6100.0
2017-05-30 13:45:00,105.45,105.54,105.35,105.35,7564.0,105.45,105.54,105.35,105.35,7564.0
2017-05-30 13:50:00,105.37,105.4,105.36,105.37,2860.0,105.37,105.4,105.36,105.37,2860.0
2017-05-30 13:55:00,105.34,105.35,105.21,105.25,4939.0,105.34,105.35,105.21,105.25,4939.0
2017-05-30 14:00:00,105.26,105.32,105.23,105.23,6116.0,105.26,105.32,105.23,105.23,6116.0
2017-05-30 14:05:00,105.26,105.27,105.19,105.19,7492.0,105.26,105.27,105.19,105.19,7492.0
2017-05-30 14:10:00,105.17,105.17,105.05,105.06,12390.0,105.17,105.17,105.05,105.06,12390.0
2017-05-30 14:15:00,105.06,105.07,104.96,104.96,26052.0,105.06,105.07,104.96,104.96,26052.0
2017-05-30 14:20:00,104.95,104.97,104.88,104.9,12915.0,104.95,104.97,104.88,104.9,12915.0
2017-05-30 14:25:00,104.9,105.08,104.88,105.03,18592.0,104.9,105.08,104.88,105.03,18592.0
2017-05-30 14:30:00,105.03,105.04,104.94,104.94,14482.0,105.03,105.04,104.94,104.94,14482.0
2017-05-30 14:35:00,104.96,104.96,104.82,104.9,8727.0,104.96,104.96,104.82,104.9,8727.0
2017-05-30 14:40:00,104.89,105.09,104.88,105.0,16382.0,104.89,105.09,104.88,105.0,16382.0
2017-05-30 14:45:00,105.02,105.02,104.93,104.93,18213.0,105.02,105.02,104.93,104.93,18213.0
2017-05-30 14:50:00,104.94,105.03,104.94,105.01,12399.0,104.94,105.03,104.94,105.01,12399.0
2017-05-30 14:55:00,105.03,105.03,104.97,105.02,8762.0,105.03,105.03,104.97,105.02,8762.0
2017-05-30 15:00:00,105.05,105.13,105.03,105.08,14568.0,105.05,105.13,105.03,105.08,14568.0
2017-05-30 15:05:00,105.06,105.25,105.06,105.21,13558.0,105.06,105.25,105.06,105.21,13558.0
2017-05-30 15:10:00,105.19,105.27,105.17,105.24,17561.0,105.19,105.27,105.17,105.24,17561.0
2017-05-30 15:15:00,105.23,105.24,105.16,105.16,14784.0,105.23,105.24,105.16,105.16,14784.0
2017-05-30 15:20:00,105.15,105.17,104.97,105.01,21842.0,105.15,105.17,104.97,105.01,21842.0
2017-05-30 15:25:00,105.04,105.11,104.95,105.08,28648.0,105.04,105.11,104.95,105.08,28648.0
2017-05-30 15:30:00,105.07,105.09,104.99,105.09,26433.0,105.07,105.09,104.99,105.09,26433.0
2017-05-30 15:35:00,105.09,105.09,104.99,105.0,44515.0,105.09,105.09,104.99,105.0,44515.0
2017-05-30 15:40:00,105.01,105.28,105.01,105.22,28563.0,105.01,105.28,105.01,105.22,28563.0
2017-05-30 15:45:00,105.19,105.26,105.08,105.23,27361.0,105.19,105.26,105.08,105.23,27361.0
2017-05-30 15:50:00,105.23,105.29,105.14,105.18,31535.0,105.23,105.29,105.14,105.18,31535.0
2017-05-30 15:55:00,105.18,105.31,105.18,105.28,78969.0,105.18,105.31,105.18,105.28,78969.0
2017-05-31 09:30:00,105.51,105.79,105.21,105.22,25099.0,105.51,105.79,105.21,105.22,25099.0
2017-05-31 09:35:00,105.21,105.38,105.06,105.14,18925.0,105.21,105.38,105.06,105.14,18925.0
2017-05-31 09:40:00,105.14,105.14,104.91,104.92,16603.0,105.14,105.14,104.91,104.92,16603.0
2017-05-31 09:45:00,104.88,105.13,104.73,104.83,37626.0,104.88,105.13,104.73,104.83,37626.0
2017-05-31 09:50:00,104.84,104.84,104.4,104.42,21543.0,104.84,104.84,104.4,104.42,21543.0
2017-05-31 09:55:00,104.35,104.39,104.07,104.11,29372.0,104.35,104.39,104.07,104.11,29372.0
2017-05-31 10:00:00,104.06,104.14,103.87,104.05,25055.0,104.06,104.14,103.87,104.05,25055.0
2017-05-31 10:05:00,104.03,104.22,103.96,104.15,72601.0,104.03,104.22,103.96,104.15,72601.0
2017-05-31 10:10:00,104.21,104.21,103.98,104.02,36444.0,104.21,104.21,103.98,104.02,36444.0
2017-05-31 10:15:00,104.02,104.04,103.81,103.93,30162.0,104.02,104.04,103.81,103.93,30162.0
2017-05-31 10:20:00,103.92,104.14,103.86,104.11,44115.0,103.92,104.14,103.86,104.11,44115.0
2017-05-31 10:25:00,104.11,104.29,104.08,104.08,27656.0,104.11,104.29,104.08,104.08,27656.0
2017-05-31 10:30:00,104.07,104.09,103.86,104.08,9940.0,104.07,104.09,103.86,104.08,9940.0
2017-05-31 10:35:00,104.1,104.36,104.09,104.32,22663.0,104.1,104.36,104.09,104.32,22663.0
2017-05-31 10:40:00,104.36,104.73,104.34,104.58,29965.0,104.36,104.73,104.34,104.58,29965.0
2017-05-31 10:45:00,104.63,104.64,104.48,104.5,14687.0,104.63,104.64,104.48,104.5,14687.0
2017-05-31 10:50:00,104.5,104.88,104.49,104.85,11393.0,104.5,104.88,104.49,104.85,11393.0
2017-05-31 10:55:00,104.84,104.86,104.75,104.83,29719.0,104.84,104.86,104.75,104.83,29719.0
2017-05-31 11:00:00,104.84,104.96,104.7,104.7,39367.0,104.84,104.96,104.7,104.7,39367.0
2017-05-31 11:05:00,104.68,104.71,104.57,104.57,33240.0,104.68,104.71,104.57,104.57,33240.0
2017-05-31 11:10:00,104.55,104.59,104.36,104.36,3279.0,104.55,104.59,104.36,104.36,3279.0
2017-05-31 11:15:00,104.39,104.46,104.25,104.37,35289.0,104.39,104.46,104.25,104.37,35289.0
2017-05-31 11:20:00,104.35,104.47,104.32,104.32,13857.0,104.35,104.47,104.32,104.32,13857.0
2017-05-31 11:25:00,104.33,104.39,104.3,104.31,8753.0,104.33,104.39,104.3,104.31,8753.0
2017-05-31 11:30:00,104.33,104.35,104.1,104.13,26062.0,104.33,104.35,104.1,104.13,26062.0
2017-05-31 11:35:00,104.14,104.3,104.13,104.2,5187.0,104.14,104.3,104.13,104.2,5187.0
2017-05-31 11:40:00,104.18,104.28,104.0,104.17,26676.0,104.18,104.28,104.0,104.17,26676.0
2017-05-31 11:45:00,104.17,104.19,104.08,104.13,27460.0,104.17,104.19,104.08,104.13,27460.0
2017-05-31 11:50:00,104.14,104.27,104.09,104.17,23141.0,104.14,104.27,104.09,104.17,23141.0
2017-05-31 11:55:00,104.16,104.21,104.08,104.15,16033.0,104.16,104.21,104.08,104.15,16033.0
2017-05-31 12:00:00,104.16,104.21,104.06,104.09,21140.0,104.16,104.21,104.06,104.09,21140.0
2017-05-31 12:05:00,104.07,104.09,103.96,103.99,23560.0,104.07,104.09,103.96,103.99,23560.0
2017-05-31 12:10:00,103.99,104.01,103.92,103.96,11580.0,103.99,104.01,103.92,103.96,11580.0
2017-05-31 12:15:00,103.96,103.98,103.85,103.85,8134.0,103.96,103.98,103.85,103.85,8134.0
2017-05-31 12:20:00,103.85,103.94,103.84,103.93,5165.0,103.85,103.94,103.84,103.93,5165.0
2017-05-31 12:25:00,103.95,103.97,103.83,103.9,9385.0,103.95,103.97,103.83,103.9,9385.0
2017-05-31 12:30:00,103.93,104.07,103.83,104.04,110365.0,103.93,104.07,103.83,104.04,110365.0
2017-05-31 12:35:00,104.01,104.06,103.97,104.02,10494.0,104.01,104.06,103.97,104.02,10494.0
2017-05-31 12:40:00,103.99,104.06,103.91,103.97,7658.0,103.99,104.06,103.91,103.97,7658.0
2017-05-31 12:45:00,103.96,104.02,103.91,103.93,8071.0,103.96,104.02,103.91,103.93,8071.0
2017-05-31 12:50:00,103.89,103.94,103.84,103.91,16271.0,103.89,103.94,103.84,103.91,16271.0
2017-05-31 12:55:00,103.91,103.93,103.83,103.9,6204.0,103.91,103.93,103.83,103.9,6204.0
2017-05-31 13:00:00,103.93,104.0,103.91,103.95,5301.0,103.93,104.0,103.91,103.95,5301.0
2017-05-31 13:05:00,103.95,104.03,103.95,104.03,5400.0,103.95,104.03,103.95,104.03,5400.0
2017-05-31 13:10:00,104.01,104.23,104.01,104.22,5634.0,104.01,104.23,104.01,104.22,5634.0
2017-05-31 13:15:00,104.26,104.28,104.08,104.09,10603.0,104.26,104.28,104.08,104.09,10603.0
2017-05-31 13:20:00,104.1,104.1,103.98,104.08,17368.0,104.1,104.1,103.98,104.08,17368.0
2017-05-31 13:25:00,104.1,104.1,104.02,104.06,7598.0,104.1,104.1,104.02,104.06,7598.0
2017-05-31 13:30:00,104.05,104.25,104.04,104.25,8000.0,104.05,104.25,104.04,104.25,8000.0
2017-05-31 13:35:00,104.2,104.21,104.16,104.19,6113.0,104.2,104.21,104.16,104.19,6113.0
2017-05-31 13:40:00,104.19,104.19,104.11,104.14,11410.0,104.19,104.19,104.11,104.14,11410.0
2017-05-31 13:45:00,104.12,104.15,104.05,104.05,9643.0,104.12,104.15,104.05,104.05,9643.0
2017-05-31 13:50:00,104.08,104.17,104.04,104.13,6052.0,104.08,104.17,104.04,104.13,6052.0
2017-05-31 13:55:00,104.09,104.18,104.07,104.15,7573.0,104.09,104.18,104.07,104.15,7573.0
2017-05-31 14:00:00,104.14,104.14,104.03,104.05,3800.0,104.14,104.14,104.03,104.05,3800.0
2017-05-31 14:05:00,104.03,104.07,104.0,104.02,6600.0,104.03,104.07,104.0,104.02,6600.0
2017-05-31 14:10:00,104.05,104.05,103.81,103.86,18004.0,104.05,104.05,103.81,103.86,18004.0
2017-05-31 14:15:00,103.89,104.0,103.88,104.0,19824.0,103.89,104.0,103.88,104.0,19824.0
2017-05-31 14:20:00,104.0,104.06,103.95,104.04,14481.0,104.0,104.06,103.95,104.04,14481.0
2017-05-31 14:25:00,104.01,104.07,103.94,103.94,15105.0,104.01,104.07,103.94,103.94,15105.0
2017-05-31 14:30:00,103.96,104.02,103.93,103.96,6317.0,103.96,104.02,103.93,103.96,6317.0
2017-05-31 14:35:00,103.95,104.01,103.91,103.98,9400.0,103.95,104.01,103.91,103.98,9400.0
2017-05-31 14:40:00,104.0,104.03,103.97,104.01,71251.0,104.0,104.03,103.97,104.01,71251.0
2017-05-31 14:45:00,104.0,104.04,103.96,103.99,13320.0,104.0,104.04,103.96,103.99,13320.0
2017-05-31 14:50:00,103.98,104.02,103.92,103.95,10108.0,103.98,104.02,103.92,103.95,10108.0
2017-05-31 14:55:00,103.96,103.99,103.94,103.95,9079.0,103.96,103.99,103.94,103.95,9079.0
2017-05-31 15:00:00,103.96,104.03,103.94,104.0,25601.0,103.96,104.03,103.94,104.0,25601.0
2017-05-31 15:05:00,104.0,104.01,103.92,103.95,14268.0,104.0,104.01,103.92,103.95,14268.0
2017-05-31 15:10:00,103.95,104.01,103.93,103.99,12364.0,103.95,104.01,103.93,103.99,12364.0
2017-05-31 15:15:00,104.0,104.12,103.95,104.12,13546.0,104.0,104.12,103.95,104.12,13546.0
2017-05-31 15:20:00,104.1,104.2,104.09,104.12,15423.0,104.1,104.2,104.09,104.12,15423.0
2017-05-31 15:25:00,104.13,104.18,104.05,104.08,12212.0,104.13,104.18,104.05,104.08,12212.0
2017-05-31 15:30:00,104.08,104.14,104.04,104.07,24733.0,104.08,104.14,104.04,104.07,24733.0
2017-05-31 15:35:00,104.08,104.2,104.07,104.18,20599.0,104.08,104.2,104.07,104.18,20599.0
2017-05-31 15:40:00,104.18,104.3,104.18,104.21,22526.0,104.18,104.3,104.18,104.21,22526.0
2017-05-31 15:45:00,104.18,104.26,104.1,104.11,47080.0,104.18,104.26,104.1,104.11,47080.0
2017-05-31 15:50:00,104.12,104.21,104.1,104.2,57768.0,104.12,104.21,104.1,104.2,57768.0
2017-05-31 15:55:00,104.2,104.68,104.17,104.58,173629.0,104.2,104.68,104.17,104.58,173629.0
2017-06-01 09:30:00,105.18,105.85,105.1,105.53,49671.0,105.18,105.85,105.1,105.53,49671.0
2017-06-01 09:35:00,105.53,105.61,105.09,105.09,12136.0,105.53,105.61,105.09,105.09,12136.0
2017-06-01 09:40:00,105.06,105.43,104.77,105.4,15472.0,105.06,105.43,104.77,105.4,15472.0
2017-06-01 09:45:00,105.46,105.61,105.44,105.54,65857.0,105.46,105.61,105.44,105.54,65857.0
2017-06-01 09:50:00,105.52,105.55,105.26,105.26,184928.0,105.52,105.55,105.26,105.26,184928.0
2017-06-01 09:55:00,105.3,105.75,105.25,105.56,37295.0,105.3,105.75,105.25,105.56,37295.0
2017-06-01 10:00:00,105.54,105.77,105.45,105.53,25560.0,105.54,105.77,105.45,105.53,25560.0
2017-06-01 10:05:00,105.53,105.53,105.18,105.18,151986.0,105.53,105.53,105.18,105.18,151986.0
2017-06-01 10:10:00,105.09,105.18,104.86,104.98,29132.0,105.09,105.18,104.86,104.98,29132.0
2017-06-01 10:15:00,104.98,105.05,104.5,104.5,30330.0,104.98,105.05,104.5,104.5,30330.0
2017-06-01 10:20:00,104.44,104.6,104.44,104.52,13050.0,104.44,104.6,104.44,104.52,13050.0
2017-06-01 10:25:00,104.6,104.63,104.32,104.59,49006.0,104.6,104.63,104.32,104.59,49006.0
2017-06-01 10:30:00,104.61,104.83,104.6,104.83,52403.0,104.61,104.83,104.6,104.83,52403.0
2017-06-01 10:35:00,104.84,105.14,104.84,104.98,9014.0,104.84,105.14,104.84,104.98,9014.0
2017-06-01 10:40:00,105.02,105.09,104.81,104.94,15923.0,105.02,105.09,104.81,104.94,15923.0
2017-06-01 10:45:00,104.94,105.01,104.73,104.73,10255.0,104.94,105.01,104.73,104.73,10255.0
2017-06-01 10:50:00,104.75,104.75,104.63,104.7,8905.0,104.75,104.75,104.63,104.7,8905.0
2017-06-01 10:55:00,104.71,104.72,104.55,104.63,14090.0,104.71,104.72,104.55,104.63,14090.0
2017-06-01 11:00:00,104.68,105.15,104.6,105.15,212504.0,104.68,105.15,104.6,105.15,212504.0
2017-06-01 11:05:00,105.16,105.56,105.16,105.44,38747.0,105.16,105.56,105.16,105.44,38747.0
2017-06-01 11:10:00,105.52,105.59,105.44,105.47,9593.0,105.52,105.59,105.44,105.47,9593.0
2017-06-01 11:15:00,105.47,105.48,105.28,105.32,19814.0,105.47,105.48,105.28,105.32,19814.0
2017-06-01 11:20:00,105.29,105.32,105.14,105.22,17661.0,105.29,105.32,105.14,105.22,17661.0
2017-06-01 11:25:00,105.24,105.41,105.2,105.29,26642.0,105.24,105.41,105.2,105.29,26642.0
2017-06-01 11:30:00,105.34,105.36,105.29,105.35,18170.0,105.34,105.36,105.29,105.35,18170.0
2017-06-01 11:35:00,105.35,105.35,105.21,105.31,11742.0,105.35,105.35,105.21,105.31,11742.0
2017-06-01 11:40:00,105.32,105.32,105.22,105.28,10483.0,105.32,105.32,105.22,105.28,10483.0
2017-06-01 11:45:00,105.3,105.31,105.14,105.14,23679.0,105.3,105.31,105.14,105.14,23679.0
2017-06-01 11:50:00,105.13,105.42,105.11,105.42,34115.0,105.13,105.42,105.11,105.42,34115.0
2017-06-01 11:55:00,105.45,105.6,105.38,105.44,16933.0,105.45,105.6,105.38,105.44,16933.0
2017-06-01 12:00:00,105.42,105.8,105.42,105.63,13057.0,105.42,105.8,105.42,105.63,13057.0
2017-06-01 12:05:00,105.68,105.85,105.67,105.85,12381.0,105.68,105.85,105.67,105.85,12381.0
2017-06-01 12:10:00,105.8,105.9,105.7,105.88,16360.0,105.8,105.9,105.7,105.88,16360.0
2017-06-01 12:15:00,105.9,105.94,105.85,105.93,7591.0,105.9,105.94,105.85,105.93,7591.0
2017-06-01 12:20:00,105.93,106.32,105.92,106.3,13193.0,105.93,106.32,105.92,106.3,13193.0
2017-06-01 12:25:00,106.26,106.28,106.13,106.21,17625.0,106.26,106.28,106.13,106.21,17625.0
2017-06-01 12:30:00,106.28,106.52,106.25,106.5,26861.0,106.28,106.52,106.25,106.5,26861.0
2017-06-01 12:35:00,106.48,106.53,106.32,106.38,17983.0,106.48,106.53,106.32,106.38,17983.0
2017-06-01 12:40:00,106.35,106.41,106.17,106.21,9450.0,106.35,106.41,106.17,106.21,9450.0
2017-06-01 12:45:00,106.19,106.23,106.07,106.16,10942.0,106.19,106.23,106.07,106.16,10942.0
2017-06-01 12:50:00,106.13,106.29,106.12,106.29,11267.0,106.13,106.29,106.12,106.29,11267.0
2017-06-01 12:55:00,106.3,106.41,106.16,106.18,7991.0,106.3,106.41,106.16,106.18,7991.0
2017-06-01 13:00:00,106.2,106.25,106.09,106.16,6930.0,106.2,106.25,106.09,106.16,6930.0
2017-06-01 13:05:00,106.17,106.28,106.08,106.24,8400.0,106.17,106.28,106.08,106.24,8400.0
2017-06-01 13:10:00,106.25,106.25,106.05,106.07,14105.0,106.25,106.25,106.05,106.07,14105.0
2017-06-01 13:15:00,106.07,106.19,106.06,106.06,7855.0,106.07,106.19,106.06,106.06,7855.0
2017-06-01 13:20:00,106.06,106.24,106.06,106.17,10707.0,106.06,106.24,106.06,106.17,10707.0
2017-06-01 13:25:00,106.14,106.31,106.14,106.22,8767.0,106.14,106.31,106.14,106.22,8767.0
2017-06-01 13:30:00,106.16,106.23,106.11,106.16,8043.0,106.16,106.23,106.11,106.16,8043.0
2017-06-01 13:35:00,106.16,106.16,106.06,106.07,7008.0,106.16,106.16,106.06,106.07,7008.0
2017-06-01 13:40:00,106.1,106.11,105.97,106.06,11909.0,106.1,106.11,105.97,106.06,11909.0
2017-06-01 13:45:00,106.06,106.16,105.96,106.15,13079.0,106.06,106.16,105.96,106.15,13079.0
2017-06-01 13:50:00,106.1,106.12,106.01,106.07,6288.0,106.1,106.12,106.01,106.07,6288.0
2017-06-01 13:55:00,106.08,106.09,105.97,106.04,7890.0,106.08,106.09,105.97,106.04,7890.0
2017-06-01 14:00:00,105.99,106.16,105.99,106.16,6688.0,105.99,106.16,105.99,106.16,6688.0
2017-06-01 14:05:00,106.14,106.3,106.06,106.29,12652.0,106.14,106.3,106.06,106.29,12652.0
2017-06-01 14:10:00,106.31,106.4,106.28,106.31,12689.0,106.31,106.4,106.28,106.31,12689.0
2017-06-01 14:15:00,106.26,106.31,106.19,106.27,11603.0,106.26,106.31,106.19,106.27,11603.0
2017-06-01 14:20:00,106.27,106.32,106.24,106.26,14670.0,106.27,106.32,106.24,106.26,14670.0
2017-06-01 14:25:00,106.25,106.31,106.21,106.28,16987.0,106.25,106.31,106.21,106.28,16987.0
2017-06-01 14:30:00,106.23,106.4,106.2,106.29,13118.0,106.23,106.4,106.2,106.29,13118.0
2017-06-01 14:35:00,106.24,106.29,106.19,106.23,23666.0,106.24,106.29,106.19,106.23,23666.0
2017-06-01 14:40:00,106.27,106.31,106.16,106.2,16328.0,106.27,106.31,106.16,106.2,16328.0
2017-06-01 14:45:00,106.17,106.31,106.15,106.27,25154.0,106.17,106.31,106.15,106.27,25154.0
2017-06-01 14:50:00,106.28,106.37,106.26,106.37,13766.0,106.28,106.37,106.26,106.37,13766.0
2017-06-01 14:55:00,106.37,106.39,106.3,106.36,29514.0,106.37,106.39,106.3,106.36,29514.0
2017-06-01 15:00:00,106.36,106.36,106.15,106.23,26615.0,106.36,106.36,106.15,106.23,26615.0
2017-06-01 15:05:00,106.25,106.36,106.24,106.31,23952.0,106.25,106.36,106.24,106.31,23952.0
2017-06-01 15:10:00,106.3,106.33,106.26,106.3,15185.0,106.3,106.33,106.26,106.3,15185.0
2017-06-01 15:15:00,106.31,106.33,106.28,106.31,12874.0,106.31,106.33,106.28,106.31,12874.0
2017-06-01 15:20:00,106.31,106.41,106.22,106.37,21956.0,106.31,106.41,106.22,106.37,21956.0
2017-06-01 15:25:00,106.36,106.36,106.23,106.26,31132.0,106.36,106.36,106.23,106.26,31132.0
2017-06-01 15:30:00,106.26,106.36,106.22,106.36,16593.0,106.26,106.36,106.22,106.36,16593.0
2017-06-01 15:35:00,106.35,106.38,106.26,106.28,20543.0,106.35,106.38,106.26,106.28,20543.0
2017-06-01 15:40:00,106.29,106.34,106.21,106.22,19899.0,106.29,106.34,106.21,106.22,19899.0
2017-06-01 15:45:00,106.22,106.25,106.14,106.14,32114.0,106.22,106.25,106.14,106.14,32114.0
2017-06-01 15:50:00,106.18,106.28,106.14,106.15,35809.0,106.18,106.28,106.14,106.15,35809.0
2017-06-01 15:55:00,106.16,106.55,106.16,106.51,120687.0,106.16,106.55,106.16,106.51,120687.0
2017-06-02 09:30:00,106.56,106.78,106.0,106.61,17017.0,106.56,106.78,106.0,106.61,17017.0
2017-06-02 09:35:00,106.63,106.79,106.48,106.55,16860.0,106.63,106.79,106.48,106.55,16860.0
2017-06-02 09:40:00,106.62,106.65,105.94,106.16,19892.0,106.62,106.65,105.94,106.16,19892.0
2017-06-02 09:45:00,106.25,106.27,105.79,106.05,10543.0,106.25,106.27,105.79,106.05,10543.0
2017-06-02 09:50:00,106.13,106.19,105.81,105.81,11724.0,106.13,106.19,105.81,105.81,11724.0
2017-06-02 09:55:00,105.81,106.22,105.73,106.22,49781.0,105.81,106.22,105.73,106.22,49781.0
2017-06-02 10:00:00,106.19,106.41,105.97,106.18,19764.0,106.19,106.41,105.97,106.18,19764.0
2017-06-02 10:05:00,106.14,106.18,105.87,106.15,18432.0,106.14,106.18,105.87,106.15,18432.0
2017-06-02 10:10:00,106.15,106.52,106.14,106.51,11955.0,106.15,106.52,106.14,106.51,11955.0
2017-06-02 10:15:00,106.48,106.48,106.16,106.22,15173.0,106.48,106.48,106.16,106.22,15173.0
2017-06-02 10:20:00,106.2,106.54,106.15,106.27,26467.0,106.2,106.54,106.15,106.27,26467.0
2017-06-02 10:25:00,106.3,106.3,106.18,106.19,13129.0,106.3,106.3,106.18,106.19,13129.0
2017-06-02 10:30:00,106.21,106.36,105.95,105.96,13242.0,106.21,106.36,105.95,105.96,13242.0
2017-06-02 10:35:00,105.98,106.3,105.98,106.03,6703.0,105.98,106.3,105.98,106.03,6703.0
2017-06-02 10:40:00,106.1,106.16,105.92,106.15,19518.0,106.1,106.16,105.92,106.15,19518.0
2017-06-02 10:45:00,106.26,106.26,106.09,106.1,5148.0,106.26,106.26,106.09,106.1,5148.0
2017-06-02 10:50:00,106.09,106.23,106.08,106.09,9900.0,106.09,106.23,106.08,106.09,9900.0
2017-06-02 10:55:00,106.08,106.32,106.08,106.25,6600.0,106.08,106.32,106.08,106.25,6600.0
2017-06-02 11:00:00,106.27,106.33,106.15,106.15,7419.0,106.27,106.33,106.15,106.15,7419.0
2017-06-02 11:05:00,106.17,106.24,106.12,106.18,8899.0,106.17,106.24,106.12,106.18,8899.0
2017-06-02 11:10:00,106.19,106.48,106.15,106.42,16710.0,106.19,106.48,106.15,106.42,16710.0
2017-06-02 11:15:00,106.44,106.71,106.43,106.69,7271.0,106.44,106.71,106.43,106.69,7271.0
2017-06-02 11:20:00,106.69,106.69,106.5,106.63,13176.0,106.69,106.69,106.5,106.63,13176.0
2017-06-02 11:25:00,106.64,106.9,106.58,106.82,18914.0,106.64,106.9,106.58,106.82,18914.0
2017-06-02 11:30:00,106.82,106.91,106.67,106.82,19079.0,106.82,106.91,106.67,106.82,19079.0
2017-06-02 11:35:00,106.81,107.0,106.73,107.0,15426.0,106.81,107.0,106.73,107.0,15426.0
2017-06-02 11:40:00,107.0,107.4,106.99,107.36,17666.0,107.0,107.4,106.99,107.36,17666.0
2017-06-02 11:45:00,107.42,107.48,107.26,107.36,7911.0,107.42,107.48,107.26,107.36,7911.0
2017-06-02 11:50:00,107.38,107.4,107.15,107.29,11645.0,107.38,107.4,107.15,107.29,11645.0
2017-06-02 11:55:00,107.26,107.26,107.08,107.14,8100.0,107.26,107.26,107.08,107.14,8100.0
2017-06-02 12:00:00,107.09,107.27,107.05,107.22,10446.0,107.09,107.27,107.05,107.22,10446.0
2017-06-02 12:05:00,107.23,107.24,107.02,107.14,29177.0,107.23,107.24,107.02,107.14,29177.0
2017-06-02 12:10:00,107.14,107.15,107.09,107.13,6514.0,107.14,107.15,107.09,107.13,6514.0
2017-06-02 12:15:00,107.14,107.25,107.09,107.16,12043.0,107.14,107.25,107.09,107.16,12043.0
2017-06-02 12:20:00,107.22,107.42,107.22,107.31,9599.0,107.22,107.42,107.22,107.31,9599.0
2017-06-02 12:25:00,107.29,107.32,107.2,107.32,3965.0,107.29,107.32,107.2,107.32,3965.0
2017-06-02 12:30:00,107.28,107.3,107.01,107.01,12092.0,107.28,107.3,107.01,107.01,12092.0
2017-06-02 12:35:00,107.03,107.15,107.01,107.12,4815.0,107.03,107.15,107.01,107.12,4815.0
2017-06-02 12:40:00,107.11,107.11,106.99,107.0,4091.0,107.11,107.11,106.99,107.0,4091.0
2017-06-02 12:45:00,106.98,107.03,106.92,107.01,13000.0,106.98,107.03,106.92,107.01,13000.0
2017-06-02 12:50:00,107.01,107.01,106.95,106.98,6969.0,107.01,107.01,106.95,106.98,6969.0
2017-06-02 12:55:00,106.98,107.13,106.95,107.07,7851.0,106.98,107.13,106.95,107.07,7851.0
2017-06-02 13:00:00,107.07,107.19,107.05,107.15,4755.0,107.07,107.19,107.05,107.15,4755.0
2017-06-02 13:05:00,107.12,107.16,107.09,107.16,9254.0,107.12,107.16,107.09,107.16,9254.0
2017-06-02 13:10:00,107.16,107.25,107.16,107.18,5021.0,107.16,107.25,107.16,107.18,5021.0
2017-06-02 13:15:00,107.18,107.24,107.14,107.24,5059.0,107.18,107.24,107.14,107.24,5059.0
2017-06-02 13:20:00,107.23,107.31,107.22,107.31,3900.0,107.23,107.31,107.22,107.31,3900.0
2017-06-02 13:25:00,107.28,107.31,107.16,107.19,6866.0,107.28,107.31,107.16,107.19,6866.0
2017-06-02 13:30:00,107.21,107.34,107.21,107.3,5042.0,107.21,107.34,107.21,107.3,5042.0
2017-06-02 13:35:00,107.3,107.31,107.24,107.25,2820.0,107.3,107.31,107.24,107.25,2820.0
2017-06-02 13:40:00,107.26,107.3,107.21,107.3,7057.0,107.26,107.3,107.21,107.3,7057.0
2017-06-02 13:45:00,107.3,107.34,107.25,107.25,3400.0,107.3,107.34,107.25,107.25,3400.0
2017-06-02 13:50:00,107.28,107.37,107.24,107.24,4100.0,107.28,107.37,107.24,107.24,4100.0
2017-06-02 13:55:00,107.29,107.29,107.14,107.25,7595.0,107.29,107.29,107.14,107.25,7595.0
2017-06-02 14:00:00,107.24,107.27,107.08,107.08,30956.0,107.24,107.27,107.08,107.08,30956.0
2017-06-02 14:05:00,107.13,107.2,107.09,107.18,12298.0,107.13,107.2,107.09,107.18,12298.0
2017-06-02 14:10:00,107.18,107.2,107.13,107.17,8454.0,107.18,107.2,107.13,107.17,8454.0
2017-06-02 14:15:00,107.18,107.24,107.14,107.21,14985.0,107.18,107.24,107.14,107.21,14985.0
2017-06-02 14:20:00,107.22,107.4,107.09,107.35,56589.0,107.22,107.4,107.09,107.35,56589.0
2017-06-02 14:25:00,107.36,107.52,107.3,107.47,17548.0,107.36,107.52,107.3,107.47,17548.0
2017-06-02 14:30:00,107.44,107.55,107.41,107.46,11460.0,107.44,107.55,107.41,107.46,11460.0
2017-06-02 14:35:00,107.45,107.45,107.34,107.34,10315.0,107.45,107.45,107.34,107.34,10315.0
2017-06-02 14:40:00,107.37,107.41,107.28,107.29,7859.0,107.37,107.41,107.28,107.29,7859.0
2017-06-02 14:45:00,107.31,107.45,107.31,107.45,9471.0,107.31,107.45,107.31,107.45,9471.0
2017-06-02 14:50:00,107.45,107.45,107.39,107.44,7420.0,107.45,107.45,107.39,107.44,7420.0
2017-06-02 14:55:00,107.44,107.47,107.41,107.43,5018.0,107.44,107.47,107.41,107.43,5018.0
2017-06-02 15:00:00,107.46,107.5,107.41,107.42,8431.0,107.46,107.5,107.41,107.42,8431.0
2017-06-02 15:05:00,107.41,107.47,107.4,107.47,10408.0,107.41,107.47,107.4,107.47,10408.0
2017-06-02 15:10:00,107.48,107.5,107.32,107.32,8646.0,107.48,107.5,107.32,107.32,8646.0
2017-06-02 15:15:00,107.35,107.35,107.26,107.3,12064.0,107.35,107.35,107.26,107.3,12064.0
2017-06-02 15:20:00,107.33,107.45,107.33,107.45,11449.0,107.33,107.45,107.33,107.45,11449.0
2017-06-02 15:25:00,107.46,107.48,107.33,107.37,14376.0,107.46,107.48,107.33,107.37,14376.0
2017-06-02 15:30:00,107.38,107.44,107.36,107.36,16023.0,107.38,107.44,107.36,107.36,16023.0
2017-06-02 15:35:00,107.37,107.38,107.26,107.28,22188.0,107.37,107.38,107.26,107.28,22188.0
2017-06-02 15:40:00,107.29,107.31,107.14,107.15,17687.0,107.29,107.31,107.14,107.15,17687.0
2017-06-02 15:45:00,107.14,107.16,107.1,107.13,32688.0,107.14,107.16,107.1,107.13,32688.0
2017-06-02 15:50:00,107.14,107.3,107.14,107.27,32116.0,107.14,107.3,107.14,107.27,32116.0
2017-06-02 15:55:00,107.26,107.27,107.1,107.19,74921.0,107.26,107.27,107.1,107.19,74921.0
2017-06-05 09:30:00,107.39,107.99,107.3,107.33,33908.0,107.39,107.99,107.3,107.33,33908.0
2017-06-05 09:35:00,107.3,107.69,107.3,107.52,18172.0,107.3,107.69,107.3,107.52,18172.0
2017-06-05 09:40:00,107.52,107.6,107.38,107.47,40580.0,107.52,107.6,107.38,107.47,40580.0
2017-06-05 09:45:00,107.52,107.74,107.44,107.63,13050.0,107.52,107.74,107.44,107.63,13050.0
2017-06-05 09:50:00,107.65,107.75,107.36,107.45,17574.0,107.65,107.75,107.36,107.45,17574.0
2017-06-05 09:55:00,107.46,107.47,107.35,107.46,14600.0,107.46,107.47,107.35,107.46,14600.0
2017-06-05 10:00:00,107.46,107.86,107.44,107.78,20411.0,107.46,107.86,107.44,107.78,20411.0
2017-06-05 10:05:00,107.78,107.85,107.6,107.6,14882.0,107.78,107.85,107.6,107.6,14882.0
2017-06-05 10:10:00,107.57,107.93,107.53,107.86,155665.0,107.57,107.93,107.53,107.86,155665.0
2017-06-05 10:15:00,107.86,108.43,107.84,108.42,38036.0,107.86,108.43,107.84,108.42,38036.0
2017-06-05 10:20:00,108.42,108.42,107.86,107.96,26068.0,108.42,108.42,107.86,107.96,26068.0
2017-06-05 10:25:00,108.0,108.04,107.89,108.0,65411.0,108.0,108.04,107.89,108.0,65411.0
2017-06-05 10:30:00,108.0,108.03,107.83,107.85,21489.0,108.0,108.03,107.83,107.85,21489.0
2017-06-05 10:35:00,107.88,107.89,107.74,107.82,16725.0,107.88,107.89,107.74,107.82,16725.0
2017-06-05 10:40:00,107.82,107.97,107.74,107.97,15100.0,107.82,107.97,107.74,107.97,15100.0
2017-06-05 10:45:00,108.01,108.01,107.85,107.91,4945.0,108.01,108.01,107.85,107.91,4945.0
2017-06-05 10:50:00,107.87,107.89,107.78,107.78,12609.0,107.87,107.89,107.78,107.78,12609.0
2017-06-05 10:55:00,107.81,107.87,107.7,107.71,16662.0,107.81,107.87,107.7,107.71,16662.0
2017-06-05 11:00:00,107.71,107.79,107.58,107.6,6916.0,107.71,107.79,107.58,107.6,6916.0
2017-06-05 11:05:00,107.62,107.71,107.58,107.68,13138.0,107.62,107.71,107.58,107.68,13138.0
2017-06-05 11:10:00,107.71,107.97,107.71,107.92,7848.0,107.71,107.97,107.71,107.92,7848.0
2017-06-05 11:15:00,107.95,107.95,107.84,107.84,6200.0,107.95,107.95,107.84,107.84,6200.0
2017-06-05 11:20:00,107.82,107.82,107.56,107.59,2977.0,107.82,107.82,107.56,107.59,2977.0
2017-06-05 11:25:00,107.62,107.65,107.45,107.5,15357.0,107.62,107.65,107.45,107.5,15357.0
2017-06-05 11:30:00,107.51,107.67,107.51,107.65,4893.0,107.51,107.67,107.51,107.65,4893.0
2017-06-05 11:35:00,107.65,107.76,107.52,107.76,8696.0,107.65,107.76,107.52,107.76,8696.0
2017-06-05 11:40:00,107.75,107.76,107.61,107.65,7039.0,107.75,107.76,107.61,107.65,7039.0
2017-06-05 11:45:00,107.68,107.68,107.58,107.64,8000.0,107.68,107.68,107.58,107.64,8000.0
2017-06-05 11:50:00,107.63,107.7,107.51,107.55,11167.0,107.63,107.7,107.51,107.55,11167.0
2017-06-05 11:55:00,107.55,107.7,107.47,107.67,8739.0,107.55,107.7,107.47,107.67,8739.0
2017-06-05 12:00:00,107.62,107.79,107.6,107.7,38992.0,107.62,107.79,107.6,107.7,38992.0
2017-06-05 12:05:00,107.69,107.77,107.59,107.61,6691.0,107.69,107.77,107.59,107.61,6691.0
2017-06-05 12:10:00,107.61,107.69,107.59,107.67,4318.0,107.61,107.69,107.59,107.67,4318.0
2017-06-05 12:15:00,107.71,107.71,107.54,107.59,5061.0,107.71,107.71,107.54,107.59,5061.0
2017-06-05 12:20:00,107.58,107.58,107.46,107.5,2847.0,107.58,107.58,107.46,107.5,2847.0
2017-06-05 12:25:00,107.51,107.55,107.47,107.55,5320.0,107.51,107.55,107.47,107.55,5320.0
2017-06-05 12:30:00,107.57,107.6,107.39,107.39,10268.0,107.57,107.6,107.39,107.39,10268.0
2017-06-05 12:35:00,107.44,107.47,107.42,107.46,4649.0,107.44,107.47,107.42,107.46,4649.0
2017-06-05 12:40:00,107.46,107.51,107.45,107.46,7738.0,107.46,107.51,107.45,107.46,7738.0
2017-06-05 12:45:00,107.49,107.57,107.47,107.47,16067.0,107.49,107.57,107.47,107.47,16067.0
2017-06-05 12:50:00,107.47,107.51,107.43,107.47,6299.0,107.47,107.51,107.43,107.47,6299.0
2017-06-05 12:55:00,107.47,107.49,107.43,107.49,2000.0,107.47,107.49,107.43,107.49,2000.0
2017-06-05 13:00:00,107.44,107.51,107.44,107.49,7244.0,107.44,107.51,107.44,107.49,7244.0
2017-06-05 13:05:00,107.51,107.61,107.51,107.58,6613.0,107.51,107.61,107.51,107.58,6613.0
2017-06-05 13:10:00,107.57,107.61,107.54,107.59,6383.0,107.57,107.61,107.54,107.59,6383.0
2017-06-05 13:15:00,107.61,107.76,107.61,107.67,7214.0,107.61,107.76,107.61,107.67,7214.0
2017-06-05 13:20:00,107.67,107.67,107.56,107.6,7568.0,107.67,107.67,107.56,107.6,7568.0
2017-06-05 13:25:00,107.6,107.6,107.55,107.57,14672.0,107.6,107.6,107.55,107.57,14672.0
2017-06-05 13:30:00,107.55,107.59,107.52,107.59,5401.0,107.55,107.59,107.52,107.59,5401.0
2017-06-05 13:35:00,107.57,107.58,107.52,107.56,3997.0,107.57,107.58,107.52,107.56,3997.0
2017-06-05 13:40:00,107.56,107.6,107.53,107.59,6900.0,107.56,107.6,107.53,107.59,6900.0
2017-06-05 13:45:00,107.56,107.66,107.55,107.61,21906.0,107.56,107.66,107.55,107.61,21906.0
2017-06-05 13:50:00,107.64,107.64,107.5,107.55,5644.0,107.64,107.64,107.5,107.55,5644.0
2017-06-05 13:55:00,107.52,107.59,107.48,107.52,8500.0,107.52,107.59,107.48,107.52,8500.0
2017-06-05 14:00:00,107.47,107.57,107.47,107.51,9258.0,107.47,107.57,107.47,107.51,9258.0
2017-06-05 14:05:00,107.5,107.53,107.46,107.52,5700.0,107.5,107.53,107.46,107.52,5700.0
2017-06-05 14:10:00,107.53,107.6,107.52,107.57,6262.0,107.53,107.6,107.52,107.57,6262.0
2017-06-05 14:15:00,107.57,107.57,107.5,107.5,2306.0,107.57,107.57,107.5,107.5,2306.0
2017-06-05 14:20:00,107.5,107.52,107.42,107.49,14810.0,107.5,107.52,107.42,107.49,14810.0
2017-06-05 14:25:00,107.49,107.5,107.38,107.38,15287.0,107.49,107.5,107.38,107.38,15287.0
2017-06-05 14:30:00,107.4,107.44,107.32,107.33,6697.0,107.4,107.44,107.32,107.33,6697.0
2017-06-05 14:35:00,107.36,107.42,107.36,107.36,8625.0,107.36,107.42,107.36,107.36,8625.0
2017-06-05 14:40:00,107.34,107.36,107.3,107.32,5260.0,107.34,107.36,107.3,107.32,5260.0
2017-06-05 14:45:00,107.3,107.33,107.23,107.28,16158.0,107.3,107.33,107.23,107.28,16158.0
2017-06-05 14:50:00,107.29,107.31,107.26,107.28,9947.0,107.29,107.31,107.26,107.28,9947.0
2017-06-05 14:55:00,107.3,107.32,107.25,107.29,6164.0,107.3,107.32,107.25,107.29,6164.0
2017-06-05 15:00:00,107.26,107.3,107.24,107.24,8100.0,107.26,107.3,107.24,107.24,8100.0
2017-06-05 15:05:00,107.29,107.32,107.26,107.3,9373.0,107.29,107.32,107.26,107.3,9373.0
2017-06-05 15:10:00,107.3,107.3,107.21,107.28,7377.0,107.3,107.3,107.21,107.28,7377.0
2017-06-05 15:15:00,107.29,107.29,107.15,107.17,24994.0,107.29,107.29,107.15,107.17,24994.0
2017-06-05 15:20:00,107.17,107.21,107.15,107.2,18543.0,107.17,107.21,107.15,107.2,18543.0
2017-06-05 15:25:00,107.19,107.31,107.19,107.28,15584.0,107.19,107.31,107.19,107.28,15584.0
2017-06-05 15:30:00,107.3,107.37,107.29,107.31,21194.0,107.3,107.37,107.29,107.31,21194.0
2017-06-05 15:35:00,107.33,107.43,107.33,107.41,11527.0,107.33,107.43,107.33,107.41,11527.0
2017-06-05 15:40:00,107.41,107.51,107.41,107.51,12868.0,107.41,107.51,107.41,107.51,12868.0
2017-06-05 15:45:00,107.52,107.52,107.41,107.48,18350.0,107.52,107.52,107.41,107.48,18350.0
2017-06-05 15:50:00,107.47,107.47,107.35,107.41,26895.0,107.47,107.47,107.35,107.41,26895.0
2017-06-05 15:55:00,107.41,107.49,107.33,107.45,47776.0,107.41,107.49,107.33,107.45,47776.0
2017-06-06 09:30:00,107.08,107.41,106.89,107.36,12781.0,107.08,107.41,106.89,107.36,12781.0
2017-06-06 09:35:00,107.18,107.82,107.08,107.56,5400.0,107.18,107.82,107.08,107.56,5400.0
2017-06-06 09:40:00,107.47,107.67,107.42,107.47,6261.0,107.47,107.67,107.42,107.47,6261.0
2017-06-06 09:45:00,107.48,107.73,107.36,107.55,23380.0,107.48,107.73,107.36,107.55,23380.0
2017-06-06 09:50:00,107.55,108.22,107.55,108.1,18377.0,107.55,108.22,107.55,108.1,18377.0
2017-06-06 09:55:00,108.1,108.31,108.08,108.08,11115.0,108.1,108.31,108.08,108.08,11115.0
2017-06-06 10:00:00,108.13,108.31,107.94,108.21,14720.0,108.13,108.31,107.94,108.21,14720.0
2017-06-06 10:05:00,108.21,108.33,108.2,108.32,4983.0,108.21,108.33,108.2,108.32,4983.0
2017-06-06 10:10:00,108.29,108.38,108.24,108.34,11545.0,108.29,108.38,108.24,108.34,11545.0
2017-06-06 10:15:00,108.37,108.59,108.37,108.52,13630.0,108.37,108.59,108.37,108.52,13630.0
2017-06-06 10:20:00,108.62,108.63,108.43,108.48,15360.0,108.62,108.63,108.43,108.48,15360.0
2017-06-06 10:25:00,108.47,108.57,108.3,108.41,11150.0,108.47,108.57,108.3,108.41,11150.0
2017-06-06 10:30:00,108.41,108.54,108.37,108.4,17281.0,108.41,108.54,108.37,108.4,17281.0
2017-06-06 10:35:00,108.48,108.48,108.29,108.31,6414.0,108.48,108.48,108.29,108.31,6414.0
2017-06-06 10:40:00,108.32,108.38,108.09,108.26,40058.0,108.32,108.38,108.09,108.26,40058.0
2017-06-06 10:45:00,108.29,108.48,108.25,108.48,4652.0,108.29,108.48,108.25,108.48,4652.0
2017-06-06 10:50:00,108.44,108.5,108.34,108.41,5231.0,108.44,108.5,108.34,108.41,5231.0
2017-06-06 10:55:00,108.42,108.48,108.25,108.25,6150.0,108.42,108.48,108.25,108.25,6150.0
2017-06-06 11:00:00,108.24,108.37,108.17,108.23,5550.0,108.24,108.37,108.17,108.23,5550.0
2017-06-06 11:05:00,108.17,108.3,108.1,108.22,9423.0,108.17,108.3,108.1,108.22,9423.0
2017-06-06 11:10:00,108.19,108.2,108.03,108.08,7968.0,108.19,108.2,108.03,108.08,7968.0
2017-06-06 11:15:00,108.09,108.11,107.86,107.87,15997.0,108.09,108.11,107.86,107.87,15997.0
2017-06-06 11:20:00,107.88,107.94,107.76,107.9,23865.0,107.88,107.94,107.76,107.9,23865.0
2017-06-06 11:25:00,107.9,107.94,107.83,107.9,5792.0,107.9,107.94,107.83,107.9,5792.0
2017-06-06 11:30:00,107.9,107.92,107.75,107.88,12347.0,107.9,107.92,107.75,107.88,12347.0
2017-06-06 11:35:00,107.91,107.97,107.85,107.88,15423.0,107.91,107.97,107.85,107.88,15423.0
2017-06-06 11:40:00,107.9,107.93,107.76,107.76,8800.0,107.9,107.93,107.76,107.76,8800.0
2017-06-06 11:45:00,107.79,107.82,107.72,107.73,14263.0,107.79,107.82,107.72,107.73,14263.0
2017-06-06 11:50:00,107.74,107.91,107.74,107.89,9399.0,107.74,107.91,107.74,107.89,9399.0
2017-06-06 11:55:00,107.9,107.91,107.73,107.9,18943.0,107.9,107.91,107.73,107.9,18943.0
2017-06-06 12:00:00,107.87,107.91,107.83,107.83,9750.0,107.87,107.91,107.83,107.83,9750.0
2017-06-06 12:05:00,107.86,108.04,107.78,107.78,20322.0,107.86,108.04,107.78,107.78,20322.0
2017-06-06 12:10:00,107.88,108.23,107.84,108.23,9671.0,107.88,108.23,107.84,108.23,9671.0
2017-06-06 12:15:00,108.2,108.28,108.19,108.22,7828.0,108.2,108.28,108.19,108.22,7828.0
2017-06-06 12:20:00,108.22,108.33,108.2,108.22,20793.0,108.22,108.33,108.2,108.22,20793.0
2017-06-06 12:25:00,108.22,108.34,108.12,108.27,12058.0,108.22,108.34,108.12,108.27,12058.0
2017-06-06 12:30:00,108.28,108.41,108.27,108.4,6026.0,108.28,108.41,108.27,108.4,6026.0
2017-06-06 12:35:00,108.4,108.43,108.34,108.43,2324.0,108.4,108.43,108.34,108.43,2324.0
2017-06-06 12:40:00,108.4,108.43,108.19,108.3,14561.0,108.4,108.43,108.19,108.3,14561.0
2017-06-06 12:45:00,108.31,108.33,108.25,108.33,3500.0,108.31,108.33,108.25,108.33,3500.0
2017-06-06 12:50:00,108.3,108.4,108.3,108.33,5333.0,108.3,108.4,108.3,108.33,5333.0
2017-06-06 12:55:00,108.35,108.35,108.29,108.34,3181.0,108.35,108.35,108.29,108.34,3181.0
2017-06-06 13:00:00,108.32,108.41,108.32,108.41,4402.0,108.32,108.41,108.32,108.41,4402.0
2017-06-06 13:05:00,108.43,108.53,108.4,108.52,4920.0,108.43,108.53,108.4,108.52,4920.0
2017-06-06 13:10:00,108.52,108.57,108.38,108.38,6180.0,108.52,108.57,108.38,108.38,6180.0
2017-06-06 13:15:00,108.37,108.51,108.37,108.43,4411.0,108.37,108.51,108.37,108.43,4411.0
2017-06-06 13:20:00,108.43,108.48,108.39,108.41,2700.0,108.43,108.48,108.39,108.41,2700.0
2017-06-06 13:25:00,108.42,108.48,108.41,108.45,3398.0,108.42,108.48,108.41,108.45,3398.0
2017-06-06 13:30:00,108.43,108.53,108.39,108.44,4382.0,108.43,108.53,108.39,108.44,4382.0
2017-06-06 13:35:00,108.4,108.45,108.4,108.4,4025.0,108.4,108.45,108.4,108.4,4025.0
2017-06-06 13:40:00,108.42,108.43,108.26,108.26,3875.0,108.42,108.43,108.26,108.26,3875.0
2017-06-06 13:45:00,108.26,108.26,107.99,108.08,33535.0,108.26,108.26,107.99,108.08,33535.0
2017-06-06 13:50:00,108.08,108.1,108.05,108.07,1877.0,108.08,108.1,108.05,108.07,1877.0
2017-06-06 13:55:00,108.05,108.08,108.01,108.04,3227.0,108.05,108.08,108.01,108.04,3227.0
2017-06-06 14:00:00,108.02,108.02,107.91,107.93,14615.0,108.02,108.02,107.91,107.93,14615.0
2017-06-06 14:05:00,107.95,107.95,107.73,107.74,10323.0,107.95,107.95,107.73,107.74,10323.0
2017-06-06 14:10:00,107.8,107.8,107.74,107.74,5700.0,107.8,107.8,107.74,107.74,5700.0
2017-06-06 14:15:00,107.72,107.72,107.64,107.7,17459.0,107.72,107.72,107.64,107.7,17459.0
2017-06-06 14:20:00,107.71,107.79,107.7,107.78,9402.0,107.71,107.79,107.7,107.78,9402.0
2017-06-06 14:25:00,107.79,107.83,107.76,107.83,4800.0,107.79,107.83,107.76,107.83,4800.0
2017-06-06 14:30:00,107.83,107.96,107.83,107.88,5698.0,107.83,107.96,107.83,107.88,5698.0
2017-06-06 14:35:00,107.9,107.98,107.85,107.98,18875.0,107.9,107.98,107.85,107.98,18875.0
2017-06-06 14:40:00,107.98,108.12,107.97,108.12,4908.0,107.98,108.12,107.97,108.12,4908.0
2017-06-06 14:45:00,108.12,108.18,108.08,108.16,4600.0,108.12,108.18,108.08,108.16,4600.0
2017-06-06 14:50:00,108.15,108.16,108.03,108.03,34047.0,108.15,108.16,108.03,108.03,34047.0
2017-06-06 14:55:00,108.06,108.24,108.04,108.19,6193.0,108.06,108.24,108.04,108.19,6193.0
2017-06-06 15:00:00,108.24,108.29,108.14,108.17,4100.0,108.24,108.29,108.14,108.17,4100.0
2017-06-06 15:05:00,108.16,108.16,108.07,108.09,4618.0,108.16,108.16,108.07,108.09,4618.0
2017-06-06 15:10:00,108.03,108.07,107.9,108.03,7605.0,108.03,108.07,107.9,108.03,7605.0
2017-06-06 15:15:00,108.08,108.08,107.86,107.86,6020.0,108.08,108.08,107.86,107.86,6020.0
2017-06-06 15:20:00,107.86,107.9,107.76,107.78,5913.0,107.86,107.9,107.76,107.78,5913.0
2017-06-06 15:25:00,107.79,107.8,107.67,107.73,13490.0,107.79,107.8,107.67,107.73,13490.0
2017-06-06 15:30:00,107.7,107.76,107.35,107.35,13277.0,107.7,107.76,107.35,107.35,13277.0
2017-06-06 15:35:00,107.33,107.5,107.19,107.43,76836.0,107.33,107.5,107.19,107.43,76836.0
2017-06-06 15:40:00,107.44,107.47,107.4,107.45,11191.0,107.44,107.47,107.4,107.45,11191.0
2017-06-06 15:45:00,107.43,107.54,107.38,107.41,22542.0,107.43,107.54,107.38,107.41,22542.0
2017-06-06 15:50:00,107.42,107.58,107.41,107.5,17738.0,107.42,107.58,107.41,107.5,17738.0
2017-06-06 15:55:00,107.51,107.78,107.49,107.72,126127.0,107.51,107.78,107.49,107.72,126127.0
2017-06-07 09:30:00,108.0,108.49,107.98,108.19,33813.0,108.0,108.49,107.98,108.19,33813.0
2017-06-07 09:35:00,108.14,108.25,107.95,108.14,102450.0,108.14,108.25,107.95,108.14,102450.0
2017-06-07 09:40:00,108.13,108.35,108.0,108.35,13452.0,108.13,108.35,108.0,108.35,13452.0
2017-06-07 09:45:00,108.3,108.3,107.74,107.88,36570.0,108.3,108.3,107.74,107.88,36570.0
2017-06-07 09:50:00,107.79,107.79,107.42,107.78,18866.0,107.79,107.79,107.42,107.78,18866.0
2017-06-07 09:55:00,107.84,108.01,107.78,107.89,28913.0,107.84,108.01,107.78,107.89,28913.0
2017-06-07 10:00:00,107.79,107.9,107.66,107.68,11890.0,107.79,107.9,107.66,107.68,11890.0
2017-06-07 10:05:00,107.64,107.67,107.46,107.5,14241.0,107.64,107.67,107.46,107.5,14241.0
2017-06-07 10:10:00,107.46,107.53,107.26,107.41,18646.0,107.46,107.53,107.26,107.41,18646.0
2017-06-07 10:15:00,107.43,107.6,107.23,107.39,27492.0,107.43,107.6,107.23,107.39,27492.0
2017-06-07 10:20:00,107.36,107.4,107.21,107.34,46350.0,107.36,107.4,107.21,107.34,46350.0
2017-06-07 10:25:00,107.36,107.69,107.36,107.69,53935.0,107.36,107.69,107.36,107.69,53935.0
2017-06-07 10:30:00,107.67,107.97,107.67,107.82,30758.0,107.67,107.97,107.67,107.82,30758.0
2017-06-07 10:35:00,107.76,107.79,107.55,107.61,15232.0,107.76,107.79,107.55,107.61,15232.0
2017-06-07 10:40:00,107.61,107.75,107.43,107.69,20034.0,107.61,107.75,107.43,107.69,20034.0
2017-06-07 10:45:00,107.7,108.0,107.62,107.82,8002.0,107.7,108.0,107.62,107.82,8002.0
2017-06-07 10:50:00,107.85,107.97,107.76,107.97,7173.0,107.85,107.97,107.76,107.97,7173.0
2017-06-07 10:55:00,107.95,107.96,107.87,107.92,6627.0,107.95,107.96,107.87,107.92,6627.0
2017-06-07 11:00:00,107.97,108.09,107.94,108.09,12268.0,107.97,108.09,107.94,108.09,12268.0
2017-06-07 11:05:00,108.07,108.07,107.93,107.97,8917.0,108.07,108.07,107.93,107.97,8917.0
2017-06-07 11:10:00,107.99,108.0,107.91,107.92,9055.0,107.99,108.0,107.91,107.92,9055.0
2017-06-07 11:15:00,107.9,107.99,107.76,107.81,17233.0,107.9,107.99,107.76,107.81,17233.0
2017-06-07 11:20:00,107.83,108.0,107.81,108.0,7420.0,107.83,108.0,107.81,108.0,7420.0
2017-06-07 11:25:00,107.98,108.05,107.83,107.89,11545.0,107.98,108.05,107.83,107.89,11545.0
2017-06-07 11:30:00,107.88,107.99,107.79,107.91,27518.0,107.88,107.99,107.79,107.91,27518.0
2017-06-07 11:35:00,107.91,108.13,107.91,107.97,4287.0,107.91,108.13,107.91,107.97,4287.0
2017-06-07 11:40:00,107.94,107.97,107.87,107.94,22330.0,107.94,107.97,107.87,107.94,22330.0
2017-06-07 11:45:00,107.96,107.99,107.85,107.88,55022.0,107.96,107.99,107.85,107.88,55022.0
2017-06-07 11:50:00,107.88,107.95,107.77,107.77,7156.0,107.88,107.95,107.77,107.77,7156.0
2017-06-07 11:55:00,107.8,107.9,107.78,107.8,5000.0,107.8,107.9,107.78,107.8,5000.0
2017-06-07 12:00:00,107.75,107.75,107.53,107.6,7522.0,107.75,107.75,107.53,107.6,7522.0
2017-06-07 12:05:00,107.61,107.71,107.59,107.62,4851.0,107.61,107.71,107.59,107.62,4851.0
2017-06-07 12:10:00,107.6,107.6,107.51,107.51,4482.0,107.6,107.6,107.51,107.51,4482.0
2017-06-07 12:15:00,107.52,107.58,107.47,107.49,8916.0,107.52,107.58,107.47,107.49,8916.0
2017-06-07 12:20:00,107.45,107.61,107.45,107.55,6476.0,107.45,107.61,107.45,107.55,6476.0
2017-06-07 12:25:00,107.54,107.6,107.5,107.59,6500.0,107.54,107.6,107.5,107.59,6500.0
2017-06-07 12:30:00,107.59,107.59,107.46,107.46,9807.0,107.59,107.59,107.46,107.46,9807.0
2017-06-07 12:35:00,107.44,107.57,107.44,107.56,8675.0,107.44,107.57,107.44,107.56,8675.0
2017-06-07 12:40:00,107.54,107.56,107.47,107.52,9495.0,107.54,107.56,107.47,107.52,9495.0
2017-06-07 12:45:00,107.48,107.54,107.37,107.52,18796.0,107.48,107.54,107.37,107.52,18796.0
2017-06-07 12:50:00,107.5,107.54,107.33,107.33,27004.0,107.5,107.54,107.33,107.33,27004.0
2017-06-07 12:55:00,107.39,107.49,107.38,107.49,10270.0,107.39,107.49,107.38,107.49,10270.0
2017-06-07 13:00:00,107.5,107.58,107.45,107.57,6410.0,107.5,107.58,107.45,107.57,6410.0
2017-06-07 13:05:00,107.54,107.6,107.52,107.54,7540.0,107.54,107.6,107.52,107.54,7540.0
2017-06-07 13:10:00,107.57,107.62,107.53,107.55,7200.0,107.57,107.62,107.53,107.55,7200.0
2017-06-07 13:15:00,107.54,107.57,107.5,107.52,8791.0,107.54,107.57,107.5,107.52,8791.0
2017-06-07 13:20:00,107.52,107.61,107.48,107.59,9220.0,107.52,107.61,107.48,107.59,9220.0
2017-06-07 13:25:00,107.62,107.62,107.55,107.55,3550.0,107.62,107.62,107.55,107.55,3550.0
2017-06-07 13:30:00,107.57,107.59,107.49,107.5,5000.0,107.57,107.59,107.49,107.5,5000.0
2017-06-07 13:35:00,107.5,107.53,107.33,107.33,77039.0,107.5,107.53,107.33,107.33,77039.0
2017-06-07 13:40:00,107.33,107.33,107.17,107.22,8180.0,107.33,107.33,107.17,107.22,8180.0
2017-06-07 13:45:00,107.2,107.21,107.07,107.17,124037.0,107.2,107.21,107.07,107.17,124037.0
2017-06-07 13:50:00,107.19,107.23,107.12,107.21,5993.0,107.19,107.23,107.12,107.21,5993.0
2017-06-07 13:55:00,107.19,107.4,107.16,107.35,22662.0,107.19,107.4,107.16,107.35,22662.0
2017-06-07 14:00:00,107.35,107.42,107.26,107.4,9541.0,107.35,107.42,107.26,107.4,9541.0
2017-06-07 14:05:00,107.41,107.68,107.41,107.64,6281.0,107.41,107.68,107.41,107.64,6281.0
2017-06-07 14:10:00,107.63,107.65,107.57,107.64,6900.0,107.63,107.65,107.57,107.64,6900.0
2017-06-07 14:15:00,107.64,107.74,107.6,107.68,11690.0,107.64,107.74,107.6,107.68,11690.0
2017-06-07 14:20:00,107.68,107.76,107.66,107.76,7991.0,107.68,107.76,107.66,107.76,7991.0
2017-06-07 14:25:00,107.78,107.92,107.75,107.89,7770.0,107.78,107.92,107.75,107.89,7770.0
2017-06-07 14:30:00,107.89,107.95,107.88,107.95,6252.0,107.89,107.95,107.88,107.95,6252.0
2017-06-07 14:35:00,107.95,107.95,107.79,107.79,10548.0,107.95,107.95,107.79,107.79,10548.0
2017-06-07 14:40:00,107.79,107.79,107.62,107.66,8302.0,107.79,107.79,107.62,107.66,8302.0
2017-06-07 14:45:00,107.67,107.7,107.62,107.67,8742.0,107.67,107.7,107.62,107.67,8742.0
2017-06-07 14:50:00,107.68,107.68,107.63,107.68,9468.0,107.68,107.68,107.63,107.68,9468.0
2017-06-07 14:55:00,107.67,107.76,107.66,107.76,7715.0,107.67,107.76,107.66,107.76,7715.0
2017-06-07 15:00:00,107.76,107.77,107.67,107.69,10312.0,107.76,107.77,107.67,107.69,10312.0
2017-06-07 15:05:00,107.7,107.77,107.69,107.77,11643.0,107.7,107.77,107.69,107.77,11643.0
2017-06-07 15:10:00,107.75,107.78,107.69,107.75,11488.0,107.75,107.78,107.69,107.75,11488.0
2017-06-07 15:15:00,107.76,107.76,107.6,107.61,7894.0,107.76,107.76,107.6,107.61,7894.0
2017-06-07 15:20:00,107.62,107.65,107.62,107.64,11932.0,107.62,107.65,107.62,107.64,11932.0
2017-06-07 15:25:00,107.64,107.77,107.63,107.76,26019.0,107.64,107.77,107.63,107.76,26019.0
2017-06-07 15:30:00,107.76,107.86,107.76,107.86,13966.0,107.76,107.86,107.76,107.86,13966.0
2017-06-07 15:35:00,107.87,107.9,107.73,107.77,20892.0,107.87,107.9,107.73,107.77,20892.0
2017-06-07 15:40:00,107.78,107.82,107.73,107.82,22796.0,107.78,107.82,107.73,107.82,22796.0
2017-06-07 15:45:00,107.84,108.04,107.83,108.0,72595.0,107.84,108.04,107.83,108.0,72595.0
2017-06-07 15:50:00,108.0,108.09,107.98,108.09,36359.0,108.0,108.09,107.98,108.09,36359.0
2017-06-07 15:55:00,108.08,108.22,108.03,108.2,92922.0,108.08,108.22,108.03,108.2,92922.0
2017-06-08 09:30:00,108.17,108.52,108.11,108.52,14178.0,108.17,108.52,108.11,108.52,14178.0
2017-06-08 09:35:00,108.59,108.59,107.93,108.17,23178.0,108.59,108.59,107.93,108.17,23178.0
2017-06-08 09:40:00,108.12,108.36,108.1,108.36,10130.0,108.12,108.36,108.1,108.36,10130.0
2017-06-08 09:45:00,108.34,108.53,108.09,108.19,43701.0,108.34,108.53,108.09,108.19,43701.0
2017-06-08 09:50:00,108.2,108.33,107.77,108.33,17824.0,108.2,108.33,107.77,108.33,17824.0
2017-06-08 09:55:00,108.27,108.33,107.96,108.07,40998.0,108.27,108.33,107.96,108.07,40998.0
2017-06-08 10:00:00,108.09,108.36,108.08,108.36,13538.0,108.09,108.36,108.08,108.36,13538.0
2017-06-08 10:05:00,108.36,108.62,108.07,108.07,23703.0,108.36,108.62,108.07,108.07,23703.0
2017-06-08 10:10:00,108.1,108.31,107.92,108.29,53422.0,108.1,108.31,107.92,108.29,53422.0
2017-06-08 10:15:00,108.19,108.37,108.13,108.31,10877.0,108.19,108.37,108.13,108.31,10877.0
2017-06-08 10:20:00,108.28,108.32,108.1,108.23,12561.0,108.28,108.32,108.1,108.23,12561.0
2017-06-08 10:25:00,108.25,108.3,108.04,108.21,17876.0,108.25,108.3,108.04,108.21,17876.0
2017-06-08 10:30:00,108.13,108.45,108.13,108.45,15803.0,108.13,108.45,108.13,108.45,15803.0
2017-06-08 10:35:00,108.42,108.7,108.41,108.7,8193.0,108.42,108.7,108.41,108.7,8193.0
2017-06-08 10:40:00,108.7,108.72,108.49,108.53,11515.0,108.7,108.72,108.49,108.53,11515.0
2017-06-08 10:45:00,108.51,108.67,108.43,108.64,12000.0,108.51,108.67,108.43,108.64,12000.0
2017-06-08 10:50:00,108.66,108.75,108.58,108.67,13653.0,108.66,108.75,108.58,108.67,13653.0
2017-06-08 10:55:00,108.67,108.72,108.5,108.63,22207.0,108.67,108.72,108.5,108.63,22207.0
2017-06-08 11:00:00,108.62,108.78,108.6,108.68,15518.0,108.62,108.78,108.6,108.68,15518.0
2017-06-08 11:05:00,108.67,108.96,108.66,108.92,10211.0,108.67,108.96,108.66,108.92,10211.0
2017-06-08 11:10:00,108.97,108.98,108.76,108.83,16130.0,108.97,108.98,108.76,108.83,16130.0
2017-06-08 11:15:00,108.82,108.98,108.81,108.97,21173.0,108.82,108.98,108.81,108.97,21173.0
2017-06-08 11:20:00,108.98,109.08,108.95,109.08,24483.0,108.98,109.08,108.95,109.08,24483.0
2017-06-08 11:25:00,109.08,109.1,108.76,108.8,29996.0,109.08,109.1,108.76,108.8,29996.0
2017-06-08 11:30:00,108.82,108.93,108.68,108.87,12298.0,108.82,108.93,108.68,108.87,12298.0
2017-06-08 11:35:00,108.87,108.9,108.81,108.88,24443.0,108.87,108.9,108.81,108.88,24443.0
2017-06-08 11:40:00,108.88,108.96,108.86,108.95,16694.0,108.88,108.96,108.86,108.95,16694.0
2017-06-08 11:45:00,108.95,109.01,108.86,109.0,11619.0,108.95,109.01,108.86,109.0,11619.0
2017-06-08 11:50:00,109.01,109.13,109.01,109.11,4600.0,109.01,109.13,109.01,109.11,4600.0
2017-06-08 11:55:00,109.06,109.06,108.87,109.06,13383.0,109.06,109.06,108.87,109.06,13383.0
2017-06-08 12:00:00,109.06,109.09,108.98,109.09,6465.0,109.06,109.09,108.98,109.09,6465.0
2017-06-08 12:05:00,109.07,109.11,109.02,109.09,13100.0,109.07,109.11,109.02,109.09,13100.0
2017-06-08 12:10:00,109.08,109.13,109.04,109.09,5610.0,109.08,109.13,109.04,109.09,5610.0
2017-06-08 12:15:00,109.07,109.15,109.06,109.12,3800.0,109.07,109.15,109.06,109.12,3800.0
2017-06-08 12:20:00,109.14,109.16,108.95,108.98,6747.0,109.14,109.16,108.95,108.98,6747.0
2017-06-08 12:25:00,108.98,109.05,108.93,108.98,7115.0,108.98,109.05,108.93,108.98,7115.0
2017-06-08 12:30:00,108.9,108.96,108.88,108.92,9966.0,108.9,108.96,108.88,108.92,9966.0
2017-06-08 12:35:00,108.92,108.92,108.78,108.78,10200.0,108.92,108.92,108.78,108.78,10200.0
2017-06-08 12:40:00,108.78,108.83,108.74,108.78,11853.0,108.78,108.83,108.74,108.78,11853.0
2017-06-08 12:45:00,108.74,108.78,108.69,108.74,5790.0,108.74,108.78,108.69,108.74,5790.0
2017-06-08 12:50:00,108.78,108.78,108.67,108.76,7579.0,108.78,108.78,108.67,108.76,7579.0
2017-06-08 12:55:00,108.78,108.88,108.77,108.87,40429.0,108.78,108.88,108.77,108.87,40429.0
2017-06-08 13:00:00,108.82,108.91,108.82,108.91,4123.0,108.82,108.91,108.82,108.91,4123.0
2017-06-08 13:05:00,108.89,108.91,108.82,108.9,5768.0,108.89,108.91,108.82,108.9,5768.0
2017-06-08 13:10:00,108.93,109.0,108.87,108.98,9217.0,108.93,109.0,108.87,108.98,9217.0
2017-06-08 13:15:00,108.99,109.08,108.99,109.06,7108.0,108.99,109.08,108.99,109.06,7108.0
2017-06-08 13:20:00,109.06,109.06,108.92,109.0,6838.0,109.06,109.06,108.92,109.0,6838.0
2017-06-08 13:25:00,108.97,109.0,108.85,108.88,13625.0,108.97,109.0,108.85,108.88,13625.0
2017-06-08 13:30:00,108.82,109.04,108.82,109.04,10066.0,108.82,109.04,108.82,109.04,10066.0
2017-06-08 13:35:00,109.05,109.05,108.98,109.02,8156.0,109.05,109.05,108.98,109.02,8156.0
2017-06-08 13:40:00,109.01,109.03,108.92,109.03,24568.0,109.01,109.03,108.92,109.03,24568.0
2017-06-08 13:45:00,109.03,109.13,109.01,109.11,22185.0,109.03,109.13,109.01,109.11,22185.0
2017-06-08 13:50:00,109.13,109.24,109.1,109.14,5204.0,109.13,109.24,109.1,109.14,5204.0
2017-06-08 13:55:00,109.16,109.31,109.16,109.31,19989.0,109.16,109.31,109.16,109.31,19989.0
2017-06-08 14:00:00,109.31,109.37,109.22,109.27,10068.0,109.31,109.37,109.22,109.27,10068.0
2017-06-08 14:05:00,109.3,109.34,109.27,109.32,9223.0,109.3,109.34,109.27,109.32,9223.0
2017-06-08 14:10:00,109.34,109.4,109.16,109.16,9137.0,109.34,109.4,109.16,109.16,9137.0
2017-06-08 14:15:00,109.16,109.2,109.07,109.16,17636.0,109.16,109.2,109.07,109.16,17636.0
2017-06-08 14:20:00,109.14,109.23,109.12,109.12,9717.0,109.14,109.23,109.12,109.12,9717.0
2017-06-08 14:25:00,109.13,109.14,109.06,109.09,11759.0,109.13,109.14,109.06,109.09,11759.0
2017-06-08 14:30:00,109.08,109.26,109.04,109.26,8205.0,109.08,109.26,109.04,109.26,8205.0
2017-06-08 14:35:00,109.26,109.39,109.23,109.37,17254.0,109.26,109.39,109.23,109.37,17254.0
2017-06-08 14:40:00,109.39,109.39,109.27,109.28,10109.0,109.39,109.39,109.27,109.28,10109.0
2017-06-08 14:45:00,109.24,109.24,109.08,109.11,25847.0,109.24,109.24,109.08,109.11,25847.0
2017-06-08 14:50:00,109.11,109.12,108.94,108.94,11322.0,109.11,109.12,108.94,108.94,11322.0
2017-06-08 14:55:00,108.95,109.04,108.95,109.02,11625.0,108.95,109.04,108.95,109.02,11625.0
2017-06-08 15:00:00,109.02,109.18,108.99,109.18,22974.0,109.02,109.18,108.99,109.18,22974.0
2017-06-08 15:05:00,109.17,109.17,109.05,109.15,19456.0,109.17,109.17,109.05,109.15,19456.0
2017-06-08 15:10:00,109.15,109.16,109.06,109.08,18346.0,109.15,109.16,109.06,109.08,18346.0
2017-06-08 15:15:00,109.08,109.15,109.07,109.12,13524.0,109.08,109.15,109.07,109.12,13524.0
2017-06-08 15:20:00,109.11,109.28,109.1,109.27,28952.0,109.11,109.28,109.1,109.27,28952.0
2017-06-08 15:25:00,109.27,109.45,109.26,109.4,19082.0,109.27,109.45,109.26,109.4,19082.0
2017-06-08 15:30:00,109.42,109.62,109.34,109.58,29516.0,109.42,109.62,109.34,109.58,29516.0
2017-06-08 15:35:00,109.56,109.68,109.55,109.64,29282.0,109.56,109.68,109.55,109.64,29282.0
2017-06-08 15:40:00,109.65,109.72,109.61,109.65,61447.0,109.65,109.72,109.61,109.65,61447.0
2017-06-08 15:45:00,109.65,109.67,109.6,109.63,35072.0,109.65,109.67,109.6,109.63,35072.0
2017-06-08 15:50:00,109.64,109.78,109.63,109.67,59854.0,109.64,109.78,109.63,109.67,59854.0
2017-06-08 15:55:00,109.67,109.67,109.49,109.62,149330.0,109.67,109.67,109.49,109.62,149330.0
2017-06-09 09:30:00,109.75,110.0,109.75,109.93,13546.0,109.75,110.0,109.75,109.93,13546.0
2017-06-09 09:35:00,109.95,110.15,109.13,109.13,23970.0,109.95,110.15,109.13,109.13,23970.0
2017-06-09 09:40:00,109.22,109.5,108.98,109.5,27726.0,109.22,109.5,108.98,109.5,27726.0
2017-06-09 09:45:00,109.51,109.84,109.43,109.81,15234.0,109.51,109.84,109.43,109.81,15234.0
2017-06-09 09:50:00,109.82,109.85,109.26,109.26,29297.0,109.82,109.85,109.26,109.26,29297.0
2017-06-09 09:55:00,109.35,109.61,109.33,109.5,18919.0,109.35,109.61,109.33,109.5,18919.0
2017-06-09 10:00:00,109.58,109.92,109.4,109.92,14640.0,109.58,109.92,109.4,109.92,14640.0
2017-06-09 10:05:00,109.86,109.91,109.69,109.84,37500.0,109.86,109.91,109.69,109.84,37500.0
2017-06-09 10:10:00,109.85,110.0,109.78,109.97,8806.0,109.85,110.0,109.78,109.97,8806.0
2017-06-09 10:15:00,109.92,110.16,109.9,110.16,6757.0,109.92,110.16,109.9,110.16,6757.0
2017-06-09 10:20:00,110.16,110.2,109.96,110.09,11114.0,110.16,110.2,109.96,110.09,11114.0
2017-06-09 10:25:00,110.08,110.08,109.79,109.85,7479.0,110.08,110.08,109.79,109.85,7479.0
2017-06-09 10:30:00,109.84,110.0,109.77,109.98,84721.0,109.84,110.0,109.77,109.98,84721.0
2017-06-09 10:35:00,110.01,110.25,110.01,110.1,23522.0,110.01,110.25,110.01,110.1,23522.0
2017-06-09 10:40:00,110.11,110.36,110.1,110.31,16113.0,110.11,110.36,110.1,110.31,16113.0
2017-06-09 10:45:00,110.31,110.34,110.1,110.15,11045.0,110.31,110.34,110.1,110.15,11045.0
2017-06-09 10:50:00,110.19,110.35,110.18,110.31,20532.0,110.19,110.35,110.18,110.31,20532.0
2017-06-09 10:55:00,110.26,110.37,110.2,110.31,46921.0,110.26,110.37,110.2,110.31,46921.0
2017-06-09 11:00:00,110.35,110.4,110.31,110.37,14646.0,110.35,110.4,110.31,110.37,14646.0
2017-06-09 11:05:00,110.4,110.66,110.37,110.5,25701.0,110.4,110.66,110.37,110.5,25701.0
2017-06-09 11:10:00,110.48,110.59,110.33,110.42,13865.0,110.48,110.59,110.33,110.42,13865.0
2017-06-09 11:15:00,110.4,110.45,110.3,110.38,21375.0,110.4,110.45,110.3,110.38,21375.0
2017-06-09 11:20:00,110.36,110.38,110.01,110.08,73725.0,110.36,110.38,110.01,110.08,73725.0
2017-06-09 11:25:00,110.05,110.14,110.0,110.1,79225.0,110.05,110.14,110.0,110.1,79225.0
2017-06-09 11:30:00,110.06,110.16,110.06,110.13,17685.0,110.06,110.16,110.06,110.13,17685.0
2017-06-09 11:35:00,110.11,110.17,110.1,110.16,47284.0,110.11,110.17,110.1,110.16,47284.0
2017-06-09 11:40:00,110.11,110.13,110.08,110.11,27429.0,110.11,110.13,110.08,110.11,27429.0
2017-06-09 11:45:00,110.13,110.13,109.38,109.4,27376.0,110.13,110.13,109.38,109.4,27376.0
2017-06-09 11:50:00,109.43,109.56,109.42,109.45,12112.0,109.43,109.56,109.42,109.45,12112.0
2017-06-09 11:55:00,109.47,109.59,109.42,109.46,15460.0,109.47,109.59,109.42,109.46,15460.0
2017-06-09 12:00:00,109.38,109.39,109.17,109.29,24145.0,109.38,109.39,109.17,109.29,24145.0
2017-06-09 12:05:00,109.26,109.3,109.11,109.15,27437.0,109.26,109.3,109.11,109.15,27437.0
2017-06-09 12:10:00,109.16,109.29,108.83,108.9,68252.0,109.16,109.29,108.83,108.9,68252.0
2017-06-09 12:15:00,108.89,108.9,108.46,108.57,76592.0,108.89,108.9,108.46,108.57,76592.0
2017-06-09 12:20:00,108.62,108.67,108.38,108.46,41824.0,108.62,108.67,108.38,108.46,41824.0
2017-06-09 12:25:00,108.39,108.48,108.22,108.22,25028.0,108.39,108.48,108.22,108.22,25028.0
2017-06-09 12:30:00,108.27,108.33,108.05,108.14,25104.0,108.27,108.33,108.05,108.14,25104.0
2017-06-09 12:35:00,108.15,108.26,107.59,107.63,17794.0,108.15,108.26,107.59,107.63,17794.0
2017-06-09 12:40:00,107.5,107.57,106.97,107.34,72909.0,107.5,107.57,106.97,107.34,72909.0
2017-06-09 12:45:00,107.23,107.29,106.89,107.18,40365.0,107.23,107.29,106.89,107.18,40365.0
2017-06-09 12:50:00,107.23,107.49,107.11,107.49,36265.0,107.23,107.49,107.11,107.49,36265.0
2017-06-09 12:55:00,107.42,107.45,107.19,107.23,29842.0,107.42,107.45,107.19,107.23,29842.0
2017-06-09 13:00:00,107.22,107.22,107.01,107.05,10682.0,107.22,107.22,107.01,107.05,10682.0
2017-06-09 13:05:00,107.05,107.05,106.69,106.69,18712.0,107.05,107.05,106.69,106.69,18712.0
2017-06-09 13:10:00,106.7,106.7,105.61,105.83,72424.0,106.7,106.7,105.61,105.83,72424.0
2017-06-09 13:15:00,105.83,105.84,105.53,105.8,79597.0,105.83,105.84,105.53,105.8,79597.0
2017-06-09 13:20:00,105.8,106.08,105.72,105.98,55251.0,105.8,106.08,105.72,105.98,55251.0
2017-06-09 13:25:00,106.01,106.34,105.87,105.92,58786.0,106.01,106.34,105.87,105.92,58786.0
2017-06-09 13:30:00,105.93,105.93,105.62,105.66,12311.0,105.93,105.93,105.62,105.66,12311.0
2017-06-09 13:35:00,105.71,105.73,105.06,105.21,32534.0,105.71,105.73,105.06,105.21,32534.0
2017-06-09 13:40:00,105.19,105.41,105.12,105.17,36686.0,105.19,105.41,105.12,105.17,36686.0
2017-06-09 13:45:00,105.21,105.25,104.6,104.68,32585.0,105.21,105.25,104.6,104.68,32585.0
2017-06-09 13:50:00,104.65,104.91,104.6,104.6,28288.0,104.65,104.91,104.6,104.6,28288.0
2017-06-09 13:55:00,104.6,104.66,104.1,104.16,33589.0,104.6,104.66,104.1,104.16,33589.0
2017-06-09 14:00:00,104.07,104.74,104.07,104.68,31926.0,104.07,104.74,104.07,104.68,31926.0
2017-06-09 14:05:00,104.68,104.74,104.31,104.31,18912.0,104.68,104.74,104.31,104.31,18912.0
2017-06-09 14:10:00,104.36,104.37,103.76,103.77,36634.0,104.36,104.37,103.76,103.77,36634.0
2017-06-09 14:15:00,103.82,104.03,103.63,103.98,45381.0,103.82,104.03,103.63,103.98,45381.0
2017-06-09 14:20:00,103.92,104.07,103.73,103.75,44949.0,103.92,104.07,103.73,103.75,44949.0
2017-06-09 14:25:00,103.75,103.81,103.54,103.57,75274.0,103.75,103.81,103.54,103.57,75274.0
2017-06-09 14:30:00,103.55,103.58,102.93,103.05,40494.0,103.55,103.58,102.93,103.05,40494.0
2017-06-09 14:35:00,103.04,103.09,102.51,103.08,43908.0,103.04,103.09,102.51,103.08,43908.0
2017-06-09 14:40:00,103.05,103.05,102.53,102.62,24759.0,103.05,103.05,102.53,102.62,24759.0
2017-06-09 14:45:00,102.56,102.56,101.82,101.95,78451.0,102.56,102.56,101.82,101.95,78451.0
2017-06-09 14:50:00,101.9,102.37,101.9,102.37,44166.0,101.9,102.37,101.9,102.37,44166.0
2017-06-09 14:55:00,102.42,102.77,102.4,102.45,52941.0,102.42,102.77,102.4,102.45,52941.0
2017-06-09 15:00:00,102.48,103.36,102.3,103.11,45998.0,102.48,103.36,102.3,103.11,45998.0
2017-06-09 15:05:00,103.06,103.27,102.88,103.21,39994.0,103.06,103.27,102.88,103.21,39994.0
2017-06-09 15:10:00,103.22,103.57,102.94,103.5,91177.0,103.22,103.57,102.94,103.5,91177.0
2017-06-09 15:15:00,103.53,103.9,103.39,103.9,83503.0,103.53,103.9,103.39,103.9,83503.0
2017-06-09 15:20:00,103.83,104.09,103.72,104.01,36847.0,103.83,104.09,103.72,104.01,36847.0
2017-06-09 15:25:00,104.0,104.08,103.55,104.01,40667.0,104.0,104.08,103.55,104.01,40667.0
2017-06-09 15:30:00,103.98,104.02,103.6,103.85,61707.0,103.98,104.02,103.6,103.85,61707.0
2017-06-09 15:35:00,103.89,104.12,103.81,103.9,43444.0,103.89,104.12,103.81,103.9,43444.0
2017-06-09 15:40:00,103.91,103.92,103.43,103.63,58227.0,103.91,103.92,103.43,103.63,58227.0
2017-06-09 15:45:00,103.63,103.8,103.41,103.46,115010.0,103.63,103.8,103.41,103.46,115010.0
2017-06-09 15:50:00,103.45,103.68,103.42,103.66,56001.0,103.45,103.68,103.42,103.66,56001.0
2017-06-09 15:55:00,103.64,103.96,103.64,103.74,125200.0,103.64,103.96,103.64,103.74,125200.0
2017-06-12 09:30:00,102.2,102.35,101.45,101.79,157204.0,102.2,102.35,101.45,101.79,157204.0
2017-06-12 09:35:00,101.76,102.14,101.7,101.7,101955.0,101.76,102.14,101.7,101.7,101955.0
2017-06-12 09:40:00,101.7,102.12,100.5,100.54,95233.0,101.7,102.12,100.5,100.54,95233.0
2017-06-12 09:45:00,100.64,100.97,100.29,100.7,90615.0,100.64,100.97,100.29,100.7,90615.0
2017-06-12 09:50:00,100.7,101.0,99.5,100.79,122661.0,100.7,101.0,99.5,100.79,122661.0
2017-06-12 09:55:00,100.78,101.58,99.94,100.55,115910.0,100.78,101.58,99.94,100.55,115910.0
2017-06-12 10:00:00,100.41,102.07,100.4,101.78,116085.0,100.41,102.07,100.4,101.78,116085.0
2017-06-12 10:05:00,101.76,101.83,100.98,100.98,42676.0,101.76,101.83,100.98,100.98,42676.0
2017-06-12 10:10:00,101.04,102.27,100.99,102.05,98575.0,101.04,102.27,100.99,102.05,98575.0
2017-06-12 10:15:00,102.02,102.3,101.38,102.3,50709.0,102.02,102.3,101.38,102.3,50709.0
2017-06-12 10:20:00,102.28,102.5,101.73,102.45,71543.0,102.28,102.5,101.73,102.45,71543.0
2017-06-12 10:25:00,102.47,102.53,100.88,100.94,48995.0,102.47,102.53,100.88,100.94,48995.0
2017-06-12 10:30:00,100.95,101.19,100.87,100.95,42416.0,100.95,101.19,100.87,100.95,42416.0
2017-06-12 10:35:00,100.97,101.82,100.95,101.72,40762.0,100.97,101.82,100.95,101.72,40762.0
2017-06-12 10:40:00,101.68,102.25,101.63,102.25,59653.0,101.68,102.25,101.63,102.25,59653.0
2017-06-12 10:45:00,102.21,102.21,101.71,101.77,94600.0,102.21,102.21,101.71,101.77,94600.0
2017-06-12 10:50:00,101.78,102.22,101.78,101.97,45563.0,101.78,102.22,101.78,101.97,45563.0
2017-06-12 10:55:00,101.97,102.17,101.63,101.84,64653.0,101.97,102.17,101.63,101.84,64653.0
2017-06-12 11:00:00,102.0,102.12,101.73,101.81,65186.0,102.0,102.12,101.73,101.81,65186.0
2017-06-12 11:05:00,101.86,102.5,101.72,102.41,75128.0,101.86,102.5,101.72,102.41,75128.0
2017-06-12 11:10:00,102.4,103.04,102.37,103.04,58505.0,102.4,103.04,102.37,103.04,58505.0
2017-06-12 11:15:00,103.01,103.65,102.93,103.55,120992.0,103.01,103.65,102.93,103.55,120992.0
2017-06-12 11:20:00,103.51,103.56,102.88,103.02,52411.0,103.51,103.56,102.88,103.02,52411.0
2017-06-12 11:25:00,103.06,103.69,103.05,103.34,67211.0,103.06,103.69,103.05,103.34,67211.0
2017-06-12 11:30:00,103.36,103.55,102.95,103.1,74890.0,103.36,103.55,102.95,103.1,74890.0
2017-06-12 11:35:00,103.1,103.65,103.09,103.4,28687.0,103.1,103.65,103.09,103.4,28687.0
2017-06-12 11:40:00,103.39,103.49,102.4,102.73,18464.0,103.39,103.49,102.4,102.73,18464.0
2017-06-12 11:45:00,102.7,102.91,102.34,102.34,19386.0,102.7,102.91,102.34,102.34,19386.0
2017-06-12 11:50:00,102.34,102.87,102.24,102.81,21178.0,102.34,102.87,102.24,102.81,21178.0
2017-06-12 11:55:00,102.86,102.86,102.48,102.61,22493.0,102.86,102.86,102.48,102.61,22493.0
2017-06-12 12:00:00,102.63,102.63,102.26,102.32,16032.0,102.63,102.63,102.26,102.32,16032.0
2017-06-12 12:05:00,102.26,102.34,102.07,102.18,28487.0,102.26,102.34,102.07,102.18,28487.0
2017-06-12 12:10:00,102.14,102.43,102.14,102.33,48543.0,102.14,102.43,102.14,102.33,48543.0
2017-06-12 12:15:00,102.34,102.43,102.13,102.35,23070.0,102.34,102.43,102.13,102.35,23070.0
2017-06-12 12:20:00,102.41,102.56,101.8,101.8,20050.0,102.41,102.56,101.8,101.8,20050.0
2017-06-12 12:25:00,101.77,102.09,101.72,101.89,15324.0,101.77,102.09,101.72,101.89,15324.0
2017-06-12 12:30:00,101.95,102.06,101.81,101.92,14023.0,101.95,102.06,101.81,101.92,14023.0
2017-06-12 12:35:00,101.92,102.2,101.64,102.17,26305.0,101.92,102.2,101.64,102.17,26305.0
2017-06-12 12:40:00,102.12,102.29,101.98,102.06,22271.0,102.12,102.29,101.98,102.06,22271.0
2017-06-12 12:45:00,102.05,102.14,101.54,101.87,23789.0,102.05,102.14,101.54,101.87,23789.0
2017-06-12 12:50:00,101.87,102.02,101.73,101.82,29515.0,101.87,102.02,101.73,101.82,29515.0
2017-06-12 12:55:00,101.84,101.88,101.5,101.7,44199.0,101.84,101.88,101.5,101.7,44199.0
2017-06-12 13:00:00,101.74,101.74,101.47,101.7,19280.0,101.74,101.74,101.47,101.7,19280.0
2017-06-12 13:05:00,101.76,101.81,101.62,101.79,18237.0,101.76,101.81,101.62,101.79,18237.0
2017-06-12 13:10:00,101.83,102.04,101.82,101.94,21570.0,101.83,102.04,101.82,101.94,21570.0
2017-06-12 13:15:00,101.96,101.99,101.67,101.89,11450.0,101.96,101.99,101.67,101.89,11450.0
2017-06-12 13:20:00,101.84,102.05,101.82,101.94,12438.0,101.84,102.05,101.82,101.94,12438.0
2017-06-12 13:25:00,102.0,102.0,101.69,101.74,16431.0,102.0,102.0,101.69,101.74,16431.0
2017-06-12 13:30:00,101.8,102.0,101.67,102.0,21155.0,101.8,102.0,101.67,102.0,21155.0
2017-06-12 13:35:00,101.93,101.97,101.71,101.71,11264.0,101.93,101.97,101.71,101.71,11264.0
2017-06-12 13:40:00,101.74,101.88,101.63,101.71,13575.0,101.74,101.88,101.63,101.71,13575.0
2017-06-12 13:45:00,101.69,101.9,101.65,101.81,16158.0,101.69,101.9,101.65,101.81,16158.0
2017-06-12 13:50:00,101.8,101.88,101.7,101.75,12721.0,101.8,101.88,101.7,101.75,12721.0
2017-06-12 13:55:00,101.73,101.87,101.56,101.56,16170.0,101.73,101.87,101.56,101.56,16170.0
2017-06-12 14:00:00,101.53,101.69,101.52,101.61,18747.0,101.53,101.69,101.52,101.61,18747.0
2017-06-12 14:05:00,101.59,101.77,101.51,101.66,29991.0,101.59,101.77,101.51,101.66,29991.0
2017-06-12 14:10:00,101.68,102.15,101.67,101.97,31323.0,101.68,102.15,101.67,101.97,31323.0
2017-06-12 14:15:00,101.98,102.07,101.89,102.03,26708.0,101.98,102.07,101.89,102.03,26708.0
2017-06-12 14:20:00,102.03,102.28,101.97,102.12,29900.0,102.03,102.28,101.97,102.12,29900.0
2017-06-12 14:25:00,102.11,102.43,102.03,102.39,55014.0,102.11,102.43,102.03,102.39,55014.0
2017-06-12 14:30:00,102.36,102.81,102.25,102.64,21966.0,102.36,102.81,102.25,102.64,21966.0
2017-06-12 14:35:00,102.64,102.65,102.41,102.51,17325.0,102.64,102.65,102.41,102.51,17325.0
2017-06-12 14:40:00,102.55,102.89,102.45,102.89,16369.0,102.55,102.89,102.45,102.89,16369.0
2017-06-12 14:45:00,102.87,102.87,102.53,102.58,8100.0,102.87,102.87,102.53,102.58,8100.0
2017-06-12 14:50:00,102.58,102.73,102.38,102.4,18235.0,102.58,102.73,102.38,102.4,18235.0
2017-06-12 14:55:00,102.4,102.67,102.4,102.53,21311.0,102.4,102.67,102.4,102.53,21311.0
2017-06-12 15:00:00,102.5,102.62,102.31,102.52,22335.0,102.5,102.62,102.31,102.52,22335.0
2017-06-12 15:05:00,102.53,102.74,102.47,102.59,18814.0,102.53,102.74,102.47,102.59,18814.0
2017-06-12 15:10:00,102.6,102.65,102.31,102.37,17482.0,102.6,102.65,102.31,102.37,17482.0
2017-06-12 15:15:00,102.39,102.43,102.07,102.14,31679.0,102.39,102.43,102.07,102.14,31679.0
2017-06-12 15:20:00,102.12,102.43,102.11,102.31,41814.0,102.12,102.43,102.11,102.31,41814.0
2017-06-12 15:25:00,102.31,102.34,101.87,101.88,32066.0,102.31,102.34,101.87,101.88,32066.0
2017-06-12 15:30:00,101.89,102.27,101.88,102.24,61863.0,101.89,102.27,101.88,102.24,61863.0
2017-06-12 15:35:00,102.25,102.55,102.24,102.28,49589.0,102.25,102.55,102.24,102.28,49589.0
2017-06-12 15:40:00,102.3,102.35,101.95,101.97,48974.0,102.3,102.35,101.95,101.97,48974.0
2017-06-12 15:45:00,101.95,102.05,101.9,101.94,87553.0,101.95,102.05,101.9,101.94,87553.0
2017-06-12 15:50:00,101.93,102.12,101.9,102.09,183057.0,101.93,102.12,101.9,102.09,183057.0
2017-06-12 15:55:00,102.09,102.37,102.03,102.3,247086.0,102.09,102.37,102.03,102.3,247086.0
2017-06-13 09:30:00,103.55,103.73,103.4,103.61,39057.0,103.55,103.73,103.4,103.61,39057.0
2017-06-13 09:35:00,103.69,103.89,102.96,102.97,29422.0,103.69,103.89,102.96,102.97,29422.0
2017-06-13 09:40:00,102.96,103.07,102.63,102.92,22093.0,102.96,103.07,102.63,102.92,22093.0
2017-06-13 09:45:00,102.92,103.37,102.92,103.24,26160.0,102.92,103.37,102.92,103.24,26160.0
2017-06-13 09:50:00,103.25,103.27,102.62,102.75,14343.0,103.25,103.27,102.62,102.75,14343.0
2017-06-13 09:55:00,102.75,102.75,102.27,102.62,24127.0,102.75,102.75,102.27,102.62,24127.0
2017-06-13 10:00:00,102.63,103.05,102.63,102.64,18026.0,102.63,103.05,102.63,102.64,18026.0
2017-06-13 10:05:00,102.62,102.62,102.34,102.35,9150.0,102.62,102.62,102.34,102.35,9150.0
2017-06-13 10:10:00,102.32,102.48,102.25,102.44,17833.0,102.32,102.48,102.25,102.44,17833.0
2017-06-13 10:15:00,102.42,102.42,102.1,102.21,11763.0,102.42,102.42,102.1,102.21,11763.0
2017-06-13 10:20:00,102.25,102.61,102.17,102.37,20567.0,102.25,102.61,102.17,102.37,20567.0
2017-06-13 10:25:00,102.38,102.74,102.36,102.57,13650.0,102.38,102.74,102.36,102.57,13650.0
2017-06-13 10:30:00,102.64,102.89,102.64,102.86,15099.0,102.64,102.89,102.64,102.86,15099.0
2017-06-13 10:35:00,102.86,103.03,102.64,102.68,19422.0,102.86,103.03,102.64,102.68,19422.0
2017-06-13 10:40:00,102.68,102.74,102.02,102.04,26038.0,102.68,102.74,102.02,102.04,26038.0
2017-06-13 10:45:00,102.05,102.06,101.63,101.86,51379.0,102.05,102.06,101.63,101.86,51379.0
2017-06-13 10:50:00,101.83,101.86,101.57,101.58,8802.0,101.83,101.86,101.57,101.58,8802.0
2017-06-13 10:55:00,101.58,101.58,101.35,101.43,21151.0,101.58,101.58,101.35,101.43,21151.0
2017-06-13 11:00:00,101.45,101.78,101.33,101.54,18937.0,101.45,101.78,101.33,101.54,18937.0
2017-06-13 11:05:00,101.8,101.95,101.66,101.66,20943.0,101.8,101.95,101.66,101.66,20943.0
2017-06-13 11:10:00,101.63,102.0,101.62,101.9,14900.0,101.63,102.0,101.62,101.9,14900.0
2017-06-13 11:15:00,101.9,102.13,101.83,102.06,17070.0,101.9,102.13,101.83,102.06,17070.0
2017-06-13 11:20:00,102.11,102.16,102.01,102.15,14662.0,102.11,102.16,102.01,102.15,14662.0
2017-06-13 11:25:00,102.15,102.18,101.88,101.95,27515.0,102.15,102.18,101.88,101.95,27515.0
2017-06-13 11:30:00,101.94,102.1,101.83,102.02,11501.0,101.94,102.1,101.83,102.02,11501.0
2017-06-13 11:35:00,101.96,101.96,101.52,101.67,27852.0,101.96,101.96,101.52,101.67,27852.0
2017-06-13 11:40:00,101.52,101.94,101.3,101.94,33481.0,101.52,101.94,101.3,101.94,33481.0
2017-06-13 11:45:00,101.93,102.06,101.83,102.06,10257.0,101.93,102.06,101.83,102.06,10257.0
2017-06-13 11:50:00,102.04,102.04,101.85,101.95,8327.0,102.04,102.04,101.85,101.95,8327.0
2017-06-13 11:55:00,101.98,102.24,101.95,102.09,8162.0,101.98,102.24,101.95,102.09,8162.0
2017-06-13 12:00:00,102.19,102.37,101.98,102.32,30540.0,102.19,102.37,101.98,102.32,30540.0
2017-06-13 12:05:00,102.35,102.46,102.11,102.22,12288.0,102.35,102.46,102.11,102.22,12288.0
2017-06-13 12:10:00,102.24,102.35,102.22,102.22,5483.0,102.24,102.35,102.22,102.22,5483.0
2017-06-13 12:15:00,102.23,102.27,102.08,102.2,7520.0,102.23,102.27,102.08,102.2,7520.0
2017-06-13 12:20:00,102.2,102.2,101.85,102.01,12203.0,102.2,102.2,101.85,102.01,12203.0
2017-06-13 12:25:00,101.92,102.08,101.86,102.05,7240.0,101.92,102.08,101.86,102.05,7240.0
2017-06-13 12:30:00,102.07,102.08,101.97,101.97,4978.0,102.07,102.08,101.97,101.97,4978.0
2017-06-13 12:35:00,102.0,102.14,101.93,102.06,26415.0,102.0,102.14,101.93,102.06,26415.0
2017-06-13 12:40:00,102.17,102.22,102.08,102.15,11706.0,102.17,102.22,102.08,102.15,11706.0
2017-06-13 12:45:00,102.15,102.28,102.13,102.25,18618.0,102.15,102.28,102.13,102.25,18618.0
2017-06-13 12:50:00,102.25,102.26,101.98,102.07,66312.0,102.25,102.26,101.98,102.07,66312.0
2017-06-13 12:55:00,102.03,102.17,101.98,102.1,34712.0,102.03,102.17,101.98,102.1,34712.0
2017-06-13 13:00:00,102.12,102.28,102.0,102.08,22103.0,102.12,102.28,102.0,102.08,22103.0
2017-06-13 13:05:00,102.05,102.27,102.04,102.25,16375.0,102.05,102.27,102.04,102.25,16375.0
2017-06-13 13:10:00,102.25,102.41,102.25,102.37,4159.0,102.25,102.41,102.25,102.37,4159.0
2017-06-13 13:15:00,102.35,102.45,102.26,102.28,12567.0,102.35,102.45,102.26,102.28,12567.0
2017-06-13 13:20:00,102.27,102.33,102.16,102.33,14718.0,102.27,102.33,102.16,102.33,14718.0
2017-06-13 13:25:00,102.35,102.6,102.32,102.56,4200.0,102.35,102.6,102.32,102.56,4200.0
2017-06-13 13:30:00,102.59,102.59,102.44,102.49,5730.0,102.59,102.59,102.44,102.49,5730.0
2017-06-13 13:35:00,102.44,102.52,102.34,102.52,4498.0,102.44,102.52,102.34,102.52,4498.0
2017-06-13 13:40:00,102.48,102.48,102.3,102.33,6097.0,102.48,102.48,102.3,102.33,6097.0
2017-06-13 13:45:00,102.33,102.33,102.08,102.19,10667.0,102.33,102.33,102.08,102.19,10667.0
2017-06-13 13:50:00,102.16,102.39,102.1,102.39,7218.0,102.16,102.39,102.1,102.39,7218.0
2017-06-13 13:55:00,102.38,102.54,102.37,102.54,4914.0,102.38,102.54,102.37,102.54,4914.0
2017-06-13 14:00:00,102.5,102.59,102.41,102.45,10379.0,102.5,102.59,102.41,102.45,10379.0
2017-06-13 14:05:00,102.44,102.48,102.2,102.2,24905.0,102.44,102.48,102.2,102.2,24905.0
2017-06-13 14:10:00,102.28,102.28,102.06,102.26,11978.0,102.28,102.28,102.06,102.26,11978.0
2017-06-13 14:15:00,102.27,102.31,102.02,102.11,9272.0,102.27,102.31,102.02,102.11,9272.0
2017-06-13 14:20:00,102.16,102.17,101.94,102.0,13388.0,102.16,102.17,101.94,102.0,13388.0
2017-06-13 14:25:00,102.04,102.09,101.92,102.0,8783.0,102.04,102.09,101.92,102.0,8783.0
2017-06-13 14:30:00,101.93,102.13,101.93,102.08,8998.0,101.93,102.13,101.93,102.08,8998.0
2017-06-13 14:35:00,102.0,102.13,101.94,102.13,10281.0,102.0,102.13,101.94,102.13,10281.0
2017-06-13 14:40:00,102.11,102.12,102.02,102.07,7802.0,102.11,102.12,102.02,102.07,7802.0
2017-06-13 14:45:00,102.06,102.07,101.98,102.05,13957.0,102.06,102.07,101.98,102.05,13957.0
2017-06-13 14:50:00,102.05,102.06,101.92,101.92,11244.0,102.05,102.06,101.92,101.92,11244.0
2017-06-13 14:55:00,101.92,101.95,101.85,101.95,9166.0,101.92,101.95,101.85,101.95,9166.0
2017-06-13 15:00:00,101.93,102.04,101.88,102.0,14657.0,101.93,102.04,101.88,102.0,14657.0
2017-06-13 15:05:00,102.02,102.05,101.87,101.98,9436.0,102.02,102.05,101.87,101.98,9436.0
2017-06-13 15:10:00,101.99,102.25,101.95,102.22,20860.0,101.99,102.25,101.95,102.22,20860.0
2017-06-13 15:15:00,102.21,102.25,102.13,102.16,12830.0,102.21,102.25,102.13,102.16,12830.0
2017-06-13 15:20:00,102.14,102.29,102.1,102.18,18006.0,102.14,102.29,102.1,102.18,18006.0
2017-06-13 15:25:00,102.16,102.41,102.15,102.35,21807.0,102.16,102.41,102.15,102.35,21807.0
2017-06-13 15:30:00,102.36,102.47,102.22,102.41,26210.0,102.36,102.47,102.22,102.41,26210.0
2017-06-13 15:35:00,102.41,102.53,102.34,102.52,64706.0,102.41,102.53,102.34,102.52,64706.0
2017-06-13 15:40:00,102.52,102.55,102.35,102.42,21676.0,102.52,102.55,102.35,102.42,21676.0
2017-06-13 15:45:00,102.47,102.47,102.22,102.25,81995.0,102.47,102.47,102.22,102.25,81995.0
2017-06-13 15:50:00,102.25,102.26,102.0,102.02,56501.0,102.25,102.26,102.0,102.02,56501.0
2017-06-13 15:55:00,102.02,102.23,102.02,102.2,100276.0,102.02,102.23,102.02,102.2,100276.0
2017-06-14 09:30:00,102.76,103.13,102.51,102.51,11854.0,102.76,103.13,102.51,102.51,11854.0
2017-06-14 09:35:00,102.73,103.0,102.41,102.55,17239.0,102.73,103.0,102.41,102.55,17239.0
2017-06-14 09:40:00,102.48,102.86,102.42,102.85,23049.0,102.48,102.86,102.42,102.85,23049.0
2017-06-14 09:45:00,102.84,103.41,102.81,103.18,9409.0,102.84,103.41,102.81,103.18,9409.0
2017-06-14 09:50:00,103.18,103.61,103.09,103.58,27864.0,103.18,103.61,103.09,103.58,27864.0
2017-06-14 09:55:00,103.53,103.76,103.5,103.5,24162.0,103.53,103.76,103.5,103.5,24162.0
2017-06-14 10:00:00,103.49,103.6,103.39,103.52,22304.0,103.49,103.6,103.39,103.52,22304.0
2017-06-14 10:05:00,103.63,104.05,103.61,103.95,25557.0,103.63,104.05,103.61,103.95,25557.0
2017-06-14 10:10:00,103.97,104.02,103.53,103.54,30769.0,103.97,104.02,103.53,103.54,30769.0
2017-06-14 10:15:00,103.57,104.0,103.44,103.95,36047.0,103.57,104.0,103.44,103.95,36047.0
2017-06-14 10:20:00,103.94,103.94,103.68,103.86,10288.0,103.94,103.94,103.68,103.86,10288.0
2017-06-14 10:25:00,103.78,103.85,103.62,103.62,7863.0,103.78,103.85,103.62,103.62,7863.0
2017-06-14 10:30:00,103.58,103.81,103.35,103.35,8366.0,103.58,103.81,103.35,103.35,8366.0
2017-06-14 10:35:00,103.33,103.58,103.09,103.58,17165.0,103.33,103.58,103.09,103.58,17165.0
2017-06-14 10:40:00,103.58,103.86,103.58,103.78,22540.0,103.58,103.86,103.58,103.78,22540.0
2017-06-14 10:45:00,103.83,103.93,103.68,103.86,25719.0,103.83,103.93,103.68,103.86,25719.0
2017-06-14 10:50:00,103.87,104.14,103.75,103.88,27372.0,103.87,104.14,103.75,103.88,27372.0
2017-06-14 10:55:00,103.82,103.93,103.46,103.61,7726.0,103.82,103.93,103.46,103.61,7726.0
2017-06-14 11:00:00,103.58,103.71,103.32,103.32,13586.0,103.58,103.71,103.32,103.32,13586.0
2017-06-14 11:05:00,103.3,103.3,103.01,103.21,9344.0,103.3,103.3,103.01,103.21,9344.0
2017-06-14 11:10:00,103.22,103.3,102.89,102.9,13724.0,103.22,103.3,102.89,102.9,13724.0
2017-06-14 11:15:00,102.94,103.32,102.94,103.25,5757.0,102.94,103.32,102.94,103.25,5757.0
2017-06-14 11:20:00,103.27,103.44,103.26,103.36,3451.0,103.27,103.44,103.26,103.36,3451.0
2017-06-14 11:25:00,103.36,103.53,103.33,103.45,4000.0,103.36,103.53,103.33,103.45,4000.0
2017-06-14 11:30:00,103.44,103.49,103.36,103.45,4300.0,103.44,103.49,103.36,103.45,4300.0
2017-06-14 11:35:00,103.47,103.59,103.47,103.52,6635.0,103.47,103.59,103.47,103.52,6635.0
2017-06-14 11:40:00,103.5,103.62,103.45,103.52,5256.0,103.5,103.62,103.45,103.52,5256.0
2017-06-14 11:45:00,103.42,103.58,103.38,103.58,3979.0,103.42,103.58,103.38,103.58,3979.0
2017-06-14 11:50:00,103.58,103.62,103.51,103.54,7300.0,103.58,103.62,103.51,103.54,7300.0
2017-06-14 11:55:00,103.52,103.62,103.43,103.62,15332.0,103.52,103.62,103.43,103.62,15332.0
2017-06-14 12:00:00,103.58,103.64,103.49,103.55,8282.0,103.58,103.64,103.49,103.55,8282.0
2017-06-14 12:05:00,103.62,103.67,103.56,103.57,7943.0,103.62,103.67,103.56,103.57,7943.0
2017-06-14 12:10:00,103.56,103.6,103.26,103.26,4500.0,103.56,103.6,103.26,103.26,4500.0
2017-06-14 12:15:00,103.21,103.21,102.96,102.98,4359.0,103.21,103.21,102.96,102.98,4359.0
2017-06-14 12:20:00,103.05,103.29,103.02,103.06,15801.0,103.05,103.29,103.02,103.06,15801.0
2017-06-14 12:25:00,103.06,103.31,103.06,103.28,13023.0,103.06,103.31,103.06,103.28,13023.0
2017-06-14 12:30:00,103.27,103.35,103.18,103.35,1580.0,103.27,103.35,103.18,103.35,1580.0
2017-06-14 12:35:00,103.38,103.47,103.34,103.42,3300.0,103.38,103.47,103.34,103.42,3300.0
2017-06-14 12:40:00,103.34,103.54,103.34,103.52,7060.0,103.34,103.54,103.34,103.52,7060.0
2017-06-14 12:45:00,103.53,103.59,103.45,103.49,7432.0,103.53,103.59,103.45,103.49,7432.0
2017-06-14 12:50:00,103.56,103.56,103.34,103.35,3485.0,103.56,103.56,103.34,103.35,3485.0
2017-06-14 12:55:00,103.42,103.46,103.15,103.15,7000.0,103.42,103.46,103.15,103.15,7000.0
2017-06-14 13:00:00,103.19,103.3,103.19,103.26,4381.0,103.19,103.3,103.19,103.26,4381.0
2017-06-14 13:05:00,103.21,103.27,103.1,103.19,9575.0,103.21,103.27,103.1,103.19,9575.0
2017-06-14 13:10:00,103.12,103.23,103.09,103.09,5100.0,103.12,103.23,103.09,103.09,5100.0
2017-06-14 13:15:00,103.12,103.13,103.01,103.01,4334.0,103.12,103.13,103.01,103.01,4334.0
2017-06-14 13:20:00,103.02,103.02,102.92,102.93,6851.0,103.02,103.02,102.92,102.93,6851.0
2017-06-14 13:25:00,102.93,103.03,102.92,103.0,11077.0,102.93,103.03,102.92,103.0,11077.0
2017-06-14 13:30:00,102.93,103.14,102.93,103.01,12676.0,102.93,103.14,102.93,103.01,12676.0
2017-06-14 13:35:00,102.99,103.19,102.91,103.19,3000.0,102.99,103.19,102.91,103.19,3000.0
2017-06-14 13:40:00,103.19,103.41,103.13,103.19,18450.0,103.19,103.41,103.13,103.19,18450.0
2017-06-14 13:45:00,103.19,103.27,103.02,103.12,11703.0,103.19,103.27,103.02,103.12,11703.0
2017-06-14 13:50:00,103.17,103.17,103.03,103.09,4855.0,103.17,103.17,103.03,103.09,4855.0
2017-06-14 13:55:00,103.07,103.26,102.88,103.26,14554.0,103.07,103.26,102.88,103.26,14554.0
2017-06-14 14:00:00,103.28,103.42,102.96,103.25,12684.0,103.28,103.42,102.96,103.25,12684.0
2017-06-14 14:05:00,103.24,103.57,103.18,103.28,9235.0,103.24,103.57,103.18,103.28,9235.0
2017-06-14 14:10:00,103.33,103.48,103.2,103.37,9500.0,103.33,103.48,103.2,103.37,9500.0
2017-06-14 14:15:00,103.37,103.45,103.0,103.24,23868.0,103.37,103.45,103.0,103.24,23868.0
2017-06-14 14:20:00,103.29,103.36,103.04,103.15,7287.0,103.29,103.36,103.04,103.15,7287.0
2017-06-14 14:25:00,103.19,103.19,102.89,102.91,2981.0,103.19,103.19,102.89,102.91,2981.0
2017-06-14 14:30:00,102.91,102.96,102.71,102.82,8563.0,102.91,102.96,102.71,102.82,8563.0
2017-06-14 14:35:00,102.81,102.85,102.41,102.57,7981.0,102.81,102.85,102.41,102.57,7981.0
2017-06-14 14:40:00,102.5,102.51,101.93,102.09,56610.0,102.5,102.51,101.93,102.09,56610.0
2017-06-14 14:45:00,101.95,102.04,101.52,101.73,22977.0,101.95,102.04,101.52,101.73,22977.0
2017-06-14 14:50:00,101.8,102.09,101.7,102.03,20819.0,101.8,102.09,101.7,102.03,20819.0
2017-06-14 14:55:00,101.97,102.18,101.88,101.91,13567.0,101.97,102.18,101.88,101.91,13567.0
2017-06-14 15:00:00,101.91,101.98,101.57,101.93,12322.0,101.91,101.98,101.57,101.93,12322.0
2017-06-14 15:05:00,101.97,101.97,101.53,101.53,9364.0,101.97,101.97,101.53,101.53,9364.0
2017-06-14 15:10:00,101.52,101.52,100.75,100.91,42799.0,101.52,101.52,100.75,100.91,42799.0
2017-06-14 15:15:00,100.97,101.53,100.9,101.3,33474.0,100.97,101.53,100.9,101.3,33474.0
2017-06-14 15:20:00,101.3,101.74,101.22,101.62,13271.0,101.3,101.74,101.22,101.62,13271.0
2017-06-14 15:25:00,101.56,101.66,101.3,101.62,25569.0,101.56,101.66,101.3,101.62,25569.0
2017-06-14 15:30:00,101.61,101.65,101.37,101.65,29037.0,101.61,101.65,101.37,101.65,29037.0
2017-06-14 15:35:00,101.68,101.97,101.49,101.97,37424.0,101.68,101.97,101.49,101.97,37424.0
2017-06-14 15:40:00,102.04,102.04,101.81,101.97,26120.0,102.04,102.04,101.81,101.97,26120.0
2017-06-14 15:45:00,101.97,102.03,101.85,101.99,33734.0,101.97,102.03,101.85,101.99,33734.0
2017-06-14 15:50:00,102.0,102.2,101.94,102.17,54361.0,102.0,102.2,101.94,102.17,54361.0
2017-06-14 15:55:00,102.18,102.18,102.02,102.17,62739.0,102.18,102.18,102.02,102.17,62739.0
2017-06-15 09:30:00,99.95,100.57,99.01,99.77,112964.0,99.95,100.57,99.01,99.77,112964.0
2017-06-15 09:35:00,99.83,100.83,99.82,100.81,50928.0,99.83,100.83,99.82,100.81,50928.0
2017-06-15 09:40:00,100.7,100.8,100.18,100.31,54382.0,100.7,100.8,100.18,100.31,54382.0
2017-06-15 09:45:00,100.21,100.49,99.7,100.16,35342.0,100.21,100.49,99.7,100.16,35342.0
2017-06-15 09:50:00,100.16,100.9,100.12,100.83,45183.0,100.16,100.9,100.12,100.83,45183.0
2017-06-15 09:55:00,100.81,100.86,100.34,100.86,25215.0,100.81,100.86,100.34,100.86,25215.0
2017-06-15 10:00:00,100.89,100.95,100.68,100.86,23237.0,100.89,100.95,100.68,100.86,23237.0
2017-06-15 10:05:00,100.89,100.91,100.54,100.7,35392.0,100.89,100.91,100.54,100.7,35392.0
2017-06-15 10:10:00,100.7,100.7,100.3,100.41,29508.0,100.7,100.7,100.3,100.41,29508.0
2017-06-15 10:15:00,100.45,100.51,100.35,100.36,20687.0,100.45,100.51,100.35,100.36,20687.0
2017-06-15 10:20:00,100.35,100.5,100.27,100.28,23704.0,100.35,100.5,100.27,100.28,23704.0
2017-06-15 10:25:00,100.31,100.45,100.21,100.4,28696.0,100.31,100.45,100.21,100.4,28696.0
2017-06-15 10:30:00,100.34,100.37,100.2,100.29,11802.0,100.34,100.37,100.2,100.29,11802.0
2017-06-15 10:35:00,100.27,100.67,100.09,100.48,26477.0,100.27,100.67,100.09,100.48,26477.0
2017-06-15 10:40:00,100.32,100.37,100.18,100.19,7873.0,100.32,100.37,100.18,100.19,7873.0
2017-06-15 10:45:00,100.24,100.54,100.12,100.43,14756.0,100.24,100.54,100.12,100.43,14756.0
2017-06-15 10:50:00,100.41,100.42,100.06,100.24,6500.0,100.41,100.42,100.06,100.24,6500.0
2017-06-15 10:55:00,100.24,100.4,100.09,100.28,15151.0,100.24,100.4,100.09,100.28,15151.0
2017-06-15 11:00:00,100.33,100.59,100.33,100.55,19482.0,100.33,100.59,100.33,100.55,19482.0
2017-06-15 11:05:00,100.55,100.72,100.44,100.44,24124.0,100.55,100.72,100.44,100.44,24124.0
2017-06-15 11:10:00,100.55,100.65,100.4,100.56,46848.0,100.55,100.65,100.4,100.56,46848.0
2017-06-15 11:15:00,100.56,100.69,100.44,100.63,28117.0,100.56,100.69,100.44,100.63,28117.0
2017-06-15 11:20:00,100.72,100.98,100.54,100.63,29014.0,100.72,100.98,100.54,100.63,29014.0
2017-06-15 11:25:00,100.58,100.94,100.42,100.7,20817.0,100.58,100.94,100.42,100.7,20817.0
2017-06-15 11:30:00,100.8,100.83,100.5,100.56,7562.0,100.8,100.83,100.5,100.56,7562.0
2017-06-15 11:35:00,100.55,100.58,100.4,100.58,4948.0,100.55,100.58,100.4,100.58,4948.0
2017-06-15 11:40:00,100.53,100.64,100.44,100.45,4229.0,100.53,100.64,100.44,100.45,4229.0
2017-06-15 11:45:00,100.47,100.5,100.29,100.42,5737.0,100.47,100.5,100.29,100.42,5737.0
2017-06-15 11:50:00,100.38,100.43,100.15,100.22,30055.0,100.38,100.43,100.15,100.22,30055.0
2017-06-15 11:55:00,100.22,100.22,100.06,100.07,7390.0,100.22,100.22,100.06,100.07,7390.0
2017-06-15 12:00:00,100.06,100.06,99.98,100.0,27853.0,100.06,100.06,99.98,100.0,27853.0
2017-06-15 12:05:00,99.98,100.05,99.92,100.01,37035.0,99.98,100.05,99.92,100.01,37035.0
2017-06-15 12:10:00,100.01,100.1,99.97,100.05,8473.0,100.01,100.1,99.97,100.05,8473.0
2017-06-15 12:15:00,100.08,100.25,100.03,100.2,9723.0,100.08,100.25,100.03,100.2,9723.0
2017-06-15 12:20:00,100.26,100.4,100.19,100.34,13203.0,100.26,100.4,100.19,100.34,13203.0
2017-06-15 12:25:00,100.34,100.35,100.22,100.27,18201.0,100.34,100.35,100.22,100.27,18201.0
2017-06-15 12:30:00,100.24,100.34,100.24,100.34,7279.0,100.24,100.34,100.24,100.34,7279.0
2017-06-15 12:35:00,100.33,100.42,100.33,100.42,17453.0,100.33,100.42,100.33,100.42,17453.0
2017-06-15 12:40:00,100.42,100.6,100.38,100.54,46737.0,100.42,100.6,100.38,100.54,46737.0
2017-06-15 12:45:00,100.57,100.63,100.53,100.56,10690.0,100.57,100.63,100.53,100.56,10690.0
2017-06-15 12:50:00,100.56,100.64,100.49,100.57,13765.0,100.56,100.64,100.49,100.57,13765.0
2017-06-15 12:55:00,100.59,100.7,100.49,100.64,20801.0,100.59,100.7,100.49,100.64,20801.0
2017-06-15 13:00:00,100.71,100.73,100.5,100.5,8326.0,100.71,100.73,100.5,100.5,8326.0
2017-06-15 13:05:00,100.52,100.55,100.34,100.36,8226.0,100.52,100.55,100.34,100.36,8226.0
2017-06-15 13:10:00,100.41,100.61,100.38,100.61,8798.0,100.41,100.61,100.38,100.61,8798.0
2017-06-15 13:15:00,100.65,100.65,100.51,100.52,2600.0,100.65,100.65,100.51,100.52,2600.0
2017-06-15 13:20:00,100.56,100.59,100.49,100.59,5620.0,100.56,100.59,100.49,100.59,5620.0
2017-06-15 13:25:00,100.55,100.58,100.36,100.36,34112.0,100.55,100.58,100.36,100.36,34112.0
2017-06-15 13:30:00,100.36,100.5,100.35,100.5,6237.0,100.36,100.5,100.35,100.5,6237.0
2017-06-15 13:35:00,100.44,100.5,100.44,100.46,11704.0,100.44,100.5,100.44,100.46,11704.0
2017-06-15 13:40:00,100.47,100.5,100.44,100.45,12118.0,100.47,100.5,100.44,100.45,12118.0
2017-06-15 13:45:00,100.47,100.5,100.35,100.35,7841.0,100.47,100.5,100.35,100.35,7841.0
2017-06-15 13:50:00,100.35,100.5,100.33,100.5,5600.0,100.35,100.5,100.33,100.5,5600.0
2017-06-15 13:55:00,100.5,100.5,100.46,100.48,33426.0,100.5,100.5,100.46,100.48,33426.0
2017-06-15 14:00:00,100.49,100.5,100.44,100.49,20124.0,100.49,100.5,100.44,100.49,20124.0
2017-06-15 14:05:00,100.49,100.64,100.41,100.64,9175.0,100.49,100.64,100.41,100.64,9175.0
2017-06-15 14:10:00,100.68,100.86,100.47,100.86,47893.0,100.68,100.86,100.47,100.86,47893.0
2017-06-15 14:15:00,100.91,101.03,100.63,101.03,17761.0,100.91,101.03,100.63,101.03,17761.0
2017-06-15 14:20:00,101.03,101.33,101.03,101.19,11478.0,101.03,101.33,101.03,101.19,11478.0
2017-06-15 14:25:00,101.22,101.39,101.22,101.34,11812.0,101.22,101.39,101.22,101.34,11812.0
2017-06-15 14:30:00,101.3,101.59,101.25,101.38,13621.0,101.3,101.59,101.25,101.38,13621.0
2017-06-15 14:35:00,101.38,101.5,101.19,101.26,19484.0,101.38,101.5,101.19,101.26,19484.0
2017-06-15 14:40:00,101.27,101.54,101.21,101.54,33155.0,101.27,101.54,101.21,101.54,33155.0
2017-06-15 14:45:00,101.53,101.71,101.4,101.61,7719.0,101.53,101.71,101.4,101.61,7719.0
2017-06-15 14:50:00,101.58,101.7,101.58,101.66,6510.0,101.58,101.7,101.58,101.66,6510.0
2017-06-15 14:55:00,101.66,101.66,101.48,101.56,8298.0,101.66,101.66,101.48,101.56,8298.0
2017-06-15 15:00:00,101.6,101.65,101.53,101.54,23808.0,101.6,101.65,101.53,101.54,23808.0
2017-06-15 15:05:00,101.55,101.6,101.5,101.51,15022.0,101.55,101.6,101.5,101.51,15022.0
2017-06-15 15:10:00,101.54,101.54,101.45,101.53,11642.0,101.54,101.54,101.45,101.53,11642.0
2017-06-15 15:15:00,101.51,101.63,101.44,101.58,14128.0,101.51,101.63,101.44,101.58,14128.0
2017-06-15 15:20:00,101.58,101.75,101.58,101.73,16279.0,101.58,101.75,101.58,101.73,16279.0
2017-06-15 15:25:00,101.72,101.82,101.72,101.77,28831.0,101.72,101.82,101.72,101.77,28831.0
2017-06-15 15:30:00,101.75,101.81,101.56,101.61,53871.0,101.75,101.81,101.56,101.61,53871.0
2017-06-15 15:35:00,101.59,101.59,101.28,101.32,13103.0,101.59,101.59,101.28,101.32,13103.0
2017-06-15 15:40:00,101.33,101.42,101.23,101.35,21728.0,101.33,101.42,101.23,101.35,21728.0
2017-06-15 15:45:00,101.38,101.49,101.31,101.41,18049.0,101.38,101.49,101.31,101.41,18049.0
2017-06-15 15:50:00,101.38,101.53,101.2,101.38,35236.0,101.38,101.53,101.2,101.38,35236.0
2017-06-15 15:55:00,101.39,101.49,101.19,101.2,147242.0,101.39,101.49,101.19,101.2,147242.0
2017-06-16 09:30:00,101.59,101.8,101.01,101.62,16730.0,101.59,101.8,101.01,101.62,16730.0
2017-06-16 09:35:00,101.66,101.68,101.45,101.63,9772.0,101.66,101.68,101.45,101.63,9772.0
2017-06-16 09:40:00,101.69,101.92,101.47,101.47,7617.0,101.69,101.92,101.47,101.47,7617.0
2017-06-16 09:45:00,101.49,101.77,101.49,101.75,17271.0,101.49,101.77,101.49,101.75,17271.0
2017-06-16 09:50:00,101.77,101.88,101.53,101.78,24811.0,101.77,101.88,101.53,101.78,24811.0
2017-06-16 09:55:00,101.86,102.1,101.85,102.1,6835.0,101.86,102.1,101.85,102.1,6835.0
2017-06-16 10:00:00,102.17,102.17,101.93,102.13,12130.0,102.17,102.17,101.93,102.13,12130.0
2017-06-16 10:05:00,102.21,102.21,101.71,101.86,8364.0,102.21,102.21,101.71,101.86,8364.0
2017-06-16 10:10:00,101.9,101.97,101.51,101.6,10353.0,101.9,101.97,101.51,101.6,10353.0
2017-06-16 10:15:00,101.57,101.66,101.14,101.17,3032.0,101.57,101.66,101.14,101.17,3032.0
2017-06-16 10:20:00,101.08,101.33,101.08,101.12,5362.0,101.08,101.33,101.08,101.12,5362.0
2017-06-16 10:25:00,101.11,101.34,101.09,101.34,13340.0,101.11,101.34,101.09,101.34,13340.0
2017-06-16 10:30:00,101.28,101.39,101.23,101.32,3200.0,101.28,101.39,101.23,101.32,3200.0
2017-06-16 10:35:00,101.27,101.41,101.27,101.36,3306.0,101.27,101.41,101.27,101.36,3306.0
2017-06-16 10:40:00,101.3,101.41,101.29,101.29,2589.0,101.3,101.41,101.29,101.29,2589.0
2017-06-16 10:45:00,101.36,101.42,101.25,101.32,3391.0,101.36,101.42,101.25,101.32,3391.0
2017-06-16 10:50:00,101.35,101.43,101.04,101.05,4820.0,101.35,101.43,101.04,101.05,4820.0
2017-06-16 10:55:00,101.06,101.13,101.01,101.05,6693.0,101.06,101.13,101.01,101.05,6693.0
2017-06-16 11:00:00,101.13,101.22,101.05,101.05,3729.0,101.13,101.22,101.05,101.05,3729.0
2017-06-16 11:05:00,101.05,101.06,100.92,100.97,4804.0,101.05,101.06,100.92,100.97,4804.0
2017-06-16 11:10:00,100.93,100.95,100.79,100.95,6145.0,100.93,100.95,100.79,100.95,6145.0
2017-06-16 11:15:00,100.91,101.07,100.77,101.03,32363.0,100.91,101.07,100.77,101.03,32363.0
2017-06-16 11:20:00,101.09,101.2,101.09,101.19,9221.0,101.09,101.2,101.09,101.19,9221.0
2017-06-16 11:25:00,101.13,101.34,101.06,101.28,7641.0,101.13,101.34,101.06,101.28,7641.0
2017-06-16 11:30:00,101.33,101.59,101.33,101.56,3000.0,101.33,101.59,101.33,101.56,3000.0
2017-06-16 11:35:00,101.55,101.6,101.47,101.51,6866.0,101.55,101.6,101.47,101.51,6866.0
2017-06-16 11:40:00,101.5,101.53,101.27,101.34,6679.0,101.5,101.53,101.27,101.34,6679.0
2017-06-16 11:45:00,101.37,101.37,101.24,101.28,2900.0,101.37,101.37,101.24,101.28,2900.0
2017-06-16 11:50:00,101.33,101.43,101.3,101.32,9447.0,101.33,101.43,101.3,101.32,9447.0
2017-06-16 11:55:00,101.42,101.53,101.41,101.43,3100.0,101.42,101.53,101.41,101.43,3100.0
2017-06-16 12:00:00,101.45,101.56,101.43,101.46,3600.0,101.45,101.56,101.43,101.46,3600.0
2017-06-16 12:05:00,101.42,101.75,101.42,101.64,4400.0,101.42,101.75,101.42,101.64,4400.0
2017-06-16 12:10:00,101.62,101.62,101.51,101.61,2231.0,101.62,101.62,101.51,101.61,2231.0
2017-06-16 12:15:00,101.56,101.6,101.45,101.49,4700.0,101.56,101.6,101.45,101.49,4700.0
2017-06-16 12:20:00,101.41,101.46,101.33,101.46,2088.0,101.41,101.46,101.33,101.46,2088.0
2017-06-16 12:25:00,101.41,101.43,101.35,101.42,1900.0,101.41,101.43,101.35,101.42,1900.0
2017-06-16 12:30:00,101.43,101.43,101.32,101.41,1373.0,101.43,101.43,101.32,101.41,1373.0
2017-06-16 12:35:00,101.37,101.43,101.31,101.39,2110.0,101.37,101.43,101.31,101.39,2110.0
2017-06-16 12:40:00,101.37,101.4,101.32,101.4,1300.0,101.37,101.4,101.32,101.4,1300.0
2017-06-16 12:45:00,101.4,101.48,101.35,101.44,3601.0,101.4,101.48,101.35,101.44,3601.0
2017-06-16 12:50:00,101.46,101.49,101.3,101.42,3390.0,101.46,101.49,101.3,101.42,3390.0
2017-06-16 12:55:00,101.38,101.42,101.23,101.29,5714.0,101.38,101.42,101.23,101.29,5714.0
2017-06-16 13:00:00,101.33,101.37,101.27,101.37,4143.0,101.33,101.37,101.27,101.37,4143.0
2017-06-16 13:05:00,101.38,101.41,101.3,101.38,2000.0,101.38,101.41,101.3,101.38,2000.0
2017-06-16 13:10:00,101.38,101.38,101.25,101.26,2390.0,101.38,101.38,101.25,101.26,2390.0
2017-06-16 13:15:00,101.23,101.23,101.05,101.23,14187.0,101.23,101.23,101.05,101.23,14187.0
2017-06-16 13:20:00,101.2,101.29,101.15,101.29,2750.0,101.2,101.29,101.15,101.29,2750.0
2017-06-16 13:25:00,101.31,101.31,101.25,101.3,1102.0,101.31,101.31,101.25,101.3,1102.0
2017-06-16 13:30:00,101.29,101.29,101.1,101.14,4799.0,101.29,101.29,101.1,101.14,4799.0
2017-06-16 13:35:00,101.13,101.19,101.13,101.19,2295.0,101.13,101.19,101.13,101.19,2295.0
2017-06-16 13:40:00,101.2,101.23,101.13,101.15,5138.0,101.2,101.23,101.13,101.15,5138.0
2017-06-16 13:45:00,101.16,101.19,101.12,101.19,2912.0,101.16,101.19,101.12,101.19,2912.0
2017-06-16 13:50:00,101.21,101.28,101.19,101.19,4035.0,101.21,101.28,101.19,101.19,4035.0
2017-06-16 13:55:00,101.2,101.32,101.18,101.32,7453.0,101.2,101.32,101.18,101.32,7453.0
2017-06-16 14:00:00,101.34,101.47,101.34,101.42,4402.0,101.34,101.47,101.34,101.42,4402.0
2017-06-16 14:05:00,101.42,101.42,101.33,101.33,3308.0,101.42,101.42,101.33,101.33,3308.0
2017-06-16 14:10:00,101.34,101.37,101.29,101.29,4201.0,101.34,101.37,101.29,101.29,4201.0
2017-06-16 14:15:00,101.32,101.32,101.22,101.24,4722.0,101.32,101.32,101.22,101.24,4722.0
2017-06-16 14:20:00,101.24,101.37,101.24,101.37,16450.0,101.24,101.37,101.24,101.37,16450.0
2017-06-16 14:25:00,101.4,101.4,101.33,101.35,1339.0,101.4,101.4,101.33,101.35,1339.0
2017-06-16 14:30:00,101.37,101.4,101.33,101.34,6891.0,101.37,101.4,101.33,101.34,6891.0
2017-06-16 14:35:00,101.32,101.32,101.14,101.15,5482.0,101.32,101.32,101.14,101.15,5482.0
2017-06-16 14:40:00,101.18,101.21,101.15,101.18,4200.0,101.18,101.21,101.15,101.18,4200.0
2017-06-16 14:45:00,101.2,101.21,101.15,101.19,3745.0,101.2,101.21,101.15,101.19,3745.0
2017-06-16 14:50:00,101.16,101.33,101.15,101.26,7852.0,101.16,101.33,101.15,101.26,7852.0
2017-06-16 14:55:00,101.28,101.32,101.24,101.24,5431.0,101.28,101.32,101.24,101.24,5431.0
2017-06-16 15:00:00,101.23,101.28,101.2,101.25,12565.0,101.23,101.28,101.2,101.25,12565.0
2017-06-16 15:05:00,101.25,101.25,101.19,101.19,8445.0,101.25,101.25,101.19,101.19,8445.0
2017-06-16 15:10:00,101.18,101.2,100.98,101.01,7315.0,101.18,101.2,100.98,101.01,7315.0
2017-06-16 15:15:00,101.03,101.13,101.0,101.11,21970.0,101.03,101.13,101.0,101.11,21970.0
2017-06-16 15:20:00,101.11,101.11,101.05,101.08,11057.0,101.11,101.11,101.05,101.08,11057.0
2017-06-16 15:25:00,101.07,101.07,100.89,100.94,13257.0,101.07,101.07,100.89,100.94,13257.0
2017-06-16 15:30:00,100.94,100.94,100.69,100.78,22466.0,100.94,100.94,100.69,100.78,22466.0
2017-06-16 15:35:00,100.78,101.02,100.78,101.02,29499.0,100.78,101.02,100.78,101.02,29499.0
2017-06-16 15:40:00,101.02,101.1,100.99,101.05,30847.0,101.02,101.1,100.99,101.05,30847.0
2017-06-16 15:45:00,101.07,101.17,101.06,101.16,30859.0,101.07,101.17,101.06,101.16,30859.0
2017-06-16 15:50:00,101.17,101.29,101.12,101.22,34131.0,101.17,101.29,101.12,101.22,34131.0
2017-06-16 15:55:00,101.21,101.24,101.04,101.15,96532.0,101.21,101.24,101.04,101.15,96532.0
2017-06-19 09:30:00,102.24,102.62,101.96,102.61,44253.0,102.24,102.62,101.96,102.61,44253.0
2017-06-19 09:35:00,102.54,103.0,102.31,102.81,39059.0,102.54,103.0,102.31,102.81,39059.0
2017-06-19 09:40:00,102.85,103.0,102.39,102.69,25183.0,102.85,103.0,102.39,102.69,25183.0
2017-06-19 09:45:00,102.78,103.04,102.56,103.04,13106.0,102.78,103.04,102.56,103.04,13106.0
2017-06-19 09:50:00,103.07,103.56,102.93,103.56,14537.0,103.07,103.56,102.93,103.56,14537.0
2017-06-19 09:55:00,103.57,103.75,103.43,103.7,30820.0,103.57,103.75,103.43,103.7,30820.0
2017-06-19 10:00:00,103.74,104.18,103.73,103.95,93188.0,103.74,104.18,103.73,103.95,93188.0
2017-06-19 10:05:00,104.01,104.03,103.56,103.56,27533.0,104.01,104.03,103.56,103.56,27533.0
2017-06-19 10:10:00,103.6,103.7,103.22,103.25,19207.0,103.6,103.7,103.22,103.25,19207.0
2017-06-19 10:15:00,103.31,103.57,103.3,103.48,7875.0,103.31,103.57,103.3,103.48,7875.0
2017-06-19 10:20:00,103.48,103.7,103.45,103.5,20216.0,103.48,103.7,103.45,103.5,20216.0
2017-06-19 10:25:00,103.48,103.66,103.3,103.66,11477.0,103.48,103.66,103.3,103.66,11477.0
2017-06-19 10:30:00,103.65,103.78,103.35,103.4,23187.0,103.65,103.78,103.35,103.4,23187.0
2017-06-19 10:35:00,103.4,103.43,103.22,103.39,12912.0,103.4,103.43,103.22,103.39,12912.0
2017-06-19 10:40:00,103.4,103.62,103.39,103.61,4350.0,103.4,103.62,103.39,103.61,4350.0
2017-06-19 10:45:00,103.57,103.59,103.29,103.31,21056.0,103.57,103.59,103.29,103.31,21056.0
2017-06-19 10:50:00,103.34,103.47,103.23,103.36,44302.0,103.34,103.47,103.23,103.36,44302.0
2017-06-19 10:55:00,103.38,103.5,103.1,103.12,28621.0,103.38,103.5,103.1,103.12,28621.0
2017-06-19 11:00:00,103.04,103.11,102.79,102.85,13707.0,103.04,103.11,102.79,102.85,13707.0
2017-06-19 11:05:00,102.88,103.17,102.76,103.07,35213.0,102.88,103.17,102.76,103.07,35213.0
2017-06-19 11:10:00,103.11,103.41,103.11,103.4,7400.0,103.11,103.41,103.11,103.4,7400.0
2017-06-19 11:15:00,103.34,103.41,103.06,103.18,9887.0,103.34,103.41,103.06,103.18,9887.0
2017-06-19 11:20:00,103.11,103.11,103.03,103.09,4695.0,103.11,103.11,103.03,103.09,4695.0
2017-06-19 11:25:00,103.09,103.2,102.89,103.2,8762.0,103.09,103.2,102.89,103.2,8762.0
2017-06-19 11:30:00,103.21,103.28,103.03,103.13,11383.0,103.21,103.28,103.03,103.13,11383.0
2017-06-19 11:35:00,103.11,103.3,103.1,103.27,6193.0,103.11,103.3,103.1,103.27,6193.0
2017-06-19 11:40:00,103.28,103.38,103.17,103.17,10208.0,103.28,103.38,103.17,103.17,10208.0
2017-06-19 11:45:00,103.19,103.42,103.18,103.39,6000.0,103.19,103.42,103.18,103.39,6000.0
2017-06-19 11:50:00,103.4,103.54,103.31,103.45,10820.0,103.4,103.54,103.31,103.45,10820.0
2017-06-19 11:55:00,103.49,103.63,103.37,103.38,13021.0,103.49,103.63,103.37,103.38,13021.0
2017-06-19 12:00:00,103.36,103.56,103.33,103.54,6354.0,103.36,103.56,103.33,103.54,6354.0
2017-06-19 12:05:00,103.54,103.54,103.45,103.47,7011.0,103.54,103.54,103.45,103.47,7011.0
2017-06-19 12:10:00,103.51,103.55,103.43,103.55,5553.0,103.51,103.55,103.43,103.55,5553.0
2017-06-19 12:15:00,103.57,103.73,103.55,103.58,11605.0,103.57,103.73,103.55,103.58,11605.0
2017-06-19 12:20:00,103.58,103.67,103.56,103.57,3900.0,103.58,103.67,103.56,103.57,3900.0
2017-06-19 12:25:00,103.58,103.67,103.51,103.67,7877.0,103.58,103.67,103.51,103.67,7877.0
2017-06-19 12:30:00,103.67,103.75,103.45,103.47,5408.0,103.67,103.75,103.45,103.47,5408.0
2017-06-19 12:35:00,103.47,103.66,103.44,103.48,7233.0,103.47,103.66,103.44,103.48,7233.0
2017-06-19 12:40:00,103.52,103.59,103.4,103.5,8403.0,103.52,103.59,103.4,103.5,8403.0
2017-06-19 12:45:00,103.5,103.51,103.4,103.47,8225.0,103.5,103.51,103.4,103.47,8225.0
2017-06-19 12:50:00,103.44,103.48,103.28,103.28,7172.0,103.44,103.48,103.28,103.28,7172.0
2017-06-19 12:55:00,103.28,103.38,103.24,103.34,23376.0,103.28,103.38,103.24,103.34,23376.0
2017-06-19 13:00:00,103.34,103.38,103.25,103.29,6400.0,103.34,103.38,103.25,103.29,6400.0
2017-06-19 13:05:00,103.29,103.33,103.15,103.21,5475.0,103.29,103.33,103.15,103.21,5475.0
2017-06-19 13:10:00,103.21,103.22,103.1,103.21,7100.0,103.21,103.22,103.1,103.21,7100.0
2017-06-19 13:15:00,103.21,103.38,103.16,103.25,9184.0,103.21,103.38,103.16,103.25,9184.0
2017-06-19 13:20:00,103.27,103.37,103.23,103.37,4778.0,103.27,103.37,103.23,103.37,4778.0
2017-06-19 13:25:00,103.36,103.42,103.21,103.32,7400.0,103.36,103.42,103.21,103.32,7400.0
2017-06-19 13:30:00,103.3,103.35,103.27,103.29,10406.0,103.3,103.35,103.27,103.29,10406.0
2017-06-19 13:35:00,103.34,103.39,103.29,103.33,6910.0,103.34,103.39,103.29,103.33,6910.0
2017-06-19 13:40:00,103.33,103.33,103.2,103.2,8730.0,103.33,103.33,103.2,103.2,8730.0
2017-06-19 13:45:00,103.23,103.29,103.16,103.18,6448.0,103.23,103.29,103.16,103.18,6448.0
2017-06-19 13:50:00,103.18,103.26,103.16,103.23,6823.0,103.18,103.26,103.16,103.23,6823.0
2017-06-19 13:55:00,103.22,103.26,103.17,103.24,10409.0,103.22,103.26,103.17,103.24,10409.0
2017-06-19 14:00:00,103.27,103.45,103.26,103.42,17843.0,103.27,103.45,103.26,103.42,17843.0
2017-06-19 14:05:00,103.45,103.56,103.37,103.56,8350.0,103.45,103.56,103.37,103.56,8350.0
2017-06-19 14:10:00,103.56,103.65,103.52,103.62,4301.0,103.56,103.65,103.52,103.62,4301.0
2017-06-19 14:15:00,103.65,103.74,103.59,103.71,11670.0,103.65,103.74,103.59,103.71,11670.0
2017-06-19 14:20:00,103.7,103.73,103.49,103.52,14988.0,103.7,103.73,103.49,103.52,14988.0
2017-06-19 14:25:00,103.55,103.63,103.51,103.6,14450.0,103.55,103.63,103.51,103.6,14450.0
2017-06-19 14:30:00,103.6,103.62,103.34,103.47,9616.0,103.6,103.62,103.34,103.47,9616.0
2017-06-19 14:35:00,103.41,103.61,103.41,103.61,7860.0,103.41,103.61,103.41,103.61,7860.0
2017-06-19 14:40:00,103.57,103.61,103.5,103.53,10721.0,103.57,103.61,103.5,103.53,10721.0
2017-06-19 14:45:00,103.54,103.61,103.42,103.56,16643.0,103.54,103.61,103.42,103.56,16643.0
2017-06-19 14:50:00,103.58,103.64,103.55,103.61,13064.0,103.58,103.64,103.55,103.61,13064.0
2017-06-19 14:55:00,103.56,103.58,103.44,103.44,11433.0,103.56,103.58,103.44,103.44,11433.0
2017-06-19 15:00:00,103.44,103.48,103.41,103.43,6415.0,103.44,103.48,103.41,103.43,6415.0
2017-06-19 15:05:00,103.42,103.52,103.4,103.51,13445.0,103.42,103.52,103.4,103.51,13445.0
2017-06-19 15:10:00,103.51,103.58,103.49,103.58,12751.0,103.51,103.58,103.49,103.58,12751.0
2017-06-19 15:15:00,103.59,103.62,103.57,103.59,9313.0,103.59,103.62,103.57,103.59,9313.0
2017-06-19 15:20:00,103.59,103.69,103.57,103.63,22448.0,103.59,103.69,103.57,103.63,22448.0
2017-06-19 15:25:00,103.65,103.65,103.58,103.61,12520.0,103.65,103.65,103.58,103.61,12520.0
2017-06-19 15:30:00,103.61,103.61,103.48,103.53,19617.0,103.61,103.61,103.48,103.53,19617.0
2017-06-19 15:35:00,103.53,103.79,103.53,103.78,29589.0,103.53,103.79,103.53,103.78,29589.0
2017-06-19 15:40:00,103.78,103.78,103.74,103.77,17716.0,103.78,103.78,103.74,103.77,17716.0
2017-06-19 15:45:00,103.76,103.78,103.73,103.75,31512.0,103.76,103.78,103.73,103.75,31512.0
2017-06-19 15:50:00,103.76,103.9,103.75,103.82,53978.0,103.76,103.9,103.75,103.82,53978.0
2017-06-19 15:55:00,103.8,103.8,103.49,103.6,62282.0,103.8,103.8,103.49,103.6,62282.0
2017-06-20 09:30:00,103.83,104.5,103.77,104.19,59513.0,103.83,104.5,103.77,104.19,59513.0
2017-06-20 09:35:00,104.26,104.39,104.03,104.39,2774.0,104.26,104.39,104.03,104.39,2774.0
2017-06-20 09:40:00,104.5,104.79,104.49,104.69,23464.0,104.5,104.79,104.49,104.69,23464.0
2017-06-20 09:45:00,104.63,105.3,104.52,104.81,19631.0,104.63,105.3,104.52,104.81,19631.0
2017-06-20 09:50:00,104.85,104.86,104.56,104.86,11726.0,104.85,104.86,104.56,104.86,11726.0
2017-06-20 09:55:00,104.86,104.96,104.37,104.43,17117.0,104.86,104.96,104.37,104.43,17117.0
2017-06-20 10:00:00,104.43,104.43,104.2,104.43,20850.0,104.43,104.43,104.2,104.43,20850.0
2017-06-20 10:05:00,104.46,104.51,104.12,104.17,34201.0,104.46,104.51,104.12,104.17,34201.0
2017-06-20 10:10:00,104.2,104.27,104.14,104.23,19928.0,104.2,104.27,104.14,104.23,19928.0
2017-06-20 10:15:00,104.19,104.47,104.09,104.17,16774.0,104.19,104.47,104.09,104.17,16774.0
2017-06-20 10:20:00,104.24,104.28,104.1,104.23,16875.0,104.24,104.28,104.1,104.23,16875.0
2017-06-20 10:25:00,104.15,104.24,104.04,104.12,52563.0,104.15,104.24,104.04,104.12,52563.0
2017-06-20 10:30:00,104.12,104.59,104.11,104.55,20400.0,104.12,104.59,104.11,104.55,20400.0
2017-06-20 10:35:00,104.62,104.65,104.46,104.57,15350.0,104.62,104.65,104.46,104.57,15350.0
2017-06-20 10:40:00,104.58,105.0,104.57,104.88,35238.0,104.58,105.0,104.57,104.88,35238.0
2017-06-20 10:45:00,104.85,104.94,104.67,104.9,13055.0,104.85,104.94,104.67,104.9,13055.0
2017-06-20 10:50:00,104.9,104.94,104.76,104.82,10154.0,104.9,104.94,104.76,104.82,10154.0
2017-06-20 10:55:00,104.82,104.86,104.54,104.76,10800.0,104.82,104.86,104.54,104.76,10800.0
2017-06-20 11:00:00,104.76,104.77,104.56,104.67,17787.0,104.76,104.77,104.56,104.67,17787.0
2017-06-20 11:05:00,104.56,104.64,104.26,104.31,24755.0,104.56,104.64,104.26,104.31,24755.0
2017-06-20 11:10:00,104.23,104.32,104.15,104.23,15964.0,104.23,104.32,104.15,104.23,15964.0
2017-06-20 11:15:00,104.25,104.34,104.21,104.27,10030.0,104.25,104.34,104.21,104.27,10030.0
2017-06-20 11:20:00,104.3,104.3,104.15,104.2,12085.0,104.3,104.3,104.15,104.2,12085.0
2017-06-20 11:25:00,104.2,104.25,104.04,104.07,37164.0,104.2,104.25,104.04,104.07,37164.0
2017-06-20 11:30:00,104.08,104.08,103.87,104.0,31266.0,104.08,104.08,103.87,104.0,31266.0
2017-06-20 11:35:00,104.04,104.1,103.71,103.8,15639.0,104.04,104.1,103.71,103.8,15639.0
2017-06-20 11:40:00,103.8,104.08,103.77,104.08,6800.0,103.8,104.08,103.77,104.08,6800.0
2017-06-20 11:45:00,104.06,104.31,103.95,104.29,18671.0,104.06,104.31,103.95,104.29,18671.0
2017-06-20 11:50:00,104.27,104.32,104.16,104.32,2828.0,104.27,104.32,104.16,104.32,2828.0
2017-06-20 11:55:00,104.34,104.36,104.17,104.17,5119.0,104.34,104.36,104.17,104.17,5119.0
2017-06-20 12:00:00,104.18,104.26,104.05,104.16,8400.0,104.18,104.26,104.05,104.16,8400.0
2017-06-20 12:05:00,104.18,104.33,104.16,104.32,6400.0,104.18,104.33,104.16,104.32,6400.0
2017-06-20 12:10:00,104.33,104.43,104.22,104.4,13697.0,104.33,104.43,104.22,104.4,13697.0
2017-06-20 12:15:00,104.38,104.7,104.33,104.43,30604.0,104.38,104.7,104.33,104.43,30604.0
2017-06-20 12:20:00,104.39,104.5,104.08,104.16,8178.0,104.39,104.5,104.08,104.16,8178.0
2017-06-20 12:25:00,104.18,104.31,104.04,104.13,15617.0,104.18,104.31,104.04,104.13,15617.0
2017-06-20 12:30:00,104.15,104.19,103.99,104.02,5900.0,104.15,104.19,103.99,104.02,5900.0
2017-06-20 12:35:00,104.06,104.06,103.94,103.97,15523.0,104.06,104.06,103.94,103.97,15523.0
2017-06-20 12:40:00,103.94,104.05,103.89,103.89,8552.0,103.94,104.05,103.89,103.89,8552.0
2017-06-20 12:45:00,103.88,103.9,103.72,103.73,5694.0,103.88,103.9,103.72,103.73,5694.0
2017-06-20 12:50:00,103.72,103.82,103.68,103.8,16252.0,103.72,103.82,103.68,103.8,16252.0
2017-06-20 12:55:00,103.79,103.81,103.67,103.81,9278.0,103.79,103.81,103.67,103.81,9278.0
2017-06-20 13:00:00,103.78,103.93,103.78,103.79,5938.0,103.78,103.93,103.78,103.79,5938.0
2017-06-20 13:05:00,103.76,103.94,103.76,103.85,8028.0,103.76,103.94,103.76,103.85,8028.0
2017-06-20 13:10:00,103.88,103.92,103.85,103.88,4037.0,103.88,103.92,103.85,103.88,4037.0
2017-06-20 13:15:00,103.89,103.9,103.75,103.75,2660.0,103.89,103.9,103.75,103.75,2660.0
2017-06-20 13:20:00,103.79,103.88,103.74,103.85,8878.0,103.79,103.88,103.74,103.85,8878.0
2017-06-20 13:25:00,103.8,103.81,103.67,103.69,3732.0,103.8,103.81,103.67,103.69,3732.0
2017-06-20 13:30:00,103.69,103.75,103.59,103.65,5550.0,103.69,103.75,103.59,103.65,5550.0
2017-06-20 13:35:00,103.68,103.79,103.61,103.71,15201.0,103.68,103.79,103.61,103.71,15201.0
2017-06-20 13:40:00,103.71,103.71,103.56,103.71,5997.0,103.71,103.71,103.56,103.71,5997.0
2017-06-20 13:45:00,103.7,103.75,103.66,103.66,3529.0,103.7,103.75,103.66,103.66,3529.0
2017-06-20 13:50:00,103.6,103.75,103.57,103.74,4360.0,103.6,103.75,103.57,103.74,4360.0
2017-06-20 13:55:00,103.69,103.77,103.65,103.77,7700.0,103.69,103.77,103.65,103.77,7700.0
2017-06-20 14:00:00,103.8,103.89,103.75,103.87,7367.0,103.8,103.89,103.75,103.87,7367.0
2017-06-20 14:05:00,103.85,103.92,103.8,103.83,13300.0,103.85,103.92,103.8,103.83,13300.0
2017-06-20 14:10:00,103.83,103.9,103.73,103.77,71744.0,103.83,103.9,103.73,103.77,71744.0
2017-06-20 14:15:00,103.76,103.76,103.25,103.31,36851.0,103.76,103.76,103.25,103.31,36851.0
2017-06-20 14:20:00,103.31,103.57,103.21,103.41,59100.0,103.31,103.57,103.21,103.41,59100.0
2017-06-20 14:25:00,103.37,103.4,103.22,103.27,10116.0,103.37,103.4,103.22,103.27,10116.0
2017-06-20 14:30:00,103.24,103.48,103.05,103.2,45320.0,103.24,103.48,103.05,103.2,45320.0
2017-06-20 14:35:00,103.2,103.32,103.19,103.28,11752.0,103.2,103.32,103.19,103.28,11752.0
2017-06-20 14:40:00,103.31,103.36,103.23,103.26,13454.0,103.31,103.36,103.23,103.26,13454.0
2017-06-20 14:45:00,103.26,103.36,103.23,103.36,13364.0,103.26,103.36,103.23,103.36,13364.0
2017-06-20 14:50:00,103.33,103.67,103.32,103.67,16100.0,103.33,103.67,103.32,103.67,16100.0
2017-06-20 14:55:00,103.64,103.64,103.44,103.44,9697.0,103.64,103.64,103.44,103.44,9697.0
2017-06-20 15:00:00,103.52,103.68,103.52,103.6,7820.0,103.52,103.68,103.52,103.6,7820.0
2017-06-20 15:05:00,103.59,103.64,103.46,103.47,15238.0,103.59,103.64,103.46,103.47,15238.0
2017-06-20 15:10:00,103.48,103.57,103.46,103.51,18565.0,103.48,103.57,103.46,103.51,18565.0
2017-06-20 15:15:00,103.52,103.78,103.52,103.65,19081.0,103.52,103.78,103.52,103.65,19081.0
2017-06-20 15:20:00,103.59,103.69,103.43,103.43,15702.0,103.59,103.69,103.43,103.43,15702.0
2017-06-20 15:25:00,103.45,103.46,103.28,103.4,17111.0,103.45,103.46,103.28,103.4,17111.0
2017-06-20 15:30:00,103.38,103.38,103.13,103.16,21872.0,103.38,103.38,103.13,103.16,21872.0
2017-06-20 15:35:00,103.17,103.25,103.07,103.15,27991.0,103.17,103.25,103.07,103.15,27991.0
2017-06-20 15:40:00,103.14,103.25,103.01,103.08,24725.0,103.14,103.25,103.01,103.08,24725.0
2017-06-20 15:45:00,103.08,103.08,102.84,102.85,37429.0,103.08,103.08,102.84,102.85,37429.0
2017-06-20 15:50:00,102.86,103.03,102.78,102.8,74254.0,102.86,103.03,102.78,102.8,74254.0
2017-06-20 15:55:00,102.79,103.13,102.79,103.01,154664.0,102.79,103.13,102.79,103.01,154664.0
2017-06-21 09:30:00,103.82,104.78,103.36,104.78,20971.0,103.82,104.78,103.36,104.78,20971.0
2017-06-21 09:35:00,104.74,105.22,104.26,105.14,38632.0,104.74,105.22,104.26,105.14,38632.0
2017-06-21 09:40:00,105.14,105.36,104.94,105.02,24759.0,105.14,105.36,104.94,105.02,24759.0
2017-06-21 09:45:00,105.03,105.08,104.62,104.65,15483.0,105.03,105.08,104.62,104.65,15483.0
2017-06-21 09:50:00,104.73,104.8,104.36,104.48,13469.0,104.73,104.8,104.36,104.48,13469.0
2017-06-21 09:55:00,104.5,104.59,104.31,104.42,7062.0,104.5,104.59,104.31,104.42,7062.0
2017-06-21 10:00:00,104.44,104.89,104.44,104.76,8198.0,104.44,104.89,104.44,104.76,8198.0
2017-06-21 10:05:00,104.64,104.86,104.54,104.81,5416.0,104.64,104.86,104.54,104.81,5416.0
2017-06-21 10:10:00,104.8,104.85,104.6,104.69,6623.0,104.8,104.85,104.6,104.69,6623.0
2017-06-21 10:15:00,104.71,104.98,104.68,104.86,84155.0,104.71,104.98,104.68,104.86,84155.0
2017-06-21 10:20:00,104.9,105.07,104.85,105.05,7860.0,104.9,105.07,104.85,105.05,7860.0
2017-06-21 10:25:00,105.09,105.2,104.92,105.2,18286.0,105.09,105.2,104.92,105.2,18286.0
2017-06-21 10:30:00,105.19,105.56,105.18,105.51,21429.0,105.19,105.56,105.18,105.51,21429.0
2017-06-21 10:35:00,105.54,105.63,105.23,105.36,29103.0,105.54,105.63,105.23,105.36,29103.0
2017-06-21 10:40:00,105.37,105.54,105.32,105.47,17093.0,105.37,105.54,105.32,105.47,17093.0
2017-06-21 10:45:00,105.46,105.46,104.99,105.04,10773.0,105.46,105.46,104.99,105.04,10773.0
2017-06-21 10:50:00,105.04,105.05,104.86,104.91,16403.0,105.04,105.05,104.86,104.91,16403.0
2017-06-21 10:55:00,104.91,105.07,104.73,104.97,11924.0,104.91,105.07,104.73,104.97,11924.0
2017-06-21 11:00:00,104.93,105.04,104.7,104.75,16478.0,104.93,105.04,104.7,104.75,16478.0
2017-06-21 11:05:00,104.75,104.85,104.69,104.73,18342.0,104.75,104.85,104.69,104.73,18342.0
2017-06-21 11:10:00,104.76,104.76,104.4,104.54,14107.0,104.76,104.76,104.4,104.54,14107.0
2017-06-21 11:15:00,104.49,104.58,104.4,104.48,9539.0,104.49,104.58,104.4,104.48,9539.0
2017-06-21 11:20:00,104.49,104.71,104.45,104.54,8284.0,104.49,104.71,104.45,104.54,8284.0
2017-06-21 11:25:00,104.55,104.77,104.55,104.72,8105.0,104.55,104.77,104.55,104.72,8105.0
2017-06-21 11:30:00,104.69,104.77,104.45,104.51,7218.0,104.69,104.77,104.45,104.51,7218.0
2017-06-21 11:35:00,104.53,104.62,104.41,104.44,6670.0,104.53,104.62,104.41,104.44,6670.0
2017-06-21 11:40:00,104.43,104.65,104.4,104.52,6776.0,104.43,104.65,104.4,104.52,6776.0
2017-06-21 11:45:00,104.52,104.57,104.29,104.29,4878.0,104.52,104.57,104.29,104.29,4878.0
2017-06-21 11:50:00,104.29,104.39,104.29,104.34,9095.0,104.29,104.39,104.29,104.34,9095.0
2017-06-21 11:55:00,104.36,104.64,104.23,104.6,9478.0,104.36,104.64,104.23,104.6,9478.0
2017-06-21 12:00:00,104.56,104.56,104.36,104.4,8062.0,104.56,104.56,104.36,104.4,8062.0
2017-06-21 12:05:00,104.4,104.41,104.14,104.29,7268.0,104.4,104.41,104.14,104.29,7268.0
2017-06-21 12:10:00,104.31,104.34,104.16,104.31,5600.0,104.31,104.34,104.16,104.31,5600.0
2017-06-21 12:15:00,104.27,104.39,104.18,104.33,13357.0,104.27,104.39,104.18,104.33,13357.0
2017-06-21 12:20:00,104.37,104.44,104.27,104.41,8302.0,104.37,104.44,104.27,104.41,8302.0
2017-06-21 12:25:00,104.38,104.63,104.38,104.6,8998.0,104.38,104.63,104.38,104.6,8998.0
2017-06-21 12:30:00,104.61,104.76,104.49,104.5,11103.0,104.61,104.76,104.49,104.5,11103.0
2017-06-21 12:35:00,104.52,104.62,104.39,104.52,19981.0,104.52,104.62,104.39,104.52,19981.0
2017-06-21 12:40:00,104.59,104.62,104.56,104.57,3487.0,104.59,104.62,104.56,104.57,3487.0
2017-06-21 12:45:00,104.59,104.59,104.42,104.45,6000.0,104.59,104.59,104.42,104.45,6000.0
2017-06-21 12:50:00,104.45,104.66,104.45,104.59,13168.0,104.45,104.66,104.45,104.59,13168.0
2017-06-21 12:55:00,104.59,104.63,104.48,104.51,67599.0,104.59,104.63,104.48,104.51,67599.0
2017-06-21 13:00:00,104.52,104.64,104.47,104.62,10336.0,104.52,104.64,104.47,104.62,10336.0
2017-06-21 13:05:00,104.61,104.78,104.58,104.78,56424.0,104.61,104.78,104.58,104.78,56424.0
2017-06-21 13:10:00,104.76,104.89,104.72,104.83,9127.0,104.76,104.89,104.72,104.83,9127.0
2017-06-21 13:15:00,104.87,104.95,104.8,104.88,4275.0,104.87,104.95,104.8,104.88,4275.0
2017-06-21 13:20:00,104.83,104.96,104.8,104.96,8524.0,104.83,104.96,104.8,104.96,8524.0
2017-06-21 13:25:00,104.94,105.05,104.91,104.95,7100.0,104.94,105.05,104.91,104.95,7100.0
2017-06-21 13:30:00,105.0,105.27,105.0,105.19,7168.0,105.0,105.27,105.0,105.19,7168.0
2017-06-21 13:35:00,105.16,105.2,105.02,105.11,6085.0,105.16,105.2,105.02,105.11,6085.0
2017-06-21 13:40:00,105.12,105.2,104.91,104.94,7598.0,105.12,105.2,104.91,104.94,7598.0
2017-06-21 13:45:00,104.99,105.18,104.98,105.07,7165.0,104.99,105.18,104.98,105.07,7165.0
2017-06-21 13:50:00,105.12,105.12,104.79,105.04,9123.0,105.12,105.12,104.79,105.04,9123.0
2017-06-21 13:55:00,105.07,105.15,105.07,105.14,3782.0,105.07,105.15,105.07,105.14,3782.0
2017-06-21 14:00:00,105.1,105.29,105.06,105.19,18210.0,105.1,105.29,105.06,105.19,18210.0
2017-06-21 14:05:00,105.22,105.37,105.16,105.31,9060.0,105.22,105.37,105.16,105.31,9060.0
2017-06-21 14:10:00,105.31,105.4,105.3,105.39,6532.0,105.31,105.4,105.3,105.39,6532.0
2017-06-21 14:15:00,105.39,105.62,105.38,105.59,12529.0,105.39,105.62,105.38,105.59,12529.0
2017-06-21 14:20:00,105.56,105.61,105.5,105.53,6700.0,105.56,105.61,105.5,105.53,6700.0
2017-06-21 14:25:00,105.5,105.55,105.16,105.17,10353.0,105.5,105.55,105.16,105.17,10353.0
2017-06-21 14:30:00,105.16,105.27,105.01,105.21,11445.0,105.16,105.27,105.01,105.21,11445.0
2017-06-21 14:35:00,105.21,105.49,105.18,105.47,14585.0,105.21,105.49,105.18,105.47,14585.0
2017-06-21 14:40:00,105.42,105.44,105.24,105.32,13609.0,105.42,105.44,105.24,105.32,13609.0
2017-06-21 14:45:00,105.3,105.33,105.14,105.18,10989.0,105.3,105.33,105.14,105.18,10989.0
2017-06-21 14:50:00,105.15,105.3,105.09,105.23,8458.0,105.15,105.3,105.09,105.23,8458.0
2017-06-21 14:55:00,105.23,105.36,105.2,105.36,9414.0,105.23,105.36,105.2,105.36,9414.0
2017-06-21 15:00:00,105.33,105.33,105.11,105.28,15007.0,105.33,105.33,105.11,105.28,15007.0
2017-06-21 15:05:00,105.3,105.4,105.24,105.29,17905.0,105.3,105.4,105.24,105.29,17905.0
2017-06-21 15:10:00,105.3,105.4,105.29,105.35,11157.0,105.3,105.4,105.29,105.35,11157.0
2017-06-21 15:15:00,105.31,105.38,105.25,105.33,11939.0,105.31,105.38,105.25,105.33,11939.0
2017-06-21 15:20:00,105.32,105.32,105.19,105.32,17054.0,105.32,105.32,105.19,105.32,17054.0
2017-06-21 15:25:00,105.32,105.35,105.19,105.24,18824.0,105.32,105.35,105.19,105.24,18824.0
2017-06-21 15:30:00,105.24,105.28,105.18,105.2,22475.0,105.24,105.28,105.18,105.2,22475.0
2017-06-21 15:35:00,105.19,105.26,105.17,105.24,80924.0,105.19,105.26,105.17,105.24,80924.0
2017-06-21 15:40:00,105.21,105.39,105.21,105.36,56377.0,105.21,105.39,105.21,105.36,56377.0
2017-06-21 15:45:00,105.35,105.54,105.32,105.45,44855.0,105.35,105.54,105.32,105.45,44855.0
2017-06-21 15:50:00,105.44,105.83,105.44,105.78,84811.0,105.44,105.83,105.44,105.78,84811.0
2017-06-21 15:55:00,105.81,105.81,105.55,105.62,110396.0,105.81,105.81,105.55,105.62,110396.0
2017-06-22 09:30:00,105.94,106.24,105.78,106.23,13547.0,105.94,106.24,105.78,106.23,13547.0
2017-06-22 09:35:00,106.2,106.2,105.81,105.81,19985.0,106.2,106.2,105.81,105.81,19985.0
2017-06-22 09:40:00,105.8,106.05,105.54,106.05,11249.0,105.8,106.05,105.54,106.05,11249.0
2017-06-22 09:45:00,106.03,106.04,105.43,105.61,16250.0,106.03,106.04,105.43,105.61,16250.0
2017-06-22 09:50:00,105.57,105.71,105.31,105.33,14000.0,105.57,105.71,105.31,105.33,14000.0
2017-06-22 09:55:00,105.17,105.24,105.01,105.12,48593.0,105.17,105.24,105.01,105.12,48593.0
2017-06-22 10:00:00,105.15,105.26,104.91,105.12,18111.0,105.15,105.26,104.91,105.12,18111.0
2017-06-22 10:05:00,105.12,105.15,104.66,104.68,14579.0,105.12,105.15,104.66,104.68,14579.0
2017-06-22 10:10:00,104.78,105.31,104.72,105.27,27366.0,104.78,105.31,104.72,105.27,27366.0
2017-06-22 10:15:00,105.27,105.57,105.23,105.56,11013.0,105.27,105.57,105.23,105.56,11013.0
2017-06-22 10:20:00,105.58,105.59,105.36,105.45,9008.0,105.58,105.59,105.36,105.45,9008.0
2017-06-22 10:25:00,105.5,105.5,105.36,105.4,5887.0,105.5,105.5,105.36,105.4,5887.0
2017-06-22 10:30:00,105.42,105.54,105.24,105.45,8296.0,105.42,105.54,105.24,105.45,8296.0
2017-06-22 10:35:00,105.48,105.72,105.48,105.66,6944.0,105.48,105.72,105.48,105.66,6944.0
2017-06-22 10:40:00,105.66,106.0,105.66,106.0,7247.0,105.66,106.0,105.66,106.0,7247.0
2017-06-22 10:45:00,105.97,106.08,105.9,106.05,11800.0,105.97,106.08,105.9,106.05,11800.0
2017-06-22 10:50:00,106.08,106.11,105.86,105.88,5070.0,106.08,106.11,105.86,105.88,5070.0
2017-06-22 10:55:00,105.88,105.9,105.76,105.8,11348.0,105.88,105.9,105.76,105.8,11348.0
2017-06-22 11:00:00,105.83,106.12,105.81,106.09,11446.0,105.83,106.12,105.81,106.09,11446.0
2017-06-22 11:05:00,106.09,106.25,106.05,106.22,8436.0,106.09,106.25,106.05,106.22,8436.0
2017-06-22 11:10:00,106.22,106.48,106.2,106.33,22372.0,106.22,106.48,106.2,106.33,22372.0
2017-06-22 11:15:00,106.3,106.32,106.13,106.25,22747.0,106.3,106.32,106.13,106.25,22747.0
2017-06-22 11:20:00,106.23,106.45,106.23,106.41,8545.0,106.23,106.45,106.23,106.41,8545.0
2017-06-22 11:25:00,106.39,106.61,106.36,106.57,13094.0,106.39,106.61,106.36,106.57,13094.0
2017-06-22 11:30:00,106.55,106.61,106.5,106.59,14052.0,106.55,106.61,106.5,106.59,14052.0
2017-06-22 11:35:00,106.57,106.62,106.31,106.32,8785.0,106.57,106.62,106.31,106.32,8785.0
2017-06-22 11:40:00,106.37,106.4,106.06,106.06,4042.0,106.37,106.4,106.06,106.06,4042.0
2017-06-22 11:45:00,106.05,106.38,106.0,106.38,23678.0,106.05,106.38,106.0,106.38,23678.0
2017-06-22 11:50:00,106.38,106.57,106.37,106.48,12975.0,106.38,106.57,106.37,106.48,12975.0
2017-06-22 11:55:00,106.5,106.72,106.5,106.71,6391.0,106.5,106.72,106.5,106.71,6391.0
2017-06-22 12:00:00,106.69,106.81,106.68,106.8,13411.0,106.69,106.81,106.68,106.8,13411.0
2017-06-22 12:05:00,106.79,106.98,106.79,106.91,21954.0,106.79,106.98,106.79,106.91,21954.0
2017-06-22 12:10:00,106.93,107.13,106.92,107.11,14632.0,106.93,107.13,106.92,107.11,14632.0
2017-06-22 12:15:00,107.13,107.17,106.92,106.95,20576.0,107.13,107.17,106.92,106.95,20576.0
2017-06-22 12:20:00,106.97,106.97,106.62,106.83,15639.0,106.97,106.97,106.62,106.83,15639.0
2017-06-22 12:25:00,106.84,107.07,106.82,107.07,10291.0,106.84,107.07,106.82,107.07,10291.0
2017-06-22 12:30:00,107.04,107.2,106.99,107.08,7796.0,107.04,107.2,106.99,107.08,7796.0
2017-06-22 12:35:00,107.07,107.08,106.97,107.01,5389.0,107.07,107.08,106.97,107.01,5389.0
2017-06-22 12:40:00,107.09,107.15,106.97,107.05,11200.0,107.09,107.15,106.97,107.05,11200.0
2017-06-22 12:45:00,107.01,107.15,106.99,107.04,16586.0,107.01,107.15,106.99,107.04,16586.0
2017-06-22 12:50:00,107.05,107.16,107.02,107.12,11245.0,107.05,107.16,107.02,107.12,11245.0
2017-06-22 12:55:00,107.13,107.27,107.12,107.27,17376.0,107.13,107.27,107.12,107.27,17376.0
2017-06-22 13:00:00,107.27,107.42,107.22,107.42,27942.0,107.27,107.42,107.22,107.42,27942.0
2017-06-22 13:05:00,107.4,107.75,107.4,107.66,45965.0,107.4,107.75,107.4,107.66,45965.0
2017-06-22 13:10:00,107.65,107.65,107.4,107.41,12992.0,107.65,107.65,107.4,107.41,12992.0
2017-06-22 13:15:00,107.39,107.45,107.3,107.38,14442.0,107.39,107.45,107.3,107.38,14442.0
2017-06-22 13:20:00,107.4,107.5,107.37,107.47,21287.0,107.4,107.5,107.37,107.47,21287.0
2017-06-22 13:25:00,107.46,107.73,107.45,107.73,22265.0,107.46,107.73,107.45,107.73,22265.0
2017-06-22 13:30:00,107.69,108.08,107.69,108.03,57830.0,107.69,108.08,107.69,108.03,57830.0
2017-06-22 13:35:00,108.0,108.06,107.97,108.02,36239.0,108.0,108.06,107.97,108.02,36239.0
2017-06-22 13:40:00,108.01,108.06,107.75,107.75,27074.0,108.01,108.06,107.75,107.75,27074.0
2017-06-22 13:45:00,107.75,107.83,107.75,107.82,17780.0,107.75,107.83,107.75,107.82,17780.0
2017-06-22 13:50:00,107.81,108.01,107.79,107.9,9437.0,107.81,108.01,107.79,107.9,9437.0
2017-06-22 13:55:00,107.88,107.97,107.76,107.81,8800.0,107.88,107.97,107.76,107.81,8800.0
2017-06-22 14:00:00,107.82,107.88,107.78,107.88,8260.0,107.82,107.88,107.78,107.88,8260.0
2017-06-22 14:05:00,107.9,107.95,107.81,107.89,7000.0,107.9,107.95,107.81,107.89,7000.0
2017-06-22 14:10:00,107.92,108.0,107.82,107.91,9509.0,107.92,108.0,107.82,107.91,9509.0
2017-06-22 14:15:00,107.89,107.89,107.81,107.84,10526.0,107.89,107.89,107.81,107.84,10526.0
2017-06-22 14:20:00,107.83,107.87,107.76,107.83,23052.0,107.83,107.87,107.76,107.83,23052.0
2017-06-22 14:25:00,107.8,107.88,107.77,107.79,14500.0,107.8,107.88,107.77,107.79,14500.0
2017-06-22 14:30:00,107.8,107.84,107.72,107.76,18331.0,107.8,107.84,107.72,107.76,18331.0
2017-06-22 14:35:00,107.76,107.79,107.47,107.53,15956.0,107.76,107.79,107.47,107.53,15956.0
2017-06-22 14:40:00,107.53,107.67,107.48,107.67,9012.0,107.53,107.67,107.48,107.67,9012.0
2017-06-22 14:45:00,107.7,107.7,107.53,107.55,9658.0,107.7,107.7,107.53,107.55,9658.0
2017-06-22 14:50:00,107.56,107.57,107.5,107.55,11190.0,107.56,107.57,107.5,107.55,11190.0
2017-06-22 14:55:00,107.53,107.53,107.44,107.52,15912.0,107.53,107.53,107.44,107.52,15912.0
2017-06-22 15:00:00,107.52,107.56,107.48,107.55,19228.0,107.52,107.56,107.48,107.55,19228.0
2017-06-22 15:05:00,107.52,107.63,107.51,107.6,33142.0,107.52,107.63,107.51,107.6,33142.0
2017-06-22 15:10:00,107.6,107.7,107.57,107.64,16312.0,107.6,107.7,107.57,107.64,16312.0
2017-06-22 15:15:00,107.64,107.68,107.59,107.63,20935.0,107.64,107.68,107.59,107.63,20935.0
2017-06-22 15:20:00,107.64,107.69,107.5,107.55,22308.0,107.64,107.69,107.5,107.55,22308.0
2017-06-22 15:25:00,107.55,107.58,107.49,107.58,20572.0,107.55,107.58,107.49,107.58,20572.0
2017-06-22 15:30:00,107.58,107.58,107.42,107.43,27393.0,107.58,107.58,107.42,107.43,27393.0
2017-06-22 15:35:00,107.44,107.44,107.2,107.2,33578.0,107.44,107.44,107.2,107.2,33578.0
2017-06-22 15:40:00,107.21,107.22,107.07,107.2,41366.0,107.21,107.22,107.07,107.2,41366.0
2017-06-22 15:45:00,107.18,107.29,107.16,107.24,46333.0,107.18,107.29,107.16,107.24,46333.0
2017-06-22 15:50:00,107.24,107.26,107.0,107.07,91610.0,107.24,107.26,107.0,107.07,91610.0
2017-06-22 15:55:00,107.06,107.07,106.9,107.03,179352.0,107.06,107.07,106.9,107.03,179352.0
2017-06-23 09:30:00,107.06,107.59,106.95,107.45,32318.0,107.06,107.59,106.95,107.45,32318.0
2017-06-23 09:35:00,107.48,107.49,106.96,107.01,28063.0,107.48,107.49,106.96,107.01,28063.0
2017-06-23 09:40:00,107.09,107.1,106.47,106.57,51171.0,107.09,107.1,106.47,106.57,51171.0
2017-06-23 09:45:00,106.57,106.99,106.53,106.9,35522.0,106.57,106.99,106.53,106.9,35522.0
2017-06-23 09:50:00,106.93,107.03,106.83,106.88,19422.0,106.93,107.03,106.83,106.88,19422.0
2017-06-23 09:55:00,106.92,107.12,106.87,107.05,27486.0,106.92,107.12,106.87,107.05,27486.0
2017-06-23 10:00:00,107.13,107.18,106.89,107.0,16920.0,107.13,107.18,106.89,107.0,16920.0
2017-06-23 10:05:00,106.99,107.35,106.95,107.35,28796.0,106.99,107.35,106.95,107.35,28796.0
2017-06-23 10:10:00,107.32,107.35,107.13,107.14,13647.0,107.32,107.35,107.13,107.14,13647.0
2017-06-23 10:15:00,107.14,107.38,107.1,107.38,18761.0,107.14,107.38,107.1,107.38,18761.0
2017-06-23 10:20:00,107.42,107.75,107.38,107.75,7827.0,107.42,107.75,107.38,107.75,7827.0
2017-06-23 10:25:00,107.7,107.75,107.57,107.65,14053.0,107.7,107.75,107.57,107.65,14053.0
2017-06-23 10:30:00,107.67,107.94,107.67,107.79,10193.0,107.67,107.94,107.67,107.79,10193.0
2017-06-23 10:35:00,107.81,107.87,107.7,107.83,8557.0,107.81,107.87,107.7,107.83,8557.0
2017-06-23 10:40:00,107.8,108.05,107.75,107.89,39467.0,107.8,108.05,107.75,107.89,39467.0
2017-06-23 10:45:00,107.87,107.87,107.56,107.75,12838.0,107.87,107.87,107.56,107.75,12838.0
2017-06-23 10:50:00,107.8,107.89,107.63,107.63,5743.0,107.8,107.89,107.63,107.63,5743.0
2017-06-23 10:55:00,107.64,107.67,107.57,107.59,9949.0,107.64,107.67,107.57,107.59,9949.0
2017-06-23 11:00:00,107.58,107.62,107.47,107.62,12728.0,107.58,107.62,107.47,107.62,12728.0
2017-06-23 11:05:00,107.63,107.67,107.51,107.55,13453.0,107.63,107.67,107.51,107.55,13453.0
2017-06-23 11:10:00,107.57,107.66,107.43,107.53,7596.0,107.57,107.66,107.43,107.53,7596.0
2017-06-23 11:15:00,107.49,107.61,107.47,107.53,6946.0,107.49,107.61,107.47,107.53,6946.0
2017-06-23 11:20:00,107.59,107.82,107.5,107.71,25628.0,107.59,107.82,107.5,107.71,25628.0
2017-06-23 11:25:00,107.73,108.05,107.68,108.05,20327.0,107.73,108.05,107.68,108.05,20327.0
2017-06-23 11:30:00,107.97,107.97,107.82,107.9,6350.0,107.97,107.97,107.82,107.9,6350.0
2017-06-23 11:35:00,107.9,107.9,107.79,107.82,4594.0,107.9,107.9,107.79,107.82,4594.0
2017-06-23 11:40:00,107.8,107.94,107.76,107.91,9650.0,107.8,107.94,107.76,107.91,9650.0
2017-06-23 11:45:00,107.88,108.0,107.86,107.96,7921.0,107.88,108.0,107.86,107.96,7921.0
2017-06-23 11:50:00,108.02,108.25,108.0,108.24,6778.0,108.02,108.25,108.0,108.24,6778.0
2017-06-23 11:55:00,108.29,108.29,108.06,108.16,4798.0,108.29,108.29,108.06,108.16,4798.0
2017-06-23 12:00:00,108.1,108.1,107.93,107.98,9002.0,108.1,108.1,107.93,107.98,9002.0
2017-06-23 12:05:00,107.98,108.03,107.72,107.76,9230.0,107.98,108.03,107.72,107.76,9230.0
2017-06-23 12:10:00,107.78,107.8,107.7,107.7,5100.0,107.78,107.8,107.7,107.7,5100.0
2017-06-23 12:15:00,107.75,107.94,107.7,107.9,16356.0,107.75,107.94,107.7,107.9,16356.0
2017-06-23 12:20:00,107.82,108.03,107.81,107.93,8765.0,107.82,108.03,107.81,107.93,8765.0
2017-06-23 12:25:00,107.9,108.0,107.83,107.95,6500.0,107.9,108.0,107.83,107.95,6500.0
2017-06-23 12:30:00,107.95,108.04,107.91,107.99,24230.0,107.95,108.04,107.91,107.99,24230.0
2017-06-23 12:35:00,108.06,108.16,108.06,108.16,5604.0,108.06,108.16,108.06,108.16,5604.0
2017-06-23 12:40:00,108.23,108.24,108.14,108.19,5689.0,108.23,108.24,108.14,108.19,5689.0
2017-06-23 12:45:00,108.2,108.38,108.2,108.36,4372.0,108.2,108.38,108.2,108.36,4372.0
2017-06-23 12:50:00,108.32,108.39,108.25,108.31,4100.0,108.32,108.39,108.25,108.31,4100.0
2017-06-23 12:55:00,108.31,108.38,108.22,108.22,4040.0,108.31,108.38,108.22,108.22,4040.0
2017-06-23 13:00:00,108.2,108.32,108.15,108.25,8333.0,108.2,108.32,108.15,108.25,8333.0
2017-06-23 13:05:00,108.26,108.3,108.23,108.23,2796.0,108.26,108.3,108.23,108.23,2796.0
2017-06-23 13:10:00,108.23,108.36,108.17,108.31,5783.0,108.23,108.36,108.17,108.31,5783.0
2017-06-23 13:15:00,108.27,108.31,108.22,108.28,6565.0,108.27,108.31,108.22,108.28,6565.0
2017-06-23 13:20:00,108.23,108.31,108.21,108.31,3450.0,108.23,108.31,108.21,108.31,3450.0
2017-06-23 13:25:00,108.26,108.4,108.23,108.37,2575.0,108.26,108.4,108.23,108.37,2575.0
2017-06-23 13:30:00,108.42,108.42,108.28,108.29,3293.0,108.42,108.42,108.28,108.29,3293.0
2017-06-23 13:35:00,108.36,108.4,108.28,108.39,3850.0,108.36,108.4,108.28,108.39,3850.0
2017-06-23 13:40:00,108.42,108.45,108.38,108.45,3998.0,108.42,108.45,108.38,108.45,3998.0
2017-06-23 13:45:00,108.45,108.55,108.33,108.49,8517.0,108.45,108.55,108.33,108.49,8517.0
2017-06-23 13:50:00,108.54,108.54,108.21,108.23,17779.0,108.54,108.54,108.21,108.23,17779.0
2017-06-23 13:55:00,108.23,108.24,108.1,108.12,8049.0,108.23,108.24,108.1,108.12,8049.0
2017-06-23 14:00:00,108.12,108.12,108.01,108.06,27439.0,108.12,108.12,108.01,108.06,27439.0
2017-06-23 14:05:00,108.06,108.13,107.94,107.94,11731.0,108.06,108.13,107.94,107.94,11731.0
2017-06-23 14:10:00,107.99,107.99,107.93,107.98,9420.0,107.99,107.99,107.93,107.98,9420.0
2017-06-23 14:15:00,107.99,107.99,107.9,107.95,7052.0,107.99,107.99,107.9,107.95,7052.0
2017-06-23 14:20:00,107.97,107.97,107.86,107.9,7982.0,107.97,107.97,107.86,107.9,7982.0
2017-06-23 14:25:00,107.92,107.97,107.89,107.92,3718.0,107.92,107.97,107.89,107.92,3718.0
2017-06-23 14:30:00,107.92,107.97,107.85,107.97,8150.0,107.92,107.97,107.85,107.97,8150.0
2017-06-23 14:35:00,107.97,107.97,107.86,107.87,3882.0,107.97,107.97,107.86,107.87,3882.0
2017-06-23 14:40:00,107.87,107.87,107.74,107.74,4900.0,107.87,107.87,107.74,107.74,4900.0
2017-06-23 14:45:00,107.78,107.79,107.68,107.74,2300.0,107.78,107.79,107.68,107.74,2300.0
2017-06-23 14:50:00,107.74,107.8,107.72,107.77,7101.0,107.74,107.8,107.72,107.77,7101.0
2017-06-23 14:55:00,107.77,107.84,107.74,107.74,4977.0,107.77,107.84,107.74,107.74,4977.0
2017-06-23 15:00:00,107.74,107.74,107.16,107.38,15387.0,107.74,107.74,107.16,107.38,15387.0
2017-06-23 15:05:00,107.36,107.68,107.34,107.6,16710.0,107.36,107.68,107.34,107.6,16710.0
2017-06-23 15:10:00,107.59,107.72,107.59,107.66,9076.0,107.59,107.72,107.59,107.66,9076.0
2017-06-23 15:15:00,107.66,107.84,107.64,107.8,17035.0,107.66,107.84,107.64,107.8,17035.0
2017-06-23 15:20:00,107.84,107.87,107.72,107.77,10386.0,107.84,107.87,107.72,107.77,10386.0
2017-06-23 15:25:00,107.75,107.78,107.58,107.59,27736.0,107.75,107.78,107.58,107.59,27736.0
2017-06-23 15:30:00,107.6,107.82,107.54,107.81,49514.0,107.6,107.82,107.54,107.81,49514.0
2017-06-23 15:35:00,107.84,107.99,107.82,107.84,28393.0,107.84,107.99,107.82,107.84,28393.0
2017-06-23 15:40:00,107.84,108.07,107.84,108.06,17341.0,107.84,108.07,107.84,108.06,17341.0
2017-06-23 15:45:00,108.05,108.08,107.91,108.0,65235.0,108.05,108.08,107.91,108.0,65235.0
2017-06-23 15:50:00,108.0,108.03,107.71,107.77,35820.0,108.0,108.03,107.71,107.77,35820.0
2017-06-23 15:55:00,107.76,107.85,107.75,107.81,75737.0,107.76,107.85,107.75,107.81,75737.0
2017-06-26 09:30:00,107.9,108.7,107.9,108.23,53964.0,107.9,108.7,107.9,108.23,53964.0
2017-06-26 09:35:00,108.35,108.62,108.05,108.05,31878.0,108.35,108.62,108.05,108.05,31878.0
2017-06-26 09:40:00,108.03,108.31,107.91,108.24,10091.0,108.03,108.31,107.91,108.24,10091.0
2017-06-26 09:45:00,108.27,108.35,108.07,108.18,21265.0,108.27,108.35,108.07,108.18,21265.0
2017-06-26 09:50:00,108.19,108.26,107.59,107.59,16454.0,108.19,108.26,107.59,107.59,16454.0
2017-06-26 09:55:00,107.73,107.74,107.33,107.5,86719.0,107.73,107.74,107.33,107.5,86719.0
2017-06-26 10:00:00,107.5,107.63,107.42,107.55,19200.0,107.5,107.63,107.42,107.55,19200.0
2017-06-26 10:05:00,107.61,107.62,107.33,107.5,15192.0,107.61,107.62,107.33,107.5,15192.0
2017-06-26 10:10:00,107.43,107.61,107.36,107.58,14864.0,107.43,107.61,107.36,107.58,14864.0
2017-06-26 10:15:00,107.68,107.87,107.62,107.69,15772.0,107.68,107.87,107.62,107.69,15772.0
2017-06-26 10:20:00,107.73,107.87,107.7,107.72,13032.0,107.73,107.87,107.7,107.72,13032.0
2017-06-26 10:25:00,107.75,108.12,107.72,108.09,7956.0,107.75,108.12,107.72,108.09,7956.0
2017-06-26 10:30:00,108.2,108.35,107.65,107.69,9688.0,108.2,108.35,107.65,107.69,9688.0
2017-06-26 10:35:00,107.72,107.73,107.38,107.38,17522.0,107.72,107.73,107.38,107.38,17522.0
2017-06-26 10:40:00,107.39,107.4,107.0,107.2,37399.0,107.39,107.4,107.0,107.2,37399.0
2017-06-26 10:45:00,107.21,107.42,107.1,107.12,24038.0,107.21,107.42,107.1,107.12,24038.0
2017-06-26 10:50:00,107.09,107.2,106.97,107.11,17229.0,107.09,107.2,106.97,107.11,17229.0
2017-06-26 10:55:00,107.16,107.2,106.93,107.08,26086.0,107.16,107.2,106.93,107.08,26086.0
2017-06-26 11:00:00,107.1,107.15,106.83,107.02,47346.0,107.1,107.15,106.83,107.02,47346.0
2017-06-26 11:05:00,107.02,107.02,106.78,106.96,30869.0,107.02,107.02,106.78,106.96,30869.0
2017-06-26 11:10:00,106.89,107.07,106.82,107.06,26882.0,106.89,107.07,106.82,107.06,26882.0
2017-06-26 11:15:00,107.04,107.31,107.03,107.31,28625.0,107.04,107.31,107.03,107.31,28625.0
2017-06-26 11:20:00,107.35,107.47,107.22,107.42,29360.0,107.35,107.47,107.22,107.42,29360.0
2017-06-26 11:25:00,107.42,107.73,107.42,107.7,15239.0,107.42,107.73,107.42,107.7,15239.0
2017-06-26 11:30:00,107.68,107.72,107.45,107.58,26847.0,107.68,107.72,107.45,107.58,26847.0
2017-06-26 11:35:00,107.58,107.63,107.39,107.62,73250.0,107.58,107.63,107.39,107.62,73250.0
2017-06-26 11:40:00,107.63,108.0,107.57,107.95,6050.0,107.63,108.0,107.57,107.95,6050.0
2017-06-26 11:45:00,108.03,108.11,107.96,108.02,13530.0,108.03,108.11,107.96,108.02,13530.0
2017-06-26 11:50:00,108.02,108.17,108.02,108.05,30261.0,108.02,108.17,108.02,108.05,30261.0
2017-06-26 11:55:00,108.0,108.14,107.91,108.04,19442.0,108.0,108.14,107.91,108.04,19442.0
2017-06-26 12:00:00,108.03,108.29,107.96,108.18,9615.0,108.03,108.29,107.96,108.18,9615.0
2017-06-26 12:05:00,108.23,108.26,108.04,108.12,13905.0,108.23,108.26,108.04,108.12,13905.0
2017-06-26 12:10:00,108.1,108.19,107.84,108.1,21444.0,108.1,108.19,107.84,108.1,21444.0
2017-06-26 12:15:00,108.08,108.08,107.89,107.89,4315.0,108.08,108.08,107.89,107.89,4315.0
2017-06-26 12:20:00,107.89,108.15,107.89,108.03,10320.0,107.89,108.15,107.89,108.03,10320.0
2017-06-26 12:25:00,108.01,108.13,108.0,108.1,3474.0,108.01,108.13,108.0,108.1,3474.0
2017-06-26 12:30:00,108.13,108.28,108.12,108.23,5227.0,108.13,108.28,108.12,108.23,5227.0
2017-06-26 12:35:00,108.29,108.42,108.25,108.34,7972.0,108.29,108.42,108.25,108.34,7972.0
2017-06-26 12:40:00,108.42,108.45,108.25,108.43,10711.0,108.42,108.45,108.25,108.43,10711.0
2017-06-26 12:45:00,108.38,108.4,108.32,108.36,15793.0,108.38,108.4,108.32,108.36,15793.0
2017-06-26 12:50:00,108.31,108.58,108.31,108.58,19031.0,108.31,108.58,108.31,108.58,19031.0
2017-06-26 12:55:00,108.61,108.67,108.54,108.62,22052.0,108.61,108.67,108.54,108.62,22052.0
2017-06-26 13:00:00,108.62,108.65,108.42,108.53,35654.0,108.62,108.65,108.42,108.53,35654.0
2017-06-26 13:05:00,108.5,108.61,108.48,108.61,17726.0,108.5,108.61,108.48,108.61,17726.0
2017-06-26 13:10:00,108.64,108.7,108.55,108.69,16980.0,108.64,108.7,108.55,108.69,16980.0
2017-06-26 13:15:00,108.65,108.79,108.54,108.55,22012.0,108.65,108.79,108.54,108.55,22012.0
2017-06-26 13:20:00,108.55,108.6,108.52,108.56,15699.0,108.55,108.6,108.52,108.56,15699.0
2017-06-26 13:25:00,108.56,108.59,108.52,108.56,7087.0,108.56,108.59,108.52,108.56,7087.0
2017-06-26 13:30:00,108.53,108.54,108.43,108.49,7558.0,108.53,108.54,108.43,108.49,7558.0
2017-06-26 13:35:00,108.46,108.65,108.45,108.65,4816.0,108.46,108.65,108.45,108.65,4816.0
2017-06-26 13:40:00,108.66,108.71,108.46,108.49,8403.0,108.66,108.71,108.46,108.49,8403.0
2017-06-26 13:45:00,108.5,108.6,108.45,108.45,14545.0,108.5,108.6,108.45,108.45,14545.0
2017-06-26 13:50:00,108.43,108.53,108.38,108.48,8475.0,108.43,108.53,108.38,108.48,8475.0
2017-06-26 13:55:00,108.47,108.57,108.47,108.52,7924.0,108.47,108.57,108.47,108.52,7924.0
2017-06-26 14:00:00,108.51,108.52,108.3,108.44,20656.0,108.51,108.52,108.3,108.44,20656.0
2017-06-26 14:05:00,108.44,108.51,108.34,108.42,26059.0,108.44,108.51,108.34,108.42,26059.0
2017-06-26 14:10:00,108.42,108.45,108.23,108.36,34051.0,108.42,108.45,108.23,108.36,34051.0
2017-06-26 14:15:00,108.35,108.49,108.31,108.4,26645.0,108.35,108.49,108.31,108.4,26645.0
2017-06-26 14:20:00,108.37,108.42,108.34,108.38,18759.0,108.37,108.42,108.34,108.38,18759.0
2017-06-26 14:25:00,108.39,108.52,108.35,108.47,11571.0,108.39,108.52,108.35,108.47,11571.0
2017-06-26 14:30:00,108.48,108.52,108.4,108.48,10038.0,108.48,108.52,108.4,108.48,10038.0
2017-06-26 14:35:00,108.45,108.58,108.45,108.55,16472.0,108.45,108.58,108.45,108.55,16472.0
2017-06-26 14:40:00,108.57,108.6,108.44,108.49,43200.0,108.57,108.6,108.44,108.49,43200.0
2017-06-26 14:45:00,108.51,108.51,108.4,108.48,19645.0,108.51,108.51,108.4,108.48,19645.0
2017-06-26 14:50:00,108.53,108.67,108.51,108.51,8823.0,108.53,108.67,108.51,108.51,8823.0
2017-06-26 14:55:00,108.48,108.48,108.27,108.39,11405.0,108.48,108.48,108.27,108.39,11405.0
2017-06-26 15:00:00,108.39,108.4,108.03,108.27,18501.0,108.39,108.4,108.03,108.27,18501.0
2017-06-26 15:05:00,108.27,108.29,108.16,108.2,11374.0,108.27,108.29,108.16,108.2,11374.0
2017-06-26 15:10:00,108.24,108.36,108.22,108.3,13903.0,108.24,108.36,108.22,108.3,13903.0
2017-06-26 15:15:00,108.26,108.32,108.15,108.25,16446.0,108.26,108.32,108.15,108.25,16446.0
2017-06-26 15:20:00,108.24,108.29,108.19,108.2,14572.0,108.24,108.29,108.19,108.2,14572.0
2017-06-26 15:25:00,108.24,108.33,108.19,108.27,13334.0,108.24,108.33,108.19,108.27,13334.0
2017-06-26 15:30:00,108.27,108.31,108.14,108.19,16448.0,108.27,108.31,108.14,108.19,16448.0
2017-06-26 15:35:00,108.2,108.28,108.14,108.21,46244.0,108.2,108.28,108.14,108.21,46244.0
2017-06-26 15:40:00,108.2,108.26,108.18,108.24,36457.0,108.2,108.26,108.18,108.24,36457.0
2017-06-26 15:45:00,108.26,108.45,108.22,108.44,59353.0,108.26,108.45,108.22,108.44,59353.0
2017-06-26 15:50:00,108.43,108.54,108.21,108.21,53342.0,108.43,108.54,108.21,108.21,53342.0
2017-06-26 15:55:00,108.21,108.39,108.2,108.37,103230.0,108.21,108.39,108.2,108.37,103230.0
2017-06-27 09:30:00,107.9,107.9,106.81,106.96,72610.0,107.9,107.9,106.81,106.96,72610.0
2017-06-27 09:35:00,106.88,107.2,106.41,106.6,82172.0,106.88,107.2,106.41,106.6,82172.0
2017-06-27 09:40:00,106.45,107.51,106.43,107.37,69140.0,106.45,107.51,106.43,107.37,69140.0
2017-06-27 09:45:00,107.45,107.74,107.33,107.33,48386.0,107.45,107.74,107.33,107.33,48386.0
2017-06-27 09:50:00,107.37,107.63,107.27,107.63,18636.0,107.37,107.63,107.27,107.63,18636.0
2017-06-27 09:55:00,107.63,107.81,107.55,107.8,22948.0,107.63,107.81,107.55,107.8,22948.0
2017-06-27 10:00:00,107.83,108.22,107.75,108.14,25591.0,107.83,108.22,107.75,108.14,25591.0
2017-06-27 10:05:00,108.1,108.35,108.0,108.26,24379.0,108.1,108.35,108.0,108.26,24379.0
2017-06-27 10:10:00,108.31,108.35,107.69,107.93,27450.0,108.31,108.35,107.69,107.93,27450.0
2017-06-27 10:15:00,107.92,107.98,107.73,107.74,21983.0,107.92,107.98,107.73,107.74,21983.0
2017-06-27 10:20:00,107.77,107.93,107.74,107.93,10098.0,107.77,107.93,107.74,107.93,10098.0
2017-06-27 10:25:00,107.87,108.0,107.86,108.0,20551.0,107.87,108.0,107.86,108.0,20551.0
2017-06-27 10:30:00,108.0,108.54,107.95,108.49,11165.0,108.0,108.54,107.95,108.49,11165.0
2017-06-27 10:35:00,108.46,108.53,108.31,108.53,46519.0,108.46,108.53,108.31,108.53,46519.0
2017-06-27 10:40:00,108.53,108.97,108.53,108.57,28063.0,108.53,108.97,108.53,108.57,28063.0
2017-06-27 10:45:00,108.57,109.0,108.53,108.77,20311.0,108.57,109.0,108.53,108.77,20311.0
2017-06-27 10:50:00,108.75,108.75,108.49,108.5,32492.0,108.75,108.75,108.49,108.5,32492.0
2017-06-27 10:55:00,108.5,108.54,108.24,108.24,8506.0,108.5,108.54,108.24,108.24,8506.0
2017-06-27 11:00:00,108.25,108.41,108.25,108.27,61354.0,108.25,108.41,108.25,108.27,61354.0
2017-06-27 11:05:00,108.27,108.31,107.91,108.0,52905.0,108.27,108.31,107.91,108.0,52905.0
2017-06-27 11:10:00,108.0,108.17,107.99,108.16,43710.0,108.0,108.17,107.99,108.16,43710.0
2017-06-27 11:15:00,108.15,108.27,108.1,108.11,9906.0,108.15,108.27,108.1,108.11,9906.0
2017-06-27 11:20:00,108.12,108.15,107.87,107.87,12675.0,108.12,108.15,107.87,107.87,12675.0
2017-06-27 11:25:00,107.84,107.84,107.6,107.7,15519.0,107.84,107.84,107.6,107.7,15519.0
2017-06-27 11:30:00,107.69,108.0,107.68,108.0,10472.0,107.69,108.0,107.68,108.0,10472.0
2017-06-27 11:35:00,108.0,108.42,108.0,108.36,12063.0,108.0,108.42,108.0,108.36,12063.0
2017-06-27 11:40:00,108.39,108.49,108.29,108.35,16001.0,108.39,108.49,108.29,108.35,16001.0
2017-06-27 11:45:00,108.33,108.41,108.25,108.27,9596.0,108.33,108.41,108.25,108.27,9596.0
2017-06-27 11:50:00,108.27,108.31,108.04,108.09,7653.0,108.27,108.31,108.04,108.09,7653.0
2017-06-27 11:55:00,108.17,108.29,108.07,108.1,13608.0,108.17,108.29,108.07,108.1,13608.0
2017-06-27 12:00:00,108.07,108.12,107.94,108.04,33483.0,108.07,108.12,107.94,108.04,33483.0
2017-06-27 12:05:00,108.08,108.11,107.92,108.06,26975.0,108.08,108.11,107.92,108.06,26975.0
2017-06-27 12:10:00,108.06,108.08,107.98,108.04,12316.0,108.06,108.08,107.98,108.04,12316.0
2017-06-27 12:15:00,108.01,108.03,107.91,107.96,14890.0,108.01,108.03,107.91,107.96,14890.0
2017-06-27 12:20:00,107.98,108.05,107.94,107.97,8576.0,107.98,108.05,107.94,107.97,8576.0
2017-06-27 12:25:00,107.97,108.02,107.96,107.97,10548.0,107.97,108.02,107.96,107.97,10548.0
2017-06-27 12:30:00,107.96,108.0,107.86,107.86,11654.0,107.96,108.0,107.86,107.86,11654.0
2017-06-27 12:35:00,107.84,107.85,107.71,107.79,4374.0,107.84,107.85,107.71,107.79,4374.0
2017-06-27 12:40:00,107.79,108.0,107.79,108.0,5232.0,107.79,108.0,107.79,108.0,5232.0
2017-06-27 12:45:00,108.0,108.01,107.91,107.94,5411.0,108.0,108.01,107.91,107.94,5411.0
2017-06-27 12:50:00,107.91,108.14,107.84,108.03,30783.0,107.91,108.14,107.84,108.03,30783.0
2017-06-27 12:55:00,107.99,108.09,107.82,107.85,93443.0,107.99,108.09,107.82,107.85,93443.0
2017-06-27 13:00:00,107.84,107.96,107.76,107.96,12821.0,107.84,107.96,107.76,107.96,12821.0
2017-06-27 13:05:00,107.94,108.06,107.88,107.98,25353.0,107.94,108.06,107.88,107.98,25353.0
2017-06-27 13:10:00,107.95,108.02,107.72,107.73,160047.0,107.95,108.02,107.72,107.73,160047.0
2017-06-27 13:15:00,107.7,107.72,107.39,107.51,27897.0,107.7,107.72,107.39,107.51,27897.0
2017-06-27 13:20:00,107.51,107.73,107.51,107.67,10852.0,107.51,107.73,107.51,107.67,10852.0
2017-06-27 13:25:00,107.7,107.71,107.48,107.48,20813.0,107.7,107.71,107.48,107.48,20813.0
2017-06-27 13:30:00,107.51,107.58,107.38,107.4,29837.0,107.51,107.58,107.38,107.4,29837.0
2017-06-27 13:35:00,107.4,107.43,106.82,106.94,48492.0,107.4,107.43,106.82,106.94,48492.0
2017-06-27 13:40:00,106.88,107.22,106.86,107.03,56474.0,106.88,107.22,106.86,107.03,56474.0
2017-06-27 13:45:00,107.01,107.04,106.88,106.98,43899.0,107.01,107.04,106.88,106.98,43899.0
2017-06-27 13:50:00,106.97,107.15,106.94,107.13,40384.0,106.97,107.15,106.94,107.13,40384.0
2017-06-27 13:55:00,107.16,107.34,107.15,107.34,33476.0,107.16,107.34,107.15,107.34,33476.0
2017-06-27 14:00:00,107.37,107.39,107.2,107.28,25196.0,107.37,107.39,107.2,107.28,25196.0
2017-06-27 14:05:00,107.29,107.29,107.05,107.11,52033.0,107.29,107.29,107.05,107.11,52033.0
2017-06-27 14:10:00,107.08,107.12,106.78,106.87,42240.0,107.08,107.12,106.78,106.87,42240.0
2017-06-27 14:15:00,106.87,107.04,106.8,107.04,32942.0,106.87,107.04,106.8,107.04,32942.0
2017-06-27 14:20:00,107.05,107.18,107.03,107.11,15938.0,107.05,107.18,107.03,107.11,15938.0
2017-06-27 14:25:00,107.1,107.43,107.03,107.42,16355.0,107.1,107.43,107.03,107.42,16355.0
2017-06-27 14:30:00,107.38,107.66,107.38,107.64,13937.0,107.38,107.66,107.38,107.64,13937.0
2017-06-27 14:35:00,107.58,107.59,107.26,107.3,35840.0,107.58,107.59,107.26,107.3,35840.0
2017-06-27 14:40:00,107.31,107.36,107.25,107.27,16533.0,107.31,107.36,107.25,107.27,16533.0
2017-06-27 14:45:00,107.28,107.46,107.28,107.34,17493.0,107.28,107.46,107.28,107.34,17493.0
2017-06-27 14:50:00,107.32,107.4,107.25,107.25,10500.0,107.32,107.4,107.25,107.25,10500.0
2017-06-27 14:55:00,107.3,107.35,107.17,107.18,12237.0,107.3,107.35,107.17,107.18,12237.0
2017-06-27 15:00:00,107.18,107.37,107.16,107.36,18323.0,107.18,107.37,107.16,107.36,18323.0
2017-06-27 15:05:00,107.35,107.36,106.98,107.04,23129.0,107.35,107.36,106.98,107.04,23129.0
2017-06-27 15:10:00,106.99,107.07,106.88,106.88,41625.0,106.99,107.07,106.88,106.88,41625.0
2017-06-27 15:15:00,106.9,106.93,106.61,106.63,17770.0,106.9,106.93,106.61,106.63,17770.0
2017-06-27 15:20:00,106.65,106.77,106.62,106.7,22379.0,106.65,106.77,106.62,106.7,22379.0
2017-06-27 15:25:00,106.68,106.81,106.68,106.78,41524.0,106.68,106.81,106.68,106.78,41524.0
2017-06-27 15:30:00,106.78,106.8,106.53,106.56,40691.0,106.78,106.8,106.53,106.56,40691.0
2017-06-27 15:35:00,106.55,106.77,106.51,106.73,63525.0,106.55,106.77,106.51,106.73,63525.0
2017-06-27 15:40:00,106.73,107.0,106.67,106.82,72783.0,106.73,107.0,106.67,106.82,72783.0
2017-06-27 15:45:00,106.84,107.04,106.81,106.95,71716.0,106.84,107.04,106.81,106.95,71716.0
2017-06-27 15:50:00,106.94,106.94,106.7,106.81,123902.0,106.94,106.94,106.7,106.81,123902.0
2017-06-27 15:55:00,106.8,106.95,106.74,106.77,136421.0,106.8,106.95,106.74,106.77,136421.0
2017-06-28 09:30:00,107.47,108.21,107.05,108.15,67336.0,107.47,108.21,107.05,108.15,67336.0
2017-06-28 09:35:00,108.26,108.26,107.61,107.75,22685.0,108.26,108.26,107.61,107.75,22685.0
2017-06-28 09:40:00,107.79,108.05,107.79,108.01,32923.0,107.79,108.05,107.79,108.01,32923.0
2017-06-28 09:45:00,107.99,108.38,107.87,108.01,39842.0,107.99,108.38,107.87,108.01,39842.0
2017-06-28 09:50:00,107.99,108.0,107.03,107.09,40064.0,107.99,108.0,107.03,107.09,40064.0
2017-06-28 09:55:00,107.08,107.27,106.71,106.93,27789.0,107.08,107.27,106.71,106.93,27789.0
2017-06-28 10:00:00,106.93,107.23,106.87,107.17,31978.0,106.93,107.23,106.87,107.17,31978.0
2017-06-28 10:05:00,107.14,107.44,107.13,107.2,50414.0,107.14,107.44,107.13,107.2,50414.0
2017-06-28 10:10:00,107.2,107.39,107.19,107.36,22148.0,107.2,107.39,107.19,107.36,22148.0
2017-06-28 10:15:00,107.37,107.56,107.33,107.55,15703.0,107.37,107.56,107.33,107.55,15703.0
2017-06-28 10:20:00,107.59,107.61,107.36,107.36,8382.0,107.59,107.61,107.36,107.36,8382.0
2017-06-28 10:25:00,107.36,107.46,107.22,107.34,21361.0,107.36,107.46,107.22,107.34,21361.0
2017-06-28 10:30:00,107.34,107.73,107.25,107.71,28868.0,107.34,107.73,107.25,107.71,28868.0
2017-06-28 10:35:00,107.72,107.78,107.66,107.71,19506.0,107.72,107.78,107.66,107.71,19506.0
2017-06-28 10:40:00,107.73,108.07,107.71,108.06,21298.0,107.73,108.07,107.71,108.06,21298.0
2017-06-28 10:45:00,108.06,108.11,107.7,107.9,31984.0,108.06,108.11,107.7,107.9,31984.0
2017-06-28 10:50:00,107.89,108.15,107.77,108.15,17695.0,107.89,108.15,107.77,108.15,17695.0
2017-06-28 10:55:00,108.06,108.36,108.05,108.36,43391.0,108.06,108.36,108.05,108.36,43391.0
2017-06-28 11:00:00,108.38,108.48,108.37,108.37,29889.0,108.38,108.48,108.37,108.37,29889.0
2017-06-28 11:05:00,108.38,108.41,108.15,108.37,49361.0,108.38,108.41,108.15,108.37,49361.0
2017-06-28 11:10:00,108.38,108.51,108.29,108.31,25085.0,108.38,108.51,108.29,108.31,25085.0
2017-06-28 11:15:00,108.34,108.37,107.98,108.03,10920.0,108.34,108.37,107.98,108.03,10920.0
2017-06-28 11:20:00,107.97,108.12,107.96,108.12,20655.0,107.97,108.12,107.96,108.12,20655.0
2017-06-28 11:25:00,108.13,108.35,108.12,108.26,13049.0,108.13,108.35,108.12,108.26,13049.0
2017-06-28 11:30:00,108.26,108.49,108.25,108.4,31722.0,108.26,108.49,108.25,108.4,31722.0
2017-06-28 11:35:00,108.41,108.57,108.32,108.55,30517.0,108.41,108.57,108.32,108.55,30517.0
2017-06-28 11:40:00,108.53,108.68,108.52,108.59,21516.0,108.53,108.68,108.52,108.59,21516.0
2017-06-28 11:45:00,108.59,108.87,108.59,108.87,15754.0,108.59,108.87,108.59,108.87,15754.0
2017-06-28 11:50:00,108.84,109.02,108.73,108.73,29299.0,108.84,109.02,108.73,108.73,29299.0
2017-06-28 11:55:00,108.69,108.69,108.46,108.46,20521.0,108.69,108.69,108.46,108.46,20521.0
2017-06-28 12:00:00,108.5,108.73,108.39,108.39,48958.0,108.5,108.73,108.39,108.39,48958.0
2017-06-28 12:05:00,108.39,108.4,108.13,108.13,7429.0,108.39,108.4,108.13,108.13,7429.0
2017-06-28 12:10:00,108.11,108.48,107.97,108.42,20584.0,108.11,108.48,107.97,108.42,20584.0
2017-06-28 12:15:00,108.43,108.57,108.22,108.29,25975.0,108.43,108.57,108.22,108.29,25975.0
2017-06-28 12:20:00,108.26,108.55,108.2,108.5,14452.0,108.26,108.55,108.2,108.5,14452.0
2017-06-28 12:25:00,108.48,108.65,108.39,108.64,15065.0,108.48,108.65,108.39,108.64,15065.0
2017-06-28 12:30:00,108.64,108.66,108.48,108.55,18610.0,108.64,108.66,108.48,108.55,18610.0
2017-06-28 12:35:00,108.58,108.61,108.53,108.6,8460.0,108.58,108.61,108.53,108.6,8460.0
2017-06-28 12:40:00,108.58,108.67,108.55,108.66,9964.0,108.58,108.67,108.55,108.66,9964.0
2017-06-28 12:45:00,108.65,108.76,108.64,108.64,14974.0,108.65,108.76,108.64,108.64,14974.0
2017-06-28 12:50:00,108.63,108.64,108.51,108.61,11061.0,108.63,108.64,108.51,108.61,11061.0
2017-06-28 12:55:00,108.6,108.64,108.52,108.57,9902.0,108.6,108.64,108.52,108.57,9902.0
2017-06-28 13:00:00,108.58,108.8,108.55,108.55,21821.0,108.58,108.8,108.55,108.55,21821.0
2017-06-28 13:05:00,108.58,108.65,108.54,108.54,11523.0,108.58,108.65,108.54,108.54,11523.0
2017-06-28 13:10:00,108.55,108.68,108.54,108.65,9053.0,108.55,108.68,108.54,108.65,9053.0
2017-06-28 13:15:00,108.67,108.85,108.67,108.85,10637.0,108.67,108.85,108.67,108.85,10637.0
2017-06-28 13:20:00,108.87,108.93,108.83,108.91,13531.0,108.87,108.93,108.83,108.91,13531.0
2017-06-28 13:25:00,108.93,108.98,108.9,108.95,20424.0,108.93,108.98,108.9,108.95,20424.0
2017-06-28 13:30:00,108.97,109.07,108.93,108.95,26357.0,108.97,109.07,108.93,108.95,26357.0
2017-06-28 13:35:00,108.93,109.08,108.89,109.01,18196.0,108.93,109.08,108.89,109.01,18196.0
2017-06-28 13:40:00,109.01,109.01,108.78,108.79,42175.0,109.01,109.01,108.78,108.79,42175.0
2017-06-28 13:45:00,108.76,108.99,108.74,108.95,28296.0,108.76,108.99,108.74,108.95,28296.0
2017-06-28 13:50:00,108.95,109.09,108.88,108.9,20157.0,108.95,109.09,108.88,108.9,20157.0
2017-06-28 13:55:00,108.89,108.89,108.65,108.68,12379.0,108.89,108.89,108.65,108.68,12379.0
2017-06-28 14:00:00,108.66,108.95,108.66,108.66,50864.0,108.66,108.95,108.66,108.66,50864.0
2017-06-28 14:05:00,108.7,108.7,108.31,108.31,16716.0,108.7,108.7,108.31,108.31,16716.0
2017-06-28 14:10:00,108.33,108.46,108.26,108.32,37292.0,108.33,108.46,108.26,108.32,37292.0
2017-06-28 14:15:00,108.3,108.32,108.23,108.25,21363.0,108.3,108.32,108.23,108.25,21363.0
2017-06-28 14:20:00,108.27,108.56,108.25,108.42,52396.0,108.27,108.56,108.25,108.42,52396.0
2017-06-28 14:25:00,108.42,108.42,108.2,108.22,8996.0,108.42,108.42,108.2,108.22,8996.0
2017-06-28 14:30:00,108.2,108.5,108.15,108.45,53457.0,108.2,108.5,108.15,108.45,53457.0
2017-06-28 14:35:00,108.43,108.52,108.38,108.52,21245.0,108.43,108.52,108.38,108.52,21245.0
2017-06-28 14:40:00,108.53,108.56,108.39,108.45,19992.0,108.53,108.56,108.39,108.45,19992.0
2017-06-28 14:45:00,108.41,108.49,108.37,108.48,13213.0,108.41,108.49,108.37,108.48,13213.0
2017-06-28 14:50:00,108.48,108.63,108.48,108.54,8455.0,108.48,108.63,108.48,108.54,8455.0
2017-06-28 14:55:00,108.58,108.7,108.58,108.7,33965.0,108.58,108.7,108.58,108.7,33965.0
2017-06-28 15:00:00,108.7,108.89,108.68,108.88,40564.0,108.7,108.89,108.68,108.88,40564.0
2017-06-28 15:05:00,108.91,108.95,108.87,108.89,12325.0,108.91,108.95,108.87,108.89,12325.0
2017-06-28 15:10:00,108.91,108.92,108.79,108.9,18635.0,108.91,108.92,108.79,108.9,18635.0
2017-06-28 15:15:00,108.91,109.0,108.9,108.98,26954.0,108.91,109.0,108.9,108.98,26954.0
2017-06-28 15:20:00,108.99,108.99,108.8,108.81,32117.0,108.99,108.99,108.8,108.81,32117.0
2017-06-28 15:25:00,108.81,108.9,108.79,108.88,16832.0,108.81,108.9,108.79,108.88,16832.0
2017-06-28 15:30:00,108.87,108.95,108.54,108.54,39654.0,108.87,108.95,108.54,108.54,39654.0
2017-06-28 15:35:00,108.55,108.73,108.53,108.58,36873.0,108.55,108.73,108.53,108.58,36873.0
2017-06-28 15:40:00,108.58,108.7,108.51,108.66,38497.0,108.58,108.7,108.51,108.66,38497.0
2017-06-28 15:45:00,108.63,108.66,108.57,108.65,46967.0,108.63,108.66,108.57,108.65,46967.0
2017-06-28 15:50:00,108.66,109.13,108.65,109.12,144281.0,108.66,109.13,108.65,109.12,144281.0
2017-06-28 15:55:00,109.11,109.12,108.72,108.8,99135.0,109.11,109.12,108.72,108.8,99135.0
2017-06-29 09:30:00,108.47,108.81,107.28,107.55,12867.0,108.47,108.81,107.28,107.55,12867.0
2017-06-29 09:35:00,107.36,108.07,107.36,108.07,12829.0,107.36,108.07,107.36,108.07,12829.0
2017-06-29 09:40:00,107.89,108.03,107.74,107.84,36216.0,107.89,108.03,107.74,107.84,36216.0
2017-06-29 09:45:00,107.77,107.89,107.44,107.8,24374.0,107.77,107.89,107.44,107.8,24374.0
2017-06-29 09:50:00,107.76,108.05,107.76,107.98,8922.0,107.76,108.05,107.76,107.98,8922.0
2017-06-29 09:55:00,107.88,108.26,107.78,107.88,20043.0,107.88,108.26,107.78,107.88,20043.0
2017-06-29 10:00:00,107.88,107.88,107.54,107.61,32795.0,107.88,107.88,107.54,107.61,32795.0
2017-06-29 10:05:00,107.5,107.5,107.23,107.36,9768.0,107.5,107.5,107.23,107.36,9768.0
2017-06-29 10:10:00,107.36,107.64,106.9,106.92,39800.0,107.36,107.64,106.9,106.92,39800.0
2017-06-29 10:15:00,106.9,107.01,106.68,106.83,30086.0,106.9,107.01,106.68,106.83,30086.0
2017-06-29 10:20:00,106.81,106.86,106.56,106.64,21008.0,106.81,106.86,106.56,106.64,21008.0
2017-06-29 10:25:00,106.64,106.68,106.4,106.64,24284.0,106.64,106.68,106.4,106.64,24284.0
2017-06-29 10:30:00,106.66,106.69,106.35,106.36,14952.0,106.66,106.69,106.35,106.36,14952.0
2017-06-29 10:35:00,106.36,106.66,106.25,106.63,20922.0,106.36,106.66,106.25,106.63,20922.0
2017-06-29 10:40:00,106.62,107.05,106.61,106.92,25667.0,106.62,107.05,106.61,106.92,25667.0
2017-06-29 10:45:00,106.92,107.0,106.83,106.83,21287.0,106.92,107.0,106.83,106.83,21287.0
2017-06-29 10:50:00,106.78,106.78,106.49,106.49,5825.0,106.78,106.78,106.49,106.49,5825.0
2017-06-29 10:55:00,106.46,106.53,106.31,106.31,6747.0,106.46,106.53,106.31,106.31,6747.0
2017-06-29 11:00:00,106.41,106.41,106.09,106.21,18926.0,106.41,106.41,106.09,106.21,18926.0
2017-06-29 11:05:00,106.21,106.21,105.82,105.84,15718.0,106.21,106.21,105.82,105.84,15718.0
2017-06-29 11:10:00,105.84,105.84,105.39,105.56,13393.0,105.84,105.84,105.39,105.56,13393.0
2017-06-29 11:15:00,105.56,105.66,105.51,105.55,22754.0,105.56,105.66,105.51,105.55,22754.0
2017-06-29 11:20:00,105.63,105.67,105.17,105.3,11740.0,105.63,105.67,105.17,105.3,11740.0
2017-06-29 11:25:00,105.21,105.31,105.09,105.29,17079.0,105.21,105.31,105.09,105.29,17079.0
2017-06-29 11:30:00,105.26,105.27,104.94,105.18,58822.0,105.26,105.27,104.94,105.18,58822.0
2017-06-29 11:35:00,105.18,105.25,104.8,104.81,12842.0,105.18,105.25,104.8,104.81,12842.0
2017-06-29 11:40:00,104.8,104.9,104.59,104.89,20695.0,104.8,104.9,104.59,104.89,20695.0
2017-06-29 11:45:00,104.89,105.11,104.88,104.93,22371.0,104.89,105.11,104.88,104.93,22371.0
2017-06-29 11:50:00,104.93,104.95,104.78,104.87,20021.0,104.93,104.95,104.78,104.87,20021.0
2017-06-29 11:55:00,104.83,104.89,104.57,104.66,7775.0,104.83,104.89,104.57,104.66,7775.0
2017-06-29 12:00:00,104.67,104.76,104.51,104.65,8651.0,104.67,104.76,104.51,104.65,8651.0
2017-06-29 12:05:00,104.64,105.09,104.61,105.09,17533.0,104.64,105.09,104.61,105.09,17533.0
2017-06-29 12:10:00,105.08,105.42,104.89,105.01,27300.0,105.08,105.42,104.89,105.01,27300.0
2017-06-29 12:15:00,105.01,105.24,104.95,105.18,9409.0,105.01,105.24,104.95,105.18,9409.0
2017-06-29 12:20:00,105.18,105.21,104.93,105.18,25300.0,105.18,105.21,104.93,105.18,25300.0
2017-06-29 12:25:00,105.19,105.39,105.06,105.24,18073.0,105.19,105.39,105.06,105.24,18073.0
2017-06-29 12:30:00,105.24,105.32,105.15,105.32,11701.0,105.24,105.32,105.15,105.32,11701.0
2017-06-29 12:35:00,105.28,105.4,105.25,105.39,32377.0,105.28,105.4,105.25,105.39,32377.0
2017-06-29 12:40:00,105.39,105.68,105.37,105.55,12319.0,105.39,105.68,105.37,105.55,12319.0
2017-06-29 12:45:00,105.49,105.57,105.32,105.39,11819.0,105.49,105.57,105.32,105.39,11819.0
2017-06-29 12:50:00,105.34,105.46,105.28,105.28,33302.0,105.34,105.46,105.28,105.28,33302.0
2017-06-29 12:55:00,105.26,105.26,104.95,105.25,17017.0,105.26,105.26,104.95,105.25,17017.0
2017-06-29 13:00:00,105.22,105.31,104.95,105.26,26476.0,105.22,105.31,104.95,105.26,26476.0
2017-06-29 13:05:00,105.23,105.34,105.09,105.17,9112.0,105.23,105.34,105.09,105.17,9112.0
2017-06-29 13:10:00,105.17,105.17,104.95,105.1,22371.0,105.17,105.17,104.95,105.1,22371.0
2017-06-29 13:15:00,105.1,105.29,105.05,105.26,21023.0,105.1,105.29,105.05,105.26,21023.0
2017-06-29 13:20:00,105.26,105.32,105.05,105.24,25100.0,105.26,105.32,105.05,105.24,25100.0
2017-06-29 13:25:00,105.19,105.31,105.06,105.24,54335.0,105.19,105.31,105.06,105.24,54335.0
2017-06-29 13:30:00,105.24,105.58,105.17,105.54,11384.0,105.24,105.58,105.17,105.54,11384.0
2017-06-29 13:35:00,105.54,105.75,105.42,105.74,10959.0,105.54,105.75,105.42,105.74,10959.0
2017-06-29 13:40:00,105.75,105.83,105.58,105.71,8274.0,105.75,105.83,105.58,105.71,8274.0
2017-06-29 13:45:00,105.7,105.8,105.65,105.76,40211.0,105.7,105.8,105.65,105.76,40211.0
2017-06-29 13:50:00,105.76,105.81,105.62,105.7,18811.0,105.76,105.81,105.62,105.7,18811.0
2017-06-29 13:55:00,105.7,105.82,105.57,105.8,11152.0,105.7,105.82,105.57,105.8,11152.0
2017-06-29 14:00:00,105.72,105.83,105.56,105.77,11162.0,105.72,105.83,105.56,105.77,11162.0
2017-06-29 14:05:00,105.74,105.97,105.74,105.82,9928.0,105.74,105.97,105.74,105.82,9928.0
2017-06-29 14:10:00,105.9,106.09,105.84,106.07,22255.0,105.9,106.09,105.84,106.07,22255.0
2017-06-29 14:15:00,106.16,106.19,105.89,106.0,20258.0,106.16,106.19,105.89,106.0,20258.0
2017-06-29 14:20:00,105.92,106.08,105.88,105.96,20907.0,105.92,106.08,105.88,105.96,20907.0
2017-06-29 14:25:00,105.97,106.03,105.85,105.87,29031.0,105.97,106.03,105.85,105.87,29031.0
2017-06-29 14:30:00,105.91,106.05,105.81,105.84,34669.0,105.91,106.05,105.81,105.84,34669.0
2017-06-29 14:35:00,105.8,106.0,105.76,105.95,19418.0,105.8,106.0,105.76,105.95,19418.0
2017-06-29 14:40:00,105.95,106.05,105.84,105.86,20466.0,105.95,106.05,105.84,105.86,20466.0
2017-06-29 14:45:00,105.83,105.86,105.7,105.76,12193.0,105.83,105.86,105.7,105.76,12193.0
2017-06-29 14:50:00,105.76,105.89,105.62,105.89,31963.0,105.76,105.89,105.62,105.89,31963.0
2017-06-29 14:55:00,105.9,105.93,105.74,105.88,10725.0,105.9,105.93,105.74,105.88,10725.0
2017-06-29 15:00:00,105.86,106.08,105.85,105.97,19743.0,105.86,106.08,105.85,105.97,19743.0
2017-06-29 15:05:00,106.01,106.11,105.97,106.0,27729.0,106.01,106.11,105.97,106.0,27729.0
2017-06-29 15:10:00,106.0,106.0,105.87,105.89,14826.0,106.0,106.0,105.87,105.89,14826.0
2017-06-29 15:15:00,105.86,106.14,105.8,106.12,23309.0,105.86,106.14,105.8,106.12,23309.0
2017-06-29 15:20:00,106.08,106.09,105.8,105.8,12903.0,106.08,106.09,105.8,105.8,12903.0
2017-06-29 15:25:00,105.84,106.0,105.75,105.89,44408.0,105.84,106.0,105.75,105.89,44408.0
2017-06-29 15:30:00,105.9,106.23,105.86,106.14,35269.0,105.9,106.23,105.86,106.14,35269.0
2017-06-29 15:35:00,106.12,106.17,105.92,106.09,29339.0,106.12,106.17,105.92,106.09,29339.0
2017-06-29 15:40:00,106.07,106.17,106.0,106.12,36423.0,106.07,106.17,106.0,106.12,36423.0
2017-06-29 15:45:00,106.09,106.14,105.87,105.93,48652.0,106.09,106.14,105.87,105.93,48652.0
2017-06-29 15:50:00,105.95,106.0,105.83,105.85,45744.0,105.95,106.0,105.83,105.85,45744.0
2017-06-29 15:55:00,105.85,105.91,105.77,105.82,125159.0,105.85,105.91,105.77,105.82,125159.0
2017-06-30 09:30:00,106.14,106.14,105.57,105.85,9833.0,106.14,106.14,105.57,105.85,9833.0
2017-06-30 09:35:00,105.76,106.15,105.52,105.87,26060.0,105.76,106.15,105.52,105.87,26060.0
2017-06-30 09:40:00,105.85,106.18,105.65,105.71,53292.0,105.85,106.18,105.65,105.71,53292.0
2017-06-30 09:45:00,105.84,105.85,105.55,105.55,9154.0,105.84,105.85,105.55,105.55,9154.0
2017-06-30 09:50:00,105.67,105.71,105.14,105.14,12233.0,105.67,105.71,105.14,105.14,12233.0
2017-06-30 09:55:00,105.04,105.07,104.82,104.91,8720.0,105.04,105.07,104.82,104.91,8720.0
2017-06-30 10:00:00,104.98,105.11,104.84,104.85,17205.0,104.98,105.11,104.84,104.85,17205.0
2017-06-30 10:05:00,104.83,105.36,104.82,105.35,16813.0,104.83,105.36,104.82,105.35,16813.0
2017-06-30 10:10:00,105.34,105.68,105.17,105.45,59877.0,105.34,105.68,105.17,105.45,59877.0
2017-06-30 10:15:00,105.47,105.56,105.21,105.46,10779.0,105.47,105.56,105.21,105.46,10779.0
2017-06-30 10:20:00,105.39,105.67,105.32,105.67,19700.0,105.39,105.67,105.32,105.67,19700.0
2017-06-30 10:25:00,105.82,105.95,105.77,105.85,14734.0,105.82,105.95,105.77,105.85,14734.0
2017-06-30 10:30:00,105.92,105.98,105.78,105.78,19111.0,105.92,105.98,105.78,105.78,19111.0
2017-06-30 10:35:00,105.84,106.07,105.63,105.63,14838.0,105.84,106.07,105.63,105.63,14838.0
2017-06-30 10:40:00,105.64,105.84,105.5,105.56,8957.0,105.64,105.84,105.5,105.56,8957.0
2017-06-30 10:45:00,105.58,105.81,105.54,105.74,18704.0,105.58,105.81,105.54,105.74,18704.0
2017-06-30 10:50:00,105.75,105.89,105.63,105.87,4714.0,105.75,105.89,105.63,105.87,4714.0
2017-06-30 10:55:00,105.88,106.14,105.88,106.14,6757.0,105.88,106.14,105.88,106.14,6757.0
2017-06-30 11:00:00,106.08,106.08,105.82,105.91,9746.0,106.08,106.08,105.82,105.91,9746.0
2017-06-30 11:05:00,105.92,106.04,105.85,105.91,5998.0,105.92,106.04,105.85,105.91,5998.0
2017-06-30 11:10:00,105.92,106.06,105.87,105.88,12872.0,105.92,106.06,105.87,105.88,12872.0
2017-06-30 11:15:00,105.88,105.9,105.68,105.74,8990.0,105.88,105.9,105.68,105.74,8990.0
2017-06-30 11:20:00,105.71,105.86,105.71,105.86,3100.0,105.71,105.86,105.71,105.86,3100.0
2017-06-30 11:25:00,105.87,105.91,105.72,105.72,6503.0,105.87,105.91,105.72,105.72,6503.0
2017-06-30 11:30:00,105.69,105.69,105.53,105.64,5478.0,105.69,105.69,105.53,105.64,5478.0
2017-06-30 11:35:00,105.67,105.72,105.58,105.62,5225.0,105.67,105.72,105.58,105.62,5225.0
2017-06-30 11:40:00,105.63,105.77,105.59,105.75,6537.0,105.63,105.77,105.59,105.75,6537.0
2017-06-30 11:45:00,105.7,105.86,105.62,105.81,4804.0,105.7,105.86,105.62,105.81,4804.0
2017-06-30 11:50:00,105.87,105.99,105.87,105.96,2714.0,105.87,105.99,105.87,105.96,2714.0
2017-06-30 11:55:00,105.99,106.09,105.93,106.0,3550.0,105.99,106.09,105.93,106.0,3550.0
2017-06-30 12:00:00,105.98,106.1,105.87,106.1,5219.0,105.98,106.1,105.87,106.1,5219.0
2017-06-30 12:05:00,106.06,106.14,105.91,106.03,7603.0,106.06,106.14,105.91,106.03,7603.0
2017-06-30 12:10:00,106.08,106.19,106.08,106.1,5300.0,106.08,106.19,106.08,106.1,5300.0
2017-06-30 12:15:00,106.08,106.2,106.05,106.17,5526.0,106.08,106.2,106.05,106.17,5526.0
2017-06-30 12:20:00,106.14,106.19,106.08,106.14,4775.0,106.14,106.19,106.08,106.14,4775.0
2017-06-30 12:25:00,106.19,106.25,106.16,106.2,2751.0,106.19,106.25,106.16,106.2,2751.0
2017-06-30 12:30:00,106.2,106.25,106.16,106.16,18520.0,106.2,106.25,106.16,106.16,18520.0
2017-06-30 12:35:00,106.19,106.29,106.19,106.29,31500.0,106.19,106.29,106.19,106.29,31500.0
2017-06-30 12:40:00,106.3,106.55,106.28,106.54,16859.0,106.3,106.55,106.28,106.54,16859.0
2017-06-30 12:45:00,106.55,106.55,106.37,106.5,22043.0,106.55,106.55,106.37,106.5,22043.0
2017-06-30 12:50:00,106.44,106.54,106.25,106.37,16325.0,106.44,106.54,106.25,106.37,16325.0
2017-06-30 12:55:00,106.39,106.4,106.31,106.39,3300.0,106.39,106.4,106.31,106.39,3300.0
2017-06-30 13:00:00,106.4,106.52,106.39,106.46,3813.0,106.4,106.52,106.39,106.46,3813.0
2017-06-30 13:05:00,106.46,106.46,106.29,106.35,3300.0,106.46,106.46,106.29,106.35,3300.0
2017-06-30 13:10:00,106.38,106.41,106.33,106.36,2417.0,106.38,106.41,106.33,106.36,2417.0
2017-06-30 13:15:00,106.39,106.54,106.38,106.46,26750.0,106.39,106.54,106.38,106.46,26750.0
2017-06-30 13:20:00,106.47,106.55,106.47,106.51,5356.0,106.47,106.55,106.47,106.51,5356.0
2017-06-30 13:25:00,106.5,106.53,106.42,106.43,7351.0,106.5,106.53,106.42,106.43,7351.0
2017-06-30 13:30:00,106.44,106.5,106.29,106.39,10866.0,106.44,106.5,106.29,106.39,10866.0
2017-06-30 13:35:00,106.34,106.47,106.3,106.39,2440.0,106.34,106.47,106.3,106.39,2440.0
2017-06-30 13:40:00,106.39,106.39,106.27,106.27,3836.0,106.39,106.39,106.27,106.27,3836.0
2017-06-30 13:45:00,106.27,106.3,106.17,106.18,14926.0,106.27,106.3,106.17,106.18,14926.0
2017-06-30 13:50:00,106.2,106.44,106.15,106.42,18939.0,106.2,106.44,106.15,106.42,18939.0
2017-06-30 13:55:00,106.42,106.57,106.39,106.53,18166.0,106.42,106.57,106.39,106.53,18166.0
2017-06-30 14:00:00,106.54,106.58,106.43,106.46,16666.0,106.54,106.58,106.43,106.46,16666.0
2017-06-30 14:05:00,106.46,106.5,106.34,106.38,14551.0,106.46,106.5,106.34,106.38,14551.0
2017-06-30 14:10:00,106.37,106.47,106.19,106.43,24249.0,106.37,106.47,106.19,106.43,24249.0
2017-06-30 14:15:00,106.4,106.53,106.38,106.53,2431.0,106.4,106.53,106.38,106.53,2431.0
2017-06-30 14:20:00,106.51,106.51,106.29,106.29,9002.0,106.51,106.51,106.29,106.29,9002.0
2017-06-30 14:25:00,106.33,106.47,106.31,106.35,6418.0,106.33,106.47,106.31,106.35,6418.0
2017-06-30 14:30:00,106.29,106.36,106.28,106.32,6290.0,106.29,106.36,106.28,106.32,6290.0
2017-06-30 14:35:00,106.32,106.44,106.28,106.36,14283.0,106.32,106.44,106.28,106.36,14283.0
2017-06-30 14:40:00,106.35,106.58,106.3,106.51,15385.0,106.35,106.58,106.3,106.51,15385.0
2017-06-30 14:45:00,106.52,106.59,106.45,106.55,10744.0,106.52,106.59,106.45,106.55,10744.0
2017-06-30 14:50:00,106.56,106.65,106.56,106.63,8545.0,106.56,106.65,106.56,106.63,8545.0
2017-06-30 14:55:00,106.66,106.67,106.56,106.62,3800.0,106.66,106.67,106.56,106.62,3800.0
2017-06-30 15:00:00,106.63,106.68,106.45,106.46,10550.0,106.63,106.68,106.45,106.46,10550.0
2017-06-30 15:05:00,106.48,106.61,106.48,106.5,3588.0,106.48,106.61,106.48,106.5,3588.0
2017-06-30 15:10:00,106.5,106.54,106.4,106.49,19553.0,106.5,106.54,106.4,106.49,19553.0
2017-06-30 15:15:00,106.49,106.51,106.31,106.37,28890.0,106.49,106.51,106.31,106.37,28890.0
2017-06-30 15:20:00,106.38,106.65,106.38,106.61,23806.0,106.38,106.65,106.38,106.61,23806.0
2017-06-30 15:25:00,106.63,106.66,106.47,106.48,7485.0,106.63,106.66,106.47,106.48,7485.0
2017-06-30 15:30:00,106.47,106.54,106.38,106.49,30198.0,106.47,106.54,106.38,106.49,30198.0
2017-06-30 15:35:00,106.49,106.55,106.45,106.51,8456.0,106.49,106.55,106.45,106.51,8456.0
2017-06-30 15:40:00,106.5,106.57,106.48,106.48,9016.0,106.5,106.57,106.48,106.48,9016.0
2017-06-30 15:45:00,106.51,106.54,106.45,106.52,14236.0,106.51,106.54,106.45,106.52,14236.0
2017-06-30 15:50:00,106.52,106.52,106.3,106.38,40506.0,106.52,106.52,106.3,106.38,40506.0
2017-06-30 15:55:00,106.36,106.38,105.96,105.99,131755.0,106.36,106.38,105.96,105.99,131755.0
2017-07-03 09:30:00,106.55,106.55,105.22,105.27,47687.0,106.55,106.55,105.22,105.27,47687.0
2017-07-03 09:35:00,105.27,105.35,104.17,104.17,21935.0,105.27,105.35,104.17,104.17,21935.0
2017-07-03 09:40:00,104.32,104.41,104.04,104.33,48074.0,104.32,104.41,104.04,104.33,48074.0
2017-07-03 09:45:00,104.48,104.84,104.42,104.51,19255.0,104.48,104.84,104.42,104.51,19255.0
2017-07-03 09:50:00,104.5,105.09,104.48,104.91,44475.0,104.5,105.09,104.48,104.91,44475.0
2017-07-03 09:55:00,104.91,104.94,104.6,104.7,26301.0,104.91,104.94,104.6,104.7,26301.0
2017-07-03 10:00:00,104.74,104.81,104.62,104.81,114573.0,104.74,104.81,104.62,104.81,114573.0
2017-07-03 10:05:00,104.78,105.16,104.75,105.16,10411.0,104.78,105.16,104.75,105.16,10411.0
2017-07-03 10:10:00,105.24,105.28,104.92,104.92,9401.0,105.24,105.28,104.92,104.92,9401.0
2017-07-03 10:15:00,104.88,105.0,104.5,104.51,19898.0,104.88,105.0,104.5,104.51,19898.0
2017-07-03 10:20:00,104.52,104.59,104.31,104.48,19131.0,104.52,104.59,104.31,104.48,19131.0
2017-07-03 10:25:00,104.42,104.65,104.33,104.48,22006.0,104.42,104.65,104.33,104.48,22006.0
2017-07-03 10:30:00,104.59,104.67,104.42,104.57,33866.0,104.59,104.67,104.42,104.57,33866.0
2017-07-03 10:35:00,104.52,104.54,104.09,104.26,35396.0,104.52,104.54,104.09,104.26,35396.0
2017-07-03 10:40:00,104.25,104.39,104.21,104.29,14640.0,104.25,104.39,104.21,104.29,14640.0
2017-07-03 10:45:00,104.26,104.37,103.93,104.05,34453.0,104.26,104.37,103.93,104.05,34453.0
2017-07-03 10:50:00,104.04,104.09,103.85,103.89,14455.0,104.04,104.09,103.85,103.89,14455.0
2017-07-03 10:55:00,103.9,103.96,103.64,103.72,23112.0,103.9,103.96,103.64,103.72,23112.0
2017-07-03 11:00:00,103.7,103.73,103.45,103.47,23120.0,103.7,103.73,103.45,103.47,23120.0
2017-07-03 11:05:00,103.49,103.56,103.22,103.5,16809.0,103.49,103.56,103.22,103.5,16809.0
2017-07-03 11:10:00,103.46,103.75,103.42,103.75,32619.0,103.46,103.75,103.42,103.75,32619.0
2017-07-03 11:15:00,103.75,103.97,103.69,103.79,17432.0,103.75,103.97,103.69,103.79,17432.0
2017-07-03 11:20:00,103.78,104.0,103.59,103.97,18471.0,103.78,104.0,103.59,103.97,18471.0
2017-07-03 11:25:00,103.98,104.26,103.86,104.26,17115.0,103.98,104.26,103.86,104.26,17115.0
2017-07-03 11:30:00,104.27,104.33,104.12,104.12,9318.0,104.27,104.33,104.12,104.12,9318.0
2017-07-03 11:35:00,104.12,104.12,103.85,103.9,10946.0,104.12,104.12,103.85,103.9,10946.0
2017-07-03 11:40:00,103.93,103.93,103.81,103.87,17305.0,103.93,103.93,103.81,103.87,17305.0
2017-07-03 11:45:00,103.89,104.02,103.88,103.94,12046.0,103.89,104.02,103.88,103.94,12046.0
2017-07-03 11:50:00,103.94,103.94,103.72,103.76,11350.0,103.94,103.94,103.72,103.76,11350.0
2017-07-03 11:55:00,103.76,103.98,103.69,103.94,17340.0,103.76,103.98,103.69,103.94,17340.0
2017-07-03 12:00:00,103.91,103.97,103.84,103.89,11902.0,103.91,103.97,103.84,103.89,11902.0
2017-07-03 12:05:00,103.89,103.9,103.68,103.73,12934.0,103.89,103.9,103.68,103.73,12934.0
2017-07-03 12:10:00,103.7,103.75,103.61,103.7,14023.0,103.7,103.75,103.61,103.7,14023.0
2017-07-03 12:15:00,103.7,103.71,103.51,103.51,16993.0,103.7,103.71,103.51,103.51,16993.0
2017-07-03 12:20:00,103.51,103.69,103.41,103.62,18780.0,103.51,103.69,103.41,103.62,18780.0
2017-07-03 12:25:00,103.61,103.8,103.59,103.77,12104.0,103.61,103.8,103.59,103.77,12104.0
2017-07-03 12:30:00,103.77,103.84,103.73,103.79,16388.0,103.77,103.84,103.73,103.79,16388.0
2017-07-03 12:35:00,103.78,103.79,103.62,103.66,22562.0,103.78,103.79,103.62,103.66,22562.0
2017-07-03 12:40:00,103.64,103.69,103.46,103.49,18919.0,103.64,103.69,103.46,103.49,18919.0
2017-07-03 12:45:00,103.51,103.74,103.5,103.69,30633.0,103.51,103.74,103.5,103.69,30633.0
2017-07-03 12:50:00,103.72,103.82,103.7,103.74,18911.0,103.72,103.82,103.7,103.74,18911.0
2017-07-03 12:55:00,103.73,103.75,103.54,103.54,44306.0,103.73,103.75,103.54,103.54,44306.0
2017-07-05 09:30:00,104.34,104.76,104.19,104.76,10328.0,104.34,104.76,104.19,104.76,10328.0
2017-07-05 09:35:00,104.97,105.51,104.96,105.51,12241.0,104.97,105.51,104.96,105.51,12241.0
2017-07-05 09:40:00,105.18,105.18,104.65,104.76,13658.0,105.18,105.18,104.65,104.76,13658.0
2017-07-05 09:45:00,104.67,104.67,104.24,104.4,13875.0,104.67,104.67,104.24,104.4,13875.0
2017-07-05 09:50:00,104.48,104.87,104.31,104.38,12438.0,104.48,104.87,104.31,104.38,12438.0
2017-07-05 09:55:00,104.43,104.59,104.31,104.43,8626.0,104.43,104.59,104.31,104.43,8626.0
2017-07-05 10:00:00,104.37,104.52,104.31,104.45,9550.0,104.37,104.52,104.31,104.45,9550.0
2017-07-05 10:05:00,104.49,104.53,104.26,104.42,11209.0,104.49,104.53,104.26,104.42,11209.0
2017-07-05 10:10:00,104.51,104.78,104.51,104.78,11600.0,104.51,104.78,104.51,104.78,11600.0
2017-07-05 10:15:00,104.78,104.78,104.28,104.38,25043.0,104.78,104.78,104.28,104.38,25043.0
2017-07-05 10:20:00,104.39,104.45,104.13,104.45,14108.0,104.39,104.45,104.13,104.45,14108.0
2017-07-05 10:25:00,104.45,104.61,104.21,104.55,16278.0,104.45,104.61,104.21,104.55,16278.0
2017-07-05 10:30:00,104.53,105.11,104.52,105.11,27393.0,104.53,105.11,104.52,105.11,27393.0
2017-07-05 10:35:00,105.07,105.07,104.63,104.95,21864.0,105.07,105.07,104.63,104.95,21864.0
2017-07-05 10:40:00,104.95,105.33,104.86,105.3,14914.0,104.95,105.33,104.86,105.3,14914.0
2017-07-05 10:45:00,105.31,105.5,105.24,105.31,12209.0,105.31,105.5,105.24,105.31,12209.0
2017-07-05 10:50:00,105.28,105.32,105.11,105.28,7845.0,105.28,105.32,105.11,105.28,7845.0
2017-07-05 10:55:00,105.2,105.24,104.86,104.92,18302.0,105.2,105.24,104.86,104.92,18302.0
2017-07-05 11:00:00,104.91,105.09,104.83,104.89,28987.0,104.91,105.09,104.83,104.89,28987.0
2017-07-05 11:05:00,104.89,105.05,104.77,105.05,63500.0,104.89,105.05,104.77,105.05,63500.0
2017-07-05 11:10:00,105.16,105.47,105.16,105.47,5663.0,105.16,105.47,105.16,105.47,5663.0
2017-07-05 11:15:00,105.52,105.54,105.27,105.41,10678.0,105.52,105.54,105.27,105.41,10678.0
2017-07-05 11:20:00,105.45,105.6,105.44,105.44,5190.0,105.45,105.6,105.44,105.44,5190.0
2017-07-05 11:25:00,105.51,105.64,105.43,105.64,13021.0,105.51,105.64,105.43,105.64,13021.0
2017-07-05 11:30:00,105.63,105.63,105.36,105.4,3400.0,105.63,105.63,105.36,105.4,3400.0
2017-07-05 11:35:00,105.45,105.45,105.18,105.38,7100.0,105.45,105.45,105.18,105.38,7100.0
2017-07-05 11:40:00,105.38,105.38,105.17,105.29,5710.0,105.38,105.38,105.17,105.29,5710.0
2017-07-05 11:45:00,105.24,105.43,105.23,105.25,4845.0,105.24,105.43,105.23,105.25,4845.0
2017-07-05 11:50:00,105.27,105.46,105.26,105.35,13201.0,105.27,105.46,105.26,105.35,13201.0
2017-07-05 11:55:00,105.39,105.42,105.24,105.36,4000.0,105.39,105.42,105.24,105.36,4000.0
2017-07-05 12:00:00,105.33,105.4,105.3,105.34,9200.0,105.33,105.4,105.3,105.34,9200.0
2017-07-05 12:05:00,105.39,105.39,105.24,105.33,2900.0,105.39,105.39,105.24,105.33,2900.0
2017-07-05 12:10:00,105.29,105.39,105.23,105.32,8153.0,105.29,105.39,105.23,105.32,8153.0
2017-07-05 12:15:00,105.32,105.37,105.25,105.25,9678.0,105.32,105.37,105.25,105.25,9678.0
2017-07-05 12:20:00,105.29,105.31,105.04,105.08,19042.0,105.29,105.31,105.04,105.08,19042.0
2017-07-05 12:25:00,105.08,105.08,104.89,104.89,5701.0,105.08,105.08,104.89,104.89,5701.0
2017-07-05 12:30:00,105.0,105.01,104.93,104.93,18444.0,105.0,105.01,104.93,104.93,18444.0
2017-07-05 12:35:00,104.94,105.04,104.9,105.0,3068.0,104.94,105.04,104.9,105.0,3068.0
2017-07-05 12:40:00,105.0,105.02,104.95,105.02,27000.0,105.0,105.02,104.95,105.02,27000.0
2017-07-05 12:45:00,104.98,105.07,104.98,105.01,20278.0,104.98,105.07,104.98,105.01,20278.0
2017-07-05 12:50:00,105.01,105.11,105.0,105.0,20877.0,105.01,105.11,105.0,105.0,20877.0
2017-07-05 12:55:00,104.96,105.05,104.91,104.98,21432.0,104.96,105.05,104.91,104.98,21432.0
2017-07-05 13:00:00,105.01,105.1,104.98,105.07,13653.0,105.01,105.1,104.98,105.07,13653.0
2017-07-05 13:05:00,105.06,105.32,105.05,105.28,11916.0,105.06,105.32,105.05,105.28,11916.0
2017-07-05 13:10:00,105.31,105.34,105.27,105.3,15213.0,105.31,105.34,105.27,105.3,15213.0
2017-07-05 13:15:00,105.31,105.46,105.3,105.41,20630.0,105.31,105.46,105.3,105.41,20630.0
2017-07-05 13:20:00,105.33,105.53,105.33,105.48,9406.0,105.33,105.53,105.33,105.48,9406.0
2017-07-05 13:25:00,105.54,105.6,105.46,105.59,5656.0,105.54,105.6,105.46,105.59,5656.0
2017-07-05 13:30:00,105.57,105.58,105.48,105.48,6342.0,105.57,105.58,105.48,105.48,6342.0
2017-07-05 13:35:00,105.46,105.48,105.38,105.38,8540.0,105.46,105.48,105.38,105.38,8540.0
2017-07-05 13:40:00,105.38,105.39,105.3,105.34,4300.0,105.38,105.39,105.3,105.34,4300.0
2017-07-05 13:45:00,105.31,105.33,105.15,105.16,9860.0,105.31,105.33,105.15,105.16,9860.0
2017-07-05 13:50:00,105.17,105.18,105.08,105.13,3743.0,105.17,105.18,105.08,105.13,3743.0
2017-07-05 13:55:00,105.1,105.16,104.99,105.09,7039.0,105.1,105.16,104.99,105.09,7039.0
2017-07-05 14:00:00,105.09,105.38,105.05,105.25,7450.0,105.09,105.38,105.05,105.25,7450.0
2017-07-05 14:05:00,105.27,105.37,104.96,105.0,13504.0,105.27,105.37,104.96,105.0,13504.0
2017-07-05 14:10:00,105.03,105.16,104.96,104.99,5200.0,105.03,105.16,104.96,104.99,5200.0
2017-07-05 14:15:00,105.11,105.14,104.98,104.99,19400.0,105.11,105.14,104.98,104.99,19400.0
2017-07-05 14:20:00,104.98,105.27,104.96,105.23,11000.0,104.98,105.27,104.96,105.23,11000.0
2017-07-05 14:25:00,105.23,105.32,105.23,105.3,9623.0,105.23,105.32,105.23,105.3,9623.0
2017-07-05 14:30:00,105.22,105.39,105.11,105.35,12735.0,105.22,105.39,105.11,105.35,12735.0
2017-07-05 14:35:00,105.38,105.49,105.35,105.41,5000.0,105.38,105.49,105.35,105.41,5000.0
2017-07-05 14:40:00,105.43,105.43,105.26,105.26,26248.0,105.43,105.43,105.26,105.26,26248.0
2017-07-05 14:45:00,105.29,105.37,105.13,105.13,5214.0,105.29,105.37,105.13,105.13,5214.0
2017-07-05 14:50:00,105.15,105.2,105.0,105.0,8026.0,105.15,105.2,105.0,105.0,8026.0
2017-07-05 14:55:00,104.98,104.98,104.78,104.8,12079.0,104.98,104.98,104.78,104.8,12079.0
2017-07-05 15:00:00,104.8,104.99,104.73,104.73,216258.0,104.8,104.99,104.73,104.73,216258.0
2017-07-05 15:05:00,104.68,104.88,104.68,104.8,9135.0,104.68,104.88,104.68,104.8,9135.0
2017-07-05 15:10:00,104.8,105.21,104.79,105.16,24044.0,104.8,105.21,104.79,105.16,24044.0
2017-07-05 15:15:00,105.13,105.28,105.1,105.16,14869.0,105.13,105.28,105.1,105.16,14869.0
2017-07-05 15:20:00,105.18,105.23,105.03,105.03,10159.0,105.18,105.23,105.03,105.03,10159.0
2017-07-05 15:25:00,105.03,105.12,104.98,105.04,15421.0,105.03,105.12,104.98,105.04,15421.0
2017-07-05 15:30:00,105.05,105.15,104.99,105.11,18489.0,105.05,105.15,104.99,105.11,18489.0
2017-07-05 15:35:00,105.13,105.19,105.02,105.03,32370.0,105.13,105.19,105.02,105.03,32370.0
2017-07-05 15:40:00,105.01,105.18,105.01,105.18,37956.0,105.01,105.18,105.01,105.18,37956.0
2017-07-05 15:45:00,105.19,105.21,105.06,105.08,35355.0,105.19,105.21,105.06,105.08,35355.0
2017-07-05 15:50:00,105.09,105.23,105.03,105.09,44210.0,105.09,105.23,105.03,105.09,44210.0
2017-07-05 15:55:00,105.11,105.19,105.01,105.09,52807.0,105.11,105.19,105.01,105.09,52807.0
2017-07-06 09:30:00,104.05,104.67,103.8,104.67,25306.0,104.05,104.67,103.8,104.67,25306.0
2017-07-06 09:35:00,104.75,104.75,104.36,104.43,19699.0,104.75,104.75,104.36,104.43,19699.0
2017-07-06 09:40:00,104.43,104.7,104.33,104.42,70862.0,104.43,104.7,104.33,104.42,70862.0
2017-07-06 09:45:00,104.34,104.48,104.11,104.3,23526.0,104.34,104.48,104.11,104.3,23526.0
2017-07-06 09:50:00,104.31,104.54,104.2,104.44,31543.0,104.31,104.54,104.2,104.44,31543.0
2017-07-06 09:55:00,104.42,104.55,104.06,104.46,49420.0,104.42,104.55,104.06,104.46,49420.0
2017-07-06 10:00:00,104.46,104.61,104.28,104.31,3101.0,104.46,104.61,104.28,104.31,3101.0
2017-07-06 10:05:00,104.38,104.38,103.93,104.06,38241.0,104.38,104.38,103.93,104.06,38241.0
2017-07-06 10:10:00,104.06,104.54,104.02,104.5,23767.0,104.06,104.54,104.02,104.5,23767.0
2017-07-06 10:15:00,104.44,104.65,104.36,104.55,9150.0,104.44,104.65,104.36,104.55,9150.0
2017-07-06 10:20:00,104.6,104.6,104.29,104.43,25419.0,104.6,104.6,104.29,104.43,25419.0
2017-07-06 10:25:00,104.51,104.63,104.39,104.5,5829.0,104.51,104.63,104.39,104.5,5829.0
2017-07-06 10:30:00,104.49,104.54,104.2,104.53,34513.0,104.49,104.54,104.2,104.53,34513.0
2017-07-06 10:35:00,104.47,104.68,104.35,104.68,16463.0,104.47,104.68,104.35,104.68,16463.0
2017-07-06 10:40:00,104.6,104.73,104.57,104.63,4200.0,104.6,104.73,104.57,104.63,4200.0
2017-07-06 10:45:00,104.58,104.77,104.58,104.77,5169.0,104.58,104.77,104.58,104.77,5169.0
2017-07-06 10:50:00,104.71,104.8,104.6,104.78,4297.0,104.71,104.8,104.6,104.78,4297.0
2017-07-06 10:55:00,104.78,104.79,104.46,104.5,12989.0,104.78,104.79,104.46,104.5,12989.0
2017-07-06 11:00:00,104.5,104.5,104.36,104.36,3387.0,104.5,104.5,104.36,104.36,3387.0
2017-07-06 11:05:00,104.43,104.81,104.43,104.75,14802.0,104.43,104.81,104.43,104.75,14802.0
2017-07-06 11:10:00,104.75,104.75,104.66,104.7,6963.0,104.75,104.75,104.66,104.7,6963.0
2017-07-06 11:15:00,104.7,104.7,104.59,104.64,6579.0,104.7,104.7,104.59,104.64,6579.0
2017-07-06 11:20:00,104.65,104.72,104.6,104.65,11533.0,104.65,104.72,104.6,104.65,11533.0
2017-07-06 11:25:00,104.69,105.07,104.69,105.02,6989.0,104.69,105.07,104.69,105.02,6989.0
2017-07-06 11:30:00,105.03,105.4,105.03,105.4,11965.0,105.03,105.4,105.03,105.4,11965.0
2017-07-06 11:35:00,105.46,105.7,105.32,105.42,4164.0,105.46,105.7,105.32,105.42,4164.0
2017-07-06 11:40:00,105.33,105.36,105.23,105.24,2400.0,105.33,105.36,105.23,105.24,2400.0
2017-07-06 11:45:00,105.23,105.26,105.07,105.23,6352.0,105.23,105.26,105.07,105.23,6352.0
2017-07-06 11:50:00,105.21,105.37,105.09,105.09,4205.0,105.21,105.37,105.09,105.09,4205.0
2017-07-06 11:55:00,105.05,105.27,104.98,105.27,6295.0,105.05,105.27,104.98,105.27,6295.0
2017-07-06 12:00:00,105.31,105.31,105.15,105.28,5408.0,105.31,105.31,105.15,105.28,5408.0
2017-07-06 12:05:00,105.3,105.32,105.09,105.24,3627.0,105.3,105.32,105.09,105.24,3627.0
2017-07-06 12:10:00,105.24,105.32,105.03,105.1,5381.0,105.24,105.32,105.03,105.1,5381.0
2017-07-06 12:15:00,105.03,105.14,104.97,105.11,5778.0,105.03,105.14,104.97,105.11,5778.0
2017-07-06 12:20:00,105.05,105.1,104.9,105.03,6217.0,105.05,105.1,104.9,105.03,6217.0
2017-07-06 12:25:00,105.06,105.09,104.66,104.74,23559.0,105.06,105.09,104.66,104.74,23559.0
2017-07-06 12:30:00,104.7,104.91,104.7,104.88,6110.0,104.7,104.91,104.7,104.88,6110.0
2017-07-06 12:35:00,104.91,105.26,104.91,105.15,4451.0,104.91,105.26,104.91,105.15,4451.0
2017-07-06 12:40:00,105.26,105.4,105.19,105.4,98685.0,105.26,105.4,105.19,105.4,98685.0
2017-07-06 12:45:00,105.43,105.43,105.25,105.25,6763.0,105.43,105.43,105.25,105.25,6763.0
2017-07-06 12:50:00,105.31,105.32,104.91,104.91,7148.0,105.31,105.32,104.91,104.91,7148.0
2017-07-06 12:55:00,104.95,105.15,104.95,105.01,3358.0,104.95,105.15,104.95,105.01,3358.0
2017-07-06 13:00:00,105.0,105.07,104.87,104.92,6602.0,105.0,105.07,104.87,104.92,6602.0
2017-07-06 13:05:00,104.96,104.97,104.82,104.93,4819.0,104.96,104.97,104.82,104.93,4819.0
2017-07-06 13:10:00,104.93,104.95,104.86,104.95,2319.0,104.93,104.95,104.86,104.95,2319.0
2017-07-06 13:15:00,104.95,105.09,104.88,105.04,9406.0,104.95,105.09,104.88,105.04,9406.0
2017-07-06 13:20:00,105.03,105.11,104.96,105.08,26477.0,105.03,105.11,104.96,105.08,26477.0
2017-07-06 13:25:00,105.02,105.02,104.9,104.93,2900.0,105.02,105.02,104.9,104.93,2900.0
2017-07-06 13:30:00,104.97,104.98,104.77,104.88,5878.0,104.97,104.98,104.77,104.88,5878.0
2017-07-06 13:35:00,104.84,104.89,104.76,104.76,2837.0,104.84,104.89,104.76,104.76,2837.0
2017-07-06 13:40:00,104.78,104.78,104.68,104.76,8923.0,104.78,104.78,104.68,104.76,8923.0
2017-07-06 13:45:00,104.7,104.77,104.65,104.75,6754.0,104.7,104.77,104.65,104.75,6754.0
2017-07-06 13:50:00,104.71,104.77,104.64,104.67,3251.0,104.71,104.77,104.64,104.67,3251.0
2017-07-06 13:55:00,104.7,104.7,104.6,104.64,4209.0,104.7,104.7,104.6,104.64,4209.0
2017-07-06 14:00:00,104.65,104.7,104.55,104.65,102438.0,104.65,104.7,104.55,104.65,102438.0
2017-07-06 14:05:00,104.65,104.77,104.6,104.73,95900.0,104.65,104.77,104.6,104.73,95900.0
2017-07-06 14:10:00,104.77,104.94,104.75,104.77,25029.0,104.77,104.94,104.75,104.77,25029.0
2017-07-06 14:15:00,104.73,104.85,104.72,104.79,6193.0,104.73,104.85,104.72,104.79,6193.0
2017-07-06 14:20:00,104.86,104.96,104.81,104.93,7413.0,104.86,104.96,104.81,104.93,7413.0
2017-07-06 14:25:00,104.95,104.96,104.85,104.87,8710.0,104.95,104.96,104.85,104.87,8710.0
2017-07-06 14:30:00,104.83,104.84,104.6,104.66,6522.0,104.83,104.84,104.6,104.66,6522.0
2017-07-06 14:35:00,104.64,104.67,104.53,104.58,1739.0,104.64,104.67,104.53,104.58,1739.0
2017-07-06 14:40:00,104.6,104.6,104.36,104.47,14449.0,104.6,104.6,104.36,104.47,14449.0
2017-07-06 14:45:00,104.46,104.5,104.36,104.46,18110.0,104.46,104.5,104.36,104.46,18110.0
2017-07-06 14:50:00,104.46,104.73,104.32,104.69,29901.0,104.46,104.73,104.32,104.69,29901.0
2017-07-06 14:55:00,104.66,104.78,104.65,104.68,24348.0,104.66,104.78,104.65,104.68,24348.0
2017-07-06 15:00:00,104.68,104.69,104.49,104.52,6673.0,104.68,104.69,104.49,104.52,6673.0
2017-07-06 15:05:00,104.53,104.56,104.38,104.5,4662.0,104.53,104.56,104.38,104.5,4662.0
2017-07-06 15:10:00,104.56,104.58,104.35,104.35,4177.0,104.56,104.58,104.35,104.35,4177.0
2017-07-06 15:15:00,104.37,104.6,104.37,104.59,26177.0,104.37,104.6,104.37,104.59,26177.0
2017-07-06 15:20:00,104.61,104.61,104.46,104.52,16762.0,104.61,104.61,104.46,104.52,16762.0
2017-07-06 15:25:00,104.46,104.65,104.4,104.57,34612.0,104.46,104.65,104.4,104.57,34612.0
2017-07-06 15:30:00,104.55,104.6,104.43,104.57,13374.0,104.55,104.6,104.43,104.57,13374.0
2017-07-06 15:35:00,104.55,104.59,104.39,104.57,8876.0,104.55,104.59,104.39,104.57,8876.0
2017-07-06 15:40:00,104.57,104.6,104.45,104.46,26874.0,104.57,104.6,104.45,104.46,26874.0
2017-07-06 15:45:00,104.45,104.57,104.43,104.57,22797.0,104.45,104.57,104.43,104.57,22797.0
2017-07-06 15:50:00,104.56,104.68,104.45,104.66,24607.0,104.56,104.68,104.45,104.66,24607.0
2017-07-06 15:55:00,104.64,104.64,104.52,104.55,73754.0,104.64,104.64,104.52,104.55,73754.0
2017-07-07 09:30:00,104.53,106.0,104.53,105.52,42372.0,104.53,106.0,104.53,105.52,42372.0
2017-07-07 09:35:00,105.61,105.69,105.42,105.69,21215.0,105.61,105.69,105.42,105.69,21215.0
2017-07-07 09:40:00,105.71,106.0,105.29,105.29,19610.0,105.71,106.0,105.29,105.29,19610.0
2017-07-07 09:45:00,105.3,105.7,105.12,105.52,59789.0,105.3,105.7,105.12,105.52,59789.0
2017-07-07 09:50:00,105.57,106.05,105.54,105.94,21833.0,105.57,106.05,105.54,105.94,21833.0
2017-07-07 09:55:00,106.03,106.17,105.9,106.06,8364.0,106.03,106.17,105.9,106.06,8364.0
2017-07-07 10:00:00,106.06,106.2,105.9,105.97,33771.0,106.06,106.2,105.9,105.97,33771.0
2017-07-07 10:05:00,106.05,106.1,105.86,105.93,14888.0,106.05,106.1,105.86,105.93,14888.0
2017-07-07 10:10:00,105.98,106.04,105.8,105.8,19248.0,105.98,106.04,105.8,105.8,19248.0
2017-07-07 10:15:00,105.89,105.9,105.66,105.69,10681.0,105.89,105.9,105.66,105.69,10681.0
2017-07-07 10:20:00,105.68,105.75,105.53,105.62,22379.0,105.68,105.75,105.53,105.62,22379.0
2017-07-07 10:25:00,105.57,106.15,105.57,106.08,28843.0,105.57,106.15,105.57,106.08,28843.0
2017-07-07 10:30:00,106.15,106.34,106.14,106.14,7910.0,106.15,106.34,106.14,106.14,7910.0
2017-07-07 10:35:00,106.13,106.16,106.0,106.0,17833.0,106.13,106.16,106.0,106.0,17833.0
2017-07-07 10:40:00,105.98,106.1,105.94,106.07,14595.0,105.98,106.1,105.94,106.07,14595.0
2017-07-07 10:45:00,106.08,106.08,105.8,105.86,7230.0,106.08,106.08,105.8,105.86,7230.0
2017-07-07 10:50:00,105.87,105.91,105.69,105.73,9517.0,105.87,105.91,105.69,105.73,9517.0
2017-07-07 10:55:00,105.69,105.85,105.65,105.79,7211.0,105.69,105.85,105.65,105.79,7211.0
2017-07-07 11:00:00,105.81,105.94,105.73,105.94,9897.0,105.81,105.94,105.73,105.94,9897.0
2017-07-07 11:05:00,105.94,106.12,105.91,106.09,11882.0,105.94,106.12,105.91,106.09,11882.0
2017-07-07 11:10:00,106.11,106.12,105.99,106.11,16207.0,106.11,106.12,105.99,106.11,16207.0
2017-07-07 11:15:00,106.08,106.1,105.94,105.99,8944.0,106.08,106.1,105.94,105.99,8944.0
2017-07-07 11:20:00,105.93,106.16,105.92,106.12,10318.0,105.93,106.16,105.92,106.12,10318.0
2017-07-07 11:25:00,106.16,106.44,106.15,106.19,114636.0,106.16,106.44,106.15,106.19,114636.0
2017-07-07 11:30:00,106.25,106.41,106.23,106.34,22352.0,106.25,106.41,106.23,106.34,22352.0
2017-07-07 11:35:00,106.4,106.4,106.13,106.14,34921.0,106.4,106.4,106.13,106.14,34921.0
2017-07-07 11:40:00,106.16,106.19,106.09,106.14,4788.0,106.16,106.19,106.09,106.14,4788.0
2017-07-07 11:45:00,106.09,106.14,106.09,106.11,4497.0,106.09,106.14,106.09,106.11,4497.0
2017-07-07 11:50:00,106.11,106.17,106.05,106.05,3934.0,106.11,106.17,106.05,106.05,3934.0
2017-07-07 11:55:00,106.02,106.1,106.0,106.01,4300.0,106.02,106.1,106.0,106.01,4300.0
2017-07-07 12:00:00,106.0,106.02,105.97,106.01,2208.0,106.0,106.02,105.97,106.01,2208.0
2017-07-07 12:05:00,106.01,106.17,105.98,106.15,24148.0,106.01,106.17,105.98,106.15,24148.0
2017-07-07 12:10:00,106.12,106.3,106.12,106.3,1700.0,106.12,106.3,106.12,106.3,1700.0
2017-07-07 12:15:00,106.26,106.26,106.11,106.13,3498.0,106.26,106.26,106.11,106.13,3498.0
2017-07-07 12:20:00,106.11,106.28,106.1,106.28,15455.0,106.11,106.28,106.1,106.28,15455.0
2017-07-07 12:25:00,106.28,106.53,106.28,106.53,6447.0,106.28,106.53,106.28,106.53,6447.0
2017-07-07 12:30:00,106.53,106.53,106.43,106.43,3250.0,106.53,106.53,106.43,106.43,3250.0
2017-07-07 12:35:00,106.47,106.49,106.37,106.49,4949.0,106.47,106.49,106.37,106.49,4949.0
2017-07-07 12:40:00,106.47,106.6,106.46,106.5,7648.0,106.47,106.6,106.46,106.5,7648.0
2017-07-07 12:45:00,106.49,106.63,106.47,106.63,5832.0,106.49,106.63,106.47,106.63,5832.0
2017-07-07 12:50:00,106.63,106.84,106.63,106.76,5600.0,106.63,106.84,106.63,106.76,5600.0
2017-07-07 12:55:00,106.76,106.77,106.7,106.71,4000.0,106.76,106.77,106.7,106.71,4000.0
2017-07-07 13:00:00,106.66,106.85,106.65,106.78,4850.0,106.66,106.85,106.65,106.78,4850.0
2017-07-07 13:05:00,106.84,106.85,106.7,106.74,166425.0,106.84,106.85,106.7,106.74,166425.0
2017-07-07 13:10:00,106.73,106.75,106.67,106.71,3000.0,106.73,106.75,106.67,106.71,3000.0
2017-07-07 13:15:00,106.73,106.79,106.67,106.68,18370.0,106.73,106.79,106.67,106.68,18370.0
2017-07-07 13:20:00,106.7,106.76,106.67,106.7,6615.0,106.7,106.76,106.67,106.7,6615.0
2017-07-07 13:25:00,106.71,106.76,106.65,106.7,9686.0,106.71,106.76,106.65,106.7,9686.0
2017-07-07 13:30:00,106.67,106.82,106.67,106.77,7426.0,106.67,106.82,106.67,106.77,7426.0
2017-07-07 13:35:00,106.74,106.78,106.7,106.7,2700.0,106.74,106.78,106.7,106.7,2700.0
2017-07-07 13:40:00,106.69,106.75,106.67,106.75,5948.0,106.69,106.75,106.67,106.75,5948.0
2017-07-07 13:45:00,106.71,106.71,106.63,106.67,3303.0,106.71,106.71,106.63,106.67,3303.0
2017-07-07 13:50:00,106.6,106.76,106.6,106.67,2287.0,106.6,106.76,106.6,106.67,2287.0
2017-07-07 13:55:00,106.72,106.77,106.71,106.74,2000.0,106.72,106.77,106.71,106.74,2000.0
2017-07-07 14:00:00,106.76,106.76,106.61,106.71,4444.0,106.76,106.76,106.61,106.71,4444.0
2017-07-07 14:05:00,106.65,106.7,106.6,106.6,4113.0,106.65,106.7,106.6,106.6,4113.0
2017-07-07 14:10:00,106.58,106.69,106.56,106.64,9573.0,106.58,106.69,106.56,106.64,9573.0
2017-07-07 14:15:00,106.64,106.67,106.58,106.61,6503.0,106.64,106.67,106.58,106.61,6503.0
2017-07-07 14:20:00,106.6,106.64,106.58,106.6,9225.0,106.6,106.64,106.58,106.6,9225.0
2017-07-07 14:25:00,106.6,106.66,106.58,106.59,21918.0,106.6,106.66,106.58,106.59,21918.0
2017-07-07 14:30:00,106.59,106.61,106.54,106.61,28837.0,106.59,106.61,106.54,106.61,28837.0
2017-07-07 14:35:00,106.6,106.66,106.57,106.6,10540.0,106.6,106.66,106.57,106.6,10540.0
2017-07-07 14:40:00,106.58,106.66,106.58,106.64,8501.0,106.58,106.66,106.58,106.64,8501.0
2017-07-07 14:45:00,106.66,106.67,106.6,106.64,3707.0,106.66,106.67,106.6,106.64,3707.0
2017-07-07 14:50:00,106.67,106.67,106.58,106.62,19458.0,106.67,106.67,106.58,106.62,19458.0
2017-07-07 14:55:00,106.6,106.67,106.56,106.67,6915.0,106.6,106.67,106.56,106.67,6915.0
2017-07-07 15:00:00,106.68,106.78,106.6,106.6,8105.0,106.68,106.78,106.6,106.6,8105.0
2017-07-07 15:05:00,106.6,106.66,106.59,106.6,10896.0,106.6,106.66,106.59,106.6,10896.0
2017-07-07 15:10:00,106.6,106.67,106.59,106.61,25978.0,106.6,106.67,106.59,106.61,25978.0
2017-07-07 15:15:00,106.62,106.74,106.6,106.74,4686.0,106.62,106.74,106.6,106.74,4686.0
2017-07-07 15:20:00,106.7,106.7,106.57,106.67,5959.0,106.7,106.7,106.57,106.67,5959.0
2017-07-07 15:25:00,106.65,106.75,106.63,106.74,14534.0,106.65,106.75,106.63,106.74,14534.0
2017-07-07 15:30:00,106.73,106.73,106.64,106.68,17993.0,106.73,106.73,106.64,106.68,17993.0
2017-07-07 15:35:00,106.66,106.68,106.57,106.57,10907.0,106.66,106.68,106.57,106.57,10907.0
2017-07-07 15:40:00,106.55,106.55,106.5,106.52,13915.0,106.55,106.55,106.5,106.52,13915.0
2017-07-07 15:45:00,106.52,106.53,106.5,106.51,19867.0,106.52,106.53,106.5,106.51,19867.0
2017-07-07 15:50:00,106.52,106.54,106.49,106.52,30775.0,106.52,106.54,106.49,106.52,30775.0
2017-07-07 15:55:00,106.52,106.52,106.36,106.41,38940.0,106.52,106.52,106.36,106.41,38940.0
2017-07-10 09:30:00,106.66,107.13,106.66,107.13,9009.0,106.66,107.13,106.66,107.13,9009.0
2017-07-10 09:35:00,107.16,107.63,107.06,107.06,13942.0,107.16,107.63,107.06,107.06,13942.0
2017-07-10 09:40:00,107.0,107.25,106.89,107.25,50370.0,107.0,107.25,106.89,107.25,50370.0
2017-07-10 09:45:00,107.25,107.28,106.95,106.99,5873.0,107.25,107.28,106.95,106.99,5873.0
2017-07-10 09:50:00,106.98,106.98,106.31,106.31,6739.0,106.98,106.98,106.31,106.31,6739.0
2017-07-10 09:55:00,106.45,106.67,106.4,106.51,5630.0,106.45,106.67,106.4,106.51,5630.0
2017-07-10 10:00:00,106.49,106.68,106.4,106.68,25140.0,106.49,106.68,106.4,106.68,25140.0
2017-07-10 10:05:00,106.72,106.72,106.32,106.32,21578.0,106.72,106.72,106.32,106.32,21578.0
2017-07-10 10:10:00,106.35,106.62,106.29,106.48,17397.0,106.35,106.62,106.29,106.48,17397.0
2017-07-10 10:15:00,106.48,106.67,106.44,106.57,33080.0,106.48,106.67,106.44,106.57,33080.0
2017-07-10 10:20:00,106.59,106.64,106.49,106.58,13345.0,106.59,106.64,106.49,106.58,13345.0
2017-07-10 10:25:00,106.63,106.63,106.53,106.54,2225.0,106.63,106.63,106.53,106.54,2225.0
2017-07-10 10:30:00,106.53,106.85,106.53,106.7,4788.0,106.53,106.85,106.53,106.7,4788.0
2017-07-10 10:35:00,106.72,106.72,106.52,106.72,5733.0,106.72,106.72,106.52,106.72,5733.0
2017-07-10 10:40:00,106.74,106.8,106.65,106.8,5138.0,106.74,106.8,106.65,106.8,5138.0
2017-07-10 10:45:00,106.78,106.78,106.63,106.66,2200.0,106.78,106.78,106.63,106.66,2200.0
2017-07-10 10:50:00,106.66,106.94,106.66,106.89,12486.0,106.66,106.94,106.66,106.89,12486.0
2017-07-10 10:55:00,106.83,107.02,106.81,107.02,6923.0,106.83,107.02,106.81,107.02,6923.0
2017-07-10 11:00:00,107.03,107.08,106.89,106.95,26071.0,107.03,107.08,106.89,106.95,26071.0
2017-07-10 11:05:00,106.88,107.22,106.88,107.22,7119.0,106.88,107.22,106.88,107.22,7119.0
2017-07-10 11:10:00,107.24,107.24,107.09,107.23,5545.0,107.24,107.24,107.09,107.23,5545.0
2017-07-10 11:15:00,107.21,107.22,107.15,107.18,3523.0,107.21,107.22,107.15,107.18,3523.0
2017-07-10 11:20:00,107.17,107.22,107.01,107.01,17888.0,107.17,107.22,107.01,107.01,17888.0
2017-07-10 11:25:00,107.07,107.1,107.02,107.04,5761.0,107.07,107.1,107.02,107.04,5761.0
2017-07-10 11:30:00,107.04,107.16,107.03,107.16,2981.0,107.04,107.16,107.03,107.16,2981.0
2017-07-10 11:35:00,107.16,107.31,107.11,107.31,3576.0,107.16,107.31,107.11,107.31,3576.0
2017-07-10 11:40:00,107.35,107.35,107.18,107.24,4034.0,107.35,107.35,107.18,107.24,4034.0
2017-07-10 11:45:00,107.23,107.3,107.2,107.2,2300.0,107.23,107.3,107.2,107.2,2300.0
2017-07-10 11:50:00,107.25,107.28,107.2,107.22,11915.0,107.25,107.28,107.2,107.22,11915.0
2017-07-10 11:55:00,107.26,107.35,107.18,107.35,2683.0,107.26,107.35,107.18,107.35,2683.0
2017-07-10 12:00:00,107.35,107.45,107.35,107.43,4636.0,107.35,107.45,107.35,107.43,4636.0
2017-07-10 12:05:00,107.49,107.61,107.43,107.43,17433.0,107.49,107.61,107.43,107.43,17433.0
2017-07-10 12:10:00,107.39,107.45,107.37,107.4,4960.0,107.39,107.45,107.37,107.4,4960.0
2017-07-10 12:15:00,107.4,107.41,107.27,107.31,21433.0,107.4,107.41,107.27,107.31,21433.0
2017-07-10 12:20:00,107.31,107.53,107.3,107.48,5569.0,107.31,107.53,107.3,107.48,5569.0
2017-07-10 12:25:00,107.45,107.51,107.42,107.45,7696.0,107.45,107.51,107.42,107.45,7696.0
2017-07-10 12:30:00,107.43,107.53,107.43,107.49,3901.0,107.43,107.53,107.43,107.49,3901.0
2017-07-10 12:35:00,107.49,107.53,107.46,107.52,4000.0,107.49,107.53,107.46,107.52,4000.0
2017-07-10 12:40:00,107.56,107.56,107.47,107.5,14742.0,107.56,107.56,107.47,107.5,14742.0
2017-07-10 12:45:00,107.52,107.53,107.41,107.41,2921.0,107.52,107.53,107.41,107.41,2921.0
2017-07-10 12:50:00,107.4,107.41,107.34,107.41,2700.0,107.4,107.41,107.34,107.41,2700.0
2017-07-10 12:55:00,107.41,107.48,107.37,107.45,4800.0,107.41,107.48,107.37,107.45,4800.0
2017-07-10 13:00:00,107.46,107.53,107.41,107.53,2600.0,107.46,107.53,107.41,107.53,2600.0
2017-07-10 13:05:00,107.55,107.63,107.5,107.57,3000.0,107.55,107.63,107.5,107.57,3000.0
2017-07-10 13:10:00,107.58,107.6,107.47,107.49,1500.0,107.58,107.6,107.47,107.49,1500.0
2017-07-10 13:15:00,107.47,107.51,107.44,107.46,2680.0,107.47,107.51,107.44,107.46,2680.0
2017-07-10 13:20:00,107.44,107.5,107.39,107.39,17400.0,107.44,107.5,107.39,107.39,17400.0
2017-07-10 13:25:00,107.41,107.48,107.36,107.39,52530.0,107.41,107.48,107.36,107.39,52530.0
2017-07-10 13:30:00,107.44,107.64,107.42,107.64,17654.0,107.44,107.64,107.42,107.64,17654.0
2017-07-10 13:35:00,107.57,107.58,107.54,107.55,1954.0,107.57,107.58,107.54,107.55,1954.0
2017-07-10 13:40:00,107.55,107.66,107.54,107.58,5576.0,107.55,107.66,107.54,107.58,5576.0
2017-07-10 13:45:00,107.57,107.63,107.57,107.63,300.0,107.57,107.63,107.57,107.63,300.0
2017-07-10 13:50:00,107.64,107.78,107.64,107.78,2600.0,107.64,107.78,107.64,107.78,2600.0
2017-07-10 13:55:00,107.74,107.77,107.65,107.69,2485.0,107.74,107.77,107.65,107.69,2485.0
2017-07-10 14:00:00,107.71,107.75,107.66,107.67,3100.0,107.71,107.75,107.66,107.67,3100.0
2017-07-10 14:05:00,107.66,107.67,107.57,107.57,2921.0,107.66,107.67,107.57,107.57,2921.0
2017-07-10 14:10:00,107.62,107.72,107.61,107.61,4915.0,107.62,107.72,107.61,107.61,4915.0
2017-07-10 14:15:00,107.62,107.71,107.58,107.64,24100.0,107.62,107.71,107.58,107.64,24100.0
2017-07-10 14:20:00,107.64,107.66,107.58,107.58,2500.0,107.64,107.66,107.58,107.58,2500.0
2017-07-10 14:25:00,107.56,107.56,107.48,107.51,2981.0,107.56,107.56,107.48,107.51,2981.0
2017-07-10 14:30:00,107.53,107.65,107.5,107.61,3933.0,107.53,107.65,107.5,107.61,3933.0
2017-07-10 14:35:00,107.59,107.64,107.59,107.64,2800.0,107.59,107.64,107.59,107.64,2800.0
2017-07-10 14:40:00,107.64,107.84,107.62,107.82,23984.0,107.64,107.84,107.62,107.82,23984.0
2017-07-10 14:45:00,107.81,107.82,107.73,107.73,5821.0,107.81,107.82,107.73,107.73,5821.0
2017-07-10 14:50:00,107.71,107.75,107.68,107.69,3844.0,107.71,107.75,107.68,107.69,3844.0
2017-07-10 14:55:00,107.68,107.76,107.67,107.73,3126.0,107.68,107.76,107.67,107.73,3126.0
2017-07-10 15:00:00,107.75,107.84,107.75,107.78,4887.0,107.75,107.84,107.75,107.78,4887.0
2017-07-10 15:05:00,107.77,107.77,107.7,107.75,5576.0,107.77,107.77,107.7,107.75,5576.0
2017-07-10 15:10:00,107.73,107.77,107.71,107.76,4444.0,107.73,107.77,107.71,107.76,4444.0
2017-07-10 15:15:00,107.78,107.81,107.67,107.71,10114.0,107.78,107.81,107.67,107.71,10114.0
2017-07-10 15:20:00,107.71,107.76,107.66,107.75,13754.0,107.71,107.76,107.66,107.75,13754.0
2017-07-10 15:25:00,107.74,107.96,107.74,107.95,37300.0,107.74,107.96,107.74,107.95,37300.0
2017-07-10 15:30:00,107.95,108.03,107.95,108.01,17413.0,107.95,108.03,107.95,108.01,17413.0
2017-07-10 15:35:00,108.02,108.13,107.98,108.1,20771.0,108.02,108.13,107.98,108.1,20771.0
2017-07-10 15:40:00,108.1,108.19,108.1,108.13,37689.0,108.1,108.19,108.1,108.13,37689.0
2017-07-10 15:45:00,108.15,108.16,108.03,108.08,27197.0,108.15,108.16,108.03,108.08,27197.0
2017-07-10 15:50:00,108.07,108.23,108.06,108.22,60164.0,108.07,108.23,108.06,108.22,60164.0
2017-07-10 15:55:00,108.22,108.47,108.2,108.26,148364.0,108.22,108.47,108.2,108.26,148364.0
2017-07-11 09:30:00,107.73,108.24,107.6,107.76,12365.0,107.73,108.24,107.6,107.76,12365.0
2017-07-11 09:35:00,107.75,108.08,107.33,107.44,10468.0,107.75,108.08,107.33,107.44,10468.0
2017-07-11 09:40:00,107.45,107.57,107.18,107.57,30512.0,107.45,107.57,107.18,107.57,30512.0
2017-07-11 09:45:00,107.51,108.04,107.43,108.04,6092.0,107.51,108.04,107.43,108.04,6092.0
2017-07-11 09:50:00,108.0,108.19,108.0,108.19,3219.0,108.0,108.19,108.0,108.19,3219.0
2017-07-11 09:55:00,108.14,108.8,107.91,108.34,72723.0,108.14,108.8,107.91,108.34,72723.0
2017-07-11 10:00:00,108.34,108.64,108.04,108.61,36066.0,108.34,108.64,108.04,108.61,36066.0
2017-07-11 10:05:00,108.64,108.85,108.53,108.83,7343.0,108.64,108.85,108.53,108.83,7343.0
2017-07-11 10:10:00,108.79,109.1,108.72,108.99,8835.0,108.79,109.1,108.72,108.99,8835.0
2017-07-11 10:15:00,108.82,109.37,108.82,109.33,10455.0,108.82,109.37,108.82,109.33,10455.0
2017-07-11 10:20:00,109.32,109.49,109.15,109.39,11462.0,109.32,109.49,109.15,109.39,11462.0
2017-07-11 10:25:00,109.34,109.56,109.32,109.34,14808.0,109.34,109.56,109.32,109.34,14808.0
2017-07-11 10:30:00,109.34,109.69,109.34,109.54,14212.0,109.34,109.69,109.34,109.54,14212.0
2017-07-11 10:35:00,109.49,109.49,109.29,109.32,7185.0,109.49,109.49,109.29,109.32,7185.0
2017-07-11 10:40:00,109.3,109.38,109.23,109.3,12248.0,109.3,109.38,109.23,109.3,12248.0
2017-07-11 10:45:00,109.36,109.48,109.29,109.48,5724.0,109.36,109.48,109.29,109.48,5724.0
2017-07-11 10:50:00,109.41,109.68,109.41,109.62,39611.0,109.41,109.68,109.41,109.62,39611.0
2017-07-11 10:55:00,109.59,109.65,109.43,109.6,9414.0,109.59,109.65,109.43,109.6,9414.0
2017-07-11 11:00:00,109.58,109.76,109.53,109.72,18210.0,109.58,109.76,109.53,109.72,18210.0
2017-07-11 11:05:00,109.72,109.92,109.72,109.81,38243.0,109.72,109.92,109.72,109.81,38243.0
2017-07-11 11:10:00,109.81,109.83,109.5,109.58,15970.0,109.81,109.83,109.5,109.58,15970.0
2017-07-11 11:15:00,109.53,109.78,109.5,109.64,40916.0,109.53,109.78,109.5,109.64,40916.0
2017-07-11 11:20:00,109.61,109.7,109.08,109.08,70017.0,109.61,109.7,109.08,109.08,70017.0
2017-07-11 11:25:00,109.02,109.2,108.9,108.99,34173.0,109.02,109.2,108.9,108.99,34173.0
2017-07-11 11:30:00,109.03,109.31,108.98,109.15,9693.0,109.03,109.31,108.98,109.15,9693.0
2017-07-11 11:35:00,109.19,109.3,109.01,109.01,5400.0,109.19,109.3,109.01,109.01,5400.0
2017-07-11 11:40:00,109.02,109.25,109.02,109.21,6225.0,109.02,109.25,109.02,109.21,6225.0
2017-07-11 11:45:00,109.21,109.25,109.09,109.15,12016.0,109.21,109.25,109.09,109.15,12016.0
2017-07-11 11:50:00,109.21,109.27,109.1,109.17,10260.0,109.21,109.27,109.1,109.17,10260.0
2017-07-11 11:55:00,109.12,109.23,109.08,109.17,4240.0,109.12,109.23,109.08,109.17,4240.0
2017-07-11 12:00:00,109.17,109.25,109.0,109.11,11901.0,109.17,109.25,109.0,109.11,11901.0
2017-07-11 12:05:00,109.13,109.13,108.66,108.76,4761.0,109.13,109.13,108.66,108.76,4761.0
2017-07-11 12:10:00,108.76,108.76,108.6,108.63,4100.0,108.76,108.76,108.6,108.63,4100.0
2017-07-11 12:15:00,108.58,108.6,108.32,108.46,6671.0,108.58,108.6,108.32,108.46,6671.0
2017-07-11 12:20:00,108.43,108.52,108.4,108.49,10407.0,108.43,108.52,108.4,108.49,10407.0
2017-07-11 12:25:00,108.42,108.79,108.4,108.79,9264.0,108.42,108.79,108.4,108.79,9264.0
2017-07-11 12:30:00,108.76,108.76,108.53,108.54,3723.0,108.76,108.76,108.53,108.54,3723.0
2017-07-11 12:35:00,108.54,108.69,108.53,108.64,2298.0,108.54,108.69,108.53,108.64,2298.0
2017-07-11 12:40:00,108.59,109.03,108.54,109.03,14700.0,108.59,109.03,108.54,109.03,14700.0
2017-07-11 12:45:00,109.03,109.24,108.99,109.24,13192.0,109.03,109.24,108.99,109.24,13192.0
2017-07-11 12:50:00,109.13,109.41,109.13,109.34,7800.0,109.13,109.41,109.13,109.34,7800.0
2017-07-11 12:55:00,109.28,109.46,109.27,109.3,23518.0,109.28,109.46,109.27,109.3,23518.0
2017-07-11 13:00:00,109.3,109.45,109.23,109.29,13995.0,109.3,109.45,109.23,109.29,13995.0
2017-07-11 13:05:00,109.29,109.29,109.18,109.25,20020.0,109.29,109.29,109.18,109.25,20020.0
2017-07-11 13:10:00,109.18,109.35,109.18,109.35,16952.0,109.18,109.35,109.18,109.35,16952.0
2017-07-11 13:15:00,109.33,109.51,109.29,109.51,6600.0,109.33,109.51,109.29,109.51,6600.0
2017-07-11 13:20:00,109.5,109.56,109.43,109.56,6109.0,109.5,109.56,109.43,109.56,6109.0
2017-07-11 13:25:00,109.56,109.58,109.48,109.51,24953.0,109.56,109.58,109.48,109.51,24953.0
2017-07-11 13:30:00,109.52,109.55,109.48,109.52,8711.0,109.52,109.55,109.48,109.52,8711.0
2017-07-11 13:35:00,109.5,109.62,109.5,109.58,8681.0,109.5,109.62,109.5,109.58,8681.0
2017-07-11 13:40:00,109.58,109.7,109.55,109.7,3518.0,109.58,109.7,109.55,109.7,3518.0
2017-07-11 13:45:00,109.73,109.74,109.52,109.61,29635.0,109.73,109.74,109.52,109.61,29635.0
2017-07-11 13:50:00,109.63,109.73,109.62,109.68,4610.0,109.63,109.73,109.62,109.68,4610.0
2017-07-11 13:55:00,109.73,109.91,109.63,109.9,18308.0,109.73,109.91,109.63,109.9,18308.0
2017-07-11 14:00:00,109.92,110.0,109.71,109.75,16822.0,109.92,110.0,109.71,109.75,16822.0
2017-07-11 14:05:00,109.73,109.8,109.68,109.79,14250.0,109.73,109.8,109.68,109.79,14250.0
2017-07-11 14:10:00,109.8,109.91,109.78,109.79,9573.0,109.8,109.91,109.78,109.79,9573.0
2017-07-11 14:15:00,109.8,109.87,109.56,109.56,10224.0,109.8,109.87,109.56,109.56,10224.0
2017-07-11 14:20:00,109.57,109.59,109.51,109.55,8696.0,109.57,109.59,109.51,109.55,8696.0
2017-07-11 14:25:00,109.54,109.56,109.41,109.49,36146.0,109.54,109.56,109.41,109.49,36146.0
2017-07-11 14:30:00,109.49,109.59,109.45,109.54,4439.0,109.49,109.59,109.45,109.54,4439.0
2017-07-11 14:35:00,109.51,109.56,109.43,109.43,6655.0,109.51,109.56,109.43,109.43,6655.0
2017-07-11 14:40:00,109.44,109.6,109.44,109.57,7127.0,109.44,109.6,109.44,109.57,7127.0
2017-07-11 14:45:00,109.56,109.56,109.49,109.53,3510.0,109.56,109.56,109.49,109.53,3510.0
2017-07-11 14:50:00,109.53,109.54,109.46,109.54,5325.0,109.53,109.54,109.46,109.54,5325.0
2017-07-11 14:55:00,109.55,109.58,109.47,109.54,3935.0,109.55,109.58,109.47,109.54,3935.0
2017-07-11 15:00:00,109.55,109.6,109.49,109.59,9956.0,109.55,109.6,109.49,109.59,9956.0
2017-07-11 15:05:00,109.51,109.6,109.47,109.52,8464.0,109.51,109.6,109.47,109.52,8464.0
2017-07-11 15:10:00,109.5,109.68,109.5,109.68,10392.0,109.5,109.68,109.5,109.68,10392.0
2017-07-11 15:15:00,109.68,109.7,109.54,109.61,7886.0,109.68,109.7,109.54,109.61,7886.0
2017-07-11 15:20:00,109.62,109.64,109.57,109.6,11800.0,109.62,109.64,109.57,109.6,11800.0
2017-07-11 15:25:00,109.59,109.63,109.59,109.63,11587.0,109.59,109.63,109.59,109.63,11587.0
2017-07-11 15:30:00,109.62,109.69,109.49,109.49,16434.0,109.62,109.69,109.49,109.49,16434.0
2017-07-11 15:35:00,109.5,109.52,109.45,109.47,12645.0,109.5,109.52,109.45,109.47,12645.0
2017-07-11 15:40:00,109.46,109.46,109.36,109.37,23198.0,109.46,109.46,109.36,109.37,23198.0
2017-07-11 15:45:00,109.35,109.36,109.11,109.11,42632.0,109.35,109.36,109.11,109.11,42632.0
2017-07-11 15:50:00,109.13,109.21,109.09,109.13,37435.0,109.13,109.21,109.09,109.13,37435.0
2017-07-11 15:55:00,109.14,109.29,109.07,109.22,84022.0,109.14,109.29,109.07,109.22,84022.0
2017-07-12 09:30:00,110.0,111.12,109.58,111.12,42647.0,110.0,111.12,109.58,111.12,42647.0
2017-07-12 09:35:00,111.12,111.22,110.4,110.5,22051.0,111.12,111.22,110.4,110.5,22051.0
2017-07-12 09:40:00,110.52,110.6,110.19,110.34,31192.0,110.52,110.6,110.19,110.34,31192.0
2017-07-12 09:45:00,110.36,110.5,110.09,110.13,11244.0,110.36,110.5,110.09,110.13,11244.0
2017-07-12 09:50:00,110.19,110.29,109.95,110.11,28913.0,110.19,110.29,109.95,110.11,28913.0
2017-07-12 09:55:00,110.09,110.47,110.05,110.05,14573.0,110.09,110.47,110.05,110.05,14573.0
2017-07-12 10:00:00,110.18,110.49,110.09,110.1,50315.0,110.18,110.49,110.09,110.1,50315.0
2017-07-12 10:05:00,110.16,110.31,109.91,109.98,34274.0,110.16,110.31,109.91,109.98,34274.0
2017-07-12 10:10:00,109.98,110.19,109.94,110.13,19014.0,109.98,110.19,109.94,110.13,19014.0
2017-07-12 10:15:00,110.12,110.24,109.99,110.21,25213.0,110.12,110.24,109.99,110.21,25213.0
2017-07-12 10:20:00,110.29,110.63,110.22,110.54,13715.0,110.29,110.63,110.22,110.54,13715.0
2017-07-12 10:25:00,110.58,110.91,110.52,110.76,9213.0,110.58,110.91,110.52,110.76,9213.0
2017-07-12 10:30:00,110.82,111.02,110.74,110.92,8335.0,110.82,111.02,110.74,110.92,8335.0
2017-07-12 10:35:00,110.84,110.9,110.75,110.9,5653.0,110.84,110.9,110.75,110.9,5653.0
2017-07-12 10:40:00,110.92,110.99,110.78,110.92,13530.0,110.92,110.99,110.78,110.92,13530.0
2017-07-12 10:45:00,110.89,111.04,110.7,110.77,8448.0,110.89,111.04,110.7,110.77,8448.0
2017-07-12 10:50:00,110.79,110.89,110.69,110.8,8590.0,110.79,110.89,110.69,110.8,8590.0
2017-07-12 10:55:00,110.81,111.03,110.77,111.01,3305.0,110.81,111.03,110.77,111.01,3305.0
2017-07-12 11:00:00,111.04,111.2,110.99,111.0,31245.0,111.04,111.2,110.99,111.0,31245.0
2017-07-12 11:05:00,111.04,111.08,110.94,110.98,7014.0,111.04,111.08,110.94,110.98,7014.0
2017-07-12 11:10:00,110.95,111.02,110.95,111.0,7000.0,110.95,111.02,110.95,111.0,7000.0
2017-07-12 11:15:00,111.01,111.04,110.9,110.97,69612.0,111.01,111.04,110.9,110.97,69612.0
2017-07-12 11:20:00,110.97,111.36,110.96,111.02,11240.0,110.97,111.36,110.96,111.02,11240.0
2017-07-12 11:25:00,111.02,111.11,111.01,111.04,10073.0,111.02,111.11,111.01,111.04,10073.0
2017-07-12 11:30:00,110.98,111.09,110.92,111.02,4772.0,110.98,111.09,110.92,111.02,4772.0
2017-07-12 11:35:00,111.03,111.08,110.98,111.06,11797.0,111.03,111.08,110.98,111.06,11797.0
2017-07-12 11:40:00,111.08,111.17,111.03,111.06,7130.0,111.08,111.17,111.03,111.06,7130.0
2017-07-12 11:45:00,111.1,111.2,111.06,111.17,5167.0,111.1,111.2,111.06,111.17,5167.0
2017-07-12 11:50:00,111.19,111.28,111.13,111.13,4142.0,111.19,111.28,111.13,111.13,4142.0
2017-07-12 11:55:00,111.17,111.35,111.14,111.35,6051.0,111.17,111.35,111.14,111.35,6051.0
2017-07-12 12:00:00,111.31,111.5,111.26,111.44,10070.0,111.31,111.5,111.26,111.44,10070.0
2017-07-12 12:05:00,111.4,111.53,111.36,111.46,16364.0,111.4,111.53,111.36,111.46,16364.0
2017-07-12 12:10:00,111.46,111.57,111.38,111.51,17579.0,111.46,111.57,111.38,111.51,17579.0
2017-07-12 12:15:00,111.5,111.55,111.44,111.45,10854.0,111.5,111.55,111.44,111.45,10854.0
2017-07-12 12:20:00,111.48,111.72,111.44,111.67,8884.0,111.48,111.72,111.44,111.67,8884.0
2017-07-12 12:25:00,111.7,111.75,111.66,111.74,6267.0,111.7,111.75,111.66,111.74,6267.0
2017-07-12 12:30:00,111.76,111.85,111.75,111.79,8149.0,111.76,111.85,111.75,111.79,8149.0
2017-07-12 12:35:00,111.76,111.83,111.62,111.64,4341.0,111.76,111.83,111.62,111.64,4341.0
2017-07-12 12:40:00,111.63,111.65,111.49,111.55,4205.0,111.63,111.65,111.49,111.55,4205.0
2017-07-12 12:45:00,111.55,111.62,111.4,111.46,6485.0,111.55,111.62,111.4,111.46,6485.0
2017-07-12 12:50:00,111.48,111.53,111.42,111.43,2900.0,111.48,111.53,111.42,111.43,2900.0
2017-07-12 12:55:00,111.4,111.53,111.4,111.53,5578.0,111.4,111.53,111.4,111.53,5578.0
2017-07-12 13:00:00,111.55,111.56,111.36,111.37,6229.0,111.55,111.56,111.36,111.37,6229.0
2017-07-12 13:05:00,111.39,111.44,111.23,111.28,4651.0,111.39,111.44,111.23,111.28,4651.0
2017-07-12 13:10:00,111.28,111.31,111.12,111.19,3678.0,111.28,111.31,111.12,111.19,3678.0
2017-07-12 13:15:00,111.2,111.22,111.1,111.11,3538.0,111.2,111.22,111.1,111.11,3538.0
2017-07-12 13:20:00,111.11,111.11,110.93,110.99,7368.0,111.11,111.11,110.93,110.99,7368.0
2017-07-12 13:25:00,110.98,110.99,110.89,110.94,2625.0,110.98,110.99,110.89,110.94,2625.0
2017-07-12 13:30:00,111.0,111.15,110.98,111.1,2313.0,111.0,111.15,110.98,111.1,2313.0
2017-07-12 13:35:00,111.12,111.36,111.12,111.36,6476.0,111.12,111.36,111.12,111.36,6476.0
2017-07-12 13:40:00,111.31,111.38,111.24,111.24,6426.0,111.31,111.38,111.24,111.24,6426.0
2017-07-12 13:45:00,111.24,111.29,111.22,111.23,4507.0,111.24,111.29,111.22,111.23,4507.0
2017-07-12 13:50:00,111.29,111.3,111.13,111.29,11304.0,111.29,111.3,111.13,111.29,11304.0
2017-07-12 13:55:00,111.3,111.32,111.25,111.28,2800.0,111.3,111.32,111.25,111.28,2800.0
2017-07-12 14:00:00,111.32,111.47,111.28,111.47,7605.0,111.32,111.47,111.28,111.47,7605.0
2017-07-12 14:05:00,111.47,111.54,111.35,111.39,9188.0,111.47,111.54,111.35,111.39,9188.0
2017-07-12 14:10:00,111.4,111.49,111.36,111.46,7230.0,111.4,111.49,111.36,111.46,7230.0
2017-07-12 14:15:00,111.48,111.67,111.48,111.67,5394.0,111.48,111.67,111.48,111.67,5394.0
2017-07-12 14:20:00,111.67,111.74,111.61,111.74,5994.0,111.67,111.74,111.61,111.74,5994.0
2017-07-12 14:25:00,111.7,111.84,111.68,111.74,7528.0,111.7,111.84,111.68,111.74,7528.0
2017-07-12 14:30:00,111.78,111.92,111.74,111.92,6800.0,111.78,111.92,111.74,111.92,6800.0
2017-07-12 14:35:00,111.86,112.21,111.86,112.18,40260.0,111.86,112.21,111.86,112.18,40260.0
2017-07-12 14:40:00,112.14,112.2,112.09,112.13,39622.0,112.14,112.2,112.09,112.13,39622.0
2017-07-12 14:45:00,112.11,112.27,112.06,112.08,13651.0,112.11,112.27,112.06,112.08,13651.0
2017-07-12 14:50:00,112.07,112.23,112.06,112.17,6403.0,112.07,112.23,112.06,112.17,6403.0
2017-07-12 14:55:00,112.16,112.25,112.14,112.21,93402.0,112.16,112.25,112.14,112.21,93402.0
2017-07-12 15:00:00,112.22,112.41,112.19,112.29,17339.0,112.22,112.41,112.19,112.29,17339.0
2017-07-12 15:05:00,112.29,112.39,112.2,112.29,26305.0,112.29,112.39,112.2,112.29,26305.0
2017-07-12 15:10:00,112.32,113.01,112.31,113.01,67502.0,112.32,113.01,112.31,113.01,67502.0
2017-07-12 15:15:00,112.94,112.95,112.57,112.57,25930.0,112.94,112.95,112.57,112.57,25930.0
2017-07-12 15:20:00,112.57,112.6,112.36,112.36,16800.0,112.57,112.6,112.36,112.36,16800.0
2017-07-12 15:25:00,112.4,112.4,112.21,112.24,13261.0,112.4,112.4,112.21,112.24,13261.0
2017-07-12 15:30:00,112.24,112.45,112.24,112.36,17179.0,112.24,112.45,112.24,112.36,17179.0
2017-07-12 15:35:00,112.39,112.41,112.2,112.25,21423.0,112.39,112.41,112.2,112.25,21423.0
2017-07-12 15:40:00,112.23,112.26,112.13,112.19,30234.0,112.23,112.26,112.13,112.19,30234.0
2017-07-12 15:45:00,112.19,112.25,111.97,112.2,55187.0,112.19,112.25,111.97,112.2,55187.0
2017-07-12 15:50:00,112.19,112.24,112.07,112.22,69677.0,112.19,112.24,112.07,112.22,69677.0
2017-07-12 15:55:00,112.21,112.33,112.2,112.31,97538.0,112.21,112.33,112.2,112.31,97538.0
2017-07-13 09:30:00,112.68,112.93,112.5,112.83,11566.0,112.68,112.93,112.5,112.83,11566.0
2017-07-13 09:35:00,112.87,112.96,112.56,112.6,10314.0,112.87,112.96,112.56,112.6,10314.0
2017-07-13 09:40:00,112.6,112.97,112.5,112.88,11174.0,112.6,112.97,112.5,112.88,11174.0
2017-07-13 09:45:00,112.95,112.96,112.34,112.34,79184.0,112.95,112.96,112.34,112.34,79184.0
2017-07-13 09:50:00,112.38,112.42,112.0,112.31,45467.0,112.38,112.42,112.0,112.31,45467.0
2017-07-13 09:55:00,112.28,112.79,112.21,112.68,9235.0,112.28,112.79,112.21,112.68,9235.0
2017-07-13 10:00:00,112.74,112.77,112.67,112.75,2954.0,112.74,112.77,112.67,112.75,2954.0
2017-07-13 10:05:00,112.71,112.81,112.53,112.71,6417.0,112.71,112.81,112.53,112.71,6417.0
2017-07-13 10:10:00,112.66,112.68,112.32,112.42,14138.0,112.66,112.68,112.32,112.42,14138.0
2017-07-13 10:15:00,112.48,112.48,112.07,112.07,7659.0,112.48,112.48,112.07,112.07,7659.0
2017-07-13 10:20:00,112.06,112.3,111.96,112.04,15424.0,112.06,112.3,111.96,112.04,15424.0
2017-07-13 10:25:00,112.06,112.29,111.75,111.83,64683.0,112.06,112.29,111.75,111.83,64683.0
2017-07-13 10:30:00,111.87,112.05,111.69,112.05,7343.0,111.87,112.05,111.69,112.05,7343.0
2017-07-13 10:35:00,112.06,112.19,111.58,111.78,25964.0,112.06,112.19,111.58,111.78,25964.0
2017-07-13 10:40:00,111.64,111.69,111.55,111.6,7174.0,111.64,111.69,111.55,111.6,7174.0
2017-07-13 10:45:00,111.64,111.82,111.63,111.7,3708.0,111.64,111.82,111.63,111.7,3708.0
2017-07-13 10:50:00,111.7,112.29,111.7,112.29,5095.0,111.7,112.29,111.7,112.29,5095.0
2017-07-13 10:55:00,112.3,112.31,112.0,112.12,2665.0,112.3,112.31,112.0,112.12,2665.0
2017-07-13 11:00:00,112.16,112.48,112.05,112.31,9456.0,112.16,112.48,112.05,112.31,9456.0
2017-07-13 11:05:00,112.38,112.49,112.36,112.39,30445.0,112.38,112.49,112.36,112.39,30445.0
2017-07-13 11:10:00,112.47,112.48,112.29,112.44,91859.0,112.47,112.48,112.29,112.44,91859.0
2017-07-13 11:15:00,112.4,112.45,112.26,112.32,19681.0,112.4,112.45,112.26,112.32,19681.0
2017-07-13 11:20:00,112.36,112.43,112.26,112.32,3050.0,112.36,112.43,112.26,112.32,3050.0
2017-07-13 11:25:00,112.36,112.47,112.14,112.21,5207.0,112.36,112.47,112.14,112.21,5207.0
2017-07-13 11:30:00,112.21,112.36,112.2,112.36,8628.0,112.21,112.36,112.2,112.36,8628.0
2017-07-13 11:35:00,112.28,112.33,111.96,111.96,9957.0,112.28,112.33,111.96,111.96,9957.0
2017-07-13 11:40:00,111.97,111.99,111.9,111.97,6057.0,111.97,111.99,111.9,111.97,6057.0
2017-07-13 11:45:00,111.97,112.12,111.92,112.05,19295.0,111.97,112.12,111.92,112.05,19295.0
2017-07-13 11:50:00,112.06,112.43,112.05,112.39,3740.0,112.06,112.43,112.05,112.39,3740.0
2017-07-13 11:55:00,112.33,112.47,112.32,112.37,6947.0,112.33,112.47,112.32,112.37,6947.0
2017-07-13 12:00:00,112.42,112.47,112.29,112.29,5867.0,112.42,112.47,112.29,112.29,5867.0
2017-07-13 12:05:00,112.31,112.37,112.28,112.32,3348.0,112.31,112.37,112.28,112.32,3348.0
2017-07-13 12:10:00,112.31,112.31,112.22,112.24,3178.0,112.31,112.31,112.22,112.24,3178.0
2017-07-13 12:15:00,112.3,112.46,112.3,112.39,4701.0,112.3,112.46,112.3,112.39,4701.0
2017-07-13 12:20:00,112.47,112.47,112.35,112.38,2412.0,112.47,112.47,112.35,112.38,2412.0
2017-07-13 12:25:00,112.41,112.45,112.38,112.38,4225.0,112.41,112.45,112.38,112.38,4225.0
2017-07-13 12:30:00,112.38,112.42,112.3,112.3,21707.0,112.38,112.42,112.3,112.3,21707.0
2017-07-13 12:35:00,112.24,112.3,112.23,112.3,1500.0,112.24,112.3,112.23,112.3,1500.0
2017-07-13 12:40:00,112.32,112.54,112.32,112.49,19800.0,112.32,112.54,112.32,112.49,19800.0
2017-07-13 12:45:00,112.48,112.6,112.44,112.52,6700.0,112.48,112.6,112.44,112.52,6700.0
2017-07-13 12:50:00,112.55,112.55,112.35,112.37,6308.0,112.55,112.55,112.35,112.37,6308.0
2017-07-13 12:55:00,112.34,112.51,112.33,112.42,57068.0,112.34,112.51,112.33,112.42,57068.0
2017-07-13 13:00:00,112.42,112.46,112.35,112.38,9252.0,112.42,112.46,112.35,112.38,9252.0
2017-07-13 13:05:00,112.41,112.5,112.35,112.47,5243.0,112.41,112.5,112.35,112.47,5243.0
2017-07-13 13:10:00,112.42,112.45,112.35,112.4,1700.0,112.42,112.45,112.35,112.4,1700.0
2017-07-13 13:15:00,112.43,112.51,112.43,112.44,5629.0,112.43,112.51,112.43,112.44,5629.0
2017-07-13 13:20:00,112.42,112.48,112.33,112.38,10107.0,112.42,112.48,112.33,112.38,10107.0
2017-07-13 13:25:00,112.38,112.47,112.38,112.46,12416.0,112.38,112.47,112.38,112.46,12416.0
2017-07-13 13:30:00,112.52,112.52,112.38,112.41,4635.0,112.52,112.52,112.38,112.41,4635.0
2017-07-13 13:35:00,112.39,112.4,112.31,112.35,5837.0,112.39,112.4,112.31,112.35,5837.0
2017-07-13 13:40:00,112.35,112.36,112.29,112.32,6113.0,112.35,112.36,112.29,112.32,6113.0
2017-07-13 13:45:00,112.29,112.34,112.1,112.1,63772.0,112.29,112.34,112.1,112.1,63772.0
2017-07-13 13:50:00,112.1,112.14,111.88,111.9,5044.0,112.1,112.14,111.88,111.9,5044.0
2017-07-13 13:55:00,111.9,111.97,111.8,111.88,4834.0,111.9,111.97,111.8,111.88,4834.0
2017-07-13 14:00:00,111.92,111.96,111.79,111.84,8008.0,111.92,111.96,111.79,111.84,8008.0
2017-07-13 14:05:00,111.82,111.85,111.6,111.66,11223.0,111.82,111.85,111.6,111.66,11223.0
2017-07-13 14:10:00,111.66,111.72,111.54,111.65,8597.0,111.66,111.72,111.54,111.65,8597.0
2017-07-13 14:15:00,111.61,111.68,111.53,111.53,5449.0,111.61,111.68,111.53,111.53,5449.0
2017-07-13 14:20:00,111.59,111.66,111.57,111.65,7753.0,111.59,111.66,111.57,111.65,7753.0
2017-07-13 14:25:00,111.62,111.69,111.47,111.5,29991.0,111.62,111.69,111.47,111.5,29991.0
2017-07-13 14:30:00,111.56,111.64,111.5,111.53,4544.0,111.56,111.64,111.5,111.53,4544.0
2017-07-13 14:35:00,111.56,111.61,111.51,111.57,6134.0,111.56,111.61,111.51,111.57,6134.0
2017-07-13 14:40:00,111.52,111.52,111.37,111.39,6701.0,111.52,111.52,111.37,111.39,6701.0
2017-07-13 14:45:00,111.38,111.44,111.33,111.36,8350.0,111.38,111.44,111.33,111.36,8350.0
2017-07-13 14:50:00,111.41,111.55,111.32,111.35,36176.0,111.41,111.55,111.32,111.35,36176.0
2017-07-13 14:55:00,111.33,111.37,111.22,111.26,8680.0,111.33,111.37,111.22,111.26,8680.0
2017-07-13 15:00:00,111.27,111.49,111.26,111.34,10791.0,111.27,111.49,111.26,111.34,10791.0
2017-07-13 15:05:00,111.34,111.4,111.24,111.32,11105.0,111.34,111.4,111.24,111.32,11105.0
2017-07-13 15:10:00,111.31,111.35,111.23,111.29,9350.0,111.31,111.35,111.23,111.29,9350.0
2017-07-13 15:15:00,111.32,111.42,111.3,111.34,10548.0,111.32,111.42,111.3,111.34,10548.0
2017-07-13 15:20:00,111.37,111.4,111.12,111.21,15209.0,111.37,111.4,111.12,111.21,15209.0
2017-07-13 15:25:00,111.22,111.36,111.2,111.3,21018.0,111.22,111.36,111.2,111.3,21018.0
2017-07-13 15:30:00,111.31,111.39,111.22,111.34,34636.0,111.31,111.39,111.22,111.34,34636.0
2017-07-13 15:35:00,111.35,111.41,111.31,111.4,30256.0,111.35,111.41,111.31,111.4,30256.0
2017-07-13 15:40:00,111.4,111.57,111.38,111.57,26219.0,111.4,111.57,111.38,111.57,26219.0
2017-07-13 15:45:00,111.55,111.56,111.27,111.27,22801.0,111.55,111.56,111.27,111.27,22801.0
2017-07-13 15:50:00,111.3,111.34,111.27,111.28,29635.0,111.3,111.34,111.27,111.28,29635.0
2017-07-13 15:55:00,111.28,111.3,111.2,111.24,84548.0,111.28,111.3,111.2,111.24,84548.0
2017-07-14 09:30:00,108.8,109.5,108.05,109.06,161669.0,108.8,109.5,108.05,109.06,161669.0
2017-07-14 09:35:00,109.17,109.42,108.86,108.95,132514.0,109.17,109.42,108.86,108.95,132514.0
2017-07-14 09:40:00,108.91,109.41,108.81,109.25,279642.0,108.91,109.41,108.81,109.25,279642.0
2017-07-14 09:45:00,109.24,109.25,108.89,109.0,155796.0,109.24,109.25,108.89,109.0,155796.0
2017-07-14 09:50:00,109.0,109.07,108.48,108.94,90072.0,109.0,109.07,108.48,108.94,90072.0
2017-07-14 09:55:00,108.88,109.29,108.88,109.05,47328.0,108.88,109.29,108.88,109.05,47328.0
2017-07-14 10:00:00,109.14,109.28,108.9,108.97,32298.0,109.14,109.28,108.9,108.97,32298.0
2017-07-14 10:05:00,109.04,109.04,108.2,108.9,65091.0,109.04,109.04,108.2,108.9,65091.0
2017-07-14 10:10:00,108.99,109.04,108.84,109.04,85857.0,108.99,109.04,108.84,109.04,85857.0
2017-07-14 10:15:00,109.0,109.36,108.98,109.32,19984.0,109.0,109.36,108.98,109.32,19984.0
2017-07-14 10:20:00,109.29,109.55,109.24,109.39,36628.0,109.29,109.55,109.24,109.39,36628.0
2017-07-14 10:25:00,109.4,109.86,109.25,109.75,31819.0,109.4,109.86,109.25,109.75,31819.0
2017-07-14 10:30:00,109.76,109.83,109.53,109.67,5204.0,109.76,109.83,109.53,109.67,5204.0
2017-07-14 10:35:00,109.65,109.99,109.61,109.93,23847.0,109.65,109.99,109.61,109.93,23847.0
2017-07-14 10:40:00,109.9,109.97,109.82,109.88,18300.0,109.9,109.97,109.82,109.88,18300.0
2017-07-14 10:45:00,109.83,109.9,109.6,109.63,11180.0,109.83,109.9,109.6,109.63,11180.0
2017-07-14 10:50:00,109.65,109.7,109.61,109.62,11981.0,109.65,109.7,109.61,109.62,11981.0
2017-07-14 10:55:00,109.62,109.85,109.61,109.72,36165.0,109.62,109.85,109.61,109.72,36165.0
2017-07-14 11:00:00,109.74,109.99,109.56,109.9,114906.0,109.74,109.99,109.56,109.9,114906.0
2017-07-14 11:05:00,109.9,110.4,109.87,110.07,100186.0,109.9,110.4,109.87,110.07,100186.0
2017-07-14 11:10:00,110.0,110.07,109.89,110.01,16984.0,110.0,110.07,109.89,110.01,16984.0
2017-07-14 11:15:00,110.02,110.07,109.84,110.07,37280.0,110.02,110.07,109.84,110.07,37280.0
2017-07-14 11:20:00,110.02,110.27,109.91,110.27,15224.0,110.02,110.27,109.91,110.27,15224.0
2017-07-14 11:25:00,110.37,110.37,110.16,110.25,13200.0,110.37,110.37,110.16,110.25,13200.0
2017-07-14 11:30:00,110.27,110.4,110.18,110.38,112232.0,110.27,110.4,110.18,110.38,112232.0
2017-07-14 11:35:00,110.37,110.37,110.12,110.19,8908.0,110.37,110.37,110.12,110.19,8908.0
2017-07-14 11:40:00,110.2,110.2,109.86,110.02,12531.0,110.2,110.2,109.86,110.02,12531.0
2017-07-14 11:45:00,109.98,109.98,109.74,109.88,16034.0,109.98,109.98,109.74,109.88,16034.0
2017-07-14 11:50:00,109.86,110.18,109.85,110.02,32771.0,109.86,110.18,109.85,110.02,32771.0
2017-07-14 11:55:00,110.06,110.2,110.06,110.2,5716.0,110.06,110.2,110.06,110.2,5716.0
2017-07-14 12:00:00,110.19,110.19,109.96,110.08,13256.0,110.19,110.19,109.96,110.08,13256.0
2017-07-14 12:05:00,110.11,110.2,110.1,110.1,11568.0,110.11,110.2,110.1,110.1,11568.0
2017-07-14 12:10:00,110.15,110.18,110.13,110.14,4012.0,110.15,110.18,110.13,110.14,4012.0
2017-07-14 12:15:00,110.11,110.71,110.11,110.57,31354.0,110.11,110.71,110.11,110.57,31354.0
2017-07-14 12:20:00,110.57,110.71,110.53,110.66,4804.0,110.57,110.71,110.53,110.66,4804.0
2017-07-14 12:25:00,110.65,110.65,110.43,110.46,14872.0,110.65,110.65,110.43,110.46,14872.0
2017-07-14 12:30:00,110.47,110.47,110.38,110.38,6064.0,110.47,110.47,110.38,110.38,6064.0
2017-07-14 12:35:00,110.41,110.42,110.28,110.36,14100.0,110.41,110.42,110.28,110.36,14100.0
2017-07-14 12:40:00,110.38,110.55,110.36,110.48,10372.0,110.38,110.55,110.36,110.48,10372.0
2017-07-14 12:45:00,110.53,110.53,110.31,110.34,8878.0,110.53,110.53,110.31,110.34,8878.0
2017-07-14 12:50:00,110.4,110.41,110.14,110.14,8622.0,110.4,110.41,110.14,110.14,8622.0
2017-07-14 12:55:00,110.15,110.16,110.06,110.1,6923.0,110.15,110.16,110.06,110.1,6923.0
2017-07-14 13:00:00,110.08,110.16,110.08,110.12,9253.0,110.08,110.16,110.08,110.12,9253.0
2017-07-14 13:05:00,110.12,110.12,109.92,110.06,10210.0,110.12,110.12,109.92,110.06,10210.0
2017-07-14 13:10:00,110.0,110.13,110.0,110.12,10090.0,110.0,110.13,110.0,110.12,10090.0
2017-07-14 13:15:00,110.12,110.28,110.08,110.28,11097.0,110.12,110.28,110.08,110.28,11097.0
2017-07-14 13:20:00,110.34,110.38,110.24,110.28,5818.0,110.34,110.38,110.24,110.28,5818.0
2017-07-14 13:25:00,110.29,110.39,110.21,110.39,11300.0,110.29,110.39,110.21,110.39,11300.0
2017-07-14 13:30:00,110.44,110.48,110.31,110.32,8424.0,110.44,110.48,110.31,110.32,8424.0
2017-07-14 13:35:00,110.33,110.51,110.33,110.51,6373.0,110.33,110.51,110.33,110.51,6373.0
2017-07-14 13:40:00,110.47,110.47,110.26,110.37,18321.0,110.47,110.47,110.26,110.37,18321.0
2017-07-14 13:45:00,110.36,110.43,110.36,110.38,3700.0,110.36,110.43,110.36,110.38,3700.0
2017-07-14 13:50:00,110.37,110.49,110.34,110.49,4235.0,110.37,110.49,110.34,110.49,4235.0
2017-07-14 13:55:00,110.49,110.51,110.37,110.44,13551.0,110.49,110.51,110.37,110.44,13551.0
2017-07-14 14:00:00,110.44,110.56,110.43,110.46,22817.0,110.44,110.56,110.43,110.46,22817.0
2017-07-14 14:05:00,110.47,110.47,110.39,110.39,7352.0,110.47,110.47,110.39,110.39,7352.0
2017-07-14 14:10:00,110.42,110.52,110.38,110.38,6853.0,110.42,110.52,110.38,110.38,6853.0
2017-07-14 14:15:00,110.42,110.47,110.38,110.42,8313.0,110.42,110.47,110.38,110.42,8313.0
2017-07-14 14:20:00,110.39,110.49,110.24,110.25,17194.0,110.39,110.49,110.24,110.25,17194.0
2017-07-14 14:25:00,110.24,110.26,110.01,110.04,26706.0,110.24,110.26,110.01,110.04,26706.0
2017-07-14 14:30:00,110.03,110.33,110.01,110.24,73753.0,110.03,110.33,110.01,110.24,73753.0
2017-07-14 14:35:00,110.25,110.41,110.24,110.34,15892.0,110.25,110.41,110.24,110.34,15892.0
2017-07-14 14:40:00,110.34,110.35,110.25,110.25,9115.0,110.34,110.35,110.25,110.25,9115.0
2017-07-14 14:45:00,110.26,110.26,110.21,110.26,8225.0,110.26,110.26,110.21,110.26,8225.0
2017-07-14 14:50:00,110.29,110.37,110.19,110.37,11261.0,110.29,110.37,110.19,110.37,11261.0
2017-07-14 14:55:00,110.33,110.34,110.17,110.18,10104.0,110.33,110.34,110.17,110.18,10104.0
2017-07-14 15:00:00,110.17,110.21,110.13,110.14,13649.0,110.17,110.21,110.13,110.14,13649.0
2017-07-14 15:05:00,110.14,110.22,110.07,110.2,21476.0,110.14,110.22,110.07,110.2,21476.0
2017-07-14 15:10:00,110.22,110.29,110.15,110.2,11500.0,110.22,110.29,110.15,110.2,11500.0
2017-07-14 15:15:00,110.21,110.22,110.15,110.2,20729.0,110.21,110.22,110.15,110.2,20729.0
2017-07-14 15:20:00,110.18,110.22,110.14,110.19,14772.0,110.18,110.22,110.14,110.19,14772.0
2017-07-14 15:25:00,110.17,110.27,110.13,110.24,15947.0,110.17,110.27,110.13,110.24,15947.0
2017-07-14 15:30:00,110.23,110.27,110.12,110.12,37787.0,110.23,110.27,110.12,110.12,37787.0
2017-07-14 15:35:00,110.12,110.21,110.06,110.16,51625.0,110.12,110.21,110.06,110.16,51625.0
2017-07-14 15:40:00,110.17,110.18,110.08,110.1,29724.0,110.17,110.18,110.08,110.1,29724.0
2017-07-14 15:45:00,110.11,110.18,110.07,110.15,36601.0,110.11,110.18,110.07,110.15,36601.0
2017-07-14 15:50:00,110.15,110.31,110.09,110.23,61479.0,110.15,110.31,110.09,110.23,61479.0
2017-07-14 15:55:00,110.23,110.39,110.21,110.36,84169.0,110.23,110.39,110.21,110.36,84169.0
2017-07-17 09:30:00,110.74,111.03,110.46,111.03,11558.0,110.74,111.03,110.46,111.03,11558.0
2017-07-17 09:35:00,111.07,111.19,110.03,110.04,20052.0,111.07,111.19,110.03,110.04,20052.0
2017-07-17 09:40:00,110.3,110.3,109.69,109.8,5400.0,110.3,110.3,109.69,109.8,5400.0
2017-07-17 09:45:00,109.99,110.36,109.87,110.07,15300.0,109.99,110.36,109.87,110.07,15300.0
2017-07-17 09:50:00,109.99,109.99,109.42,109.45,18705.0,109.99,109.99,109.42,109.45,18705.0
2017-07-17 09:55:00,109.46,109.74,109.42,109.51,11378.0,109.46,109.74,109.42,109.51,11378.0
2017-07-17 10:00:00,109.47,109.72,109.36,109.61,13020.0,109.47,109.72,109.36,109.61,13020.0
2017-07-17 10:05:00,109.58,109.62,109.32,109.49,21767.0,109.58,109.62,109.32,109.49,21767.0
2017-07-17 10:10:00,109.55,109.94,109.49,109.84,30174.0,109.55,109.94,109.49,109.84,30174.0
2017-07-17 10:15:00,109.85,110.17,109.67,109.99,13198.0,109.85,110.17,109.67,109.99,13198.0
2017-07-17 10:20:00,109.99,109.99,109.54,109.55,28159.0,109.99,109.99,109.54,109.55,28159.0
2017-07-17 10:25:00,109.53,109.76,109.46,109.54,51522.0,109.53,109.76,109.46,109.54,51522.0
2017-07-17 10:30:00,109.55,109.76,109.49,109.52,12752.0,109.55,109.76,109.49,109.52,12752.0
2017-07-17 10:35:00,109.5,109.65,109.37,109.57,63660.0,109.5,109.65,109.37,109.57,63660.0
2017-07-17 10:40:00,109.54,109.72,109.5,109.63,12619.0,109.54,109.72,109.5,109.63,12619.0
2017-07-17 10:45:00,109.65,109.74,109.48,109.54,11574.0,109.65,109.74,109.48,109.54,11574.0
2017-07-17 10:50:00,109.57,109.68,109.5,109.53,7157.0,109.57,109.68,109.5,109.53,7157.0
2017-07-17 10:55:00,109.53,109.75,109.5,109.67,14300.0,109.53,109.75,109.5,109.67,14300.0
2017-07-17 11:00:00,109.7,110.04,109.69,109.87,15343.0,109.7,110.04,109.69,109.87,15343.0
2017-07-17 11:05:00,109.92,109.96,109.57,109.57,7905.0,109.92,109.96,109.57,109.57,7905.0
2017-07-17 11:10:00,109.64,109.68,109.49,109.57,15693.0,109.64,109.68,109.49,109.57,15693.0
2017-07-17 11:15:00,109.59,109.77,109.56,109.59,9423.0,109.59,109.77,109.56,109.59,9423.0
2017-07-17 11:20:00,109.56,109.76,109.54,109.54,8091.0,109.56,109.76,109.54,109.54,8091.0
2017-07-17 11:25:00,109.53,109.71,109.5,109.55,29963.0,109.53,109.71,109.5,109.55,29963.0
2017-07-17 11:30:00,109.52,109.69,109.5,109.64,11915.0,109.52,109.69,109.5,109.64,11915.0
2017-07-17 11:35:00,109.56,109.62,109.53,109.62,12569.0,109.56,109.62,109.53,109.62,12569.0
2017-07-17 11:40:00,109.55,109.62,109.54,109.59,6693.0,109.55,109.62,109.54,109.59,6693.0
2017-07-17 11:45:00,109.57,109.75,109.55,109.75,11688.0,109.57,109.75,109.55,109.75,11688.0
2017-07-17 11:50:00,109.74,109.82,109.57,109.61,11772.0,109.74,109.82,109.57,109.61,11772.0
2017-07-17 11:55:00,109.64,109.81,109.59,109.59,7210.0,109.64,109.81,109.59,109.59,7210.0
2017-07-17 12:00:00,109.57,109.77,109.57,109.71,4040.0,109.57,109.77,109.57,109.71,4040.0
2017-07-17 12:05:00,109.71,109.92,109.7,109.81,3900.0,109.71,109.92,109.7,109.81,3900.0
2017-07-17 12:10:00,109.76,109.85,109.73,109.85,3800.0,109.76,109.85,109.73,109.85,3800.0
2017-07-17 12:15:00,109.87,109.94,109.86,109.86,2400.0,109.87,109.94,109.86,109.86,2400.0
2017-07-17 12:20:00,109.89,110.11,109.86,110.06,7500.0,109.89,110.11,109.86,110.06,7500.0
2017-07-17 12:25:00,110.05,110.08,109.95,110.0,3289.0,110.05,110.08,109.95,110.0,3289.0
2017-07-17 12:30:00,110.04,110.19,110.0,110.12,4154.0,110.04,110.19,110.0,110.12,4154.0
2017-07-17 12:35:00,110.1,110.21,110.03,110.16,6825.0,110.1,110.21,110.03,110.16,6825.0
2017-07-17 12:40:00,110.1,110.19,110.09,110.16,3500.0,110.1,110.19,110.09,110.16,3500.0
2017-07-17 12:45:00,110.16,110.16,110.1,110.13,2543.0,110.16,110.16,110.1,110.13,2543.0
2017-07-17 12:50:00,110.13,110.24,110.13,110.22,8349.0,110.13,110.24,110.13,110.22,8349.0
2017-07-17 12:55:00,110.22,110.42,110.17,110.34,8044.0,110.22,110.42,110.17,110.34,8044.0
2017-07-17 13:00:00,110.39,110.46,110.3,110.3,3039.0,110.39,110.46,110.3,110.3,3039.0
2017-07-17 13:05:00,110.29,110.35,110.25,110.25,4000.0,110.29,110.35,110.25,110.25,4000.0
2017-07-17 13:10:00,110.28,110.38,110.27,110.38,5634.0,110.28,110.38,110.27,110.38,5634.0
2017-07-17 13:15:00,110.35,110.48,110.31,110.45,3781.0,110.35,110.48,110.31,110.45,3781.0
2017-07-17 13:20:00,110.45,110.59,110.39,110.57,7539.0,110.45,110.59,110.39,110.57,7539.0
2017-07-17 13:25:00,110.56,110.62,110.52,110.53,2832.0,110.56,110.62,110.52,110.53,2832.0
2017-07-17 13:30:00,110.57,110.57,110.42,110.45,5703.0,110.57,110.57,110.42,110.45,5703.0
2017-07-17 13:35:00,110.42,110.42,110.22,110.25,7400.0,110.42,110.42,110.22,110.25,7400.0
2017-07-17 13:40:00,110.24,110.31,110.22,110.3,18488.0,110.24,110.31,110.22,110.3,18488.0
2017-07-17 13:45:00,110.31,110.31,110.25,110.27,7662.0,110.31,110.31,110.25,110.27,7662.0
2017-07-17 13:50:00,110.27,110.28,110.24,110.25,13136.0,110.27,110.28,110.24,110.25,13136.0
2017-07-17 13:55:00,110.25,110.28,110.24,110.27,13618.0,110.25,110.28,110.24,110.27,13618.0
2017-07-17 14:00:00,110.25,110.28,110.23,110.25,33790.0,110.25,110.28,110.23,110.25,33790.0
2017-07-17 14:05:00,110.25,110.29,110.21,110.24,17073.0,110.25,110.29,110.21,110.24,17073.0
2017-07-17 14:10:00,110.23,110.3,110.21,110.22,36895.0,110.23,110.3,110.21,110.22,36895.0
2017-07-17 14:15:00,110.21,110.38,110.14,110.38,31812.0,110.21,110.38,110.14,110.38,31812.0
2017-07-17 14:20:00,110.36,110.48,110.34,110.45,5650.0,110.36,110.48,110.34,110.45,5650.0
2017-07-17 14:25:00,110.45,110.46,110.34,110.42,191344.0,110.45,110.46,110.34,110.42,191344.0
2017-07-17 14:30:00,110.36,110.36,110.25,110.3,9771.0,110.36,110.36,110.25,110.3,9771.0
2017-07-17 14:35:00,110.29,110.33,110.24,110.26,8474.0,110.29,110.33,110.24,110.26,8474.0
2017-07-17 14:40:00,110.27,110.37,110.26,110.29,8500.0,110.27,110.37,110.26,110.29,8500.0
2017-07-17 14:45:00,110.32,110.38,110.32,110.33,4173.0,110.32,110.38,110.32,110.33,4173.0
2017-07-17 14:50:00,110.32,110.41,110.26,110.38,6220.0,110.32,110.41,110.26,110.38,6220.0
2017-07-17 14:55:00,110.38,110.43,110.3,110.32,5160.0,110.38,110.43,110.3,110.32,5160.0
2017-07-17 15:00:00,110.3,110.3,109.91,109.97,27866.0,110.3,110.3,109.91,109.97,27866.0
2017-07-17 15:05:00,109.92,110.07,109.92,110.06,36588.0,109.92,110.07,109.92,110.06,36588.0
2017-07-17 15:10:00,110.04,110.07,109.97,110.03,13595.0,110.04,110.07,109.97,110.03,13595.0
2017-07-17 15:15:00,110.02,110.08,109.98,110.01,20356.0,110.02,110.08,109.98,110.01,20356.0
2017-07-17 15:20:00,109.99,110.05,109.96,110.04,65071.0,109.99,110.05,109.96,110.04,65071.0
2017-07-17 15:25:00,110.03,110.11,109.97,109.98,23370.0,110.03,110.11,109.97,109.98,23370.0
2017-07-17 15:30:00,109.98,109.99,109.81,109.9,41325.0,109.98,109.99,109.81,109.9,41325.0
2017-07-17 15:35:00,109.9,110.08,109.89,110.06,48312.0,109.9,110.08,109.89,110.06,48312.0
2017-07-17 15:40:00,110.06,110.06,109.91,109.92,23124.0,110.06,110.06,109.91,109.92,23124.0
2017-07-17 15:45:00,109.92,109.98,109.89,109.89,50377.0,109.92,109.98,109.89,109.89,50377.0
2017-07-17 15:50:00,109.89,110.05,109.89,109.96,72384.0,109.89,110.05,109.89,109.96,72384.0
2017-07-17 15:55:00,109.98,110.18,109.93,109.98,141182.0,109.98,110.18,109.93,109.98,141182.0
2017-07-18 09:30:00,109.83,110.11,109.23,109.9,56467.0,109.83,110.11,109.23,109.9,56467.0
2017-07-18 09:35:00,109.79,110.16,109.53,110.16,16606.0,109.79,110.16,109.53,110.16,16606.0
2017-07-18 09:40:00,110.22,110.52,110.19,110.34,12816.0,110.22,110.52,110.19,110.34,12816.0
2017-07-18 09:45:00,110.34,110.35,109.93,110.05,34564.0,110.34,110.35,109.93,110.05,34564.0
2017-07-18 09:50:00,110.1,110.3,110.03,110.26,13482.0,110.1,110.3,110.03,110.26,13482.0
2017-07-18 09:55:00,110.3,110.34,109.98,110.08,20194.0,110.3,110.34,109.98,110.08,20194.0
2017-07-18 10:00:00,110.08,110.24,109.92,109.97,18197.0,110.08,110.24,109.92,109.97,18197.0
2017-07-18 10:05:00,109.96,110.09,109.9,109.97,17592.0,109.96,110.09,109.9,109.97,17592.0
2017-07-18 10:10:00,110.01,110.33,110.01,110.1,5155.0,110.01,110.33,110.01,110.1,5155.0
2017-07-18 10:15:00,110.08,110.15,110.0,110.02,11259.0,110.08,110.15,110.0,110.02,11259.0
2017-07-18 10:20:00,110.01,110.23,110.0,110.09,4496.0,110.01,110.23,110.0,110.09,4496.0
2017-07-18 10:25:00,109.97,110.05,109.93,109.97,5369.0,109.97,110.05,109.93,109.97,5369.0
2017-07-18 10:30:00,110.03,110.03,109.68,109.73,14086.0,110.03,110.03,109.68,109.73,14086.0
2017-07-18 10:35:00,109.73,109.88,109.69,109.75,17135.0,109.73,109.88,109.69,109.75,17135.0
2017-07-18 10:40:00,109.75,109.95,109.74,109.81,12935.0,109.75,109.95,109.74,109.81,12935.0
2017-07-18 10:45:00,109.75,109.89,109.72,109.81,3269.0,109.75,109.89,109.72,109.81,3269.0
2017-07-18 10:50:00,109.76,110.07,109.75,110.05,6900.0,109.76,110.07,109.75,110.05,6900.0
2017-07-18 10:55:00,110.13,110.18,109.99,110.1,29342.0,110.13,110.18,109.99,110.1,29342.0
2017-07-18 11:00:00,110.09,110.5,110.07,110.45,14905.0,110.09,110.5,110.07,110.45,14905.0
2017-07-18 11:05:00,110.45,110.51,110.36,110.46,28651.0,110.45,110.51,110.36,110.46,28651.0
2017-07-18 11:10:00,110.45,110.52,110.24,110.24,11303.0,110.45,110.52,110.24,110.24,11303.0
2017-07-18 11:15:00,110.27,110.39,110.24,110.3,7100.0,110.27,110.39,110.24,110.3,7100.0
2017-07-18 11:20:00,110.3,110.38,110.11,110.21,7949.0,110.3,110.38,110.11,110.21,7949.0
2017-07-18 11:25:00,110.18,110.19,109.88,109.88,7001.0,110.18,110.19,109.88,109.88,7001.0
2017-07-18 11:30:00,109.93,110.04,109.88,109.96,33759.0,109.93,110.04,109.88,109.96,33759.0
2017-07-18 11:35:00,109.96,109.99,109.72,109.72,12209.0,109.96,109.99,109.72,109.72,12209.0
2017-07-18 11:40:00,109.79,109.88,109.76,109.81,5000.0,109.79,109.88,109.76,109.81,5000.0
2017-07-18 11:45:00,109.79,109.93,109.79,109.87,14289.0,109.79,109.93,109.79,109.87,14289.0
2017-07-18 11:50:00,109.89,109.94,109.77,109.78,6242.0,109.89,109.94,109.77,109.78,6242.0
2017-07-18 11:55:00,109.8,109.82,109.55,109.71,13065.0,109.8,109.82,109.55,109.71,13065.0
2017-07-18 12:00:00,109.69,109.97,109.69,109.93,9300.0,109.69,109.97,109.69,109.93,9300.0
2017-07-18 12:05:00,109.91,109.91,109.78,109.87,11113.0,109.91,109.91,109.78,109.87,11113.0
2017-07-18 12:10:00,109.92,109.92,109.69,109.77,13365.0,109.92,109.92,109.69,109.77,13365.0
2017-07-18 12:15:00,109.82,109.89,109.69,109.72,4889.0,109.82,109.89,109.69,109.72,4889.0
2017-07-18 12:20:00,109.72,109.86,109.69,109.8,10166.0,109.72,109.86,109.69,109.8,10166.0
2017-07-18 12:25:00,109.8,109.82,109.67,109.78,6801.0,109.8,109.82,109.67,109.78,6801.0
2017-07-18 12:30:00,109.77,109.78,109.68,109.69,6000.0,109.77,109.78,109.68,109.69,6000.0
2017-07-18 12:35:00,109.68,109.79,109.63,109.79,6701.0,109.68,109.79,109.63,109.79,6701.0
2017-07-18 12:40:00,109.74,109.76,109.6,109.6,7150.0,109.74,109.76,109.6,109.6,7150.0
2017-07-18 12:45:00,109.59,109.67,109.58,109.65,4650.0,109.59,109.67,109.58,109.65,4650.0
2017-07-18 12:50:00,109.66,109.75,109.5,109.59,12570.0,109.66,109.75,109.5,109.59,12570.0
2017-07-18 12:55:00,109.61,109.71,109.5,109.56,8592.0,109.61,109.71,109.5,109.56,8592.0
2017-07-18 13:00:00,109.55,109.61,109.45,109.45,8022.0,109.55,109.61,109.45,109.45,8022.0
2017-07-18 13:05:00,109.43,109.5,109.38,109.38,7452.0,109.43,109.5,109.38,109.38,7452.0
2017-07-18 13:10:00,109.47,109.63,109.47,109.59,7613.0,109.47,109.63,109.47,109.59,7613.0
2017-07-18 13:15:00,109.59,109.68,109.53,109.62,6593.0,109.59,109.68,109.53,109.62,6593.0
2017-07-18 13:20:00,109.61,109.94,109.59,109.85,15843.0,109.61,109.94,109.59,109.85,15843.0
2017-07-18 13:25:00,109.87,109.87,109.77,109.8,4530.0,109.87,109.87,109.77,109.8,4530.0
2017-07-18 13:30:00,109.82,109.86,109.8,109.8,3700.0,109.82,109.86,109.8,109.8,3700.0
2017-07-18 13:35:00,109.78,110.13,109.73,110.05,73944.0,109.78,110.13,109.73,110.05,73944.0
2017-07-18 13:40:00,110.07,110.26,110.01,110.26,16900.0,110.07,110.26,110.01,110.26,16900.0
2017-07-18 13:45:00,110.26,110.26,110.11,110.14,8117.0,110.26,110.26,110.11,110.14,8117.0
2017-07-18 13:50:00,110.14,110.19,110.06,110.1,6209.0,110.14,110.19,110.06,110.1,6209.0
2017-07-18 13:55:00,110.14,110.35,110.1,110.35,14295.0,110.14,110.35,110.1,110.35,14295.0
2017-07-18 14:00:00,110.33,110.36,110.09,110.22,24755.0,110.33,110.36,110.09,110.22,24755.0
2017-07-18 14:05:00,110.17,110.23,110.08,110.08,70500.0,110.17,110.23,110.08,110.08,70500.0
2017-07-18 14:10:00,110.14,110.27,110.1,110.26,8497.0,110.14,110.27,110.1,110.26,8497.0
2017-07-18 14:15:00,110.22,110.57,110.21,110.54,22686.0,110.22,110.57,110.21,110.54,22686.0
2017-07-18 14:20:00,110.54,110.54,110.35,110.46,14938.0,110.54,110.54,110.35,110.46,14938.0
2017-07-18 14:25:00,110.42,110.44,110.27,110.37,10731.0,110.42,110.44,110.27,110.37,10731.0
2017-07-18 14:30:00,110.35,110.49,110.29,110.49,22340.0,110.35,110.49,110.29,110.49,22340.0
2017-07-18 14:35:00,110.52,110.67,110.46,110.63,8568.0,110.52,110.67,110.46,110.63,8568.0
2017-07-18 14:40:00,110.65,110.79,110.65,110.75,6200.0,110.65,110.79,110.65,110.75,6200.0
2017-07-18 14:45:00,110.76,110.89,110.74,110.88,17968.0,110.76,110.89,110.74,110.88,17968.0
2017-07-18 14:50:00,110.87,110.91,110.84,110.86,14660.0,110.87,110.91,110.84,110.86,14660.0
2017-07-18 14:55:00,110.89,110.96,110.88,110.95,9880.0,110.89,110.96,110.88,110.95,9880.0
2017-07-18 15:00:00,110.95,111.03,110.94,111.03,16126.0,110.95,111.03,110.94,111.03,16126.0
2017-07-18 15:05:00,111.05,111.05,110.87,110.92,16230.0,111.05,111.05,110.87,110.92,16230.0
2017-07-18 15:10:00,110.92,110.93,110.6,110.63,74077.0,110.92,110.93,110.6,110.63,74077.0
2017-07-18 15:15:00,110.58,110.64,110.49,110.52,12417.0,110.58,110.64,110.49,110.52,12417.0
2017-07-18 15:20:00,110.48,110.5,110.38,110.46,14085.0,110.48,110.5,110.38,110.46,14085.0
2017-07-18 15:25:00,110.48,110.61,110.43,110.61,13099.0,110.48,110.61,110.43,110.61,13099.0
2017-07-18 15:30:00,110.63,110.63,110.48,110.53,17354.0,110.63,110.63,110.48,110.53,17354.0
2017-07-18 15:35:00,110.54,110.63,110.47,110.48,20156.0,110.54,110.63,110.47,110.48,20156.0
2017-07-18 15:40:00,110.48,110.52,110.43,110.52,15649.0,110.48,110.52,110.43,110.52,15649.0
2017-07-18 15:45:00,110.52,110.55,110.37,110.43,20250.0,110.52,110.55,110.37,110.43,20250.0
2017-07-18 15:50:00,110.46,110.57,110.46,110.53,15465.0,110.46,110.57,110.46,110.53,15465.0
2017-07-18 15:55:00,110.51,110.8,110.5,110.78,72482.0,110.51,110.8,110.5,110.78,72482.0
2017-07-19 09:30:00,111.0,111.62,111.0,111.5,12405.0,111.0,111.62,111.0,111.5,12405.0
2017-07-19 09:35:00,111.5,111.68,111.32,111.55,16196.0,111.5,111.68,111.32,111.55,16196.0
2017-07-19 09:40:00,111.63,111.67,111.2,111.2,21417.0,111.63,111.67,111.2,111.2,21417.0
2017-07-19 09:45:00,111.14,111.28,111.08,111.08,9200.0,111.14,111.28,111.08,111.08,9200.0
2017-07-19 09:50:00,111.06,111.12,110.68,110.74,29371.0,111.06,111.12,110.68,110.74,29371.0
2017-07-19 09:55:00,110.89,110.94,110.34,110.45,17155.0,110.89,110.94,110.34,110.45,17155.0
2017-07-19 10:00:00,110.69,110.76,110.46,110.6,8609.0,110.69,110.76,110.46,110.6,8609.0
2017-07-19 10:05:00,110.51,110.6,110.37,110.49,9015.0,110.51,110.6,110.37,110.49,9015.0
2017-07-19 10:10:00,110.48,110.49,110.2,110.3,6434.0,110.48,110.49,110.2,110.3,6434.0
2017-07-19 10:15:00,110.31,110.38,110.11,110.3,14582.0,110.31,110.38,110.11,110.3,14582.0
2017-07-19 10:20:00,110.34,110.5,110.15,110.38,7628.0,110.34,110.5,110.15,110.38,7628.0
2017-07-19 10:25:00,110.39,110.67,110.38,110.52,6655.0,110.39,110.67,110.38,110.52,6655.0
2017-07-19 10:30:00,110.54,110.58,110.29,110.51,13314.0,110.54,110.58,110.29,110.51,13314.0
2017-07-19 10:35:00,110.5,110.5,110.31,110.36,10744.0,110.5,110.5,110.31,110.36,10744.0
2017-07-19 10:40:00,110.33,110.46,110.29,110.34,11939.0,110.33,110.46,110.29,110.34,11939.0
2017-07-19 10:45:00,110.37,110.43,110.34,110.34,5650.0,110.37,110.43,110.34,110.34,5650.0
2017-07-19 10:50:00,110.34,110.52,110.33,110.37,7846.0,110.34,110.52,110.33,110.37,7846.0
2017-07-19 10:55:00,110.29,110.5,110.29,110.46,3692.0,110.29,110.5,110.29,110.46,3692.0
2017-07-19 11:00:00,110.46,110.67,110.42,110.57,8841.0,110.46,110.67,110.42,110.57,8841.0
2017-07-19 11:05:00,110.62,110.64,110.41,110.43,5507.0,110.62,110.64,110.41,110.43,5507.0
2017-07-19 11:10:00,110.43,110.54,110.42,110.52,5701.0,110.43,110.54,110.42,110.52,5701.0
2017-07-19 11:15:00,110.49,111.09,110.44,111.03,13598.0,110.49,111.09,110.44,111.03,13598.0
2017-07-19 11:20:00,111.01,111.01,110.89,110.89,18197.0,111.01,111.01,110.89,110.89,18197.0
2017-07-19 11:25:00,110.91,110.98,110.75,110.75,11495.0,110.91,110.98,110.75,110.75,11495.0
2017-07-19 11:30:00,110.79,110.98,110.75,110.94,8998.0,110.79,110.98,110.75,110.94,8998.0
2017-07-19 11:35:00,110.95,111.0,110.86,110.87,7804.0,110.95,111.0,110.86,110.87,7804.0
2017-07-19 11:40:00,110.97,110.99,110.92,110.96,5920.0,110.97,110.99,110.92,110.96,5920.0
2017-07-19 11:45:00,110.92,111.04,110.92,111.03,23012.0,110.92,111.04,110.92,111.03,23012.0
2017-07-19 11:50:00,111.05,111.08,111.01,111.06,4823.0,111.05,111.08,111.01,111.06,4823.0
2017-07-19 11:55:00,111.08,111.18,111.05,111.05,4351.0,111.08,111.18,111.05,111.05,4351.0
2017-07-19 12:00:00,111.12,111.16,110.93,111.06,14752.0,111.12,111.16,110.93,111.06,14752.0
2017-07-19 12:05:00,111.1,111.25,111.1,111.21,10775.0,111.1,111.25,111.1,111.21,10775.0
2017-07-19 12:10:00,111.23,111.25,111.02,111.11,5500.0,111.23,111.25,111.02,111.11,5500.0
2017-07-19 12:15:00,111.07,111.19,111.07,111.14,2830.0,111.07,111.19,111.07,111.14,2830.0
2017-07-19 12:20:00,111.15,111.16,110.67,110.7,7600.0,111.15,111.16,110.67,110.7,7600.0
2017-07-19 12:25:00,110.77,110.89,110.56,110.69,25512.0,110.77,110.89,110.56,110.69,25512.0
2017-07-19 12:30:00,110.64,110.76,110.56,110.68,9143.0,110.64,110.76,110.56,110.68,9143.0
2017-07-19 12:35:00,110.61,110.85,110.61,110.75,5062.0,110.61,110.85,110.61,110.75,5062.0
2017-07-19 12:40:00,110.76,110.83,110.72,110.75,5100.0,110.76,110.83,110.72,110.75,5100.0
2017-07-19 12:45:00,110.7,110.81,110.7,110.76,3400.0,110.7,110.81,110.7,110.76,3400.0
2017-07-19 12:50:00,110.78,110.82,110.73,110.75,3800.0,110.78,110.82,110.73,110.75,3800.0
2017-07-19 12:55:00,110.66,110.7,110.57,110.66,4799.0,110.66,110.7,110.57,110.66,4799.0
2017-07-19 13:00:00,110.69,110.86,110.69,110.81,5205.0,110.69,110.86,110.69,110.81,5205.0
2017-07-19 13:05:00,110.81,110.94,110.8,110.94,3100.0,110.81,110.94,110.8,110.94,3100.0
2017-07-19 13:10:00,110.91,110.95,110.81,110.86,5190.0,110.91,110.95,110.81,110.86,5190.0
2017-07-19 13:15:00,110.79,110.8,110.75,110.77,6468.0,110.79,110.8,110.75,110.77,6468.0
2017-07-19 13:20:00,110.78,110.79,110.5,110.59,8500.0,110.78,110.79,110.5,110.59,8500.0
2017-07-19 13:25:00,110.63,110.65,110.6,110.6,1906.0,110.63,110.65,110.6,110.6,1906.0
2017-07-19 13:30:00,110.63,110.86,110.62,110.79,9579.0,110.63,110.86,110.62,110.79,9579.0
2017-07-19 13:35:00,110.83,110.83,110.75,110.78,4101.0,110.83,110.83,110.75,110.78,4101.0
2017-07-19 13:40:00,110.77,110.8,110.7,110.7,2400.0,110.77,110.8,110.7,110.7,2400.0
2017-07-19 13:45:00,110.74,110.77,110.65,110.65,3822.0,110.74,110.77,110.65,110.65,3822.0
2017-07-19 13:50:00,110.68,110.68,110.55,110.66,4677.0,110.68,110.68,110.55,110.66,4677.0
2017-07-19 13:55:00,110.65,110.65,110.51,110.52,5856.0,110.65,110.65,110.51,110.52,5856.0
2017-07-19 14:00:00,110.51,110.56,110.5,110.56,7529.0,110.51,110.56,110.5,110.56,7529.0
2017-07-19 14:05:00,110.57,110.69,110.55,110.6,6350.0,110.57,110.69,110.55,110.6,6350.0
2017-07-19 14:10:00,110.61,110.61,110.49,110.51,17931.0,110.61,110.61,110.49,110.51,17931.0
2017-07-19 14:15:00,110.51,110.61,110.47,110.58,21594.0,110.51,110.61,110.47,110.58,21594.0
2017-07-19 14:20:00,110.53,110.67,110.5,110.64,5398.0,110.53,110.67,110.5,110.64,5398.0
2017-07-19 14:25:00,110.54,110.59,110.53,110.53,4692.0,110.54,110.59,110.53,110.53,4692.0
2017-07-19 14:30:00,110.52,110.55,110.43,110.46,21876.0,110.52,110.55,110.43,110.46,21876.0
2017-07-19 14:35:00,110.47,110.5,110.41,110.47,31749.0,110.47,110.5,110.41,110.47,31749.0
2017-07-19 14:40:00,110.5,110.57,110.5,110.56,13715.0,110.5,110.57,110.5,110.56,13715.0
2017-07-19 14:45:00,110.55,110.71,110.53,110.67,15000.0,110.55,110.71,110.53,110.67,15000.0
2017-07-19 14:50:00,110.7,110.7,110.62,110.65,15905.0,110.7,110.7,110.62,110.65,15905.0
2017-07-19 14:55:00,110.65,110.69,110.6,110.6,6461.0,110.65,110.69,110.6,110.6,6461.0
2017-07-19 15:00:00,110.61,110.87,110.61,110.84,5380.0,110.61,110.87,110.61,110.84,5380.0
2017-07-19 15:05:00,110.83,110.83,110.68,110.68,7684.0,110.83,110.83,110.68,110.68,7684.0
2017-07-19 15:10:00,110.68,110.76,110.67,110.72,10707.0,110.68,110.76,110.67,110.72,10707.0
2017-07-19 15:15:00,110.73,110.73,110.6,110.63,11149.0,110.73,110.73,110.6,110.63,11149.0
2017-07-19 15:20:00,110.61,110.73,110.58,110.63,27079.0,110.61,110.73,110.58,110.63,27079.0
2017-07-19 15:25:00,110.65,110.68,110.63,110.64,8002.0,110.65,110.68,110.63,110.64,8002.0
2017-07-19 15:30:00,110.65,110.67,110.59,110.59,13646.0,110.65,110.67,110.59,110.59,13646.0
2017-07-19 15:35:00,110.59,110.63,110.53,110.54,32089.0,110.59,110.63,110.53,110.54,32089.0
2017-07-19 15:40:00,110.53,110.53,110.42,110.46,21724.0,110.53,110.53,110.42,110.46,21724.0
2017-07-19 15:45:00,110.43,110.43,110.29,110.31,49205.0,110.43,110.43,110.29,110.31,49205.0
2017-07-19 15:50:00,110.3,110.32,110.2,110.2,42070.0,110.3,110.32,110.2,110.2,42070.0
2017-07-19 15:55:00,110.21,110.23,110.1,110.13,142628.0,110.21,110.23,110.1,110.13,142628.0
2017-07-20 09:30:00,110.15,110.26,109.69,109.69,37392.0,110.15,110.26,109.69,109.69,37392.0
2017-07-20 09:35:00,109.69,109.98,109.63,109.9,17728.0,109.69,109.98,109.63,109.9,17728.0
2017-07-20 09:40:00,109.94,110.1,109.86,110.04,25183.0,109.94,110.1,109.86,110.04,25183.0
2017-07-20 09:45:00,110.03,110.11,109.83,109.96,25973.0,110.03,110.11,109.83,109.96,25973.0
2017-07-20 09:50:00,110.0,110.33,109.9,110.33,15412.0,110.0,110.33,109.9,110.33,15412.0
2017-07-20 09:55:00,110.29,110.65,110.21,110.6,9316.0,110.29,110.65,110.21,110.6,9316.0
2017-07-20 10:00:00,110.63,110.63,110.27,110.29,16339.0,110.63,110.63,110.27,110.29,16339.0
2017-07-20 10:05:00,110.33,110.44,110.22,110.28,6371.0,110.33,110.44,110.22,110.28,6371.0
2017-07-20 10:10:00,110.23,110.27,109.94,109.94,6360.0,110.23,110.27,109.94,109.94,6360.0
2017-07-20 10:15:00,109.95,110.03,109.7,109.98,9910.0,109.95,110.03,109.7,109.98,9910.0
2017-07-20 10:20:00,109.99,110.0,109.82,109.82,8812.0,109.99,110.0,109.82,109.82,8812.0
2017-07-20 10:25:00,109.81,109.88,109.7,109.78,12177.0,109.81,109.88,109.7,109.78,12177.0
2017-07-20 10:30:00,109.71,109.84,109.07,109.07,31011.0,109.71,109.84,109.07,109.07,31011.0
2017-07-20 10:35:00,109.14,109.34,109.08,109.16,25691.0,109.14,109.34,109.08,109.16,25691.0
2017-07-20 10:40:00,109.22,109.39,109.15,109.29,17450.0,109.22,109.39,109.15,109.29,17450.0
2017-07-20 10:45:00,109.22,109.36,109.16,109.19,14774.0,109.22,109.36,109.16,109.19,14774.0
2017-07-20 10:50:00,109.22,109.28,109.17,109.19,17564.0,109.22,109.28,109.17,109.19,17564.0
2017-07-20 10:55:00,109.22,109.59,109.22,109.59,18615.0,109.22,109.59,109.22,109.59,18615.0
2017-07-20 11:00:00,109.68,109.87,109.56,109.76,14916.0,109.68,109.87,109.56,109.76,14916.0
2017-07-20 11:05:00,109.76,109.87,109.75,109.82,8238.0,109.76,109.87,109.75,109.82,8238.0
2017-07-20 11:10:00,109.85,109.91,109.76,109.88,8307.0,109.85,109.91,109.76,109.88,8307.0
2017-07-20 11:15:00,109.87,110.04,109.75,109.76,9183.0,109.87,110.04,109.75,109.76,9183.0
2017-07-20 11:20:00,109.74,109.84,109.67,109.67,6574.0,109.74,109.84,109.67,109.67,6574.0
2017-07-20 11:25:00,109.62,109.69,109.59,109.64,5320.0,109.62,109.69,109.59,109.64,5320.0
2017-07-20 11:30:00,109.62,109.76,109.41,109.6,7100.0,109.62,109.76,109.41,109.6,7100.0
2017-07-20 11:35:00,109.61,109.64,109.47,109.64,9449.0,109.61,109.64,109.47,109.64,9449.0
2017-07-20 11:40:00,109.65,109.83,109.59,109.72,9180.0,109.65,109.83,109.59,109.72,9180.0
2017-07-20 11:45:00,109.78,109.92,109.73,109.86,5703.0,109.78,109.92,109.73,109.86,5703.0
2017-07-20 11:50:00,109.92,109.93,109.72,109.74,6546.0,109.92,109.93,109.72,109.74,6546.0
2017-07-20 11:55:00,109.72,109.75,109.67,109.73,2575.0,109.72,109.75,109.67,109.73,2575.0
2017-07-20 12:00:00,109.71,110.0,109.71,109.98,19880.0,109.71,110.0,109.71,109.98,19880.0
2017-07-20 12:05:00,109.98,110.15,109.94,109.94,11532.0,109.98,110.15,109.94,109.94,11532.0
2017-07-20 12:10:00,109.97,109.98,109.91,109.94,8449.0,109.97,109.98,109.91,109.94,8449.0
2017-07-20 12:15:00,109.95,109.95,109.89,109.92,6400.0,109.95,109.95,109.89,109.92,6400.0
2017-07-20 12:20:00,109.93,109.93,109.83,109.86,4815.0,109.93,109.93,109.83,109.86,4815.0
2017-07-20 12:25:00,109.84,109.9,109.82,109.86,9404.0,109.84,109.9,109.82,109.86,9404.0
2017-07-20 12:30:00,109.83,109.89,109.8,109.87,1900.0,109.83,109.89,109.8,109.87,1900.0
2017-07-20 12:35:00,109.9,110.0,109.89,110.0,3307.0,109.9,110.0,109.89,110.0,3307.0
2017-07-20 12:40:00,110.06,110.13,110.01,110.05,4846.0,110.06,110.13,110.01,110.05,4846.0
2017-07-20 12:45:00,110.06,110.07,109.98,109.98,4171.0,110.06,110.07,109.98,109.98,4171.0
2017-07-20 12:50:00,109.97,109.98,109.92,109.98,5560.0,109.97,109.98,109.92,109.98,5560.0
2017-07-20 12:55:00,110.0,110.03,109.98,110.01,4300.0,110.0,110.03,109.98,110.01,4300.0
2017-07-20 13:00:00,110.01,110.2,110.01,110.12,13132.0,110.01,110.2,110.01,110.12,13132.0
2017-07-20 13:05:00,110.13,110.59,110.13,110.55,22182.0,110.13,110.59,110.13,110.55,22182.0
2017-07-20 13:10:00,110.54,110.55,110.36,110.39,16930.0,110.54,110.55,110.36,110.39,16930.0
2017-07-20 13:15:00,110.39,110.49,110.33,110.46,8300.0,110.39,110.49,110.33,110.46,8300.0
2017-07-20 13:20:00,110.44,110.51,110.43,110.43,13678.0,110.44,110.51,110.43,110.43,13678.0
2017-07-20 13:25:00,110.42,110.44,110.37,110.38,7900.0,110.42,110.44,110.37,110.38,7900.0
2017-07-20 13:30:00,110.4,110.46,110.37,110.37,14863.0,110.4,110.46,110.37,110.37,14863.0
2017-07-20 13:35:00,110.39,110.43,110.37,110.41,7873.0,110.39,110.43,110.37,110.41,7873.0
2017-07-20 13:40:00,110.39,110.4,110.32,110.32,9705.0,110.39,110.4,110.32,110.32,9705.0
2017-07-20 13:45:00,110.31,110.32,110.2,110.29,14011.0,110.31,110.32,110.2,110.29,14011.0
2017-07-20 13:50:00,110.28,110.28,110.16,110.16,5821.0,110.28,110.28,110.16,110.16,5821.0
2017-07-20 13:55:00,110.17,110.29,110.14,110.29,7316.0,110.17,110.29,110.14,110.29,7316.0
2017-07-20 14:00:00,110.25,110.25,110.08,110.08,13824.0,110.25,110.25,110.08,110.08,13824.0
2017-07-20 14:05:00,110.06,110.06,109.9,109.92,12817.0,110.06,110.06,109.9,109.92,12817.0
2017-07-20 14:10:00,109.92,109.92,109.84,109.86,8361.0,109.92,109.92,109.84,109.86,8361.0
2017-07-20 14:15:00,109.84,109.88,109.76,109.82,9884.0,109.84,109.88,109.76,109.82,9884.0
2017-07-20 14:20:00,109.84,109.84,109.73,109.74,11984.0,109.84,109.84,109.73,109.74,11984.0
2017-07-20 14:25:00,109.74,109.75,109.69,109.7,11127.0,109.74,109.75,109.69,109.7,11127.0
2017-07-20 14:30:00,109.7,109.7,109.46,109.53,15755.0,109.7,109.7,109.46,109.53,15755.0
2017-07-20 14:35:00,109.53,109.55,109.04,109.04,19940.0,109.53,109.55,109.04,109.04,19940.0
2017-07-20 14:40:00,109.05,109.27,109.03,109.21,24179.0,109.05,109.27,109.03,109.21,24179.0
2017-07-20 14:45:00,109.22,109.41,109.16,109.34,20626.0,109.22,109.41,109.16,109.34,20626.0
2017-07-20 14:50:00,109.37,109.52,109.35,109.49,14501.0,109.37,109.52,109.35,109.49,14501.0
2017-07-20 14:55:00,109.52,109.52,109.36,109.39,12857.0,109.52,109.52,109.36,109.39,12857.0
2017-07-20 15:00:00,109.38,109.47,109.31,109.36,30077.0,109.38,109.47,109.31,109.36,30077.0
2017-07-20 15:05:00,109.37,109.6,109.35,109.55,22921.0,109.37,109.6,109.35,109.55,22921.0
2017-07-20 15:10:00,109.54,109.62,109.4,109.6,25717.0,109.54,109.62,109.4,109.6,25717.0
2017-07-20 15:15:00,109.64,109.67,109.52,109.53,16340.0,109.64,109.67,109.52,109.53,16340.0
2017-07-20 15:20:00,109.54,109.55,109.46,109.54,24618.0,109.54,109.55,109.46,109.54,24618.0
2017-07-20 15:25:00,109.54,109.6,109.43,109.48,23276.0,109.54,109.6,109.43,109.48,23276.0
2017-07-20 15:30:00,109.48,109.64,109.47,109.53,27325.0,109.48,109.64,109.47,109.53,27325.0
2017-07-20 15:35:00,109.53,109.61,109.49,109.6,28900.0,109.53,109.61,109.49,109.6,28900.0
2017-07-20 15:40:00,109.63,109.74,109.62,109.7,30634.0,109.63,109.74,109.62,109.7,30634.0
2017-07-20 15:45:00,109.74,109.93,109.69,109.91,43819.0,109.74,109.93,109.69,109.91,43819.0
2017-07-20 15:50:00,109.91,109.91,109.74,109.8,49071.0,109.91,109.91,109.74,109.8,49071.0
2017-07-20 15:55:00,109.8,109.91,109.77,109.84,79167.0,109.8,109.91,109.77,109.84,79167.0
2017-07-21 09:30:00,109.88,109.93,109.09,109.15,15116.0,109.88,109.93,109.09,109.15,15116.0
2017-07-21 09:35:00,109.15,109.53,109.06,109.38,14488.0,109.15,109.53,109.06,109.38,14488.0
2017-07-21 09:40:00,109.29,109.53,109.24,109.3,12604.0,109.29,109.53,109.24,109.3,12604.0
2017-07-21 09:45:00,109.26,109.42,109.06,109.08,12513.0,109.26,109.42,109.06,109.08,12513.0
2017-07-21 09:50:00,109.02,109.2,108.64,108.75,26067.0,109.02,109.2,108.64,108.75,26067.0
2017-07-21 09:55:00,108.68,108.68,108.28,108.57,41307.0,108.68,108.68,108.28,108.57,41307.0
2017-07-21 10:00:00,108.62,108.92,108.54,108.63,32420.0,108.62,108.92,108.54,108.63,32420.0
2017-07-21 10:05:00,108.63,108.71,108.31,108.42,51589.0,108.63,108.71,108.31,108.42,51589.0
2017-07-21 10:10:00,108.47,108.6,108.37,108.52,33438.0,108.47,108.6,108.37,108.52,33438.0
2017-07-21 10:15:00,108.45,108.56,108.32,108.42,39627.0,108.45,108.56,108.32,108.42,39627.0
2017-07-21 10:20:00,108.42,108.5,108.26,108.3,36535.0,108.42,108.5,108.26,108.3,36535.0
2017-07-21 10:25:00,108.27,108.58,108.26,108.35,36649.0,108.27,108.58,108.26,108.35,36649.0
2017-07-21 10:30:00,108.39,108.62,108.33,108.62,12150.0,108.39,108.62,108.33,108.62,12150.0
2017-07-21 10:35:00,108.67,108.94,108.66,108.75,25414.0,108.67,108.94,108.66,108.75,25414.0
2017-07-21 10:40:00,108.78,108.9,108.69,108.82,9576.0,108.78,108.9,108.69,108.82,9576.0
2017-07-21 10:45:00,108.74,108.9,108.74,108.81,6652.0,108.74,108.9,108.74,108.81,6652.0
2017-07-21 10:50:00,108.83,108.97,108.7,108.77,6060.0,108.83,108.97,108.7,108.77,6060.0
2017-07-21 10:55:00,108.77,108.77,108.53,108.58,11625.0,108.77,108.77,108.53,108.58,11625.0
2017-07-21 11:00:00,108.52,108.58,108.31,108.31,13243.0,108.52,108.58,108.31,108.31,13243.0
2017-07-21 11:05:00,108.31,108.49,108.31,108.41,8948.0,108.31,108.49,108.31,108.41,8948.0
2017-07-21 11:10:00,108.39,108.49,108.28,108.28,13800.0,108.39,108.49,108.28,108.28,13800.0
2017-07-21 11:15:00,108.3,108.33,108.2,108.22,21256.0,108.3,108.33,108.2,108.22,21256.0
2017-07-21 11:20:00,108.24,108.31,108.13,108.23,34555.0,108.24,108.31,108.13,108.23,34555.0
2017-07-21 11:25:00,108.25,108.29,108.16,108.24,15330.0,108.25,108.29,108.16,108.24,15330.0
2017-07-21 11:30:00,108.24,108.34,108.04,108.25,27359.0,108.24,108.34,108.04,108.25,27359.0
2017-07-21 11:35:00,108.27,108.34,108.2,108.26,35615.0,108.27,108.34,108.2,108.26,35615.0
2017-07-21 11:40:00,108.23,108.3,108.14,108.24,21262.0,108.23,108.3,108.14,108.24,21262.0
2017-07-21 11:45:00,108.23,108.3,108.22,108.26,13911.0,108.23,108.3,108.22,108.26,13911.0
2017-07-21 11:50:00,108.23,108.29,108.21,108.29,9848.0,108.23,108.29,108.21,108.29,9848.0
2017-07-21 11:55:00,108.29,108.51,108.22,108.46,27677.0,108.29,108.51,108.22,108.46,27677.0
2017-07-21 12:00:00,108.47,108.77,108.47,108.77,14130.0,108.47,108.77,108.47,108.77,14130.0
2017-07-21 12:05:00,108.75,108.75,108.56,108.57,14197.0,108.75,108.75,108.56,108.57,14197.0
2017-07-21 12:10:00,108.58,108.58,108.39,108.39,14313.0,108.58,108.58,108.39,108.39,14313.0
2017-07-21 12:15:00,108.39,108.48,108.31,108.31,8570.0,108.39,108.48,108.31,108.31,8570.0
2017-07-21 12:20:00,108.31,108.34,108.23,108.29,16030.0,108.31,108.34,108.23,108.29,16030.0
2017-07-21 12:25:00,108.31,108.39,108.28,108.39,25025.0,108.31,108.39,108.28,108.39,25025.0
2017-07-21 12:30:00,108.38,108.39,108.3,108.37,13759.0,108.38,108.39,108.3,108.37,13759.0
2017-07-21 12:35:00,108.38,108.45,108.33,108.41,29945.0,108.38,108.45,108.33,108.41,29945.0
2017-07-21 12:40:00,108.41,108.49,108.4,108.45,17838.0,108.41,108.49,108.4,108.45,17838.0
2017-07-21 12:45:00,108.47,108.47,108.36,108.39,8914.0,108.47,108.47,108.36,108.39,8914.0
2017-07-21 12:50:00,108.41,108.45,108.35,108.43,5285.0,108.41,108.45,108.35,108.43,5285.0
2017-07-21 12:55:00,108.42,108.47,108.38,108.41,38284.0,108.42,108.47,108.38,108.41,38284.0
2017-07-21 13:00:00,108.4,108.48,108.31,108.43,22035.0,108.4,108.48,108.31,108.43,22035.0
2017-07-21 13:05:00,108.43,108.46,108.34,108.39,17141.0,108.43,108.46,108.34,108.39,17141.0
2017-07-21 13:10:00,108.38,108.38,108.21,108.25,5236.0,108.38,108.38,108.21,108.25,5236.0
2017-07-21 13:15:00,108.28,108.3,108.2,108.29,5062.0,108.28,108.3,108.2,108.29,5062.0
2017-07-21 13:20:00,108.26,108.31,108.21,108.24,11242.0,108.26,108.31,108.21,108.24,11242.0
2017-07-21 13:25:00,108.24,108.24,108.0,108.01,18716.0,108.24,108.24,108.0,108.01,18716.0
2017-07-21 13:30:00,108.01,108.02,107.92,107.93,13814.0,108.01,108.02,107.92,107.93,13814.0
2017-07-21 13:35:00,107.92,107.99,107.77,107.93,23712.0,107.92,107.99,107.77,107.93,23712.0
2017-07-21 13:40:00,107.92,107.94,107.75,107.77,15072.0,107.92,107.94,107.75,107.77,15072.0
2017-07-21 13:45:00,107.77,107.9,107.73,107.86,33117.0,107.77,107.9,107.73,107.86,33117.0
2017-07-21 13:50:00,107.85,108.07,107.85,107.99,20842.0,107.85,108.07,107.85,107.99,20842.0
2017-07-21 13:55:00,107.96,108.02,107.86,107.87,21785.0,107.96,108.02,107.86,107.87,21785.0
2017-07-21 14:00:00,107.88,107.9,107.8,107.85,34442.0,107.88,107.9,107.8,107.85,34442.0
2017-07-21 14:05:00,107.85,107.92,107.8,107.8,12739.0,107.85,107.92,107.8,107.8,12739.0
2017-07-21 14:10:00,107.84,107.85,107.79,107.8,23372.0,107.84,107.85,107.79,107.8,23372.0
2017-07-21 14:15:00,107.8,107.8,107.63,107.63,45246.0,107.8,107.8,107.63,107.63,45246.0
2017-07-21 14:20:00,107.66,107.68,107.58,107.62,11600.0,107.66,107.68,107.58,107.62,11600.0
2017-07-21 14:25:00,107.62,107.99,107.61,107.99,11079.0,107.62,107.99,107.61,107.99,11079.0
2017-07-21 14:30:00,107.96,108.02,107.95,108.01,11227.0,107.96,108.02,107.95,108.01,11227.0
2017-07-21 14:35:00,108.02,108.02,107.96,107.97,8257.0,108.02,108.02,107.96,107.97,8257.0
2017-07-21 14:40:00,107.96,108.06,107.95,108.03,25657.0,107.96,108.06,107.95,108.03,25657.0
2017-07-21 14:45:00,108.01,108.05,107.98,107.99,10527.0,108.01,108.05,107.98,107.99,10527.0
2017-07-21 14:50:00,108.0,108.0,107.96,107.96,14025.0,108.0,108.0,107.96,107.96,14025.0
2017-07-21 14:55:00,107.95,107.95,107.83,107.85,13304.0,107.95,107.95,107.83,107.85,13304.0
2017-07-21 15:00:00,107.86,107.97,107.84,107.97,16855.0,107.86,107.97,107.84,107.97,16855.0
2017-07-21 15:05:00,107.98,108.19,107.98,108.14,14031.0,107.98,108.19,107.98,108.14,14031.0
2017-07-21 15:10:00,108.13,108.14,108.0,108.0,8457.0,108.13,108.14,108.0,108.0,8457.0
2017-07-21 15:15:00,108.02,108.1,108.02,108.08,7572.0,108.02,108.1,108.02,108.08,7572.0
2017-07-21 15:20:00,108.09,108.1,108.04,108.09,10153.0,108.09,108.1,108.04,108.09,10153.0
2017-07-21 15:25:00,108.06,108.07,108.01,108.03,17436.0,108.06,108.07,108.01,108.03,17436.0
2017-07-21 15:30:00,108.03,108.03,107.95,108.01,18997.0,108.03,108.03,107.95,108.01,18997.0
2017-07-21 15:35:00,108.0,108.06,107.98,108.0,24244.0,108.0,108.06,107.98,108.0,24244.0
2017-07-21 15:40:00,108.0,108.02,107.96,107.97,53356.0,108.0,108.02,107.96,107.97,53356.0
2017-07-21 15:45:00,107.98,108.05,107.98,108.04,38050.0,107.98,108.05,107.98,108.04,38050.0
2017-07-21 15:50:00,108.04,108.1,108.03,108.05,66076.0,108.04,108.1,108.03,108.05,66076.0
2017-07-21 15:55:00,108.06,108.15,108.05,108.13,88336.0,108.06,108.15,108.05,108.13,88336.0
2017-07-24 09:30:00,108.38,108.5,107.97,108.09,71568.0,108.38,108.5,107.97,108.09,71568.0
2017-07-24 09:35:00,108.09,108.16,107.69,107.84,27061.0,108.09,108.16,107.69,107.84,27061.0
2017-07-24 09:40:00,107.84,108.12,107.79,108.04,10525.0,107.84,108.12,107.79,108.04,10525.0
2017-07-24 09:45:00,108.01,108.09,107.81,107.83,12528.0,108.01,108.09,107.81,107.83,12528.0
2017-07-24 09:50:00,107.82,107.85,107.47,107.6,21090.0,107.82,107.85,107.47,107.6,21090.0
2017-07-24 09:55:00,107.6,107.86,107.54,107.78,12382.0,107.6,107.86,107.54,107.78,12382.0
2017-07-24 10:00:00,107.82,108.0,107.78,107.9,5940.0,107.82,108.0,107.78,107.9,5940.0
2017-07-24 10:05:00,107.86,107.9,107.6,107.61,21669.0,107.86,107.9,107.6,107.61,21669.0
2017-07-24 10:10:00,107.59,107.62,107.43,107.57,21561.0,107.59,107.62,107.43,107.57,21561.0
2017-07-24 10:15:00,107.56,107.6,107.31,107.52,50307.0,107.56,107.6,107.31,107.52,50307.0
2017-07-24 10:20:00,107.54,107.61,107.44,107.61,20923.0,107.54,107.61,107.44,107.61,20923.0
2017-07-24 10:25:00,107.57,107.74,107.46,107.72,28655.0,107.57,107.74,107.46,107.72,28655.0
2017-07-24 10:30:00,107.7,107.9,107.65,107.71,13804.0,107.7,107.9,107.65,107.71,13804.0
2017-07-24 10:35:00,107.72,107.82,107.62,107.68,15920.0,107.72,107.82,107.62,107.68,15920.0
2017-07-24 10:40:00,107.65,107.7,107.45,107.63,12794.0,107.65,107.7,107.45,107.63,12794.0
2017-07-24 10:45:00,107.67,107.75,107.53,107.55,12849.0,107.67,107.75,107.53,107.55,12849.0
2017-07-24 10:50:00,107.55,107.64,107.49,107.58,22354.0,107.55,107.64,107.49,107.58,22354.0
2017-07-24 10:55:00,107.58,107.96,107.57,107.96,26456.0,107.58,107.96,107.57,107.96,26456.0
2017-07-24 11:00:00,107.97,108.0,107.8,107.86,22152.0,107.97,108.0,107.8,107.86,22152.0
2017-07-24 11:05:00,107.8,107.84,107.59,107.67,20362.0,107.8,107.84,107.59,107.67,20362.0
2017-07-24 11:10:00,107.68,107.75,107.59,107.62,20381.0,107.68,107.75,107.59,107.62,20381.0
2017-07-24 11:15:00,107.6,107.64,107.54,107.62,10700.0,107.6,107.64,107.54,107.62,10700.0
2017-07-24 11:20:00,107.6,107.63,107.42,107.59,20731.0,107.6,107.63,107.42,107.59,20731.0
2017-07-24 11:25:00,107.63,107.65,107.45,107.48,22143.0,107.63,107.65,107.45,107.48,22143.0
2017-07-24 11:30:00,107.46,107.88,107.45,107.81,9423.0,107.46,107.88,107.45,107.81,9423.0
2017-07-24 11:35:00,107.84,107.84,107.55,107.55,15332.0,107.84,107.84,107.55,107.55,15332.0
2017-07-24 11:40:00,107.58,107.68,107.5,107.57,36053.0,107.58,107.68,107.5,107.57,36053.0
2017-07-24 11:45:00,107.6,107.63,107.57,107.6,16370.0,107.6,107.63,107.57,107.6,16370.0
2017-07-24 11:50:00,107.61,108.05,107.59,108.05,44687.0,107.61,108.05,107.59,108.05,44687.0
2017-07-24 11:55:00,108.1,108.22,107.83,107.84,20734.0,108.1,108.22,107.83,107.84,20734.0
2017-07-24 12:00:00,107.85,107.96,107.83,107.86,10858.0,107.85,107.96,107.83,107.86,10858.0
2017-07-24 12:05:00,107.87,107.91,107.76,107.79,19728.0,107.87,107.91,107.76,107.79,19728.0
2017-07-24 12:10:00,107.81,107.82,107.69,107.73,13600.0,107.81,107.82,107.69,107.73,13600.0
2017-07-24 12:15:00,107.7,107.75,107.65,107.71,17720.0,107.7,107.75,107.65,107.71,17720.0
2017-07-24 12:20:00,107.73,107.89,107.72,107.86,14753.0,107.73,107.89,107.72,107.86,14753.0
2017-07-24 12:25:00,107.85,107.86,107.66,107.73,17288.0,107.85,107.86,107.66,107.73,17288.0
2017-07-24 12:30:00,107.74,107.86,107.7,107.73,12370.0,107.74,107.86,107.7,107.73,12370.0
2017-07-24 12:35:00,107.71,107.87,107.71,107.79,10514.0,107.71,107.87,107.71,107.79,10514.0
2017-07-24 12:40:00,107.81,107.84,107.74,107.76,12659.0,107.81,107.84,107.74,107.76,12659.0
2017-07-24 12:45:00,107.76,107.82,107.66,107.66,11536.0,107.76,107.82,107.66,107.66,11536.0
2017-07-24 12:50:00,107.67,107.81,107.66,107.77,12725.0,107.67,107.81,107.66,107.77,12725.0
2017-07-24 12:55:00,107.81,107.92,107.81,107.87,13090.0,107.81,107.92,107.81,107.87,13090.0
2017-07-24 13:00:00,107.9,108.0,107.88,107.97,12809.0,107.9,108.0,107.88,107.97,12809.0
2017-07-24 13:05:00,107.98,107.98,107.9,107.96,22904.0,107.98,107.98,107.9,107.96,22904.0
2017-07-24 13:10:00,107.97,107.97,107.87,107.93,9663.0,107.97,107.97,107.87,107.93,9663.0
2017-07-24 13:15:00,107.93,107.97,107.9,107.92,10346.0,107.93,107.97,107.9,107.92,10346.0
2017-07-24 13:20:00,107.91,107.93,107.83,107.86,7300.0,107.91,107.93,107.83,107.86,7300.0
2017-07-24 13:25:00,107.85,107.97,107.72,107.95,10215.0,107.85,107.97,107.72,107.95,10215.0
2017-07-24 13:30:00,107.97,107.97,107.87,107.89,19006.0,107.97,107.97,107.87,107.89,19006.0
2017-07-24 13:35:00,107.89,107.91,107.85,107.87,11944.0,107.89,107.91,107.85,107.87,11944.0
2017-07-24 13:40:00,107.87,107.98,107.86,107.94,14954.0,107.87,107.98,107.86,107.94,14954.0
2017-07-24 13:45:00,107.94,108.01,107.93,108.0,16345.0,107.94,108.01,107.93,108.0,16345.0
2017-07-24 13:50:00,108.0,108.08,107.95,108.07,23986.0,108.0,108.08,107.95,108.07,23986.0
2017-07-24 13:55:00,108.08,108.23,108.0,108.16,13040.0,108.08,108.23,108.0,108.16,13040.0
2017-07-24 14:00:00,108.18,108.27,108.07,108.07,13562.0,108.18,108.27,108.07,108.07,13562.0
2017-07-24 14:05:00,108.1,108.1,107.96,108.01,16352.0,108.1,108.1,107.96,108.01,16352.0
2017-07-24 14:10:00,108.0,108.03,107.99,108.03,17111.0,108.0,108.03,107.99,108.03,17111.0
2017-07-24 14:15:00,108.0,108.1,107.98,108.1,15895.0,108.0,108.1,107.98,108.1,15895.0
2017-07-24 14:20:00,108.05,108.1,107.92,108.01,11254.0,108.05,108.1,107.92,108.01,11254.0
2017-07-24 14:25:00,108.0,108.01,107.91,107.92,19989.0,108.0,108.01,107.91,107.92,19989.0
2017-07-24 14:30:00,107.92,107.95,107.75,107.79,32383.0,107.92,107.95,107.75,107.79,32383.0
2017-07-24 14:35:00,107.79,107.79,107.57,107.67,38882.0,107.79,107.79,107.57,107.67,38882.0
2017-07-24 14:40:00,107.64,107.79,107.64,107.72,16170.0,107.64,107.79,107.64,107.72,16170.0
2017-07-24 14:45:00,107.72,107.89,107.69,107.8,20995.0,107.72,107.89,107.69,107.8,20995.0
2017-07-24 14:50:00,107.77,108.02,107.77,107.97,20733.0,107.77,108.02,107.77,107.97,20733.0
2017-07-24 14:55:00,107.98,108.11,107.97,107.99,40906.0,107.98,108.11,107.97,107.99,40906.0
2017-07-24 15:00:00,107.99,108.04,107.91,107.95,31141.0,107.99,108.04,107.91,107.95,31141.0
2017-07-24 15:05:00,107.96,108.02,107.94,107.97,28077.0,107.96,108.02,107.94,107.97,28077.0
2017-07-24 15:10:00,107.98,108.13,107.97,108.04,33965.0,107.98,108.13,107.97,108.04,33965.0
2017-07-24 15:15:00,108.03,108.1,107.98,108.07,24757.0,108.03,108.1,107.98,108.07,24757.0
2017-07-24 15:20:00,108.06,108.1,108.04,108.09,23141.0,108.06,108.1,108.04,108.09,23141.0
2017-07-24 15:25:00,108.1,108.11,107.99,108.05,27903.0,108.1,108.11,107.99,108.05,27903.0
2017-07-24 15:30:00,108.06,108.06,107.66,107.68,72040.0,108.06,108.06,107.66,107.68,72040.0
2017-07-24 15:35:00,107.73,108.11,107.73,108.08,29957.0,107.73,108.11,107.73,108.08,29957.0
2017-07-24 15:40:00,108.08,108.1,107.99,107.99,36897.0,108.08,108.1,107.99,107.99,36897.0
2017-07-24 15:45:00,107.99,108.03,107.94,107.98,41641.0,107.99,108.03,107.94,107.98,41641.0
2017-07-24 15:50:00,107.95,107.99,107.87,107.99,40201.0,107.95,107.99,107.87,107.99,40201.0
2017-07-24 15:55:00,107.99,107.99,107.88,107.95,149457.0,107.99,107.99,107.88,107.95,149457.0
2017-07-25 09:30:00,108.11,108.15,107.56,107.71,21894.0,108.11,108.15,107.56,107.71,21894.0
2017-07-25 09:35:00,107.74,107.74,107.02,107.08,29419.0,107.74,107.74,107.02,107.08,29419.0
2017-07-25 09:40:00,107.09,107.35,106.8,107.21,35781.0,107.09,107.35,106.8,107.21,35781.0
2017-07-25 09:45:00,107.21,107.38,107.14,107.3,15082.0,107.21,107.38,107.14,107.3,15082.0
2017-07-25 09:50:00,107.36,107.8,107.25,107.51,14950.0,107.36,107.8,107.25,107.51,14950.0
2017-07-25 09:55:00,107.53,107.57,107.12,107.17,35259.0,107.53,107.57,107.12,107.17,35259.0
2017-07-25 10:00:00,107.13,107.34,106.96,107.2,43012.0,107.13,107.34,106.96,107.2,43012.0
2017-07-25 10:05:00,107.17,107.49,107.09,107.36,36381.0,107.17,107.49,107.09,107.36,36381.0
2017-07-25 10:10:00,107.36,107.43,106.99,107.02,43078.0,107.36,107.43,106.99,107.02,43078.0
2017-07-25 10:15:00,107.06,107.18,107.01,107.12,26537.0,107.06,107.18,107.01,107.12,26537.0
2017-07-25 10:20:00,107.11,107.25,107.1,107.14,28090.0,107.11,107.25,107.1,107.14,28090.0
2017-07-25 10:25:00,107.17,107.29,107.1,107.1,31031.0,107.17,107.29,107.1,107.1,31031.0
2017-07-25 10:30:00,107.14,107.25,107.1,107.11,28630.0,107.14,107.25,107.1,107.11,28630.0
2017-07-25 10:35:00,107.13,107.38,107.01,107.33,38438.0,107.13,107.38,107.01,107.33,38438.0
2017-07-25 10:40:00,107.36,107.82,107.29,107.82,12011.0,107.36,107.82,107.29,107.82,12011.0
2017-07-25 10:45:00,107.77,107.81,107.31,107.4,16865.0,107.77,107.81,107.31,107.4,16865.0
2017-07-25 10:50:00,107.38,107.45,107.07,107.18,43193.0,107.38,107.45,107.07,107.18,43193.0
2017-07-25 10:55:00,107.23,107.3,107.0,107.16,25100.0,107.23,107.3,107.0,107.16,25100.0
2017-07-25 11:00:00,107.1,107.62,107.1,107.62,16938.0,107.1,107.62,107.1,107.62,16938.0
2017-07-25 11:05:00,107.63,107.84,107.61,107.71,13900.0,107.63,107.84,107.61,107.71,13900.0
2017-07-25 11:10:00,107.7,107.79,107.48,107.48,6900.0,107.7,107.79,107.48,107.48,6900.0
2017-07-25 11:15:00,107.48,107.6,107.36,107.6,10806.0,107.48,107.6,107.36,107.6,10806.0
2017-07-25 11:20:00,107.57,107.68,107.46,107.68,29395.0,107.57,107.68,107.46,107.68,29395.0
2017-07-25 11:25:00,107.7,107.7,107.4,107.52,22760.0,107.7,107.7,107.4,107.52,22760.0
2017-07-25 11:30:00,107.55,107.65,107.46,107.48,15514.0,107.55,107.65,107.46,107.48,15514.0
2017-07-25 11:35:00,107.52,107.55,107.35,107.4,21854.0,107.52,107.55,107.35,107.4,21854.0
2017-07-25 11:40:00,107.4,107.49,107.35,107.47,13744.0,107.4,107.49,107.35,107.47,13744.0
2017-07-25 11:45:00,107.45,107.52,107.37,107.44,11222.0,107.45,107.52,107.37,107.44,11222.0
2017-07-25 11:50:00,107.44,107.56,107.42,107.51,9432.0,107.44,107.56,107.42,107.51,9432.0
2017-07-25 11:55:00,107.5,107.61,107.48,107.48,22842.0,107.5,107.61,107.48,107.48,22842.0
2017-07-25 12:00:00,107.48,107.84,107.4,107.76,30932.0,107.48,107.84,107.4,107.76,30932.0
2017-07-25 12:05:00,107.76,107.77,107.48,107.7,16460.0,107.76,107.77,107.48,107.7,16460.0
2017-07-25 12:10:00,107.73,107.74,107.64,107.74,8355.0,107.73,107.74,107.64,107.74,8355.0
2017-07-25 12:15:00,107.7,107.78,107.61,107.61,7801.0,107.7,107.78,107.61,107.61,7801.0
2017-07-25 12:20:00,107.61,107.68,107.59,107.63,6300.0,107.61,107.68,107.59,107.63,6300.0
2017-07-25 12:25:00,107.66,107.68,107.61,107.65,5345.0,107.66,107.68,107.61,107.65,5345.0
2017-07-25 12:30:00,107.67,107.75,107.66,107.71,5900.0,107.67,107.75,107.66,107.71,5900.0
2017-07-25 12:35:00,107.73,107.78,107.69,107.75,10433.0,107.73,107.78,107.69,107.75,10433.0
2017-07-25 12:40:00,107.73,107.8,107.73,107.78,2946.0,107.73,107.8,107.73,107.78,2946.0
2017-07-25 12:45:00,107.79,107.83,107.77,107.82,20226.0,107.79,107.83,107.77,107.82,20226.0
2017-07-25 12:50:00,107.83,107.85,107.8,107.83,3686.0,107.83,107.85,107.8,107.83,3686.0
2017-07-25 12:55:00,107.84,107.84,107.76,107.79,5385.0,107.84,107.84,107.76,107.79,5385.0
2017-07-25 13:00:00,107.8,107.83,107.79,107.83,9670.0,107.8,107.83,107.79,107.83,9670.0
2017-07-25 13:05:00,107.81,107.95,107.81,107.94,10602.0,107.81,107.95,107.81,107.94,10602.0
2017-07-25 13:10:00,107.94,108.06,107.89,107.9,13197.0,107.94,108.06,107.89,107.9,13197.0
2017-07-25 13:15:00,107.92,107.94,107.89,107.91,7357.0,107.92,107.94,107.89,107.91,7357.0
2017-07-25 13:20:00,107.91,107.93,107.88,107.91,10883.0,107.91,107.93,107.88,107.91,10883.0
2017-07-25 13:25:00,107.9,107.93,107.8,107.86,14835.0,107.9,107.93,107.8,107.86,14835.0
2017-07-25 13:30:00,107.83,107.91,107.77,107.86,18243.0,107.83,107.91,107.77,107.86,18243.0
2017-07-25 13:35:00,107.88,107.98,107.84,107.89,31976.0,107.88,107.98,107.84,107.89,31976.0
2017-07-25 13:40:00,107.9,108.02,107.85,108.0,16393.0,107.9,108.02,107.85,108.0,16393.0
2017-07-25 13:45:00,107.99,107.99,107.89,107.91,4200.0,107.99,107.99,107.89,107.91,4200.0
2017-07-25 13:50:00,107.91,107.93,107.86,107.88,13342.0,107.91,107.93,107.86,107.88,13342.0
2017-07-25 13:55:00,107.89,107.92,107.83,107.86,11304.0,107.89,107.92,107.83,107.86,11304.0
2017-07-25 14:00:00,107.87,107.96,107.87,107.93,16759.0,107.87,107.96,107.87,107.93,16759.0
2017-07-25 14:05:00,107.95,107.98,107.93,107.96,17581.0,107.95,107.98,107.93,107.96,17581.0
2017-07-25 14:10:00,107.97,107.98,107.91,107.96,15893.0,107.97,107.98,107.91,107.96,15893.0
2017-07-25 14:15:00,107.97,107.97,107.91,107.93,9070.0,107.97,107.97,107.91,107.93,9070.0
2017-07-25 14:20:00,107.93,107.98,107.93,107.97,8602.0,107.93,107.98,107.93,107.97,8602.0
2017-07-25 14:25:00,107.97,108.01,107.94,107.97,23741.0,107.97,108.01,107.94,107.97,23741.0
2017-07-25 14:30:00,107.97,108.04,107.96,108.03,29026.0,107.97,108.04,107.96,108.03,29026.0
2017-07-25 14:35:00,108.04,108.14,108.01,108.13,8859.0,108.04,108.14,108.01,108.13,8859.0
2017-07-25 14:40:00,108.12,108.18,108.1,108.18,7488.0,108.12,108.18,108.1,108.18,7488.0
2017-07-25 14:45:00,108.18,108.19,108.04,108.04,15294.0,108.18,108.19,108.04,108.04,15294.0
2017-07-25 14:50:00,108.04,108.06,107.99,108.03,31148.0,108.04,108.06,107.99,108.03,31148.0
2017-07-25 14:55:00,108.03,108.15,108.03,108.12,27376.0,108.03,108.15,108.03,108.12,27376.0
2017-07-25 15:00:00,108.18,108.18,108.1,108.11,19611.0,108.18,108.18,108.1,108.11,19611.0
2017-07-25 15:05:00,108.11,108.12,108.07,108.09,23421.0,108.11,108.12,108.07,108.09,23421.0
2017-07-25 15:10:00,108.09,108.09,108.0,108.02,16067.0,108.09,108.09,108.0,108.02,16067.0
2017-07-25 15:15:00,108.04,108.05,107.99,108.01,17190.0,108.04,108.05,107.99,108.01,17190.0
2017-07-25 15:20:00,108.02,108.03,107.83,107.88,16048.0,108.02,108.03,107.83,107.88,16048.0
2017-07-25 15:25:00,107.88,108.02,107.88,107.94,17610.0,107.88,108.02,107.88,107.94,17610.0
2017-07-25 15:30:00,107.96,107.96,107.8,107.82,23161.0,107.96,107.96,107.8,107.82,23161.0
2017-07-25 15:35:00,107.81,107.83,107.65,107.73,20059.0,107.81,107.83,107.65,107.73,20059.0
2017-07-25 15:40:00,107.7,107.8,107.7,107.78,17601.0,107.7,107.8,107.7,107.78,17601.0
2017-07-25 15:45:00,107.77,107.78,107.65,107.73,19999.0,107.77,107.78,107.65,107.73,19999.0
2017-07-25 15:50:00,107.73,107.73,107.62,107.7,28612.0,107.73,107.73,107.62,107.7,28612.0
2017-07-25 15:55:00,107.71,107.8,107.67,107.79,64311.0,107.71,107.8,107.67,107.79,64311.0
2017-07-26 09:30:00,107.96,108.26,107.89,107.97,27969.0,107.96,108.26,107.89,107.97,27969.0
2017-07-26 09:35:00,107.9,108.13,107.86,108.11,49175.0,107.9,108.13,107.86,108.11,49175.0
2017-07-26 09:40:00,108.12,108.41,108.01,108.3,29356.0,108.12,108.41,108.01,108.3,29356.0
2017-07-26 09:45:00,108.23,108.5,108.23,108.32,17383.0,108.23,108.5,108.23,108.32,17383.0
2017-07-26 09:50:00,108.28,108.33,108.08,108.21,19735.0,108.28,108.33,108.08,108.21,19735.0
2017-07-26 09:55:00,108.21,108.35,108.11,108.35,62841.0,108.21,108.35,108.11,108.35,62841.0
2017-07-26 10:00:00,108.36,108.61,108.3,108.45,32594.0,108.36,108.61,108.3,108.45,32594.0
2017-07-26 10:05:00,108.53,108.86,108.49,108.86,23804.0,108.53,108.86,108.49,108.86,23804.0
2017-07-26 10:10:00,108.8,108.82,108.69,108.7,19574.0,108.8,108.82,108.69,108.7,19574.0
2017-07-26 10:15:00,108.7,108.77,108.6,108.77,113688.0,108.7,108.77,108.6,108.77,113688.0
2017-07-26 10:20:00,108.77,109.13,108.64,109.13,21187.0,108.77,109.13,108.64,109.13,21187.0
2017-07-26 10:25:00,109.08,109.13,108.92,108.98,17799.0,109.08,109.13,108.92,108.98,17799.0
2017-07-26 10:30:00,108.95,108.97,108.63,108.67,15995.0,108.95,108.97,108.63,108.67,15995.0
2017-07-26 10:35:00,108.69,108.73,108.67,108.67,13833.0,108.69,108.73,108.67,108.67,13833.0
2017-07-26 10:40:00,108.67,108.69,108.4,108.4,16777.0,108.67,108.69,108.4,108.4,16777.0
2017-07-26 10:45:00,108.39,108.41,108.17,108.34,24252.0,108.39,108.41,108.17,108.34,24252.0
2017-07-26 10:50:00,108.33,108.51,108.28,108.44,12864.0,108.33,108.51,108.28,108.44,12864.0
2017-07-26 10:55:00,108.42,108.52,108.4,108.43,14682.0,108.42,108.52,108.4,108.43,14682.0
2017-07-26 11:00:00,108.48,108.59,108.45,108.49,15223.0,108.48,108.59,108.45,108.49,15223.0
2017-07-26 11:05:00,108.5,108.53,108.4,108.45,14993.0,108.5,108.53,108.4,108.45,14993.0
2017-07-26 11:10:00,108.47,108.53,108.44,108.45,16510.0,108.47,108.53,108.44,108.45,16510.0
2017-07-26 11:15:00,108.47,108.5,108.25,108.25,8636.0,108.47,108.5,108.25,108.25,8636.0
2017-07-26 11:20:00,108.3,108.34,108.05,108.12,18610.0,108.3,108.34,108.05,108.12,18610.0
2017-07-26 11:25:00,108.09,108.43,108.09,108.39,23669.0,108.09,108.43,108.09,108.39,23669.0
2017-07-26 11:30:00,108.37,108.47,108.29,108.35,6345.0,108.37,108.47,108.29,108.35,6345.0
2017-07-26 11:35:00,108.3,108.35,108.14,108.22,19790.0,108.3,108.35,108.14,108.22,19790.0
2017-07-26 11:40:00,108.23,108.44,108.23,108.4,12600.0,108.23,108.44,108.23,108.4,12600.0
2017-07-26 11:45:00,108.4,108.45,108.11,108.19,20077.0,108.4,108.45,108.11,108.19,20077.0
2017-07-26 11:50:00,108.18,108.38,108.16,108.37,10400.0,108.18,108.38,108.16,108.37,10400.0
2017-07-26 11:55:00,108.36,108.36,107.97,108.01,22431.0,108.36,108.36,107.97,108.01,22431.0
2017-07-26 12:00:00,108.0,108.53,108.0,108.53,8241.0,108.0,108.53,108.0,108.53,8241.0
2017-07-26 12:05:00,108.52,108.56,108.42,108.54,9840.0,108.52,108.56,108.42,108.54,9840.0
2017-07-26 12:10:00,108.52,108.72,108.48,108.71,16462.0,108.52,108.72,108.48,108.71,16462.0
2017-07-26 12:15:00,108.72,109.21,108.71,109.21,23644.0,108.72,109.21,108.71,109.21,23644.0
2017-07-26 12:20:00,109.19,109.29,109.09,109.2,20028.0,109.19,109.29,109.09,109.2,20028.0
2017-07-26 12:25:00,109.17,109.3,109.06,109.13,15160.0,109.17,109.3,109.06,109.13,15160.0
2017-07-26 12:30:00,109.11,109.11,108.84,108.88,5700.0,109.11,109.11,108.84,108.88,5700.0
2017-07-26 12:35:00,108.85,108.85,108.72,108.72,8540.0,108.85,108.85,108.72,108.72,8540.0
2017-07-26 12:40:00,108.74,108.91,108.65,108.91,15283.0,108.74,108.91,108.65,108.91,15283.0
2017-07-26 12:45:00,108.87,108.89,108.75,108.83,19970.0,108.87,108.89,108.75,108.83,19970.0
2017-07-26 12:50:00,108.81,108.96,108.8,108.85,9838.0,108.81,108.96,108.8,108.85,9838.0
2017-07-26 12:55:00,108.83,108.85,108.79,108.83,9992.0,108.83,108.85,108.79,108.83,9992.0
2017-07-26 13:00:00,108.8,108.8,108.64,108.69,11157.0,108.8,108.8,108.64,108.69,11157.0
2017-07-26 13:05:00,108.67,108.7,108.61,108.62,6851.0,108.67,108.7,108.61,108.62,6851.0
2017-07-26 13:10:00,108.57,108.71,108.56,108.66,5378.0,108.57,108.71,108.56,108.66,5378.0
2017-07-26 13:15:00,108.68,108.7,108.65,108.65,7514.0,108.68,108.7,108.65,108.65,7514.0
2017-07-26 13:20:00,108.65,108.66,108.44,108.45,17372.0,108.65,108.66,108.44,108.45,17372.0
2017-07-26 13:25:00,108.46,108.51,108.16,108.19,16998.0,108.46,108.51,108.16,108.19,16998.0
2017-07-26 13:30:00,108.19,108.39,108.18,108.3,11573.0,108.19,108.39,108.18,108.3,11573.0
2017-07-26 13:35:00,108.3,108.37,108.26,108.34,13543.0,108.3,108.37,108.26,108.34,13543.0
2017-07-26 13:40:00,108.33,108.6,108.33,108.48,13356.0,108.33,108.6,108.33,108.48,13356.0
2017-07-26 13:45:00,108.48,108.57,108.44,108.44,15259.0,108.48,108.57,108.44,108.44,15259.0
2017-07-26 13:50:00,108.43,108.5,108.43,108.49,12084.0,108.43,108.5,108.43,108.49,12084.0
2017-07-26 13:55:00,108.49,108.5,108.23,108.23,11357.0,108.49,108.5,108.23,108.23,11357.0
2017-07-26 14:00:00,108.29,108.48,108.14,108.35,15888.0,108.29,108.48,108.14,108.35,15888.0
2017-07-26 14:05:00,108.33,108.53,108.31,108.51,17652.0,108.33,108.53,108.31,108.51,17652.0
2017-07-26 14:10:00,108.51,108.67,108.48,108.55,23147.0,108.51,108.67,108.48,108.55,23147.0
2017-07-26 14:15:00,108.54,108.55,108.45,108.49,16213.0,108.54,108.55,108.45,108.49,16213.0
2017-07-26 14:20:00,108.49,108.51,108.44,108.47,14066.0,108.49,108.51,108.44,108.47,14066.0
2017-07-26 14:25:00,108.5,108.5,108.39,108.44,16037.0,108.5,108.5,108.39,108.44,16037.0
2017-07-26 14:30:00,108.47,108.48,108.32,108.37,18987.0,108.47,108.48,108.32,108.37,18987.0
2017-07-26 14:35:00,108.34,108.45,108.27,108.41,16133.0,108.34,108.45,108.27,108.41,16133.0
2017-07-26 14:40:00,108.4,108.4,108.25,108.26,13839.0,108.4,108.4,108.25,108.26,13839.0
2017-07-26 14:45:00,108.26,108.32,108.18,108.2,24019.0,108.26,108.32,108.18,108.2,24019.0
2017-07-26 14:50:00,108.19,108.23,108.16,108.19,22651.0,108.19,108.23,108.16,108.19,22651.0
2017-07-26 14:55:00,108.17,108.23,108.11,108.16,36202.0,108.17,108.23,108.11,108.16,36202.0
2017-07-26 15:00:00,108.13,108.36,108.1,108.15,38771.0,108.13,108.36,108.1,108.15,38771.0
2017-07-26 15:05:00,108.18,108.21,108.13,108.18,33623.0,108.18,108.21,108.13,108.18,33623.0
2017-07-26 15:10:00,108.19,108.27,108.12,108.26,47079.0,108.19,108.27,108.12,108.26,47079.0
2017-07-26 15:15:00,108.27,108.65,108.26,108.6,61995.0,108.27,108.65,108.26,108.6,61995.0
2017-07-26 15:20:00,108.57,108.93,108.55,108.82,45881.0,108.57,108.93,108.55,108.82,45881.0
2017-07-26 15:25:00,108.81,109.16,108.8,109.12,32274.0,108.81,109.16,108.8,109.12,32274.0
2017-07-26 15:30:00,109.16,109.54,109.07,109.54,63310.0,109.16,109.54,109.07,109.54,63310.0
2017-07-26 15:35:00,109.58,109.75,109.31,109.69,82003.0,109.58,109.75,109.31,109.69,82003.0
2017-07-26 15:40:00,109.67,110.11,109.58,109.63,114993.0,109.67,110.11,109.58,109.63,114993.0
2017-07-26 15:45:00,109.7,109.71,109.3,109.37,101704.0,109.7,109.71,109.3,109.37,101704.0
2017-07-26 15:50:00,109.39,109.69,109.34,109.47,127517.0,109.39,109.69,109.34,109.47,127517.0
2017-07-26 15:55:00,109.48,109.88,109.33,109.72,163215.0,109.48,109.88,109.33,109.72,163215.0
2017-07-27 09:30:00,114.89,115.85,113.0,115.52,254272.0,114.89,115.85,113.0,115.52,254272.0
2017-07-27 09:35:00,115.67,115.82,113.98,114.33,178931.0,115.67,115.82,113.98,114.33,178931.0
2017-07-27 09:40:00,114.35,114.37,112.58,113.38,233064.0,114.35,114.37,112.58,113.38,233064.0
2017-07-27 09:45:00,113.17,113.68,113.01,113.44,124656.0,113.17,113.68,113.01,113.44,124656.0
2017-07-27 09:50:00,113.51,114.21,113.41,114.08,78186.0,113.51,114.21,113.41,114.08,78186.0
2017-07-27 09:55:00,114.04,114.68,113.6,113.7,57317.0,114.04,114.68,113.6,113.7,57317.0
2017-07-27 10:00:00,113.57,113.96,113.49,113.59,33616.0,113.57,113.96,113.49,113.59,33616.0
2017-07-27 10:05:00,113.61,113.7,113.4,113.5,51892.0,113.61,113.7,113.4,113.5,51892.0
2017-07-27 10:10:00,113.42,113.52,112.7,113.18,87498.0,113.42,113.52,112.7,113.18,87498.0
2017-07-27 10:15:00,113.13,113.25,112.75,113.25,36089.0,113.13,113.25,112.75,113.25,36089.0
2017-07-27 10:20:00,113.2,113.73,113.14,113.41,28463.0,113.2,113.73,113.14,113.41,28463.0
2017-07-27 10:25:00,113.51,113.57,113.02,113.11,20682.0,113.51,113.57,113.02,113.11,20682.0
2017-07-27 10:30:00,113.05,113.34,112.96,113.28,20303.0,113.05,113.34,112.96,113.28,20303.0
2017-07-27 10:35:00,113.25,114.09,113.23,114.01,45908.0,113.25,114.09,113.23,114.01,45908.0
2017-07-27 10:40:00,113.99,114.12,113.7,113.92,46823.0,113.99,114.12,113.7,113.92,46823.0
2017-07-27 10:45:00,113.92,114.21,113.79,113.81,46378.0,113.92,114.21,113.79,113.81,46378.0
2017-07-27 10:50:00,113.82,114.06,113.57,113.57,46481.0,113.82,114.06,113.57,113.57,46481.0
2017-07-27 10:55:00,113.57,113.62,113.17,113.2,48535.0,113.57,113.62,113.17,113.2,48535.0
2017-07-27 11:00:00,113.18,113.27,112.99,113.27,41104.0,113.18,113.27,112.99,113.27,41104.0
2017-07-27 11:05:00,113.23,113.29,113.03,113.1,21555.0,113.23,113.29,113.03,113.1,21555.0
2017-07-27 11:10:00,113.11,113.23,113.0,113.01,16900.0,113.11,113.23,113.0,113.01,16900.0
2017-07-27 11:15:00,113.01,113.18,113.01,113.08,12611.0,113.01,113.18,113.01,113.08,12611.0
2017-07-27 11:20:00,113.07,113.61,113.03,113.5,26594.0,113.07,113.61,113.03,113.5,26594.0
2017-07-27 11:25:00,113.5,113.75,113.47,113.55,34933.0,113.5,113.75,113.47,113.55,34933.0
2017-07-27 11:30:00,113.54,113.98,113.43,113.98,22054.0,113.54,113.98,113.43,113.98,22054.0
2017-07-27 11:35:00,113.99,113.99,113.59,113.73,14507.0,113.99,113.99,113.59,113.73,14507.0
2017-07-27 11:40:00,113.73,113.73,113.48,113.48,23495.0,113.73,113.73,113.48,113.48,23495.0
2017-07-27 11:45:00,113.54,113.58,112.65,113.07,65241.0,113.54,113.58,112.65,113.07,65241.0
2017-07-27 11:50:00,113.0,113.21,112.91,113.2,15428.0,113.0,113.21,112.91,113.2,15428.0
2017-07-27 11:55:00,113.18,113.49,113.14,113.18,18036.0,113.18,113.49,113.14,113.18,18036.0
2017-07-27 12:00:00,113.23,113.33,113.0,113.03,63180.0,113.23,113.33,113.0,113.03,63180.0
2017-07-27 12:05:00,113.0,113.15,112.87,113.0,33131.0,113.0,113.15,112.87,113.0,33131.0
2017-07-27 12:10:00,113.0,113.12,112.91,113.02,15700.0,113.0,113.12,112.91,113.02,15700.0
2017-07-27 12:15:00,113.0,113.1,113.0,113.0,33244.0,113.0,113.1,113.0,113.0,33244.0
2017-07-27 12:20:00,113.01,113.35,112.95,113.18,62563.0,113.01,113.35,112.95,113.18,62563.0
2017-07-27 12:25:00,113.18,113.39,112.81,112.91,35255.0,113.18,113.39,112.81,112.91,35255.0
2017-07-27 12:30:00,112.92,112.92,112.26,112.53,74551.0,112.92,112.92,112.26,112.53,74551.0
2017-07-27 12:35:00,112.57,112.61,112.14,112.3,33576.0,112.57,112.61,112.14,112.3,33576.0
2017-07-27 12:40:00,112.21,112.36,111.81,112.11,47491.0,112.21,112.36,111.81,112.11,47491.0
2017-07-27 12:45:00,112.09,112.26,111.95,112.09,22865.0,112.09,112.26,111.95,112.09,22865.0
2017-07-27 12:50:00,112.07,112.3,112.0,112.24,46899.0,112.07,112.3,112.0,112.24,46899.0
2017-07-27 12:55:00,112.24,112.24,111.33,111.51,66175.0,112.24,112.24,111.33,111.51,66175.0
2017-07-27 13:00:00,111.5,111.89,111.32,111.83,54362.0,111.5,111.89,111.32,111.83,54362.0
2017-07-27 13:05:00,111.77,111.82,111.43,111.49,44573.0,111.77,111.82,111.43,111.49,44573.0
2017-07-27 13:10:00,111.45,111.54,110.58,110.64,59392.0,111.45,111.54,110.58,110.64,59392.0
2017-07-27 13:15:00,110.7,110.73,110.1,110.23,33018.0,110.7,110.73,110.1,110.23,33018.0
2017-07-27 13:20:00,110.4,110.41,108.21,108.32,85656.0,110.4,110.41,108.21,108.32,85656.0
2017-07-27 13:25:00,108.32,109.07,108.23,109.01,111857.0,108.32,109.07,108.23,109.01,111857.0
2017-07-27 13:30:00,108.98,109.54,108.82,109.49,78583.0,108.98,109.54,108.82,109.49,78583.0
2017-07-27 13:35:00,109.48,109.73,109.21,109.55,51558.0,109.48,109.73,109.21,109.55,51558.0
2017-07-27 13:40:00,109.63,109.75,109.03,109.75,42076.0,109.63,109.75,109.03,109.75,42076.0
2017-07-27 13:45:00,109.8,110.58,109.63,110.3,49294.0,109.8,110.58,109.63,110.3,49294.0
2017-07-27 13:50:00,110.37,110.69,110.0,110.28,30167.0,110.37,110.69,110.0,110.28,30167.0
2017-07-27 13:55:00,110.32,110.49,110.15,110.35,32601.0,110.32,110.49,110.15,110.35,32601.0
2017-07-27 14:00:00,110.38,110.65,110.15,110.49,26729.0,110.38,110.65,110.15,110.49,26729.0
2017-07-27 14:05:00,110.43,110.66,110.24,110.57,20601.0,110.43,110.66,110.24,110.57,20601.0
2017-07-27 14:10:00,110.57,110.92,110.45,110.82,28459.0,110.57,110.92,110.45,110.82,28459.0
2017-07-27 14:15:00,110.79,111.03,110.7,110.9,43660.0,110.79,111.03,110.7,110.9,43660.0
2017-07-27 14:20:00,110.84,111.06,110.61,110.65,27661.0,110.84,111.06,110.61,110.65,27661.0
2017-07-27 14:25:00,110.6,110.94,110.08,110.87,22458.0,110.6,110.94,110.08,110.87,22458.0
2017-07-27 14:30:00,110.88,110.88,110.21,110.49,20776.0,110.88,110.88,110.21,110.49,20776.0
2017-07-27 14:35:00,110.53,110.67,110.32,110.43,27235.0,110.53,110.67,110.32,110.43,27235.0
2017-07-27 14:40:00,110.44,110.54,110.21,110.27,53249.0,110.44,110.54,110.21,110.27,53249.0
2017-07-27 14:45:00,110.23,110.42,110.21,110.42,35530.0,110.23,110.42,110.21,110.42,35530.0
2017-07-27 14:50:00,110.45,110.67,110.4,110.59,30074.0,110.45,110.67,110.4,110.59,30074.0
2017-07-27 14:55:00,110.63,110.85,110.62,110.75,17286.0,110.63,110.85,110.62,110.75,17286.0
2017-07-27 15:00:00,110.82,110.83,110.05,110.22,19747.0,110.82,110.83,110.05,110.22,19747.0
2017-07-27 15:05:00,110.27,110.5,110.04,110.4,19052.0,110.27,110.5,110.04,110.4,19052.0
2017-07-27 15:10:00,110.33,110.43,110.13,110.21,21900.0,110.33,110.43,110.13,110.21,21900.0
2017-07-27 15:15:00,110.27,110.36,110.0,110.08,19472.0,110.27,110.36,110.0,110.08,19472.0
2017-07-27 15:20:00,110.07,110.29,109.96,110.26,24317.0,110.07,110.29,109.96,110.26,24317.0
2017-07-27 15:25:00,110.25,110.39,110.22,110.31,39568.0,110.25,110.39,110.22,110.31,39568.0
2017-07-27 15:30:00,110.31,110.36,110.02,110.06,32724.0,110.31,110.36,110.02,110.06,32724.0
2017-07-27 15:35:00,110.05,110.18,109.92,110.03,28818.0,110.05,110.18,109.92,110.03,28818.0
2017-07-27 15:40:00,110.02,110.29,109.99,110.26,64085.0,110.02,110.29,109.99,110.26,64085.0
2017-07-27 15:45:00,110.27,110.68,110.19,110.6,81312.0,110.27,110.68,110.19,110.6,81312.0
2017-07-27 15:50:00,110.61,110.8,110.58,110.77,129089.0,110.61,110.8,110.58,110.77,129089.0
2017-07-27 15:55:00,110.77,110.79,110.06,110.58,214465.0,110.77,110.79,110.06,110.58,214465.0
2017-07-28 09:30:00,109.75,109.92,109.4,109.9,24153.0,109.75,109.92,109.4,109.9,24153.0
2017-07-28 09:35:00,109.91,110.24,109.64,110.01,14030.0,109.91,110.24,109.64,110.01,14030.0
2017-07-28 09:40:00,110.06,110.71,110.0,110.61,29753.0,110.06,110.71,110.0,110.61,29753.0
2017-07-28 09:45:00,110.62,110.83,110.06,110.15,14720.0,110.62,110.83,110.06,110.15,14720.0
2017-07-28 09:50:00,110.17,110.37,109.95,110.04,10028.0,110.17,110.37,109.95,110.04,10028.0
2017-07-28 09:55:00,110.03,110.13,109.72,109.72,7561.0,110.03,110.13,109.72,109.72,7561.0
2017-07-28 10:00:00,109.67,109.91,109.61,109.81,6445.0,109.67,109.91,109.61,109.81,6445.0
2017-07-28 10:05:00,109.77,109.77,109.43,109.51,12553.0,109.77,109.77,109.43,109.51,12553.0
2017-07-28 10:10:00,109.5,109.56,109.25,109.31,20197.0,109.5,109.56,109.25,109.31,20197.0
2017-07-28 10:15:00,109.4,109.4,109.12,109.19,24097.0,109.4,109.4,109.12,109.19,24097.0
2017-07-28 10:20:00,109.18,109.37,108.9,109.1,9118.0,109.18,109.37,108.9,109.1,9118.0
2017-07-28 10:25:00,109.19,109.35,109.14,109.25,5249.0,109.19,109.35,109.14,109.25,5249.0
2017-07-28 10:30:00,109.2,109.35,109.03,109.29,24985.0,109.2,109.35,109.03,109.29,24985.0
2017-07-28 10:35:00,109.31,109.53,109.22,109.49,14339.0,109.31,109.53,109.22,109.49,14339.0
2017-07-28 10:40:00,109.47,109.77,109.42,109.66,13826.0,109.47,109.77,109.42,109.66,13826.0
2017-07-28 10:45:00,109.65,109.87,109.65,109.81,20808.0,109.65,109.87,109.65,109.81,20808.0
2017-07-28 10:50:00,109.79,109.84,109.67,109.68,12234.0,109.79,109.84,109.67,109.68,12234.0
2017-07-28 10:55:00,109.72,110.09,109.53,109.99,17723.0,109.72,110.09,109.53,109.99,17723.0
2017-07-28 11:00:00,110.04,110.16,109.99,110.16,9861.0,110.04,110.16,109.99,110.16,9861.0
2017-07-28 11:05:00,110.17,110.38,109.9,110.1,16324.0,110.17,110.38,109.9,110.1,16324.0
2017-07-28 11:10:00,110.1,110.4,110.09,110.31,12537.0,110.1,110.4,110.09,110.31,12537.0
2017-07-28 11:15:00,110.35,110.51,110.32,110.46,13863.0,110.35,110.51,110.32,110.46,13863.0
2017-07-28 11:20:00,110.46,110.61,110.39,110.59,13301.0,110.46,110.61,110.39,110.59,13301.0
2017-07-28 11:25:00,110.59,110.63,110.49,110.53,7282.0,110.59,110.63,110.49,110.53,7282.0
2017-07-28 11:30:00,110.53,110.53,110.23,110.31,10062.0,110.53,110.53,110.23,110.31,10062.0
2017-07-28 11:35:00,110.32,110.37,110.22,110.3,4220.0,110.32,110.37,110.22,110.3,4220.0
2017-07-28 11:40:00,110.29,110.34,110.14,110.14,6973.0,110.29,110.34,110.14,110.14,6973.0
2017-07-28 11:45:00,110.19,110.29,110.1,110.1,7318.0,110.19,110.29,110.1,110.1,7318.0
2017-07-28 11:50:00,110.08,110.17,110.08,110.14,4718.0,110.08,110.17,110.08,110.14,4718.0
2017-07-28 11:55:00,110.15,110.21,110.08,110.19,7412.0,110.15,110.21,110.08,110.19,7412.0
2017-07-28 12:00:00,110.18,110.23,110.06,110.22,7478.0,110.18,110.23,110.06,110.22,7478.0
2017-07-28 12:05:00,110.3,110.31,110.22,110.31,4020.0,110.3,110.31,110.22,110.31,4020.0
2017-07-28 12:10:00,110.28,110.36,110.24,110.31,10971.0,110.28,110.36,110.24,110.31,10971.0
2017-07-28 12:15:00,110.3,110.46,110.3,110.42,4820.0,110.3,110.46,110.3,110.42,4820.0
2017-07-28 12:20:00,110.43,110.43,110.22,110.29,4642.0,110.43,110.43,110.22,110.29,4642.0
2017-07-28 12:25:00,110.3,110.32,110.23,110.28,5153.0,110.3,110.32,110.23,110.28,5153.0
2017-07-28 12:30:00,110.31,110.47,110.3,110.39,3241.0,110.31,110.47,110.3,110.39,3241.0
2017-07-28 12:35:00,110.43,110.69,110.29,110.62,11263.0,110.43,110.69,110.29,110.62,11263.0
2017-07-28 12:40:00,110.68,110.72,110.61,110.68,5235.0,110.68,110.72,110.61,110.68,5235.0
2017-07-28 12:45:00,110.67,110.76,110.64,110.68,8605.0,110.67,110.76,110.64,110.68,8605.0
2017-07-28 12:50:00,110.66,110.69,110.5,110.59,3920.0,110.66,110.69,110.5,110.59,3920.0
2017-07-28 12:55:00,110.64,110.7,110.57,110.58,5750.0,110.64,110.7,110.57,110.58,5750.0
2017-07-28 13:00:00,110.63,110.69,110.57,110.65,5686.0,110.63,110.69,110.57,110.65,5686.0
2017-07-28 13:05:00,110.57,110.61,110.37,110.37,2361.0,110.57,110.61,110.37,110.37,2361.0
2017-07-28 13:10:00,110.35,110.41,110.32,110.36,7138.0,110.35,110.41,110.32,110.36,7138.0
2017-07-28 13:15:00,110.39,110.59,110.39,110.55,10750.0,110.39,110.59,110.39,110.55,10750.0
2017-07-28 13:20:00,110.54,110.6,110.49,110.56,5801.0,110.54,110.6,110.49,110.56,5801.0
2017-07-28 13:25:00,110.53,110.65,110.51,110.65,12253.0,110.53,110.65,110.51,110.65,12253.0
2017-07-28 13:30:00,110.67,110.75,110.65,110.72,16778.0,110.67,110.75,110.65,110.72,16778.0
2017-07-28 13:35:00,110.73,110.97,110.71,110.93,11544.0,110.73,110.97,110.71,110.93,11544.0
2017-07-28 13:40:00,110.94,111.18,110.92,111.17,14913.0,110.94,111.18,110.92,111.17,14913.0
2017-07-28 13:45:00,111.15,111.23,111.12,111.23,8434.0,111.15,111.23,111.12,111.23,8434.0
2017-07-28 13:50:00,111.2,111.22,110.96,111.07,12800.0,111.2,111.22,110.96,111.07,12800.0
2017-07-28 13:55:00,111.01,111.06,110.97,110.97,9251.0,111.01,111.06,110.97,110.97,9251.0
2017-07-28 14:00:00,110.97,111.2,110.97,111.13,8617.0,110.97,111.2,110.97,111.13,8617.0
2017-07-28 14:05:00,111.11,111.13,111.03,111.08,9081.0,111.11,111.13,111.03,111.08,9081.0
2017-07-28 14:10:00,111.07,111.07,111.0,111.01,5580.0,111.07,111.07,111.0,111.01,5580.0
2017-07-28 14:15:00,111.02,111.09,110.99,111.03,13041.0,111.02,111.09,110.99,111.03,13041.0
2017-07-28 14:20:00,111.03,111.12,111.03,111.07,5705.0,111.03,111.12,111.03,111.07,5705.0
2017-07-28 14:25:00,111.06,111.11,110.97,110.99,19146.0,111.06,111.11,110.97,110.99,19146.0
2017-07-28 14:30:00,111.0,111.19,110.99,111.17,8440.0,111.0,111.19,110.99,111.17,8440.0
2017-07-28 14:35:00,111.19,111.2,111.04,111.05,6826.0,111.19,111.2,111.04,111.05,6826.0
2017-07-28 14:40:00,111.05,111.09,110.97,111.0,5595.0,111.05,111.09,110.97,111.0,5595.0
2017-07-28 14:45:00,111.0,111.11,110.97,111.1,9832.0,111.0,111.11,110.97,111.1,9832.0
2017-07-28 14:50:00,111.13,111.15,111.04,111.11,9482.0,111.13,111.15,111.04,111.11,9482.0
2017-07-28 14:55:00,111.13,111.27,111.13,111.22,19079.0,111.13,111.27,111.13,111.22,19079.0
2017-07-28 15:00:00,111.24,111.27,111.15,111.18,20058.0,111.24,111.27,111.15,111.18,20058.0
2017-07-28 15:05:00,111.17,111.23,111.1,111.15,23676.0,111.17,111.23,111.1,111.15,23676.0
2017-07-28 15:10:00,111.16,111.17,111.01,111.03,14710.0,111.16,111.17,111.01,111.03,14710.0
2017-07-28 15:15:00,111.02,111.41,110.96,111.21,53166.0,111.02,111.41,110.96,111.21,53166.0
2017-07-28 15:20:00,111.25,111.26,111.11,111.25,28056.0,111.25,111.26,111.11,111.25,28056.0
2017-07-28 15:25:00,111.23,111.39,111.23,111.37,32432.0,111.23,111.39,111.23,111.37,32432.0
2017-07-28 15:30:00,111.37,111.43,111.27,111.27,44397.0,111.37,111.43,111.27,111.27,44397.0
2017-07-28 15:35:00,111.3,111.3,111.12,111.18,31498.0,111.3,111.3,111.12,111.18,31498.0
2017-07-28 15:40:00,111.18,111.23,111.16,111.16,53750.0,111.18,111.23,111.16,111.16,53750.0
2017-07-28 15:45:00,111.1,111.16,111.05,111.16,48202.0,111.1,111.16,111.05,111.16,48202.0
2017-07-28 15:50:00,111.16,111.27,111.11,111.27,77788.0,111.16,111.27,111.11,111.27,77788.0
2017-07-28 15:55:00,111.25,111.67,111.25,111.65,214648.0,111.25,111.67,111.25,111.65,214648.0
2017-07-31 09:30:00,111.87,112.29,111.87,112.19,19935.0,111.87,112.29,111.87,112.19,19935.0
2017-07-31 09:35:00,112.29,112.36,111.91,111.97,9823.0,112.29,112.36,111.91,111.97,9823.0
2017-07-31 09:40:00,111.98,112.0,111.8,111.96,12120.0,111.98,112.0,111.8,111.96,12120.0
2017-07-31 09:45:00,111.88,111.92,111.32,111.32,15211.0,111.88,111.92,111.32,111.32,15211.0
2017-07-31 09:50:00,111.33,111.38,110.61,110.78,121756.0,111.33,111.38,110.61,110.78,121756.0
2017-07-31 09:55:00,110.64,110.84,110.34,110.34,22356.0,110.64,110.84,110.34,110.34,22356.0
2017-07-31 10:00:00,110.33,110.69,110.05,110.2,27244.0,110.33,110.69,110.05,110.2,27244.0
2017-07-31 10:05:00,110.13,110.5,110.07,110.4,28288.0,110.13,110.5,110.07,110.4,28288.0
2017-07-31 10:10:00,110.46,110.77,110.36,110.63,31120.0,110.46,110.77,110.36,110.63,31120.0
2017-07-31 10:15:00,110.53,110.53,110.01,110.08,7206.0,110.53,110.53,110.01,110.08,7206.0
2017-07-31 10:20:00,110.09,110.16,109.77,109.77,10902.0,110.09,110.16,109.77,109.77,10902.0
2017-07-31 10:25:00,109.81,109.9,109.44,109.46,8496.0,109.81,109.9,109.44,109.46,8496.0
2017-07-31 10:30:00,109.45,109.49,109.17,109.24,10731.0,109.45,109.49,109.17,109.24,10731.0
2017-07-31 10:35:00,109.25,109.3,108.95,108.99,14862.0,109.25,109.3,108.95,108.99,14862.0
2017-07-31 10:40:00,108.97,109.36,108.96,109.32,30946.0,108.97,109.36,108.96,109.32,30946.0
2017-07-31 10:45:00,109.35,109.59,109.3,109.59,24054.0,109.35,109.59,109.3,109.59,24054.0
2017-07-31 10:50:00,109.54,109.59,109.07,109.08,15863.0,109.54,109.59,109.07,109.08,15863.0
2017-07-31 10:55:00,109.1,109.69,109.1,109.61,5803.0,109.1,109.69,109.1,109.61,5803.0
2017-07-31 11:00:00,109.65,109.98,109.63,109.74,10134.0,109.65,109.98,109.63,109.74,10134.0
2017-07-31 11:05:00,109.74,109.91,109.7,109.91,10900.0,109.74,109.91,109.7,109.91,10900.0
2017-07-31 11:10:00,109.92,109.94,109.75,109.89,14094.0,109.92,109.94,109.75,109.89,14094.0
2017-07-31 11:15:00,109.91,110.1,109.85,109.91,5843.0,109.91,110.1,109.85,109.91,5843.0
2017-07-31 11:20:00,109.91,109.91,109.73,109.75,10400.0,109.91,109.91,109.73,109.75,10400.0
2017-07-31 11:25:00,109.75,110.0,109.75,109.92,19813.0,109.75,110.0,109.75,109.92,19813.0
2017-07-31 11:30:00,109.96,110.07,109.95,110.06,8309.0,109.96,110.07,109.95,110.06,8309.0
2017-07-31 11:35:00,110.03,110.11,109.94,110.11,7800.0,110.03,110.11,109.94,110.11,7800.0
2017-07-31 11:40:00,110.11,110.3,110.08,110.12,11641.0,110.11,110.3,110.08,110.12,11641.0
2017-07-31 11:45:00,110.16,110.23,110.08,110.19,12572.0,110.16,110.23,110.08,110.19,12572.0
2017-07-31 11:50:00,110.18,110.21,110.04,110.14,4488.0,110.18,110.21,110.04,110.14,4488.0
2017-07-31 11:55:00,110.2,110.2,109.94,110.16,6158.0,110.2,110.2,109.94,110.16,6158.0
2017-07-31 12:00:00,110.15,110.15,109.94,109.97,7640.0,110.15,110.15,109.94,109.97,7640.0
2017-07-31 12:05:00,109.9,109.95,109.69,109.89,19563.0,109.9,109.95,109.69,109.89,19563.0
2017-07-31 12:10:00,109.88,110.07,109.81,110.07,6700.0,109.88,110.07,109.81,110.07,6700.0
2017-07-31 12:15:00,110.03,110.11,109.98,110.11,5767.0,110.03,110.11,109.98,110.11,5767.0
2017-07-31 12:20:00,110.1,110.16,109.99,110.06,6552.0,110.1,110.16,109.99,110.06,6552.0
2017-07-31 12:25:00,110.04,110.17,110.04,110.07,3884.0,110.04,110.17,110.04,110.07,3884.0
2017-07-31 12:30:00,110.12,110.18,110.0,110.03,7355.0,110.12,110.18,110.0,110.03,7355.0
2017-07-31 12:35:00,110.01,110.02,109.85,109.88,48894.0,110.01,110.02,109.85,109.88,48894.0
2017-07-31 12:40:00,109.88,109.89,109.79,109.85,8481.0,109.88,109.89,109.79,109.85,8481.0
2017-07-31 12:45:00,109.8,109.97,109.78,109.85,12048.0,109.8,109.97,109.78,109.85,12048.0
2017-07-31 12:50:00,109.83,109.87,109.73,109.83,14585.0,109.83,109.87,109.73,109.83,14585.0
2017-07-31 12:55:00,109.88,109.94,109.88,109.94,6150.0,109.88,109.94,109.88,109.94,6150.0
2017-07-31 13:00:00,109.88,109.92,109.74,109.78,18189.0,109.88,109.92,109.74,109.78,18189.0
2017-07-31 13:05:00,109.78,109.82,109.7,109.7,10900.0,109.78,109.82,109.7,109.7,10900.0
2017-07-31 13:10:00,109.7,109.72,109.53,109.53,5926.0,109.7,109.72,109.53,109.53,5926.0
2017-07-31 13:15:00,109.58,109.64,109.45,109.54,8546.0,109.58,109.64,109.45,109.54,8546.0
2017-07-31 13:20:00,109.56,109.64,109.46,109.51,6450.0,109.56,109.64,109.46,109.51,6450.0
2017-07-31 13:25:00,109.51,109.58,109.48,109.57,5300.0,109.51,109.58,109.48,109.57,5300.0
2017-07-31 13:30:00,109.59,109.68,109.54,109.54,6112.0,109.59,109.68,109.54,109.54,6112.0
2017-07-31 13:35:00,109.52,109.52,109.31,109.35,13056.0,109.52,109.52,109.31,109.35,13056.0
2017-07-31 13:40:00,109.35,109.44,109.35,109.35,5550.0,109.35,109.44,109.35,109.35,5550.0
2017-07-31 13:45:00,109.35,109.44,109.3,109.37,7029.0,109.35,109.44,109.3,109.37,7029.0
2017-07-31 13:50:00,109.39,109.61,109.39,109.57,7340.0,109.39,109.61,109.39,109.57,7340.0
2017-07-31 13:55:00,109.56,109.61,109.46,109.5,5409.0,109.56,109.61,109.46,109.5,5409.0
2017-07-31 14:00:00,109.47,109.5,109.41,109.5,4258.0,109.47,109.5,109.41,109.5,4258.0
2017-07-31 14:05:00,109.48,109.52,109.3,109.33,13908.0,109.48,109.52,109.3,109.33,13908.0
2017-07-31 14:10:00,109.27,109.36,109.15,109.35,6150.0,109.27,109.36,109.15,109.35,6150.0
2017-07-31 14:15:00,109.37,109.69,109.35,109.68,10986.0,109.37,109.69,109.35,109.68,10986.0
2017-07-31 14:20:00,109.66,109.71,109.53,109.6,6293.0,109.66,109.71,109.53,109.6,6293.0
2017-07-31 14:25:00,109.62,109.78,109.57,109.71,6418.0,109.62,109.78,109.57,109.71,6418.0
2017-07-31 14:30:00,109.67,109.7,109.58,109.65,11150.0,109.67,109.7,109.58,109.65,11150.0
2017-07-31 14:35:00,109.67,109.68,109.48,109.65,6283.0,109.67,109.68,109.48,109.65,6283.0
2017-07-31 14:40:00,109.61,109.65,109.56,109.61,9649.0,109.61,109.65,109.56,109.61,9649.0
2017-07-31 14:45:00,109.58,109.59,109.49,109.52,16422.0,109.58,109.59,109.49,109.52,16422.0
2017-07-31 14:50:00,109.51,109.54,109.45,109.5,4500.0,109.51,109.54,109.45,109.5,4500.0
2017-07-31 14:55:00,109.5,109.54,109.44,109.49,11449.0,109.5,109.54,109.44,109.49,11449.0
2017-07-31 15:00:00,109.5,109.86,109.47,109.86,18747.0,109.5,109.86,109.47,109.86,18747.0
2017-07-31 15:05:00,109.87,110.0,109.78,109.84,18701.0,109.87,110.0,109.78,109.84,18701.0
2017-07-31 15:10:00,109.87,110.05,109.86,109.96,17077.0,109.87,110.05,109.86,109.96,17077.0
2017-07-31 15:15:00,109.99,110.29,109.96,110.29,14656.0,109.99,110.29,109.96,110.29,14656.0
2017-07-31 15:20:00,110.3,110.32,110.13,110.22,16618.0,110.3,110.32,110.13,110.22,16618.0
2017-07-31 15:25:00,110.22,110.27,110.11,110.11,19744.0,110.22,110.27,110.11,110.11,19744.0
2017-07-31 15:30:00,110.12,110.16,110.04,110.16,23466.0,110.12,110.16,110.04,110.16,23466.0
2017-07-31 15:35:00,110.16,110.19,110.06,110.19,26611.0,110.16,110.19,110.06,110.19,26611.0
2017-07-31 15:40:00,110.18,110.26,110.11,110.25,23574.0,110.18,110.26,110.11,110.25,23574.0
2017-07-31 15:45:00,110.26,110.32,110.19,110.27,37474.0,110.26,110.32,110.19,110.27,37474.0
2017-07-31 15:50:00,110.27,110.36,110.17,110.34,71668.0,110.27,110.36,110.17,110.34,71668.0
2017-07-31 15:55:00,110.34,110.48,110.26,110.42,140030.0,110.34,110.48,110.26,110.42,140030.0
2017-08-01 09:30:00,110.88,111.0,110.1,110.29,20525.0,110.88,111.0,110.1,110.29,20525.0
2017-08-01 09:35:00,110.55,110.79,110.47,110.64,8415.0,110.55,110.79,110.47,110.64,8415.0
2017-08-01 09:40:00,110.67,110.67,110.14,110.14,4486.0,110.67,110.67,110.14,110.14,4486.0
2017-08-01 09:45:00,110.16,110.53,110.12,110.47,10335.0,110.16,110.53,110.12,110.47,10335.0
2017-08-01 09:50:00,110.32,110.56,110.32,110.4,15800.0,110.32,110.56,110.32,110.4,15800.0
2017-08-01 09:55:00,110.42,110.72,110.38,110.68,15135.0,110.42,110.72,110.38,110.68,15135.0
2017-08-01 10:00:00,110.68,110.71,110.42,110.48,7380.0,110.68,110.71,110.42,110.48,7380.0
2017-08-01 10:05:00,110.48,110.73,110.48,110.68,9471.0,110.48,110.73,110.48,110.68,9471.0
2017-08-01 10:10:00,110.73,110.98,110.66,110.98,18691.0,110.73,110.98,110.66,110.98,18691.0
2017-08-01 10:15:00,110.97,110.99,110.82,110.93,10140.0,110.97,110.99,110.82,110.93,10140.0
2017-08-01 10:20:00,110.95,111.13,110.9,111.12,14261.0,110.95,111.13,110.9,111.12,14261.0
2017-08-01 10:25:00,111.07,111.15,111.03,111.12,8297.0,111.07,111.15,111.03,111.12,8297.0
2017-08-01 10:30:00,111.14,111.17,110.99,111.01,14838.0,111.14,111.17,110.99,111.01,14838.0
2017-08-01 10:35:00,111.03,111.32,110.99,111.31,45339.0,111.03,111.32,110.99,111.31,45339.0
2017-08-01 10:40:00,111.26,111.35,111.22,111.24,8886.0,111.26,111.35,111.22,111.24,8886.0
2017-08-01 10:45:00,111.25,111.6,111.23,111.6,18942.0,111.25,111.6,111.23,111.6,18942.0
2017-08-01 10:50:00,111.64,111.74,111.61,111.72,5964.0,111.64,111.74,111.61,111.72,5964.0
2017-08-01 10:55:00,111.74,111.76,111.21,111.35,19405.0,111.74,111.76,111.21,111.35,19405.0
2017-08-01 11:00:00,111.35,111.48,111.3,111.34,6260.0,111.35,111.48,111.3,111.34,6260.0
2017-08-01 11:05:00,111.35,111.37,111.23,111.26,3861.0,111.35,111.37,111.23,111.26,3861.0
2017-08-01 11:10:00,111.25,111.31,111.12,111.13,5999.0,111.25,111.31,111.12,111.13,5999.0
2017-08-01 11:15:00,111.11,111.14,111.04,111.08,11373.0,111.11,111.14,111.04,111.08,11373.0
2017-08-01 11:20:00,111.06,111.1,110.98,111.03,15524.0,111.06,111.1,110.98,111.03,15524.0
2017-08-01 11:25:00,111.0,111.03,110.9,110.9,7642.0,111.0,111.03,110.9,110.9,7642.0
2017-08-01 11:30:00,110.92,111.12,110.9,111.12,11920.0,110.92,111.12,110.9,111.12,11920.0
2017-08-01 11:35:00,111.1,111.16,111.07,111.16,6870.0,111.1,111.16,111.07,111.16,6870.0
2017-08-01 11:40:00,111.14,111.2,110.91,111.0,26752.0,111.14,111.2,110.91,111.0,26752.0
2017-08-01 11:45:00,110.99,111.01,110.88,110.98,5013.0,110.99,111.01,110.88,110.98,5013.0
2017-08-01 11:50:00,110.98,111.0,110.9,110.95,7693.0,110.98,111.0,110.9,110.95,7693.0
2017-08-01 11:55:00,110.95,110.97,110.76,110.76,5515.0,110.95,110.97,110.76,110.76,5515.0
2017-08-01 12:00:00,110.78,110.81,110.68,110.73,9627.0,110.78,110.81,110.68,110.73,9627.0
2017-08-01 12:05:00,110.73,110.73,110.51,110.6,4485.0,110.73,110.73,110.51,110.6,4485.0
2017-08-01 12:10:00,110.59,110.74,110.59,110.72,6092.0,110.59,110.74,110.59,110.72,6092.0
2017-08-01 12:15:00,110.73,110.77,110.71,110.71,3708.0,110.73,110.77,110.71,110.71,3708.0
2017-08-01 12:20:00,110.72,110.73,110.62,110.62,5629.0,110.72,110.73,110.62,110.62,5629.0
2017-08-01 12:25:00,110.62,110.62,110.39,110.44,7325.0,110.62,110.62,110.39,110.44,7325.0
2017-08-01 12:30:00,110.43,110.53,110.38,110.5,8819.0,110.43,110.53,110.38,110.5,8819.0
2017-08-01 12:35:00,110.47,110.53,110.45,110.48,3068.0,110.47,110.53,110.45,110.48,3068.0
2017-08-01 12:40:00,110.48,110.51,110.41,110.41,7653.0,110.48,110.51,110.41,110.41,7653.0
2017-08-01 12:45:00,110.38,110.59,110.38,110.58,5044.0,110.38,110.59,110.38,110.58,5044.0
2017-08-01 12:50:00,110.59,110.64,110.56,110.59,4082.0,110.59,110.64,110.56,110.59,4082.0
2017-08-01 12:55:00,110.59,110.63,110.53,110.56,5006.0,110.59,110.63,110.53,110.56,5006.0
2017-08-01 13:00:00,110.59,110.6,110.55,110.56,10020.0,110.59,110.6,110.55,110.56,10020.0
2017-08-01 13:05:00,110.55,110.71,110.55,110.69,4767.0,110.55,110.71,110.55,110.69,4767.0
2017-08-01 13:10:00,110.7,110.7,110.62,110.66,5341.0,110.7,110.7,110.62,110.66,5341.0
2017-08-01 13:15:00,110.67,110.88,110.67,110.88,179114.0,110.67,110.88,110.67,110.88,179114.0
2017-08-01 13:20:00,110.88,111.01,110.88,111.0,7077.0,110.88,111.01,110.88,111.0,7077.0
2017-08-01 13:25:00,110.98,111.07,110.98,111.03,9399.0,110.98,111.07,110.98,111.03,9399.0
2017-08-01 13:30:00,111.02,111.11,110.98,111.0,7802.0,111.02,111.11,110.98,111.0,7802.0
2017-08-01 13:35:00,111.0,111.02,110.94,110.96,5535.0,111.0,111.02,110.94,110.96,5535.0
2017-08-01 13:40:00,110.95,110.98,110.91,110.96,9601.0,110.95,110.98,110.91,110.96,9601.0
2017-08-01 13:45:00,110.97,111.02,110.89,110.89,17888.0,110.97,111.02,110.89,110.89,17888.0
2017-08-01 13:50:00,110.92,110.94,110.54,110.6,15726.0,110.92,110.94,110.54,110.6,15726.0
2017-08-01 13:55:00,110.62,110.7,110.58,110.7,5679.0,110.62,110.7,110.58,110.7,5679.0
2017-08-01 14:00:00,110.7,110.76,110.66,110.71,5868.0,110.7,110.76,110.66,110.71,5868.0
2017-08-01 14:05:00,110.72,110.76,110.65,110.66,5204.0,110.72,110.76,110.65,110.66,5204.0
2017-08-01 14:10:00,110.62,110.67,110.61,110.66,5611.0,110.62,110.67,110.61,110.66,5611.0
2017-08-01 14:15:00,110.66,110.78,110.65,110.78,5435.0,110.66,110.78,110.65,110.78,5435.0
2017-08-01 14:20:00,110.74,110.76,110.62,110.62,6050.0,110.74,110.76,110.62,110.62,6050.0
2017-08-01 14:25:00,110.63,110.63,110.51,110.58,9570.0,110.63,110.63,110.51,110.58,9570.0
2017-08-01 14:30:00,110.6,110.62,110.53,110.53,7831.0,110.6,110.62,110.53,110.53,7831.0
2017-08-01 14:35:00,110.53,110.58,110.49,110.58,9597.0,110.53,110.58,110.49,110.58,9597.0
2017-08-01 14:40:00,110.59,110.7,110.55,110.64,10754.0,110.59,110.7,110.55,110.64,10754.0
2017-08-01 14:45:00,110.61,110.71,110.59,110.64,6306.0,110.61,110.71,110.59,110.64,6306.0
2017-08-01 14:50:00,110.62,110.67,110.49,110.66,10025.0,110.62,110.67,110.49,110.66,10025.0
2017-08-01 14:55:00,110.67,110.72,110.56,110.59,5231.0,110.67,110.72,110.56,110.59,5231.0
2017-08-01 15:00:00,110.62,110.72,110.62,110.65,10724.0,110.62,110.72,110.62,110.65,10724.0
2017-08-01 15:05:00,110.67,110.75,110.67,110.7,17233.0,110.67,110.75,110.67,110.7,17233.0
2017-08-01 15:10:00,110.72,110.78,110.72,110.76,7986.0,110.72,110.78,110.72,110.76,7986.0
2017-08-01 15:15:00,110.74,110.77,110.67,110.7,8661.0,110.74,110.77,110.67,110.7,8661.0
2017-08-01 15:20:00,110.7,110.71,110.62,110.68,18786.0,110.7,110.71,110.62,110.68,18786.0
2017-08-01 15:25:00,110.72,110.77,110.59,110.7,14455.0,110.72,110.77,110.59,110.7,14455.0
2017-08-01 15:30:00,110.7,110.74,110.6,110.69,17190.0,110.7,110.74,110.6,110.69,17190.0
2017-08-01 15:35:00,110.71,110.86,110.7,110.83,27686.0,110.71,110.86,110.7,110.83,27686.0
2017-08-01 15:40:00,110.8,110.9,110.72,110.8,108813.0,110.8,110.9,110.72,110.8,108813.0
2017-08-01 15:45:00,110.8,110.8,110.64,110.65,19088.0,110.8,110.8,110.64,110.65,19088.0
2017-08-01 15:50:00,110.67,110.8,110.65,110.77,32538.0,110.67,110.8,110.65,110.77,32538.0
2017-08-01 15:55:00,110.79,110.84,110.71,110.79,58537.0,110.79,110.84,110.71,110.79,58537.0
2017-08-02 09:30:00,110.82,110.92,110.47,110.48,14556.0,110.82,110.92,110.47,110.48,14556.0
2017-08-02 09:35:00,110.62,110.62,110.0,110.22,4032.0,110.62,110.62,110.0,110.22,4032.0
2017-08-02 09:40:00,110.02,110.18,109.92,109.92,5165.0,110.02,110.18,109.92,109.92,5165.0
2017-08-02 09:45:00,109.78,110.0,109.78,109.84,4057.0,109.78,110.0,109.78,109.84,4057.0
2017-08-02 09:50:00,109.9,109.95,109.53,109.53,7386.0,109.9,109.95,109.53,109.53,7386.0
2017-08-02 09:55:00,109.6,109.6,109.28,109.29,3936.0,109.6,109.6,109.28,109.29,3936.0
2017-08-02 10:00:00,109.34,109.66,109.31,109.52,16819.0,109.34,109.66,109.31,109.52,16819.0
2017-08-02 10:05:00,109.51,109.69,109.44,109.51,5193.0,109.51,109.69,109.44,109.51,5193.0
2017-08-02 10:10:00,109.57,109.57,109.27,109.3,7482.0,109.57,109.57,109.27,109.3,7482.0
2017-08-02 10:15:00,109.36,109.37,109.0,109.06,12661.0,109.36,109.37,109.0,109.06,12661.0
2017-08-02 10:20:00,109.01,109.15,108.58,108.58,24700.0,109.01,109.15,108.58,108.58,24700.0
2017-08-02 10:25:00,108.55,109.03,108.51,108.77,10880.0,108.55,109.03,108.51,108.77,10880.0
2017-08-02 10:30:00,108.77,109.19,108.77,109.06,15047.0,108.77,109.19,108.77,109.06,15047.0
2017-08-02 10:35:00,108.99,108.99,108.56,108.65,11590.0,108.99,108.99,108.56,108.65,11590.0
2017-08-02 10:40:00,108.61,108.76,108.17,108.29,25482.0,108.61,108.76,108.17,108.29,25482.0
2017-08-02 10:45:00,108.25,108.35,107.95,107.98,10427.0,108.25,108.35,107.95,107.98,10427.0
2017-08-02 10:50:00,108.0,108.6,108.0,108.42,14695.0,108.0,108.6,108.0,108.42,14695.0
2017-08-02 10:55:00,108.4,108.52,107.64,107.64,15833.0,108.4,108.52,107.64,107.64,15833.0
2017-08-02 11:00:00,107.51,107.84,107.03,107.41,31274.0,107.51,107.84,107.03,107.41,31274.0
2017-08-02 11:05:00,107.26,107.33,106.83,106.91,31681.0,107.26,107.33,106.83,106.91,31681.0
2017-08-02 11:10:00,106.97,107.66,106.97,107.66,10971.0,106.97,107.66,106.97,107.66,10971.0
2017-08-02 11:15:00,107.58,107.77,107.28,107.58,25320.0,107.58,107.77,107.28,107.58,25320.0
2017-08-02 11:20:00,107.56,108.18,107.52,108.08,7421.0,107.56,108.18,107.52,108.08,7421.0
2017-08-02 11:25:00,107.97,107.99,107.01,107.26,7510.0,107.97,107.99,107.01,107.26,7510.0
2017-08-02 11:30:00,107.24,107.43,107.13,107.17,3743.0,107.24,107.43,107.13,107.17,3743.0
2017-08-02 11:35:00,107.16,107.4,107.15,107.4,9227.0,107.16,107.4,107.15,107.4,9227.0
2017-08-02 11:40:00,107.4,107.52,107.28,107.35,19331.0,107.4,107.52,107.28,107.35,19331.0
2017-08-02 11:45:00,107.36,107.56,107.28,107.38,9370.0,107.36,107.56,107.28,107.38,9370.0
2017-08-02 11:50:00,107.36,107.48,107.29,107.45,7798.0,107.36,107.48,107.29,107.45,7798.0
2017-08-02 11:55:00,107.37,107.47,107.36,107.47,29315.0,107.37,107.47,107.36,107.47,29315.0
2017-08-02 12:00:00,107.47,107.52,107.37,107.49,9079.0,107.47,107.52,107.37,107.49,9079.0
2017-08-02 12:05:00,107.46,107.46,107.35,107.42,9113.0,107.46,107.46,107.35,107.42,9113.0
2017-08-02 12:10:00,107.44,107.53,107.35,107.53,10234.0,107.44,107.53,107.35,107.53,10234.0
2017-08-02 12:15:00,107.56,107.6,107.47,107.6,6254.0,107.56,107.6,107.47,107.6,6254.0
2017-08-02 12:20:00,107.6,107.72,107.58,107.62,4161.0,107.6,107.72,107.58,107.62,4161.0
2017-08-02 12:25:00,107.59,107.6,107.37,107.37,7007.0,107.59,107.6,107.37,107.37,7007.0
2017-08-02 12:30:00,107.43,107.49,107.22,107.3,8073.0,107.43,107.49,107.22,107.3,8073.0
2017-08-02 12:35:00,107.33,107.36,107.22,107.22,2126.0,107.33,107.36,107.22,107.22,2126.0
2017-08-02 12:40:00,107.25,107.32,107.22,107.22,3802.0,107.25,107.32,107.22,107.22,3802.0
2017-08-02 12:45:00,107.22,107.27,106.98,107.01,16082.0,107.22,107.27,106.98,107.01,16082.0
2017-08-02 12:50:00,107.01,107.04,106.91,106.98,10758.0,107.01,107.04,106.91,106.98,10758.0
2017-08-02 12:55:00,106.98,107.11,106.94,107.0,9601.0,106.98,107.11,106.94,107.0,9601.0
2017-08-02 13:00:00,107.02,107.03,106.84,106.99,4653.0,107.02,107.03,106.84,106.99,4653.0
2017-08-02 13:05:00,107.0,107.0,106.65,106.81,9874.0,107.0,107.0,106.65,106.81,9874.0
2017-08-02 13:10:00,106.81,106.84,106.72,106.73,5610.0,106.81,106.84,106.72,106.73,5610.0
2017-08-02 13:15:00,106.72,106.91,106.71,106.71,3358.0,106.72,106.91,106.71,106.71,3358.0
2017-08-02 13:20:00,106.69,106.92,106.69,106.77,10601.0,106.69,106.92,106.69,106.77,10601.0
2017-08-02 13:25:00,106.78,106.79,106.71,106.79,6500.0,106.78,106.79,106.71,106.79,6500.0
2017-08-02 13:30:00,106.73,106.82,106.62,106.81,9730.0,106.73,106.82,106.62,106.81,9730.0
2017-08-02 13:35:00,106.83,106.91,106.81,106.91,4625.0,106.83,106.91,106.81,106.91,4625.0
2017-08-02 13:40:00,106.92,107.15,106.91,107.15,12718.0,106.92,107.15,106.91,107.15,12718.0
2017-08-02 13:45:00,107.19,107.28,107.15,107.23,7905.0,107.19,107.28,107.15,107.23,7905.0
2017-08-02 13:50:00,107.19,107.3,107.19,107.23,4670.0,107.19,107.3,107.19,107.23,4670.0
2017-08-02 13:55:00,107.23,107.23,106.97,107.02,15006.0,107.23,107.23,106.97,107.02,15006.0
2017-08-02 14:00:00,107.02,107.07,106.78,106.82,14035.0,107.02,107.07,106.78,106.82,14035.0
2017-08-02 14:05:00,106.82,106.87,106.7,106.72,19906.0,106.82,106.87,106.7,106.72,19906.0
2017-08-02 14:10:00,106.73,106.74,106.54,106.6,16865.0,106.73,106.74,106.54,106.6,16865.0
2017-08-02 14:15:00,106.57,106.68,106.3,106.31,32346.0,106.57,106.68,106.3,106.31,32346.0
2017-08-02 14:20:00,106.37,106.37,106.19,106.23,38449.0,106.37,106.37,106.19,106.23,38449.0
2017-08-02 14:25:00,106.27,106.4,106.2,106.31,41940.0,106.27,106.4,106.2,106.31,41940.0
2017-08-02 14:30:00,106.35,106.89,106.32,106.77,13061.0,106.35,106.89,106.32,106.77,13061.0
2017-08-02 14:35:00,106.81,106.95,106.77,106.8,10733.0,106.81,106.95,106.77,106.8,10733.0
2017-08-02 14:40:00,106.8,106.81,106.58,106.59,18280.0,106.8,106.81,106.58,106.59,18280.0
2017-08-02 14:45:00,106.59,106.83,106.52,106.82,21191.0,106.59,106.83,106.52,106.82,21191.0
2017-08-02 14:50:00,106.81,106.82,106.63,106.63,27817.0,106.81,106.82,106.63,106.63,27817.0
2017-08-02 14:55:00,106.64,106.79,106.61,106.71,48252.0,106.64,106.79,106.61,106.71,48252.0
2017-08-02 15:00:00,106.71,106.74,106.55,106.55,39338.0,106.71,106.74,106.55,106.55,39338.0
2017-08-02 15:05:00,106.57,106.67,106.46,106.49,9208.0,106.57,106.67,106.46,106.49,9208.0
2017-08-02 15:10:00,106.52,106.56,106.16,106.24,22924.0,106.52,106.56,106.16,106.24,22924.0
2017-08-02 15:15:00,106.19,106.26,106.15,106.15,30361.0,106.19,106.26,106.15,106.15,30361.0
2017-08-02 15:20:00,106.2,106.2,105.89,105.89,35076.0,106.2,106.2,105.89,105.89,35076.0
2017-08-02 15:25:00,105.92,106.18,105.89,106.15,45904.0,105.92,106.18,105.89,106.15,45904.0
2017-08-02 15:30:00,106.16,106.5,106.15,106.41,35316.0,106.16,106.5,106.15,106.41,35316.0
2017-08-02 15:35:00,106.39,106.49,106.27,106.3,47116.0,106.39,106.49,106.27,106.3,47116.0
2017-08-02 15:40:00,106.28,106.56,106.26,106.54,33614.0,106.28,106.56,106.26,106.54,33614.0
2017-08-02 15:45:00,106.57,106.83,106.55,106.78,58645.0,106.57,106.83,106.55,106.78,58645.0
2017-08-02 15:50:00,106.78,107.06,106.78,107.05,73949.0,106.78,107.06,106.78,107.05,73949.0
2017-08-02 15:55:00,107.05,107.25,106.91,107.17,172760.0,107.05,107.25,106.91,107.17,172760.0
2017-08-03 09:30:00,107.27,107.4,107.11,107.4,11640.0,107.27,107.4,107.11,107.4,11640.0
2017-08-03 09:35:00,107.5,107.5,106.76,106.99,5531.0,107.5,107.5,106.76,106.99,5531.0
2017-08-03 09:40:00,107.03,107.43,106.65,106.65,11429.0,107.03,107.43,106.65,106.65,11429.0
2017-08-03 09:45:00,106.45,106.88,106.44,106.61,16651.0,106.45,106.88,106.44,106.61,16651.0
2017-08-03 09:50:00,106.61,106.95,106.61,106.64,12657.0,106.61,106.95,106.61,106.64,12657.0
2017-08-03 09:55:00,106.64,106.7,106.33,106.33,10800.0,106.64,106.7,106.33,106.33,10800.0
2017-08-03 10:00:00,106.41,106.9,106.32,106.75,15263.0,106.41,106.9,106.32,106.75,15263.0
2017-08-03 10:05:00,106.77,106.85,106.62,106.79,9165.0,106.77,106.85,106.62,106.79,9165.0
2017-08-03 10:10:00,106.75,106.9,106.39,106.56,18160.0,106.75,106.9,106.39,106.56,18160.0
2017-08-03 10:15:00,106.47,106.82,106.38,106.49,6428.0,106.47,106.82,106.38,106.49,6428.0
2017-08-03 10:20:00,106.39,106.85,106.36,106.71,8165.0,106.39,106.85,106.36,106.71,8165.0
2017-08-03 10:25:00,106.68,106.87,106.52,106.69,8108.0,106.68,106.87,106.52,106.69,8108.0
2017-08-03 10:30:00,106.74,106.86,106.52,106.58,4363.0,106.74,106.86,106.52,106.58,4363.0
2017-08-03 10:35:00,106.57,106.57,106.32,106.41,13396.0,106.57,106.57,106.32,106.41,13396.0
2017-08-03 10:40:00,106.3,106.41,106.15,106.34,39484.0,106.3,106.41,106.15,106.34,39484.0
2017-08-03 10:45:00,106.34,106.38,105.98,106.1,21993.0,106.34,106.38,105.98,106.1,21993.0
2017-08-03 10:50:00,106.07,106.14,105.93,106.0,10951.0,106.07,106.14,105.93,106.0,10951.0
2017-08-03 10:55:00,106.04,106.45,106.02,106.4,5618.0,106.04,106.45,106.02,106.4,5618.0
2017-08-03 11:00:00,106.33,106.49,106.29,106.37,41253.0,106.33,106.49,106.29,106.37,41253.0
2017-08-03 11:05:00,106.39,106.88,106.39,106.88,14871.0,106.39,106.88,106.39,106.88,14871.0
2017-08-03 11:10:00,106.88,107.1,106.82,107.04,20901.0,106.88,107.1,106.82,107.04,20901.0
2017-08-03 11:15:00,106.95,106.97,106.8,106.87,10403.0,106.95,106.97,106.8,106.87,10403.0
2017-08-03 11:20:00,106.94,107.07,106.9,106.95,14026.0,106.94,107.07,106.9,106.95,14026.0
2017-08-03 11:25:00,106.91,107.08,106.88,106.99,13971.0,106.91,107.08,106.88,106.99,13971.0
2017-08-03 11:30:00,107.0,107.17,106.86,107.09,6452.0,107.0,107.17,106.86,107.09,6452.0
2017-08-03 11:35:00,107.09,107.19,106.95,106.97,5472.0,107.09,107.19,106.95,106.97,5472.0
2017-08-03 11:40:00,106.98,107.15,106.84,106.98,5892.0,106.98,107.15,106.84,106.98,5892.0
2017-08-03 11:45:00,106.98,107.01,106.85,106.9,12558.0,106.98,107.01,106.85,106.9,12558.0
2017-08-03 11:50:00,106.9,106.98,106.83,106.83,9927.0,106.9,106.98,106.83,106.83,9927.0
2017-08-03 11:55:00,106.85,106.9,106.67,106.72,17271.0,106.85,106.9,106.67,106.72,17271.0
2017-08-03 12:00:00,106.82,106.96,106.72,106.78,4400.0,106.82,106.96,106.72,106.78,4400.0
2017-08-03 12:05:00,106.82,106.91,106.71,106.71,3000.0,106.82,106.91,106.71,106.71,3000.0
2017-08-03 12:10:00,106.73,106.93,106.73,106.93,3651.0,106.73,106.93,106.73,106.93,3651.0
2017-08-03 12:15:00,106.95,107.09,106.95,107.05,4552.0,106.95,107.09,106.95,107.05,4552.0
2017-08-03 12:20:00,107.08,107.11,106.96,107.1,3000.0,107.08,107.11,106.96,107.1,3000.0
2017-08-03 12:25:00,107.12,107.26,107.06,107.24,7814.0,107.12,107.26,107.06,107.24,7814.0
2017-08-03 12:30:00,107.3,107.47,107.25,107.41,9250.0,107.3,107.47,107.25,107.41,9250.0
2017-08-03 12:35:00,107.43,107.73,107.42,107.73,11879.0,107.43,107.73,107.42,107.73,11879.0
2017-08-03 12:40:00,107.73,107.79,107.46,107.51,9310.0,107.73,107.79,107.46,107.51,9310.0
2017-08-03 12:45:00,107.52,107.77,107.5,107.64,22105.0,107.52,107.77,107.5,107.64,22105.0
2017-08-03 12:50:00,107.62,107.7,107.6,107.65,3499.0,107.62,107.7,107.6,107.65,3499.0
2017-08-03 12:55:00,107.65,107.78,107.52,107.78,13414.0,107.65,107.78,107.52,107.78,13414.0
2017-08-03 13:00:00,107.75,107.78,107.44,107.47,10580.0,107.75,107.78,107.44,107.47,10580.0
2017-08-03 13:05:00,107.5,107.63,107.36,107.54,16846.0,107.5,107.63,107.36,107.54,16846.0
2017-08-03 13:10:00,107.54,107.6,107.43,107.58,10121.0,107.54,107.6,107.43,107.58,10121.0
2017-08-03 13:15:00,107.58,107.64,107.56,107.56,6071.0,107.58,107.64,107.56,107.56,6071.0
2017-08-03 13:20:00,107.57,107.57,107.45,107.45,2700.0,107.57,107.57,107.45,107.45,2700.0
2017-08-03 13:25:00,107.45,107.45,107.21,107.21,16505.0,107.45,107.45,107.21,107.21,16505.0
2017-08-03 13:30:00,107.27,107.27,107.11,107.22,5001.0,107.27,107.27,107.11,107.22,5001.0
2017-08-03 13:35:00,107.24,107.29,107.18,107.24,8250.0,107.24,107.29,107.18,107.24,8250.0
2017-08-03 13:40:00,107.22,107.28,107.19,107.19,8959.0,107.22,107.28,107.19,107.19,8959.0
2017-08-03 13:45:00,107.18,107.19,107.06,107.06,2015.0,107.18,107.19,107.06,107.06,2015.0
2017-08-03 13:50:00,107.07,107.1,106.94,107.0,28696.0,107.07,107.1,106.94,107.0,28696.0
2017-08-03 13:55:00,107.0,107.02,106.91,106.91,11833.0,107.0,107.02,106.91,106.91,11833.0
2017-08-03 14:00:00,106.97,107.12,106.97,107.07,16613.0,106.97,107.12,106.97,107.07,16613.0
2017-08-03 14:05:00,107.02,107.11,106.98,107.06,77681.0,107.02,107.11,106.98,107.06,77681.0
2017-08-03 14:10:00,107.06,107.11,106.88,106.88,10847.0,107.06,107.11,106.88,106.88,10847.0
2017-08-03 14:15:00,106.88,107.11,106.88,107.04,87933.0,106.88,107.11,106.88,107.04,87933.0
2017-08-03 14:20:00,107.07,107.22,107.06,107.14,14940.0,107.07,107.22,107.06,107.14,14940.0
2017-08-03 14:25:00,107.15,107.2,107.02,107.17,11118.0,107.15,107.2,107.02,107.17,11118.0
2017-08-03 14:30:00,107.13,107.15,106.96,107.03,12262.0,107.13,107.15,106.96,107.03,12262.0
2017-08-03 14:35:00,107.06,107.16,107.04,107.04,8500.0,107.06,107.16,107.04,107.04,8500.0
2017-08-03 14:40:00,107.04,107.12,107.02,107.09,7936.0,107.04,107.12,107.02,107.09,7936.0
2017-08-03 14:45:00,107.1,107.11,107.01,107.11,3049.0,107.1,107.11,107.01,107.11,3049.0
2017-08-03 14:50:00,107.14,107.14,106.97,107.0,26111.0,107.14,107.14,106.97,107.0,26111.0
2017-08-03 14:55:00,107.0,107.06,106.97,107.01,9835.0,107.0,107.06,106.97,107.01,9835.0
2017-08-03 15:00:00,107.01,107.15,106.99,107.15,34358.0,107.01,107.15,106.99,107.15,34358.0
2017-08-03 15:05:00,107.16,107.29,107.14,107.23,5197.0,107.16,107.29,107.14,107.23,5197.0
2017-08-03 15:10:00,107.23,107.29,107.13,107.23,5854.0,107.23,107.29,107.13,107.23,5854.0
2017-08-03 15:15:00,107.27,107.28,107.19,107.2,5342.0,107.27,107.28,107.19,107.2,5342.0
2017-08-03 15:20:00,107.24,107.24,107.14,107.16,6248.0,107.24,107.24,107.14,107.16,6248.0
2017-08-03 15:25:00,107.16,107.16,107.08,107.1,8100.0,107.16,107.16,107.08,107.1,8100.0
2017-08-03 15:30:00,107.12,107.12,106.69,106.78,17864.0,107.12,107.12,106.69,106.78,17864.0
2017-08-03 15:35:00,106.8,106.97,106.77,106.94,16307.0,106.8,106.97,106.77,106.94,16307.0
2017-08-03 15:40:00,106.92,107.04,106.86,107.02,15963.0,106.92,107.04,106.86,107.02,15963.0
2017-08-03 15:45:00,106.99,107.0,106.85,106.94,14920.0,106.99,107.0,106.85,106.94,14920.0
2017-08-03 15:50:00,106.94,107.0,106.89,106.98,20864.0,106.94,107.0,106.89,106.98,20864.0
2017-08-03 15:55:00,106.99,107.22,106.91,107.12,83904.0,106.99,107.22,106.91,107.12,83904.0
2017-08-04 09:30:00,107.39,107.49,107.11,107.12,8358.0,107.39,107.49,107.11,107.12,8358.0
2017-08-04 09:35:00,107.38,107.86,107.15,107.66,20815.0,107.38,107.86,107.15,107.66,20815.0
2017-08-04 09:40:00,107.65,107.74,107.51,107.58,9601.0,107.65,107.74,107.51,107.58,9601.0
2017-08-04 09:45:00,107.62,108.3,107.53,108.06,16488.0,107.62,108.3,107.53,108.06,16488.0
2017-08-04 09:50:00,108.05,108.2,107.81,108.09,8513.0,108.05,108.2,107.81,108.09,8513.0
2017-08-04 09:55:00,108.09,108.09,107.61,107.61,6500.0,108.09,108.09,107.61,107.61,6500.0
2017-08-04 10:00:00,107.64,107.94,107.6,107.71,16873.0,107.64,107.94,107.6,107.71,16873.0
2017-08-04 10:05:00,107.72,107.88,107.67,107.71,15238.0,107.72,107.88,107.67,107.71,15238.0
2017-08-04 10:10:00,107.72,107.94,107.7,107.8,7362.0,107.72,107.94,107.7,107.8,7362.0
2017-08-04 10:15:00,107.8,108.27,107.79,108.22,42175.0,107.8,108.27,107.79,108.22,42175.0
2017-08-04 10:20:00,108.21,108.24,107.97,107.98,6787.0,108.21,108.24,107.97,107.98,6787.0
2017-08-04 10:25:00,107.92,108.14,107.92,108.05,7923.0,107.92,108.14,107.92,108.05,7923.0
2017-08-04 10:30:00,108.01,108.22,107.95,108.17,5271.0,108.01,108.22,107.95,108.17,5271.0
2017-08-04 10:35:00,108.2,108.3,108.02,108.18,7105.0,108.2,108.3,108.02,108.18,7105.0
2017-08-04 10:40:00,108.16,108.24,107.92,108.09,5220.0,108.16,108.24,107.92,108.09,5220.0
2017-08-04 10:45:00,108.14,108.43,108.08,108.38,5798.0,108.14,108.43,108.08,108.38,5798.0
2017-08-04 10:50:00,108.41,108.41,107.93,108.04,10993.0,108.41,108.41,107.93,108.04,10993.0
2017-08-04 10:55:00,108.16,108.3,108.06,108.3,4060.0,108.16,108.3,108.06,108.3,4060.0
2017-08-04 11:00:00,108.24,108.42,108.13,108.38,6399.0,108.24,108.42,108.13,108.38,6399.0
2017-08-04 11:05:00,108.4,108.47,108.32,108.44,10054.0,108.4,108.47,108.32,108.44,10054.0
2017-08-04 11:10:00,108.37,108.88,108.36,108.85,21461.0,108.37,108.88,108.36,108.85,21461.0
2017-08-04 11:15:00,108.92,109.13,108.89,109.13,18693.0,108.92,109.13,108.89,109.13,18693.0
2017-08-04 11:20:00,109.14,109.18,108.97,109.02,14460.0,109.14,109.18,108.97,109.02,14460.0
2017-08-04 11:25:00,109.02,109.3,108.99,109.26,25753.0,109.02,109.3,108.99,109.26,25753.0
2017-08-04 11:30:00,109.2,109.4,109.14,109.2,32398.0,109.2,109.4,109.14,109.2,32398.0
2017-08-04 11:35:00,109.13,109.35,109.09,109.29,26047.0,109.13,109.35,109.09,109.29,26047.0
2017-08-04 11:40:00,109.29,109.41,109.08,109.25,29909.0,109.29,109.41,109.08,109.25,29909.0
2017-08-04 11:45:00,109.27,109.38,109.12,109.15,33143.0,109.27,109.38,109.12,109.15,33143.0
2017-08-04 11:50:00,109.12,109.3,109.11,109.28,34614.0,109.12,109.3,109.11,109.28,34614.0
2017-08-04 11:55:00,109.25,109.38,109.15,109.38,19019.0,109.25,109.38,109.15,109.38,19019.0
2017-08-04 12:00:00,109.35,109.5,109.19,109.32,30289.0,109.35,109.5,109.19,109.32,30289.0
2017-08-04 12:05:00,109.32,109.4,109.19,109.29,25833.0,109.32,109.4,109.19,109.29,25833.0
2017-08-04 12:10:00,109.32,109.39,109.19,109.31,33503.0,109.32,109.39,109.19,109.31,33503.0
2017-08-04 12:15:00,109.33,109.33,109.07,109.09,20973.0,109.33,109.33,109.07,109.09,20973.0
2017-08-04 12:20:00,109.06,109.1,108.82,108.92,7474.0,109.06,109.1,108.82,108.92,7474.0
2017-08-04 12:25:00,108.92,109.11,108.91,109.01,24242.0,108.92,109.11,108.91,109.01,24242.0
2017-08-04 12:30:00,109.04,109.17,108.92,109.13,32324.0,109.04,109.17,108.92,109.13,32324.0
2017-08-04 12:35:00,109.11,109.31,109.03,109.26,40143.0,109.11,109.31,109.03,109.26,40143.0
2017-08-04 12:40:00,109.22,109.39,109.16,109.38,26095.0,109.22,109.39,109.16,109.38,26095.0
2017-08-04 12:45:00,109.35,109.35,109.27,109.34,8180.0,109.35,109.35,109.27,109.34,8180.0
2017-08-04 12:50:00,109.33,109.44,109.32,109.32,7774.0,109.33,109.44,109.32,109.32,7774.0
2017-08-04 12:55:00,109.33,109.4,109.28,109.36,10563.0,109.33,109.4,109.28,109.36,10563.0
2017-08-04 13:00:00,109.39,109.46,109.35,109.37,14499.0,109.39,109.46,109.35,109.37,14499.0
2017-08-04 13:05:00,109.38,109.44,109.26,109.34,31579.0,109.38,109.44,109.26,109.34,31579.0
2017-08-04 13:10:00,109.32,109.4,109.32,109.35,11389.0,109.32,109.4,109.32,109.35,11389.0
2017-08-04 13:15:00,109.36,109.39,109.29,109.36,27166.0,109.36,109.39,109.29,109.36,27166.0
2017-08-04 13:20:00,109.36,109.41,109.28,109.41,28812.0,109.36,109.41,109.28,109.41,28812.0
2017-08-04 13:25:00,109.41,109.44,109.32,109.41,11256.0,109.41,109.44,109.32,109.41,11256.0
2017-08-04 13:30:00,109.41,109.54,109.38,109.51,6111.0,109.41,109.54,109.38,109.51,6111.0
2017-08-04 13:35:00,109.48,109.54,109.43,109.46,8190.0,109.48,109.54,109.43,109.46,8190.0
2017-08-04 13:40:00,109.45,109.48,109.36,109.38,6400.0,109.45,109.48,109.36,109.38,6400.0
2017-08-04 13:45:00,109.38,109.45,109.32,109.4,22095.0,109.38,109.45,109.32,109.4,22095.0
2017-08-04 13:50:00,109.42,109.45,109.35,109.4,2500.0,109.42,109.45,109.35,109.4,2500.0
2017-08-04 13:55:00,109.42,109.44,109.33,109.4,5521.0,109.42,109.44,109.33,109.4,5521.0
2017-08-04 14:00:00,109.39,109.46,109.34,109.46,12391.0,109.39,109.46,109.34,109.46,12391.0
2017-08-04 14:05:00,109.46,109.53,109.39,109.5,9811.0,109.46,109.53,109.39,109.5,9811.0
2017-08-04 14:10:00,109.5,109.55,109.45,109.55,11789.0,109.5,109.55,109.45,109.55,11789.0
2017-08-04 14:15:00,109.57,109.59,109.51,109.54,16896.0,109.57,109.59,109.51,109.54,16896.0
2017-08-04 14:20:00,109.53,109.61,109.5,109.5,15417.0,109.53,109.61,109.5,109.5,15417.0
2017-08-04 14:25:00,109.5,109.54,109.41,109.46,21941.0,109.5,109.54,109.41,109.46,21941.0
2017-08-04 14:30:00,109.45,109.53,109.41,109.48,21531.0,109.45,109.53,109.41,109.48,21531.0
2017-08-04 14:35:00,109.46,109.5,109.45,109.46,9809.0,109.46,109.5,109.45,109.46,9809.0
2017-08-04 14:40:00,109.46,109.52,109.46,109.49,18447.0,109.46,109.52,109.46,109.49,18447.0
2017-08-04 14:45:00,109.49,109.54,109.48,109.5,6394.0,109.49,109.54,109.48,109.5,6394.0
2017-08-04 14:50:00,109.52,109.52,109.44,109.51,18263.0,109.52,109.52,109.44,109.51,18263.0
2017-08-04 14:55:00,109.52,109.54,109.44,109.45,13108.0,109.52,109.54,109.44,109.45,13108.0
2017-08-04 15:00:00,109.45,109.51,109.44,109.5,9300.0,109.45,109.51,109.44,109.5,9300.0
2017-08-04 15:05:00,109.51,109.55,109.5,109.5,6342.0,109.51,109.55,109.5,109.5,6342.0
2017-08-04 15:10:00,109.5,109.53,109.46,109.51,13922.0,109.5,109.53,109.46,109.51,13922.0
2017-08-04 15:15:00,109.52,109.54,109.45,109.46,14033.0,109.52,109.54,109.45,109.46,14033.0
2017-08-04 15:20:00,109.45,109.5,109.44,109.47,25726.0,109.45,109.5,109.44,109.47,25726.0
2017-08-04 15:25:00,109.47,109.51,109.46,109.51,25189.0,109.47,109.51,109.46,109.51,25189.0
2017-08-04 15:30:00,109.5,109.5,109.47,109.48,35311.0,109.5,109.5,109.47,109.48,35311.0
2017-08-04 15:35:00,109.49,109.69,109.48,109.69,48463.0,109.49,109.69,109.48,109.69,48463.0
2017-08-04 15:40:00,109.69,109.82,109.55,109.59,62371.0,109.69,109.82,109.55,109.59,62371.0
2017-08-04 15:45:00,109.58,109.58,109.46,109.51,29223.0,109.58,109.58,109.46,109.51,29223.0
2017-08-04 15:50:00,109.51,109.76,109.51,109.73,54075.0,109.51,109.76,109.51,109.73,54075.0
2017-08-04 15:55:00,109.73,109.77,109.63,109.75,70671.0,109.73,109.77,109.63,109.75,70671.0
2017-08-07 09:30:00,109.65,109.65,109.05,109.13,113290.0,109.65,109.65,109.05,109.13,113290.0
2017-08-07 09:35:00,109.18,109.42,108.52,108.74,21638.0,109.18,109.42,108.52,108.74,21638.0
2017-08-07 09:40:00,108.75,109.21,108.47,109.04,23030.0,108.75,109.21,108.47,109.04,23030.0
2017-08-07 09:45:00,109.09,109.29,109.04,109.09,6836.0,109.09,109.29,109.04,109.09,6836.0
2017-08-07 09:50:00,109.01,109.09,108.91,109.08,5200.0,109.01,109.09,108.91,109.08,5200.0
2017-08-07 09:55:00,109.1,109.34,108.98,109.12,15903.0,109.1,109.34,108.98,109.12,15903.0
2017-08-07 10:00:00,109.16,109.2,109.01,109.12,4500.0,109.16,109.2,109.01,109.12,4500.0
2017-08-07 10:05:00,109.12,109.2,108.87,108.95,7481.0,109.12,109.2,108.87,108.95,7481.0
2017-08-07 10:10:00,108.98,109.17,108.85,108.99,5830.0,108.98,109.17,108.85,108.99,5830.0
2017-08-07 10:15:00,108.92,109.04,108.79,108.98,6309.0,108.92,109.04,108.79,108.98,6309.0
2017-08-07 10:20:00,109.0,109.2,109.0,109.16,3803.0,109.0,109.2,109.0,109.16,3803.0
2017-08-07 10:25:00,109.16,109.32,109.1,109.12,6990.0,109.16,109.32,109.1,109.12,6990.0
2017-08-07 10:30:00,109.13,109.35,109.12,109.34,5926.0,109.13,109.35,109.12,109.34,5926.0
2017-08-07 10:35:00,109.32,109.34,109.23,109.25,7244.0,109.32,109.34,109.23,109.25,7244.0
2017-08-07 10:40:00,109.28,109.35,109.17,109.27,5979.0,109.28,109.35,109.17,109.27,5979.0
2017-08-07 10:45:00,109.23,109.37,109.21,109.31,5022.0,109.23,109.37,109.21,109.31,5022.0
2017-08-07 10:50:00,109.26,109.36,109.2,109.34,7489.0,109.26,109.36,109.2,109.34,7489.0
2017-08-07 10:55:00,109.33,109.35,109.24,109.3,3617.0,109.33,109.35,109.24,109.3,3617.0
2017-08-07 11:00:00,109.31,109.35,109.25,109.35,3289.0,109.31,109.35,109.25,109.35,3289.0
2017-08-07 11:05:00,109.39,109.44,109.32,109.35,9051.0,109.39,109.44,109.32,109.35,9051.0
2017-08-07 11:10:00,109.38,109.68,109.38,109.68,13949.0,109.38,109.68,109.38,109.68,13949.0
2017-08-07 11:15:00,109.67,109.67,109.49,109.56,2867.0,109.67,109.67,109.49,109.56,2867.0
2017-08-07 11:20:00,109.52,109.7,109.48,109.57,4135.0,109.52,109.7,109.48,109.57,4135.0
2017-08-07 11:25:00,109.57,109.75,109.57,109.65,5385.0,109.57,109.75,109.57,109.65,5385.0
2017-08-07 11:30:00,109.74,109.74,109.58,109.58,1780.0,109.74,109.74,109.58,109.58,1780.0
2017-08-07 11:35:00,109.55,109.7,109.5,109.7,4375.0,109.55,109.7,109.5,109.7,4375.0
2017-08-07 11:40:00,109.69,109.7,109.55,109.62,2598.0,109.69,109.7,109.55,109.62,2598.0
2017-08-07 11:45:00,109.59,109.6,109.43,109.43,4068.0,109.59,109.6,109.43,109.43,4068.0
2017-08-07 11:50:00,109.43,109.43,109.23,109.32,2100.0,109.43,109.43,109.23,109.32,2100.0
2017-08-07 11:55:00,109.3,109.32,109.18,109.28,3618.0,109.3,109.32,109.18,109.28,3618.0
2017-08-07 12:00:00,109.26,109.37,109.25,109.31,2485.0,109.26,109.37,109.25,109.31,2485.0
2017-08-07 12:05:00,109.29,109.3,109.22,109.22,2131.0,109.29,109.3,109.22,109.22,2131.0
2017-08-07 12:10:00,109.2,109.2,109.1,109.13,3138.0,109.2,109.2,109.1,109.13,3138.0
2017-08-07 12:15:00,109.12,109.15,108.93,108.98,20570.0,109.12,109.15,108.93,108.98,20570.0
2017-08-07 12:20:00,109.02,109.2,109.0,109.17,31938.0,109.02,109.2,109.0,109.17,31938.0
2017-08-07 12:25:00,109.14,109.18,109.09,109.09,2900.0,109.14,109.18,109.09,109.09,2900.0
2017-08-07 12:30:00,109.12,109.17,108.94,108.94,2744.0,109.12,109.17,108.94,108.94,2744.0
2017-08-07 12:35:00,109.02,109.08,109.0,109.04,1900.0,109.02,109.08,109.0,109.04,1900.0
2017-08-07 12:40:00,109.05,109.09,108.94,108.98,2805.0,109.05,109.09,108.94,108.98,2805.0
2017-08-07 12:45:00,109.03,109.06,109.02,109.06,1400.0,109.03,109.06,109.02,109.06,1400.0
2017-08-07 12:50:00,109.04,109.06,108.93,108.97,9054.0,109.04,109.06,108.93,108.97,9054.0
2017-08-07 12:55:00,108.95,109.06,108.92,109.06,15427.0,108.95,109.06,108.92,109.06,15427.0
2017-08-07 13:00:00,109.03,109.14,108.97,109.05,32968.0,109.03,109.14,108.97,109.05,32968.0
2017-08-07 13:05:00,109.09,109.22,109.06,109.1,13292.0,109.09,109.22,109.06,109.1,13292.0
2017-08-07 13:10:00,109.11,109.34,109.11,109.2,9611.0,109.11,109.34,109.11,109.2,9611.0
2017-08-07 13:15:00,109.21,109.24,109.05,109.14,3615.0,109.21,109.24,109.05,109.14,3615.0
2017-08-07 13:20:00,109.11,109.15,109.09,109.09,1920.0,109.11,109.15,109.09,109.09,1920.0
2017-08-07 13:25:00,109.08,109.14,109.05,109.09,3404.0,109.08,109.14,109.05,109.09,3404.0
2017-08-07 13:30:00,109.12,109.19,109.11,109.13,2800.0,109.12,109.19,109.11,109.13,2800.0
2017-08-07 13:35:00,109.15,109.16,109.03,109.09,2500.0,109.15,109.16,109.03,109.09,2500.0
2017-08-07 13:40:00,109.09,109.12,109.04,109.07,3337.0,109.09,109.12,109.04,109.07,3337.0
2017-08-07 13:45:00,109.08,109.15,109.05,109.15,5907.0,109.08,109.15,109.05,109.15,5907.0
2017-08-07 13:50:00,109.18,109.22,109.14,109.18,14056.0,109.18,109.22,109.14,109.18,14056.0
2017-08-07 13:55:00,109.15,109.15,109.05,109.05,3550.0,109.15,109.15,109.05,109.05,3550.0
2017-08-07 14:00:00,109.19,109.25,109.17,109.19,2172.0,109.19,109.25,109.17,109.19,2172.0
2017-08-07 14:05:00,109.17,109.23,109.14,109.2,2700.0,109.17,109.23,109.14,109.2,2700.0
2017-08-07 14:10:00,109.2,109.2,109.06,109.08,4300.0,109.2,109.2,109.06,109.08,4300.0
2017-08-07 14:15:00,109.06,109.07,108.99,109.03,5373.0,109.06,109.07,108.99,109.03,5373.0
2017-08-07 14:20:00,109.03,109.08,108.98,109.04,22614.0,109.03,109.08,108.98,109.04,22614.0
2017-08-07 14:25:00,109.03,109.12,108.98,108.98,20341.0,109.03,109.12,108.98,108.98,20341.0
2017-08-07 14:30:00,108.96,108.96,108.87,108.91,3298.0,108.96,108.96,108.87,108.91,3298.0
2017-08-07 14:35:00,108.91,108.93,108.85,108.87,3924.0,108.91,108.93,108.85,108.87,3924.0
2017-08-07 14:40:00,108.87,108.9,108.84,108.85,4190.0,108.87,108.9,108.84,108.85,4190.0
2017-08-07 14:45:00,108.86,108.86,108.71,108.71,2105.0,108.86,108.86,108.71,108.71,2105.0
2017-08-07 14:50:00,108.77,108.77,108.7,108.75,3954.0,108.77,108.77,108.7,108.75,3954.0
2017-08-07 14:55:00,108.75,108.75,108.66,108.66,4283.0,108.75,108.75,108.66,108.66,4283.0
2017-08-07 15:00:00,108.66,108.7,108.55,108.59,4874.0,108.66,108.7,108.55,108.59,4874.0
2017-08-07 15:05:00,108.59,108.6,108.54,108.57,5320.0,108.59,108.6,108.54,108.57,5320.0
2017-08-07 15:10:00,108.56,108.58,108.55,108.56,8344.0,108.56,108.58,108.55,108.56,8344.0
2017-08-07 15:15:00,108.58,108.6,108.54,108.56,4288.0,108.58,108.6,108.54,108.56,4288.0
2017-08-07 15:20:00,108.56,108.67,108.56,108.65,12503.0,108.56,108.67,108.56,108.65,12503.0
2017-08-07 15:25:00,108.63,108.92,108.63,108.92,7530.0,108.63,108.92,108.63,108.92,7530.0
2017-08-07 15:30:00,108.88,108.91,108.82,108.83,7766.0,108.88,108.91,108.82,108.83,7766.0
2017-08-07 15:35:00,108.84,108.85,108.71,108.8,21427.0,108.84,108.85,108.71,108.8,21427.0
2017-08-07 15:40:00,108.78,108.8,108.72,108.77,15075.0,108.78,108.8,108.72,108.77,15075.0
2017-08-07 15:45:00,108.79,108.8,108.69,108.73,20973.0,108.79,108.8,108.69,108.73,20973.0
2017-08-07 15:50:00,108.74,108.77,108.71,108.72,30673.0,108.74,108.77,108.71,108.72,30673.0
2017-08-07 15:55:00,108.73,108.77,108.7,108.76,61021.0,108.73,108.77,108.7,108.76,61021.0
2017-08-08 09:30:00,108.21,108.23,107.53,107.68,36442.0,108.21,108.23,107.53,107.68,36442.0
2017-08-08 09:35:00,107.67,107.74,107.41,107.6,6521.0,107.67,107.74,107.41,107.6,6521.0
2017-08-08 09:40:00,107.48,107.64,107.36,107.51,6280.0,107.48,107.64,107.36,107.51,6280.0
2017-08-08 09:45:00,107.43,107.91,107.32,107.91,10519.0,107.43,107.91,107.32,107.91,10519.0
2017-08-08 09:50:00,107.83,107.88,107.7,107.88,6866.0,107.83,107.88,107.7,107.88,6866.0
2017-08-08 09:55:00,107.82,108.03,107.79,108.0,19060.0,107.82,108.03,107.79,108.0,19060.0
2017-08-08 10:00:00,107.98,108.12,107.93,108.03,17877.0,107.98,108.12,107.93,108.03,17877.0
2017-08-08 10:05:00,107.95,108.17,107.95,108.17,12350.0,107.95,108.17,107.95,108.17,12350.0
2017-08-08 10:10:00,108.16,108.31,108.09,108.24,20639.0,108.16,108.31,108.09,108.24,20639.0
2017-08-08 10:15:00,108.23,108.26,107.86,107.97,30044.0,108.23,108.26,107.86,107.97,30044.0
2017-08-08 10:20:00,107.97,108.04,107.88,107.94,5596.0,107.97,108.04,107.88,107.94,5596.0
2017-08-08 10:25:00,107.98,107.98,107.7,107.74,1413.0,107.98,107.98,107.7,107.74,1413.0
2017-08-08 10:30:00,107.72,107.76,107.52,107.52,2776.0,107.72,107.76,107.52,107.52,2776.0
2017-08-08 10:35:00,107.6,107.97,107.6,107.88,5379.0,107.6,107.97,107.6,107.88,5379.0
2017-08-08 10:40:00,107.93,107.96,107.74,107.89,2249.0,107.93,107.96,107.74,107.89,2249.0
2017-08-08 10:45:00,107.91,107.96,107.79,107.79,10344.0,107.91,107.96,107.79,107.79,10344.0
2017-08-08 10:50:00,107.77,108.04,107.75,108.04,3246.0,107.77,108.04,107.75,108.04,3246.0
2017-08-08 10:55:00,107.95,108.04,107.83,108.04,3234.0,107.95,108.04,107.83,108.04,3234.0
2017-08-08 11:00:00,108.03,108.05,107.8,107.88,1487.0,108.03,108.05,107.8,107.88,1487.0
2017-08-08 11:05:00,107.97,108.02,107.93,107.93,1910.0,107.97,108.02,107.93,107.93,1910.0
2017-08-08 11:10:00,107.92,108.0,107.83,107.92,4332.0,107.92,108.0,107.83,107.92,4332.0
2017-08-08 11:15:00,107.97,108.04,107.91,108.0,3851.0,107.97,108.04,107.91,108.0,3851.0
2017-08-08 11:20:00,108.02,108.02,107.82,107.82,1600.0,108.02,108.02,107.82,107.82,1600.0
2017-08-08 11:25:00,107.83,108.0,107.83,107.97,2685.0,107.83,108.0,107.83,107.97,2685.0
2017-08-08 11:30:00,107.9,108.16,107.9,108.1,3509.0,107.9,108.16,107.9,108.1,3509.0
2017-08-08 11:35:00,108.06,108.1,107.98,108.04,2918.0,108.06,108.1,107.98,108.04,2918.0
2017-08-08 11:40:00,108.04,108.15,107.97,108.1,3537.0,108.04,108.15,107.97,108.1,3537.0
2017-08-08 11:45:00,108.12,108.19,108.0,108.13,3800.0,108.12,108.19,108.0,108.13,3800.0
2017-08-08 11:50:00,108.12,108.23,108.04,108.12,8527.0,108.12,108.23,108.04,108.12,8527.0
2017-08-08 11:55:00,108.1,108.36,108.1,108.24,3982.0,108.1,108.36,108.1,108.24,3982.0
2017-08-08 12:00:00,108.27,108.34,108.19,108.33,9153.0,108.27,108.34,108.19,108.33,9153.0
2017-08-08 12:05:00,108.28,108.45,108.24,108.43,6153.0,108.28,108.45,108.24,108.43,6153.0
2017-08-08 12:10:00,108.4,108.41,108.25,108.25,6127.0,108.4,108.41,108.25,108.25,6127.0
2017-08-08 12:15:00,108.29,108.42,108.23,108.3,2100.0,108.29,108.42,108.23,108.3,2100.0
2017-08-08 12:20:00,108.3,108.42,108.3,108.33,4484.0,108.3,108.42,108.3,108.33,4484.0
2017-08-08 12:25:00,108.39,108.46,108.27,108.32,6075.0,108.39,108.46,108.27,108.32,6075.0
2017-08-08 12:30:00,108.41,108.41,108.25,108.25,1603.0,108.41,108.41,108.25,108.25,1603.0
2017-08-08 12:35:00,108.24,108.34,108.1,108.11,3740.0,108.24,108.34,108.1,108.11,3740.0
2017-08-08 12:40:00,108.1,108.34,108.1,108.27,2631.0,108.1,108.34,108.1,108.27,2631.0
2017-08-08 12:45:00,108.27,108.3,108.1,108.24,3070.0,108.27,108.3,108.1,108.24,3070.0
2017-08-08 12:50:00,108.3,108.3,108.17,108.17,1250.0,108.3,108.3,108.17,108.17,1250.0
2017-08-08 12:55:00,108.23,108.23,108.06,108.14,761.0,108.23,108.23,108.06,108.14,761.0
2017-08-08 13:00:00,108.18,108.18,108.03,108.04,3348.0,108.18,108.18,108.03,108.04,3348.0
2017-08-08 13:05:00,108.05,108.16,108.05,108.1,2543.0,108.05,108.16,108.05,108.1,2543.0
2017-08-08 13:10:00,108.08,108.11,108.03,108.05,2200.0,108.08,108.11,108.03,108.05,2200.0
2017-08-08 13:15:00,108.14,108.14,107.97,107.97,2570.0,108.14,108.14,107.97,107.97,2570.0
2017-08-08 13:20:00,107.97,108.08,107.95,108.08,3328.0,107.97,108.08,107.95,108.08,3328.0
2017-08-08 13:25:00,108.09,108.1,107.87,107.87,2300.0,108.09,108.1,107.87,107.87,2300.0
2017-08-08 13:30:00,107.81,108.01,107.77,107.84,6024.0,107.81,108.01,107.77,107.84,6024.0
2017-08-08 13:35:00,107.8,108.03,107.79,107.84,5034.0,107.8,108.03,107.79,107.84,5034.0
2017-08-08 13:40:00,107.82,107.96,107.81,107.86,6586.0,107.82,107.96,107.81,107.86,6586.0
2017-08-08 13:45:00,107.88,107.97,107.85,107.93,4022.0,107.88,107.97,107.85,107.93,4022.0
2017-08-08 13:50:00,107.97,108.07,107.94,107.96,6481.0,107.97,108.07,107.94,107.96,6481.0
2017-08-08 13:55:00,107.93,108.04,107.9,107.93,7900.0,107.93,108.04,107.9,107.93,7900.0
2017-08-08 14:00:00,107.89,107.89,107.79,107.86,2302.0,107.89,107.89,107.79,107.86,2302.0
2017-08-08 14:05:00,107.82,107.89,107.75,107.8,3542.0,107.82,107.89,107.75,107.8,3542.0
2017-08-08 14:10:00,107.82,107.89,107.74,107.84,2500.0,107.82,107.89,107.74,107.84,2500.0
2017-08-08 14:15:00,107.86,107.9,107.8,107.84,2254.0,107.86,107.9,107.8,107.84,2254.0
2017-08-08 14:20:00,107.82,107.92,107.8,107.92,2600.0,107.82,107.92,107.8,107.92,2600.0
2017-08-08 14:25:00,107.9,107.93,107.78,107.79,2539.0,107.9,107.93,107.78,107.79,2539.0
2017-08-08 14:30:00,107.86,107.87,107.8,107.8,1580.0,107.86,107.87,107.8,107.8,1580.0
2017-08-08 14:35:00,107.79,107.82,107.63,107.63,7859.0,107.79,107.82,107.63,107.63,7859.0
2017-08-08 14:40:00,107.7,107.72,107.54,107.67,5155.0,107.7,107.72,107.54,107.67,5155.0
2017-08-08 14:45:00,107.68,107.69,107.58,107.62,4465.0,107.68,107.69,107.58,107.62,4465.0
2017-08-08 14:50:00,107.71,107.79,107.61,107.75,11658.0,107.71,107.79,107.61,107.75,11658.0
2017-08-08 14:55:00,107.74,107.88,107.71,107.81,2898.0,107.74,107.88,107.71,107.81,2898.0
2017-08-08 15:00:00,107.85,107.92,107.78,107.81,5853.0,107.85,107.92,107.78,107.81,5853.0
2017-08-08 15:05:00,107.77,107.87,107.68,107.8,8900.0,107.77,107.87,107.68,107.8,8900.0
2017-08-08 15:10:00,107.77,107.88,107.77,107.86,7171.0,107.77,107.88,107.77,107.86,7171.0
2017-08-08 15:15:00,107.87,107.92,107.78,107.92,6016.0,107.87,107.92,107.78,107.92,6016.0
2017-08-08 15:20:00,107.94,108.0,107.77,107.86,7004.0,107.94,108.0,107.77,107.86,7004.0
2017-08-08 15:25:00,107.84,107.86,107.45,107.63,17606.0,107.84,107.86,107.45,107.63,17606.0
2017-08-08 15:30:00,107.57,107.61,107.2,107.27,9677.0,107.57,107.61,107.2,107.27,9677.0
2017-08-08 15:35:00,107.26,107.4,107.11,107.3,9218.0,107.26,107.4,107.11,107.3,9218.0
2017-08-08 15:40:00,107.3,107.55,107.23,107.48,27196.0,107.3,107.55,107.23,107.48,27196.0
2017-08-08 15:45:00,107.47,107.65,107.46,107.63,13980.0,107.47,107.65,107.46,107.63,13980.0
2017-08-08 15:50:00,107.64,107.67,107.49,107.62,25718.0,107.64,107.67,107.49,107.62,25718.0
2017-08-08 15:55:00,107.6,107.78,107.58,107.74,41801.0,107.6,107.78,107.58,107.74,41801.0
2017-08-09 09:30:00,106.87,107.14,106.7,107.13,16729.0,106.87,107.14,106.7,107.13,16729.0
2017-08-09 09:35:00,106.96,107.39,106.96,107.1,3921.0,106.96,107.39,106.96,107.1,3921.0
2017-08-09 09:40:00,107.39,107.49,107.14,107.38,3270.0,107.39,107.49,107.14,107.38,3270.0
2017-08-09 09:45:00,107.28,107.44,107.17,107.29,14525.0,107.28,107.44,107.17,107.29,14525.0
2017-08-09 09:50:00,107.34,107.55,107.08,107.55,6110.0,107.34,107.55,107.08,107.55,6110.0
2017-08-09 09:55:00,107.59,107.86,107.36,107.7,8891.0,107.59,107.86,107.36,107.7,8891.0
2017-08-09 10:00:00,107.86,107.86,107.27,107.27,4379.0,107.86,107.86,107.27,107.27,4379.0
2017-08-09 10:05:00,107.3,107.54,107.3,107.54,1600.0,107.3,107.54,107.3,107.54,1600.0
2017-08-09 10:10:00,107.72,107.83,107.41,107.57,1556.0,107.72,107.83,107.41,107.57,1556.0
2017-08-09 10:15:00,107.57,107.8,107.53,107.53,2281.0,107.57,107.8,107.53,107.53,2281.0
2017-08-09 10:20:00,107.49,107.58,107.35,107.43,2024.0,107.49,107.58,107.35,107.43,2024.0
2017-08-09 10:25:00,107.42,107.51,107.32,107.47,3035.0,107.42,107.51,107.32,107.47,3035.0
2017-08-09 10:30:00,107.35,107.62,107.35,107.52,5060.0,107.35,107.62,107.35,107.52,5060.0
2017-08-09 10:35:00,107.59,107.83,107.53,107.83,5520.0,107.59,107.83,107.53,107.83,5520.0
2017-08-09 10:40:00,107.83,107.85,107.61,107.75,2753.0,107.83,107.85,107.61,107.75,2753.0
2017-08-09 10:45:00,107.82,107.82,107.44,107.55,5042.0,107.82,107.82,107.44,107.55,5042.0
2017-08-09 10:50:00,107.55,107.63,107.36,107.4,4529.0,107.55,107.63,107.36,107.4,4529.0
2017-08-09 10:55:00,107.4,107.43,107.09,107.2,4550.0,107.4,107.43,107.09,107.2,4550.0
2017-08-09 11:00:00,107.17,107.37,107.12,107.26,2501.0,107.17,107.37,107.12,107.26,2501.0
2017-08-09 11:05:00,107.35,107.36,107.23,107.25,3501.0,107.35,107.36,107.23,107.25,3501.0
2017-08-09 11:10:00,107.11,107.11,106.93,106.99,6800.0,107.11,107.11,106.93,106.99,6800.0
2017-08-09 11:15:00,107.03,107.17,106.98,107.17,2806.0,107.03,107.17,106.98,107.17,2806.0
2017-08-09 11:20:00,107.13,107.3,107.13,107.3,1400.0,107.13,107.3,107.13,107.3,1400.0
2017-08-09 11:25:00,107.23,107.24,107.18,107.24,506.0,107.23,107.24,107.18,107.24,506.0
2017-08-09 11:30:00,107.25,107.45,107.25,107.28,1300.0,107.25,107.45,107.25,107.28,1300.0
2017-08-09 11:35:00,107.35,107.35,107.09,107.26,2400.0,107.35,107.35,107.09,107.26,2400.0
2017-08-09 11:40:00,107.17,107.29,107.1,107.1,2311.0,107.17,107.29,107.1,107.1,2311.0
2017-08-09 11:45:00,107.1,107.35,106.99,107.31,4005.0,107.1,107.35,106.99,107.31,4005.0
2017-08-09 11:50:00,107.41,107.74,107.38,107.74,7327.0,107.41,107.74,107.38,107.74,7327.0
2017-08-09 11:55:00,107.67,107.7,107.41,107.52,6745.0,107.67,107.7,107.41,107.52,6745.0
2017-08-09 12:00:00,107.43,107.44,107.25,107.25,4828.0,107.43,107.44,107.25,107.25,4828.0
2017-08-09 12:05:00,107.22,107.25,107.16,107.16,450.0,107.22,107.25,107.16,107.16,450.0
2017-08-09 12:10:00,107.24,107.39,107.16,107.28,5532.0,107.24,107.39,107.16,107.28,5532.0
2017-08-09 12:15:00,107.34,107.45,107.34,107.45,700.0,107.34,107.45,107.34,107.45,700.0
2017-08-09 12:20:00,107.45,107.53,107.39,107.41,2280.0,107.45,107.53,107.39,107.41,2280.0
2017-08-09 12:25:00,107.37,107.46,107.37,107.46,1411.0,107.37,107.46,107.37,107.46,1411.0
2017-08-09 12:30:00,107.47,107.52,107.43,107.49,1163.0,107.47,107.52,107.43,107.49,1163.0
2017-08-09 12:35:00,107.52,107.53,107.36,107.42,1254.0,107.52,107.53,107.36,107.42,1254.0
2017-08-09 12:40:00,107.46,107.52,107.35,107.44,3125.0,107.46,107.52,107.35,107.44,3125.0
2017-08-09 12:45:00,107.47,107.48,107.24,107.29,2851.0,107.47,107.48,107.24,107.29,2851.0
2017-08-09 12:50:00,107.34,107.34,107.23,107.27,567.0,107.34,107.34,107.23,107.27,567.0
2017-08-09 12:55:00,107.3,107.3,107.15,107.15,1250.0,107.3,107.3,107.15,107.15,1250.0
2017-08-09 13:00:00,107.08,107.19,107.07,107.09,2056.0,107.08,107.19,107.07,107.09,2056.0
2017-08-09 13:05:00,107.13,107.18,107.12,107.16,1483.0,107.13,107.18,107.12,107.16,1483.0
2017-08-09 13:10:00,107.17,107.21,107.02,107.1,4001.0,107.17,107.21,107.02,107.1,4001.0
2017-08-09 13:15:00,107.08,107.09,106.94,107.03,5344.0,107.08,107.09,106.94,107.03,5344.0
2017-08-09 13:20:00,107.05,107.1,107.03,107.03,2500.0,107.05,107.1,107.03,107.03,2500.0
2017-08-09 13:25:00,107.11,107.11,106.87,106.95,3741.0,107.11,107.11,106.87,106.95,3741.0
2017-08-09 13:30:00,106.94,107.01,106.87,106.91,3100.0,106.94,107.01,106.87,106.91,3100.0
2017-08-09 13:35:00,106.91,107.05,106.86,107.04,2415.0,106.91,107.05,106.86,107.04,2415.0
2017-08-09 13:40:00,107.06,107.1,106.93,106.93,2900.0,107.06,107.1,106.93,106.93,2900.0
2017-08-09 13:45:00,107.03,107.07,106.97,107.0,2100.0,107.03,107.07,106.97,107.0,2100.0
2017-08-09 13:50:00,107.08,107.18,107.04,107.18,5408.0,107.08,107.18,107.04,107.18,5408.0
2017-08-09 13:55:00,107.16,107.21,107.07,107.21,4486.0,107.16,107.21,107.07,107.21,4486.0
2017-08-09 14:00:00,107.28,107.35,107.21,107.28,2714.0,107.28,107.35,107.21,107.28,2714.0
2017-08-09 14:05:00,107.31,107.31,107.09,107.2,3590.0,107.31,107.31,107.09,107.2,3590.0
2017-08-09 14:10:00,107.16,107.16,106.93,106.95,5280.0,107.16,107.16,106.93,106.95,5280.0
2017-08-09 14:15:00,106.95,107.02,106.87,106.94,6488.0,106.95,107.02,106.87,106.94,6488.0
2017-08-09 14:20:00,106.91,107.06,106.85,107.04,5003.0,106.91,107.06,106.85,107.04,5003.0
2017-08-09 14:25:00,107.05,107.1,106.83,106.92,6244.0,107.05,107.1,106.83,106.92,6244.0
2017-08-09 14:30:00,106.92,106.95,106.81,106.88,5555.0,106.92,106.95,106.81,106.88,5555.0
2017-08-09 14:35:00,106.8,106.82,106.73,106.81,8711.0,106.8,106.82,106.73,106.81,8711.0
2017-08-09 14:40:00,106.83,106.9,106.82,106.9,2400.0,106.83,106.9,106.82,106.9,2400.0
2017-08-09 14:45:00,106.9,106.9,106.63,106.73,4884.0,106.9,106.9,106.63,106.73,4884.0
2017-08-09 14:50:00,106.71,106.84,106.71,106.84,2904.0,106.71,106.84,106.71,106.84,2904.0
2017-08-09 14:55:00,106.88,106.91,106.78,106.85,2302.0,106.88,106.91,106.78,106.85,2302.0
2017-08-09 15:00:00,106.87,106.92,106.74,106.77,6000.0,106.87,106.92,106.74,106.77,6000.0
2017-08-09 15:05:00,106.77,106.86,106.64,106.64,4458.0,106.77,106.86,106.64,106.64,4458.0
2017-08-09 15:10:00,106.7,106.89,106.69,106.86,2726.0,106.7,106.89,106.69,106.86,2726.0
2017-08-09 15:15:00,106.86,107.0,106.83,106.93,3446.0,106.86,107.0,106.83,106.93,3446.0
2017-08-09 15:20:00,107.01,107.03,106.95,107.03,2095.0,107.01,107.03,106.95,107.03,2095.0
2017-08-09 15:25:00,107.08,107.11,107.03,107.05,3475.0,107.08,107.11,107.03,107.05,3475.0
2017-08-09 15:30:00,107.05,107.11,106.97,107.05,6271.0,107.05,107.11,106.97,107.05,6271.0
2017-08-09 15:35:00,107.07,107.18,107.05,107.14,8212.0,107.07,107.18,107.05,107.14,8212.0
2017-08-09 15:40:00,107.17,107.25,107.17,107.22,6804.0,107.17,107.25,107.17,107.22,6804.0
2017-08-09 15:45:00,107.22,107.31,107.18,107.28,6217.0,107.22,107.31,107.18,107.28,6217.0
2017-08-09 15:50:00,107.33,107.45,107.31,107.4,8942.0,107.33,107.45,107.31,107.4,8942.0
2017-08-09 15:55:00,107.38,107.4,107.23,107.35,39332.0,107.38,107.4,107.23,107.35,39332.0
2017-08-10 09:30:00,106.77,107.0,106.51,106.56,9424.0,106.77,107.0,106.51,106.56,9424.0
2017-08-10 09:35:00,106.56,106.81,106.38,106.67,23449.0,106.56,106.81,106.38,106.67,23449.0
2017-08-10 09:40:00,106.75,106.75,106.26,106.3,7115.0,106.75,106.75,106.26,106.3,7115.0
2017-08-10 09:45:00,106.23,106.35,106.02,106.09,8243.0,106.23,106.35,106.02,106.09,8243.0
2017-08-10 09:50:00,106.07,106.12,105.73,105.73,17316.0,106.07,106.12,105.73,105.73,17316.0
2017-08-10 09:55:00,105.79,105.81,105.52,105.67,9200.0,105.79,105.81,105.52,105.67,9200.0
2017-08-10 10:00:00,105.73,105.76,104.76,104.79,26086.0,105.73,105.76,104.76,104.79,26086.0
2017-08-10 10:05:00,104.74,105.11,104.57,104.84,25748.0,104.74,105.11,104.57,104.84,25748.0
2017-08-10 10:10:00,104.87,104.89,104.41,104.63,15396.0,104.87,104.89,104.41,104.63,15396.0
2017-08-10 10:15:00,104.67,104.7,104.23,104.65,79445.0,104.67,104.7,104.23,104.65,79445.0
2017-08-10 10:20:00,104.58,104.9,104.45,104.71,30239.0,104.58,104.9,104.45,104.71,30239.0
2017-08-10 10:25:00,104.63,105.3,104.38,105.2,30009.0,104.63,105.3,104.38,105.2,30009.0
2017-08-10 10:30:00,105.2,105.75,105.13,105.62,61109.0,105.2,105.75,105.13,105.62,61109.0
2017-08-10 10:35:00,105.48,105.83,105.39,105.64,3891.0,105.48,105.83,105.39,105.64,3891.0
2017-08-10 10:40:00,105.64,105.67,105.35,105.36,4429.0,105.64,105.67,105.35,105.36,4429.0
2017-08-10 10:45:00,105.36,105.58,105.36,105.41,10189.0,105.36,105.58,105.36,105.41,10189.0
2017-08-10 10:50:00,105.5,105.6,105.44,105.56,9445.0,105.5,105.6,105.44,105.56,9445.0
2017-08-10 10:55:00,105.54,105.88,105.54,105.86,9344.0,105.54,105.88,105.54,105.86,9344.0
2017-08-10 11:00:00,105.81,105.82,105.56,105.66,5239.0,105.81,105.82,105.56,105.66,5239.0
2017-08-10 11:05:00,105.49,105.72,105.48,105.64,10928.0,105.49,105.72,105.48,105.64,10928.0
2017-08-10 11:10:00,105.63,105.65,105.52,105.54,2600.0,105.63,105.65,105.52,105.54,2600.0
2017-08-10 11:15:00,105.52,105.53,105.25,105.31,4707.0,105.52,105.53,105.25,105.31,4707.0
2017-08-10 11:20:00,105.28,105.36,105.15,105.15,5716.0,105.28,105.36,105.15,105.15,5716.0
2017-08-10 11:25:00,105.15,105.39,105.14,105.37,8598.0,105.15,105.39,105.14,105.37,8598.0
2017-08-10 11:30:00,105.37,105.43,105.28,105.28,4499.0,105.37,105.43,105.28,105.28,4499.0
2017-08-10 11:35:00,105.28,105.4,105.23,105.3,5523.0,105.28,105.4,105.23,105.3,5523.0
2017-08-10 11:40:00,105.27,105.28,105.09,105.09,10459.0,105.27,105.28,105.09,105.09,10459.0
2017-08-10 11:45:00,105.1,105.17,104.96,105.0,5315.0,105.1,105.17,104.96,105.0,5315.0
2017-08-10 11:50:00,104.92,104.92,104.58,104.58,13887.0,104.92,104.92,104.58,104.58,13887.0
2017-08-10 11:55:00,104.57,104.68,104.47,104.49,15187.0,104.57,104.68,104.47,104.49,15187.0
2017-08-10 12:00:00,104.48,104.48,104.25,104.25,19999.0,104.48,104.48,104.25,104.25,19999.0
2017-08-10 12:05:00,104.25,104.46,104.13,104.36,7591.0,104.25,104.46,104.13,104.36,7591.0
2017-08-10 12:10:00,104.4,104.64,104.33,104.48,11349.0,104.4,104.64,104.33,104.48,11349.0
2017-08-10 12:15:00,104.51,104.53,104.33,104.33,6645.0,104.51,104.53,104.33,104.33,6645.0
2017-08-10 12:20:00,104.27,104.28,103.9,104.02,14687.0,104.27,104.28,103.9,104.02,14687.0
2017-08-10 12:25:00,103.97,103.97,103.8,103.8,7290.0,103.97,103.97,103.8,103.8,7290.0
2017-08-10 12:30:00,103.82,103.92,103.49,103.49,22746.0,103.82,103.92,103.49,103.49,22746.0
2017-08-10 12:35:00,103.5,103.5,103.0,103.38,24689.0,103.5,103.5,103.0,103.38,24689.0
2017-08-10 12:40:00,103.34,103.44,103.32,103.44,24657.0,103.34,103.44,103.32,103.44,24657.0
2017-08-10 12:45:00,103.4,103.8,103.4,103.72,10873.0,103.4,103.8,103.4,103.72,10873.0
2017-08-10 12:50:00,103.73,103.82,103.58,103.82,10127.0,103.73,103.82,103.58,103.82,10127.0
2017-08-10 12:55:00,103.8,104.04,103.8,104.04,9495.0,103.8,104.04,103.8,104.04,9495.0
2017-08-10 13:00:00,104.01,104.36,104.0,104.36,5438.0,104.01,104.36,104.0,104.36,5438.0
2017-08-10 13:05:00,104.25,104.46,104.25,104.27,5774.0,104.25,104.46,104.25,104.27,5774.0
2017-08-10 13:10:00,104.41,104.57,104.39,104.41,5752.0,104.41,104.57,104.39,104.41,5752.0
2017-08-10 13:15:00,104.35,104.54,104.34,104.51,8736.0,104.35,104.54,104.34,104.51,8736.0
2017-08-10 13:20:00,104.44,104.61,104.44,104.56,1443.0,104.44,104.61,104.44,104.56,1443.0
2017-08-10 13:25:00,104.52,104.8,104.48,104.74,7883.0,104.52,104.8,104.48,104.74,7883.0
2017-08-10 13:30:00,104.68,104.76,104.63,104.7,5636.0,104.68,104.76,104.63,104.7,5636.0
2017-08-10 13:35:00,104.68,104.79,104.66,104.75,7000.0,104.68,104.79,104.66,104.75,7000.0
2017-08-10 13:40:00,104.79,105.07,104.72,104.92,35357.0,104.79,105.07,104.72,104.92,35357.0
2017-08-10 13:45:00,104.88,104.96,104.77,104.87,8433.0,104.88,104.96,104.77,104.87,8433.0
2017-08-10 13:50:00,104.89,105.0,104.83,104.9,9287.0,104.89,105.0,104.83,104.9,9287.0
2017-08-10 13:55:00,104.9,105.12,104.88,105.08,19282.0,104.9,105.12,104.88,105.08,19282.0
2017-08-10 14:00:00,105.07,105.12,104.93,105.12,8725.0,105.07,105.12,104.93,105.12,8725.0
2017-08-10 14:05:00,105.06,105.15,104.96,105.15,5545.0,105.06,105.15,104.96,105.15,5545.0
2017-08-10 14:10:00,105.14,105.36,105.14,105.3,9107.0,105.14,105.36,105.14,105.3,9107.0
2017-08-10 14:15:00,105.34,105.42,105.27,105.37,5729.0,105.34,105.42,105.27,105.37,5729.0
2017-08-10 14:20:00,105.4,105.5,105.32,105.48,9910.0,105.4,105.5,105.32,105.48,9910.0
2017-08-10 14:25:00,105.47,105.5,105.34,105.5,5829.0,105.47,105.5,105.34,105.5,5829.0
2017-08-10 14:30:00,105.44,105.68,105.44,105.62,8180.0,105.44,105.68,105.44,105.62,8180.0
2017-08-10 14:35:00,105.62,105.67,105.53,105.56,11801.0,105.62,105.67,105.53,105.56,11801.0
2017-08-10 14:40:00,105.59,105.65,105.43,105.43,9033.0,105.59,105.65,105.43,105.43,9033.0
2017-08-10 14:45:00,105.38,105.77,105.3,105.71,16788.0,105.38,105.77,105.3,105.71,16788.0
2017-08-10 14:50:00,105.7,105.81,105.65,105.81,12600.0,105.7,105.81,105.65,105.81,12600.0
2017-08-10 14:55:00,105.71,105.83,105.61,105.64,5033.0,105.71,105.83,105.61,105.64,5033.0
2017-08-10 15:00:00,105.65,105.72,105.51,105.51,7979.0,105.65,105.72,105.51,105.51,7979.0
2017-08-10 15:05:00,105.55,105.61,105.51,105.54,21599.0,105.55,105.61,105.51,105.54,21599.0
2017-08-10 15:10:00,105.49,105.49,105.12,105.12,10243.0,105.49,105.49,105.12,105.12,10243.0
2017-08-10 15:15:00,105.12,105.12,104.64,104.78,30255.0,105.12,105.12,104.64,104.78,30255.0
2017-08-10 15:20:00,104.78,104.9,104.67,104.85,21732.0,104.78,104.9,104.67,104.85,21732.0
2017-08-10 15:25:00,104.81,104.89,104.72,104.87,17002.0,104.81,104.89,104.72,104.87,17002.0
2017-08-10 15:30:00,104.88,104.92,104.56,104.57,21606.0,104.88,104.92,104.56,104.57,21606.0
2017-08-10 15:35:00,104.55,104.61,104.37,104.4,18024.0,104.55,104.61,104.37,104.4,18024.0
2017-08-10 15:40:00,104.42,104.6,104.38,104.57,23142.0,104.42,104.6,104.38,104.57,23142.0
2017-08-10 15:45:00,104.58,104.59,104.19,104.22,45959.0,104.58,104.59,104.19,104.22,45959.0
2017-08-10 15:50:00,104.21,104.59,104.19,104.48,48145.0,104.21,104.59,104.19,104.48,48145.0
2017-08-10 15:55:00,104.45,104.59,104.4,104.43,93591.0,104.45,104.59,104.4,104.43,93591.0
2017-08-11 09:30:00,104.93,105.4,104.5,105.21,28884.0,104.93,105.4,104.5,105.21,28884.0
2017-08-11 09:35:00,105.25,105.39,104.32,104.55,15444.0,105.25,105.39,104.32,104.55,15444.0
2017-08-11 09:40:00,104.35,105.1,104.24,104.78,7546.0,104.35,105.1,104.24,104.78,7546.0
2017-08-11 09:45:00,104.84,104.86,104.46,104.57,2551.0,104.84,104.86,104.46,104.57,2551.0
2017-08-11 09:50:00,104.71,105.3,104.61,105.23,20862.0,104.71,105.3,104.61,105.23,20862.0
2017-08-11 09:55:00,105.24,105.34,104.95,105.28,10107.0,105.24,105.34,104.95,105.28,10107.0
2017-08-11 10:00:00,105.23,105.36,104.96,105.12,3906.0,105.23,105.36,104.96,105.12,3906.0
2017-08-11 10:05:00,105.09,105.72,105.08,105.4,12209.0,105.09,105.72,105.08,105.4,12209.0
2017-08-11 10:10:00,105.62,105.95,105.51,105.74,6750.0,105.62,105.95,105.51,105.74,6750.0
2017-08-11 10:15:00,105.67,105.89,105.54,105.61,6450.0,105.67,105.89,105.54,105.61,6450.0
2017-08-11 10:20:00,105.62,106.0,105.59,105.86,22509.0,105.62,106.0,105.59,105.86,22509.0
2017-08-11 10:25:00,105.84,105.98,105.69,105.81,4413.0,105.84,105.98,105.69,105.81,4413.0
2017-08-11 10:30:00,105.88,105.92,105.66,105.92,5810.0,105.88,105.92,105.66,105.92,5810.0
2017-08-11 10:35:00,105.8,105.8,105.54,105.58,3100.0,105.8,105.8,105.54,105.58,3100.0
2017-08-11 10:40:00,105.58,105.85,105.58,105.75,8293.0,105.58,105.85,105.58,105.75,8293.0
2017-08-11 10:45:00,105.76,105.97,105.76,105.92,9211.0,105.76,105.97,105.76,105.92,9211.0
2017-08-11 10:50:00,105.76,105.99,105.76,105.99,8902.0,105.76,105.99,105.76,105.99,8902.0
2017-08-11 10:55:00,105.92,106.01,105.82,105.82,8047.0,105.92,106.01,105.82,105.82,8047.0
2017-08-11 11:00:00,105.74,105.83,105.66,105.82,4557.0,105.74,105.83,105.66,105.82,4557.0
2017-08-11 11:05:00,105.77,105.82,105.52,105.64,6876.0,105.77,105.82,105.52,105.64,6876.0
2017-08-11 11:10:00,105.61,105.95,105.6,105.95,4118.0,105.61,105.95,105.6,105.95,4118.0
2017-08-11 11:15:00,105.93,106.05,105.75,105.78,5288.0,105.93,106.05,105.75,105.78,5288.0
2017-08-11 11:20:00,105.78,105.78,105.4,105.68,10380.0,105.78,105.78,105.4,105.68,10380.0
2017-08-11 11:25:00,105.71,105.71,105.44,105.62,2364.0,105.71,105.71,105.44,105.62,2364.0
2017-08-11 11:30:00,105.64,105.83,105.63,105.78,3309.0,105.64,105.83,105.63,105.78,3309.0
2017-08-11 11:35:00,105.87,105.93,105.79,105.9,1999.0,105.87,105.93,105.79,105.9,1999.0
2017-08-11 11:40:00,105.88,106.0,105.82,106.0,1900.0,105.88,106.0,105.82,106.0,1900.0
2017-08-11 11:45:00,106.17,106.17,105.91,105.99,4945.0,106.17,106.17,105.91,105.99,4945.0
2017-08-11 11:50:00,106.08,106.17,105.94,106.03,3254.0,106.08,106.17,105.94,106.03,3254.0
2017-08-11 11:55:00,105.97,106.02,105.9,105.98,4845.0,105.97,106.02,105.9,105.98,4845.0
2017-08-11 12:00:00,105.97,106.21,105.94,106.21,3366.0,105.97,106.21,105.94,106.21,3366.0
2017-08-11 12:05:00,106.25,106.42,106.25,106.42,2857.0,106.25,106.42,106.25,106.42,2857.0
2017-08-11 12:10:00,106.42,106.42,106.19,106.36,12593.0,106.42,106.42,106.19,106.36,12593.0
2017-08-11 12:15:00,106.28,106.44,106.24,106.4,1682.0,106.28,106.44,106.24,106.4,1682.0
2017-08-11 12:20:00,106.34,106.51,106.33,106.48,6338.0,106.34,106.51,106.33,106.48,6338.0
2017-08-11 12:25:00,106.44,106.46,106.4,106.4,1000.0,106.44,106.46,106.4,106.4,1000.0
2017-08-11 12:30:00,106.38,106.6,106.28,106.35,3400.0,106.38,106.6,106.28,106.35,3400.0
2017-08-11 12:35:00,106.36,106.43,106.29,106.39,1488.0,106.36,106.43,106.29,106.39,1488.0
2017-08-11 12:40:00,106.4,106.6,106.37,106.54,1900.0,106.4,106.6,106.37,106.54,1900.0
2017-08-11 12:45:00,106.47,106.59,106.47,106.5,4631.0,106.47,106.59,106.47,106.5,4631.0
2017-08-11 12:50:00,106.49,106.49,106.39,106.39,3575.0,106.49,106.49,106.39,106.39,3575.0
2017-08-11 12:55:00,106.36,106.36,106.24,106.31,2401.0,106.36,106.36,106.24,106.31,2401.0
2017-08-11 13:00:00,106.32,106.61,106.31,106.61,5643.0,106.32,106.61,106.31,106.61,5643.0
2017-08-11 13:05:00,106.55,106.69,106.52,106.65,2515.0,106.55,106.69,106.52,106.65,2515.0
2017-08-11 13:10:00,106.65,106.66,106.42,106.49,2530.0,106.65,106.66,106.42,106.49,2530.0
2017-08-11 13:15:00,106.5,106.5,106.39,106.46,7141.0,106.5,106.5,106.39,106.46,7141.0
2017-08-11 13:20:00,106.47,106.49,106.26,106.26,3933.0,106.47,106.49,106.26,106.26,3933.0
2017-08-11 13:25:00,106.29,106.42,106.2,106.22,6236.0,106.29,106.42,106.2,106.22,6236.0
2017-08-11 13:30:00,106.25,106.31,106.2,106.29,4573.0,106.25,106.31,106.2,106.29,4573.0
2017-08-11 13:35:00,106.26,106.26,106.19,106.26,4856.0,106.26,106.26,106.19,106.26,4856.0
2017-08-11 13:40:00,106.24,106.4,106.23,106.4,2700.0,106.24,106.4,106.23,106.4,2700.0
2017-08-11 13:45:00,106.38,106.61,106.37,106.56,4018.0,106.38,106.61,106.37,106.56,4018.0
2017-08-11 13:50:00,106.56,106.59,106.49,106.56,2415.0,106.56,106.59,106.49,106.56,2415.0
2017-08-11 13:55:00,106.56,106.63,106.49,106.52,99589.0,106.56,106.63,106.49,106.52,99589.0
2017-08-11 14:00:00,106.5,106.55,106.31,106.31,2690.0,106.5,106.55,106.31,106.31,2690.0
2017-08-11 14:05:00,106.36,106.52,106.36,106.52,2512.0,106.36,106.52,106.36,106.52,2512.0
2017-08-11 14:10:00,106.53,106.7,106.5,106.7,3800.0,106.53,106.7,106.5,106.7,3800.0
2017-08-11 14:15:00,106.79,106.83,106.62,106.74,6159.0,106.79,106.83,106.62,106.74,6159.0
2017-08-11 14:20:00,106.74,106.8,106.6,106.69,6555.0,106.74,106.8,106.6,106.69,6555.0
2017-08-11 14:25:00,106.71,106.81,106.68,106.78,5271.0,106.71,106.81,106.68,106.78,5271.0
2017-08-11 14:30:00,106.79,106.83,106.55,106.65,5670.0,106.79,106.83,106.55,106.65,5670.0
2017-08-11 14:35:00,106.64,106.64,106.44,106.54,4653.0,106.64,106.64,106.44,106.54,4653.0
2017-08-11 14:40:00,106.52,106.71,106.49,106.56,15810.0,106.52,106.71,106.49,106.56,15810.0
2017-08-11 14:45:00,106.48,106.67,106.48,106.62,7210.0,106.48,106.67,106.48,106.62,7210.0
2017-08-11 14:50:00,106.65,106.76,106.54,106.55,8997.0,106.65,106.76,106.54,106.55,8997.0
2017-08-11 14:55:00,106.58,106.66,106.48,106.54,6024.0,106.58,106.66,106.48,106.54,6024.0
2017-08-11 15:00:00,106.5,106.65,106.48,106.55,4075.0,106.5,106.65,106.48,106.55,4075.0
2017-08-11 15:05:00,106.61,106.7,106.59,106.59,2366.0,106.61,106.7,106.59,106.59,2366.0
2017-08-11 15:10:00,106.65,106.7,106.29,106.29,5012.0,106.65,106.7,106.29,106.29,5012.0
2017-08-11 15:15:00,106.31,106.39,106.14,106.14,5252.0,106.31,106.39,106.14,106.14,5252.0
2017-08-11 15:20:00,106.14,106.31,106.09,106.21,5703.0,106.14,106.31,106.09,106.21,5703.0
2017-08-11 15:25:00,106.21,106.3,106.19,106.26,6249.0,106.21,106.3,106.19,106.26,6249.0
2017-08-11 15:30:00,106.24,106.28,106.1,106.19,9871.0,106.24,106.28,106.1,106.19,9871.0
2017-08-11 15:35:00,106.17,106.37,106.07,106.37,15202.0,106.17,106.37,106.07,106.37,15202.0
2017-08-11 15:40:00,106.3,106.3,106.07,106.07,16920.0,106.3,106.3,106.07,106.07,16920.0
2017-08-11 15:45:00,106.07,106.26,106.06,106.23,18766.0,106.07,106.26,106.06,106.23,18766.0
2017-08-11 15:50:00,106.25,106.25,106.14,106.21,19240.0,106.25,106.25,106.14,106.21,19240.0
2017-08-11 15:55:00,106.23,106.24,105.98,106.05,40517.0,106.23,106.24,105.98,106.05,40517.0
2017-08-14 09:30:00,106.85,107.25,106.36,107.11,31520.0,106.85,107.25,106.36,107.11,31520.0
2017-08-14 09:35:00,107.22,107.9,107.12,107.57,11597.0,107.22,107.9,107.12,107.57,11597.0
2017-08-14 09:40:00,107.58,107.79,107.03,107.03,9846.0,107.58,107.79,107.03,107.03,9846.0
2017-08-14 09:45:00,107.11,107.95,107.11,107.84,29916.0,107.11,107.95,107.11,107.84,29916.0
2017-08-14 09:50:00,107.83,108.13,107.73,108.05,32513.0,107.83,108.13,107.73,108.05,32513.0
2017-08-14 09:55:00,108.05,108.33,107.94,108.19,21197.0,108.05,108.33,107.94,108.19,21197.0
2017-08-14 10:00:00,108.21,108.35,108.11,108.22,14679.0,108.21,108.35,108.11,108.22,14679.0
2017-08-14 10:05:00,108.25,108.33,108.08,108.19,13249.0,108.25,108.33,108.08,108.19,13249.0
2017-08-14 10:10:00,108.26,108.35,108.19,108.22,5483.0,108.26,108.35,108.19,108.22,5483.0
2017-08-14 10:15:00,108.29,108.36,108.24,108.3,4582.0,108.29,108.36,108.24,108.3,4582.0
2017-08-14 10:20:00,108.29,108.4,108.25,108.36,5088.0,108.29,108.4,108.25,108.36,5088.0
2017-08-14 10:25:00,108.39,108.39,108.09,108.24,8410.0,108.39,108.39,108.09,108.24,8410.0
2017-08-14 10:30:00,108.32,108.37,108.18,108.23,1805.0,108.32,108.37,108.18,108.23,1805.0
2017-08-14 10:35:00,108.25,108.25,108.03,108.11,3516.0,108.25,108.25,108.03,108.11,3516.0
2017-08-14 10:40:00,108.14,108.27,107.9,108.1,6569.0,108.14,108.27,107.9,108.1,6569.0
2017-08-14 10:45:00,108.07,108.28,107.99,108.22,5535.0,108.07,108.28,107.99,108.22,5535.0
2017-08-14 10:50:00,108.13,108.26,108.07,108.15,9944.0,108.13,108.26,108.07,108.15,9944.0
2017-08-14 10:55:00,108.19,108.2,107.95,108.05,5100.0,108.19,108.2,107.95,108.05,5100.0
2017-08-14 11:00:00,107.95,108.09,107.82,107.84,4644.0,107.95,108.09,107.82,107.84,4644.0
2017-08-14 11:05:00,107.89,108.04,107.87,107.98,3944.0,107.89,108.04,107.87,107.98,3944.0
2017-08-14 11:10:00,108.05,108.21,108.05,108.14,3120.0,108.05,108.21,108.05,108.14,3120.0
2017-08-14 11:15:00,108.16,108.18,107.93,108.0,4747.0,108.16,108.18,107.93,108.0,4747.0
2017-08-14 11:20:00,107.99,107.99,107.67,107.79,4891.0,107.99,107.99,107.67,107.79,4891.0
2017-08-14 11:25:00,107.85,107.91,107.8,107.8,4373.0,107.85,107.91,107.8,107.8,4373.0
2017-08-14 11:30:00,107.84,107.84,107.73,107.84,3602.0,107.84,107.84,107.73,107.84,3602.0
2017-08-14 11:35:00,107.88,108.16,107.87,108.04,29523.0,107.88,108.16,107.87,108.04,29523.0
2017-08-14 11:40:00,108.04,108.07,107.82,107.95,16058.0,108.04,108.07,107.82,107.95,16058.0
2017-08-14 11:45:00,107.96,108.1,107.86,107.97,11313.0,107.96,108.1,107.86,107.97,11313.0
2017-08-14 11:50:00,107.92,108.05,107.92,107.94,13239.0,107.92,108.05,107.92,107.94,13239.0
2017-08-14 11:55:00,107.99,108.05,107.92,108.04,9348.0,107.99,108.05,107.92,108.04,9348.0
2017-08-14 12:00:00,108.03,108.25,107.99,108.25,9275.0,108.03,108.25,107.99,108.25,9275.0
2017-08-14 12:05:00,108.22,108.31,108.12,108.13,5404.0,108.22,108.31,108.12,108.13,5404.0
2017-08-14 12:10:00,108.14,108.27,108.0,108.27,19638.0,108.14,108.27,108.0,108.27,19638.0
2017-08-14 12:15:00,108.28,108.28,107.98,108.01,32941.0,108.28,108.28,107.98,108.01,32941.0
2017-08-14 12:20:00,107.97,108.14,107.97,108.09,6573.0,107.97,108.14,107.97,108.09,6573.0
2017-08-14 12:25:00,108.15,108.22,108.07,108.1,5319.0,108.15,108.22,108.07,108.1,5319.0
2017-08-14 12:30:00,108.09,108.21,108.03,108.13,4317.0,108.09,108.21,108.03,108.13,4317.0
2017-08-14 12:35:00,108.19,108.19,107.99,108.06,3471.0,108.19,108.19,107.99,108.06,3471.0
2017-08-14 12:40:00,108.04,108.14,108.02,108.07,7738.0,108.04,108.14,108.02,108.07,7738.0
2017-08-14 12:45:00,108.13,108.17,108.06,108.15,3150.0,108.13,108.17,108.06,108.15,3150.0
2017-08-14 12:50:00,108.15,108.15,108.04,108.11,1386.0,108.15,108.15,108.04,108.11,1386.0
2017-08-14 12:55:00,108.07,108.16,108.04,108.14,2953.0,108.07,108.16,108.04,108.14,2953.0
2017-08-14 13:00:00,108.2,108.32,108.2,108.21,2910.0,108.2,108.32,108.2,108.21,2910.0
2017-08-14 13:05:00,108.22,108.31,108.19,108.3,3175.0,108.22,108.31,108.19,108.3,3175.0
2017-08-14 13:10:00,108.32,108.38,108.31,108.37,1876.0,108.32,108.38,108.31,108.37,1876.0
2017-08-14 13:15:00,108.38,108.38,108.28,108.35,3231.0,108.38,108.38,108.28,108.35,3231.0
2017-08-14 13:20:00,108.4,108.4,108.27,108.32,3311.0,108.4,108.4,108.27,108.32,3311.0
2017-08-14 13:25:00,108.32,108.4,108.32,108.34,12200.0,108.32,108.4,108.32,108.34,12200.0
2017-08-14 13:30:00,108.38,108.47,108.33,108.41,2710.0,108.38,108.47,108.33,108.41,2710.0
2017-08-14 13:35:00,108.43,108.5,108.36,108.46,2785.0,108.43,108.5,108.36,108.46,2785.0
2017-08-14 13:40:00,108.45,108.47,108.43,108.47,4717.0,108.45,108.47,108.43,108.47,4717.0
2017-08-14 13:45:00,108.48,108.49,108.32,108.34,2820.0,108.48,108.49,108.32,108.34,2820.0
2017-08-14 13:50:00,108.39,108.42,108.33,108.38,2500.0,108.39,108.42,108.33,108.38,2500.0
2017-08-14 13:55:00,108.38,108.45,108.35,108.41,9111.0,108.38,108.45,108.35,108.41,9111.0
2017-08-14 14:00:00,108.4,108.47,108.36,108.42,16220.0,108.4,108.47,108.36,108.42,16220.0
2017-08-14 14:05:00,108.43,108.57,108.4,108.45,12357.0,108.43,108.57,108.4,108.45,12357.0
2017-08-14 14:10:00,108.46,108.52,108.41,108.42,6750.0,108.46,108.52,108.41,108.42,6750.0
2017-08-14 14:15:00,108.45,108.47,108.28,108.31,8395.0,108.45,108.47,108.28,108.31,8395.0
2017-08-14 14:20:00,108.35,108.38,108.31,108.37,3996.0,108.35,108.38,108.31,108.37,3996.0
2017-08-14 14:25:00,108.35,108.4,108.27,108.27,23432.0,108.35,108.4,108.27,108.27,23432.0
2017-08-14 14:30:00,108.29,108.35,108.14,108.27,11506.0,108.29,108.35,108.14,108.27,11506.0
2017-08-14 14:35:00,108.27,108.27,108.2,108.22,6358.0,108.27,108.27,108.2,108.22,6358.0
2017-08-14 14:40:00,108.19,108.19,107.93,107.97,10810.0,108.19,108.19,107.93,107.97,10810.0
2017-08-14 14:45:00,107.97,108.01,107.83,107.83,7849.0,107.97,108.01,107.83,107.83,7849.0
2017-08-14 14:50:00,107.78,107.83,107.68,107.69,8980.0,107.78,107.83,107.68,107.69,8980.0
2017-08-14 14:55:00,107.69,107.7,107.53,107.68,8477.0,107.69,107.7,107.53,107.68,8477.0
2017-08-14 15:00:00,107.7,107.82,107.7,107.82,7841.0,107.7,107.82,107.7,107.82,7841.0
2017-08-14 15:05:00,107.8,107.9,107.79,107.87,4701.0,107.8,107.9,107.79,107.87,4701.0
2017-08-14 15:10:00,107.9,107.95,107.86,107.91,7076.0,107.9,107.95,107.86,107.91,7076.0
2017-08-14 15:15:00,107.91,108.06,107.86,108.05,8067.0,107.91,108.06,107.86,108.05,8067.0
2017-08-14 15:20:00,108.06,108.06,107.98,108.02,4752.0,108.06,108.06,107.98,108.02,4752.0
2017-08-14 15:25:00,108.0,108.02,107.93,107.95,4841.0,108.0,108.02,107.93,107.95,4841.0
2017-08-14 15:30:00,107.97,108.06,107.95,107.97,11850.0,107.97,108.06,107.95,107.97,11850.0
2017-08-14 15:35:00,107.94,107.98,107.87,107.95,8822.0,107.94,107.98,107.87,107.95,8822.0
2017-08-14 15:40:00,107.94,107.96,107.92,107.93,12665.0,107.94,107.96,107.92,107.93,12665.0
2017-08-14 15:45:00,107.92,107.98,107.88,107.93,16603.0,107.92,107.98,107.88,107.93,16603.0
2017-08-14 15:50:00,107.94,108.05,107.91,107.92,39333.0,107.94,108.05,107.91,107.92,39333.0
2017-08-14 15:55:00,107.93,107.98,107.85,107.91,35771.0,107.93,107.98,107.85,107.91,35771.0
2017-08-15 09:30:00,107.75,107.93,107.53,107.53,13776.0,107.75,107.93,107.53,107.53,13776.0
2017-08-15 09:35:00,107.53,107.58,107.29,107.36,2487.0,107.53,107.58,107.29,107.36,2487.0
2017-08-15 09:40:00,107.46,107.49,107.3,107.47,4533.0,107.46,107.49,107.3,107.47,4533.0
2017-08-15 09:45:00,107.46,107.68,107.09,107.09,13199.0,107.46,107.68,107.09,107.09,13199.0
2017-08-15 09:50:00,107.1,107.23,106.8,107.13,6588.0,107.1,107.23,106.8,107.13,6588.0
2017-08-15 09:55:00,107.13,107.54,107.13,107.13,7438.0,107.13,107.54,107.13,107.13,7438.0
2017-08-15 10:00:00,107.2,107.47,107.08,107.08,8188.0,107.2,107.47,107.08,107.08,8188.0
2017-08-15 10:05:00,107.19,107.19,106.84,106.88,5051.0,107.19,107.19,106.84,106.88,5051.0
2017-08-15 10:10:00,106.86,106.9,106.77,106.82,4755.0,106.86,106.9,106.77,106.82,4755.0
2017-08-15 10:15:00,106.78,107.26,106.71,107.26,11392.0,106.78,107.26,106.71,107.26,11392.0
2017-08-15 10:20:00,107.17,107.61,107.12,107.61,5357.0,107.17,107.61,107.12,107.61,5357.0
2017-08-15 10:25:00,107.62,107.9,107.44,107.81,6265.0,107.62,107.9,107.44,107.81,6265.0
2017-08-15 10:30:00,107.86,107.86,107.55,107.59,9085.0,107.86,107.86,107.55,107.59,9085.0
2017-08-15 10:35:00,107.56,107.7,107.56,107.64,4518.0,107.56,107.7,107.56,107.64,4518.0
2017-08-15 10:40:00,107.66,107.93,107.64,107.87,5337.0,107.66,107.93,107.64,107.87,5337.0
2017-08-15 10:45:00,107.84,107.85,107.77,107.83,2610.0,107.84,107.85,107.77,107.83,2610.0
2017-08-15 10:50:00,107.83,107.96,107.79,107.89,4008.0,107.83,107.96,107.79,107.89,4008.0
2017-08-15 10:55:00,107.9,107.99,107.85,107.85,2213.0,107.9,107.99,107.85,107.85,2213.0
2017-08-15 11:00:00,107.84,107.87,107.54,107.66,5418.0,107.84,107.87,107.54,107.66,5418.0
2017-08-15 11:05:00,107.7,107.71,107.56,107.58,1700.0,107.7,107.71,107.56,107.58,1700.0
2017-08-15 11:10:00,107.56,107.79,107.56,107.79,1200.0,107.56,107.79,107.56,107.79,1200.0
2017-08-15 11:15:00,107.81,107.89,107.8,107.89,1500.0,107.81,107.89,107.8,107.89,1500.0
2017-08-15 11:20:00,107.89,107.92,107.74,107.81,4272.0,107.89,107.92,107.74,107.81,4272.0
2017-08-15 11:25:00,107.74,107.77,107.72,107.72,1000.0,107.74,107.77,107.72,107.72,1000.0
2017-08-15 11:30:00,107.8,107.87,107.74,107.8,3204.0,107.8,107.87,107.74,107.8,3204.0
2017-08-15 11:35:00,107.82,107.82,107.74,107.82,3259.0,107.82,107.82,107.74,107.82,3259.0
2017-08-15 11:40:00,107.73,107.81,107.73,107.75,2950.0,107.73,107.81,107.73,107.75,2950.0
2017-08-15 11:45:00,107.74,107.78,107.59,107.7,5156.0,107.74,107.78,107.59,107.7,5156.0
2017-08-15 11:50:00,107.72,107.72,107.51,107.56,1700.0,107.72,107.72,107.51,107.56,1700.0
2017-08-15 11:55:00,107.56,107.72,107.56,107.72,3830.0,107.56,107.72,107.56,107.72,3830.0
2017-08-15 12:00:00,107.7,107.89,107.7,107.84,3668.0,107.7,107.89,107.7,107.84,3668.0
2017-08-15 12:05:00,107.81,107.82,107.67,107.72,3997.0,107.81,107.82,107.67,107.72,3997.0
2017-08-15 12:10:00,107.72,107.84,107.71,107.84,2587.0,107.72,107.84,107.71,107.84,2587.0
2017-08-15 12:15:00,107.84,107.95,107.8,107.91,2091.0,107.84,107.95,107.8,107.91,2091.0
2017-08-15 12:20:00,107.9,107.9,107.82,107.88,1600.0,107.9,107.9,107.82,107.88,1600.0
2017-08-15 12:25:00,107.9,107.93,107.78,107.81,5451.0,107.9,107.93,107.78,107.81,5451.0
2017-08-15 12:30:00,107.85,107.92,107.79,107.9,2666.0,107.85,107.92,107.79,107.9,2666.0
2017-08-15 12:35:00,107.91,108.13,107.91,108.01,6071.0,107.91,108.13,107.91,108.01,6071.0
2017-08-15 12:40:00,108.07,108.19,108.03,108.19,2657.0,108.07,108.19,108.03,108.19,2657.0
2017-08-15 12:45:00,108.21,108.28,108.2,108.23,3315.0,108.21,108.28,108.2,108.23,3315.0
2017-08-15 12:50:00,108.28,108.35,108.24,108.24,9340.0,108.28,108.35,108.24,108.24,9340.0
2017-08-15 12:55:00,108.25,108.28,108.19,108.28,2091.0,108.25,108.28,108.19,108.28,2091.0
2017-08-15 13:00:00,108.29,108.29,107.83,107.83,7365.0,108.29,108.29,107.83,107.83,7365.0
2017-08-15 13:05:00,107.84,107.99,107.84,107.97,2226.0,107.84,107.99,107.84,107.97,2226.0
2017-08-15 13:10:00,107.98,108.15,107.98,108.15,1500.0,107.98,108.15,107.98,108.15,1500.0
2017-08-15 13:15:00,108.13,108.15,107.95,107.96,2700.0,108.13,108.15,107.95,107.96,2700.0
2017-08-15 13:20:00,107.97,108.01,107.91,108.01,2097.0,107.97,108.01,107.91,108.01,2097.0
2017-08-15 13:25:00,107.96,108.07,107.96,107.98,5902.0,107.96,108.07,107.96,107.98,5902.0
2017-08-15 13:30:00,107.92,108.0,107.89,107.91,4438.0,107.92,108.0,107.89,107.91,4438.0
2017-08-15 13:35:00,107.91,107.92,107.68,107.79,10360.0,107.91,107.92,107.68,107.79,10360.0
2017-08-15 13:40:00,107.81,107.91,107.79,107.79,6260.0,107.81,107.91,107.79,107.79,6260.0
2017-08-15 13:45:00,107.73,107.76,107.68,107.71,3777.0,107.73,107.76,107.68,107.71,3777.0
2017-08-15 13:50:00,107.72,107.76,107.64,107.64,3889.0,107.72,107.76,107.64,107.64,3889.0
2017-08-15 13:55:00,107.63,107.69,107.52,107.54,6300.0,107.63,107.69,107.52,107.54,6300.0
2017-08-15 14:00:00,107.53,107.81,107.47,107.81,19139.0,107.53,107.81,107.47,107.81,19139.0
2017-08-15 14:05:00,107.78,107.78,107.5,107.65,9487.0,107.78,107.78,107.5,107.65,9487.0
2017-08-15 14:10:00,107.67,107.67,107.51,107.59,7249.0,107.67,107.67,107.51,107.59,7249.0
2017-08-15 14:15:00,107.6,107.6,107.5,107.55,4476.0,107.6,107.6,107.5,107.55,4476.0
2017-08-15 14:20:00,107.56,107.64,107.53,107.64,5779.0,107.56,107.64,107.53,107.64,5779.0
2017-08-15 14:25:00,107.64,107.82,107.62,107.82,6975.0,107.64,107.82,107.62,107.82,6975.0
2017-08-15 14:30:00,107.81,107.81,107.66,107.66,5633.0,107.81,107.81,107.66,107.66,5633.0
2017-08-15 14:35:00,107.69,107.69,107.52,107.57,11342.0,107.69,107.69,107.52,107.57,11342.0
2017-08-15 14:40:00,107.56,107.6,107.43,107.45,9153.0,107.56,107.6,107.43,107.45,9153.0
2017-08-15 14:45:00,107.45,107.5,107.4,107.48,17233.0,107.45,107.5,107.4,107.48,17233.0
2017-08-15 14:50:00,107.47,107.62,107.45,107.56,12537.0,107.47,107.62,107.45,107.56,12537.0
2017-08-15 14:55:00,107.58,107.58,107.45,107.49,4254.0,107.58,107.58,107.45,107.49,4254.0
2017-08-15 15:00:00,107.5,107.5,107.44,107.49,7062.0,107.5,107.5,107.44,107.49,7062.0
2017-08-15 15:05:00,107.48,107.56,107.48,107.52,8758.0,107.48,107.56,107.48,107.52,8758.0
2017-08-15 15:10:00,107.53,107.57,107.49,107.49,7609.0,107.53,107.57,107.49,107.49,7609.0
2017-08-15 15:15:00,107.51,107.57,107.51,107.53,6987.0,107.51,107.57,107.51,107.53,6987.0
2017-08-15 15:20:00,107.55,107.62,107.53,107.62,9729.0,107.55,107.62,107.53,107.62,9729.0
2017-08-15 15:25:00,107.63,107.66,107.57,107.59,10733.0,107.63,107.66,107.57,107.59,10733.0
2017-08-15 15:30:00,107.58,107.62,107.5,107.55,12504.0,107.58,107.62,107.5,107.55,12504.0
2017-08-15 15:35:00,107.53,107.53,107.45,107.51,15347.0,107.53,107.53,107.45,107.51,15347.0
2017-08-15 15:40:00,107.52,107.56,107.47,107.48,12961.0,107.52,107.56,107.47,107.48,12961.0
2017-08-15 15:45:00,107.49,107.52,107.45,107.48,25418.0,107.49,107.52,107.45,107.48,25418.0
2017-08-15 15:50:00,107.47,107.49,107.35,107.38,20601.0,107.47,107.49,107.35,107.38,20601.0
2017-08-15 15:55:00,107.36,107.41,107.29,107.37,40056.0,107.36,107.41,107.29,107.37,40056.0
2017-08-16 09:30:00,107.89,108.26,107.57,108.26,10795.0,107.89,108.26,107.57,108.26,10795.0
2017-08-16 09:35:00,108.2,108.2,107.97,107.99,4918.0,108.2,108.2,107.97,107.99,4918.0
2017-08-16 09:40:00,107.96,108.09,107.8,108.04,5903.0,107.96,108.09,107.8,108.04,5903.0
2017-08-16 09:45:00,108.04,108.12,107.83,107.97,6701.0,108.04,108.12,107.83,107.97,6701.0
2017-08-16 09:50:00,108.02,108.14,107.79,108.06,12010.0,108.02,108.14,107.79,108.06,12010.0
2017-08-16 09:55:00,108.09,108.29,108.04,108.29,3800.0,108.09,108.29,108.04,108.29,3800.0
2017-08-16 10:00:00,108.25,108.25,107.87,108.0,6493.0,108.25,108.25,107.87,108.0,6493.0
2017-08-16 10:05:00,108.05,108.28,107.98,107.98,4568.0,108.05,108.28,107.98,107.98,4568.0
2017-08-16 10:10:00,108.06,108.25,107.92,108.2,5064.0,108.06,108.25,107.92,108.2,5064.0
2017-08-16 10:15:00,108.16,108.24,108.09,108.15,1800.0,108.16,108.24,108.09,108.15,1800.0
2017-08-16 10:20:00,108.18,108.22,108.13,108.15,3598.0,108.18,108.22,108.13,108.15,3598.0
2017-08-16 10:25:00,108.15,108.5,108.15,108.47,5848.0,108.15,108.5,108.15,108.47,5848.0
2017-08-16 10:30:00,108.5,108.5,108.36,108.37,2967.0,108.5,108.5,108.36,108.37,2967.0
2017-08-16 10:35:00,108.38,108.4,108.31,108.38,2236.0,108.38,108.4,108.31,108.38,2236.0
2017-08-16 10:40:00,108.36,108.38,108.13,108.22,4629.0,108.36,108.38,108.13,108.22,4629.0
2017-08-16 10:45:00,108.22,108.49,108.22,108.26,4355.0,108.22,108.49,108.22,108.26,4355.0
2017-08-16 10:50:00,108.33,108.44,108.33,108.44,5520.0,108.33,108.44,108.33,108.44,5520.0
2017-08-16 10:55:00,108.44,108.5,108.37,108.38,7769.0,108.44,108.5,108.37,108.38,7769.0
2017-08-16 11:00:00,108.37,108.47,108.29,108.4,6469.0,108.37,108.47,108.29,108.4,6469.0
2017-08-16 11:05:00,108.38,108.49,108.3,108.44,4720.0,108.38,108.49,108.3,108.44,4720.0
2017-08-16 11:10:00,108.35,108.53,108.35,108.46,8258.0,108.35,108.53,108.35,108.46,8258.0
2017-08-16 11:15:00,108.51,108.51,108.36,108.45,4902.0,108.51,108.51,108.36,108.45,4902.0
2017-08-16 11:20:00,108.49,108.49,108.28,108.4,2100.0,108.49,108.49,108.28,108.4,2100.0
2017-08-16 11:25:00,108.41,108.42,108.02,108.02,9313.0,108.41,108.42,108.02,108.02,9313.0
2017-08-16 11:30:00,108.07,108.26,108.01,108.22,27722.0,108.07,108.26,108.01,108.22,27722.0
2017-08-16 11:35:00,108.23,108.54,108.14,108.45,15427.0,108.23,108.54,108.14,108.45,15427.0
2017-08-16 11:40:00,108.49,108.66,108.38,108.6,15739.0,108.49,108.66,108.38,108.6,15739.0
2017-08-16 11:45:00,108.6,108.87,108.59,108.85,9014.0,108.6,108.87,108.59,108.85,9014.0
2017-08-16 11:50:00,108.86,108.86,108.71,108.77,4545.0,108.86,108.86,108.71,108.77,4545.0
2017-08-16 11:55:00,108.78,108.79,108.68,108.75,2935.0,108.78,108.79,108.68,108.75,2935.0
2017-08-16 12:00:00,108.75,108.87,108.7,108.84,2300.0,108.75,108.87,108.7,108.84,2300.0
2017-08-16 12:05:00,108.87,109.1,108.86,109.09,9148.0,108.87,109.1,108.86,109.09,9148.0
2017-08-16 12:10:00,109.04,109.15,109.0,109.09,7937.0,109.04,109.15,109.0,109.09,7937.0
2017-08-16 12:15:00,109.08,109.38,109.01,109.37,2996.0,109.08,109.38,109.01,109.37,2996.0
2017-08-16 12:20:00,109.36,109.39,109.27,109.28,8720.0,109.36,109.39,109.27,109.28,8720.0
2017-08-16 12:25:00,109.3,109.48,109.3,109.38,5290.0,109.3,109.48,109.3,109.38,5290.0
2017-08-16 12:30:00,109.38,109.45,109.37,109.45,3140.0,109.38,109.45,109.37,109.45,3140.0
2017-08-16 12:35:00,109.39,109.39,109.06,109.23,1800.0,109.39,109.39,109.06,109.23,1800.0
2017-08-16 12:40:00,109.39,109.42,109.23,109.36,3150.0,109.39,109.42,109.23,109.36,3150.0
2017-08-16 12:45:00,109.34,109.34,109.19,109.24,1500.0,109.34,109.34,109.19,109.24,1500.0
2017-08-16 12:50:00,109.25,109.25,109.1,109.18,5939.0,109.25,109.25,109.1,109.18,5939.0
2017-08-16 12:55:00,109.19,109.43,109.09,109.23,8350.0,109.19,109.43,109.09,109.23,8350.0
2017-08-16 13:00:00,109.16,109.25,109.11,109.16,5147.0,109.16,109.25,109.11,109.16,5147.0
2017-08-16 13:05:00,109.14,109.36,109.13,109.36,8038.0,109.14,109.36,109.13,109.36,8038.0
2017-08-16 13:10:00,109.29,109.35,108.94,109.06,4442.0,109.29,109.35,108.94,109.06,4442.0
2017-08-16 13:15:00,109.08,109.28,109.01,109.23,12544.0,109.08,109.28,109.01,109.23,12544.0
2017-08-16 13:20:00,109.18,109.28,109.18,109.25,3601.0,109.18,109.28,109.18,109.25,3601.0
2017-08-16 13:25:00,109.22,109.28,109.04,109.17,13388.0,109.22,109.28,109.04,109.17,13388.0
2017-08-16 13:30:00,109.14,109.3,109.07,109.26,11162.0,109.14,109.3,109.07,109.26,11162.0
2017-08-16 13:35:00,109.26,109.3,109.14,109.23,3151.0,109.26,109.3,109.14,109.23,3151.0
2017-08-16 13:40:00,109.22,109.31,109.17,109.2,7827.0,109.22,109.31,109.17,109.2,7827.0
2017-08-16 13:45:00,109.2,109.29,109.2,109.26,3700.0,109.2,109.29,109.2,109.26,3700.0
2017-08-16 13:50:00,109.26,109.31,109.1,109.25,13454.0,109.26,109.31,109.1,109.25,13454.0
2017-08-16 13:55:00,109.17,109.41,109.17,109.4,8934.0,109.17,109.41,109.17,109.4,8934.0
2017-08-16 14:00:00,109.39,109.49,109.24,109.46,13080.0,109.39,109.49,109.24,109.46,13080.0
2017-08-16 14:05:00,109.47,109.7,109.39,109.59,19329.0,109.47,109.7,109.39,109.59,19329.0
2017-08-16 14:10:00,109.58,109.69,109.53,109.65,12845.0,109.58,109.69,109.53,109.65,12845.0
2017-08-16 14:15:00,109.63,109.71,109.54,109.7,17426.0,109.63,109.71,109.54,109.7,17426.0
2017-08-16 14:20:00,109.6,109.6,108.99,109.0,9342.0,109.6,109.6,108.99,109.0,9342.0
2017-08-16 14:25:00,109.04,109.14,108.95,109.07,8549.0,109.04,109.14,108.95,109.07,8549.0
2017-08-16 14:30:00,109.03,109.07,108.88,109.01,2857.0,109.03,109.07,108.88,109.01,2857.0
2017-08-16 14:35:00,109.02,109.22,109.01,109.21,3604.0,109.02,109.22,109.01,109.21,3604.0
2017-08-16 14:40:00,109.23,109.23,109.02,109.07,4415.0,109.23,109.23,109.02,109.07,4415.0
2017-08-16 14:45:00,109.14,109.14,109.05,109.13,5773.0,109.14,109.14,109.05,109.13,5773.0
2017-08-16 14:50:00,109.12,109.33,109.12,109.3,11332.0,109.12,109.33,109.12,109.3,11332.0
2017-08-16 14:55:00,109.33,109.4,109.27,109.27,2920.0,109.33,109.4,109.27,109.27,2920.0
2017-08-16 15:00:00,109.24,109.37,109.18,109.34,2479.0,109.24,109.37,109.18,109.34,2479.0
2017-08-16 15:05:00,109.36,109.36,109.22,109.27,3903.0,109.36,109.36,109.22,109.27,3903.0
2017-08-16 15:10:00,109.25,109.35,109.18,109.35,2870.0,109.25,109.35,109.18,109.35,2870.0
2017-08-16 15:15:00,109.36,109.42,109.32,109.36,6331.0,109.36,109.42,109.32,109.36,6331.0
2017-08-16 15:20:00,109.36,109.68,109.36,109.56,15102.0,109.36,109.68,109.36,109.56,15102.0
2017-08-16 15:25:00,109.56,109.82,109.51,109.82,8075.0,109.56,109.82,109.51,109.82,8075.0
2017-08-16 15:30:00,109.83,109.83,109.6,109.62,14845.0,109.83,109.83,109.6,109.62,14845.0
2017-08-16 15:35:00,109.63,109.64,109.41,109.51,21343.0,109.63,109.64,109.41,109.51,21343.0
2017-08-16 15:40:00,109.49,109.69,109.39,109.48,17925.0,109.49,109.69,109.39,109.48,17925.0
2017-08-16 15:45:00,109.5,109.68,109.47,109.48,23247.0,109.5,109.68,109.47,109.48,23247.0
2017-08-16 15:50:00,109.5,109.57,109.45,109.55,23846.0,109.5,109.57,109.45,109.55,23846.0
2017-08-16 15:55:00,109.57,109.63,109.37,109.46,54259.0,109.57,109.63,109.37,109.46,54259.0
2017-08-17 09:30:00,109.04,109.49,108.87,109.08,5668.0,109.04,109.49,108.87,109.08,5668.0
2017-08-17 09:35:00,109.15,109.5,109.15,109.48,7549.0,109.15,109.5,109.15,109.48,7549.0
2017-08-17 09:40:00,109.5,109.58,109.37,109.5,5300.0,109.5,109.58,109.37,109.5,5300.0
2017-08-17 09:45:00,109.61,109.63,109.57,109.58,895.0,109.61,109.63,109.57,109.58,895.0
2017-08-17 09:50:00,109.56,109.67,109.5,109.64,2480.0,109.56,109.67,109.5,109.64,2480.0
2017-08-17 09:55:00,109.61,109.69,109.43,109.46,4801.0,109.61,109.69,109.43,109.46,4801.0
2017-08-17 10:00:00,109.48,109.48,108.94,108.96,15200.0,109.48,109.48,108.94,108.96,15200.0
2017-08-17 10:05:00,108.89,109.2,108.89,108.95,8850.0,108.89,109.2,108.89,108.95,8850.0
2017-08-17 10:10:00,108.94,109.03,108.15,108.54,9408.0,108.94,109.03,108.15,108.54,9408.0
2017-08-17 10:15:00,108.61,108.61,108.08,108.26,15749.0,108.61,108.61,108.08,108.26,15749.0
2017-08-17 10:20:00,108.22,108.53,108.06,108.27,30713.0,108.22,108.53,108.06,108.27,30713.0
2017-08-17 10:25:00,108.31,108.73,108.2,108.58,7898.0,108.31,108.73,108.2,108.58,7898.0
2017-08-17 10:30:00,108.53,108.97,108.23,108.24,17469.0,108.53,108.97,108.23,108.24,17469.0
2017-08-17 10:35:00,108.24,108.35,108.08,108.18,11847.0,108.24,108.35,108.08,108.18,11847.0
2017-08-17 10:40:00,108.18,108.2,107.68,107.68,11759.0,108.18,108.2,107.68,107.68,11759.0
2017-08-17 10:45:00,107.66,107.83,107.44,107.73,13330.0,107.66,107.83,107.44,107.73,13330.0
2017-08-17 10:50:00,107.69,107.97,107.56,107.84,12320.0,107.69,107.97,107.56,107.84,12320.0
2017-08-17 10:55:00,107.87,108.12,107.87,107.94,12670.0,107.87,108.12,107.87,107.94,12670.0
2017-08-17 11:00:00,108.02,108.31,108.02,108.04,5404.0,108.02,108.31,108.02,108.04,5404.0
2017-08-17 11:05:00,108.04,108.34,108.04,108.34,11592.0,108.04,108.34,108.04,108.34,11592.0
2017-08-17 11:10:00,108.46,108.46,108.3,108.39,5416.0,108.46,108.46,108.3,108.39,5416.0
2017-08-17 11:15:00,108.44,108.45,108.19,108.4,3750.0,108.44,108.45,108.19,108.4,3750.0
2017-08-17 11:20:00,108.41,108.48,108.32,108.4,2877.0,108.41,108.48,108.32,108.4,2877.0
2017-08-17 11:25:00,108.47,108.7,108.31,108.31,2494.0,108.47,108.7,108.31,108.31,2494.0
2017-08-17 11:30:00,108.45,108.55,108.27,108.27,6182.0,108.45,108.55,108.27,108.27,6182.0
2017-08-17 11:35:00,108.45,108.67,108.41,108.67,2812.0,108.45,108.67,108.41,108.67,2812.0
2017-08-17 11:40:00,108.64,108.64,108.5,108.6,614.0,108.64,108.64,108.5,108.6,614.0
2017-08-17 11:45:00,108.6,108.69,108.39,108.48,3331.0,108.6,108.69,108.39,108.48,3331.0
2017-08-17 11:50:00,108.36,108.49,108.36,108.49,2163.0,108.36,108.49,108.36,108.49,2163.0
2017-08-17 11:55:00,108.57,108.78,108.57,108.67,3568.0,108.57,108.78,108.57,108.67,3568.0
2017-08-17 12:00:00,108.59,108.67,108.31,108.52,21318.0,108.59,108.67,108.31,108.52,21318.0
2017-08-17 12:05:00,108.52,108.57,108.34,108.34,3554.0,108.52,108.57,108.34,108.34,3554.0
2017-08-17 12:10:00,108.36,108.36,108.06,108.09,3926.0,108.36,108.36,108.06,108.09,3926.0
2017-08-17 12:15:00,108.05,108.14,107.82,107.82,6348.0,108.05,108.14,107.82,107.82,6348.0
2017-08-17 12:20:00,107.88,107.94,107.83,107.88,2280.0,107.88,107.94,107.83,107.88,2280.0
2017-08-17 12:25:00,107.89,107.89,107.61,107.71,4300.0,107.89,107.89,107.61,107.71,4300.0
2017-08-17 12:30:00,107.68,107.77,107.48,107.65,5716.0,107.68,107.77,107.48,107.65,5716.0
2017-08-17 12:35:00,107.64,107.74,107.52,107.65,3170.0,107.64,107.74,107.52,107.65,3170.0
2017-08-17 12:40:00,107.66,107.72,107.5,107.5,3495.0,107.66,107.72,107.5,107.5,3495.0
2017-08-17 12:45:00,107.51,107.68,107.43,107.44,5797.0,107.51,107.68,107.43,107.44,5797.0
2017-08-17 12:50:00,107.45,107.46,107.31,107.39,2642.0,107.45,107.46,107.31,107.39,2642.0
2017-08-17 12:55:00,107.42,107.42,106.92,107.1,12038.0,107.42,107.42,106.92,107.1,12038.0
2017-08-17 13:00:00,107.07,107.15,106.74,106.74,16073.0,107.07,107.15,106.74,106.74,16073.0
2017-08-17 13:05:00,106.75,107.15,106.75,107.11,18260.0,106.75,107.15,106.75,107.11,18260.0
2017-08-17 13:10:00,107.13,107.13,106.88,106.88,8813.0,107.13,107.13,106.88,106.88,8813.0
2017-08-17 13:15:00,106.87,107.1,106.86,107.01,8455.0,106.87,107.1,106.86,107.01,8455.0
2017-08-17 13:20:00,107.02,107.23,106.83,107.23,7787.0,107.02,107.23,106.83,107.23,7787.0
2017-08-17 13:25:00,107.15,107.31,107.1,107.18,2110.0,107.15,107.31,107.1,107.18,2110.0
2017-08-17 13:30:00,107.26,107.48,107.18,107.37,3608.0,107.26,107.48,107.18,107.37,3608.0
2017-08-17 13:35:00,107.36,107.59,107.36,107.41,5601.0,107.36,107.59,107.36,107.41,5601.0
2017-08-17 13:40:00,107.42,107.53,107.22,107.22,3100.0,107.42,107.53,107.22,107.22,3100.0
2017-08-17 13:45:00,107.38,107.39,107.29,107.3,2975.0,107.38,107.39,107.29,107.3,2975.0
2017-08-17 13:50:00,107.29,107.45,107.25,107.41,3527.0,107.29,107.45,107.25,107.41,3527.0
2017-08-17 13:55:00,107.49,107.55,107.33,107.54,3100.0,107.49,107.55,107.33,107.54,3100.0
2017-08-17 14:00:00,107.62,107.62,107.2,107.27,4850.0,107.62,107.62,107.2,107.27,4850.0
2017-08-17 14:05:00,107.2,107.3,107.11,107.21,3832.0,107.2,107.3,107.11,107.21,3832.0
2017-08-17 14:10:00,107.21,107.41,107.2,107.32,4597.0,107.21,107.41,107.2,107.32,4597.0
2017-08-17 14:15:00,107.28,107.36,107.01,107.04,2482.0,107.28,107.36,107.01,107.04,2482.0
2017-08-17 14:20:00,107.07,107.32,106.99,107.32,11315.0,107.07,107.32,106.99,107.32,11315.0
2017-08-17 14:25:00,107.32,107.4,107.24,107.37,4800.0,107.32,107.4,107.24,107.37,4800.0
2017-08-17 14:30:00,107.33,107.4,107.25,107.27,3900.0,107.33,107.4,107.25,107.27,3900.0
2017-08-17 14:35:00,107.24,107.46,107.24,107.25,2969.0,107.24,107.46,107.24,107.25,2969.0
2017-08-17 14:40:00,107.22,107.33,107.1,107.11,5287.0,107.22,107.33,107.1,107.11,5287.0
2017-08-17 14:45:00,107.16,107.46,107.16,107.44,8232.0,107.16,107.46,107.16,107.44,8232.0
2017-08-17 14:50:00,107.45,107.53,107.29,107.53,6886.0,107.45,107.53,107.29,107.53,6886.0
2017-08-17 14:55:00,107.44,107.62,107.32,107.44,5704.0,107.44,107.62,107.32,107.44,5704.0
2017-08-17 15:00:00,107.46,107.5,107.2,107.24,13597.0,107.46,107.5,107.2,107.24,13597.0
2017-08-17 15:05:00,107.24,107.31,107.04,107.2,8295.0,107.24,107.31,107.04,107.2,8295.0
2017-08-17 15:10:00,107.17,107.28,107.03,107.11,11254.0,107.17,107.28,107.03,107.11,11254.0
2017-08-17 15:15:00,107.06,107.11,106.84,106.94,10552.0,107.06,107.11,106.84,106.94,10552.0
2017-08-17 15:20:00,106.93,107.12,106.9,106.9,9224.0,106.93,107.12,106.9,106.9,9224.0
2017-08-17 15:25:00,106.9,107.27,106.9,107.22,14987.0,106.9,107.27,106.9,107.22,14987.0
2017-08-17 15:30:00,107.16,107.64,107.09,107.59,27166.0,107.16,107.64,107.09,107.59,27166.0
2017-08-17 15:35:00,107.59,107.59,107.3,107.37,24902.0,107.59,107.59,107.3,107.37,24902.0
2017-08-17 15:40:00,107.34,107.39,107.03,107.06,17983.0,107.34,107.39,107.03,107.06,17983.0
2017-08-17 15:45:00,107.06,107.08,106.91,106.96,32799.0,107.06,107.08,106.91,106.96,32799.0
2017-08-17 15:50:00,106.96,106.99,106.81,106.96,33072.0,106.96,106.99,106.81,106.96,33072.0
2017-08-17 15:55:00,106.99,106.99,106.84,106.85,59327.0,106.99,106.99,106.84,106.85,59327.0
2017-08-18 09:30:00,106.83,107.18,106.65,106.94,7967.0,106.83,107.18,106.65,106.94,7967.0
2017-08-18 09:35:00,106.95,106.96,106.5,106.71,9891.0,106.95,106.96,106.5,106.71,9891.0
2017-08-18 09:40:00,106.6,106.72,106.43,106.46,7477.0,106.6,106.72,106.43,106.46,7477.0
2017-08-18 09:45:00,106.47,106.79,106.27,106.73,12093.0,106.47,106.79,106.27,106.73,12093.0
2017-08-18 09:50:00,106.74,106.81,106.46,106.65,6092.0,106.74,106.81,106.46,106.65,6092.0
2017-08-18 09:55:00,106.67,107.0,106.62,106.76,13790.0,106.67,107.0,106.62,106.76,13790.0
2017-08-18 10:00:00,106.81,106.96,106.51,106.86,8577.0,106.81,106.96,106.51,106.86,8577.0
2017-08-18 10:05:00,106.84,107.31,106.84,107.26,5770.0,106.84,107.31,106.84,107.26,5770.0
2017-08-18 10:10:00,107.17,107.43,107.12,107.26,10684.0,107.17,107.43,107.12,107.26,10684.0
2017-08-18 10:15:00,107.28,107.52,107.21,107.29,10441.0,107.28,107.52,107.21,107.29,10441.0
2017-08-18 10:20:00,107.27,107.46,107.18,107.37,5015.0,107.27,107.46,107.18,107.37,5015.0
2017-08-18 10:25:00,107.27,107.49,107.11,107.42,4264.0,107.27,107.49,107.11,107.42,4264.0
2017-08-18 10:30:00,107.34,107.62,107.16,107.62,5279.0,107.34,107.62,107.16,107.62,5279.0
2017-08-18 10:35:00,107.56,107.7,107.53,107.64,7120.0,107.56,107.7,107.53,107.64,7120.0
2017-08-18 10:40:00,107.67,107.95,107.67,107.95,4960.0,107.67,107.95,107.67,107.95,4960.0
2017-08-18 10:45:00,107.82,107.89,107.56,107.61,5675.0,107.82,107.89,107.56,107.61,5675.0
2017-08-18 10:50:00,107.62,107.87,107.61,107.77,4194.0,107.62,107.87,107.61,107.77,4194.0
2017-08-18 10:55:00,107.78,107.92,107.61,107.61,6543.0,107.78,107.92,107.61,107.61,6543.0
2017-08-18 11:00:00,107.77,107.79,107.42,107.6,6576.0,107.77,107.79,107.42,107.6,6576.0
2017-08-18 11:05:00,107.6,107.81,107.49,107.58,11506.0,107.6,107.81,107.49,107.58,11506.0
2017-08-18 11:10:00,107.66,107.86,107.48,107.86,12324.0,107.66,107.86,107.48,107.86,12324.0
2017-08-18 11:15:00,107.74,108.21,107.74,108.21,6920.0,107.74,108.21,107.74,108.21,6920.0
2017-08-18 11:20:00,108.22,108.22,107.99,108.1,7328.0,108.22,108.22,107.99,108.1,7328.0
2017-08-18 11:25:00,108.29,108.55,108.26,108.52,9679.0,108.29,108.55,108.26,108.52,9679.0
2017-08-18 11:30:00,108.4,108.66,108.36,108.6,8488.0,108.4,108.66,108.36,108.6,8488.0
2017-08-18 11:35:00,108.58,108.62,108.32,108.37,12050.0,108.58,108.62,108.32,108.37,12050.0
2017-08-18 11:40:00,108.39,108.4,108.21,108.34,14821.0,108.39,108.4,108.21,108.34,14821.0
2017-08-18 11:45:00,108.36,108.4,108.22,108.29,9809.0,108.36,108.4,108.22,108.29,9809.0
2017-08-18 11:50:00,108.4,108.63,108.37,108.52,13612.0,108.4,108.63,108.37,108.52,13612.0
2017-08-18 11:55:00,108.49,108.51,108.24,108.24,5902.0,108.49,108.51,108.24,108.24,5902.0
2017-08-18 12:00:00,108.25,108.3,107.92,107.92,15931.0,108.25,108.3,107.92,107.92,15931.0
2017-08-18 12:05:00,108.01,108.12,107.91,108.04,19460.0,108.01,108.12,107.91,108.04,19460.0
2017-08-18 12:10:00,108.02,108.14,108.02,108.1,4075.0,108.02,108.14,108.02,108.1,4075.0
2017-08-18 12:15:00,108.12,108.2,108.1,108.2,4224.0,108.12,108.2,108.1,108.2,4224.0
2017-08-18 12:20:00,108.21,108.21,107.86,107.98,6500.0,108.21,108.21,107.86,107.98,6500.0
2017-08-18 12:25:00,107.93,108.27,107.93,108.16,3910.0,107.93,108.27,107.93,108.16,3910.0
2017-08-18 12:30:00,108.16,108.57,108.16,108.3,18699.0,108.16,108.57,108.16,108.3,18699.0
2017-08-18 12:35:00,108.29,108.42,108.18,108.36,8001.0,108.29,108.42,108.18,108.36,8001.0
2017-08-18 12:40:00,108.33,108.47,108.22,108.22,9154.0,108.33,108.47,108.22,108.22,9154.0
2017-08-18 12:45:00,108.26,108.4,108.11,108.31,5799.0,108.26,108.4,108.11,108.31,5799.0
2017-08-18 12:50:00,108.31,108.39,108.25,108.38,2485.0,108.31,108.39,108.25,108.38,2485.0
2017-08-18 12:55:00,108.39,108.41,108.16,108.16,5962.0,108.39,108.41,108.16,108.16,5962.0
2017-08-18 13:00:00,108.19,108.2,108.06,108.14,3635.0,108.19,108.2,108.06,108.14,3635.0
2017-08-18 13:05:00,108.13,108.18,108.02,108.17,8903.0,108.13,108.18,108.02,108.17,8903.0
2017-08-18 13:10:00,108.09,108.23,107.96,107.96,10927.0,108.09,108.23,107.96,107.96,10927.0
2017-08-18 13:15:00,107.97,108.16,107.95,108.06,7681.0,107.97,108.16,107.95,108.06,7681.0
2017-08-18 13:20:00,108.05,108.21,108.04,108.17,5517.0,108.05,108.21,108.04,108.17,5517.0
2017-08-18 13:25:00,108.21,108.28,108.14,108.18,5533.0,108.21,108.28,108.14,108.18,5533.0
2017-08-18 13:30:00,108.19,108.26,108.07,108.07,2473.0,108.19,108.26,108.07,108.07,2473.0
2017-08-18 13:35:00,108.05,108.1,107.96,107.96,931.0,108.05,108.1,107.96,107.96,931.0
2017-08-18 13:40:00,107.94,107.96,107.72,107.77,2349.0,107.94,107.96,107.72,107.77,2349.0
2017-08-18 13:45:00,107.81,107.9,107.81,107.88,1400.0,107.81,107.9,107.81,107.88,1400.0
2017-08-18 13:50:00,107.88,107.88,107.79,107.81,2424.0,107.88,107.88,107.79,107.81,2424.0
2017-08-18 13:55:00,107.84,107.92,107.69,107.69,3786.0,107.84,107.92,107.69,107.69,3786.0
2017-08-18 14:00:00,107.73,107.79,107.65,107.65,2871.0,107.73,107.79,107.65,107.65,2871.0
2017-08-18 14:05:00,107.73,107.83,107.67,107.78,7203.0,107.73,107.83,107.67,107.78,7203.0
2017-08-18 14:10:00,107.81,108.0,107.73,107.92,6167.0,107.81,108.0,107.73,107.92,6167.0
2017-08-18 14:15:00,107.93,107.98,107.85,107.85,2503.0,107.93,107.98,107.85,107.85,2503.0
2017-08-18 14:20:00,107.83,107.97,107.79,107.97,3500.0,107.83,107.97,107.79,107.97,3500.0
2017-08-18 14:25:00,107.91,108.08,107.88,108.03,6252.0,107.91,108.08,107.88,108.03,6252.0
2017-08-18 14:30:00,107.97,108.11,107.97,108.02,5023.0,107.97,108.11,107.97,108.02,5023.0
2017-08-18 14:35:00,108.01,108.14,108.01,108.06,2517.0,108.01,108.14,108.01,108.06,2517.0
2017-08-18 14:40:00,107.97,108.08,107.93,107.93,4130.0,107.97,108.08,107.93,107.93,4130.0
2017-08-18 14:45:00,107.93,107.95,107.87,107.91,6218.0,107.93,107.95,107.87,107.91,6218.0
2017-08-18 14:50:00,107.88,107.88,107.7,107.7,5912.0,107.88,107.88,107.7,107.7,5912.0
2017-08-18 14:55:00,107.7,107.76,107.65,107.72,17149.0,107.7,107.76,107.65,107.72,17149.0
2017-08-18 15:00:00,107.72,107.8,107.67,107.67,13977.0,107.72,107.8,107.67,107.67,13977.0
2017-08-18 15:05:00,107.7,107.79,107.68,107.78,24052.0,107.7,107.79,107.68,107.78,24052.0
2017-08-18 15:10:00,107.74,107.78,107.64,107.67,14866.0,107.74,107.78,107.64,107.67,14866.0
2017-08-18 15:15:00,107.65,107.73,107.64,107.7,25929.0,107.65,107.73,107.64,107.7,25929.0
2017-08-18 15:20:00,107.71,107.78,107.6,107.6,31959.0,107.71,107.78,107.6,107.6,31959.0
2017-08-18 15:25:00,107.61,107.62,107.57,107.58,6427.0,107.61,107.62,107.57,107.58,6427.0
2017-08-18 15:30:00,107.6,107.62,107.51,107.54,7755.0,107.6,107.62,107.51,107.54,7755.0
2017-08-18 15:35:00,107.56,107.65,107.53,107.59,8439.0,107.56,107.65,107.53,107.59,8439.0
2017-08-18 15:40:00,107.6,107.6,107.51,107.53,10243.0,107.6,107.6,107.51,107.53,10243.0
2017-08-18 15:45:00,107.52,107.59,107.48,107.52,15849.0,107.52,107.59,107.48,107.52,15849.0
2017-08-18 15:50:00,107.5,107.5,107.27,107.27,35999.0,107.5,107.5,107.27,107.27,35999.0
2017-08-18 15:55:00,107.27,107.29,107.17,107.24,53037.0,107.27,107.29,107.17,107.24,53037.0
2017-08-21 09:30:00,107.02,107.8,107.02,107.8,11512.0,107.02,107.8,107.02,107.8,11512.0
2017-08-21 09:35:00,107.79,107.81,107.25,107.77,5672.0,107.79,107.81,107.25,107.77,5672.0
2017-08-21 09:40:00,107.78,108.14,107.78,107.95,6656.0,107.78,108.14,107.78,107.95,6656.0
2017-08-21 09:45:00,108.08,108.56,107.97,108.51,8788.0,108.08,108.56,107.97,108.51,8788.0
2017-08-21 09:50:00,108.58,108.66,108.19,108.29,17357.0,108.58,108.66,108.19,108.29,17357.0
2017-08-21 09:55:00,108.21,108.21,107.7,107.83,11138.0,108.21,108.21,107.7,107.83,11138.0
2017-08-21 10:00:00,107.76,107.76,107.38,107.54,35933.0,107.76,107.76,107.38,107.54,35933.0
2017-08-21 10:05:00,107.54,108.03,107.54,107.89,12064.0,107.54,108.03,107.54,107.89,12064.0
2017-08-21 10:10:00,107.95,108.08,107.51,107.59,32116.0,107.95,108.08,107.51,107.59,32116.0
2017-08-21 10:15:00,107.6,107.64,107.41,107.41,6300.0,107.6,107.64,107.41,107.41,6300.0
2017-08-21 10:20:00,107.49,107.5,107.04,107.04,8464.0,107.49,107.5,107.04,107.04,8464.0
2017-08-21 10:25:00,107.04,107.37,107.03,107.23,6600.0,107.04,107.37,107.03,107.23,6600.0
2017-08-21 10:30:00,107.2,107.39,107.2,107.37,5409.0,107.2,107.39,107.2,107.37,5409.0
2017-08-21 10:35:00,107.38,107.54,107.29,107.29,16406.0,107.38,107.54,107.29,107.29,16406.0
2017-08-21 10:40:00,107.27,107.56,107.25,107.44,5054.0,107.27,107.56,107.25,107.44,5054.0
2017-08-21 10:45:00,107.42,107.46,107.28,107.4,7381.0,107.42,107.46,107.28,107.4,7381.0
2017-08-21 10:50:00,107.28,107.51,107.26,107.35,2763.0,107.28,107.51,107.26,107.35,2763.0
2017-08-21 10:55:00,107.34,107.67,107.34,107.67,11958.0,107.34,107.67,107.34,107.67,11958.0
2017-08-21 11:00:00,107.73,107.77,107.52,107.58,7127.0,107.73,107.77,107.52,107.58,7127.0
2017-08-21 11:05:00,107.61,107.66,107.37,107.51,5700.0,107.61,107.66,107.37,107.51,5700.0
2017-08-21 11:10:00,107.59,107.81,107.59,107.8,6136.0,107.59,107.81,107.59,107.8,6136.0
2017-08-21 11:15:00,107.74,107.87,107.65,107.65,7774.0,107.74,107.87,107.65,107.65,7774.0
2017-08-21 11:20:00,107.65,107.77,107.63,107.67,8570.0,107.65,107.77,107.63,107.67,8570.0
2017-08-21 11:25:00,107.67,107.71,107.54,107.61,9070.0,107.67,107.71,107.54,107.61,9070.0
2017-08-21 11:30:00,107.67,107.93,107.59,107.9,5404.0,107.67,107.93,107.59,107.9,5404.0
2017-08-21 11:35:00,107.89,107.9,107.77,107.83,6862.0,107.89,107.9,107.77,107.83,6862.0
2017-08-21 11:40:00,107.94,108.16,107.91,108.02,4700.0,107.94,108.16,107.91,108.02,4700.0
2017-08-21 11:45:00,107.97,108.22,107.95,108.01,4350.0,107.97,108.22,107.95,108.01,4350.0
2017-08-21 11:50:00,108.06,108.11,107.78,107.81,3994.0,108.06,108.11,107.78,107.81,3994.0
2017-08-21 11:55:00,107.9,108.02,107.66,107.66,3556.0,107.9,108.02,107.66,107.66,3556.0
2017-08-21 12:00:00,107.74,107.88,107.69,107.78,2800.0,107.74,107.88,107.69,107.78,2800.0
2017-08-21 12:05:00,107.84,107.9,107.73,107.9,5821.0,107.84,107.9,107.73,107.9,5821.0
2017-08-21 12:10:00,107.87,108.27,107.86,108.16,20343.0,107.87,108.27,107.86,108.16,20343.0
2017-08-21 12:15:00,108.16,108.41,108.12,108.26,8702.0,108.16,108.41,108.12,108.26,8702.0
2017-08-21 12:20:00,108.26,108.41,108.17,108.36,8895.0,108.26,108.41,108.17,108.36,8895.0
2017-08-21 12:25:00,108.33,108.53,108.31,108.45,16107.0,108.33,108.53,108.31,108.45,16107.0
2017-08-21 12:30:00,108.43,108.67,108.43,108.63,7957.0,108.43,108.67,108.43,108.63,7957.0
2017-08-21 12:35:00,108.53,108.67,108.48,108.48,3100.0,108.53,108.67,108.48,108.48,3100.0
2017-08-21 12:40:00,108.48,108.55,108.37,108.52,5229.0,108.48,108.55,108.37,108.52,5229.0
2017-08-21 12:45:00,108.47,108.55,108.36,108.53,7915.0,108.47,108.55,108.36,108.53,7915.0
2017-08-21 12:50:00,108.47,108.55,108.46,108.46,6000.0,108.47,108.55,108.46,108.46,6000.0
2017-08-21 12:55:00,108.44,108.63,108.44,108.57,5250.0,108.44,108.63,108.44,108.57,5250.0
2017-08-21 13:00:00,108.62,108.65,108.51,108.65,15290.0,108.62,108.65,108.51,108.65,15290.0
2017-08-21 13:05:00,108.63,108.7,108.5,108.51,7402.0,108.63,108.7,108.5,108.51,7402.0
2017-08-21 13:10:00,108.53,108.55,108.4,108.4,4536.0,108.53,108.55,108.4,108.4,4536.0
2017-08-21 13:15:00,108.43,108.45,108.32,108.44,4420.0,108.43,108.45,108.32,108.44,4420.0
2017-08-21 13:20:00,108.41,108.49,108.41,108.49,5070.0,108.41,108.49,108.41,108.49,5070.0
2017-08-21 13:25:00,108.49,108.52,108.44,108.48,4578.0,108.49,108.52,108.44,108.48,4578.0
2017-08-21 13:30:00,108.43,108.48,108.4,108.44,4068.0,108.43,108.48,108.4,108.44,4068.0
2017-08-21 13:35:00,108.44,108.46,108.37,108.45,7896.0,108.44,108.46,108.37,108.45,7896.0
2017-08-21 13:40:00,108.47,108.51,108.43,108.51,8650.0,108.47,108.51,108.43,108.51,8650.0
2017-08-21 13:45:00,108.47,108.64,108.46,108.62,6000.0,108.47,108.64,108.46,108.62,6000.0
2017-08-21 13:50:00,108.6,108.66,108.49,108.55,6626.0,108.6,108.66,108.49,108.55,6626.0
2017-08-21 13:55:00,108.51,108.55,108.44,108.45,8297.0,108.51,108.55,108.44,108.45,8297.0
2017-08-21 14:00:00,108.47,108.49,108.43,108.44,6138.0,108.47,108.49,108.43,108.44,6138.0
2017-08-21 14:05:00,108.46,108.57,108.45,108.55,5878.0,108.46,108.57,108.45,108.55,5878.0
2017-08-21 14:10:00,108.54,108.66,108.48,108.62,5194.0,108.54,108.66,108.48,108.62,5194.0
2017-08-21 14:15:00,108.67,108.68,108.59,108.61,7675.0,108.67,108.68,108.59,108.61,7675.0
2017-08-21 14:20:00,108.63,108.79,108.61,108.79,9273.0,108.63,108.79,108.61,108.79,9273.0
2017-08-21 14:25:00,108.79,108.86,108.76,108.82,8351.0,108.79,108.86,108.76,108.82,8351.0
2017-08-21 14:30:00,108.83,108.89,108.73,108.74,12397.0,108.83,108.89,108.73,108.74,12397.0
2017-08-21 14:35:00,108.74,108.83,108.71,108.71,5948.0,108.74,108.83,108.71,108.71,5948.0
2017-08-21 14:40:00,108.68,108.74,108.67,108.73,7000.0,108.68,108.74,108.67,108.73,7000.0
2017-08-21 14:45:00,108.75,108.75,108.59,108.64,11156.0,108.75,108.75,108.59,108.64,11156.0
2017-08-21 14:50:00,108.65,108.69,108.56,108.56,11232.0,108.65,108.69,108.56,108.56,11232.0
2017-08-21 14:55:00,108.58,108.6,108.44,108.49,6482.0,108.58,108.6,108.44,108.49,6482.0
2017-08-21 15:00:00,108.45,108.45,108.29,108.43,6715.0,108.45,108.45,108.29,108.43,6715.0
2017-08-21 15:05:00,108.39,108.45,108.38,108.45,3900.0,108.39,108.45,108.38,108.45,3900.0
2017-08-21 15:10:00,108.45,108.45,108.12,108.22,9466.0,108.45,108.45,108.12,108.22,9466.0
2017-08-21 15:15:00,108.21,108.23,108.08,108.16,10021.0,108.21,108.23,108.08,108.16,10021.0
2017-08-21 15:20:00,108.18,108.3,108.14,108.23,9940.0,108.18,108.3,108.14,108.23,9940.0
2017-08-21 15:25:00,108.19,108.37,108.18,108.37,18193.0,108.19,108.37,108.18,108.37,18193.0
2017-08-21 15:30:00,108.39,108.59,108.39,108.53,13301.0,108.39,108.59,108.39,108.53,13301.0
2017-08-21 15:35:00,108.53,108.65,108.5,108.65,13096.0,108.53,108.65,108.5,108.65,13096.0
2017-08-21 15:40:00,108.65,108.65,108.56,108.59,14710.0,108.65,108.65,108.56,108.59,14710.0
2017-08-21 15:45:00,108.61,108.78,108.58,108.69,14521.0,108.61,108.78,108.58,108.69,14521.0
2017-08-21 15:50:00,108.69,108.86,108.69,108.86,24862.0,108.69,108.86,108.69,108.86,24862.0
2017-08-21 15:55:00,108.85,108.97,108.75,108.85,63160.0,108.85,108.97,108.75,108.85,63160.0
2017-08-22 09:30:00,109.0,109.74,108.86,109.58,12982.0,109.0,109.74,108.86,109.58,12982.0
2017-08-22 09:35:00,109.54,109.98,109.44,109.89,12855.0,109.54,109.98,109.44,109.89,12855.0
2017-08-22 09:40:00,109.94,110.31,109.76,109.84,38034.0,109.94,110.31,109.76,109.84,38034.0
2017-08-22 09:45:00,109.69,110.26,109.69,110.26,13191.0,109.69,110.26,109.69,110.26,13191.0
2017-08-22 09:50:00,110.25,110.26,109.94,110.14,98635.0,110.25,110.26,109.94,110.14,98635.0
2017-08-22 09:55:00,110.15,110.22,109.77,109.92,14065.0,110.15,110.22,109.77,109.92,14065.0
2017-08-22 10:00:00,109.85,110.0,109.85,109.98,10729.0,109.85,110.0,109.85,109.98,10729.0
2017-08-22 10:05:00,109.89,110.08,109.82,109.91,30086.0,109.89,110.08,109.82,109.91,30086.0
2017-08-22 10:10:00,109.94,110.39,109.94,110.39,12486.0,109.94,110.39,109.94,110.39,12486.0
2017-08-22 10:15:00,110.39,110.55,110.24,110.53,10585.0,110.39,110.55,110.24,110.53,10585.0
2017-08-22 10:20:00,110.52,110.58,110.36,110.36,13811.0,110.52,110.58,110.36,110.36,13811.0
2017-08-22 10:25:00,110.42,110.6,110.37,110.52,23808.0,110.42,110.6,110.37,110.52,23808.0
2017-08-22 10:30:00,110.49,110.77,110.47,110.76,12611.0,110.49,110.77,110.47,110.76,12611.0
2017-08-22 10:35:00,110.76,110.76,110.45,110.63,17899.0,110.76,110.76,110.45,110.63,17899.0
2017-08-22 10:40:00,110.56,110.56,110.24,110.32,10116.0,110.56,110.56,110.24,110.32,10116.0
2017-08-22 10:45:00,110.28,110.36,110.12,110.12,9731.0,110.28,110.36,110.12,110.12,9731.0
2017-08-22 10:50:00,110.12,110.45,110.12,110.45,5552.0,110.12,110.45,110.12,110.45,5552.0
2017-08-22 10:55:00,110.45,110.49,110.32,110.33,12493.0,110.45,110.49,110.32,110.33,12493.0
2017-08-22 11:00:00,110.39,110.43,110.3,110.3,17488.0,110.39,110.43,110.3,110.3,17488.0
2017-08-22 11:05:00,110.3,110.43,110.23,110.27,17598.0,110.3,110.43,110.23,110.27,17598.0
2017-08-22 11:10:00,110.28,110.41,110.21,110.37,20387.0,110.28,110.41,110.21,110.37,20387.0
2017-08-22 11:15:00,110.45,110.5,110.33,110.41,11812.0,110.45,110.5,110.33,110.41,11812.0
2017-08-22 11:20:00,110.41,110.41,110.25,110.37,4329.0,110.41,110.41,110.25,110.37,4329.0
2017-08-22 11:25:00,110.42,110.43,110.2,110.25,8219.0,110.42,110.43,110.2,110.25,8219.0
2017-08-22 11:30:00,110.26,110.38,110.22,110.26,3926.0,110.26,110.38,110.22,110.26,3926.0
2017-08-22 11:35:00,110.33,110.37,110.24,110.34,8474.0,110.33,110.37,110.24,110.34,8474.0
2017-08-22 11:40:00,110.32,110.32,110.22,110.27,3373.0,110.32,110.32,110.22,110.27,3373.0
2017-08-22 11:45:00,110.23,110.25,110.13,110.2,10719.0,110.23,110.25,110.13,110.2,10719.0
2017-08-22 11:50:00,110.17,110.17,109.97,109.98,7838.0,110.17,110.17,109.97,109.98,7838.0
2017-08-22 11:55:00,109.98,110.18,109.97,110.18,18843.0,109.98,110.18,109.97,110.18,18843.0
2017-08-22 12:00:00,110.15,110.21,110.02,110.21,10156.0,110.15,110.21,110.02,110.21,10156.0
2017-08-22 12:05:00,110.21,110.25,110.19,110.21,3799.0,110.21,110.25,110.19,110.21,3799.0
2017-08-22 12:10:00,110.17,110.31,110.17,110.28,2717.0,110.17,110.31,110.17,110.28,2717.0
2017-08-22 12:15:00,110.31,110.35,110.3,110.33,1500.0,110.31,110.35,110.3,110.33,1500.0
2017-08-22 12:20:00,110.33,110.33,110.14,110.14,4314.0,110.33,110.33,110.14,110.14,4314.0
2017-08-22 12:25:00,110.14,110.23,110.1,110.23,4302.0,110.14,110.23,110.1,110.23,4302.0
2017-08-22 12:30:00,110.19,110.23,110.11,110.11,4063.0,110.19,110.23,110.11,110.11,4063.0
2017-08-22 12:35:00,110.12,110.13,109.77,109.77,7126.0,110.12,110.13,109.77,109.77,7126.0
2017-08-22 12:40:00,109.77,109.97,109.76,109.97,5895.0,109.77,109.97,109.76,109.97,5895.0
2017-08-22 12:45:00,109.94,109.99,109.86,109.95,3174.0,109.94,109.99,109.86,109.95,3174.0
2017-08-22 12:50:00,109.94,110.0,109.94,109.96,3409.0,109.94,110.0,109.94,109.96,3409.0
2017-08-22 12:55:00,109.96,110.12,109.96,110.12,6026.0,109.96,110.12,109.96,110.12,6026.0
2017-08-22 13:00:00,110.14,110.19,110.1,110.19,4070.0,110.14,110.19,110.1,110.19,4070.0
2017-08-22 13:05:00,110.19,110.19,110.11,110.18,2375.0,110.19,110.19,110.11,110.18,2375.0
2017-08-22 13:10:00,110.2,110.29,110.18,110.22,4681.0,110.2,110.29,110.18,110.22,4681.0
2017-08-22 13:15:00,110.27,110.27,110.12,110.25,6259.0,110.27,110.27,110.12,110.25,6259.0
2017-08-22 13:20:00,110.22,110.3,110.2,110.2,6002.0,110.22,110.3,110.2,110.2,6002.0
2017-08-22 13:25:00,110.17,110.29,110.17,110.29,5906.0,110.17,110.29,110.17,110.29,5906.0
2017-08-22 13:30:00,110.29,110.58,110.23,110.54,14082.0,110.29,110.58,110.23,110.54,14082.0
2017-08-22 13:35:00,110.5,110.58,110.47,110.58,10164.0,110.5,110.58,110.47,110.58,10164.0
2017-08-22 13:40:00,110.54,110.58,110.25,110.26,4130.0,110.54,110.58,110.25,110.26,4130.0
2017-08-22 13:45:00,110.32,110.38,110.25,110.37,3404.0,110.32,110.38,110.25,110.37,3404.0
2017-08-22 13:50:00,110.33,110.38,110.28,110.38,5436.0,110.33,110.38,110.28,110.38,5436.0
2017-08-22 13:55:00,110.38,110.38,110.25,110.31,6104.0,110.38,110.38,110.25,110.31,6104.0
2017-08-22 14:00:00,110.31,110.31,110.24,110.26,6140.0,110.31,110.31,110.24,110.26,6140.0
2017-08-22 14:05:00,110.23,110.28,110.18,110.27,10110.0,110.23,110.28,110.18,110.27,10110.0
2017-08-22 14:10:00,110.28,110.44,110.28,110.41,9253.0,110.28,110.44,110.28,110.41,9253.0
2017-08-22 14:15:00,110.44,110.59,110.41,110.58,10676.0,110.44,110.59,110.41,110.58,10676.0
2017-08-22 14:20:00,110.54,110.59,110.48,110.54,24462.0,110.54,110.59,110.48,110.54,24462.0
2017-08-22 14:25:00,110.57,110.65,110.5,110.61,7811.0,110.57,110.65,110.5,110.61,7811.0
2017-08-22 14:30:00,110.6,110.64,110.48,110.48,9936.0,110.6,110.64,110.48,110.48,9936.0
2017-08-22 14:35:00,110.51,110.57,110.48,110.56,3500.0,110.51,110.57,110.48,110.56,3500.0
2017-08-22 14:40:00,110.54,110.57,110.47,110.55,3710.0,110.54,110.57,110.47,110.55,3710.0
2017-08-22 14:45:00,110.58,110.59,110.42,110.52,4900.0,110.58,110.59,110.42,110.52,4900.0
2017-08-22 14:50:00,110.52,110.57,110.42,110.53,3800.0,110.52,110.57,110.42,110.53,3800.0
2017-08-22 14:55:00,110.5,110.52,110.46,110.51,3087.0,110.5,110.52,110.46,110.51,3087.0
2017-08-22 15:00:00,110.48,110.53,110.43,110.43,5460.0,110.48,110.53,110.43,110.43,5460.0
2017-08-22 15:05:00,110.45,110.45,110.38,110.43,10310.0,110.45,110.45,110.38,110.43,10310.0
2017-08-22 15:10:00,110.45,110.54,110.43,110.53,9210.0,110.45,110.54,110.43,110.53,9210.0
2017-08-22 15:15:00,110.48,110.48,110.4,110.4,4888.0,110.48,110.48,110.4,110.4,4888.0
2017-08-22 15:20:00,110.41,110.43,110.29,110.29,15137.0,110.41,110.43,110.29,110.29,15137.0
2017-08-22 15:25:00,110.29,110.65,110.27,110.4,26657.0,110.29,110.65,110.27,110.4,26657.0
2017-08-22 15:30:00,110.42,110.52,110.39,110.45,12632.0,110.42,110.52,110.39,110.45,12632.0
2017-08-22 15:35:00,110.48,110.52,110.46,110.51,9077.0,110.48,110.52,110.46,110.51,9077.0
2017-08-22 15:40:00,110.51,110.55,110.48,110.48,21577.0,110.51,110.55,110.48,110.48,21577.0
2017-08-22 15:45:00,110.48,110.49,110.37,110.37,32693.0,110.48,110.49,110.37,110.37,32693.0
2017-08-22 15:50:00,110.42,110.44,110.38,110.4,26058.0,110.42,110.44,110.38,110.4,26058.0
2017-08-22 15:55:00,110.4,110.45,110.32,110.42,42055.0,110.4,110.45,110.32,110.42,42055.0
2017-08-23 09:30:00,109.3,109.61,108.84,109.37,19463.0,109.3,109.61,108.84,109.37,19463.0
2017-08-23 09:35:00,109.36,110.37,109.3,110.37,6006.0,109.36,110.37,109.3,110.37,6006.0
2017-08-23 09:40:00,110.21,110.47,109.72,109.95,13026.0,110.21,110.47,109.72,109.95,13026.0
2017-08-23 09:45:00,109.88,110.79,109.78,110.64,8442.0,109.88,110.79,109.78,110.64,8442.0
2017-08-23 09:50:00,110.69,110.79,110.25,110.48,15875.0,110.69,110.79,110.25,110.48,15875.0
2017-08-23 09:55:00,110.48,110.72,110.18,110.45,23472.0,110.48,110.72,110.18,110.45,23472.0
2017-08-23 10:00:00,110.39,110.52,110.31,110.52,36730.0,110.39,110.52,110.31,110.52,36730.0
2017-08-23 10:05:00,110.4,110.53,110.23,110.29,14910.0,110.4,110.53,110.23,110.29,14910.0
2017-08-23 10:10:00,110.23,110.7,110.17,110.7,16465.0,110.23,110.7,110.17,110.7,16465.0
2017-08-23 10:15:00,110.62,110.98,110.55,110.72,10860.0,110.62,110.98,110.55,110.72,10860.0
2017-08-23 10:20:00,110.71,110.95,110.7,110.73,6984.0,110.71,110.95,110.7,110.73,6984.0
2017-08-23 10:25:00,110.75,110.83,110.51,110.56,8410.0,110.75,110.83,110.51,110.56,8410.0
2017-08-23 10:30:00,110.43,110.61,110.18,110.58,9721.0,110.43,110.61,110.18,110.58,9721.0
2017-08-23 10:35:00,110.59,110.59,110.1,110.17,13508.0,110.59,110.59,110.1,110.17,13508.0
2017-08-23 10:40:00,110.25,110.42,110.24,110.29,4857.0,110.25,110.42,110.24,110.29,4857.0
2017-08-23 10:45:00,110.2,110.42,110.11,110.3,6818.0,110.2,110.42,110.11,110.3,6818.0
2017-08-23 10:50:00,110.25,110.25,109.9,110.14,4761.0,110.25,110.25,109.9,110.14,4761.0
2017-08-23 10:55:00,110.14,110.14,109.77,109.98,15080.0,110.14,110.14,109.77,109.98,15080.0
2017-08-23 11:00:00,109.94,109.96,109.65,109.84,8840.0,109.94,109.96,109.65,109.84,8840.0
2017-08-23 11:05:00,109.8,109.85,109.63,109.63,8610.0,109.8,109.85,109.63,109.63,8610.0
2017-08-23 11:10:00,109.73,109.85,109.56,109.7,11632.0,109.73,109.85,109.56,109.7,11632.0
2017-08-23 11:15:00,109.7,110.28,109.7,110.12,6046.0,109.7,110.28,109.7,110.12,6046.0
2017-08-23 11:20:00,110.05,110.27,109.98,110.18,5000.0,110.05,110.27,109.98,110.18,5000.0
2017-08-23 11:25:00,110.13,110.18,109.88,109.93,5624.0,110.13,110.18,109.88,109.93,5624.0
2017-08-23 11:30:00,109.92,110.03,109.77,109.77,7100.0,109.92,110.03,109.77,109.77,7100.0
2017-08-23 11:35:00,109.87,110.01,109.74,109.99,5794.0,109.87,110.01,109.74,109.99,5794.0
2017-08-23 11:40:00,110.0,110.14,109.73,109.73,6261.0,110.0,110.14,109.73,109.73,6261.0
2017-08-23 11:45:00,109.73,109.98,109.73,109.82,9512.0,109.73,109.98,109.73,109.82,9512.0
2017-08-23 11:50:00,109.76,109.95,109.76,109.95,5289.0,109.76,109.95,109.76,109.95,5289.0
2017-08-23 11:55:00,109.98,110.08,109.74,109.77,6422.0,109.98,110.08,109.74,109.77,6422.0
2017-08-23 12:00:00,109.75,109.99,109.75,109.97,6117.0,109.75,109.99,109.75,109.97,6117.0
2017-08-23 12:05:00,109.93,110.26,109.9,110.0,4146.0,109.93,110.26,109.9,110.0,4146.0
2017-08-23 12:10:00,109.9,110.22,109.86,109.93,4500.0,109.9,110.22,109.86,109.93,4500.0
2017-08-23 12:15:00,109.92,110.04,109.88,110.03,5676.0,109.92,110.04,109.88,110.03,5676.0
2017-08-23 12:20:00,109.96,110.01,109.81,109.85,6029.0,109.96,110.01,109.81,109.85,6029.0
2017-08-23 12:25:00,109.85,109.87,109.71,109.75,2087.0,109.85,109.87,109.71,109.75,2087.0
2017-08-23 12:30:00,109.75,109.92,109.73,109.73,3580.0,109.75,109.92,109.73,109.73,3580.0
2017-08-23 12:35:00,109.76,109.81,109.64,109.69,4236.0,109.76,109.81,109.64,109.69,4236.0
2017-08-23 12:40:00,109.69,109.89,109.61,109.85,8610.0,109.69,109.89,109.61,109.85,8610.0
2017-08-23 12:45:00,109.79,109.79,109.62,109.71,5874.0,109.79,109.79,109.62,109.71,5874.0
2017-08-23 12:50:00,109.75,109.87,109.74,109.86,8340.0,109.75,109.87,109.74,109.86,8340.0
2017-08-23 12:55:00,109.88,109.98,109.88,109.93,2491.0,109.88,109.98,109.88,109.93,2491.0
2017-08-23 13:00:00,109.91,109.98,109.57,109.57,15513.0,109.91,109.98,109.57,109.57,15513.0
2017-08-23 13:05:00,109.59,109.62,109.46,109.46,13339.0,109.59,109.62,109.46,109.46,13339.0
2017-08-23 13:10:00,109.53,109.61,109.43,109.61,4313.0,109.53,109.61,109.43,109.61,4313.0
2017-08-23 13:15:00,109.53,109.53,109.38,109.42,6000.0,109.53,109.53,109.38,109.42,6000.0
2017-08-23 13:20:00,109.41,109.48,109.33,109.42,3335.0,109.41,109.48,109.33,109.42,3335.0
2017-08-23 13:25:00,109.48,109.62,109.38,109.53,4382.0,109.48,109.62,109.38,109.53,4382.0
2017-08-23 13:30:00,109.53,109.63,109.48,109.52,4781.0,109.53,109.63,109.48,109.52,4781.0
2017-08-23 13:35:00,109.5,109.61,109.5,109.5,4356.0,109.5,109.61,109.5,109.5,4356.0
2017-08-23 13:40:00,109.48,109.52,109.43,109.44,11879.0,109.48,109.52,109.43,109.44,11879.0
2017-08-23 13:45:00,109.42,109.44,109.36,109.38,6200.0,109.42,109.44,109.36,109.38,6200.0
2017-08-23 13:50:00,109.35,109.42,109.29,109.39,6550.0,109.35,109.42,109.29,109.39,6550.0
2017-08-23 13:55:00,109.35,109.53,109.34,109.49,7786.0,109.35,109.53,109.34,109.49,7786.0
2017-08-23 14:00:00,109.47,109.53,109.41,109.43,8828.0,109.47,109.53,109.41,109.43,8828.0
2017-08-23 14:05:00,109.44,109.51,109.39,109.45,8621.0,109.44,109.51,109.39,109.45,8621.0
2017-08-23 14:10:00,109.45,109.79,109.4,109.76,18550.0,109.45,109.79,109.4,109.76,18550.0
2017-08-23 14:15:00,109.89,109.98,109.75,109.9,5250.0,109.89,109.98,109.75,109.9,5250.0
2017-08-23 14:20:00,109.83,109.85,109.74,109.85,3067.0,109.83,109.85,109.74,109.85,3067.0
2017-08-23 14:25:00,109.88,109.88,109.75,109.8,3844.0,109.88,109.88,109.75,109.8,3844.0
2017-08-23 14:30:00,109.84,109.94,109.84,109.92,3365.0,109.84,109.94,109.84,109.92,3365.0
2017-08-23 14:35:00,109.93,110.0,109.89,109.96,3866.0,109.93,110.0,109.89,109.96,3866.0
2017-08-23 14:40:00,109.93,110.03,109.91,109.97,3707.0,109.93,110.03,109.91,109.97,3707.0
2017-08-23 14:45:00,110.02,110.08,109.97,110.06,7657.0,110.02,110.08,109.97,110.06,7657.0
2017-08-23 14:50:00,110.05,110.06,109.95,110.04,3643.0,110.05,110.06,109.95,110.04,3643.0
2017-08-23 14:55:00,110.07,110.07,109.97,110.03,2335.0,110.07,110.07,109.97,110.03,2335.0
2017-08-23 15:00:00,109.98,110.0,109.92,109.96,9491.0,109.98,110.0,109.92,109.96,9491.0
2017-08-23 15:05:00,109.97,110.14,109.95,110.14,6857.0,109.97,110.14,109.95,110.14,6857.0
2017-08-23 15:10:00,110.1,110.1,109.96,109.99,4615.0,110.1,110.1,109.96,109.99,4615.0
2017-08-23 15:15:00,110.0,110.09,109.98,109.98,6834.0,110.0,110.09,109.98,109.98,6834.0
2017-08-23 15:20:00,109.95,110.0,109.89,110.0,5300.0,109.95,110.0,109.89,110.0,5300.0
2017-08-23 15:25:00,110.01,110.12,110.01,110.05,10111.0,110.01,110.12,110.01,110.05,10111.0
2017-08-23 15:30:00,110.05,110.1,110.01,110.04,12290.0,110.05,110.1,110.01,110.04,12290.0
2017-08-23 15:35:00,110.07,110.25,110.02,110.12,15315.0,110.07,110.25,110.02,110.12,15315.0
2017-08-23 15:40:00,110.13,110.15,110.09,110.11,41688.0,110.13,110.15,110.09,110.11,41688.0
2017-08-23 15:45:00,110.09,110.09,109.88,109.88,41381.0,110.09,110.09,109.88,109.88,41381.0
2017-08-23 15:50:00,109.88,110.0,109.87,109.95,18616.0,109.88,110.0,109.87,109.95,18616.0
2017-08-23 15:55:00,109.94,109.98,109.84,109.84,39697.0,109.94,109.98,109.84,109.84,39697.0
2017-08-24 09:30:00,110.07,110.9,109.87,110.68,10017.0,110.07,110.9,109.87,110.68,10017.0
2017-08-24 09:35:00,110.61,110.82,110.31,110.54,3363.0,110.61,110.82,110.31,110.54,3363.0
2017-08-24 09:40:00,110.52,110.52,109.85,110.2,3800.0,110.52,110.52,109.85,110.2,3800.0
2017-08-24 09:45:00,110.32,110.35,110.04,110.28,5250.0,110.32,110.35,110.04,110.28,5250.0
2017-08-24 09:50:00,110.14,110.3,109.89,110.0,11520.0,110.14,110.3,109.89,110.0,11520.0
2017-08-24 09:55:00,109.97,110.07,109.84,110.02,9950.0,109.97,110.07,109.84,110.02,9950.0
2017-08-24 10:00:00,110.03,110.12,110.0,110.0,3100.0,110.03,110.12,110.0,110.0,3100.0
2017-08-24 10:05:00,110.02,110.22,109.9,110.0,4200.0,110.02,110.22,109.9,110.0,4200.0
2017-08-24 10:10:00,110.01,110.19,109.88,110.19,12850.0,110.01,110.19,109.88,110.19,12850.0
2017-08-24 10:15:00,110.2,110.2,109.96,109.96,4823.0,110.2,110.2,109.96,109.96,4823.0
2017-08-24 10:20:00,110.04,110.15,109.99,110.06,3530.0,110.04,110.15,109.99,110.06,3530.0
2017-08-24 10:25:00,110.13,110.34,110.1,110.2,5259.0,110.13,110.34,110.1,110.2,5259.0
2017-08-24 10:30:00,110.21,110.46,110.21,110.35,11642.0,110.21,110.46,110.21,110.35,11642.0
2017-08-24 10:35:00,110.39,110.52,110.3,110.44,2700.0,110.39,110.52,110.3,110.44,2700.0
2017-08-24 10:40:00,110.45,110.5,110.37,110.48,4094.0,110.45,110.5,110.37,110.48,4094.0
2017-08-24 10:45:00,110.44,110.8,110.4,110.67,26719.0,110.44,110.8,110.4,110.67,26719.0
2017-08-24 10:50:00,110.61,110.93,110.6,110.66,25600.0,110.61,110.93,110.6,110.66,25600.0
2017-08-24 10:55:00,110.66,110.85,110.62,110.73,5502.0,110.66,110.85,110.62,110.73,5502.0
2017-08-24 11:00:00,110.73,110.78,110.55,110.59,5100.0,110.73,110.78,110.55,110.59,5100.0
2017-08-24 11:05:00,110.59,110.59,110.41,110.52,4050.0,110.59,110.59,110.41,110.52,4050.0
2017-08-24 11:10:00,110.53,110.64,110.21,110.21,3553.0,110.53,110.64,110.21,110.21,3553.0
2017-08-24 11:15:00,110.1,110.1,109.84,109.91,4793.0,110.1,110.1,109.84,109.91,4793.0
2017-08-24 11:20:00,110.01,110.11,109.88,110.03,7783.0,110.01,110.11,109.88,110.03,7783.0
2017-08-24 11:25:00,109.95,110.11,109.82,109.9,9556.0,109.95,110.11,109.82,109.9,9556.0
2017-08-24 11:30:00,109.86,109.94,109.64,109.66,4450.0,109.86,109.94,109.64,109.66,4450.0
2017-08-24 11:35:00,109.66,110.11,109.61,109.96,8196.0,109.66,110.11,109.61,109.96,8196.0
2017-08-24 11:40:00,109.96,110.28,109.88,110.17,5678.0,109.96,110.28,109.88,110.17,5678.0
2017-08-24 11:45:00,110.22,110.34,110.12,110.22,5809.0,110.22,110.34,110.12,110.22,5809.0
2017-08-24 11:50:00,110.21,110.3,109.99,110.05,6107.0,110.21,110.3,109.99,110.05,6107.0
2017-08-24 11:55:00,110.01,110.33,110.01,110.33,3298.0,110.01,110.33,110.01,110.33,3298.0
2017-08-24 12:00:00,110.36,110.36,110.19,110.21,4285.0,110.36,110.36,110.19,110.21,4285.0
2017-08-24 12:05:00,110.19,110.19,109.94,109.97,4101.0,110.19,110.19,109.94,109.97,4101.0
2017-08-24 12:10:00,109.98,110.2,109.98,110.1,5408.0,109.98,110.2,109.98,110.1,5408.0
2017-08-24 12:15:00,110.06,110.17,110.03,110.11,4486.0,110.06,110.17,110.03,110.11,4486.0
2017-08-24 12:20:00,110.11,110.27,110.07,110.2,5264.0,110.11,110.27,110.07,110.2,5264.0
2017-08-24 12:25:00,110.25,110.36,110.21,110.21,4843.0,110.25,110.36,110.21,110.21,4843.0
2017-08-24 12:30:00,110.22,110.44,110.22,110.34,4100.0,110.22,110.44,110.22,110.34,4100.0
2017-08-24 12:35:00,110.34,110.46,110.3,110.44,2900.0,110.34,110.46,110.3,110.44,2900.0
2017-08-24 12:40:00,110.38,110.55,110.38,110.45,2400.0,110.38,110.55,110.38,110.45,2400.0
2017-08-24 12:45:00,110.44,110.47,110.33,110.47,2700.0,110.44,110.47,110.33,110.47,2700.0
2017-08-24 12:50:00,110.52,110.52,110.5,110.51,700.0,110.52,110.52,110.5,110.51,700.0
2017-08-24 12:55:00,110.48,110.49,110.4,110.4,1900.0,110.48,110.49,110.4,110.4,1900.0
2017-08-24 13:00:00,110.35,110.46,110.32,110.46,2700.0,110.35,110.46,110.32,110.46,2700.0
2017-08-24 13:05:00,110.41,110.41,110.25,110.27,3595.0,110.41,110.41,110.25,110.27,3595.0
2017-08-24 13:10:00,110.26,110.57,110.22,110.46,4633.0,110.26,110.57,110.22,110.46,4633.0
2017-08-24 13:15:00,110.41,110.6,110.41,110.48,6721.0,110.41,110.6,110.41,110.48,6721.0
2017-08-24 13:20:00,110.47,110.56,110.43,110.53,4902.0,110.47,110.56,110.43,110.53,4902.0
2017-08-24 13:25:00,110.5,110.54,110.46,110.46,2514.0,110.5,110.54,110.46,110.46,2514.0
2017-08-24 13:30:00,110.45,110.46,110.3,110.3,4000.0,110.45,110.46,110.3,110.3,4000.0
2017-08-24 13:35:00,110.3,110.49,110.3,110.4,5943.0,110.3,110.49,110.3,110.4,5943.0
2017-08-24 13:40:00,110.42,110.42,110.29,110.34,4020.0,110.42,110.42,110.29,110.34,4020.0
2017-08-24 13:45:00,110.36,110.44,110.36,110.41,3100.0,110.36,110.44,110.36,110.41,3100.0
2017-08-24 13:50:00,110.42,110.55,110.42,110.47,7448.0,110.42,110.55,110.42,110.47,7448.0
2017-08-24 13:55:00,110.34,110.45,110.34,110.41,1000.0,110.34,110.45,110.34,110.41,1000.0
2017-08-24 14:00:00,110.41,110.54,110.41,110.54,5145.0,110.41,110.54,110.41,110.54,5145.0
2017-08-24 14:05:00,110.53,110.53,110.35,110.43,3150.0,110.53,110.53,110.35,110.43,3150.0
2017-08-24 14:10:00,110.41,110.51,110.33,110.41,3400.0,110.41,110.51,110.33,110.41,3400.0
2017-08-24 14:15:00,110.44,110.57,110.44,110.57,6383.0,110.44,110.57,110.44,110.57,6383.0
2017-08-24 14:20:00,110.65,110.65,110.58,110.62,2700.0,110.65,110.65,110.58,110.62,2700.0
2017-08-24 14:25:00,110.64,110.65,110.55,110.61,1600.0,110.64,110.65,110.55,110.61,1600.0
2017-08-24 14:30:00,110.52,110.75,110.47,110.74,17673.0,110.52,110.75,110.47,110.74,17673.0
2017-08-24 14:35:00,110.73,110.81,110.68,110.7,20758.0,110.73,110.81,110.68,110.7,20758.0
2017-08-24 14:40:00,110.69,110.84,110.67,110.79,5964.0,110.69,110.84,110.67,110.79,5964.0
2017-08-24 14:45:00,110.82,110.84,110.58,110.65,3830.0,110.82,110.84,110.58,110.65,3830.0
2017-08-24 14:50:00,110.65,110.74,110.63,110.7,5620.0,110.65,110.74,110.63,110.7,5620.0
2017-08-24 14:55:00,110.67,110.73,110.63,110.69,3700.0,110.67,110.73,110.63,110.69,3700.0
2017-08-24 15:00:00,110.71,110.71,110.44,110.44,5531.0,110.71,110.71,110.44,110.44,5531.0
2017-08-24 15:05:00,110.48,110.59,110.45,110.52,5613.0,110.48,110.59,110.45,110.52,5613.0
2017-08-24 15:10:00,110.47,110.51,110.4,110.47,4449.0,110.47,110.51,110.4,110.47,4449.0
2017-08-24 15:15:00,110.45,110.66,110.43,110.66,24804.0,110.45,110.66,110.43,110.66,24804.0
2017-08-24 15:20:00,110.63,110.66,110.52,110.55,6110.0,110.63,110.66,110.52,110.55,6110.0
2017-08-24 15:25:00,110.55,110.6,110.49,110.49,19464.0,110.55,110.6,110.49,110.49,19464.0
2017-08-24 15:30:00,110.52,110.64,110.51,110.56,9254.0,110.52,110.64,110.51,110.56,9254.0
2017-08-24 15:35:00,110.53,110.69,110.5,110.67,11039.0,110.53,110.69,110.5,110.67,11039.0
2017-08-24 15:40:00,110.65,110.68,110.51,110.58,13676.0,110.65,110.68,110.51,110.58,13676.0
2017-08-24 15:45:00,110.57,110.64,110.48,110.48,9367.0,110.57,110.64,110.48,110.48,9367.0
2017-08-24 15:50:00,110.53,110.62,110.48,110.57,15381.0,110.53,110.62,110.48,110.57,15381.0
2017-08-24 15:55:00,110.56,110.74,110.55,110.68,37049.0,110.56,110.74,110.55,110.68,37049.0
2017-08-25 09:30:00,110.95,112.0,110.85,111.77,36757.0,110.95,112.0,110.85,111.77,36757.0
2017-08-25 09:35:00,111.7,111.77,111.31,111.49,8501.0,111.7,111.77,111.31,111.49,8501.0
2017-08-25 09:40:00,111.49,111.49,110.82,110.84,5605.0,111.49,111.49,110.82,110.84,5605.0
2017-08-25 09:45:00,110.95,111.43,110.86,111.26,7950.0,110.95,111.43,110.86,111.26,7950.0
2017-08-25 09:50:00,111.3,111.79,111.22,111.67,16760.0,111.3,111.79,111.22,111.67,16760.0
2017-08-25 09:55:00,111.73,111.9,111.67,111.81,26100.0,111.73,111.9,111.67,111.81,26100.0
2017-08-25 10:00:00,111.79,112.02,111.68,111.82,28603.0,111.79,112.02,111.68,111.82,28603.0
2017-08-25 10:05:00,111.94,111.96,111.67,111.82,11369.0,111.94,111.96,111.67,111.82,11369.0
2017-08-25 10:10:00,111.82,111.87,111.66,111.74,10193.0,111.82,111.87,111.66,111.74,10193.0
2017-08-25 10:15:00,111.78,112.08,111.77,112.03,17786.0,111.78,112.08,111.77,112.03,17786.0
2017-08-25 10:20:00,112.08,112.45,112.02,112.22,24496.0,112.08,112.45,112.02,112.22,24496.0
2017-08-25 10:25:00,112.26,112.63,112.21,112.63,20978.0,112.26,112.63,112.21,112.63,20978.0
2017-08-25 10:30:00,112.63,112.68,112.43,112.47,21049.0,112.63,112.68,112.43,112.47,21049.0
2017-08-25 10:35:00,112.48,112.53,112.07,112.09,17072.0,112.48,112.53,112.07,112.09,17072.0
2017-08-25 10:40:00,112.1,112.21,112.01,112.06,11159.0,112.1,112.21,112.01,112.06,11159.0
2017-08-25 10:45:00,112.05,112.34,111.81,112.22,57232.0,112.05,112.34,111.81,112.22,57232.0
2017-08-25 10:50:00,112.17,112.26,112.05,112.15,24351.0,112.17,112.26,112.05,112.15,24351.0
2017-08-25 10:55:00,112.14,112.21,112.0,112.0,16296.0,112.14,112.21,112.0,112.0,16296.0
2017-08-25 11:00:00,112.0,112.04,111.26,111.26,26723.0,112.0,112.04,111.26,111.26,26723.0
2017-08-25 11:05:00,111.26,111.29,110.95,110.95,13496.0,111.26,111.29,110.95,110.95,13496.0
2017-08-25 11:10:00,110.98,111.02,110.52,110.69,10248.0,110.98,111.02,110.52,110.69,10248.0
2017-08-25 11:15:00,110.57,111.18,110.44,111.12,11848.0,110.57,111.18,110.44,111.12,11848.0
2017-08-25 11:20:00,111.09,111.34,111.05,111.16,6100.0,111.09,111.34,111.05,111.16,6100.0
2017-08-25 11:25:00,111.1,111.6,111.1,111.51,23486.0,111.1,111.6,111.1,111.51,23486.0
2017-08-25 11:30:00,111.51,111.63,110.95,111.24,23486.0,111.51,111.63,110.95,111.24,23486.0
2017-08-25 11:35:00,111.1,111.42,111.1,111.3,9029.0,111.1,111.42,111.1,111.3,9029.0
2017-08-25 11:40:00,111.3,111.56,111.27,111.44,10950.0,111.3,111.56,111.27,111.44,10950.0
2017-08-25 11:45:00,111.44,111.77,111.37,111.63,5803.0,111.44,111.77,111.37,111.63,5803.0
2017-08-25 11:50:00,111.62,111.64,111.43,111.53,4600.0,111.62,111.64,111.43,111.53,4600.0
2017-08-25 11:55:00,111.5,111.63,111.42,111.47,11000.0,111.5,111.63,111.42,111.47,11000.0
2017-08-25 12:00:00,111.5,111.6,111.44,111.55,11385.0,111.5,111.6,111.44,111.55,11385.0
2017-08-25 12:05:00,111.51,111.51,111.36,111.43,11314.0,111.51,111.51,111.36,111.43,11314.0
2017-08-25 12:10:00,111.33,111.38,111.1,111.18,3450.0,111.33,111.38,111.1,111.18,3450.0
2017-08-25 12:15:00,111.24,111.25,110.86,110.97,6900.0,111.24,111.25,110.86,110.97,6900.0
2017-08-25 12:20:00,110.87,111.32,110.87,111.2,21765.0,110.87,111.32,110.87,111.2,21765.0
2017-08-25 12:25:00,111.2,111.42,111.18,111.33,19341.0,111.2,111.42,111.18,111.33,19341.0
2017-08-25 12:30:00,111.39,111.47,111.23,111.3,22241.0,111.39,111.47,111.23,111.3,22241.0
2017-08-25 12:35:00,111.34,111.41,111.01,111.08,11455.0,111.34,111.41,111.01,111.08,11455.0
2017-08-25 12:40:00,111.21,111.21,111.02,111.09,2330.0,111.21,111.21,111.02,111.09,2330.0
2017-08-25 12:45:00,111.09,111.13,110.8,110.91,5800.0,111.09,111.13,110.8,110.91,5800.0
2017-08-25 12:50:00,110.91,110.91,110.73,110.78,5453.0,110.91,110.91,110.73,110.78,5453.0
2017-08-25 12:55:00,110.81,110.86,110.61,110.77,5640.0,110.81,110.86,110.61,110.77,5640.0
2017-08-25 13:00:00,110.74,110.91,110.74,110.86,4333.0,110.74,110.91,110.74,110.86,4333.0
2017-08-25 13:05:00,110.92,110.99,110.83,110.96,7349.0,110.92,110.99,110.83,110.96,7349.0
2017-08-25 13:10:00,110.92,111.0,110.92,110.98,5017.0,110.92,111.0,110.92,110.98,5017.0
2017-08-25 13:15:00,110.93,110.97,110.88,110.9,2403.0,110.93,110.97,110.88,110.9,2403.0
2017-08-25 13:20:00,110.89,110.89,110.71,110.8,5481.0,110.89,110.89,110.71,110.8,5481.0
2017-08-25 13:25:00,110.83,110.83,110.58,110.66,3008.0,110.83,110.83,110.58,110.66,3008.0
2017-08-25 13:30:00,110.67,110.72,110.55,110.63,6078.0,110.67,110.72,110.55,110.63,6078.0
2017-08-25 13:35:00,110.65,110.66,110.56,110.63,4540.0,110.65,110.66,110.56,110.63,4540.0
2017-08-25 13:40:00,110.67,110.79,110.67,110.74,4657.0,110.67,110.79,110.67,110.74,4657.0
2017-08-25 13:45:00,110.71,110.74,110.58,110.62,5030.0,110.71,110.74,110.58,110.62,5030.0
2017-08-25 13:50:00,110.61,110.76,110.61,110.7,7240.0,110.61,110.76,110.61,110.7,7240.0
2017-08-25 13:55:00,110.67,110.76,110.64,110.76,5771.0,110.67,110.76,110.64,110.76,5771.0
2017-08-25 14:00:00,110.78,110.87,110.76,110.82,5891.0,110.78,110.87,110.76,110.82,5891.0
2017-08-25 14:05:00,110.81,110.9,110.78,110.78,2300.0,110.81,110.9,110.78,110.78,2300.0
2017-08-25 14:10:00,110.85,110.95,110.82,110.94,7600.0,110.85,110.95,110.82,110.94,7600.0
2017-08-25 14:15:00,110.95,111.0,110.93,110.93,6358.0,110.95,111.0,110.93,110.93,6358.0
2017-08-25 14:20:00,110.95,110.96,110.81,110.88,4600.0,110.95,110.96,110.81,110.88,4600.0
2017-08-25 14:25:00,110.92,110.92,110.75,110.85,7755.0,110.92,110.92,110.75,110.85,7755.0
2017-08-25 14:30:00,110.85,110.87,110.8,110.8,3930.0,110.85,110.87,110.8,110.8,3930.0
2017-08-25 14:35:00,110.84,110.89,110.82,110.85,5085.0,110.84,110.89,110.82,110.85,5085.0
2017-08-25 14:40:00,110.85,110.86,110.75,110.81,7925.0,110.85,110.86,110.75,110.81,7925.0
2017-08-25 14:45:00,110.83,110.94,110.73,110.93,8677.0,110.83,110.94,110.73,110.93,8677.0
2017-08-25 14:50:00,110.91,110.92,110.82,110.91,8318.0,110.91,110.92,110.82,110.91,8318.0
2017-08-25 14:55:00,110.95,110.97,110.79,110.79,6528.0,110.95,110.97,110.79,110.79,6528.0
2017-08-25 15:00:00,110.81,110.89,110.68,110.8,7725.0,110.81,110.89,110.68,110.8,7725.0
2017-08-25 15:05:00,110.83,110.98,110.78,110.92,7400.0,110.83,110.98,110.78,110.92,7400.0
2017-08-25 15:10:00,110.87,111.09,110.83,110.91,9895.0,110.87,111.09,110.83,110.91,9895.0
2017-08-25 15:15:00,110.91,110.96,110.86,110.89,5700.0,110.91,110.96,110.86,110.89,5700.0
2017-08-25 15:20:00,110.88,110.91,110.79,110.81,6600.0,110.88,110.91,110.79,110.81,6600.0
2017-08-25 15:25:00,110.79,110.89,110.79,110.85,6600.0,110.79,110.89,110.79,110.85,6600.0
2017-08-25 15:30:00,110.87,110.91,110.8,110.87,8652.0,110.87,110.91,110.8,110.87,8652.0
2017-08-25 15:35:00,110.86,110.9,110.8,110.82,11409.0,110.86,110.9,110.8,110.82,11409.0
2017-08-25 15:40:00,110.8,110.87,110.79,110.8,15295.0,110.8,110.87,110.79,110.8,15295.0
2017-08-25 15:45:00,110.8,110.82,110.67,110.75,15917.0,110.8,110.82,110.67,110.75,15917.0
2017-08-25 15:50:00,110.74,110.8,110.67,110.8,15515.0,110.74,110.8,110.67,110.8,15515.0
2017-08-25 15:55:00,110.77,110.82,110.59,110.65,31991.0,110.77,110.82,110.59,110.65,31991.0
2017-08-28 09:30:00,111.0,111.0,110.55,110.82,8026.0,111.0,111.0,110.55,110.82,8026.0
2017-08-28 09:35:00,110.77,110.77,110.32,110.34,4579.0,110.77,110.77,110.32,110.34,4579.0
2017-08-28 09:40:00,110.36,110.49,110.2,110.28,5478.0,110.36,110.49,110.2,110.28,5478.0
2017-08-28 09:45:00,110.3,110.4,110.22,110.29,2608.0,110.3,110.4,110.22,110.29,2608.0
2017-08-28 09:50:00,110.3,110.4,109.93,110.06,8325.0,110.3,110.4,109.93,110.06,8325.0
2017-08-28 09:55:00,110.08,110.17,109.89,109.89,4206.0,110.08,110.17,109.89,109.89,4206.0
2017-08-28 10:00:00,109.86,110.1,109.7,110.05,8410.0,109.86,110.1,109.7,110.05,8410.0
2017-08-28 10:05:00,110.05,110.29,110.05,110.29,5664.0,110.05,110.29,110.05,110.29,5664.0
2017-08-28 10:10:00,110.33,110.34,110.2,110.2,300.0,110.33,110.34,110.2,110.2,300.0
2017-08-28 10:15:00,110.34,110.62,110.27,110.62,6196.0,110.34,110.62,110.27,110.62,6196.0
2017-08-28 10:20:00,110.67,110.67,110.54,110.67,2680.0,110.67,110.67,110.54,110.67,2680.0
2017-08-28 10:25:00,110.67,110.79,110.46,110.51,1100.0,110.67,110.79,110.46,110.51,1100.0
2017-08-28 10:30:00,110.47,110.57,110.25,110.57,1550.0,110.47,110.57,110.25,110.57,1550.0
2017-08-28 10:35:00,110.63,110.75,110.63,110.75,1348.0,110.63,110.75,110.63,110.75,1348.0
2017-08-28 10:40:00,110.71,110.97,110.71,110.86,2495.0,110.71,110.97,110.71,110.86,2495.0
2017-08-28 10:45:00,110.91,111.0,110.86,110.99,2400.0,110.91,111.0,110.86,110.99,2400.0
2017-08-28 10:50:00,110.98,111.34,110.97,111.19,8027.0,110.98,111.34,110.97,111.19,8027.0
2017-08-28 10:55:00,111.28,111.31,110.99,111.01,4900.0,111.28,111.31,110.99,111.01,4900.0
2017-08-28 11:00:00,110.99,111.07,110.94,111.07,5950.0,110.99,111.07,110.94,111.07,5950.0
2017-08-28 11:05:00,111.13,111.13,111.01,111.09,2299.0,111.13,111.13,111.01,111.09,2299.0
2017-08-28 11:10:00,111.02,111.08,110.94,111.05,2350.0,111.02,111.08,110.94,111.05,2350.0
2017-08-28 11:15:00,111.03,111.12,110.92,111.08,3360.0,111.03,111.12,110.92,111.08,3360.0
2017-08-28 11:20:00,111.12,111.26,110.88,111.17,20310.0,111.12,111.26,110.88,111.17,20310.0
2017-08-28 11:25:00,111.2,111.21,111.05,111.21,3060.0,111.2,111.21,111.05,111.21,3060.0
2017-08-28 11:30:00,111.26,111.41,111.24,111.34,2825.0,111.26,111.41,111.24,111.34,2825.0
2017-08-28 11:35:00,111.37,111.46,111.26,111.41,4610.0,111.37,111.46,111.26,111.41,4610.0
2017-08-28 11:40:00,111.46,111.46,111.31,111.39,1200.0,111.46,111.46,111.31,111.39,1200.0
2017-08-28 11:45:00,111.33,111.46,111.33,111.46,4325.0,111.33,111.46,111.33,111.46,4325.0
2017-08-28 11:50:00,111.43,111.58,111.43,111.56,7433.0,111.43,111.58,111.43,111.56,7433.0
2017-08-28 11:55:00,111.52,111.59,111.42,111.42,3200.0,111.52,111.59,111.42,111.42,3200.0
2017-08-28 12:00:00,111.42,111.71,111.41,111.71,8796.0,111.42,111.71,111.41,111.71,8796.0
2017-08-28 12:05:00,111.69,111.99,111.67,111.71,9129.0,111.69,111.99,111.67,111.71,9129.0
2017-08-28 12:10:00,111.77,111.87,111.7,111.79,8699.0,111.77,111.87,111.7,111.79,8699.0
2017-08-28 12:15:00,111.79,111.79,111.66,111.71,1900.0,111.79,111.79,111.66,111.71,1900.0
2017-08-28 12:20:00,111.72,111.72,111.47,111.47,3194.0,111.72,111.72,111.47,111.47,3194.0
2017-08-28 12:25:00,111.44,111.53,111.39,111.48,6318.0,111.44,111.53,111.39,111.48,6318.0
2017-08-28 12:30:00,111.46,111.55,111.45,111.52,2987.0,111.46,111.55,111.45,111.52,2987.0
2017-08-28 12:35:00,111.54,111.54,111.45,111.49,5007.0,111.54,111.54,111.45,111.49,5007.0
2017-08-28 12:40:00,111.46,111.46,111.03,111.03,4848.0,111.46,111.46,111.03,111.03,4848.0
2017-08-28 12:45:00,111.0,111.19,110.99,111.19,3178.0,111.0,111.19,110.99,111.19,3178.0
2017-08-28 12:50:00,111.2,111.22,111.02,111.06,7184.0,111.2,111.22,111.02,111.06,7184.0
2017-08-28 12:55:00,111.09,111.22,111.08,111.11,2200.0,111.09,111.22,111.08,111.11,2200.0
2017-08-28 13:00:00,111.18,111.33,111.09,111.09,15131.0,111.18,111.33,111.09,111.09,15131.0
2017-08-28 13:05:00,111.12,111.14,111.08,111.13,8457.0,111.12,111.14,111.08,111.13,8457.0
2017-08-28 13:10:00,111.15,111.35,111.14,111.28,5400.0,111.15,111.35,111.14,111.28,5400.0
2017-08-28 13:15:00,111.26,111.31,111.18,111.21,3123.0,111.26,111.31,111.18,111.21,3123.0
2017-08-28 13:20:00,111.17,111.34,111.16,111.33,3735.0,111.17,111.34,111.16,111.33,3735.0
2017-08-28 13:25:00,111.34,111.57,111.34,111.44,13237.0,111.34,111.57,111.34,111.44,13237.0
2017-08-28 13:30:00,111.45,111.48,111.29,111.29,5480.0,111.45,111.48,111.29,111.29,5480.0
2017-08-28 13:35:00,111.34,111.45,111.27,111.33,20352.0,111.34,111.45,111.27,111.33,20352.0
2017-08-28 13:40:00,111.32,111.53,111.31,111.53,22550.0,111.32,111.53,111.31,111.53,22550.0
2017-08-28 13:45:00,111.53,111.69,111.53,111.67,8311.0,111.53,111.69,111.53,111.67,8311.0
2017-08-28 13:50:00,111.67,111.7,111.58,111.58,4757.0,111.67,111.7,111.58,111.58,4757.0
2017-08-28 13:55:00,111.59,111.84,111.59,111.8,4700.0,111.59,111.84,111.59,111.8,4700.0
2017-08-28 14:00:00,111.83,111.89,111.72,111.79,4757.0,111.83,111.89,111.72,111.79,4757.0
2017-08-28 14:05:00,111.76,111.86,111.76,111.86,19858.0,111.76,111.86,111.76,111.86,19858.0
2017-08-28 14:10:00,111.89,111.93,111.84,111.93,6350.0,111.89,111.93,111.84,111.93,6350.0
2017-08-28 14:15:00,111.92,111.94,111.84,111.84,3200.0,111.92,111.94,111.84,111.84,3200.0
2017-08-28 14:20:00,111.86,111.87,111.82,111.86,3535.0,111.86,111.87,111.82,111.86,3535.0
2017-08-28 14:25:00,111.87,111.89,111.84,111.89,3739.0,111.87,111.89,111.84,111.89,3739.0
2017-08-28 14:30:00,111.87,111.98,111.86,111.98,7049.0,111.87,111.98,111.86,111.98,7049.0
2017-08-28 14:35:00,111.95,111.99,111.93,111.94,6110.0,111.95,111.99,111.93,111.94,6110.0
2017-08-28 14:40:00,111.95,112.0,111.94,111.97,2800.0,111.95,112.0,111.94,111.97,2800.0
2017-08-28 14:45:00,111.96,111.96,111.87,111.93,6751.0,111.96,111.96,111.87,111.93,6751.0
2017-08-28 14:50:00,111.96,112.01,111.88,112.01,8897.0,111.96,112.01,111.88,112.01,8897.0
2017-08-28 14:55:00,112.02,112.09,111.99,112.08,7355.0,112.02,112.09,111.99,112.08,7355.0
2017-08-28 15:00:00,112.07,112.11,112.02,112.02,6611.0,112.07,112.11,112.02,112.02,6611.0
2017-08-28 15:05:00,112.03,112.05,111.78,111.78,8881.0,112.03,112.05,111.78,111.78,8881.0
2017-08-28 15:10:00,111.86,111.86,111.45,111.53,12291.0,111.86,111.86,111.45,111.53,12291.0
2017-08-28 15:15:00,111.5,111.57,111.46,111.52,7659.0,111.5,111.57,111.46,111.52,7659.0
2017-08-28 15:20:00,111.53,111.6,111.49,111.56,7912.0,111.53,111.6,111.49,111.56,7912.0
2017-08-28 15:25:00,111.57,111.63,111.52,111.63,7811.0,111.57,111.63,111.52,111.63,7811.0
2017-08-28 15:30:00,111.62,111.99,111.62,111.95,24669.0,111.62,111.99,111.62,111.95,24669.0
2017-08-28 15:35:00,111.97,112.0,111.88,111.91,13727.0,111.97,112.0,111.88,111.91,13727.0
2017-08-28 15:40:00,111.9,112.02,111.9,112.0,12296.0,111.9,112.02,111.9,112.0,12296.0
2017-08-28 15:45:00,111.98,112.0,111.84,111.84,22373.0,111.98,112.0,111.84,111.84,22373.0
2017-08-28 15:50:00,111.82,111.94,111.82,111.9,25254.0,111.82,111.94,111.82,111.9,25254.0
2017-08-28 15:55:00,111.87,111.98,111.85,111.93,48488.0,111.87,111.98,111.85,111.93,48488.0
2017-08-29 09:30:00,110.62,110.83,110.3,110.75,11069.0,110.62,110.83,110.3,110.75,11069.0
2017-08-29 09:35:00,110.56,110.73,110.34,110.37,4595.0,110.56,110.73,110.34,110.37,4595.0
2017-08-29 09:40:00,110.51,110.66,110.42,110.66,2800.0,110.51,110.66,110.42,110.66,2800.0
2017-08-29 09:45:00,110.53,111.08,110.53,111.05,10014.0,110.53,111.08,110.53,111.05,10014.0
2017-08-29 09:50:00,111.08,111.09,110.9,110.91,4755.0,111.08,111.09,110.9,110.91,4755.0
2017-08-29 09:55:00,110.77,110.93,110.57,110.78,2100.0,110.77,110.93,110.57,110.78,2100.0
2017-08-29 10:00:00,110.7,110.86,110.61,110.61,5398.0,110.7,110.86,110.61,110.61,5398.0
2017-08-29 10:05:00,110.59,110.68,110.14,110.23,7350.0,110.59,110.68,110.14,110.23,7350.0
2017-08-29 10:10:00,110.34,110.49,110.26,110.42,2258.0,110.34,110.49,110.26,110.42,2258.0
2017-08-29 10:15:00,110.41,110.57,110.36,110.49,5300.0,110.41,110.57,110.36,110.49,5300.0
2017-08-29 10:20:00,110.44,110.49,110.22,110.49,3900.0,110.44,110.49,110.22,110.49,3900.0
2017-08-29 10:25:00,110.47,110.88,110.47,110.88,5662.0,110.47,110.88,110.47,110.88,5662.0
2017-08-29 10:30:00,110.9,111.05,110.85,111.01,4900.0,110.9,111.05,110.85,111.01,4900.0
2017-08-29 10:35:00,110.94,110.95,110.82,110.94,6712.0,110.94,110.95,110.82,110.94,6712.0
2017-08-29 10:40:00,111.01,111.16,110.91,111.07,6007.0,111.01,111.16,110.91,111.07,6007.0
2017-08-29 10:45:00,111.13,111.23,110.97,110.99,2896.0,111.13,111.23,110.97,110.99,2896.0
2017-08-29 10:50:00,111.1,111.18,110.98,111.02,3000.0,111.1,111.18,110.98,111.02,3000.0
2017-08-29 10:55:00,111.07,111.1,110.8,110.86,3188.0,111.07,111.1,110.8,110.86,3188.0
2017-08-29 11:00:00,110.9,110.9,110.62,110.86,2300.0,110.9,110.9,110.62,110.86,2300.0
2017-08-29 11:05:00,110.78,111.08,110.76,111.07,2619.0,110.78,111.08,110.76,111.07,2619.0
2017-08-29 11:10:00,111.2,111.53,111.04,111.52,14408.0,111.2,111.53,111.04,111.52,14408.0
2017-08-29 11:15:00,111.52,111.68,111.44,111.56,9821.0,111.52,111.68,111.44,111.56,9821.0
2017-08-29 11:20:00,111.59,111.72,111.54,111.67,8427.0,111.59,111.72,111.54,111.67,8427.0
2017-08-29 11:25:00,111.68,111.68,111.38,111.42,6364.0,111.68,111.68,111.38,111.42,6364.0
2017-08-29 11:30:00,111.41,111.47,111.38,111.45,3596.0,111.41,111.47,111.38,111.45,3596.0
2017-08-29 11:35:00,111.52,111.59,111.45,111.59,2220.0,111.52,111.59,111.45,111.59,2220.0
2017-08-29 11:40:00,111.58,111.62,111.49,111.56,3803.0,111.58,111.62,111.49,111.56,3803.0
2017-08-29 11:45:00,111.59,111.64,111.44,111.44,4200.0,111.59,111.64,111.44,111.44,4200.0
2017-08-29 11:50:00,111.51,111.52,111.42,111.47,1600.0,111.51,111.52,111.42,111.47,1600.0
2017-08-29 11:55:00,111.49,111.56,111.4,111.47,8034.0,111.49,111.56,111.4,111.47,8034.0
2017-08-29 12:00:00,111.44,111.49,111.38,111.42,5164.0,111.44,111.49,111.38,111.42,5164.0
2017-08-29 12:05:00,111.42,111.42,111.31,111.37,4036.0,111.42,111.42,111.31,111.37,4036.0
2017-08-29 12:10:00,111.37,111.49,111.37,111.4,3041.0,111.37,111.49,111.37,111.4,3041.0
2017-08-29 12:15:00,111.38,111.47,111.3,111.3,2800.0,111.38,111.47,111.3,111.3,2800.0
2017-08-29 12:20:00,111.25,111.34,111.21,111.21,4714.0,111.25,111.34,111.21,111.21,4714.0
2017-08-29 12:25:00,111.22,111.53,111.22,111.45,7618.0,111.22,111.53,111.22,111.45,7618.0
2017-08-29 12:30:00,111.44,111.51,111.39,111.39,2120.0,111.44,111.51,111.39,111.39,2120.0
2017-08-29 12:35:00,111.39,111.49,111.39,111.44,3300.0,111.39,111.49,111.39,111.44,3300.0
2017-08-29 12:40:00,111.41,111.44,111.38,111.43,3481.0,111.41,111.44,111.38,111.43,3481.0
2017-08-29 12:45:00,111.41,111.68,111.37,111.68,9700.0,111.41,111.68,111.37,111.68,9700.0
2017-08-29 12:50:00,111.71,111.71,111.55,111.56,3123.0,111.71,111.71,111.55,111.56,3123.0
2017-08-29 12:55:00,111.58,111.59,111.51,111.51,3500.0,111.58,111.59,111.51,111.51,3500.0
2017-08-29 13:00:00,111.53,111.55,111.44,111.47,6031.0,111.53,111.55,111.44,111.47,6031.0
2017-08-29 13:05:00,111.41,111.58,111.4,111.58,6451.0,111.41,111.58,111.4,111.58,6451.0
2017-08-29 13:10:00,111.58,111.62,111.47,111.48,3900.0,111.58,111.62,111.47,111.48,3900.0
2017-08-29 13:15:00,111.49,111.5,111.45,111.46,5300.0,111.49,111.5,111.45,111.46,5300.0
2017-08-29 13:20:00,111.44,111.46,111.43,111.45,5820.0,111.44,111.46,111.43,111.45,5820.0
2017-08-29 13:25:00,111.46,111.54,111.44,111.52,6027.0,111.46,111.54,111.44,111.52,6027.0
2017-08-29 13:30:00,111.49,111.56,111.4,111.42,3768.0,111.49,111.56,111.4,111.42,3768.0
2017-08-29 13:35:00,111.41,111.42,111.36,111.37,4420.0,111.41,111.42,111.36,111.37,4420.0
2017-08-29 13:40:00,111.37,111.47,111.36,111.47,11040.0,111.37,111.47,111.36,111.47,11040.0
2017-08-29 13:45:00,111.45,111.45,111.28,111.28,4130.0,111.45,111.45,111.28,111.28,4130.0
2017-08-29 13:50:00,111.28,111.32,111.27,111.29,5001.0,111.28,111.32,111.27,111.29,5001.0
2017-08-29 13:55:00,111.3,111.54,111.3,111.53,10692.0,111.3,111.54,111.3,111.53,10692.0
2017-08-29 14:00:00,111.54,111.61,111.51,111.57,4539.0,111.54,111.61,111.51,111.57,4539.0
2017-08-29 14:05:00,111.58,111.58,111.45,111.48,4231.0,111.58,111.58,111.45,111.48,4231.0
2017-08-29 14:10:00,111.47,111.55,111.45,111.47,8749.0,111.47,111.55,111.45,111.47,8749.0
2017-08-29 14:15:00,111.5,111.58,111.39,111.4,17423.0,111.5,111.58,111.39,111.4,17423.0
2017-08-29 14:20:00,111.42,111.67,111.42,111.67,6802.0,111.42,111.67,111.42,111.67,6802.0
2017-08-29 14:25:00,111.7,111.94,111.67,111.94,7318.0,111.7,111.94,111.67,111.94,7318.0
2017-08-29 14:30:00,111.93,111.93,111.79,111.85,8300.0,111.93,111.93,111.79,111.85,8300.0
2017-08-29 14:35:00,111.86,111.91,111.84,111.87,5538.0,111.86,111.91,111.84,111.87,5538.0
2017-08-29 14:40:00,111.89,112.08,111.88,112.08,6207.0,111.89,112.08,111.88,112.08,6207.0
2017-08-29 14:45:00,112.06,112.09,111.96,112.05,4615.0,112.06,112.09,111.96,112.05,4615.0
2017-08-29 14:50:00,112.03,112.06,111.9,111.9,5095.0,112.03,112.06,111.9,111.9,5095.0
2017-08-29 14:55:00,111.9,111.91,111.85,111.91,2001.0,111.9,111.91,111.85,111.91,2001.0
2017-08-29 15:00:00,111.91,111.96,111.85,111.93,5028.0,111.91,111.96,111.85,111.93,5028.0
2017-08-29 15:05:00,111.97,111.97,111.87,111.95,5746.0,111.97,111.97,111.87,111.95,5746.0
2017-08-29 15:10:00,111.95,112.08,111.91,112.05,9257.0,111.95,112.08,111.91,112.05,9257.0
2017-08-29 15:15:00,112.05,112.2,112.01,112.13,25137.0,112.05,112.2,112.01,112.13,25137.0
2017-08-29 15:20:00,112.13,112.13,112.05,112.08,2229.0,112.13,112.13,112.05,112.08,2229.0
2017-08-29 15:25:00,112.09,112.14,112.06,112.06,7434.0,112.09,112.14,112.06,112.06,7434.0
2017-08-29 15:30:00,112.04,112.04,111.92,111.92,9134.0,112.04,112.04,111.92,111.92,9134.0
2017-08-29 15:35:00,111.91,111.93,111.8,111.83,18514.0,111.91,111.93,111.8,111.83,18514.0
2017-08-29 15:40:00,111.83,111.91,111.78,111.78,10125.0,111.83,111.91,111.78,111.78,10125.0
2017-08-29 15:45:00,111.78,111.81,111.72,111.74,19622.0,111.78,111.81,111.72,111.74,19622.0
2017-08-29 15:50:00,111.72,111.73,111.55,111.56,25820.0,111.72,111.73,111.55,111.56,25820.0
2017-08-29 15:55:00,111.55,111.78,111.55,111.73,65582.0,111.55,111.78,111.55,111.73,65582.0
2017-08-30 09:30:00,111.61,112.21,111.61,112.17,8852.0,111.61,112.21,111.61,112.17,8852.0
2017-08-30 09:35:00,112.22,112.96,111.86,112.96,16817.0,112.22,112.96,111.86,112.96,16817.0
2017-08-30 09:40:00,112.88,113.5,112.72,113.36,34993.0,112.88,113.5,112.72,113.36,34993.0
2017-08-30 09:45:00,113.26,113.35,113.21,113.28,19287.0,113.26,113.35,113.21,113.28,19287.0
2017-08-30 09:50:00,113.3,113.46,113.18,113.46,5052.0,113.3,113.46,113.18,113.46,5052.0
2017-08-30 09:55:00,113.47,113.56,113.4,113.51,22033.0,113.47,113.56,113.4,113.51,22033.0
2017-08-30 10:00:00,113.48,113.55,113.35,113.38,5445.0,113.48,113.55,113.35,113.38,5445.0
2017-08-30 10:05:00,113.34,113.39,113.28,113.31,14261.0,113.34,113.39,113.28,113.31,14261.0
2017-08-30 10:10:00,113.32,113.38,113.28,113.31,4756.0,113.32,113.38,113.28,113.31,4756.0
2017-08-30 10:15:00,113.3,113.5,113.27,113.5,8146.0,113.3,113.5,113.27,113.5,8146.0
2017-08-30 10:20:00,113.49,113.5,113.4,113.48,5339.0,113.49,113.5,113.4,113.48,5339.0
2017-08-30 10:25:00,113.48,113.99,113.43,113.71,22413.0,113.48,113.99,113.43,113.71,22413.0
2017-08-30 10:30:00,113.67,113.86,113.67,113.86,1410.0,113.67,113.86,113.67,113.86,1410.0
2017-08-30 10:35:00,113.88,113.9,113.54,113.73,8304.0,113.88,113.9,113.54,113.73,8304.0
2017-08-30 10:40:00,113.65,113.69,113.42,113.64,8533.0,113.65,113.69,113.42,113.64,8533.0
2017-08-30 10:45:00,113.64,114.07,113.49,113.94,14462.0,113.64,114.07,113.49,113.94,14462.0
2017-08-30 10:50:00,113.91,114.07,113.86,114.0,37101.0,113.91,114.07,113.86,114.0,37101.0
2017-08-30 10:55:00,113.96,114.41,113.96,114.39,30383.0,113.96,114.41,113.96,114.39,30383.0
2017-08-30 11:00:00,114.41,114.5,114.25,114.42,35858.0,114.41,114.5,114.25,114.42,35858.0
2017-08-30 11:05:00,114.42,114.42,114.0,114.04,10773.0,114.42,114.42,114.0,114.04,10773.0
2017-08-30 11:10:00,114.04,114.04,113.89,113.99,5182.0,114.04,114.04,113.89,113.99,5182.0
2017-08-30 11:15:00,113.91,114.0,113.87,113.95,4750.0,113.91,114.0,113.87,113.95,4750.0
2017-08-30 11:20:00,113.95,114.04,113.94,114.01,3858.0,113.95,114.04,113.94,114.01,3858.0
2017-08-30 11:25:00,114.04,114.05,113.82,113.98,7610.0,114.04,114.05,113.82,113.98,7610.0
2017-08-30 11:30:00,113.96,114.07,113.94,113.99,3616.0,113.96,114.07,113.94,113.99,3616.0
2017-08-30 11:35:00,114.02,114.2,114.01,114.18,5858.0,114.02,114.2,114.01,114.18,5858.0
2017-08-30 11:40:00,114.15,114.16,114.07,114.08,4606.0,114.15,114.16,114.07,114.08,4606.0
2017-08-30 11:45:00,114.08,114.3,114.08,114.22,11677.0,114.08,114.3,114.08,114.22,11677.0
2017-08-30 11:50:00,114.23,114.31,114.05,114.11,12578.0,114.23,114.31,114.05,114.11,12578.0
2017-08-30 11:55:00,114.14,114.16,114.01,114.08,2907.0,114.14,114.16,114.01,114.08,2907.0
2017-08-30 12:00:00,114.06,114.24,114.01,114.24,5071.0,114.06,114.24,114.01,114.24,5071.0
2017-08-30 12:05:00,114.24,114.24,114.0,114.15,9500.0,114.24,114.24,114.0,114.15,9500.0
2017-08-30 12:10:00,114.18,114.25,114.14,114.25,1942.0,114.18,114.25,114.14,114.25,1942.0
2017-08-30 12:15:00,114.27,114.28,114.16,114.18,4961.0,114.27,114.28,114.16,114.18,4961.0
2017-08-30 12:20:00,114.19,114.26,114.12,114.25,4516.0,114.19,114.26,114.12,114.25,4516.0
2017-08-30 12:25:00,114.28,114.4,114.28,114.35,7948.0,114.28,114.4,114.28,114.35,7948.0
2017-08-30 12:30:00,114.35,114.65,114.35,114.65,12879.0,114.35,114.65,114.35,114.65,12879.0
2017-08-30 12:35:00,114.66,114.79,114.6,114.79,13012.0,114.66,114.79,114.6,114.79,13012.0
2017-08-30 12:40:00,114.82,115.81,114.82,115.51,47138.0,114.82,115.81,114.82,115.51,47138.0
2017-08-30 12:45:00,115.45,115.48,115.05,115.27,17043.0,115.45,115.48,115.05,115.27,17043.0
2017-08-30 12:50:00,115.23,115.31,115.16,115.18,9785.0,115.23,115.31,115.16,115.18,9785.0
2017-08-30 12:55:00,115.23,115.5,115.2,115.46,13684.0,115.23,115.5,115.2,115.46,13684.0
2017-08-30 13:00:00,115.46,115.5,115.26,115.31,22573.0,115.46,115.5,115.26,115.31,22573.0
2017-08-30 13:05:00,115.23,115.29,115.17,115.21,7903.0,115.23,115.29,115.17,115.21,7903.0
2017-08-30 13:10:00,115.21,115.51,115.17,115.43,10224.0,115.21,115.51,115.17,115.43,10224.0
2017-08-30 13:15:00,115.39,115.46,115.24,115.25,10492.0,115.39,115.46,115.24,115.25,10492.0
2017-08-30 13:20:00,115.19,115.26,115.17,115.17,3707.0,115.19,115.26,115.17,115.17,3707.0
2017-08-30 13:25:00,115.17,115.25,115.08,115.15,8464.0,115.17,115.25,115.08,115.15,8464.0
2017-08-30 13:30:00,115.15,115.29,115.1,115.22,17576.0,115.15,115.29,115.1,115.22,17576.0
2017-08-30 13:35:00,115.16,115.21,115.13,115.18,8229.0,115.16,115.21,115.13,115.18,8229.0
2017-08-30 13:40:00,115.18,115.26,114.79,115.03,28355.0,115.18,115.26,114.79,115.03,28355.0
2017-08-30 13:45:00,115.0,115.07,114.96,115.03,9289.0,115.0,115.07,114.96,115.03,9289.0
2017-08-30 13:50:00,115.07,115.12,114.99,115.0,4725.0,115.07,115.12,114.99,115.0,4725.0
2017-08-30 13:55:00,115.02,115.06,114.86,114.94,24941.0,115.02,115.06,114.86,114.94,24941.0
2017-08-30 14:00:00,114.88,114.96,114.83,114.89,7765.0,114.88,114.96,114.83,114.89,7765.0
2017-08-30 14:05:00,114.91,115.06,114.9,114.97,8258.0,114.91,115.06,114.9,114.97,8258.0
2017-08-30 14:10:00,114.95,115.04,114.9,114.95,15856.0,114.95,115.04,114.9,114.95,15856.0
2017-08-30 14:15:00,114.97,114.99,114.73,114.81,21031.0,114.97,114.99,114.73,114.81,21031.0
2017-08-30 14:20:00,114.82,114.82,114.68,114.72,10210.0,114.82,114.82,114.68,114.72,10210.0
2017-08-30 14:25:00,114.77,114.95,114.74,114.89,12237.0,114.77,114.95,114.74,114.89,12237.0
2017-08-30 14:30:00,114.89,114.89,114.78,114.78,5082.0,114.89,114.89,114.78,114.78,5082.0
2017-08-30 14:35:00,114.79,114.85,114.74,114.83,10526.0,114.79,114.85,114.74,114.83,10526.0
2017-08-30 14:40:00,114.85,114.86,114.74,114.74,7006.0,114.85,114.86,114.74,114.74,7006.0
2017-08-30 14:45:00,114.73,114.75,114.64,114.66,8884.0,114.73,114.75,114.64,114.66,8884.0
2017-08-30 14:50:00,114.66,114.74,114.63,114.64,6668.0,114.66,114.74,114.63,114.64,6668.0
2017-08-30 14:55:00,114.64,114.68,114.6,114.6,10173.0,114.64,114.68,114.6,114.6,10173.0
2017-08-30 15:00:00,114.63,114.63,114.39,114.39,18729.0,114.63,114.63,114.39,114.39,18729.0
2017-08-30 15:05:00,114.42,114.5,114.42,114.5,9382.0,114.42,114.5,114.42,114.5,9382.0
2017-08-30 15:10:00,114.5,114.52,114.44,114.47,7329.0,114.5,114.52,114.44,114.47,7329.0
2017-08-30 15:15:00,114.46,114.53,114.45,114.47,9961.0,114.46,114.53,114.45,114.47,9961.0
2017-08-30 15:20:00,114.47,114.53,114.46,114.52,7571.0,114.47,114.53,114.46,114.52,7571.0
2017-08-30 15:25:00,114.53,114.55,114.52,114.53,14393.0,114.53,114.55,114.52,114.53,14393.0
2017-08-30 15:30:00,114.53,114.58,114.46,114.5,14462.0,114.53,114.58,114.46,114.5,14462.0
2017-08-30 15:35:00,114.5,114.51,114.04,114.26,22380.0,114.5,114.51,114.04,114.26,22380.0
2017-08-30 15:40:00,114.23,114.27,114.15,114.25,11598.0,114.23,114.27,114.15,114.25,11598.0
2017-08-30 15:45:00,114.21,114.43,114.2,114.38,18413.0,114.21,114.43,114.2,114.38,18413.0
2017-08-30 15:50:00,114.4,114.41,114.3,114.3,24339.0,114.4,114.41,114.3,114.3,24339.0
2017-08-30 15:55:00,114.29,114.33,114.19,114.29,39561.0,114.29,114.33,114.19,114.29,39561.0
2017-08-31 09:30:00,114.55,114.7,114.51,114.51,7392.0,114.55,114.7,114.51,114.51,7392.0
2017-08-31 09:35:00,114.66,114.75,114.59,114.69,8632.0,114.66,114.75,114.59,114.69,8632.0
2017-08-31 09:40:00,114.69,115.48,114.69,115.47,37729.0,114.69,115.48,114.69,115.47,37729.0
2017-08-31 09:45:00,115.46,115.7,115.09,115.25,26267.0,115.46,115.7,115.09,115.25,26267.0
2017-08-31 09:50:00,115.44,115.54,115.19,115.51,10814.0,115.44,115.54,115.19,115.51,10814.0
2017-08-31 09:55:00,115.52,115.57,115.4,115.56,9385.0,115.52,115.57,115.4,115.56,9385.0
2017-08-31 10:00:00,115.58,115.58,115.32,115.57,8602.0,115.58,115.58,115.32,115.57,8602.0
2017-08-31 10:05:00,115.54,115.78,115.49,115.49,14797.0,115.54,115.78,115.49,115.49,14797.0
2017-08-31 10:10:00,115.53,115.55,115.38,115.38,2500.0,115.53,115.55,115.38,115.38,2500.0
2017-08-31 10:15:00,115.37,115.52,115.25,115.51,14068.0,115.37,115.52,115.25,115.51,14068.0
2017-08-31 10:20:00,115.44,115.51,115.38,115.4,8868.0,115.44,115.51,115.38,115.4,8868.0
2017-08-31 10:25:00,115.4,115.45,115.26,115.28,7828.0,115.4,115.45,115.26,115.28,7828.0
2017-08-31 10:30:00,115.29,115.44,115.27,115.27,4989.0,115.29,115.44,115.27,115.27,4989.0
2017-08-31 10:35:00,115.12,115.45,114.99,115.45,11515.0,115.12,115.45,114.99,115.45,11515.0
2017-08-31 10:40:00,115.45,115.5,115.25,115.41,6107.0,115.45,115.5,115.25,115.41,6107.0
2017-08-31 10:45:00,115.42,115.48,115.24,115.47,23880.0,115.42,115.48,115.24,115.47,23880.0
2017-08-31 10:50:00,115.48,115.67,115.47,115.67,9981.0,115.48,115.67,115.47,115.67,9981.0
2017-08-31 10:55:00,115.63,115.67,115.47,115.61,18362.0,115.63,115.67,115.47,115.61,18362.0
2017-08-31 11:00:00,115.51,115.57,115.26,115.39,7256.0,115.51,115.57,115.26,115.39,7256.0
2017-08-31 11:05:00,115.41,115.52,115.4,115.52,2922.0,115.41,115.52,115.4,115.52,2922.0
2017-08-31 11:10:00,115.53,115.53,115.37,115.37,12003.0,115.53,115.53,115.37,115.37,12003.0
2017-08-31 11:15:00,115.4,115.55,115.4,115.55,10609.0,115.4,115.55,115.4,115.55,10609.0
2017-08-31 11:20:00,115.56,115.73,115.56,115.72,5213.0,115.56,115.73,115.56,115.72,5213.0
2017-08-31 11:25:00,115.72,115.72,115.48,115.5,10700.0,115.72,115.72,115.48,115.5,10700.0
2017-08-31 11:30:00,115.5,115.58,115.38,115.42,6896.0,115.5,115.58,115.38,115.42,6896.0
2017-08-31 11:35:00,115.46,115.47,115.36,115.36,5444.0,115.46,115.47,115.36,115.36,5444.0
2017-08-31 11:40:00,115.35,115.44,115.32,115.44,11574.0,115.35,115.44,115.32,115.44,11574.0
2017-08-31 11:45:00,115.44,115.53,115.38,115.38,8025.0,115.44,115.53,115.38,115.38,8025.0
2017-08-31 11:50:00,115.42,115.47,115.37,115.47,5200.0,115.42,115.47,115.37,115.47,5200.0
2017-08-31 11:55:00,115.43,115.5,115.4,115.46,8017.0,115.43,115.5,115.4,115.46,8017.0
2017-08-31 12:00:00,115.48,115.5,115.4,115.47,9645.0,115.48,115.5,115.4,115.47,9645.0
2017-08-31 12:05:00,115.45,115.52,115.42,115.52,9557.0,115.45,115.52,115.42,115.52,9557.0
2017-08-31 12:10:00,115.54,115.64,115.54,115.57,9449.0,115.54,115.64,115.54,115.57,9449.0
2017-08-31 12:15:00,115.57,115.62,115.55,115.62,12404.0,115.57,115.62,115.55,115.62,12404.0
2017-08-31 12:20:00,115.62,115.73,115.6,115.64,9645.0,115.62,115.73,115.6,115.64,9645.0
2017-08-31 12:25:00,115.62,116.0,115.6,115.95,23528.0,115.62,116.0,115.6,115.95,23528.0
2017-08-31 12:30:00,116.0,116.1,115.96,115.99,30228.0,116.0,116.1,115.96,115.99,30228.0
2017-08-31 12:35:00,116.01,116.05,115.98,115.98,17079.0,116.01,116.05,115.98,115.98,17079.0
2017-08-31 12:40:00,115.98,116.07,115.97,115.98,15056.0,115.98,116.07,115.97,115.98,15056.0
2017-08-31 12:45:00,115.98,116.02,115.95,115.98,7818.0,115.98,116.02,115.95,115.98,7818.0
2017-08-31 12:50:00,115.99,116.2,115.95,116.17,17069.0,115.99,116.2,115.95,116.17,17069.0
2017-08-31 12:55:00,116.15,116.21,116.1,116.16,5985.0,116.15,116.21,116.1,116.16,5985.0
2017-08-31 13:00:00,116.17,116.3,116.16,116.25,5965.0,116.17,116.3,116.16,116.25,5965.0
2017-08-31 13:05:00,116.22,116.27,116.07,116.1,18993.0,116.22,116.27,116.07,116.1,18993.0
2017-08-31 13:10:00,116.08,116.11,115.98,116.03,7896.0,116.08,116.11,115.98,116.03,7896.0
2017-08-31 13:15:00,116.04,116.17,116.02,116.17,7219.0,116.04,116.17,116.02,116.17,7219.0
2017-08-31 13:20:00,116.18,116.25,116.14,116.15,12287.0,116.18,116.25,116.14,116.15,12287.0
2017-08-31 13:25:00,116.15,116.15,116.05,116.1,5313.0,116.15,116.15,116.05,116.1,5313.0
2017-08-31 13:30:00,116.09,116.09,116.0,116.03,10863.0,116.09,116.09,116.0,116.03,10863.0
2017-08-31 13:35:00,116.0,116.09,116.0,116.06,5793.0,116.0,116.09,116.0,116.06,5793.0
2017-08-31 13:40:00,116.09,116.1,115.95,116.08,8096.0,116.09,116.1,115.95,116.08,8096.0
2017-08-31 13:45:00,116.06,116.1,116.04,116.06,7536.0,116.06,116.1,116.04,116.06,7536.0
2017-08-31 13:50:00,116.05,116.21,115.98,116.21,18994.0,116.05,116.21,115.98,116.21,18994.0
2017-08-31 13:55:00,116.21,116.44,116.19,116.38,10584.0,116.21,116.44,116.19,116.38,10584.0
2017-08-31 14:00:00,116.38,116.45,116.22,116.22,10805.0,116.38,116.45,116.22,116.22,10805.0
2017-08-31 14:05:00,116.2,116.2,115.95,115.99,16394.0,116.2,116.2,115.95,115.99,16394.0
2017-08-31 14:10:00,116.01,116.1,115.99,116.06,3700.0,116.01,116.1,115.99,116.06,3700.0
2017-08-31 14:15:00,116.08,116.19,116.03,116.19,7217.0,116.08,116.19,116.03,116.19,7217.0
2017-08-31 14:20:00,116.18,116.23,116.05,116.23,6101.0,116.18,116.23,116.05,116.23,6101.0
2017-08-31 14:25:00,116.26,116.49,116.24,116.38,11866.0,116.26,116.49,116.24,116.38,11866.0
2017-08-31 14:30:00,116.36,116.53,116.36,116.53,9746.0,116.36,116.53,116.36,116.53,9746.0
2017-08-31 14:35:00,116.54,116.54,116.31,116.38,11120.0,116.54,116.54,116.31,116.38,11120.0
2017-08-31 14:40:00,116.37,116.38,116.27,116.27,4958.0,116.37,116.38,116.27,116.27,4958.0
2017-08-31 14:45:00,116.27,116.29,116.22,116.28,11016.0,116.27,116.29,116.22,116.28,11016.0
2017-08-31 14:50:00,116.27,116.29,116.26,116.27,5620.0,116.27,116.29,116.26,116.27,5620.0
2017-08-31 14:55:00,116.27,116.28,116.13,116.19,12874.0,116.27,116.28,116.13,116.19,12874.0
2017-08-31 15:00:00,116.22,116.25,116.14,116.15,18327.0,116.22,116.25,116.14,116.15,18327.0
2017-08-31 15:05:00,116.17,116.24,116.11,116.24,9645.0,116.17,116.24,116.11,116.24,9645.0
2017-08-31 15:10:00,116.25,116.25,116.16,116.18,16569.0,116.25,116.25,116.16,116.18,16569.0
2017-08-31 15:15:00,116.19,116.2,116.01,116.17,23527.0,116.19,116.2,116.01,116.17,23527.0
2017-08-31 15:20:00,116.15,116.2,116.14,116.16,18157.0,116.15,116.2,116.14,116.16,18157.0
2017-08-31 15:25:00,116.16,116.22,116.14,116.22,17066.0,116.16,116.22,116.14,116.22,17066.0
2017-08-31 15:30:00,116.19,116.22,116.15,116.17,24835.0,116.19,116.22,116.15,116.17,24835.0
2017-08-31 15:35:00,116.17,116.33,116.17,116.32,27669.0,116.17,116.33,116.17,116.32,27669.0
2017-08-31 15:40:00,116.32,116.46,116.3,116.4,36630.0,116.32,116.46,116.3,116.4,36630.0
2017-08-31 15:45:00,116.35,116.37,116.2,116.22,28636.0,116.35,116.37,116.2,116.22,28636.0
2017-08-31 15:50:00,116.22,116.23,116.15,116.21,40111.0,116.22,116.23,116.15,116.21,40111.0
2017-08-31 15:55:00,116.19,116.22,116.02,116.18,58675.0,116.19,116.22,116.02,116.18,58675.0
2017-09-01 09:30:00,116.3,116.51,115.98,116.17,13677.0,116.3,116.51,115.98,116.17,13677.0
2017-09-01 09:35:00,116.31,116.34,115.32,115.33,15402.0,116.31,116.34,115.32,115.33,15402.0
2017-09-01 09:40:00,115.33,115.92,115.33,115.78,11106.0,115.33,115.92,115.33,115.78,11106.0
2017-09-01 09:45:00,115.67,115.78,115.42,115.55,19865.0,115.67,115.78,115.42,115.55,19865.0
2017-09-01 09:50:00,115.55,115.55,115.12,115.16,16410.0,115.55,115.55,115.12,115.16,16410.0
2017-09-01 09:55:00,115.12,115.23,114.61,114.78,9165.0,115.12,115.23,114.61,114.78,9165.0
2017-09-01 10:00:00,114.78,115.06,114.69,114.87,10718.0,114.78,115.06,114.69,114.87,10718.0
2017-09-01 10:05:00,114.76,114.96,114.53,114.58,13360.0,114.76,114.96,114.53,114.58,13360.0
2017-09-01 10:10:00,114.57,114.71,114.53,114.71,27198.0,114.57,114.71,114.53,114.71,27198.0
2017-09-01 10:15:00,114.71,114.94,114.62,114.94,13856.0,114.71,114.94,114.62,114.94,13856.0
2017-09-01 10:20:00,114.93,114.94,114.74,114.81,5393.0,114.93,114.94,114.74,114.81,5393.0
2017-09-01 10:25:00,114.87,115.31,114.79,115.28,25633.0,114.87,115.31,114.79,115.28,25633.0
2017-09-01 10:30:00,115.2,115.33,115.07,115.27,11920.0,115.2,115.33,115.07,115.27,11920.0
2017-09-01 10:35:00,115.25,115.35,115.17,115.26,4774.0,115.25,115.35,115.17,115.26,4774.0
2017-09-01 10:40:00,115.22,115.31,115.01,115.13,5284.0,115.22,115.31,115.01,115.13,5284.0
2017-09-01 10:45:00,115.09,115.25,115.07,115.25,7430.0,115.09,115.25,115.07,115.25,7430.0
2017-09-01 10:50:00,115.22,115.36,115.2,115.32,5905.0,115.22,115.36,115.2,115.32,5905.0
2017-09-01 10:55:00,115.35,115.35,115.11,115.2,11145.0,115.35,115.35,115.11,115.2,11145.0
2017-09-01 11:00:00,115.18,115.26,115.11,115.19,14564.0,115.18,115.26,115.11,115.19,14564.0
2017-09-01 11:05:00,115.19,115.45,115.09,115.45,9704.0,115.19,115.45,115.09,115.45,9704.0
2017-09-01 11:10:00,115.47,115.52,115.38,115.38,7200.0,115.47,115.52,115.38,115.38,7200.0
2017-09-01 11:15:00,115.35,115.49,115.28,115.36,16300.0,115.35,115.49,115.28,115.36,16300.0
2017-09-01 11:20:00,115.38,115.53,115.38,115.5,3113.0,115.38,115.53,115.38,115.5,3113.0
2017-09-01 11:25:00,115.53,115.55,115.45,115.53,1874.0,115.53,115.55,115.45,115.53,1874.0
2017-09-01 11:30:00,115.5,115.65,115.46,115.46,9602.0,115.5,115.65,115.46,115.46,9602.0
2017-09-01 11:35:00,115.5,115.5,115.22,115.35,11816.0,115.5,115.5,115.22,115.35,11816.0
2017-09-01 11:40:00,115.35,115.38,115.27,115.35,3358.0,115.35,115.38,115.27,115.35,3358.0
2017-09-01 11:45:00,115.35,115.5,115.35,115.5,2310.0,115.35,115.5,115.35,115.5,2310.0
2017-09-01 11:50:00,115.45,115.68,115.4,115.65,3564.0,115.45,115.68,115.4,115.65,3564.0
2017-09-01 11:55:00,115.67,115.9,115.6,115.9,18361.0,115.67,115.9,115.6,115.9,18361.0
2017-09-01 12:00:00,115.86,115.98,115.7,115.7,11005.0,115.86,115.98,115.7,115.7,11005.0
2017-09-01 12:05:00,115.72,115.72,115.55,115.63,2619.0,115.72,115.72,115.55,115.63,2619.0
2017-09-01 12:10:00,115.6,115.62,115.49,115.55,5029.0,115.6,115.62,115.49,115.55,5029.0
2017-09-01 12:15:00,115.56,115.59,115.5,115.59,3849.0,115.56,115.59,115.5,115.59,3849.0
2017-09-01 12:20:00,115.59,115.62,115.45,115.55,5900.0,115.59,115.62,115.45,115.55,5900.0
2017-09-01 12:25:00,115.56,115.67,115.56,115.59,3644.0,115.56,115.67,115.56,115.59,3644.0
2017-09-01 12:30:00,115.61,115.7,115.58,115.65,3562.0,115.61,115.7,115.58,115.65,3562.0
2017-09-01 12:35:00,115.67,115.69,115.59,115.69,4562.0,115.67,115.69,115.59,115.69,4562.0
2017-09-01 12:40:00,115.72,115.72,115.62,115.67,3050.0,115.72,115.72,115.62,115.67,3050.0
2017-09-01 12:45:00,115.65,115.71,115.64,115.67,2912.0,115.65,115.71,115.64,115.67,2912.0
2017-09-01 12:50:00,115.65,115.75,115.63,115.71,5175.0,115.65,115.75,115.63,115.71,5175.0
2017-09-01 12:55:00,115.71,115.71,115.58,115.61,14348.0,115.71,115.71,115.58,115.61,14348.0
2017-09-01 13:00:00,115.58,115.61,115.53,115.61,4452.0,115.58,115.61,115.53,115.61,4452.0
2017-09-01 13:05:00,115.58,115.58,115.45,115.47,22300.0,115.58,115.58,115.45,115.47,22300.0
2017-09-01 13:10:00,115.43,115.49,115.35,115.35,3865.0,115.43,115.49,115.35,115.35,3865.0
2017-09-01 13:15:00,115.37,115.39,115.21,115.23,7241.0,115.37,115.39,115.21,115.23,7241.0
2017-09-01 13:20:00,115.22,115.22,115.07,115.12,9612.0,115.22,115.22,115.07,115.12,9612.0
2017-09-01 13:25:00,115.15,115.26,115.11,115.22,4438.0,115.15,115.26,115.11,115.22,4438.0
2017-09-01 13:30:00,115.23,115.34,115.22,115.24,4614.0,115.23,115.34,115.22,115.24,4614.0
2017-09-01 13:35:00,115.27,115.34,115.25,115.3,5875.0,115.27,115.34,115.25,115.3,5875.0
2017-09-01 13:40:00,115.3,115.34,115.27,115.3,800.0,115.3,115.34,115.27,115.3,800.0
2017-09-01 13:45:00,115.28,115.32,115.17,115.24,5996.0,115.28,115.32,115.17,115.24,5996.0
2017-09-01 13:50:00,115.23,115.26,115.12,115.23,5387.0,115.23,115.26,115.12,115.23,5387.0
2017-09-01 13:55:00,115.24,115.33,115.2,115.26,7942.0,115.24,115.33,115.2,115.26,7942.0
2017-09-01 14:00:00,115.3,115.45,115.29,115.41,5334.0,115.3,115.45,115.29,115.41,5334.0
2017-09-01 14:05:00,115.37,115.52,115.37,115.38,5521.0,115.37,115.52,115.37,115.38,5521.0
2017-09-01 14:10:00,115.36,115.42,115.35,115.37,5387.0,115.36,115.42,115.35,115.37,5387.0
2017-09-01 14:15:00,115.35,115.35,115.22,115.25,8743.0,115.35,115.35,115.22,115.25,8743.0
2017-09-01 14:20:00,115.32,115.42,115.32,115.4,5013.0,115.32,115.42,115.32,115.4,5013.0
2017-09-01 14:25:00,115.37,115.43,115.36,115.37,4091.0,115.37,115.43,115.36,115.37,4091.0
2017-09-01 14:30:00,115.39,115.42,115.35,115.39,4486.0,115.39,115.42,115.35,115.39,4486.0
2017-09-01 14:35:00,115.39,115.51,115.38,115.51,7662.0,115.39,115.51,115.38,115.51,7662.0
2017-09-01 14:40:00,115.5,115.52,115.48,115.51,4310.0,115.5,115.52,115.48,115.51,4310.0
2017-09-01 14:45:00,115.52,115.59,115.49,115.57,5549.0,115.52,115.59,115.49,115.57,5549.0
2017-09-01 14:50:00,115.57,115.63,115.55,115.6,4937.0,115.57,115.63,115.55,115.6,4937.0
2017-09-01 14:55:00,115.61,115.71,115.6,115.69,4900.0,115.61,115.71,115.6,115.69,4900.0
2017-09-01 15:00:00,115.66,115.69,115.59,115.69,6715.0,115.66,115.69,115.59,115.69,6715.0
2017-09-01 15:05:00,115.67,115.91,115.67,115.91,7570.0,115.67,115.91,115.67,115.91,7570.0
2017-09-01 15:10:00,115.91,115.91,115.71,115.72,6923.0,115.91,115.91,115.71,115.72,6923.0
2017-09-01 15:15:00,115.71,115.79,115.69,115.72,9492.0,115.71,115.79,115.69,115.72,9492.0
2017-09-01 15:20:00,115.71,115.79,115.66,115.67,9654.0,115.71,115.79,115.66,115.67,9654.0
2017-09-01 15:25:00,115.63,115.64,115.54,115.6,7580.0,115.63,115.64,115.54,115.6,7580.0
2017-09-01 15:30:00,115.61,115.61,115.49,115.56,11949.0,115.61,115.61,115.49,115.56,11949.0
2017-09-01 15:35:00,115.57,115.57,115.52,115.52,10340.0,115.57,115.57,115.52,115.52,10340.0
2017-09-01 15:40:00,115.51,115.58,115.48,115.49,11916.0,115.51,115.58,115.48,115.49,11916.0
2017-09-01 15:45:00,115.52,115.57,115.47,115.52,30137.0,115.52,115.57,115.47,115.52,30137.0
2017-09-01 15:50:00,115.52,115.59,115.48,115.52,36172.0,115.52,115.59,115.48,115.52,36172.0
2017-09-01 15:55:00,115.52,115.52,115.42,115.47,44609.0,115.52,115.52,115.42,115.47,44609.0
2017-09-05 09:30:00,115.58,115.6,115.36,115.47,12912.0,115.58,115.6,115.36,115.47,12912.0
2017-09-05 09:35:00,115.35,115.35,114.73,114.73,8408.0,115.35,115.35,114.73,114.73,8408.0
2017-09-05 09:40:00,114.75,114.99,114.62,114.83,5235.0,114.75,114.99,114.62,114.83,5235.0
2017-09-05 09:45:00,114.84,115.3,114.7,115.28,3640.0,114.84,115.3,114.7,115.28,3640.0
2017-09-05 09:50:00,115.16,115.74,115.15,115.33,8450.0,115.16,115.74,115.15,115.33,8450.0
2017-09-05 09:55:00,115.47,115.79,115.43,115.73,9636.0,115.47,115.79,115.43,115.73,9636.0
2017-09-05 10:00:00,115.68,115.7,115.26,115.47,9603.0,115.68,115.7,115.26,115.47,9603.0
2017-09-05 10:05:00,115.53,115.62,115.47,115.54,3660.0,115.53,115.62,115.47,115.54,3660.0
2017-09-05 10:10:00,115.59,115.96,115.49,115.84,3795.0,115.59,115.96,115.49,115.84,3795.0
2017-09-05 10:15:00,115.84,116.07,115.84,115.9,10170.0,115.84,116.07,115.84,115.9,10170.0
2017-09-05 10:20:00,115.92,115.92,115.61,115.61,4650.0,115.92,115.92,115.61,115.61,4650.0
2017-09-05 10:25:00,115.59,115.78,115.44,115.67,6566.0,115.59,115.78,115.44,115.67,6566.0
2017-09-05 10:30:00,115.55,115.63,115.49,115.49,7513.0,115.55,115.63,115.49,115.49,7513.0
2017-09-05 10:35:00,115.53,115.93,115.53,115.8,11809.0,115.53,115.93,115.53,115.8,11809.0
2017-09-05 10:40:00,115.76,115.76,115.42,115.42,9113.0,115.76,115.76,115.42,115.42,9113.0
2017-09-05 10:45:00,115.42,115.43,115.27,115.28,2950.0,115.42,115.43,115.27,115.28,2950.0
2017-09-05 10:50:00,115.32,115.59,115.32,115.49,4296.0,115.32,115.59,115.32,115.49,4296.0
2017-09-05 10:55:00,115.55,115.67,115.51,115.61,3300.0,115.55,115.67,115.51,115.61,3300.0
2017-09-05 11:00:00,115.58,115.77,115.49,115.77,11120.0,115.58,115.77,115.49,115.77,11120.0
2017-09-05 11:05:00,115.74,115.81,115.65,115.72,3100.0,115.74,115.81,115.65,115.72,3100.0
2017-09-05 11:10:00,115.64,115.72,115.55,115.68,4654.0,115.64,115.72,115.55,115.68,4654.0
2017-09-05 11:15:00,115.72,115.73,115.59,115.59,4385.0,115.72,115.73,115.59,115.59,4385.0
2017-09-05 11:20:00,115.58,115.59,115.44,115.59,4650.0,115.58,115.59,115.44,115.59,4650.0
2017-09-05 11:25:00,115.54,115.74,115.52,115.73,5561.0,115.54,115.74,115.52,115.73,5561.0
2017-09-05 11:30:00,115.73,115.89,115.65,115.65,3511.0,115.73,115.89,115.65,115.65,3511.0
2017-09-05 11:35:00,115.72,115.85,115.72,115.82,1821.0,115.72,115.85,115.72,115.82,1821.0
2017-09-05 11:40:00,115.82,115.82,115.73,115.78,2500.0,115.82,115.82,115.73,115.78,2500.0
2017-09-05 11:45:00,115.7,115.79,115.62,115.73,2972.0,115.7,115.79,115.62,115.73,2972.0
2017-09-05 11:50:00,115.7,115.82,115.7,115.82,2595.0,115.7,115.82,115.7,115.82,2595.0
2017-09-05 11:55:00,115.82,115.98,115.72,115.98,3755.0,115.82,115.98,115.72,115.98,3755.0
2017-09-05 12:00:00,115.91,115.91,115.32,115.32,4660.0,115.91,115.91,115.32,115.32,4660.0
2017-09-05 12:05:00,115.28,115.36,115.09,115.09,6550.0,115.28,115.36,115.09,115.09,6550.0
2017-09-05 12:10:00,115.19,115.32,115.09,115.14,4736.0,115.19,115.32,115.09,115.14,4736.0
2017-09-05 12:15:00,115.19,115.24,115.03,115.04,4179.0,115.19,115.24,115.03,115.04,4179.0
2017-09-05 12:20:00,115.0,115.11,114.94,114.94,3575.0,115.0,115.11,114.94,114.94,3575.0
2017-09-05 12:25:00,114.97,115.02,114.77,114.85,2150.0,114.97,115.02,114.77,114.85,2150.0
2017-09-05 12:30:00,114.74,114.74,114.43,114.46,6103.0,114.74,114.74,114.43,114.46,6103.0
2017-09-05 12:35:00,114.46,114.71,114.46,114.62,11283.0,114.46,114.71,114.46,114.62,11283.0
2017-09-05 12:40:00,114.6,114.64,114.55,114.64,2050.0,114.6,114.64,114.55,114.64,2050.0
2017-09-05 12:45:00,114.62,114.62,114.41,114.57,3800.0,114.62,114.62,114.41,114.57,3800.0
2017-09-05 12:50:00,114.61,114.69,114.53,114.66,4011.0,114.61,114.69,114.53,114.66,4011.0
2017-09-05 12:55:00,114.72,114.99,114.72,114.99,8425.0,114.72,114.99,114.72,114.99,8425.0
2017-09-05 13:00:00,114.91,114.95,114.5,114.53,6935.0,114.91,114.95,114.5,114.53,6935.0
2017-09-05 13:05:00,114.53,114.68,114.51,114.51,4316.0,114.53,114.68,114.51,114.51,4316.0
2017-09-05 13:10:00,114.51,114.64,114.46,114.49,6147.0,114.51,114.64,114.46,114.49,6147.0
2017-09-05 13:15:00,114.5,114.88,114.5,114.85,3550.0,114.5,114.88,114.5,114.85,3550.0
2017-09-05 13:20:00,114.95,115.31,114.72,115.31,15610.0,114.95,115.31,114.72,115.31,15610.0
2017-09-05 13:25:00,115.19,115.24,115.03,115.08,4437.0,115.19,115.24,115.03,115.08,4437.0
2017-09-05 13:30:00,115.07,115.11,114.97,115.11,5401.0,115.07,115.11,114.97,115.11,5401.0
2017-09-05 13:35:00,115.11,115.34,115.09,115.3,4104.0,115.11,115.34,115.09,115.3,4104.0
2017-09-05 13:40:00,115.35,115.37,115.2,115.24,2960.0,115.35,115.37,115.2,115.24,2960.0
2017-09-05 13:45:00,115.23,115.24,115.11,115.12,3557.0,115.23,115.24,115.11,115.12,3557.0
2017-09-05 13:50:00,115.16,115.63,115.15,115.63,8150.0,115.16,115.63,115.15,115.63,8150.0
2017-09-05 13:55:00,115.65,115.75,115.56,115.72,14952.0,115.65,115.75,115.56,115.72,14952.0
2017-09-05 14:00:00,115.7,115.84,115.68,115.81,10171.0,115.7,115.84,115.68,115.81,10171.0
2017-09-05 14:05:00,115.72,115.79,115.48,115.57,13016.0,115.72,115.79,115.48,115.57,13016.0
2017-09-05 14:10:00,115.57,115.8,115.56,115.74,12736.0,115.57,115.8,115.56,115.74,12736.0
2017-09-05 14:15:00,115.68,115.8,115.56,115.8,15479.0,115.68,115.8,115.56,115.8,15479.0
2017-09-05 14:20:00,115.81,116.02,115.76,116.02,9016.0,115.81,116.02,115.76,116.02,9016.0
2017-09-05 14:25:00,116.02,116.15,115.93,115.99,7311.0,116.02,116.15,115.93,115.99,7311.0
2017-09-05 14:30:00,116.04,116.24,115.98,116.24,5400.0,116.04,116.24,115.98,116.24,5400.0
2017-09-05 14:35:00,116.23,116.23,116.03,116.17,3492.0,116.23,116.23,116.03,116.17,3492.0
2017-09-05 14:40:00,116.17,116.27,116.1,116.22,10651.0,116.17,116.27,116.1,116.22,10651.0
2017-09-05 14:45:00,116.22,116.32,116.15,116.28,5184.0,116.22,116.32,116.15,116.28,5184.0
2017-09-05 14:50:00,116.21,116.28,116.02,116.12,4900.0,116.21,116.28,116.02,116.12,4900.0
2017-09-05 14:55:00,116.11,116.23,116.03,116.16,12217.0,116.11,116.23,116.03,116.16,12217.0
2017-09-05 15:00:00,116.24,116.38,116.21,116.29,4300.0,116.24,116.38,116.21,116.29,4300.0
2017-09-05 15:05:00,116.25,116.32,116.12,116.31,37000.0,116.25,116.32,116.12,116.31,37000.0
2017-09-05 15:10:00,116.28,116.28,116.17,116.25,8540.0,116.28,116.28,116.17,116.25,8540.0
2017-09-05 15:15:00,116.24,116.4,116.23,116.26,17804.0,116.24,116.4,116.23,116.26,17804.0
2017-09-05 15:20:00,116.2,116.22,115.92,115.95,6672.0,116.2,116.22,115.92,115.95,6672.0
2017-09-05 15:25:00,115.96,116.14,115.94,116.12,14398.0,115.96,116.14,115.94,116.12,14398.0
2017-09-05 15:30:00,116.16,116.33,116.15,116.33,18643.0,116.16,116.33,116.15,116.33,18643.0
2017-09-05 15:35:00,116.3,116.39,116.01,116.03,21316.0,116.3,116.39,116.01,116.03,21316.0
2017-09-05 15:40:00,116.01,116.14,115.96,115.99,16931.0,116.01,116.14,115.96,115.99,16931.0
2017-09-05 15:45:00,115.99,116.09,115.96,116.06,17365.0,115.99,116.09,115.96,116.06,17365.0
2017-09-05 15:50:00,116.1,116.14,116.04,116.14,25508.0,116.1,116.14,116.04,116.14,25508.0
2017-09-05 15:55:00,116.14,116.22,116.1,116.18,44594.0,116.14,116.22,116.1,116.18,44594.0
2017-09-06 09:30:00,116.39,116.7,116.33,116.33,36257.0,116.39,116.7,116.33,116.33,36257.0
2017-09-06 09:35:00,116.26,116.41,115.46,115.66,37282.0,116.26,116.41,115.46,115.66,37282.0
2017-09-06 09:40:00,115.59,115.95,115.47,115.77,20222.0,115.59,115.95,115.47,115.77,20222.0
2017-09-06 09:45:00,115.75,115.86,115.48,115.49,9161.0,115.75,115.86,115.48,115.49,9161.0
2017-09-06 09:50:00,115.49,115.73,115.47,115.63,10791.0,115.49,115.73,115.47,115.63,10791.0
2017-09-06 09:55:00,115.63,115.74,115.46,115.74,59393.0,115.63,115.74,115.46,115.74,59393.0
2017-09-06 10:00:00,115.75,115.75,115.26,115.26,7197.0,115.75,115.75,115.26,115.26,7197.0
2017-09-06 10:05:00,115.25,115.43,115.03,115.33,15839.0,115.25,115.43,115.03,115.33,15839.0
2017-09-06 10:10:00,115.32,115.46,114.85,114.85,8364.0,115.32,115.46,114.85,114.85,8364.0
2017-09-06 10:15:00,114.79,114.79,114.35,114.38,10703.0,114.79,114.79,114.35,114.38,10703.0
2017-09-06 10:20:00,114.38,114.38,114.14,114.35,9379.0,114.38,114.38,114.14,114.35,9379.0
2017-09-06 10:25:00,114.27,114.58,114.22,114.5,5901.0,114.27,114.58,114.22,114.5,5901.0
2017-09-06 10:30:00,114.55,114.85,114.45,114.83,6256.0,114.55,114.85,114.45,114.83,6256.0
2017-09-06 10:35:00,114.83,114.84,114.47,114.51,6555.0,114.83,114.84,114.47,114.51,6555.0
2017-09-06 10:40:00,114.45,114.89,114.45,114.89,5573.0,114.45,114.89,114.45,114.89,5573.0
2017-09-06 10:45:00,114.82,114.96,114.67,114.94,5767.0,114.82,114.96,114.67,114.94,5767.0
2017-09-06 10:50:00,114.85,114.96,114.78,114.88,4321.0,114.85,114.96,114.78,114.88,4321.0
2017-09-06 10:55:00,114.88,114.93,114.72,114.91,9600.0,114.88,114.93,114.72,114.91,9600.0
2017-09-06 11:00:00,114.92,114.92,114.73,114.74,2869.0,114.92,114.92,114.73,114.74,2869.0
2017-09-06 11:05:00,114.72,114.82,114.47,114.47,10881.0,114.72,114.82,114.47,114.47,10881.0
2017-09-06 11:10:00,114.46,114.49,114.08,114.24,7843.0,114.46,114.49,114.08,114.24,7843.0
2017-09-06 11:15:00,114.23,114.35,114.23,114.28,4296.0,114.23,114.35,114.23,114.28,4296.0
2017-09-06 11:20:00,114.31,114.46,114.19,114.24,26468.0,114.31,114.46,114.19,114.24,26468.0
2017-09-06 11:25:00,114.27,114.57,114.27,114.51,19919.0,114.27,114.57,114.27,114.51,19919.0
2017-09-06 11:30:00,114.41,114.57,114.38,114.44,8444.0,114.41,114.57,114.38,114.44,8444.0
2017-09-06 11:35:00,114.44,114.53,114.43,114.51,8883.0,114.44,114.53,114.43,114.51,8883.0
2017-09-06 11:40:00,114.5,114.58,114.48,114.5,6220.0,114.5,114.58,114.48,114.5,6220.0
2017-09-06 11:45:00,114.52,114.58,114.51,114.54,4200.0,114.52,114.58,114.51,114.54,4200.0
2017-09-06 11:50:00,114.57,114.65,114.49,114.65,7152.0,114.57,114.65,114.49,114.65,7152.0
2017-09-06 11:55:00,114.62,114.68,114.54,114.54,4394.0,114.62,114.68,114.54,114.54,4394.0
2017-09-06 12:00:00,114.56,114.61,114.44,114.5,4992.0,114.56,114.61,114.44,114.5,4992.0
2017-09-06 12:05:00,114.51,114.55,114.47,114.52,4127.0,114.51,114.55,114.47,114.52,4127.0
2017-09-06 12:10:00,114.53,114.58,114.43,114.5,4606.0,114.53,114.58,114.43,114.5,4606.0
2017-09-06 12:15:00,114.5,114.52,114.43,114.44,7714.0,114.5,114.52,114.43,114.44,7714.0
2017-09-06 12:20:00,114.46,114.52,114.43,114.52,6895.0,114.46,114.52,114.43,114.52,6895.0
2017-09-06 12:25:00,114.51,114.55,114.5,114.52,3968.0,114.51,114.55,114.5,114.52,3968.0
2017-09-06 12:30:00,114.48,114.6,114.45,114.59,7754.0,114.48,114.6,114.45,114.59,7754.0
2017-09-06 12:35:00,114.62,114.62,114.54,114.54,3300.0,114.62,114.62,114.54,114.54,3300.0
2017-09-06 12:40:00,114.62,114.62,114.53,114.54,3500.0,114.62,114.62,114.53,114.54,3500.0
2017-09-06 12:45:00,114.54,114.57,114.51,114.51,3016.0,114.54,114.57,114.51,114.51,3016.0
2017-09-06 12:50:00,114.51,114.68,114.51,114.68,4060.0,114.51,114.68,114.51,114.68,4060.0
2017-09-06 12:55:00,114.66,114.75,114.66,114.75,4120.0,114.66,114.75,114.66,114.75,4120.0
2017-09-06 13:00:00,114.76,114.8,114.74,114.78,1688.0,114.76,114.8,114.74,114.78,1688.0
2017-09-06 13:05:00,114.81,115.05,114.81,114.88,5593.0,114.81,115.05,114.81,114.88,5593.0
2017-09-06 13:10:00,114.88,115.13,114.88,115.09,4800.0,114.88,115.13,114.88,115.09,4800.0
2017-09-06 13:15:00,115.07,115.07,114.96,115.04,9025.0,115.07,115.07,114.96,115.04,9025.0
2017-09-06 13:20:00,115.04,115.13,115.02,115.09,3917.0,115.04,115.13,115.02,115.09,3917.0
2017-09-06 13:25:00,115.09,115.21,115.04,115.1,12435.0,115.09,115.21,115.04,115.1,12435.0
2017-09-06 13:30:00,115.15,115.24,115.14,115.16,3655.0,115.15,115.24,115.14,115.16,3655.0
2017-09-06 13:35:00,115.14,115.26,115.1,115.1,5402.0,115.14,115.26,115.1,115.1,5402.0
2017-09-06 13:40:00,115.16,115.33,115.16,115.29,3500.0,115.16,115.33,115.16,115.29,3500.0
2017-09-06 13:45:00,115.28,115.28,115.13,115.13,2950.0,115.28,115.28,115.13,115.13,2950.0
2017-09-06 13:50:00,115.13,115.17,115.08,115.12,8296.0,115.13,115.17,115.08,115.12,8296.0
2017-09-06 13:55:00,115.11,115.18,115.08,115.12,6058.0,115.11,115.18,115.08,115.12,6058.0
2017-09-06 14:00:00,115.1,115.1,115.0,115.01,6649.0,115.1,115.1,115.0,115.01,6649.0
2017-09-06 14:05:00,115.0,115.19,114.98,115.09,3858.0,115.0,115.19,114.98,115.09,3858.0
2017-09-06 14:10:00,115.03,115.04,114.89,114.89,3624.0,115.03,115.04,114.89,114.89,3624.0
2017-09-06 14:15:00,114.93,115.07,114.9,114.96,3434.0,114.93,115.07,114.9,114.96,3434.0
2017-09-06 14:20:00,114.96,115.11,114.94,115.01,5370.0,114.96,115.11,114.94,115.01,5370.0
2017-09-06 14:25:00,115.0,115.09,115.0,115.06,3969.0,115.0,115.09,115.0,115.06,3969.0
2017-09-06 14:30:00,115.02,115.03,114.92,114.96,2950.0,115.02,115.03,114.92,114.96,2950.0
2017-09-06 14:35:00,114.93,114.97,114.9,114.9,1400.0,114.93,114.97,114.9,114.9,1400.0
2017-09-06 14:40:00,114.92,114.92,114.75,114.82,13600.0,114.92,114.92,114.75,114.82,13600.0
2017-09-06 14:45:00,114.82,114.9,114.82,114.89,9401.0,114.82,114.9,114.82,114.89,9401.0
2017-09-06 14:50:00,114.88,114.9,114.84,114.9,3300.0,114.88,114.9,114.84,114.9,3300.0
2017-09-06 14:55:00,114.93,115.06,114.93,115.01,3794.0,114.93,115.06,114.93,115.01,3794.0
2017-09-06 15:00:00,115.04,115.12,115.01,115.1,5900.0,115.04,115.12,115.01,115.1,5900.0
2017-09-06 15:05:00,115.14,115.2,114.96,115.05,16150.0,115.14,115.2,114.96,115.05,16150.0
2017-09-06 15:10:00,115.04,115.04,114.94,114.96,3978.0,115.04,115.04,114.94,114.96,3978.0
2017-09-06 15:15:00,114.94,114.96,114.79,114.9,9761.0,114.94,114.96,114.79,114.9,9761.0
2017-09-06 15:20:00,114.87,114.93,114.85,114.88,9278.0,114.87,114.93,114.85,114.88,9278.0
2017-09-06 15:25:00,114.9,114.93,114.85,114.85,8363.0,114.9,114.93,114.85,114.85,8363.0
2017-09-06 15:30:00,114.86,114.86,114.7,114.7,8904.0,114.86,114.86,114.7,114.7,8904.0
2017-09-06 15:35:00,114.74,114.74,114.56,114.59,19356.0,114.74,114.74,114.56,114.59,19356.0
2017-09-06 15:40:00,114.61,114.84,114.54,114.56,21025.0,114.61,114.84,114.54,114.56,21025.0
2017-09-06 15:45:00,114.59,114.64,114.55,114.58,26021.0,114.59,114.64,114.55,114.58,26021.0
2017-09-06 15:50:00,114.57,114.72,114.54,114.71,38172.0,114.57,114.72,114.54,114.71,38172.0
2017-09-06 15:55:00,114.72,114.79,114.61,114.61,74027.0,114.72,114.79,114.61,114.61,74027.0
2017-09-07 09:30:00,115.24,116.1,115.24,116.09,19299.0,115.24,116.1,115.24,116.09,19299.0
2017-09-07 09:35:00,115.93,116.01,115.73,115.9,8236.0,115.93,116.01,115.73,115.9,8236.0
2017-09-07 09:40:00,115.96,116.42,115.75,115.86,23592.0,115.96,116.42,115.75,115.86,23592.0
2017-09-07 09:45:00,115.86,116.21,115.86,116.02,21817.0,115.86,116.21,115.86,116.02,21817.0
2017-09-07 09:50:00,116.08,116.65,116.05,116.59,12293.0,116.08,116.65,116.05,116.59,12293.0
2017-09-07 09:55:00,116.56,117.0,116.46,117.0,16007.0,116.56,117.0,116.46,117.0,16007.0
2017-09-07 10:00:00,117.0,117.0,116.43,116.45,23188.0,117.0,117.0,116.43,116.45,23188.0
2017-09-07 10:05:00,116.38,116.52,116.14,116.21,18002.0,116.38,116.52,116.14,116.21,18002.0
2017-09-07 10:10:00,116.2,116.24,115.97,116.17,48878.0,116.2,116.24,115.97,116.17,48878.0
2017-09-07 10:15:00,116.13,116.3,115.97,115.98,18189.0,116.13,116.3,115.97,115.98,18189.0
2017-09-07 10:20:00,116.0,116.35,116.0,116.35,8618.0,116.0,116.35,116.0,116.35,8618.0
2017-09-07 10:25:00,116.32,116.57,116.2,116.46,7800.0,116.32,116.57,116.2,116.46,7800.0
2017-09-07 10:30:00,116.43,117.0,116.43,116.98,9847.0,116.43,117.0,116.43,116.98,9847.0
2017-09-07 10:35:00,117.03,117.13,116.76,116.81,18027.0,117.03,117.13,116.76,116.81,18027.0
2017-09-07 10:40:00,116.83,116.93,116.71,116.74,11217.0,116.83,116.93,116.71,116.74,11217.0
2017-09-07 10:45:00,116.72,117.19,116.72,117.15,14875.0,116.72,117.19,116.72,117.15,14875.0
2017-09-07 10:50:00,117.15,117.23,117.09,117.12,8743.0,117.15,117.23,117.09,117.12,8743.0
2017-09-07 10:55:00,117.12,117.37,117.12,117.21,13584.0,117.12,117.37,117.12,117.21,13584.0
2017-09-07 11:00:00,117.25,117.31,117.16,117.27,8175.0,117.25,117.31,117.16,117.27,8175.0
2017-09-07 11:05:00,117.31,117.39,117.29,117.35,6043.0,117.31,117.39,117.29,117.35,6043.0
2017-09-07 11:10:00,117.36,117.41,117.29,117.32,8651.0,117.36,117.41,117.29,117.32,8651.0
2017-09-07 11:15:00,117.32,117.34,117.1,117.1,17851.0,117.32,117.34,117.1,117.1,17851.0
2017-09-07 11:20:00,117.14,117.32,117.0,117.19,15989.0,117.14,117.32,117.0,117.19,15989.0
2017-09-07 11:25:00,117.19,117.43,117.18,117.4,12484.0,117.19,117.43,117.18,117.4,12484.0
2017-09-07 11:30:00,117.38,117.68,117.38,117.56,9091.0,117.38,117.68,117.38,117.56,9091.0
2017-09-07 11:35:00,117.62,117.85,117.6,117.76,10185.0,117.62,117.85,117.6,117.76,10185.0
2017-09-07 11:40:00,117.72,117.87,117.66,117.79,14027.0,117.72,117.87,117.66,117.79,14027.0
2017-09-07 11:45:00,117.81,117.96,117.64,117.7,10626.0,117.81,117.96,117.64,117.7,10626.0
2017-09-07 11:50:00,117.71,117.74,117.59,117.72,13049.0,117.71,117.74,117.59,117.72,13049.0
2017-09-07 11:55:00,117.7,117.7,117.54,117.54,14802.0,117.7,117.7,117.54,117.54,14802.0
2017-09-07 12:00:00,117.54,117.65,117.36,117.61,12515.0,117.54,117.65,117.36,117.61,12515.0
2017-09-07 12:05:00,117.59,117.72,117.55,117.64,25772.0,117.59,117.72,117.55,117.64,25772.0
2017-09-07 12:10:00,117.65,117.76,117.62,117.67,6106.0,117.65,117.76,117.62,117.67,6106.0
2017-09-07 12:15:00,117.65,117.79,117.65,117.79,6776.0,117.65,117.79,117.65,117.79,6776.0
2017-09-07 12:20:00,117.74,117.74,117.65,117.68,3903.0,117.74,117.74,117.65,117.68,3903.0
2017-09-07 12:25:00,117.67,117.81,117.62,117.7,7233.0,117.67,117.81,117.62,117.7,7233.0
2017-09-07 12:30:00,117.68,117.71,117.53,117.58,7011.0,117.68,117.71,117.53,117.58,7011.0
2017-09-07 12:35:00,117.6,117.77,117.6,117.77,2584.0,117.6,117.77,117.6,117.77,2584.0
2017-09-07 12:40:00,117.67,117.82,117.59,117.82,14734.0,117.67,117.82,117.59,117.82,14734.0
2017-09-07 12:45:00,117.75,117.92,117.75,117.84,9451.0,117.75,117.92,117.75,117.84,9451.0
2017-09-07 12:50:00,117.86,117.91,117.52,117.6,21617.0,117.86,117.91,117.52,117.6,21617.0
2017-09-07 12:55:00,117.57,117.69,117.49,117.69,3088.0,117.57,117.69,117.49,117.69,3088.0
2017-09-07 13:00:00,117.7,117.83,117.63,117.82,7491.0,117.7,117.83,117.63,117.82,7491.0
2017-09-07 13:05:00,117.85,118.21,117.85,118.14,25510.0,117.85,118.21,117.85,118.14,25510.0
2017-09-07 13:10:00,118.14,118.28,118.11,118.13,9433.0,118.14,118.28,118.11,118.13,9433.0
2017-09-07 13:15:00,118.17,118.34,118.17,118.26,8787.0,118.17,118.34,118.17,118.26,8787.0
2017-09-07 13:20:00,118.28,118.36,118.19,118.26,7000.0,118.28,118.36,118.19,118.26,7000.0
2017-09-07 13:25:00,118.27,118.4,118.21,118.33,4099.0,118.27,118.4,118.21,118.33,4099.0
2017-09-07 13:30:00,118.41,118.41,118.23,118.23,3000.0,118.41,118.41,118.23,118.23,3000.0
2017-09-07 13:35:00,118.23,118.33,118.12,118.24,6446.0,118.23,118.33,118.12,118.24,6446.0
2017-09-07 13:40:00,118.23,118.27,118.17,118.22,4816.0,118.23,118.27,118.17,118.22,4816.0
2017-09-07 13:45:00,118.2,118.4,118.14,118.31,13434.0,118.2,118.4,118.14,118.31,13434.0
2017-09-07 13:50:00,118.29,118.29,118.14,118.14,4978.0,118.29,118.29,118.14,118.14,4978.0
2017-09-07 13:55:00,118.08,118.08,118.0,118.04,8152.0,118.08,118.08,118.0,118.04,8152.0
2017-09-07 14:00:00,117.98,118.04,117.94,118.04,5550.0,117.98,118.04,117.94,118.04,5550.0
2017-09-07 14:05:00,118.02,118.22,117.96,118.12,8272.0,118.02,118.22,117.96,118.12,8272.0
2017-09-07 14:10:00,118.1,118.17,118.08,118.11,6035.0,118.1,118.17,118.08,118.11,6035.0
2017-09-07 14:15:00,118.14,118.19,118.12,118.16,5910.0,118.14,118.19,118.12,118.16,5910.0
2017-09-07 14:20:00,118.18,118.29,118.14,118.29,10559.0,118.18,118.29,118.14,118.29,10559.0
2017-09-07 14:25:00,118.27,118.37,118.24,118.28,7700.0,118.27,118.37,118.24,118.28,7700.0
2017-09-07 14:30:00,118.31,118.33,118.17,118.21,8230.0,118.31,118.33,118.17,118.21,8230.0
2017-09-07 14:35:00,118.21,118.41,118.0,118.19,65854.0,118.21,118.41,118.0,118.19,65854.0
2017-09-07 14:40:00,118.14,118.64,118.09,118.09,47820.0,118.14,118.64,118.09,118.09,47820.0
2017-09-07 14:45:00,118.14,118.15,117.91,117.95,20467.0,118.14,118.15,117.91,117.95,20467.0
2017-09-07 14:50:00,117.92,118.03,117.92,117.97,6256.0,117.92,118.03,117.92,117.97,6256.0
2017-09-07 14:55:00,117.97,117.99,117.87,117.98,9573.0,117.97,117.99,117.87,117.98,9573.0
2017-09-07 15:00:00,117.93,117.99,117.78,117.78,10220.0,117.93,117.99,117.78,117.78,10220.0
2017-09-07 15:05:00,117.85,118.1,117.79,118.01,38966.0,117.85,118.1,117.79,118.01,38966.0
2017-09-07 15:10:00,118.07,118.08,117.89,117.89,11985.0,118.07,118.08,117.89,117.89,11985.0
2017-09-07 15:15:00,117.89,117.95,117.85,117.95,7753.0,117.89,117.95,117.85,117.95,7753.0
2017-09-07 15:20:00,117.94,117.94,117.81,117.83,9114.0,117.94,117.94,117.81,117.83,9114.0
2017-09-07 15:25:00,117.81,117.87,117.66,117.68,13511.0,117.81,117.87,117.66,117.68,13511.0
2017-09-07 15:30:00,117.68,117.77,117.65,117.71,23165.0,117.68,117.77,117.65,117.71,23165.0
2017-09-07 15:35:00,117.7,117.9,117.66,117.9,15940.0,117.7,117.9,117.66,117.9,15940.0
2017-09-07 15:40:00,117.89,117.9,117.81,117.83,16284.0,117.89,117.9,117.81,117.83,16284.0
2017-09-07 15:45:00,117.84,117.84,117.75,117.78,14527.0,117.84,117.84,117.75,117.78,14527.0
2017-09-07 15:50:00,117.75,117.77,117.61,117.69,36713.0,117.75,117.77,117.61,117.69,36713.0
2017-09-07 15:55:00,117.71,117.82,117.67,117.8,53089.0,117.71,117.82,117.67,117.8,53089.0
2017-09-08 09:30:00,117.62,117.76,117.45,117.56,7866.0,117.62,117.76,117.45,117.56,7866.0
2017-09-08 09:35:00,117.93,118.33,117.93,118.05,6950.0,117.93,118.33,117.93,118.05,6950.0
2017-09-08 09:40:00,118.07,118.61,118.0,118.59,8538.0,118.07,118.61,118.0,118.59,8538.0
2017-09-08 09:45:00,118.57,118.63,117.78,117.78,8813.0,118.57,118.63,117.78,117.78,8813.0
2017-09-08 09:50:00,117.78,117.96,117.55,117.7,14902.0,117.78,117.96,117.55,117.7,14902.0
2017-09-08 09:55:00,117.61,118.08,117.6,117.97,2602.0,117.61,118.08,117.6,117.97,2602.0
2017-09-08 10:00:00,118.03,118.06,117.76,117.96,5600.0,118.03,118.06,117.76,117.96,5600.0
2017-09-08 10:05:00,117.96,118.09,117.8,118.02,11223.0,117.96,118.09,117.8,118.02,11223.0
2017-09-08 10:10:00,117.97,118.06,117.87,117.94,13645.0,117.97,118.06,117.87,117.94,13645.0
2017-09-08 10:15:00,117.97,118.05,117.87,117.88,16348.0,117.97,118.05,117.87,117.88,16348.0
2017-09-08 10:20:00,117.82,117.83,117.63,117.71,14060.0,117.82,117.83,117.63,117.71,14060.0
2017-09-08 10:25:00,117.77,117.84,117.62,117.84,6605.0,117.77,117.84,117.62,117.84,6605.0
2017-09-08 10:30:00,117.75,117.76,117.6,117.66,3802.0,117.75,117.76,117.6,117.66,3802.0
2017-09-08 10:35:00,117.69,117.73,117.37,117.44,4351.0,117.69,117.73,117.37,117.44,4351.0
2017-09-08 10:40:00,117.45,117.6,117.14,117.26,5475.0,117.45,117.6,117.14,117.26,5475.0
2017-09-08 10:45:00,117.21,117.49,117.21,117.47,2915.0,117.21,117.49,117.21,117.47,2915.0
2017-09-08 10:50:00,117.54,117.55,117.3,117.42,8247.0,117.54,117.55,117.3,117.42,8247.0
2017-09-08 10:55:00,117.47,117.56,117.43,117.52,5019.0,117.47,117.56,117.43,117.52,5019.0
2017-09-08 11:00:00,117.54,117.82,117.37,117.82,5850.0,117.54,117.82,117.37,117.82,5850.0
2017-09-08 11:05:00,117.76,117.84,117.69,117.78,3616.0,117.76,117.84,117.69,117.78,3616.0
2017-09-08 11:10:00,117.72,117.75,117.52,117.52,6022.0,117.72,117.75,117.52,117.52,6022.0
2017-09-08 11:15:00,117.52,117.69,117.52,117.59,7905.0,117.52,117.69,117.52,117.59,7905.0
2017-09-08 11:20:00,117.51,117.61,117.51,117.6,3605.0,117.51,117.61,117.51,117.6,3605.0
2017-09-08 11:25:00,117.61,117.86,117.56,117.86,10723.0,117.61,117.86,117.56,117.86,10723.0
2017-09-08 11:30:00,117.86,117.89,117.73,117.73,3087.0,117.86,117.89,117.73,117.73,3087.0
2017-09-08 11:35:00,117.71,117.8,117.68,117.71,3857.0,117.71,117.8,117.68,117.71,3857.0
2017-09-08 11:40:00,117.75,117.8,117.59,117.59,4159.0,117.75,117.8,117.59,117.59,4159.0
2017-09-08 11:45:00,117.59,117.73,117.59,117.63,5105.0,117.59,117.73,117.59,117.63,5105.0
2017-09-08 11:50:00,117.6,117.73,117.47,117.73,5460.0,117.6,117.73,117.47,117.73,5460.0
2017-09-08 11:55:00,117.7,117.73,117.66,117.7,2200.0,117.7,117.73,117.66,117.7,2200.0
2017-09-08 12:00:00,117.74,117.87,117.74,117.83,5150.0,117.74,117.87,117.74,117.83,5150.0
2017-09-08 12:05:00,117.82,117.85,117.78,117.84,15761.0,117.82,117.85,117.78,117.84,15761.0
2017-09-08 12:10:00,117.82,117.84,117.65,117.65,3286.0,117.82,117.84,117.65,117.65,3286.0
2017-09-08 12:15:00,117.65,117.68,117.64,117.67,4758.0,117.65,117.68,117.64,117.67,4758.0
2017-09-08 12:20:00,117.68,117.7,117.62,117.62,4038.0,117.68,117.7,117.62,117.62,4038.0
2017-09-08 12:25:00,117.59,117.68,117.52,117.61,4657.0,117.59,117.68,117.52,117.61,4657.0
2017-09-08 12:30:00,117.65,117.75,117.64,117.75,3200.0,117.65,117.75,117.64,117.75,3200.0
2017-09-08 12:35:00,117.74,117.81,117.7,117.7,10938.0,117.74,117.81,117.7,117.7,10938.0
2017-09-08 12:40:00,117.66,117.66,117.61,117.61,500.0,117.66,117.66,117.61,117.61,500.0
2017-09-08 12:45:00,117.61,117.74,117.61,117.74,4100.0,117.61,117.74,117.61,117.74,4100.0
2017-09-08 12:50:00,117.75,117.75,117.66,117.66,4113.0,117.75,117.75,117.66,117.66,4113.0
2017-09-08 12:55:00,117.66,117.66,117.56,117.58,2874.0,117.66,117.66,117.56,117.58,2874.0
2017-09-08 13:00:00,117.52,117.59,117.52,117.52,1734.0,117.52,117.59,117.52,117.52,1734.0
2017-09-08 13:05:00,117.53,117.53,117.42,117.42,4161.0,117.53,117.53,117.42,117.42,4161.0
2017-09-08 13:10:00,117.39,117.5,117.39,117.45,4235.0,117.39,117.5,117.39,117.45,4235.0
2017-09-08 13:15:00,117.45,117.61,117.44,117.61,4688.0,117.45,117.61,117.44,117.61,4688.0
2017-09-08 13:20:00,117.63,117.74,117.63,117.74,2998.0,117.63,117.74,117.63,117.74,2998.0
2017-09-08 13:25:00,117.71,117.73,117.61,117.73,2650.0,117.71,117.73,117.61,117.73,2650.0
2017-09-08 13:30:00,117.65,117.68,117.5,117.5,17962.0,117.65,117.68,117.5,117.5,17962.0
2017-09-08 13:35:00,117.5,117.61,117.47,117.47,31535.0,117.5,117.61,117.47,117.47,31535.0
2017-09-08 13:40:00,117.53,117.53,117.23,117.23,3117.0,117.53,117.53,117.23,117.23,3117.0
2017-09-08 13:45:00,117.21,117.3,117.11,117.15,192238.0,117.21,117.3,117.11,117.15,192238.0
2017-09-08 13:50:00,117.13,117.13,116.95,116.95,67012.0,117.13,117.13,116.95,116.95,67012.0
2017-09-08 13:55:00,116.97,116.98,116.92,116.96,4805.0,116.97,116.98,116.92,116.96,4805.0
2017-09-08 14:00:00,116.96,117.09,116.96,117.05,5771.0,116.96,117.09,116.96,117.05,5771.0
2017-09-08 14:05:00,117.1,117.13,116.89,116.89,3245.0,117.1,117.13,116.89,116.89,3245.0
2017-09-08 14:10:00,116.91,116.91,116.82,116.82,3600.0,116.91,116.91,116.82,116.82,3600.0
2017-09-08 14:15:00,116.85,116.85,116.63,116.66,6151.0,116.85,116.85,116.63,116.66,6151.0
2017-09-08 14:20:00,116.67,116.77,116.67,116.77,11096.0,116.67,116.77,116.67,116.77,11096.0
2017-09-08 14:25:00,116.79,116.81,116.7,116.8,23126.0,116.79,116.81,116.7,116.8,23126.0
2017-09-08 14:30:00,116.79,116.85,116.71,116.71,10433.0,116.79,116.85,116.71,116.71,10433.0
2017-09-08 14:35:00,116.74,116.92,116.71,116.92,5084.0,116.74,116.92,116.71,116.92,5084.0
2017-09-08 14:40:00,116.94,117.04,116.9,117.04,4614.0,116.94,117.04,116.9,117.04,4614.0
2017-09-08 14:45:00,117.03,117.04,116.88,116.88,1600.0,117.03,117.04,116.88,116.88,1600.0
2017-09-08 14:50:00,116.88,116.99,116.85,116.99,2502.0,116.88,116.99,116.85,116.99,2502.0
2017-09-08 14:55:00,116.98,116.98,116.85,116.85,4021.0,116.98,116.98,116.85,116.85,4021.0
2017-09-08 15:00:00,116.85,117.02,116.85,117.02,6235.0,116.85,117.02,116.85,117.02,6235.0
2017-09-08 15:05:00,117.04,117.04,116.93,117.01,3400.0,117.04,117.04,116.93,117.01,3400.0
2017-09-08 15:10:00,117.0,117.0,116.9,116.93,4591.0,117.0,117.0,116.9,116.93,4591.0
2017-09-08 15:15:00,116.94,116.94,116.85,116.89,7162.0,116.94,116.94,116.85,116.89,7162.0
2017-09-08 15:20:00,116.89,116.91,116.83,116.84,5209.0,116.89,116.91,116.83,116.84,5209.0
2017-09-08 15:25:00,116.81,116.81,116.62,116.68,3613.0,116.81,116.81,116.62,116.68,3613.0
2017-09-08 15:30:00,116.63,116.76,116.6,116.73,9690.0,116.63,116.76,116.6,116.73,9690.0
2017-09-08 15:35:00,116.73,116.74,116.59,116.65,22025.0,116.73,116.74,116.59,116.65,22025.0
2017-09-08 15:40:00,116.65,116.66,116.57,116.59,13780.0,116.65,116.66,116.57,116.59,13780.0
2017-09-08 15:45:00,116.6,116.6,116.54,116.56,56949.0,116.6,116.6,116.54,116.56,56949.0
2017-09-08 15:50:00,116.56,116.57,116.45,116.49,28838.0,116.56,116.57,116.45,116.49,28838.0
2017-09-08 15:55:00,116.48,116.56,116.38,116.5,98684.0,116.48,116.56,116.38,116.5,98684.0
2017-09-11 09:30:00,117.71,117.8,117.55,117.72,6185.0,117.71,117.8,117.55,117.72,6185.0
2017-09-11 09:35:00,117.73,118.51,117.73,118.45,11146.0,117.73,118.51,117.73,118.45,11146.0
2017-09-11 09:40:00,118.46,118.46,118.15,118.26,7020.0,118.46,118.46,118.15,118.26,7020.0
2017-09-11 09:45:00,118.3,118.43,118.12,118.12,15633.0,118.3,118.43,118.12,118.12,15633.0
2017-09-11 09:50:00,118.21,118.38,118.0,118.38,6802.0,118.21,118.38,118.0,118.38,6802.0
2017-09-11 09:55:00,118.37,118.37,118.16,118.18,7900.0,118.37,118.37,118.16,118.18,7900.0
2017-09-11 10:00:00,118.18,118.63,118.17,118.52,101763.0,118.18,118.63,118.17,118.52,101763.0
2017-09-11 10:05:00,118.51,118.6,118.34,118.52,6558.0,118.51,118.6,118.34,118.52,6558.0
2017-09-11 10:10:00,118.52,118.53,118.27,118.32,11310.0,118.52,118.53,118.27,118.32,11310.0
2017-09-11 10:15:00,118.32,118.41,118.17,118.17,7207.0,118.32,118.41,118.17,118.17,7207.0
2017-09-11 10:20:00,118.16,118.2,118.04,118.04,4576.0,118.16,118.2,118.04,118.04,4576.0
2017-09-11 10:25:00,118.06,118.08,117.96,117.96,7275.0,118.06,118.08,117.96,117.96,7275.0
2017-09-11 10:30:00,118.01,118.05,117.84,117.92,4932.0,118.01,118.05,117.84,117.92,4932.0
2017-09-11 10:35:00,117.95,118.13,117.9,118.13,6693.0,117.95,118.13,117.9,118.13,6693.0
2017-09-11 10:40:00,118.09,118.14,118.02,118.07,7580.0,118.09,118.14,118.02,118.07,7580.0
2017-09-11 10:45:00,118.07,118.25,118.06,118.19,3700.0,118.07,118.25,118.06,118.19,3700.0
2017-09-11 10:50:00,118.15,118.25,118.02,118.07,9462.0,118.15,118.25,118.02,118.07,9462.0
2017-09-11 10:55:00,118.07,118.07,117.89,117.93,5192.0,118.07,118.07,117.89,117.93,5192.0
2017-09-11 11:00:00,118.02,118.08,117.78,117.93,4200.0,118.02,118.08,117.78,117.93,4200.0
2017-09-11 11:05:00,118.0,118.11,117.68,117.86,11399.0,118.0,118.11,117.68,117.86,11399.0
2017-09-11 11:10:00,117.85,117.9,117.67,117.69,89281.0,117.85,117.9,117.67,117.69,89281.0
2017-09-11 11:15:00,117.72,117.72,117.59,117.59,12458.0,117.72,117.72,117.59,117.59,12458.0
2017-09-11 11:20:00,117.64,117.76,117.4,117.5,16952.0,117.64,117.76,117.4,117.5,16952.0
2017-09-11 11:25:00,117.5,117.63,117.49,117.62,10700.0,117.5,117.63,117.49,117.62,10700.0
2017-09-11 11:30:00,117.62,117.62,117.5,117.55,6425.0,117.62,117.62,117.5,117.55,6425.0
2017-09-11 11:35:00,117.55,117.78,117.53,117.78,9200.0,117.55,117.78,117.53,117.78,9200.0
2017-09-11 11:40:00,117.79,117.8,117.55,117.62,9794.0,117.79,117.8,117.55,117.62,9794.0
2017-09-11 11:45:00,117.63,117.69,117.61,117.66,4285.0,117.63,117.69,117.61,117.66,4285.0
2017-09-11 11:50:00,117.63,117.63,117.47,117.61,7214.0,117.63,117.63,117.47,117.61,7214.0
2017-09-11 11:55:00,117.64,117.75,117.59,117.72,8727.0,117.64,117.75,117.59,117.72,8727.0
2017-09-11 12:00:00,117.72,117.74,117.68,117.7,7701.0,117.72,117.74,117.68,117.7,7701.0
2017-09-11 12:05:00,117.68,117.8,117.67,117.76,6210.0,117.68,117.8,117.67,117.76,6210.0
2017-09-11 12:10:00,117.74,117.78,117.65,117.65,10800.0,117.74,117.78,117.65,117.65,10800.0
2017-09-11 12:15:00,117.67,117.77,117.65,117.76,3610.0,117.67,117.77,117.65,117.76,3610.0
2017-09-11 12:20:00,117.78,117.83,117.77,117.83,2575.0,117.78,117.83,117.77,117.83,2575.0
2017-09-11 12:25:00,117.8,117.84,117.69,117.73,26098.0,117.8,117.84,117.69,117.73,26098.0
2017-09-11 12:30:00,117.71,117.77,117.69,117.77,17811.0,117.71,117.77,117.69,117.77,17811.0
2017-09-11 12:35:00,117.77,117.77,117.67,117.7,13437.0,117.77,117.77,117.67,117.7,13437.0
2017-09-11 12:40:00,117.7,117.79,117.69,117.77,5500.0,117.7,117.79,117.69,117.77,5500.0
2017-09-11 12:45:00,117.8,117.91,117.78,117.8,13400.0,117.8,117.91,117.78,117.8,13400.0
2017-09-11 12:50:00,117.81,117.85,117.77,117.83,3100.0,117.81,117.85,117.77,117.83,3100.0
2017-09-11 12:55:00,117.85,117.85,117.77,117.84,4900.0,117.85,117.85,117.77,117.84,4900.0
2017-09-11 13:00:00,117.79,117.86,117.79,117.85,6477.0,117.79,117.86,117.79,117.85,6477.0
2017-09-11 13:05:00,117.83,117.83,117.68,117.72,19400.0,117.83,117.83,117.68,117.72,19400.0
2017-09-11 13:10:00,117.73,117.77,117.64,117.64,8483.0,117.73,117.77,117.64,117.64,8483.0
2017-09-11 13:15:00,117.66,117.7,117.66,117.68,3600.0,117.66,117.7,117.66,117.68,3600.0
2017-09-11 13:20:00,117.64,117.76,117.64,117.72,11200.0,117.64,117.76,117.64,117.72,11200.0
2017-09-11 13:25:00,117.73,117.83,117.69,117.83,9455.0,117.73,117.83,117.69,117.83,9455.0
2017-09-11 13:30:00,117.83,118.0,117.83,118.0,3904.0,117.83,118.0,117.83,118.0,3904.0
2017-09-11 13:35:00,118.0,118.01,117.81,117.9,7908.0,118.0,118.01,117.81,117.9,7908.0
2017-09-11 13:40:00,117.88,117.94,117.84,117.94,2600.0,117.88,117.94,117.84,117.94,2600.0
2017-09-11 13:45:00,117.9,118.04,117.89,118.01,3700.0,117.9,118.04,117.89,118.01,3700.0
2017-09-11 13:50:00,118.04,118.12,117.9,117.9,19447.0,118.04,118.12,117.9,117.9,19447.0
2017-09-11 13:55:00,117.93,118.03,117.91,117.97,6000.0,117.93,118.03,117.91,117.97,6000.0
2017-09-11 14:00:00,118.02,118.09,117.99,118.05,10100.0,118.02,118.09,117.99,118.05,10100.0
2017-09-11 14:05:00,118.04,118.04,117.99,118.01,11288.0,118.04,118.04,117.99,118.01,11288.0
2017-09-11 14:10:00,118.0,118.03,117.92,117.98,3918.0,118.0,118.03,117.92,117.98,3918.0
2017-09-11 14:15:00,117.96,118.01,117.93,117.93,5533.0,117.96,118.01,117.93,117.93,5533.0
2017-09-11 14:20:00,117.94,118.01,117.94,118.01,2000.0,117.94,118.01,117.94,118.01,2000.0
2017-09-11 14:25:00,117.97,117.97,117.88,117.9,5000.0,117.97,117.97,117.88,117.9,5000.0
2017-09-11 14:30:00,117.91,117.91,117.84,117.88,6599.0,117.91,117.91,117.84,117.88,6599.0
2017-09-11 14:35:00,117.87,117.87,117.78,117.78,4411.0,117.87,117.87,117.78,117.78,4411.0
2017-09-11 14:40:00,117.78,117.8,117.74,117.74,5605.0,117.78,117.8,117.74,117.74,5605.0
2017-09-11 14:45:00,117.74,117.79,117.69,117.77,4800.0,117.74,117.79,117.69,117.77,4800.0
2017-09-11 14:50:00,117.76,117.8,117.69,117.72,5242.0,117.76,117.8,117.69,117.72,5242.0
2017-09-11 14:55:00,117.72,117.85,117.71,117.81,31670.0,117.72,117.85,117.71,117.81,31670.0
2017-09-11 15:00:00,117.82,117.92,117.73,117.73,11996.0,117.82,117.92,117.73,117.73,11996.0
2017-09-11 15:05:00,117.74,117.84,117.73,117.78,8190.0,117.74,117.84,117.73,117.78,8190.0
2017-09-11 15:10:00,117.75,117.79,117.61,117.64,7409.0,117.75,117.79,117.61,117.64,7409.0
2017-09-11 15:15:00,117.64,117.66,117.57,117.66,8833.0,117.64,117.66,117.57,117.66,8833.0
2017-09-11 15:20:00,117.65,117.89,117.63,117.81,5670.0,117.65,117.89,117.63,117.81,5670.0
2017-09-11 15:25:00,117.8,118.1,117.76,118.08,10615.0,117.8,118.1,117.76,118.08,10615.0
2017-09-11 15:30:00,118.04,118.07,117.91,117.91,7906.0,118.04,118.07,117.91,117.91,7906.0
2017-09-11 15:35:00,117.93,117.99,117.91,117.97,28209.0,117.93,117.99,117.91,117.97,28209.0
2017-09-11 15:40:00,117.96,117.97,117.84,117.87,18541.0,117.96,117.97,117.84,117.87,18541.0
2017-09-11 15:45:00,117.86,117.91,117.79,117.89,22931.0,117.86,117.91,117.79,117.89,22931.0
2017-09-11 15:50:00,117.9,118.01,117.85,117.85,32321.0,117.9,118.01,117.85,117.85,32321.0
2017-09-11 15:55:00,117.84,117.87,117.69,117.73,119282.0,117.84,117.87,117.69,117.73,119282.0
2017-09-12 09:30:00,117.94,118.16,117.76,118.03,12682.0,117.94,118.16,117.76,118.03,12682.0
2017-09-12 09:35:00,118.06,118.17,117.58,118.07,14754.0,118.06,118.17,117.58,118.07,14754.0
2017-09-12 09:40:00,117.79,117.88,116.85,117.34,23563.0,117.79,117.88,116.85,117.34,23563.0
2017-09-12 09:45:00,117.35,117.35,116.74,116.74,16297.0,117.35,117.35,116.74,116.74,16297.0
2017-09-12 09:50:00,116.77,116.87,116.7,116.83,2987.0,116.77,116.87,116.7,116.83,2987.0
2017-09-12 09:55:00,116.74,116.98,116.71,116.98,3742.0,116.74,116.98,116.71,116.98,3742.0
2017-09-12 10:00:00,117.13,117.31,116.76,116.76,5000.0,117.13,117.31,116.76,116.76,5000.0
2017-09-12 10:05:00,116.75,116.77,116.5,116.71,3720.0,116.75,116.77,116.5,116.71,3720.0
2017-09-12 10:10:00,116.8,117.05,116.77,116.77,4200.0,116.8,117.05,116.77,116.77,4200.0
2017-09-12 10:15:00,116.81,116.81,116.64,116.71,4242.0,116.81,116.81,116.64,116.71,4242.0
2017-09-12 10:20:00,116.71,116.76,116.25,116.25,6744.0,116.71,116.76,116.25,116.25,6744.0
2017-09-12 10:25:00,116.27,116.54,116.17,116.54,12904.0,116.27,116.54,116.17,116.54,12904.0
2017-09-12 10:30:00,116.44,116.57,116.33,116.57,3900.0,116.44,116.57,116.33,116.57,3900.0
2017-09-12 10:35:00,116.5,116.57,116.36,116.45,7684.0,116.5,116.57,116.36,116.45,7684.0
2017-09-12 10:40:00,116.46,116.46,116.18,116.36,4300.0,116.46,116.46,116.18,116.36,4300.0
2017-09-12 10:45:00,116.24,116.24,116.05,116.13,7455.0,116.24,116.24,116.05,116.13,7455.0
2017-09-12 10:50:00,116.13,116.24,116.05,116.05,73411.0,116.13,116.24,116.05,116.05,73411.0
2017-09-12 10:55:00,116.15,116.19,115.97,116.0,6875.0,116.15,116.19,115.97,116.0,6875.0
2017-09-12 11:00:00,115.94,115.97,115.72,115.86,6659.0,115.94,115.97,115.72,115.86,6659.0
2017-09-12 11:05:00,115.79,116.13,115.76,116.13,7731.0,115.79,116.13,115.76,116.13,7731.0
2017-09-12 11:10:00,116.07,116.16,115.81,115.81,11584.0,116.07,116.16,115.81,115.81,11584.0
2017-09-12 11:15:00,115.89,115.89,115.71,115.77,90386.0,115.89,115.89,115.71,115.77,90386.0
2017-09-12 11:20:00,115.79,115.89,115.74,115.78,22296.0,115.79,115.89,115.74,115.78,22296.0
2017-09-12 11:25:00,115.78,115.8,115.53,115.75,8643.0,115.78,115.8,115.53,115.75,8643.0
2017-09-12 11:30:00,115.75,115.8,115.7,115.75,7119.0,115.75,115.8,115.7,115.75,7119.0
2017-09-12 11:35:00,115.73,115.75,115.61,115.69,8125.0,115.73,115.75,115.61,115.69,8125.0
2017-09-12 11:40:00,115.71,115.79,115.66,115.71,12452.0,115.71,115.79,115.66,115.71,12452.0
2017-09-12 11:45:00,115.75,116.06,115.75,115.97,5119.0,115.75,116.06,115.75,115.97,5119.0
2017-09-12 11:50:00,115.93,115.96,115.72,115.72,3349.0,115.93,115.96,115.72,115.72,3349.0
2017-09-12 11:55:00,115.77,115.9,115.77,115.83,2648.0,115.77,115.9,115.77,115.83,2648.0
2017-09-12 12:00:00,115.86,115.87,115.78,115.78,600.0,115.86,115.87,115.78,115.78,600.0
2017-09-12 12:05:00,115.79,115.82,115.67,115.7,2014.0,115.79,115.82,115.67,115.7,2014.0
2017-09-12 12:10:00,115.67,115.68,115.44,115.48,26021.0,115.67,115.68,115.44,115.48,26021.0
2017-09-12 12:15:00,115.48,115.53,115.38,115.47,9562.0,115.48,115.53,115.38,115.47,9562.0
2017-09-12 12:20:00,115.51,115.89,115.5,115.87,9573.0,115.51,115.89,115.5,115.87,9573.0
2017-09-12 12:25:00,115.84,115.84,115.59,115.59,4700.0,115.84,115.84,115.59,115.59,4700.0
2017-09-12 12:30:00,115.63,115.64,115.52,115.53,15051.0,115.63,115.64,115.52,115.53,15051.0
2017-09-12 12:35:00,115.55,115.64,115.52,115.62,42078.0,115.55,115.64,115.52,115.62,42078.0
2017-09-12 12:40:00,115.61,115.61,115.32,115.32,11276.0,115.61,115.61,115.32,115.32,11276.0
2017-09-12 12:45:00,115.3,115.35,115.22,115.27,14540.0,115.3,115.35,115.22,115.27,14540.0
2017-09-12 12:50:00,115.26,115.34,115.19,115.32,5356.0,115.26,115.34,115.19,115.32,5356.0
2017-09-12 12:55:00,115.34,115.35,115.23,115.23,9201.0,115.34,115.35,115.23,115.23,9201.0
2017-09-12 13:00:00,115.25,115.57,115.25,115.57,9215.0,115.25,115.57,115.25,115.57,9215.0
2017-09-12 13:05:00,115.61,115.62,115.46,115.5,7264.0,115.61,115.62,115.46,115.5,7264.0
2017-09-12 13:10:00,115.5,115.65,115.5,115.59,3380.0,115.5,115.65,115.5,115.59,3380.0
2017-09-12 13:15:00,115.59,115.62,115.49,115.52,5259.0,115.59,115.62,115.49,115.52,5259.0
2017-09-12 13:20:00,115.53,115.53,115.45,115.45,6476.0,115.53,115.53,115.45,115.45,6476.0
2017-09-12 13:25:00,115.47,115.49,115.35,115.42,9319.0,115.47,115.49,115.35,115.42,9319.0
2017-09-12 13:30:00,115.42,115.5,115.41,115.5,7662.0,115.42,115.5,115.41,115.5,7662.0
2017-09-12 13:35:00,115.5,115.53,115.44,115.53,12487.0,115.5,115.53,115.44,115.53,12487.0
2017-09-12 13:40:00,115.55,115.64,115.55,115.64,825.0,115.55,115.64,115.55,115.64,825.0
2017-09-12 13:45:00,115.66,115.69,115.6,115.66,10192.0,115.66,115.69,115.6,115.66,10192.0
2017-09-12 13:50:00,115.65,115.72,115.62,115.68,6635.0,115.65,115.72,115.62,115.68,6635.0
2017-09-12 13:55:00,115.69,115.69,115.44,115.46,6450.0,115.69,115.69,115.44,115.46,6450.0
2017-09-12 14:00:00,115.48,115.54,115.45,115.46,8574.0,115.48,115.54,115.45,115.46,8574.0
2017-09-12 14:05:00,115.47,115.53,115.46,115.51,8858.0,115.47,115.53,115.46,115.51,8858.0
2017-09-12 14:10:00,115.53,115.68,115.52,115.58,10452.0,115.53,115.68,115.52,115.58,10452.0
2017-09-12 14:15:00,115.58,115.64,115.43,115.49,7629.0,115.58,115.64,115.43,115.49,7629.0
2017-09-12 14:20:00,115.47,115.66,115.42,115.66,7700.0,115.47,115.66,115.42,115.66,7700.0
2017-09-12 14:25:00,115.68,115.79,115.65,115.75,8883.0,115.68,115.79,115.65,115.75,8883.0
2017-09-12 14:30:00,115.68,115.72,115.44,115.46,16194.0,115.68,115.72,115.44,115.46,16194.0
2017-09-12 14:35:00,115.44,115.44,115.22,115.22,12859.0,115.44,115.44,115.22,115.22,12859.0
2017-09-12 14:40:00,115.21,115.37,115.14,115.36,6422.0,115.21,115.37,115.14,115.36,6422.0
2017-09-12 14:45:00,115.37,115.43,115.35,115.36,4701.0,115.37,115.43,115.35,115.36,4701.0
2017-09-12 14:50:00,115.34,115.43,115.26,115.29,7178.0,115.34,115.43,115.26,115.29,7178.0
2017-09-12 14:55:00,115.28,115.59,115.28,115.59,4991.0,115.28,115.59,115.28,115.59,4991.0
2017-09-12 15:00:00,115.56,115.58,115.35,115.42,12016.0,115.56,115.58,115.35,115.42,12016.0
2017-09-12 15:05:00,115.42,115.56,115.39,115.56,6050.0,115.42,115.56,115.39,115.56,6050.0
2017-09-12 15:10:00,115.51,115.53,115.45,115.48,9999.0,115.51,115.53,115.45,115.48,9999.0
2017-09-12 15:15:00,115.48,115.59,115.47,115.54,13431.0,115.48,115.59,115.47,115.54,13431.0
2017-09-12 15:20:00,115.55,115.56,115.52,115.54,23402.0,115.55,115.56,115.52,115.54,23402.0
2017-09-12 15:25:00,115.55,115.55,115.45,115.45,25582.0,115.55,115.55,115.45,115.45,25582.0
2017-09-12 15:30:00,115.47,115.57,115.47,115.52,20720.0,115.47,115.57,115.47,115.52,20720.0
2017-09-12 15:35:00,115.53,115.7,115.53,115.66,30600.0,115.53,115.7,115.53,115.66,30600.0
2017-09-12 15:40:00,115.65,115.94,115.65,115.93,12100.0,115.65,115.94,115.65,115.93,12100.0
2017-09-12 15:45:00,115.94,116.0,115.92,115.98,25630.0,115.94,116.0,115.92,115.98,25630.0
2017-09-12 15:50:00,116.01,116.18,115.99,116.16,21504.0,116.01,116.18,115.99,116.16,21504.0
2017-09-12 15:55:00,116.14,116.29,116.11,116.23,47054.0,116.14,116.29,116.11,116.23,47054.0
2017-09-13 09:30:00,116.24,116.35,115.76,115.86,25865.0,116.24,116.35,115.76,115.86,25865.0
2017-09-13 09:35:00,115.91,116.37,115.7,116.19,18757.0,115.91,116.37,115.7,116.19,18757.0
2017-09-13 09:40:00,116.18,116.34,116.04,116.18,7219.0,116.18,116.34,116.04,116.18,7219.0
2017-09-13 09:45:00,116.17,116.17,115.77,115.85,13250.0,116.17,116.17,115.77,115.85,13250.0
2017-09-13 09:50:00,115.73,116.15,115.69,116.05,22319.0,115.73,116.15,115.69,116.05,22319.0
2017-09-13 09:55:00,116.06,116.28,115.95,116.17,25686.0,116.06,116.28,115.95,116.17,25686.0
2017-09-13 10:00:00,116.11,116.35,116.07,116.33,40404.0,116.11,116.35,116.07,116.33,40404.0
2017-09-13 10:05:00,116.43,116.45,116.22,116.39,29621.0,116.43,116.45,116.22,116.39,29621.0
2017-09-13 10:10:00,116.4,116.89,116.27,116.59,30574.0,116.4,116.89,116.27,116.59,30574.0
2017-09-13 10:15:00,116.57,116.57,116.31,116.47,11969.0,116.57,116.57,116.31,116.47,11969.0
2017-09-13 10:20:00,116.35,116.45,116.11,116.43,9868.0,116.35,116.45,116.11,116.43,9868.0
2017-09-13 10:25:00,116.37,116.37,116.08,116.29,10724.0,116.37,116.37,116.08,116.29,10724.0
2017-09-13 10:30:00,116.26,116.45,116.19,116.22,7120.0,116.26,116.45,116.19,116.22,7120.0
2017-09-13 10:35:00,116.15,116.34,116.14,116.2,5891.0,116.15,116.34,116.14,116.2,5891.0
2017-09-13 10:40:00,116.14,116.42,116.14,116.26,6389.0,116.14,116.42,116.14,116.26,6389.0
2017-09-13 10:45:00,116.36,116.45,116.2,116.37,8128.0,116.36,116.45,116.2,116.37,8128.0
2017-09-13 10:50:00,116.37,116.58,116.37,116.53,8942.0,116.37,116.58,116.37,116.53,8942.0
2017-09-13 10:55:00,116.51,116.51,116.32,116.4,2650.0,116.51,116.51,116.32,116.4,2650.0
2017-09-13 11:00:00,116.33,116.37,116.27,116.29,8481.0,116.33,116.37,116.27,116.29,8481.0
2017-09-13 11:05:00,116.34,116.38,116.24,116.25,6983.0,116.34,116.38,116.24,116.25,6983.0
2017-09-13 11:10:00,116.25,116.38,116.22,116.36,10282.0,116.25,116.38,116.22,116.36,10282.0
2017-09-13 11:15:00,116.33,116.34,116.23,116.32,2893.0,116.33,116.34,116.23,116.32,2893.0
2017-09-13 11:20:00,116.32,116.36,116.21,116.35,7311.0,116.32,116.36,116.21,116.35,7311.0
2017-09-13 11:25:00,116.31,116.51,116.29,116.51,5753.0,116.31,116.51,116.29,116.51,5753.0
2017-09-13 11:30:00,116.63,116.63,116.25,116.3,5800.0,116.63,116.63,116.25,116.3,5800.0
2017-09-13 11:35:00,116.27,116.3,116.18,116.24,7594.0,116.27,116.3,116.18,116.24,7594.0
2017-09-13 11:40:00,116.25,116.32,116.16,116.2,6009.0,116.25,116.32,116.16,116.2,6009.0
2017-09-13 11:45:00,116.27,116.35,116.12,116.31,8184.0,116.27,116.35,116.12,116.31,8184.0
2017-09-13 11:50:00,116.36,116.46,116.15,116.34,5943.0,116.36,116.46,116.15,116.34,5943.0
2017-09-13 11:55:00,116.34,116.34,116.17,116.24,3639.0,116.34,116.34,116.17,116.24,3639.0
2017-09-13 12:00:00,116.15,116.44,116.1,116.37,3664.0,116.15,116.44,116.1,116.37,3664.0
2017-09-13 12:05:00,116.3,116.42,116.3,116.4,2900.0,116.3,116.42,116.3,116.4,2900.0
2017-09-13 12:10:00,116.35,116.35,116.18,116.21,3060.0,116.35,116.35,116.18,116.21,3060.0
2017-09-13 12:15:00,116.19,116.36,116.16,116.3,7932.0,116.19,116.36,116.16,116.3,7932.0
2017-09-13 12:20:00,116.29,116.3,116.15,116.23,4269.0,116.29,116.3,116.15,116.23,4269.0
2017-09-13 12:25:00,116.23,116.25,116.18,116.18,6167.0,116.23,116.25,116.18,116.18,6167.0
2017-09-13 12:30:00,116.22,116.24,116.12,116.18,11997.0,116.22,116.24,116.12,116.18,11997.0
2017-09-13 12:35:00,116.13,116.22,116.12,116.14,9225.0,116.13,116.22,116.12,116.14,9225.0
2017-09-13 12:40:00,116.13,116.2,116.09,116.17,4625.0,116.13,116.2,116.09,116.17,4625.0
2017-09-13 12:45:00,116.19,116.35,116.15,116.17,6173.0,116.19,116.35,116.15,116.17,6173.0
2017-09-13 12:50:00,116.17,116.25,116.1,116.18,5294.0,116.17,116.25,116.1,116.18,5294.0
2017-09-13 12:55:00,116.18,116.18,116.12,116.13,1775.0,116.18,116.18,116.12,116.13,1775.0
2017-09-13 13:00:00,116.12,116.23,116.12,116.21,6000.0,116.12,116.23,116.12,116.21,6000.0
2017-09-13 13:05:00,116.22,116.22,116.11,116.14,3500.0,116.22,116.22,116.11,116.14,3500.0
2017-09-13 13:10:00,116.12,116.18,116.09,116.12,5200.0,116.12,116.18,116.09,116.12,5200.0
2017-09-13 13:15:00,116.15,116.24,116.15,116.17,8307.0,116.15,116.24,116.15,116.17,8307.0
2017-09-13 13:20:00,116.14,116.24,116.14,116.21,5169.0,116.14,116.24,116.14,116.21,5169.0
2017-09-13 13:25:00,116.18,116.21,116.11,116.17,5851.0,116.18,116.21,116.11,116.17,5851.0
2017-09-13 13:30:00,116.2,116.2,116.01,116.06,2832.0,116.2,116.2,116.01,116.06,2832.0
2017-09-13 13:35:00,116.04,116.04,115.95,115.96,2963.0,116.04,116.04,115.95,115.96,2963.0
2017-09-13 13:40:00,115.91,116.06,115.88,116.02,4970.0,115.91,116.06,115.88,116.02,4970.0
2017-09-13 13:45:00,116.03,116.03,115.95,115.97,2418.0,116.03,116.03,115.95,115.97,2418.0
2017-09-13 13:50:00,115.97,116.02,115.95,115.98,6323.0,115.97,116.02,115.95,115.98,6323.0
2017-09-13 13:55:00,115.94,116.02,115.89,116.02,3372.0,115.94,116.02,115.89,116.02,3372.0
2017-09-13 14:00:00,116.02,116.03,115.91,115.96,3338.0,116.02,116.03,115.91,115.96,3338.0
2017-09-13 14:05:00,115.98,115.98,115.88,115.9,4493.0,115.98,115.98,115.88,115.9,4493.0
2017-09-13 14:10:00,115.9,116.0,115.9,115.94,2523.0,115.9,116.0,115.9,115.94,2523.0
2017-09-13 14:15:00,115.94,116.02,115.92,116.01,5991.0,115.94,116.02,115.92,116.01,5991.0
2017-09-13 14:20:00,116.03,116.08,116.01,116.08,4843.0,116.03,116.08,116.01,116.08,4843.0
2017-09-13 14:25:00,116.09,116.13,116.04,116.05,5138.0,116.09,116.13,116.04,116.05,5138.0
2017-09-13 14:30:00,116.07,116.14,116.06,116.14,5975.0,116.07,116.14,116.06,116.14,5975.0
2017-09-13 14:35:00,116.14,116.16,116.1,116.11,5521.0,116.14,116.16,116.1,116.11,5521.0
2017-09-13 14:40:00,116.12,116.21,116.12,116.18,6080.0,116.12,116.21,116.12,116.18,6080.0
2017-09-13 14:45:00,116.2,116.2,116.11,116.16,5102.0,116.2,116.2,116.11,116.16,5102.0
2017-09-13 14:50:00,116.16,116.19,116.14,116.19,5149.0,116.16,116.19,116.14,116.19,5149.0
2017-09-13 14:55:00,116.18,116.24,116.13,116.14,3802.0,116.18,116.24,116.13,116.14,3802.0
2017-09-13 15:00:00,116.09,116.13,115.92,115.95,26317.0,116.09,116.13,115.92,115.95,26317.0
2017-09-13 15:05:00,115.95,116.09,115.94,116.05,8447.0,115.95,116.09,115.94,116.05,8447.0
2017-09-13 15:10:00,116.06,116.08,116.0,116.01,7579.0,116.06,116.08,116.0,116.01,7579.0
2017-09-13 15:15:00,115.99,116.08,115.97,116.0,11879.0,115.99,116.08,115.97,116.0,11879.0
2017-09-13 15:20:00,115.99,116.03,115.97,115.97,10744.0,115.99,116.03,115.97,115.97,10744.0
2017-09-13 15:25:00,115.95,116.03,115.93,115.99,10430.0,115.95,116.03,115.93,115.99,10430.0
2017-09-13 15:30:00,115.98,116.1,115.98,116.01,15865.0,115.98,116.1,115.98,116.01,15865.0
2017-09-13 15:35:00,116.0,116.02,115.95,116.0,18717.0,116.0,116.02,115.95,116.0,18717.0
2017-09-13 15:40:00,115.99,116.03,115.98,116.01,14840.0,115.99,116.03,115.98,116.01,14840.0
2017-09-13 15:45:00,116.03,116.07,115.92,116.01,39667.0,116.03,116.07,115.92,116.01,39667.0
2017-09-13 15:50:00,116.01,116.12,115.98,116.07,50079.0,116.01,116.12,115.98,116.07,50079.0
2017-09-13 15:55:00,116.06,116.13,115.98,116.0,69002.0,116.06,116.13,115.98,116.0,69002.0
2017-09-14 09:30:00,115.5,115.53,114.76,115.2,67359.0,115.5,115.53,114.76,115.2,67359.0
2017-09-14 09:35:00,115.02,115.02,114.75,114.92,8600.0,115.02,115.02,114.75,114.92,8600.0
2017-09-14 09:40:00,114.84,115.08,114.5,114.77,82000.0,114.84,115.08,114.5,114.77,82000.0
2017-09-14 09:45:00,114.89,115.2,114.67,114.94,11900.0,114.89,115.2,114.67,114.94,11900.0
2017-09-14 09:50:00,114.94,115.15,114.81,115.04,11852.0,114.94,115.15,114.81,115.04,11852.0
2017-09-14 09:55:00,115.08,115.2,114.91,115.0,9525.0,115.08,115.2,114.91,115.0,9525.0
2017-09-14 10:00:00,115.15,115.16,115.03,115.05,3740.0,115.15,115.16,115.03,115.05,3740.0
2017-09-14 10:05:00,115.07,115.64,115.06,115.64,14975.0,115.07,115.64,115.06,115.64,14975.0
2017-09-14 10:10:00,115.65,115.95,115.65,115.95,6887.0,115.65,115.95,115.65,115.95,6887.0
2017-09-14 10:15:00,115.9,116.16,115.84,116.02,11268.0,115.9,116.16,115.84,116.02,11268.0
2017-09-14 10:20:00,116.02,116.02,115.87,115.93,8623.0,116.02,116.02,115.87,115.93,8623.0
2017-09-14 10:25:00,115.86,115.93,115.81,115.91,7161.0,115.86,115.93,115.81,115.91,7161.0
2017-09-14 10:30:00,115.92,116.21,115.91,116.21,7273.0,115.92,116.21,115.91,116.21,7273.0
2017-09-14 10:35:00,116.16,116.24,116.03,116.18,7034.0,116.16,116.24,116.03,116.18,7034.0
2017-09-14 10:40:00,116.15,116.32,116.1,116.32,6295.0,116.15,116.32,116.1,116.32,6295.0
2017-09-14 10:45:00,116.39,116.48,116.25,116.25,32233.0,116.39,116.48,116.25,116.25,32233.0
2017-09-14 10:50:00,116.15,116.44,116.15,116.35,11364.0,116.15,116.44,116.15,116.35,11364.0
2017-09-14 10:55:00,116.33,116.44,116.23,116.28,12805.0,116.33,116.44,116.23,116.28,12805.0
2017-09-14 11:00:00,116.28,116.4,116.21,116.27,144999.0,116.28,116.4,116.21,116.27,144999.0
2017-09-14 11:05:00,116.24,116.47,116.24,116.45,12808.0,116.24,116.47,116.24,116.45,12808.0
2017-09-14 11:10:00,116.4,116.4,116.27,116.27,8489.0,116.4,116.4,116.27,116.27,8489.0
2017-09-14 11:15:00,116.29,116.72,116.24,116.62,22265.0,116.29,116.72,116.24,116.62,22265.0
2017-09-14 11:20:00,116.62,116.66,116.45,116.49,5719.0,116.62,116.66,116.45,116.49,5719.0
2017-09-14 11:25:00,116.49,116.62,116.43,116.55,6844.0,116.49,116.62,116.43,116.55,6844.0
2017-09-14 11:30:00,116.55,116.59,116.44,116.5,7308.0,116.55,116.59,116.44,116.5,7308.0
2017-09-14 11:35:00,116.46,116.46,116.19,116.22,12605.0,116.46,116.46,116.19,116.22,12605.0
2017-09-14 11:40:00,116.18,116.2,116.09,116.12,2135.0,116.18,116.2,116.09,116.12,2135.0
2017-09-14 11:45:00,116.09,116.25,116.03,116.25,6560.0,116.09,116.25,116.03,116.25,6560.0
2017-09-14 11:50:00,116.19,116.23,116.09,116.13,5250.0,116.19,116.23,116.09,116.13,5250.0
2017-09-14 11:55:00,116.16,116.24,116.06,116.22,3360.0,116.16,116.24,116.06,116.22,3360.0
2017-09-14 12:00:00,116.17,116.17,116.04,116.1,2048.0,116.17,116.17,116.04,116.1,2048.0
2017-09-14 12:05:00,116.1,116.1,115.91,115.93,4695.0,116.1,116.1,115.91,115.93,4695.0
2017-09-14 12:10:00,115.92,115.95,115.83,115.95,29400.0,115.92,115.95,115.83,115.95,29400.0
2017-09-14 12:15:00,115.93,115.96,115.79,115.79,2100.0,115.93,115.96,115.79,115.79,2100.0
2017-09-14 12:20:00,115.8,115.8,115.68,115.77,4003.0,115.8,115.8,115.68,115.77,4003.0
2017-09-14 12:25:00,115.75,115.75,115.61,115.69,2973.0,115.75,115.75,115.61,115.69,2973.0
2017-09-14 12:30:00,115.65,115.89,115.63,115.82,3847.0,115.65,115.89,115.63,115.82,3847.0
2017-09-14 12:35:00,115.79,115.87,115.7,115.86,3654.0,115.79,115.87,115.7,115.86,3654.0
2017-09-14 12:40:00,115.91,115.93,115.83,115.9,3500.0,115.91,115.93,115.83,115.9,3500.0
2017-09-14 12:45:00,115.92,116.03,115.87,115.98,4768.0,115.92,116.03,115.87,115.98,4768.0
2017-09-14 12:50:00,115.98,116.17,115.98,116.05,4100.0,115.98,116.17,115.98,116.05,4100.0
2017-09-14 12:55:00,116.09,116.09,115.93,115.98,3768.0,116.09,116.09,115.93,115.98,3768.0
2017-09-14 13:00:00,115.98,116.08,115.98,116.06,3204.0,115.98,116.08,115.98,116.06,3204.0
2017-09-14 13:05:00,116.04,116.07,115.92,115.93,3400.0,116.04,116.07,115.92,115.93,3400.0
2017-09-14 13:10:00,115.9,116.06,115.84,116.06,7118.0,115.9,116.06,115.84,116.06,7118.0
2017-09-14 13:15:00,116.1,116.1,115.82,115.82,3201.0,116.1,116.1,115.82,115.82,3201.0
2017-09-14 13:20:00,115.86,116.01,115.83,115.97,4400.0,115.86,116.01,115.83,115.97,4400.0
2017-09-14 13:25:00,115.96,115.96,115.78,115.78,1432.0,115.96,115.96,115.78,115.78,1432.0
2017-09-14 13:30:00,115.75,115.75,115.63,115.73,4913.0,115.75,115.75,115.63,115.73,4913.0
2017-09-14 13:35:00,115.74,115.88,115.66,115.88,17101.0,115.74,115.88,115.66,115.88,17101.0
2017-09-14 13:40:00,115.84,115.88,115.83,115.83,1700.0,115.84,115.88,115.83,115.83,1700.0
2017-09-14 13:45:00,115.8,115.94,115.8,115.94,10575.0,115.8,115.94,115.8,115.94,10575.0
2017-09-14 13:50:00,115.91,116.07,115.9,116.0,4467.0,115.91,116.07,115.9,116.0,4467.0
2017-09-14 13:55:00,116.0,116.0,115.88,115.88,2672.0,116.0,116.0,115.88,115.88,2672.0
2017-09-14 14:00:00,115.9,115.91,115.81,115.9,7452.0,115.9,115.91,115.81,115.9,7452.0
2017-09-14 14:05:00,115.9,115.99,115.85,115.98,7120.0,115.9,115.99,115.85,115.98,7120.0
2017-09-14 14:10:00,115.92,116.03,115.91,115.96,9330.0,115.92,116.03,115.91,115.96,9330.0
2017-09-14 14:15:00,115.97,115.99,115.9,115.93,4624.0,115.97,115.99,115.9,115.93,4624.0
2017-09-14 14:20:00,115.96,115.96,115.86,115.86,3102.0,115.96,115.96,115.86,115.86,3102.0
2017-09-14 14:25:00,115.89,115.95,115.83,115.83,3611.0,115.89,115.95,115.83,115.83,3611.0
2017-09-14 14:30:00,115.87,115.88,115.81,115.86,8345.0,115.87,115.88,115.81,115.86,8345.0
2017-09-14 14:35:00,115.87,116.06,115.87,116.04,11308.0,115.87,116.06,115.87,116.04,11308.0
2017-09-14 14:40:00,116.02,116.24,115.99,116.09,4487.0,116.02,116.24,115.99,116.09,4487.0
2017-09-14 14:45:00,116.09,116.23,116.09,116.2,3637.0,116.09,116.23,116.09,116.2,3637.0
2017-09-14 14:50:00,116.19,116.33,116.19,116.32,5917.0,116.19,116.33,116.19,116.32,5917.0
2017-09-14 14:55:00,116.33,116.42,116.28,116.3,7673.0,116.33,116.42,116.28,116.3,7673.0
2017-09-14 15:00:00,116.29,116.36,116.27,116.27,5288.0,116.29,116.36,116.27,116.27,5288.0
2017-09-14 15:05:00,116.25,116.34,116.24,116.24,3352.0,116.25,116.34,116.24,116.24,3352.0
2017-09-14 15:10:00,116.27,116.44,116.23,116.43,7355.0,116.27,116.44,116.23,116.43,7355.0
2017-09-14 15:15:00,116.38,116.42,116.14,116.14,13080.0,116.38,116.42,116.14,116.14,13080.0
2017-09-14 15:20:00,116.15,116.16,115.98,116.0,12487.0,116.15,116.16,115.98,116.0,12487.0
2017-09-14 15:25:00,116.0,116.05,115.98,116.02,9752.0,116.0,116.05,115.98,116.02,9752.0
2017-09-14 15:30:00,116.01,116.15,115.98,116.15,13658.0,116.01,116.15,115.98,116.15,13658.0
2017-09-14 15:35:00,116.14,116.14,116.06,116.1,12622.0,116.14,116.14,116.06,116.1,12622.0
2017-09-14 15:40:00,116.09,116.1,115.89,115.91,10348.0,116.09,116.1,115.89,115.91,10348.0
2017-09-14 15:45:00,115.92,116.04,115.92,116.01,19509.0,115.92,116.04,115.92,116.01,19509.0
2017-09-14 15:50:00,116.01,116.17,115.99,116.01,21903.0,116.01,116.17,115.99,116.01,21903.0
2017-09-14 15:55:00,116.0,116.07,115.91,115.97,42622.0,116.0,116.07,115.91,115.97,42622.0
2017-09-15 09:30:00,116.49,116.84,116.27,116.39,18088.0,116.49,116.84,116.27,116.39,18088.0
2017-09-15 09:35:00,116.51,116.51,115.88,115.94,8080.0,116.51,116.51,115.88,115.94,8080.0
2017-09-15 09:40:00,115.88,115.97,115.53,115.61,36568.0,115.88,115.97,115.53,115.61,36568.0
2017-09-15 09:45:00,115.61,115.68,115.28,115.28,2005.0,115.61,115.68,115.28,115.28,2005.0
2017-09-15 09:50:00,115.38,115.38,115.07,115.13,9100.0,115.38,115.38,115.07,115.13,9100.0
2017-09-15 09:55:00,115.18,115.18,114.86,114.91,65934.0,115.18,115.18,114.86,114.91,65934.0
2017-09-15 10:00:00,114.93,115.14,114.89,114.89,10836.0,114.93,115.14,114.89,114.89,10836.0
2017-09-15 10:05:00,115.0,115.09,114.76,114.98,24361.0,115.0,115.09,114.76,114.98,24361.0
2017-09-15 10:10:00,114.98,115.09,114.84,114.93,8922.0,114.98,115.09,114.84,114.93,8922.0
2017-09-15 10:15:00,114.97,115.19,114.92,115.04,18464.0,114.97,115.19,114.92,115.04,18464.0
2017-09-15 10:20:00,115.02,115.23,114.97,115.16,7401.0,115.02,115.23,114.97,115.16,7401.0
2017-09-15 10:25:00,115.14,115.18,115.09,115.11,4876.0,115.14,115.18,115.09,115.11,4876.0
2017-09-15 10:30:00,115.15,115.28,115.07,115.19,8871.0,115.15,115.28,115.07,115.19,8871.0
2017-09-15 10:35:00,115.18,115.3,115.05,115.3,1820.0,115.18,115.3,115.05,115.3,1820.0
2017-09-15 10:40:00,115.43,115.46,115.2,115.42,6124.0,115.43,115.46,115.2,115.42,6124.0
2017-09-15 10:45:00,115.42,115.49,115.31,115.34,6812.0,115.42,115.49,115.31,115.34,6812.0
2017-09-15 10:50:00,115.38,115.63,115.32,115.63,12107.0,115.38,115.63,115.32,115.63,12107.0
2017-09-15 10:55:00,115.71,115.8,115.6,115.67,2443.0,115.71,115.8,115.6,115.67,2443.0
2017-09-15 11:00:00,115.61,115.76,115.61,115.72,2400.0,115.61,115.76,115.61,115.72,2400.0
2017-09-15 11:05:00,115.67,115.89,115.66,115.66,14057.0,115.67,115.89,115.66,115.66,14057.0
2017-09-15 11:10:00,115.71,115.98,115.66,115.96,10093.0,115.71,115.98,115.66,115.96,10093.0
2017-09-15 11:15:00,115.97,115.97,115.68,115.7,16200.0,115.97,115.97,115.68,115.7,16200.0
2017-09-15 11:20:00,115.73,115.86,115.72,115.86,7270.0,115.73,115.86,115.72,115.86,7270.0
2017-09-15 11:25:00,115.86,115.97,115.83,115.89,18509.0,115.86,115.97,115.83,115.89,18509.0
2017-09-15 11:30:00,115.88,116.03,115.84,116.01,5955.0,115.88,116.03,115.84,116.01,5955.0
2017-09-15 11:35:00,115.96,116.26,115.9,116.26,8507.0,115.96,116.26,115.9,116.26,8507.0
2017-09-15 11:40:00,116.2,116.25,116.17,116.23,11761.0,116.2,116.25,116.17,116.23,11761.0
2017-09-15 11:45:00,116.23,116.23,115.76,115.98,6420.0,116.23,116.23,115.76,115.98,6420.0
2017-09-15 11:50:00,115.98,115.98,115.93,115.98,1415.0,115.98,115.98,115.93,115.98,1415.0
2017-09-15 11:55:00,115.98,116.12,115.98,116.05,8370.0,115.98,116.12,115.98,116.05,8370.0
2017-09-15 12:00:00,116.04,116.13,116.02,116.1,3214.0,116.04,116.13,116.02,116.1,3214.0
2017-09-15 12:05:00,116.12,116.16,116.06,116.1,3657.0,116.12,116.16,116.06,116.1,3657.0
2017-09-15 12:10:00,116.11,116.32,116.11,116.31,2395.0,116.11,116.32,116.11,116.31,2395.0
2017-09-15 12:15:00,116.31,116.31,116.01,116.19,6109.0,116.31,116.31,116.01,116.19,6109.0
2017-09-15 12:20:00,116.2,116.2,116.13,116.16,18750.0,116.2,116.2,116.13,116.16,18750.0
2017-09-15 12:25:00,116.19,116.44,116.13,116.37,80902.0,116.19,116.44,116.13,116.37,80902.0
2017-09-15 12:30:00,116.33,116.38,116.06,116.09,17603.0,116.33,116.38,116.06,116.09,17603.0
2017-09-15 12:35:00,116.05,116.05,115.81,115.81,1924.0,116.05,116.05,115.81,115.81,1924.0
2017-09-15 12:40:00,115.78,115.87,115.66,115.75,5675.0,115.78,115.87,115.66,115.75,5675.0
2017-09-15 12:45:00,115.7,115.7,115.51,115.58,5090.0,115.7,115.7,115.51,115.58,5090.0
2017-09-15 12:50:00,115.52,115.68,115.52,115.68,13498.0,115.52,115.68,115.52,115.68,13498.0
2017-09-15 12:55:00,115.66,115.77,115.63,115.77,2252.0,115.66,115.77,115.63,115.77,2252.0
2017-09-15 13:00:00,115.82,115.82,115.67,115.7,5332.0,115.82,115.82,115.67,115.7,5332.0
2017-09-15 13:05:00,115.72,115.87,115.69,115.87,10300.0,115.72,115.87,115.69,115.87,10300.0
2017-09-15 13:10:00,115.91,116.2,115.91,115.97,10760.0,115.91,116.2,115.91,115.97,10760.0
2017-09-15 13:15:00,116.04,116.04,115.95,116.0,3202.0,116.04,116.04,115.95,116.0,3202.0
2017-09-15 13:20:00,116.04,116.22,116.04,116.19,6402.0,116.04,116.22,116.04,116.19,6402.0
2017-09-15 13:25:00,116.15,116.15,116.01,116.05,1900.0,116.15,116.15,116.01,116.05,1900.0
2017-09-15 13:30:00,116.09,116.14,116.04,116.07,1805.0,116.09,116.14,116.04,116.07,1805.0
2017-09-15 13:35:00,116.05,116.08,115.83,115.95,2300.0,116.05,116.08,115.83,115.95,2300.0
2017-09-15 13:40:00,115.92,116.1,115.91,115.94,7940.0,115.92,116.1,115.91,115.94,7940.0
2017-09-15 13:45:00,115.95,115.98,115.93,115.93,1252.0,115.95,115.98,115.93,115.93,1252.0
2017-09-15 13:50:00,115.93,115.95,115.83,115.93,3700.0,115.93,115.95,115.83,115.93,3700.0
2017-09-15 13:55:00,115.85,115.91,115.77,115.77,1894.0,115.85,115.91,115.77,115.77,1894.0
2017-09-15 14:00:00,115.74,115.85,115.74,115.84,1820.0,115.74,115.85,115.74,115.84,1820.0
2017-09-15 14:05:00,115.86,115.9,115.75,115.81,2800.0,115.86,115.9,115.75,115.81,2800.0
2017-09-15 14:10:00,115.78,115.95,115.73,115.95,2200.0,115.78,115.95,115.73,115.95,2200.0
2017-09-15 14:15:00,115.85,115.92,115.85,115.9,1500.0,115.85,115.92,115.85,115.9,1500.0
2017-09-15 14:20:00,115.85,115.89,115.81,115.89,3504.0,115.85,115.89,115.81,115.89,3504.0
2017-09-15 14:25:00,115.9,115.94,115.88,115.92,2050.0,115.9,115.94,115.88,115.92,2050.0
2017-09-15 14:30:00,115.95,115.99,115.91,115.95,2464.0,115.95,115.99,115.91,115.95,2464.0
2017-09-15 14:35:00,115.97,115.97,115.86,115.88,4020.0,115.97,115.97,115.86,115.88,4020.0
2017-09-15 14:40:00,115.89,116.05,115.87,116.05,4900.0,115.89,116.05,115.87,116.05,4900.0
2017-09-15 14:45:00,116.03,116.05,115.99,116.05,7022.0,116.03,116.05,115.99,116.05,7022.0
2017-09-15 14:50:00,116.01,116.04,115.9,115.9,2200.0,116.01,116.04,115.9,115.9,2200.0
2017-09-15 14:55:00,115.91,115.96,115.79,115.94,5450.0,115.91,115.96,115.79,115.94,5450.0
2017-09-15 15:00:00,115.94,115.94,115.85,115.88,2600.0,115.94,115.94,115.85,115.88,2600.0
2017-09-15 15:05:00,115.88,115.99,115.86,115.98,5806.0,115.88,115.99,115.86,115.98,5806.0
2017-09-15 15:10:00,115.97,116.22,115.96,116.22,8038.0,115.97,116.22,115.96,116.22,8038.0
2017-09-15 15:15:00,116.16,116.24,116.16,116.2,4652.0,116.16,116.24,116.16,116.2,4652.0
2017-09-15 15:20:00,116.19,116.27,116.16,116.24,4646.0,116.19,116.27,116.16,116.24,4646.0
2017-09-15 15:25:00,116.23,116.27,116.13,116.16,4857.0,116.23,116.27,116.13,116.16,4857.0
2017-09-15 15:30:00,116.13,116.13,115.95,115.95,5029.0,116.13,116.13,115.95,115.95,5029.0
2017-09-15 15:35:00,115.98,116.07,115.95,116.03,10278.0,115.98,116.07,115.95,116.03,10278.0
2017-09-15 15:40:00,116.0,116.02,115.95,115.96,3660.0,116.0,116.02,115.95,115.96,3660.0
2017-09-15 15:45:00,115.96,116.04,115.93,115.93,8138.0,115.96,116.04,115.93,115.93,8138.0
2017-09-15 15:50:00,115.94,116.08,115.93,116.0,19993.0,115.94,116.08,115.93,116.0,19993.0
2017-09-15 15:55:00,116.03,116.11,115.97,116.04,28769.0,116.03,116.11,115.97,116.04,28769.0
2017-09-18 09:30:00,116.63,117.25,115.96,116.87,26223.0,116.63,117.25,115.96,116.87,26223.0
2017-09-18 09:35:00,116.81,117.25,116.81,117.09,10704.0,116.81,117.25,116.81,117.09,10704.0
2017-09-18 09:40:00,116.98,117.22,116.81,117.14,10329.0,116.98,117.22,116.81,117.14,10329.0
2017-09-18 09:45:00,117.22,117.48,117.08,117.29,18361.0,117.22,117.48,117.08,117.29,18361.0
2017-09-18 09:50:00,117.3,117.31,116.86,116.9,12050.0,117.3,117.31,116.86,116.9,12050.0
2017-09-18 09:55:00,116.89,117.04,116.86,116.98,12988.0,116.89,117.04,116.86,116.98,12988.0
2017-09-18 10:00:00,116.96,117.61,116.86,117.55,59564.0,116.96,117.61,116.86,117.55,59564.0
2017-09-18 10:05:00,117.52,117.54,117.15,117.18,36599.0,117.52,117.54,117.15,117.18,36599.0
2017-09-18 10:10:00,117.14,117.24,117.0,117.09,24848.0,117.14,117.24,117.0,117.09,24848.0
2017-09-18 10:15:00,117.22,117.28,117.03,117.21,20387.0,117.22,117.28,117.03,117.21,20387.0
2017-09-18 10:20:00,117.26,117.29,117.05,117.12,13679.0,117.26,117.29,117.05,117.12,13679.0
2017-09-18 10:25:00,117.07,117.19,117.0,117.07,14219.0,117.07,117.19,117.0,117.07,14219.0
2017-09-18 10:30:00,117.11,117.18,117.03,117.15,15014.0,117.11,117.18,117.03,117.15,15014.0
2017-09-18 10:35:00,117.13,117.15,116.85,116.99,68740.0,117.13,117.15,116.85,116.99,68740.0
2017-09-18 10:40:00,116.96,117.2,116.96,117.15,15210.0,116.96,117.2,116.96,117.15,15210.0
2017-09-18 10:45:00,117.15,117.29,117.0,117.12,8359.0,117.15,117.29,117.0,117.12,8359.0
2017-09-18 10:50:00,117.09,117.17,117.04,117.1,3000.0,117.09,117.17,117.04,117.1,3000.0
2017-09-18 10:55:00,117.14,117.18,117.06,117.12,7245.0,117.14,117.18,117.06,117.12,7245.0
2017-09-18 11:00:00,117.07,117.29,117.07,117.28,3928.0,117.07,117.29,117.07,117.28,3928.0
2017-09-18 11:05:00,117.3,117.36,117.23,117.29,5407.0,117.3,117.36,117.23,117.29,5407.0
2017-09-18 11:10:00,117.39,117.44,117.24,117.4,3125.0,117.39,117.44,117.24,117.4,3125.0
2017-09-18 11:15:00,117.39,117.42,117.34,117.39,1382.0,117.39,117.42,117.34,117.39,1382.0
2017-09-18 11:20:00,117.39,117.45,117.33,117.41,3035.0,117.39,117.45,117.33,117.41,3035.0
2017-09-18 11:25:00,117.36,117.43,117.36,117.38,3966.0,117.36,117.43,117.36,117.38,3966.0
2017-09-18 11:30:00,117.35,117.48,117.33,117.39,6913.0,117.35,117.48,117.33,117.39,6913.0
2017-09-18 11:35:00,117.39,117.48,117.35,117.36,3988.0,117.39,117.48,117.35,117.36,3988.0
2017-09-18 11:40:00,117.39,117.47,117.33,117.41,12607.0,117.39,117.47,117.33,117.41,12607.0
2017-09-18 11:45:00,117.39,117.47,117.37,117.41,6798.0,117.39,117.47,117.37,117.41,6798.0
2017-09-18 11:50:00,117.41,117.47,117.32,117.37,17207.0,117.41,117.47,117.32,117.37,17207.0
2017-09-18 11:55:00,117.43,117.47,117.32,117.38,16499.0,117.43,117.47,117.32,117.38,16499.0
2017-09-18 12:00:00,117.36,117.47,117.33,117.36,14810.0,117.36,117.47,117.33,117.36,14810.0
2017-09-18 12:05:00,117.36,117.48,117.32,117.39,14200.0,117.36,117.48,117.32,117.39,14200.0
2017-09-18 12:10:00,117.5,117.66,117.38,117.49,32968.0,117.5,117.66,117.38,117.49,32968.0
2017-09-18 12:15:00,117.55,117.55,117.31,117.34,8398.0,117.55,117.55,117.31,117.34,8398.0
2017-09-18 12:20:00,117.43,117.43,117.29,117.31,6339.0,117.43,117.43,117.29,117.31,6339.0
2017-09-18 12:25:00,117.3,117.37,117.21,117.21,12336.0,117.3,117.37,117.21,117.21,12336.0
2017-09-18 12:30:00,117.26,117.31,117.16,117.21,8323.0,117.26,117.31,117.16,117.21,8323.0
2017-09-18 12:35:00,117.2,117.2,116.98,117.07,21836.0,117.2,117.2,116.98,117.07,21836.0
2017-09-18 12:40:00,117.06,117.22,117.05,117.15,15343.0,117.06,117.22,117.05,117.15,15343.0
2017-09-18 12:45:00,117.15,117.16,117.01,117.11,2593.0,117.15,117.16,117.01,117.11,2593.0
2017-09-18 12:50:00,117.05,117.1,117.02,117.02,4125.0,117.05,117.1,117.02,117.02,4125.0
2017-09-18 12:55:00,117.05,117.05,117.0,117.02,4173.0,117.05,117.05,117.0,117.02,4173.0
2017-09-18 13:00:00,117.04,117.05,116.99,116.99,6440.0,117.04,117.05,116.99,116.99,6440.0
2017-09-18 13:05:00,116.96,117.05,116.96,117.02,4632.0,116.96,117.05,116.96,117.02,4632.0
2017-09-18 13:10:00,117.01,117.11,117.01,117.08,3943.0,117.01,117.11,117.01,117.08,3943.0
2017-09-18 13:15:00,117.08,117.2,117.08,117.15,3900.0,117.08,117.2,117.08,117.15,3900.0
2017-09-18 13:20:00,117.13,117.2,117.13,117.2,3737.0,117.13,117.2,117.13,117.2,3737.0
2017-09-18 13:25:00,117.18,117.23,117.11,117.14,4219.0,117.18,117.23,117.11,117.14,4219.0
2017-09-18 13:30:00,117.16,117.19,117.01,117.03,14935.0,117.16,117.19,117.01,117.03,14935.0
2017-09-18 13:35:00,117.04,117.07,116.96,116.96,3930.0,117.04,117.07,116.96,116.96,3930.0
2017-09-18 13:40:00,116.94,117.06,116.94,117.06,5780.0,116.94,117.06,116.94,117.06,5780.0
2017-09-18 13:45:00,117.02,117.08,117.01,117.03,9830.0,117.02,117.08,117.01,117.03,9830.0
2017-09-18 13:50:00,117.04,117.05,116.98,117.02,7063.0,117.04,117.05,116.98,117.02,7063.0
2017-09-18 13:55:00,117.01,117.07,116.99,116.99,7392.0,117.01,117.07,116.99,116.99,7392.0
2017-09-18 14:00:00,116.99,117.03,116.98,116.99,9887.0,116.99,117.03,116.98,116.99,9887.0
2017-09-18 14:05:00,117.02,117.03,116.95,116.95,5500.0,117.02,117.03,116.95,116.95,5500.0
2017-09-18 14:10:00,116.96,116.97,116.85,116.89,2999.0,116.96,116.97,116.85,116.89,2999.0
2017-09-18 14:15:00,116.87,116.87,116.5,116.53,7113.0,116.87,116.87,116.5,116.53,7113.0
2017-09-18 14:20:00,116.48,116.53,116.4,116.45,7900.0,116.48,116.53,116.4,116.45,7900.0
2017-09-18 14:25:00,116.48,116.48,116.37,116.47,5431.0,116.48,116.48,116.37,116.47,5431.0
2017-09-18 14:30:00,116.48,116.53,116.33,116.34,8604.0,116.48,116.53,116.33,116.34,8604.0
2017-09-18 14:35:00,116.34,116.34,116.16,116.24,5054.0,116.34,116.34,116.16,116.24,5054.0
2017-09-18 14:40:00,116.21,116.26,116.11,116.2,5843.0,116.21,116.26,116.11,116.2,5843.0
2017-09-18 14:45:00,116.17,116.35,116.17,116.35,8228.0,116.17,116.35,116.17,116.35,8228.0
2017-09-18 14:50:00,116.38,116.49,116.36,116.48,2721.0,116.38,116.49,116.36,116.48,2721.0
2017-09-18 14:55:00,116.48,116.53,116.28,116.46,9589.0,116.48,116.53,116.28,116.46,9589.0
2017-09-18 15:00:00,116.51,116.57,116.37,116.46,7713.0,116.51,116.57,116.37,116.46,7713.0
2017-09-18 15:05:00,116.47,116.51,116.42,116.46,5800.0,116.47,116.51,116.42,116.46,5800.0
2017-09-18 15:10:00,116.47,116.47,116.4,116.44,3700.0,116.47,116.47,116.4,116.44,3700.0
2017-09-18 15:15:00,116.47,116.56,116.4,116.4,11531.0,116.47,116.56,116.4,116.4,11531.0
2017-09-18 15:20:00,116.47,116.55,116.4,116.53,9181.0,116.47,116.55,116.4,116.53,9181.0
2017-09-18 15:25:00,116.51,116.62,116.47,116.56,12673.0,116.51,116.62,116.47,116.56,12673.0
2017-09-18 15:30:00,116.51,116.53,116.44,116.47,9898.0,116.51,116.53,116.44,116.47,9898.0
2017-09-18 15:35:00,116.47,116.5,116.43,116.5,12205.0,116.47,116.5,116.43,116.5,12205.0
2017-09-18 15:40:00,116.51,116.51,116.45,116.49,10385.0,116.51,116.51,116.45,116.49,10385.0
2017-09-18 15:45:00,116.5,116.5,116.41,116.42,19867.0,116.5,116.5,116.41,116.42,19867.0
2017-09-18 15:50:00,116.44,116.47,116.36,116.42,45461.0,116.44,116.47,116.36,116.42,45461.0
2017-09-18 15:55:00,116.42,116.49,116.39,116.49,34315.0,116.42,116.49,116.39,116.49,34315.0
2017-09-19 09:30:00,116.85,116.97,116.54,116.55,6774.0,116.85,116.97,116.54,116.55,6774.0
2017-09-19 09:35:00,116.66,116.83,116.43,116.44,12979.0,116.66,116.83,116.43,116.44,12979.0
2017-09-19 09:40:00,116.42,116.58,116.27,116.31,17120.0,116.42,116.58,116.27,116.31,17120.0
2017-09-19 09:45:00,116.31,116.57,116.3,116.45,3572.0,116.31,116.57,116.3,116.45,3572.0
2017-09-19 09:50:00,116.4,116.56,116.23,116.47,4994.0,116.4,116.56,116.23,116.47,4994.0
2017-09-19 09:55:00,116.53,116.53,116.2,116.23,107697.0,116.53,116.53,116.2,116.23,107697.0
2017-09-19 10:00:00,116.21,116.57,116.19,116.46,30134.0,116.21,116.57,116.19,116.46,30134.0
2017-09-19 10:05:00,116.39,116.42,116.32,116.38,9142.0,116.39,116.42,116.32,116.38,9142.0
2017-09-19 10:10:00,116.38,116.42,116.01,116.22,22695.0,116.38,116.42,116.01,116.22,22695.0
2017-09-19 10:15:00,116.19,116.23,116.09,116.11,7463.0,116.19,116.23,116.09,116.11,7463.0
2017-09-19 10:20:00,116.02,116.11,115.94,115.95,4183.0,116.02,116.11,115.94,115.95,4183.0
2017-09-19 10:25:00,116.05,116.19,116.03,116.14,7907.0,116.05,116.19,116.03,116.14,7907.0
2017-09-19 10:30:00,116.11,116.23,116.08,116.18,5043.0,116.11,116.23,116.08,116.18,5043.0
2017-09-19 10:35:00,116.17,116.32,116.1,116.3,6552.0,116.17,116.32,116.1,116.3,6552.0
2017-09-19 10:40:00,116.28,116.34,116.26,116.33,5286.0,116.28,116.34,116.26,116.33,5286.0
2017-09-19 10:45:00,116.38,116.38,116.27,116.36,1325.0,116.38,116.38,116.27,116.36,1325.0
2017-09-19 10:50:00,116.29,116.33,116.22,116.33,2885.0,116.29,116.33,116.22,116.33,2885.0
2017-09-19 10:55:00,116.36,116.53,116.34,116.5,6557.0,116.36,116.53,116.34,116.5,6557.0
2017-09-19 11:00:00,116.46,116.46,116.07,116.19,8001.0,116.46,116.46,116.07,116.19,8001.0
2017-09-19 11:05:00,116.16,116.53,116.1,116.31,123549.0,116.16,116.53,116.1,116.31,123549.0
2017-09-19 11:10:00,116.33,116.56,116.3,116.54,9076.0,116.33,116.56,116.3,116.54,9076.0
2017-09-19 11:15:00,116.58,116.61,116.42,116.46,9553.0,116.58,116.61,116.42,116.46,9553.0
2017-09-19 11:20:00,116.49,116.73,116.45,116.45,53487.0,116.49,116.73,116.45,116.45,53487.0
2017-09-19 11:25:00,116.49,116.81,116.49,116.62,4076.0,116.49,116.81,116.49,116.62,4076.0
2017-09-19 11:30:00,116.59,116.68,116.5,116.62,7500.0,116.59,116.68,116.5,116.62,7500.0
2017-09-19 11:35:00,116.67,116.7,116.57,116.61,8862.0,116.67,116.7,116.57,116.61,8862.0
2017-09-19 11:40:00,116.57,116.57,116.51,116.51,700.0,116.57,116.57,116.51,116.51,700.0
2017-09-19 11:45:00,116.51,116.65,116.43,116.65,7077.0,116.51,116.65,116.43,116.65,7077.0
2017-09-19 11:50:00,116.71,116.71,116.48,116.48,4077.0,116.71,116.71,116.48,116.48,4077.0
2017-09-19 11:55:00,116.48,116.57,116.43,116.46,1000.0,116.48,116.57,116.43,116.46,1000.0
2017-09-19 12:00:00,116.42,116.87,116.41,116.76,5436.0,116.42,116.87,116.41,116.76,5436.0
2017-09-19 12:05:00,116.73,116.81,116.67,116.72,4700.0,116.73,116.81,116.67,116.72,4700.0
2017-09-19 12:10:00,116.71,116.78,116.61,116.75,3400.0,116.71,116.78,116.61,116.75,3400.0
2017-09-19 12:15:00,116.75,116.86,116.56,116.86,7538.0,116.75,116.86,116.56,116.86,7538.0
2017-09-19 12:20:00,116.81,116.85,116.73,116.77,6900.0,116.81,116.85,116.73,116.77,6900.0
2017-09-19 12:25:00,116.76,116.76,116.58,116.58,4007.0,116.76,116.76,116.58,116.58,4007.0
2017-09-19 12:30:00,116.66,116.71,116.55,116.63,3001.0,116.66,116.71,116.55,116.63,3001.0
2017-09-19 12:35:00,116.62,116.73,116.6,116.7,14219.0,116.62,116.73,116.6,116.7,14219.0
2017-09-19 12:40:00,116.74,116.78,116.63,116.74,22396.0,116.74,116.78,116.63,116.74,22396.0
2017-09-19 12:45:00,116.61,116.65,116.55,116.58,1800.0,116.61,116.65,116.55,116.58,1800.0
2017-09-19 12:50:00,116.61,116.63,116.53,116.53,2576.0,116.61,116.63,116.53,116.53,2576.0
2017-09-19 12:55:00,116.58,116.62,116.56,116.62,2000.0,116.58,116.62,116.56,116.62,2000.0
2017-09-19 13:00:00,116.61,116.62,116.47,116.48,4977.0,116.61,116.62,116.47,116.48,4977.0
2017-09-19 13:05:00,116.49,116.59,116.46,116.53,2737.0,116.49,116.59,116.46,116.53,2737.0
2017-09-19 13:10:00,116.58,116.6,116.53,116.57,4362.0,116.58,116.6,116.53,116.57,4362.0
2017-09-19 13:15:00,116.53,116.55,116.46,116.55,4168.0,116.53,116.55,116.46,116.55,4168.0
2017-09-19 13:20:00,116.57,116.59,116.48,116.55,4240.0,116.57,116.59,116.48,116.55,4240.0
2017-09-19 13:25:00,116.5,116.5,116.41,116.46,5126.0,116.5,116.5,116.41,116.46,5126.0
2017-09-19 13:30:00,116.5,116.6,116.49,116.49,4269.0,116.5,116.6,116.49,116.49,4269.0
2017-09-19 13:35:00,116.53,116.64,116.5,116.64,4172.0,116.53,116.64,116.5,116.64,4172.0
2017-09-19 13:40:00,116.66,116.66,116.53,116.53,2400.0,116.66,116.66,116.53,116.53,2400.0
2017-09-19 13:45:00,116.53,116.59,116.48,116.49,2800.0,116.53,116.59,116.48,116.49,2800.0
2017-09-19 13:50:00,116.49,116.53,116.46,116.51,7481.0,116.49,116.53,116.46,116.51,7481.0
2017-09-19 13:55:00,116.52,116.65,116.48,116.62,16435.0,116.52,116.65,116.48,116.62,16435.0
2017-09-19 14:00:00,116.62,116.66,116.56,116.6,6912.0,116.62,116.66,116.56,116.6,6912.0
2017-09-19 14:05:00,116.57,116.61,116.48,116.48,2200.0,116.57,116.61,116.48,116.48,2200.0
2017-09-19 14:10:00,116.48,116.51,116.44,116.46,3085.0,116.48,116.51,116.44,116.46,3085.0
2017-09-19 14:15:00,116.46,116.64,116.46,116.61,3700.0,116.46,116.64,116.46,116.61,3700.0
2017-09-19 14:20:00,116.63,116.64,116.52,116.52,3116.0,116.63,116.64,116.52,116.52,3116.0
2017-09-19 14:25:00,116.52,116.65,116.52,116.65,3185.0,116.52,116.65,116.52,116.65,3185.0
2017-09-19 14:30:00,116.66,116.75,116.62,116.75,2300.0,116.66,116.75,116.62,116.75,2300.0
2017-09-19 14:35:00,116.75,116.75,116.63,116.68,1920.0,116.75,116.75,116.63,116.68,1920.0
2017-09-19 14:40:00,116.63,116.74,116.63,116.74,3665.0,116.63,116.74,116.63,116.74,3665.0
2017-09-19 14:45:00,116.77,116.8,116.73,116.73,4709.0,116.77,116.8,116.73,116.73,4709.0
2017-09-19 14:50:00,116.73,116.77,116.69,116.69,2706.0,116.73,116.77,116.69,116.69,2706.0
2017-09-19 14:55:00,116.65,116.69,116.6,116.63,3614.0,116.65,116.69,116.6,116.63,3614.0
2017-09-19 15:00:00,116.63,116.77,116.61,116.63,6071.0,116.63,116.77,116.61,116.63,6071.0
2017-09-19 15:05:00,116.63,116.83,116.62,116.82,33536.0,116.63,116.83,116.62,116.82,33536.0
2017-09-19 15:10:00,116.81,116.81,116.76,116.81,6102.0,116.81,116.81,116.76,116.81,6102.0
2017-09-19 15:15:00,116.78,116.78,116.74,116.74,3854.0,116.78,116.78,116.74,116.74,3854.0
2017-09-19 15:20:00,116.75,116.75,116.63,116.63,6298.0,116.75,116.75,116.63,116.63,6298.0
2017-09-19 15:25:00,116.61,116.7,116.61,116.7,14690.0,116.61,116.7,116.61,116.7,14690.0
2017-09-19 15:30:00,116.69,116.72,116.64,116.65,13284.0,116.69,116.72,116.64,116.65,13284.0
2017-09-19 15:35:00,116.65,116.7,116.61,116.7,9711.0,116.65,116.7,116.61,116.7,9711.0
2017-09-19 15:40:00,116.7,116.71,116.64,116.66,17386.0,116.7,116.71,116.64,116.66,17386.0
2017-09-19 15:45:00,116.65,116.7,116.65,116.68,23958.0,116.65,116.7,116.65,116.68,23958.0
2017-09-19 15:50:00,116.69,116.78,116.66,116.67,21296.0,116.69,116.78,116.66,116.67,21296.0
2017-09-19 15:55:00,116.66,116.74,116.66,116.69,65600.0,116.66,116.74,116.66,116.69,65600.0
2017-09-20 09:30:00,116.42,116.74,116.42,116.47,5972.0,116.42,116.74,116.42,116.47,5972.0
2017-09-20 09:35:00,116.45,116.45,116.0,116.24,2205.0,116.45,116.45,116.0,116.24,2205.0
2017-09-20 09:40:00,116.23,116.5,116.23,116.38,1700.0,116.23,116.5,116.23,116.38,1700.0
2017-09-20 09:45:00,116.37,116.75,116.31,116.38,3100.0,116.37,116.75,116.31,116.38,3100.0
2017-09-20 09:50:00,116.44,116.51,116.4,116.4,2500.0,116.44,116.51,116.4,116.4,2500.0
2017-09-20 09:55:00,116.45,116.56,116.27,116.53,1456.0,116.45,116.56,116.27,116.53,1456.0
2017-09-20 10:00:00,116.4,116.41,116.26,116.37,3437.0,116.4,116.41,116.26,116.37,3437.0
2017-09-20 10:05:00,116.14,116.21,115.81,115.81,2400.0,116.14,116.21,115.81,115.81,2400.0
2017-09-20 10:10:00,115.8,115.92,115.68,115.71,3454.0,115.8,115.92,115.68,115.71,3454.0
2017-09-20 10:15:00,115.78,115.79,115.59,115.66,4154.0,115.78,115.79,115.59,115.66,4154.0
2017-09-20 10:20:00,115.62,115.72,115.41,115.48,6340.0,115.62,115.72,115.41,115.48,6340.0
2017-09-20 10:25:00,115.54,115.86,115.5,115.85,5718.0,115.54,115.86,115.5,115.85,5718.0
2017-09-20 10:30:00,115.81,115.87,115.73,115.87,4000.0,115.81,115.87,115.73,115.87,4000.0
2017-09-20 10:35:00,115.84,115.91,115.79,115.89,6932.0,115.84,115.91,115.79,115.89,6932.0
2017-09-20 10:40:00,115.94,115.95,115.78,115.78,4500.0,115.94,115.95,115.78,115.78,4500.0
2017-09-20 10:45:00,115.76,115.76,115.63,115.72,1600.0,115.76,115.76,115.63,115.72,1600.0
2017-09-20 10:50:00,115.71,115.89,115.71,115.79,4128.0,115.71,115.89,115.71,115.79,4128.0
2017-09-20 10:55:00,115.85,115.88,115.4,115.4,6943.0,115.85,115.88,115.4,115.4,6943.0
2017-09-20 11:00:00,115.37,115.49,115.19,115.34,3745.0,115.37,115.49,115.19,115.34,3745.0
2017-09-20 11:05:00,115.44,115.5,115.28,115.3,7141.0,115.44,115.5,115.28,115.3,7141.0
2017-09-20 11:10:00,115.4,115.49,115.21,115.31,17392.0,115.4,115.49,115.21,115.31,17392.0
2017-09-20 11:15:00,115.38,115.59,115.35,115.44,5685.0,115.38,115.59,115.35,115.44,5685.0
2017-09-20 11:20:00,115.43,115.5,115.43,115.5,1900.0,115.43,115.5,115.43,115.5,1900.0
2017-09-20 11:25:00,115.44,115.45,115.25,115.35,6593.0,115.44,115.45,115.25,115.35,6593.0
2017-09-20 11:30:00,115.37,115.37,115.2,115.3,15982.0,115.37,115.37,115.2,115.3,15982.0
2017-09-20 11:35:00,115.27,115.34,115.23,115.3,9614.0,115.27,115.34,115.23,115.3,9614.0
2017-09-20 11:40:00,115.34,115.34,115.16,115.27,8672.0,115.34,115.34,115.16,115.27,8672.0
2017-09-20 11:45:00,115.26,115.34,115.16,115.3,11735.0,115.26,115.34,115.16,115.3,11735.0
2017-09-20 11:50:00,115.31,115.37,115.24,115.3,13330.0,115.31,115.37,115.24,115.3,13330.0
2017-09-20 11:55:00,115.29,115.57,115.27,115.48,29200.0,115.29,115.57,115.27,115.48,29200.0
2017-09-20 12:00:00,115.48,116.09,115.44,116.09,22606.0,115.48,116.09,115.44,116.09,22606.0
2017-09-20 12:05:00,116.07,116.3,115.91,116.14,16104.0,116.07,116.3,115.91,116.14,16104.0
2017-09-20 12:10:00,116.15,116.18,116.1,116.12,3901.0,116.15,116.18,116.1,116.12,3901.0
2017-09-20 12:15:00,116.1,116.16,116.02,116.08,4500.0,116.1,116.16,116.02,116.08,4500.0
2017-09-20 12:20:00,116.14,116.14,116.06,116.11,4407.0,116.14,116.14,116.06,116.11,4407.0
2017-09-20 12:25:00,116.15,116.23,116.05,116.23,14660.0,116.15,116.23,116.05,116.23,14660.0
2017-09-20 12:30:00,116.19,116.19,116.06,116.16,6156.0,116.19,116.19,116.06,116.16,6156.0
2017-09-20 12:35:00,116.16,116.16,116.11,116.12,4153.0,116.16,116.16,116.11,116.12,4153.0
2017-09-20 12:40:00,116.12,116.12,116.02,116.02,1098.0,116.12,116.12,116.02,116.02,1098.0
2017-09-20 12:45:00,116.03,116.03,115.84,115.84,85616.0,116.03,116.03,115.84,115.84,85616.0
2017-09-20 12:50:00,115.83,115.83,115.61,115.64,7500.0,115.83,115.83,115.61,115.64,7500.0
2017-09-20 12:55:00,115.61,115.66,115.5,115.63,58646.0,115.61,115.66,115.5,115.63,58646.0
2017-09-20 13:00:00,115.61,115.7,115.58,115.63,4000.0,115.61,115.7,115.58,115.63,4000.0
2017-09-20 13:05:00,115.61,115.61,115.48,115.48,7506.0,115.61,115.61,115.48,115.48,7506.0
2017-09-20 13:10:00,115.48,115.53,115.38,115.38,3338.0,115.48,115.53,115.38,115.38,3338.0
2017-09-20 13:15:00,115.39,115.4,115.01,115.18,18551.0,115.39,115.4,115.01,115.18,18551.0
2017-09-20 13:20:00,115.17,115.21,115.1,115.21,1400.0,115.17,115.21,115.1,115.21,1400.0
2017-09-20 13:25:00,115.19,115.19,115.06,115.11,4138.0,115.19,115.19,115.06,115.11,4138.0
2017-09-20 13:30:00,115.12,115.16,115.04,115.11,8750.0,115.12,115.16,115.04,115.11,8750.0
2017-09-20 13:35:00,115.13,115.19,115.09,115.18,6029.0,115.13,115.19,115.09,115.18,6029.0
2017-09-20 13:40:00,115.19,115.28,115.19,115.25,4196.0,115.19,115.28,115.19,115.25,4196.0
2017-09-20 13:45:00,115.31,115.34,115.2,115.2,4649.0,115.31,115.34,115.2,115.2,4649.0
2017-09-20 13:50:00,115.17,115.19,115.12,115.18,3407.0,115.17,115.19,115.12,115.18,3407.0
2017-09-20 13:55:00,115.19,115.39,115.18,115.39,2604.0,115.19,115.39,115.18,115.39,2604.0
2017-09-20 14:00:00,115.39,115.39,114.85,115.14,11204.0,115.39,115.39,114.85,115.14,11204.0
2017-09-20 14:05:00,115.11,115.23,115.01,115.09,9646.0,115.11,115.23,115.01,115.09,9646.0
2017-09-20 14:10:00,115.09,115.16,114.81,114.93,24631.0,115.09,115.16,114.81,114.93,24631.0
2017-09-20 14:15:00,114.89,114.97,114.79,114.79,6432.0,114.89,114.97,114.79,114.79,6432.0
2017-09-20 14:20:00,114.75,114.81,114.2,114.41,21738.0,114.75,114.81,114.2,114.41,21738.0
2017-09-20 14:25:00,114.41,114.75,114.38,114.6,13249.0,114.41,114.75,114.38,114.6,13249.0
2017-09-20 14:30:00,114.61,114.72,114.57,114.69,9433.0,114.61,114.72,114.57,114.69,9433.0
2017-09-20 14:35:00,114.66,114.69,114.51,114.69,7003.0,114.66,114.69,114.51,114.69,7003.0
2017-09-20 14:40:00,114.62,114.7,114.53,114.69,8942.0,114.62,114.7,114.53,114.69,8942.0
2017-09-20 14:45:00,114.62,114.98,114.59,114.89,10451.0,114.62,114.98,114.59,114.89,10451.0
2017-09-20 14:50:00,114.9,114.9,114.75,114.86,3211.0,114.9,114.9,114.75,114.86,3211.0
2017-09-20 14:55:00,114.87,114.9,114.72,114.78,9437.0,114.87,114.9,114.72,114.78,9437.0
2017-09-20 15:00:00,114.75,114.79,114.7,114.71,7930.0,114.75,114.79,114.7,114.71,7930.0
2017-09-20 15:05:00,114.71,114.77,114.71,114.77,9846.0,114.71,114.77,114.71,114.77,9846.0
2017-09-20 15:10:00,114.78,114.92,114.78,114.9,14142.0,114.78,114.92,114.78,114.9,14142.0
2017-09-20 15:15:00,114.92,115.08,114.88,115.0,8312.0,114.92,115.08,114.88,115.0,8312.0
2017-09-20 15:20:00,115.02,115.17,115.01,115.16,10874.0,115.02,115.17,115.01,115.16,10874.0
2017-09-20 15:25:00,115.18,115.2,115.02,115.06,17372.0,115.18,115.2,115.02,115.06,17372.0
2017-09-20 15:30:00,115.06,115.19,115.03,115.17,13472.0,115.06,115.19,115.03,115.17,13472.0
2017-09-20 15:35:00,115.19,115.27,115.15,115.27,8079.0,115.19,115.27,115.15,115.27,8079.0
2017-09-20 15:40:00,115.27,115.29,115.2,115.24,18530.0,115.27,115.29,115.2,115.24,18530.0
2017-09-20 15:45:00,115.28,115.39,115.28,115.39,16687.0,115.28,115.39,115.28,115.39,16687.0
2017-09-20 15:50:00,115.39,115.57,115.37,115.41,20393.0,115.39,115.57,115.37,115.41,20393.0
2017-09-20 15:55:00,115.42,115.45,115.38,115.39,42141.0,115.42,115.45,115.38,115.39,42141.0
2017-09-21 09:30:00,115.29,115.64,115.29,115.64,4208.0,115.29,115.64,115.29,115.64,4208.0
2017-09-21 09:35:00,115.01,115.56,114.7,114.97,4249.0,115.01,115.56,114.7,114.97,4249.0
2017-09-21 09:40:00,114.73,115.0,114.63,115.0,10521.0,114.73,115.0,114.63,115.0,10521.0
2017-09-21 09:45:00,115.05,115.19,114.81,115.15,7844.0,115.05,115.19,114.81,115.15,7844.0
2017-09-21 09:50:00,115.03,115.16,114.86,114.86,8500.0,115.03,115.16,114.86,114.86,8500.0
2017-09-21 09:55:00,114.85,114.85,114.5,114.5,10600.0,114.85,114.85,114.5,114.5,10600.0
2017-09-21 10:00:00,114.49,114.89,114.29,114.88,7250.0,114.49,114.89,114.29,114.88,7250.0
2017-09-21 10:05:00,114.73,114.89,114.54,114.75,6142.0,114.73,114.89,114.54,114.75,6142.0
2017-09-21 10:10:00,114.76,114.85,114.48,114.49,13109.0,114.76,114.85,114.48,114.49,13109.0
2017-09-21 10:15:00,114.49,114.54,114.24,114.36,13617.0,114.49,114.54,114.24,114.36,13617.0
2017-09-21 10:20:00,114.4,114.4,114.08,114.09,4939.0,114.4,114.4,114.08,114.09,4939.0
2017-09-21 10:25:00,114.06,114.21,114.04,114.13,11792.0,114.06,114.21,114.04,114.13,11792.0
2017-09-21 10:30:00,114.08,114.32,113.93,114.21,7697.0,114.08,114.32,113.93,114.21,7697.0
2017-09-21 10:35:00,114.17,114.27,114.16,114.21,2200.0,114.17,114.27,114.16,114.21,2200.0
2017-09-21 10:40:00,114.22,114.27,113.98,113.98,4543.0,114.22,114.27,113.98,113.98,4543.0
2017-09-21 10:45:00,113.95,114.14,113.94,114.1,8972.0,113.95,114.14,113.94,114.1,8972.0
2017-09-21 10:50:00,114.15,114.38,114.14,114.35,8850.0,114.15,114.38,114.14,114.35,8850.0
2017-09-21 10:55:00,114.38,114.7,114.38,114.5,7767.0,114.38,114.7,114.38,114.5,7767.0
2017-09-21 11:00:00,114.56,114.57,114.44,114.44,2200.0,114.56,114.57,114.44,114.44,2200.0
2017-09-21 11:05:00,114.47,114.5,114.38,114.41,3850.0,114.47,114.5,114.38,114.41,3850.0
2017-09-21 11:10:00,114.47,114.7,114.42,114.7,11953.0,114.47,114.7,114.42,114.7,11953.0
2017-09-21 11:15:00,114.73,114.73,114.64,114.69,6058.0,114.73,114.73,114.64,114.69,6058.0
2017-09-21 11:20:00,114.69,114.73,114.65,114.71,6212.0,114.69,114.73,114.65,114.71,6212.0
2017-09-21 11:25:00,114.68,114.72,114.6,114.6,5207.0,114.68,114.72,114.6,114.6,5207.0
2017-09-21 11:30:00,114.61,114.7,114.59,114.66,9215.0,114.61,114.7,114.59,114.66,9215.0
2017-09-21 11:35:00,114.61,114.64,114.55,114.62,1222.0,114.61,114.64,114.55,114.62,1222.0
2017-09-21 11:40:00,114.59,114.68,114.55,114.56,4603.0,114.59,114.68,114.55,114.56,4603.0
2017-09-21 11:45:00,114.59,114.71,114.57,114.65,8975.0,114.59,114.71,114.57,114.65,8975.0
2017-09-21 11:50:00,114.65,114.98,114.64,114.98,3445.0,114.65,114.98,114.64,114.98,3445.0
2017-09-21 11:55:00,115.01,115.06,114.83,114.83,3428.0,115.01,115.06,114.83,114.83,3428.0
2017-09-21 12:00:00,114.84,114.91,114.83,114.85,6646.0,114.84,114.91,114.83,114.85,6646.0
2017-09-21 12:05:00,114.81,114.97,114.8,114.96,7543.0,114.81,114.97,114.8,114.96,7543.0
2017-09-21 12:10:00,114.93,115.12,114.89,115.1,5839.0,114.93,115.12,114.89,115.1,5839.0
2017-09-21 12:15:00,115.04,115.11,115.01,115.02,7701.0,115.04,115.11,115.01,115.02,7701.0
2017-09-21 12:20:00,115.06,115.11,114.97,115.04,4870.0,115.06,115.11,114.97,115.04,4870.0
2017-09-21 12:25:00,114.99,115.07,114.95,115.03,2674.0,114.99,115.07,114.95,115.03,2674.0
2017-09-21 12:30:00,115.02,115.02,114.95,114.95,1001.0,115.02,115.02,114.95,114.95,1001.0
2017-09-21 12:35:00,115.01,115.04,114.87,114.94,5331.0,115.01,115.04,114.87,114.94,5331.0
2017-09-21 12:40:00,114.95,114.97,114.73,114.73,4586.0,114.95,114.97,114.73,114.73,4586.0
2017-09-21 12:45:00,114.83,114.84,114.67,114.68,10182.0,114.83,114.84,114.67,114.68,10182.0
2017-09-21 12:50:00,114.72,114.72,114.63,114.67,5600.0,114.72,114.72,114.63,114.67,5600.0
2017-09-21 12:55:00,114.67,114.72,114.62,114.69,4380.0,114.67,114.72,114.62,114.69,4380.0
2017-09-21 13:00:00,114.65,114.72,114.64,114.71,2675.0,114.65,114.72,114.64,114.71,2675.0
2017-09-21 13:05:00,114.65,114.72,114.65,114.68,8065.0,114.65,114.72,114.65,114.68,8065.0
2017-09-21 13:10:00,114.68,114.82,114.64,114.79,8565.0,114.68,114.82,114.64,114.79,8565.0
2017-09-21 13:15:00,114.79,114.85,114.76,114.81,7055.0,114.79,114.85,114.76,114.81,7055.0
2017-09-21 13:20:00,114.77,114.87,114.77,114.84,4166.0,114.77,114.87,114.77,114.84,4166.0
2017-09-21 13:25:00,114.84,114.84,114.72,114.72,2075.0,114.84,114.84,114.72,114.72,2075.0
2017-09-21 13:30:00,114.75,114.78,114.66,114.66,3109.0,114.75,114.78,114.66,114.66,3109.0
2017-09-21 13:35:00,114.72,114.84,114.71,114.81,5774.0,114.72,114.84,114.71,114.81,5774.0
2017-09-21 13:40:00,114.83,114.97,114.8,114.97,26071.0,114.83,114.97,114.8,114.97,26071.0
2017-09-21 13:45:00,115.0,115.04,114.97,114.98,3802.0,115.0,115.04,114.97,114.98,3802.0
2017-09-21 13:50:00,115.01,115.04,114.97,115.0,3738.0,115.01,115.04,114.97,115.0,3738.0
2017-09-21 13:55:00,115.0,115.05,114.96,115.01,19994.0,115.0,115.05,114.96,115.01,19994.0
2017-09-21 14:00:00,115.04,115.04,115.01,115.02,2000.0,115.04,115.04,115.01,115.02,2000.0
2017-09-21 14:05:00,115.02,115.02,114.9,114.93,2842.0,115.02,115.02,114.9,114.93,2842.0
2017-09-21 14:10:00,114.97,114.97,114.81,114.81,6760.0,114.97,114.97,114.81,114.81,6760.0
2017-09-21 14:15:00,114.82,114.85,114.78,114.81,4926.0,114.82,114.85,114.78,114.81,4926.0
2017-09-21 14:20:00,114.8,114.82,114.66,114.68,3278.0,114.8,114.82,114.66,114.68,3278.0
2017-09-21 14:25:00,114.65,114.69,114.6,114.6,6695.0,114.65,114.69,114.6,114.6,6695.0
2017-09-21 14:30:00,114.66,114.8,114.65,114.79,102138.0,114.66,114.8,114.65,114.79,102138.0
2017-09-21 14:35:00,114.77,115.06,114.74,115.0,14410.0,114.77,115.06,114.74,115.0,14410.0
2017-09-21 14:40:00,114.93,115.11,114.93,115.01,15624.0,114.93,115.11,114.93,115.01,15624.0
2017-09-21 14:45:00,114.99,115.06,114.97,115.04,15081.0,114.99,115.06,114.97,115.04,15081.0
2017-09-21 14:50:00,115.05,115.12,115.03,115.09,13433.0,115.05,115.12,115.03,115.09,13433.0
2017-09-21 14:55:00,115.06,115.17,115.05,115.14,11894.0,115.06,115.17,115.05,115.14,11894.0
2017-09-21 15:00:00,115.14,115.21,115.05,115.2,8387.0,115.14,115.21,115.05,115.2,8387.0
2017-09-21 15:05:00,115.17,115.2,115.05,115.16,11026.0,115.17,115.2,115.05,115.16,11026.0
2017-09-21 15:10:00,115.15,115.2,114.94,114.94,11106.0,115.15,115.2,114.94,114.94,11106.0
2017-09-21 15:15:00,114.98,115.11,114.97,115.09,4600.0,114.98,115.11,114.97,115.09,4600.0
2017-09-21 15:20:00,115.1,115.16,115.05,115.11,5538.0,115.1,115.16,115.05,115.11,5538.0
2017-09-21 15:25:00,115.11,115.32,114.96,115.15,24965.0,115.11,115.32,114.96,115.15,24965.0
2017-09-21 15:30:00,115.17,115.2,115.12,115.19,6184.0,115.17,115.2,115.12,115.19,6184.0
2017-09-21 15:35:00,115.19,115.37,115.19,115.32,7503.0,115.19,115.37,115.19,115.32,7503.0
2017-09-21 15:40:00,115.32,115.33,115.14,115.14,9764.0,115.32,115.33,115.14,115.14,9764.0
2017-09-21 15:45:00,115.13,115.28,115.13,115.21,13398.0,115.13,115.28,115.13,115.21,13398.0
2017-09-21 15:50:00,115.16,115.18,114.98,115.07,18837.0,115.16,115.18,114.98,115.07,18837.0
2017-09-21 15:55:00,115.04,115.13,114.99,115.06,19400.0,115.04,115.13,114.99,115.06,19400.0
2017-09-22 09:30:00,114.76,114.78,114.68,114.68,4680.0,114.76,114.78,114.68,114.68,4680.0
2017-09-22 09:35:00,114.92,115.69,114.92,115.47,10619.0,114.92,115.69,114.92,115.47,10619.0
2017-09-22 09:40:00,115.57,115.82,115.37,115.49,1833.0,115.57,115.82,115.37,115.49,1833.0
2017-09-22 09:45:00,115.49,115.56,115.31,115.48,5333.0,115.49,115.56,115.31,115.48,5333.0
2017-09-22 09:50:00,115.46,115.46,115.17,115.35,5368.0,115.46,115.46,115.17,115.35,5368.0
2017-09-22 09:55:00,115.31,115.6,115.21,115.21,4147.0,115.31,115.6,115.21,115.21,4147.0
2017-09-22 10:00:00,115.24,115.41,115.13,115.38,4300.0,115.24,115.41,115.13,115.38,4300.0
2017-09-22 10:05:00,115.42,115.66,115.36,115.46,3400.0,115.42,115.66,115.36,115.46,3400.0
2017-09-22 10:10:00,115.5,115.5,115.4,115.45,1672.0,115.5,115.5,115.4,115.45,1672.0
2017-09-22 10:15:00,115.4,115.41,115.23,115.39,2648.0,115.4,115.41,115.23,115.39,2648.0
2017-09-22 10:20:00,115.29,115.36,115.16,115.31,3100.0,115.29,115.36,115.16,115.31,3100.0
2017-09-22 10:25:00,115.29,115.35,115.01,115.08,1710.0,115.29,115.35,115.01,115.08,1710.0
2017-09-22 10:30:00,114.99,115.19,114.98,115.14,4400.0,114.99,115.19,114.98,115.14,4400.0
2017-09-22 10:35:00,115.22,115.49,115.21,115.4,12923.0,115.22,115.49,115.21,115.4,12923.0
2017-09-22 10:40:00,115.37,115.52,115.37,115.38,2955.0,115.37,115.52,115.37,115.38,2955.0
2017-09-22 10:45:00,115.35,115.35,115.17,115.17,1400.0,115.35,115.35,115.17,115.17,1400.0
2017-09-22 10:50:00,115.22,115.22,115.05,115.05,1100.0,115.22,115.22,115.05,115.05,1100.0
2017-09-22 10:55:00,115.1,115.1,114.88,114.88,1150.0,115.1,115.1,114.88,114.88,1150.0
2017-09-22 11:00:00,114.94,114.94,114.75,114.77,8591.0,114.94,114.94,114.75,114.77,8591.0
2017-09-22 11:05:00,114.76,114.85,114.71,114.85,2005.0,114.76,114.85,114.71,114.85,2005.0
2017-09-22 11:10:00,114.91,114.91,114.78,114.81,2099.0,114.91,114.91,114.78,114.81,2099.0
2017-09-22 11:15:00,114.83,114.96,114.8,114.91,3448.0,114.83,114.96,114.8,114.91,3448.0
2017-09-22 11:20:00,114.89,115.14,114.88,115.08,2600.0,114.89,115.14,114.88,115.08,2600.0
2017-09-22 11:25:00,115.1,115.27,115.09,115.27,2600.0,115.1,115.27,115.09,115.27,2600.0
2017-09-22 11:30:00,115.23,115.23,114.95,115.02,10756.0,115.23,115.23,114.95,115.02,10756.0
2017-09-22 11:35:00,115.07,115.29,115.0,115.26,8502.0,115.07,115.29,115.0,115.26,8502.0
2017-09-22 11:40:00,115.25,115.28,115.18,115.2,4172.0,115.25,115.28,115.18,115.2,4172.0
2017-09-22 11:45:00,115.2,115.2,115.0,115.05,9010.0,115.2,115.2,115.0,115.05,9010.0
2017-09-22 11:50:00,115.0,115.26,114.87,115.04,14784.0,115.0,115.26,114.87,115.04,14784.0
2017-09-22 11:55:00,115.05,115.05,114.98,115.01,1700.0,115.05,115.05,114.98,115.01,1700.0
2017-09-22 12:00:00,114.95,114.95,114.93,114.93,1508.0,114.95,114.95,114.93,114.93,1508.0
2017-09-22 12:05:00,114.92,115.09,114.82,115.09,5669.0,114.92,115.09,114.82,115.09,5669.0
2017-09-22 12:10:00,115.09,115.14,114.99,115.14,1717.0,115.09,115.14,114.99,115.14,1717.0
2017-09-22 12:15:00,115.09,115.1,115.03,115.05,1925.0,115.09,115.1,115.03,115.05,1925.0
2017-09-22 12:20:00,115.07,115.33,115.05,115.24,3925.0,115.07,115.33,115.05,115.24,3925.0
2017-09-22 12:25:00,115.27,115.35,115.16,115.34,3637.0,115.27,115.35,115.16,115.34,3637.0
2017-09-22 12:30:00,115.28,115.41,115.21,115.21,1721.0,115.28,115.41,115.21,115.21,1721.0
2017-09-22 12:35:00,115.35,115.37,115.17,115.21,2881.0,115.35,115.37,115.17,115.21,2881.0
2017-09-22 12:40:00,115.25,115.37,115.18,115.23,3193.0,115.25,115.37,115.18,115.23,3193.0
2017-09-22 12:45:00,115.27,115.29,115.21,115.29,700.0,115.27,115.29,115.21,115.29,700.0
2017-09-22 12:50:00,115.26,115.33,115.22,115.27,4337.0,115.26,115.33,115.22,115.27,4337.0
2017-09-22 12:55:00,115.24,115.25,115.13,115.13,3217.0,115.24,115.25,115.13,115.13,3217.0
2017-09-22 13:00:00,115.14,115.18,115.14,115.16,1219.0,115.14,115.18,115.14,115.16,1219.0
2017-09-22 13:05:00,115.24,115.34,115.17,115.22,1400.0,115.24,115.34,115.17,115.22,1400.0
2017-09-22 13:10:00,115.19,115.29,115.13,115.14,1700.0,115.19,115.29,115.13,115.14,1700.0
2017-09-22 13:15:00,115.17,115.18,114.9,114.94,2967.0,115.17,115.18,114.9,114.94,2967.0
2017-09-22 13:20:00,114.94,115.04,114.9,114.96,3006.0,114.94,115.04,114.9,114.96,3006.0
2017-09-22 13:25:00,114.88,115.13,114.88,115.01,4700.0,114.88,115.13,114.88,115.01,4700.0
2017-09-22 13:30:00,115.01,115.15,115.0,115.15,5501.0,115.01,115.15,115.0,115.15,5501.0
2017-09-22 13:35:00,115.15,115.23,115.08,115.14,5024.0,115.15,115.23,115.08,115.14,5024.0
2017-09-22 13:40:00,115.07,115.2,115.07,115.16,10028.0,115.07,115.2,115.07,115.16,10028.0
2017-09-22 13:45:00,115.16,115.22,115.01,115.11,2800.0,115.16,115.22,115.01,115.11,2800.0
2017-09-22 13:50:00,115.07,115.35,115.06,115.26,3706.0,115.07,115.35,115.06,115.26,3706.0
2017-09-22 13:55:00,115.31,115.38,115.22,115.33,2000.0,115.31,115.38,115.22,115.33,2000.0
2017-09-22 14:00:00,115.33,115.35,115.29,115.35,3846.0,115.33,115.35,115.29,115.35,3846.0
2017-09-22 14:05:00,115.37,115.43,115.31,115.4,1849.0,115.37,115.43,115.31,115.4,1849.0
2017-09-22 14:10:00,115.43,115.48,115.38,115.44,1700.0,115.43,115.48,115.38,115.44,1700.0
2017-09-22 14:15:00,115.47,115.64,115.42,115.62,5331.0,115.47,115.64,115.42,115.62,5331.0
2017-09-22 14:20:00,115.59,115.68,115.58,115.65,4828.0,115.59,115.68,115.58,115.65,4828.0
2017-09-22 14:25:00,115.66,115.78,115.65,115.78,4752.0,115.66,115.78,115.65,115.78,4752.0
2017-09-22 14:30:00,115.74,115.77,115.67,115.68,2700.0,115.74,115.77,115.67,115.68,2700.0
2017-09-22 14:35:00,115.68,115.71,115.65,115.66,1400.0,115.68,115.71,115.65,115.66,1400.0
2017-09-22 14:40:00,115.66,115.73,115.65,115.73,4265.0,115.66,115.73,115.65,115.73,4265.0
2017-09-22 14:45:00,115.71,115.86,115.71,115.81,6630.0,115.71,115.86,115.71,115.81,6630.0
2017-09-22 14:50:00,115.86,115.91,115.79,115.87,6150.0,115.86,115.91,115.79,115.87,6150.0
2017-09-22 14:55:00,115.92,116.03,115.89,116.0,5282.0,115.92,116.03,115.89,116.0,5282.0
2017-09-22 15:00:00,115.98,116.02,115.88,115.88,6200.0,115.98,116.02,115.88,115.88,6200.0
2017-09-22 15:05:00,115.9,115.92,115.87,115.92,6101.0,115.9,115.92,115.87,115.92,6101.0
2017-09-22 15:10:00,115.88,115.9,115.81,115.88,7090.0,115.88,115.9,115.81,115.88,7090.0
2017-09-22 15:15:00,115.88,116.01,115.88,115.97,7667.0,115.88,116.01,115.88,115.97,7667.0
2017-09-22 15:20:00,115.97,116.14,115.94,116.13,10305.0,115.97,116.14,115.94,116.13,10305.0
2017-09-22 15:25:00,116.14,116.14,116.01,116.09,15499.0,116.14,116.14,116.01,116.09,15499.0
2017-09-22 15:30:00,116.09,116.13,116.08,116.08,9480.0,116.09,116.13,116.08,116.08,9480.0
2017-09-22 15:35:00,116.06,116.09,115.97,115.98,6332.0,116.06,116.09,115.97,115.98,6332.0
2017-09-22 15:40:00,115.99,116.04,115.98,116.01,13201.0,115.99,116.04,115.98,116.01,13201.0
2017-09-22 15:45:00,116.0,116.12,115.97,116.01,24489.0,116.0,116.12,115.97,116.01,24489.0
2017-09-22 15:50:00,116.01,116.06,115.99,116.01,27161.0,116.01,116.06,115.99,116.01,27161.0
2017-09-22 15:55:00,116.0,116.02,115.8,115.81,46083.0,116.0,116.02,115.8,115.81,46083.0
2017-09-25 09:30:00,115.8,115.85,115.48,115.48,7394.0,115.8,115.85,115.48,115.48,7394.0
2017-09-25 09:35:00,115.28,115.37,114.73,114.92,2500.0,115.28,115.37,114.73,114.92,2500.0
2017-09-25 09:40:00,114.93,114.94,114.6,114.86,2510.0,114.93,114.94,114.6,114.86,2510.0
2017-09-25 09:45:00,114.73,114.73,114.33,114.39,7235.0,114.73,114.73,114.33,114.39,7235.0
2017-09-25 09:50:00,114.37,114.41,114.37,114.39,1100.0,114.37,114.41,114.37,114.39,1100.0
2017-09-25 09:55:00,114.44,114.62,114.37,114.62,2700.0,114.44,114.62,114.37,114.62,2700.0
2017-09-25 10:00:00,114.64,114.73,114.33,114.68,17512.0,114.64,114.73,114.33,114.68,17512.0
2017-09-25 10:05:00,114.61,115.06,114.6,115.02,19691.0,114.61,115.06,114.6,115.02,19691.0
2017-09-25 10:10:00,115.08,115.32,115.08,115.31,6704.0,115.08,115.32,115.08,115.31,6704.0
2017-09-25 10:15:00,115.34,115.38,115.0,115.01,7517.0,115.34,115.38,115.0,115.01,7517.0
2017-09-25 10:20:00,114.98,115.01,114.82,114.89,3902.0,114.98,115.01,114.82,114.89,3902.0
2017-09-25 10:25:00,114.61,114.61,114.39,114.4,1200.0,114.61,114.61,114.39,114.4,1200.0
2017-09-25 10:30:00,114.36,114.42,113.92,113.92,16105.0,114.36,114.42,113.92,113.92,16105.0
2017-09-25 10:35:00,113.95,113.96,113.65,113.77,10928.0,113.95,113.96,113.65,113.77,10928.0
2017-09-25 10:40:00,113.8,113.87,113.54,113.59,6971.0,113.8,113.87,113.54,113.59,6971.0
2017-09-25 10:45:00,113.56,113.57,112.92,113.19,49294.0,113.56,113.57,112.92,113.19,49294.0
2017-09-25 10:50:00,113.12,113.13,112.61,112.88,27586.0,113.12,113.13,112.61,112.88,27586.0
2017-09-25 10:55:00,112.88,113.01,112.52,112.57,13714.0,112.88,113.01,112.52,112.57,13714.0
2017-09-25 11:00:00,112.57,112.63,112.14,112.26,12121.0,112.57,112.63,112.14,112.26,12121.0
2017-09-25 11:05:00,112.22,112.32,111.92,112.07,16818.0,112.22,112.32,111.92,112.07,16818.0
2017-09-25 11:10:00,112.12,112.47,112.06,112.22,27132.0,112.12,112.47,112.06,112.22,27132.0
2017-09-25 11:15:00,112.19,112.71,112.17,112.59,33321.0,112.19,112.71,112.17,112.59,33321.0
2017-09-25 11:20:00,112.65,112.8,112.5,112.59,7142.0,112.65,112.8,112.5,112.59,7142.0
2017-09-25 11:25:00,112.67,112.72,112.58,112.58,6586.0,112.67,112.72,112.58,112.58,6586.0
2017-09-25 11:30:00,112.58,112.62,112.35,112.42,6079.0,112.58,112.62,112.35,112.42,6079.0
2017-09-25 11:35:00,112.34,112.76,112.34,112.6,27276.0,112.34,112.76,112.34,112.6,27276.0
2017-09-25 11:40:00,112.59,112.59,112.23,112.23,14776.0,112.59,112.59,112.23,112.23,14776.0
2017-09-25 11:45:00,112.11,112.24,112.0,112.0,10257.0,112.11,112.24,112.0,112.0,10257.0
2017-09-25 11:50:00,112.04,112.21,111.97,112.21,12750.0,112.04,112.21,111.97,112.21,12750.0
2017-09-25 11:55:00,112.19,112.36,112.1,112.19,7322.0,112.19,112.36,112.1,112.19,7322.0
2017-09-25 12:00:00,112.29,112.34,111.87,111.96,14001.0,112.29,112.34,111.87,111.96,14001.0
2017-09-25 12:05:00,111.9,111.97,111.72,111.9,6043.0,111.9,111.97,111.72,111.9,6043.0
2017-09-25 12:10:00,111.82,111.91,111.78,111.81,7788.0,111.82,111.91,111.78,111.81,7788.0
2017-09-25 12:15:00,111.76,111.94,111.67,111.83,18551.0,111.76,111.94,111.67,111.83,18551.0
2017-09-25 12:20:00,111.82,111.82,111.5,111.64,11600.0,111.82,111.82,111.5,111.64,11600.0
2017-09-25 12:25:00,111.66,111.98,111.66,111.86,7452.0,111.66,111.98,111.66,111.86,7452.0
2017-09-25 12:30:00,111.85,112.02,111.73,111.79,14451.0,111.85,112.02,111.73,111.79,14451.0
2017-09-25 12:35:00,111.78,111.85,111.65,111.67,3700.0,111.78,111.85,111.65,111.67,3700.0
2017-09-25 12:40:00,111.73,111.8,111.69,111.8,2722.0,111.73,111.8,111.69,111.8,2722.0
2017-09-25 12:45:00,111.77,111.83,111.74,111.76,24548.0,111.77,111.83,111.74,111.76,24548.0
2017-09-25 12:50:00,111.83,112.08,111.78,112.06,23145.0,111.83,112.08,111.78,112.06,23145.0
2017-09-25 12:55:00,112.04,112.08,111.84,111.91,3100.0,112.04,112.08,111.84,111.91,3100.0
2017-09-25 13:00:00,111.92,111.95,111.84,111.85,3931.0,111.92,111.95,111.84,111.85,3931.0
2017-09-25 13:05:00,111.8,111.9,111.77,111.79,2858.0,111.8,111.9,111.77,111.79,2858.0
2017-09-25 13:10:00,111.78,111.84,111.74,111.81,4506.0,111.78,111.84,111.74,111.81,4506.0
2017-09-25 13:15:00,111.75,111.79,111.69,111.76,3407.0,111.75,111.79,111.69,111.76,3407.0
2017-09-25 13:20:00,111.75,111.75,111.59,111.59,5221.0,111.75,111.75,111.59,111.59,5221.0
2017-09-25 13:25:00,111.58,111.61,111.5,111.5,6453.0,111.58,111.61,111.5,111.5,6453.0
2017-09-25 13:30:00,111.46,111.53,111.42,111.45,9770.0,111.46,111.53,111.42,111.45,9770.0
2017-09-25 13:35:00,111.41,111.7,111.41,111.7,7412.0,111.41,111.7,111.41,111.7,7412.0
2017-09-25 13:40:00,111.71,111.74,111.62,111.62,5614.0,111.71,111.74,111.62,111.62,5614.0
2017-09-25 13:45:00,111.64,111.81,111.62,111.81,11012.0,111.64,111.81,111.62,111.81,11012.0
2017-09-25 13:50:00,111.78,111.9,111.78,111.78,8624.0,111.78,111.9,111.78,111.78,8624.0
2017-09-25 13:55:00,111.84,111.96,111.83,111.9,17783.0,111.84,111.96,111.83,111.9,17783.0
2017-09-25 14:00:00,111.9,112.05,111.9,111.93,13169.0,111.9,112.05,111.9,111.93,13169.0
2017-09-25 14:05:00,111.9,111.91,111.81,111.91,4505.0,111.9,111.91,111.81,111.91,4505.0
2017-09-25 14:10:00,111.85,111.92,111.83,111.92,7132.0,111.85,111.92,111.83,111.92,7132.0
2017-09-25 14:15:00,111.89,112.04,111.85,112.03,12408.0,111.89,112.04,111.85,112.03,12408.0
2017-09-25 14:20:00,112.0,112.08,111.97,112.01,7100.0,112.0,112.08,111.97,112.01,7100.0
2017-09-25 14:25:00,112.01,112.01,111.81,111.85,7143.0,112.01,112.01,111.81,111.85,7143.0
2017-09-25 14:30:00,111.83,111.89,111.79,111.82,4745.0,111.83,111.89,111.79,111.82,4745.0
2017-09-25 14:35:00,111.8,111.82,111.68,111.68,9109.0,111.8,111.82,111.68,111.68,9109.0
2017-09-25 14:40:00,111.67,111.77,111.61,111.67,9647.0,111.67,111.77,111.61,111.67,9647.0
2017-09-25 14:45:00,111.63,111.73,111.63,111.65,6840.0,111.63,111.73,111.63,111.65,6840.0
2017-09-25 14:50:00,111.65,111.74,111.61,111.7,13768.0,111.65,111.74,111.61,111.7,13768.0
2017-09-25 14:55:00,111.72,111.97,111.72,111.96,13453.0,111.72,111.97,111.72,111.96,13453.0
2017-09-25 15:00:00,111.91,111.92,111.73,111.78,9489.0,111.91,111.92,111.73,111.78,9489.0
2017-09-25 15:05:00,111.76,111.95,111.75,111.95,5608.0,111.76,111.95,111.75,111.95,5608.0
2017-09-25 15:10:00,111.98,112.04,111.87,112.03,9094.0,111.98,112.04,111.87,112.03,9094.0
2017-09-25 15:15:00,112.06,112.11,111.95,112.0,8272.0,112.06,112.11,111.95,112.0,8272.0
2017-09-25 15:20:00,111.99,112.02,111.87,112.01,17119.0,111.99,112.02,111.87,112.01,17119.0
2017-09-25 15:25:00,112.02,112.1,111.97,112.03,7872.0,112.02,112.1,111.97,112.03,7872.0
2017-09-25 15:30:00,112.03,112.03,111.76,111.87,16640.0,112.03,112.03,111.76,111.87,16640.0
2017-09-25 15:35:00,111.89,111.93,111.73,111.79,13391.0,111.89,111.93,111.73,111.79,13391.0
2017-09-25 15:40:00,111.81,111.82,111.72,111.78,28589.0,111.81,111.82,111.72,111.78,28589.0
2017-09-25 15:45:00,111.77,111.99,111.74,111.99,35994.0,111.77,111.99,111.74,111.99,35994.0
2017-09-25 15:50:00,111.96,111.99,111.88,111.91,31659.0,111.96,111.99,111.88,111.91,31659.0
2017-09-25 15:55:00,111.89,111.89,111.68,111.78,94699.0,111.89,111.89,111.68,111.78,94699.0
2017-09-26 09:30:00,112.88,112.88,112.41,112.41,8208.0,112.88,112.88,112.41,112.41,8208.0
2017-09-26 09:35:00,112.44,112.93,112.44,112.66,13550.0,112.44,112.93,112.44,112.66,13550.0
2017-09-26 09:40:00,112.67,112.95,112.58,112.75,42629.0,112.67,112.95,112.58,112.75,42629.0
2017-09-26 09:45:00,112.55,112.81,112.42,112.42,16243.0,112.55,112.81,112.42,112.42,16243.0
2017-09-26 09:50:00,112.44,112.51,112.27,112.43,1478.0,112.44,112.51,112.27,112.43,1478.0
2017-09-26 09:55:00,112.29,112.4,112.17,112.4,3852.0,112.29,112.4,112.17,112.4,3852.0
2017-09-26 10:00:00,112.33,112.6,112.32,112.5,4410.0,112.33,112.6,112.32,112.5,4410.0
2017-09-26 10:05:00,112.51,112.55,112.34,112.34,2950.0,112.51,112.55,112.34,112.34,2950.0
2017-09-26 10:10:00,112.4,112.58,112.4,112.41,3700.0,112.4,112.58,112.4,112.41,3700.0
2017-09-26 10:15:00,112.42,112.54,112.32,112.32,3730.0,112.42,112.54,112.32,112.32,3730.0
2017-09-26 10:20:00,112.27,112.27,112.14,112.17,2025.0,112.27,112.27,112.14,112.17,2025.0
2017-09-26 10:25:00,112.22,112.23,111.88,111.9,11218.0,112.22,112.23,111.88,111.9,11218.0
2017-09-26 10:30:00,111.87,111.99,111.4,111.4,8411.0,111.87,111.99,111.4,111.4,8411.0
2017-09-26 10:35:00,111.4,111.6,111.36,111.58,6602.0,111.4,111.6,111.36,111.58,6602.0
2017-09-26 10:40:00,111.54,111.54,111.1,111.31,34288.0,111.54,111.54,111.1,111.31,34288.0
2017-09-26 10:45:00,111.36,111.47,111.28,111.31,21629.0,111.36,111.47,111.28,111.31,21629.0
2017-09-26 10:50:00,111.25,111.4,111.22,111.27,3705.0,111.25,111.4,111.22,111.27,3705.0
2017-09-26 10:55:00,111.29,111.29,110.8,110.96,11280.0,111.29,111.29,110.8,110.96,11280.0
2017-09-26 11:00:00,110.91,110.95,110.41,110.46,125710.0,110.91,110.95,110.41,110.46,125710.0
2017-09-26 11:05:00,110.51,110.51,110.2,110.37,39099.0,110.51,110.51,110.2,110.37,39099.0
2017-09-26 11:10:00,110.37,110.44,110.17,110.2,31335.0,110.37,110.44,110.17,110.2,31335.0
2017-09-26 11:15:00,110.19,110.51,110.19,110.47,28293.0,110.19,110.51,110.19,110.47,28293.0
2017-09-26 11:20:00,110.47,110.82,110.46,110.63,28828.0,110.47,110.82,110.46,110.63,28828.0
2017-09-26 11:25:00,110.6,110.74,110.37,110.67,39357.0,110.6,110.74,110.37,110.67,39357.0
2017-09-26 11:30:00,110.63,110.79,110.6,110.78,5420.0,110.63,110.79,110.6,110.78,5420.0
2017-09-26 11:35:00,110.8,110.81,110.7,110.76,6000.0,110.8,110.81,110.7,110.76,6000.0
2017-09-26 11:40:00,110.76,110.82,110.68,110.72,21654.0,110.76,110.82,110.68,110.72,21654.0
2017-09-26 11:45:00,110.75,110.89,110.65,110.81,9840.0,110.75,110.89,110.65,110.81,9840.0
2017-09-26 11:50:00,110.85,110.93,110.72,110.73,12711.0,110.85,110.93,110.72,110.73,12711.0
2017-09-26 11:55:00,110.74,110.91,110.66,110.9,18058.0,110.74,110.91,110.66,110.9,18058.0
2017-09-26 12:00:00,110.9,111.24,110.85,111.24,46239.0,110.9,111.24,110.85,111.24,46239.0
2017-09-26 12:05:00,111.24,111.4,111.24,111.37,12582.0,111.24,111.4,111.24,111.37,12582.0
2017-09-26 12:10:00,111.4,111.4,111.25,111.25,8839.0,111.4,111.4,111.25,111.25,8839.0
2017-09-26 12:15:00,111.25,111.38,111.18,111.38,12463.0,111.25,111.38,111.18,111.38,12463.0
2017-09-26 12:20:00,111.38,111.49,111.35,111.38,15999.0,111.38,111.49,111.35,111.38,15999.0
2017-09-26 12:25:00,111.34,111.34,111.22,111.28,8133.0,111.34,111.34,111.22,111.28,8133.0
2017-09-26 12:30:00,111.29,111.57,111.29,111.56,14426.0,111.29,111.57,111.29,111.56,14426.0
2017-09-26 12:35:00,111.58,111.64,111.21,111.32,9153.0,111.58,111.64,111.21,111.32,9153.0
2017-09-26 12:40:00,111.3,111.31,111.15,111.26,4043.0,111.3,111.31,111.15,111.26,4043.0
2017-09-26 12:45:00,111.28,111.28,111.14,111.27,3109.0,111.28,111.28,111.14,111.27,3109.0
2017-09-26 12:50:00,111.34,111.47,111.34,111.36,2210.0,111.34,111.47,111.34,111.36,2210.0
2017-09-26 12:55:00,111.36,111.5,111.31,111.5,5900.0,111.36,111.5,111.31,111.5,5900.0
2017-09-26 13:00:00,111.51,111.63,111.49,111.63,3891.0,111.51,111.63,111.49,111.63,3891.0
2017-09-26 13:05:00,111.63,111.79,111.57,111.79,4738.0,111.63,111.79,111.57,111.79,4738.0
2017-09-26 13:10:00,111.8,112.05,111.79,112.04,9612.0,111.8,112.05,111.79,112.04,9612.0
2017-09-26 13:15:00,112.07,112.36,112.06,112.06,39900.0,112.07,112.36,112.06,112.06,39900.0
2017-09-26 13:20:00,112.02,112.08,111.92,112.04,6914.0,112.02,112.08,111.92,112.04,6914.0
2017-09-26 13:25:00,112.03,112.09,111.94,112.09,3800.0,112.03,112.09,111.94,112.09,3800.0
2017-09-26 13:30:00,112.09,112.26,112.09,112.2,19980.0,112.09,112.26,112.09,112.2,19980.0
2017-09-26 13:35:00,112.18,112.3,112.17,112.25,25136.0,112.18,112.3,112.17,112.25,25136.0
2017-09-26 13:40:00,112.27,112.41,112.21,112.4,9600.0,112.27,112.41,112.21,112.4,9600.0
2017-09-26 13:45:00,112.41,112.43,112.22,112.23,8043.0,112.41,112.43,112.22,112.23,8043.0
2017-09-26 13:50:00,112.2,112.23,112.1,112.12,6879.0,112.2,112.23,112.1,112.12,6879.0
2017-09-26 13:55:00,112.15,112.16,112.1,112.12,4483.0,112.15,112.16,112.1,112.12,4483.0
2017-09-26 14:00:00,112.1,112.3,112.07,112.23,7709.0,112.1,112.3,112.07,112.23,7709.0
2017-09-26 14:05:00,112.25,112.31,112.22,112.26,7536.0,112.25,112.31,112.22,112.26,7536.0
2017-09-26 14:10:00,112.29,112.29,112.2,112.25,7586.0,112.29,112.29,112.2,112.25,7586.0
2017-09-26 14:15:00,112.23,112.25,112.12,112.15,7400.0,112.23,112.25,112.12,112.15,7400.0
2017-09-26 14:20:00,112.17,112.22,112.11,112.21,15100.0,112.17,112.22,112.11,112.21,15100.0
2017-09-26 14:25:00,112.22,112.23,112.15,112.2,12542.0,112.22,112.23,112.15,112.2,12542.0
2017-09-26 14:30:00,112.2,112.2,112.03,112.05,10188.0,112.2,112.2,112.03,112.05,10188.0
2017-09-26 14:35:00,112.08,112.08,111.88,111.88,8431.0,112.08,112.08,111.88,111.88,8431.0
2017-09-26 14:40:00,111.89,111.91,111.8,111.89,6200.0,111.89,111.91,111.8,111.89,6200.0
2017-09-26 14:45:00,111.89,112.01,111.82,112.01,9604.0,111.89,112.01,111.82,112.01,9604.0
2017-09-26 14:50:00,112.04,112.05,111.97,112.0,5530.0,112.04,112.05,111.97,112.0,5530.0
2017-09-26 14:55:00,112.03,112.03,111.97,111.99,16184.0,112.03,112.03,111.97,111.99,16184.0
2017-09-26 15:00:00,111.99,112.01,111.89,111.95,19199.0,111.99,112.01,111.89,111.95,19199.0
2017-09-26 15:05:00,111.95,112.03,111.91,111.93,14467.0,111.95,112.03,111.91,111.93,14467.0
2017-09-26 15:10:00,111.92,111.97,111.79,111.79,14296.0,111.92,111.97,111.79,111.79,14296.0
2017-09-26 15:15:00,111.79,111.99,111.78,111.98,18831.0,111.79,111.99,111.78,111.98,18831.0
2017-09-26 15:20:00,111.98,112.07,111.95,112.04,12628.0,111.98,112.07,111.95,112.04,12628.0
2017-09-26 15:25:00,112.04,112.11,112.02,112.05,11188.0,112.04,112.11,112.02,112.05,11188.0
2017-09-26 15:30:00,112.05,112.12,112.0,112.1,14755.0,112.05,112.12,112.0,112.1,14755.0
2017-09-26 15:35:00,112.12,112.12,112.06,112.06,13362.0,112.12,112.12,112.06,112.06,13362.0
2017-09-26 15:40:00,112.06,112.06,111.82,111.86,21021.0,112.06,112.06,111.82,111.86,21021.0
2017-09-26 15:45:00,111.85,111.89,111.76,111.77,25076.0,111.85,111.89,111.76,111.77,25076.0
2017-09-26 15:50:00,111.77,111.87,111.76,111.81,39895.0,111.77,111.87,111.76,111.81,39895.0
2017-09-26 15:55:00,111.81,111.82,111.69,111.76,73397.0,111.81,111.82,111.69,111.76,73397.0
2017-09-27 09:30:00,112.53,113.44,112.43,112.81,19112.0,112.53,113.44,112.43,112.81,19112.0
2017-09-27 09:35:00,112.64,113.71,112.64,113.12,13704.0,112.64,113.71,112.64,113.12,13704.0
2017-09-27 09:40:00,113.1,113.61,113.1,113.58,3300.0,113.1,113.61,113.1,113.58,3300.0
2017-09-27 09:45:00,113.55,113.64,113.35,113.53,22778.0,113.55,113.64,113.35,113.53,22778.0
2017-09-27 09:50:00,113.53,113.59,113.15,113.42,11898.0,113.53,113.59,113.15,113.42,11898.0
2017-09-27 09:55:00,113.42,113.42,113.15,113.15,2003.0,113.42,113.42,113.15,113.15,2003.0
2017-09-27 10:00:00,113.29,113.34,113.15,113.25,4754.0,113.29,113.34,113.15,113.25,4754.0
2017-09-27 10:05:00,113.21,113.22,112.84,113.03,13715.0,113.21,113.22,112.84,113.03,13715.0
2017-09-27 10:10:00,113.0,113.15,112.97,113.13,5626.0,113.0,113.15,112.97,113.13,5626.0
2017-09-27 10:15:00,113.14,113.62,113.14,113.61,4816.0,113.14,113.62,113.14,113.61,4816.0
2017-09-27 10:20:00,113.53,113.73,113.45,113.64,8617.0,113.53,113.73,113.45,113.64,8617.0
2017-09-27 10:25:00,113.73,113.8,113.54,113.78,7906.0,113.73,113.8,113.54,113.78,7906.0
2017-09-27 10:30:00,113.81,114.14,113.78,113.96,7376.0,113.81,114.14,113.78,113.96,7376.0
2017-09-27 10:35:00,113.87,114.08,113.86,113.95,28013.0,113.87,114.08,113.86,113.95,28013.0
2017-09-27 10:40:00,113.9,114.47,113.85,114.47,13651.0,113.9,114.47,113.85,114.47,13651.0
2017-09-27 10:45:00,114.44,114.65,114.35,114.65,6628.0,114.44,114.65,114.35,114.65,6628.0
2017-09-27 10:50:00,114.67,114.67,114.42,114.54,5464.0,114.67,114.67,114.42,114.54,5464.0
2017-09-27 10:55:00,114.54,114.54,114.3,114.43,11693.0,114.54,114.54,114.3,114.43,11693.0
2017-09-27 11:00:00,114.46,114.56,114.14,114.31,8065.0,114.46,114.56,114.14,114.31,8065.0
2017-09-27 11:05:00,114.27,114.43,114.26,114.38,16706.0,114.27,114.43,114.26,114.38,16706.0
2017-09-27 11:10:00,114.37,114.58,114.37,114.49,10840.0,114.37,114.58,114.37,114.49,10840.0
2017-09-27 11:15:00,114.5,114.95,114.5,114.94,10357.0,114.5,114.95,114.5,114.94,10357.0
2017-09-27 11:20:00,115.01,115.01,114.81,114.88,7999.0,115.01,115.01,114.81,114.88,7999.0
2017-09-27 11:25:00,114.85,115.14,114.85,114.99,5319.0,114.85,115.14,114.85,114.99,5319.0
2017-09-27 11:30:00,114.99,115.12,114.89,115.11,8578.0,114.99,115.12,114.89,115.11,8578.0
2017-09-27 11:35:00,115.12,115.15,114.91,114.91,8726.0,115.12,115.15,114.91,114.91,8726.0
2017-09-27 11:40:00,114.98,115.15,114.96,115.11,5004.0,114.98,115.15,114.96,115.11,5004.0
2017-09-27 11:45:00,115.08,115.2,115.02,115.06,11929.0,115.08,115.2,115.02,115.06,11929.0
2017-09-27 11:50:00,115.02,115.04,114.97,115.01,2200.0,115.02,115.04,114.97,115.01,2200.0
2017-09-27 11:55:00,115.08,115.44,115.08,115.43,12530.0,115.08,115.44,115.08,115.43,12530.0
2017-09-27 12:00:00,115.51,115.66,115.44,115.54,6474.0,115.51,115.66,115.44,115.54,6474.0
2017-09-27 12:05:00,115.52,115.52,115.15,115.23,4401.0,115.52,115.52,115.15,115.23,4401.0
2017-09-27 12:10:00,115.3,115.35,115.27,115.27,4252.0,115.3,115.35,115.27,115.27,4252.0
2017-09-27 12:15:00,115.27,115.3,115.09,115.17,10238.0,115.27,115.3,115.09,115.17,10238.0
2017-09-27 12:20:00,115.22,115.35,115.22,115.34,3036.0,115.22,115.35,115.22,115.34,3036.0
2017-09-27 12:25:00,115.37,115.81,115.37,115.8,7036.0,115.37,115.81,115.37,115.8,7036.0
2017-09-27 12:30:00,115.8,115.83,115.41,115.44,5502.0,115.8,115.83,115.41,115.44,5502.0
2017-09-27 12:35:00,115.43,115.45,115.35,115.37,8505.0,115.43,115.45,115.35,115.37,8505.0
2017-09-27 12:40:00,115.37,115.37,115.06,115.08,4701.0,115.37,115.37,115.06,115.08,4701.0
2017-09-27 12:45:00,115.12,115.12,114.94,114.95,2963.0,115.12,115.12,114.94,114.95,2963.0
2017-09-27 12:50:00,114.99,115.1,114.95,115.09,8321.0,114.99,115.1,114.95,115.09,8321.0
2017-09-27 12:55:00,115.11,115.27,115.1,115.26,4190.0,115.11,115.27,115.1,115.26,4190.0
2017-09-27 13:00:00,115.31,115.34,115.28,115.32,2111.0,115.31,115.34,115.28,115.32,2111.0
2017-09-27 13:05:00,115.28,115.62,115.27,115.59,17573.0,115.28,115.62,115.27,115.59,17573.0
2017-09-27 13:10:00,115.62,116.07,115.51,115.93,56670.0,115.62,116.07,115.51,115.93,56670.0
2017-09-27 13:15:00,115.99,116.15,115.86,116.02,36591.0,115.99,116.15,115.86,116.02,36591.0
2017-09-27 13:20:00,116.01,116.12,115.72,115.72,32787.0,116.01,116.12,115.72,115.72,32787.0
2017-09-27 13:25:00,115.65,116.0,115.65,116.0,6519.0,115.65,116.0,115.65,116.0,6519.0
2017-09-27 13:30:00,115.97,116.07,115.94,116.02,11339.0,115.97,116.07,115.94,116.02,11339.0
2017-09-27 13:35:00,116.03,116.06,115.95,116.01,9614.0,116.03,116.06,115.95,116.01,9614.0
2017-09-27 13:40:00,116.02,116.15,115.99,116.12,29695.0,116.02,116.15,115.99,116.12,29695.0
2017-09-27 13:45:00,116.1,116.37,116.02,116.28,20876.0,116.1,116.37,116.02,116.28,20876.0
2017-09-27 13:50:00,116.27,116.41,116.24,116.41,15200.0,116.27,116.41,116.24,116.41,15200.0
2017-09-27 13:55:00,116.4,116.4,116.24,116.3,9695.0,116.4,116.4,116.24,116.3,9695.0
2017-09-27 14:00:00,116.31,116.55,116.31,116.5,7307.0,116.31,116.55,116.31,116.5,7307.0
2017-09-27 14:05:00,116.5,116.58,116.2,116.29,47443.0,116.5,116.58,116.2,116.29,47443.0
2017-09-27 14:10:00,116.27,116.49,116.26,116.45,8005.0,116.27,116.49,116.26,116.45,8005.0
2017-09-27 14:15:00,116.39,116.44,115.91,116.06,21826.0,116.39,116.44,115.91,116.06,21826.0
2017-09-27 14:20:00,116.03,116.19,115.96,116.16,25596.0,116.03,116.19,115.96,116.16,25596.0
2017-09-27 14:25:00,116.21,116.35,116.12,116.17,11771.0,116.21,116.35,116.12,116.17,11771.0
2017-09-27 14:30:00,116.18,116.21,116.12,116.17,8489.0,116.18,116.21,116.12,116.17,8489.0
2017-09-27 14:35:00,116.14,116.22,116.12,116.17,15115.0,116.14,116.22,116.12,116.17,15115.0
2017-09-27 14:40:00,116.19,116.36,116.13,116.16,37723.0,116.19,116.36,116.13,116.16,37723.0
2017-09-27 14:45:00,116.2,116.22,115.9,115.91,19191.0,116.2,116.22,115.9,115.91,19191.0
2017-09-27 14:50:00,115.92,116.15,115.86,115.88,9922.0,115.92,116.15,115.86,115.88,9922.0
2017-09-27 14:55:00,115.93,116.09,115.88,116.09,17417.0,115.93,116.09,115.88,116.09,17417.0
2017-09-27 15:00:00,116.08,116.09,115.96,116.0,24663.0,116.08,116.09,115.96,116.0,24663.0
2017-09-27 15:05:00,116.0,116.21,116.0,116.12,18254.0,116.0,116.21,116.0,116.12,18254.0
2017-09-27 15:10:00,116.07,116.19,116.0,116.0,15318.0,116.07,116.19,116.0,116.0,15318.0
2017-09-27 15:15:00,116.03,116.11,115.97,116.03,15522.0,116.03,116.11,115.97,116.03,15522.0
2017-09-27 15:20:00,116.01,116.05,115.93,115.96,25037.0,116.01,116.05,115.93,115.96,25037.0
2017-09-27 15:25:00,115.98,116.02,115.72,115.72,20026.0,115.98,116.02,115.72,115.72,20026.0
2017-09-27 15:30:00,115.72,115.81,115.64,115.77,33369.0,115.72,115.81,115.64,115.77,33369.0
2017-09-27 15:35:00,115.77,115.82,115.64,115.77,46315.0,115.77,115.82,115.64,115.77,46315.0
2017-09-27 15:40:00,115.77,115.79,115.72,115.73,31797.0,115.77,115.79,115.72,115.73,31797.0
2017-09-27 15:45:00,115.73,115.76,115.47,115.5,41729.0,115.73,115.76,115.47,115.5,41729.0
2017-09-27 15:50:00,115.48,115.54,115.22,115.52,67229.0,115.48,115.54,115.22,115.52,67229.0
2017-09-27 15:55:00,115.52,115.77,115.4,115.5,181925.0,115.52,115.77,115.4,115.5,181925.0
2017-09-28 09:30:00,115.19,115.52,114.78,115.3,11631.0,115.19,115.52,114.78,115.3,11631.0
2017-09-28 09:35:00,115.26,115.26,114.76,114.94,5764.0,115.26,115.26,114.76,114.94,5764.0
2017-09-28 09:40:00,114.91,115.07,114.71,115.07,5238.0,114.91,115.07,114.71,115.07,5238.0
2017-09-28 09:45:00,115.08,115.12,114.8,115.03,11259.0,115.08,115.12,114.8,115.03,11259.0
2017-09-28 09:50:00,115.03,115.17,114.97,115.17,3414.0,115.03,115.17,114.97,115.17,3414.0
2017-09-28 09:55:00,115.03,115.38,114.99,115.31,5602.0,115.03,115.38,114.99,115.31,5602.0
2017-09-28 10:00:00,115.39,115.63,114.99,115.07,9349.0,115.39,115.63,114.99,115.07,9349.0
2017-09-28 10:05:00,114.94,115.12,114.88,115.11,6915.0,114.94,115.12,114.88,115.11,6915.0
2017-09-28 10:10:00,115.1,115.27,115.01,115.24,5572.0,115.1,115.27,115.01,115.24,5572.0
2017-09-28 10:15:00,115.2,115.2,114.86,114.97,9300.0,115.2,115.2,114.86,114.97,9300.0
2017-09-28 10:20:00,114.97,115.52,114.96,115.48,9491.0,114.97,115.52,114.96,115.48,9491.0
2017-09-28 10:25:00,115.41,115.79,115.38,115.64,6391.0,115.41,115.79,115.38,115.64,6391.0
2017-09-28 10:30:00,115.64,116.1,115.64,115.98,11241.0,115.64,116.1,115.64,115.98,11241.0
2017-09-28 10:35:00,116.0,116.32,115.97,116.32,5721.0,116.0,116.32,115.97,116.32,5721.0
2017-09-28 10:40:00,116.23,116.72,116.18,116.48,13825.0,116.23,116.72,116.18,116.48,13825.0
2017-09-28 10:45:00,116.52,116.63,115.94,115.96,10057.0,116.52,116.63,115.94,115.96,10057.0
2017-09-28 10:50:00,115.96,116.2,115.9,116.06,6000.0,115.96,116.2,115.9,116.06,6000.0
2017-09-28 10:55:00,116.0,116.09,115.91,115.91,18854.0,116.0,116.09,115.91,115.91,18854.0
2017-09-28 11:00:00,115.98,116.06,115.85,116.06,5810.0,115.98,116.06,115.85,116.06,5810.0
2017-09-28 11:05:00,115.95,116.19,115.95,116.15,5407.0,115.95,116.19,115.95,116.15,5407.0
2017-09-28 11:10:00,116.15,116.26,115.98,116.08,1350.0,116.15,116.26,115.98,116.08,1350.0
2017-09-28 11:15:00,116.0,116.27,115.99,116.18,4700.0,116.0,116.27,115.99,116.18,4700.0
2017-09-28 11:20:00,116.14,116.18,116.0,116.0,3700.0,116.14,116.18,116.0,116.0,3700.0
2017-09-28 11:25:00,116.0,116.16,116.0,116.06,3500.0,116.0,116.16,116.0,116.06,3500.0
2017-09-28 11:30:00,116.06,116.11,115.94,116.03,8420.0,116.06,116.11,115.94,116.03,8420.0
2017-09-28 11:35:00,116.02,116.03,115.95,115.95,3725.0,116.02,116.03,115.95,115.95,3725.0
2017-09-28 11:40:00,115.99,116.05,115.77,115.77,6476.0,115.99,116.05,115.77,115.77,6476.0
2017-09-28 11:45:00,115.71,115.71,115.25,115.54,24660.0,115.71,115.71,115.25,115.54,24660.0
2017-09-28 11:50:00,115.62,115.69,115.51,115.61,4141.0,115.62,115.69,115.51,115.61,4141.0
2017-09-28 11:55:00,115.61,115.69,115.54,115.66,3296.0,115.61,115.69,115.54,115.66,3296.0
2017-09-28 12:00:00,115.6,115.61,115.47,115.6,2600.0,115.6,115.61,115.47,115.6,2600.0
2017-09-28 12:05:00,115.65,115.71,115.51,115.51,1455.0,115.65,115.71,115.51,115.51,1455.0
2017-09-28 12:10:00,115.57,115.57,115.51,115.55,700.0,115.57,115.57,115.51,115.55,700.0
2017-09-28 12:15:00,115.56,115.78,115.56,115.67,3150.0,115.56,115.78,115.56,115.67,3150.0
2017-09-28 12:20:00,115.68,115.74,115.66,115.74,1650.0,115.68,115.74,115.66,115.74,1650.0
2017-09-28 12:25:00,115.64,115.68,115.57,115.65,1800.0,115.64,115.68,115.57,115.65,1800.0
2017-09-28 12:30:00,115.6,115.79,115.58,115.79,6185.0,115.6,115.79,115.58,115.79,6185.0
2017-09-28 12:35:00,115.7,115.85,115.7,115.85,1153.0,115.7,115.85,115.7,115.85,1153.0
2017-09-28 12:40:00,115.86,115.89,115.62,115.74,3600.0,115.86,115.89,115.62,115.74,3600.0
2017-09-28 12:45:00,115.74,115.96,115.72,115.96,2875.0,115.74,115.96,115.72,115.96,2875.0
2017-09-28 12:50:00,115.86,116.14,115.86,116.14,3736.0,115.86,116.14,115.86,116.14,3736.0
2017-09-28 12:55:00,116.15,116.21,116.08,116.16,6450.0,116.15,116.21,116.08,116.16,6450.0
2017-09-28 13:00:00,116.07,116.09,115.74,115.88,4363.0,116.07,116.09,115.74,115.88,4363.0
2017-09-28 13:05:00,115.86,115.93,115.79,115.93,3724.0,115.86,115.93,115.79,115.93,3724.0
2017-09-28 13:10:00,115.95,115.97,115.88,115.97,2506.0,115.95,115.97,115.88,115.97,2506.0
2017-09-28 13:15:00,116.05,116.12,116.01,116.03,3619.0,116.05,116.12,116.01,116.03,3619.0
2017-09-28 13:20:00,116.06,116.1,115.87,115.98,4306.0,116.06,116.1,115.87,115.98,4306.0
2017-09-28 13:25:00,115.98,116.02,115.93,115.99,1836.0,115.98,116.02,115.93,115.99,1836.0
2017-09-28 13:30:00,115.94,116.02,115.91,116.02,2595.0,115.94,116.02,115.91,116.02,2595.0
2017-09-28 13:35:00,115.99,116.08,115.94,116.07,3800.0,115.99,116.08,115.94,116.07,3800.0
2017-09-28 13:40:00,116.08,116.18,116.06,116.17,3065.0,116.08,116.18,116.06,116.17,3065.0
2017-09-28 13:45:00,116.18,116.25,116.11,116.25,4187.0,116.18,116.25,116.11,116.25,4187.0
2017-09-28 13:50:00,116.25,116.47,116.15,116.47,8682.0,116.25,116.47,116.15,116.47,8682.0
2017-09-28 13:55:00,116.46,116.59,116.44,116.55,7350.0,116.46,116.59,116.44,116.55,7350.0
2017-09-28 14:00:00,116.55,116.59,116.42,116.48,10056.0,116.55,116.59,116.42,116.48,10056.0
2017-09-28 14:05:00,116.5,116.5,116.2,116.38,11125.0,116.5,116.5,116.2,116.38,11125.0
2017-09-28 14:10:00,116.43,116.47,116.22,116.43,7410.0,116.43,116.47,116.22,116.43,7410.0
2017-09-28 14:15:00,116.43,116.6,116.41,116.41,12674.0,116.43,116.6,116.41,116.41,12674.0
2017-09-28 14:20:00,116.47,116.49,116.19,116.27,17320.0,116.47,116.49,116.19,116.27,17320.0
2017-09-28 14:25:00,116.27,116.29,116.07,116.29,11180.0,116.27,116.29,116.07,116.29,11180.0
2017-09-28 14:30:00,116.29,116.29,116.09,116.09,15901.0,116.29,116.29,116.09,116.09,15901.0
2017-09-28 14:35:00,116.09,116.21,116.09,116.21,3800.0,116.09,116.21,116.09,116.21,3800.0
2017-09-28 14:40:00,116.19,116.2,115.95,116.09,16100.0,116.19,116.2,115.95,116.09,16100.0
2017-09-28 14:45:00,116.11,116.38,116.11,116.27,24270.0,116.11,116.38,116.11,116.27,24270.0
2017-09-28 14:50:00,116.31,116.44,116.28,116.33,7998.0,116.31,116.44,116.28,116.33,7998.0
2017-09-28 14:55:00,116.34,116.48,116.34,116.42,7174.0,116.34,116.48,116.34,116.42,7174.0
2017-09-28 15:00:00,116.36,116.38,116.25,116.35,8050.0,116.36,116.38,116.25,116.35,8050.0
2017-09-28 15:05:00,116.35,116.45,116.28,116.45,7979.0,116.35,116.45,116.28,116.45,7979.0
2017-09-28 15:10:00,116.46,116.55,116.43,116.5,9285.0,116.46,116.55,116.43,116.5,9285.0
2017-09-28 15:15:00,116.48,116.53,116.37,116.5,9087.0,116.48,116.53,116.37,116.5,9087.0
2017-09-28 15:20:00,116.51,116.53,116.35,116.46,8241.0,116.51,116.53,116.35,116.46,8241.0
2017-09-28 15:25:00,116.47,116.56,116.43,116.54,9106.0,116.47,116.56,116.43,116.54,9106.0
2017-09-28 15:30:00,116.56,116.56,116.36,116.39,19560.0,116.56,116.56,116.36,116.39,19560.0
2017-09-28 15:35:00,116.42,116.42,116.22,116.31,20572.0,116.42,116.42,116.22,116.31,20572.0
2017-09-28 15:40:00,116.32,116.36,116.26,116.28,23459.0,116.32,116.36,116.26,116.28,23459.0
2017-09-28 15:45:00,116.29,116.36,116.24,116.32,27116.0,116.29,116.36,116.24,116.32,27116.0
2017-09-28 15:50:00,116.32,116.51,116.32,116.49,35460.0,116.32,116.51,116.32,116.49,35460.0
2017-09-28 15:55:00,116.49,116.69,116.46,116.65,104320.0,116.49,116.69,116.46,116.65,104320.0
2017-09-29 09:30:00,116.81,117.24,116.67,117.11,16306.0,116.81,117.24,116.67,117.11,16306.0
2017-09-29 09:35:00,117.22,117.47,117.15,117.23,9835.0,117.22,117.47,117.15,117.23,9835.0
2017-09-29 09:40:00,117.26,117.27,116.84,117.2,14841.0,117.26,117.27,116.84,117.2,14841.0
2017-09-29 09:45:00,117.19,117.41,117.12,117.37,6025.0,117.19,117.41,117.12,117.37,6025.0
2017-09-29 09:50:00,117.44,117.45,117.0,117.2,7210.0,117.44,117.45,117.0,117.2,7210.0
2017-09-29 09:55:00,117.18,117.18,116.66,116.67,9495.0,117.18,117.18,116.66,116.67,9495.0
2017-09-29 10:00:00,116.73,116.8,116.39,116.58,13808.0,116.73,116.8,116.39,116.58,13808.0
2017-09-29 10:05:00,116.61,116.77,116.54,116.63,30201.0,116.61,116.77,116.54,116.63,30201.0
2017-09-29 10:10:00,116.6,116.6,116.43,116.47,15661.0,116.6,116.6,116.43,116.47,15661.0
2017-09-29 10:15:00,116.46,116.55,116.26,116.26,11752.0,116.46,116.55,116.26,116.26,11752.0
2017-09-29 10:20:00,116.26,116.3,116.23,116.24,6094.0,116.26,116.3,116.23,116.24,6094.0
2017-09-29 10:25:00,116.2,116.51,116.2,116.43,11014.0,116.2,116.51,116.2,116.43,11014.0
2017-09-29 10:30:00,116.42,116.42,116.23,116.24,14052.0,116.42,116.42,116.23,116.24,14052.0
2017-09-29 10:35:00,116.23,116.79,116.23,116.75,10465.0,116.23,116.79,116.23,116.75,10465.0
2017-09-29 10:40:00,116.84,116.84,116.38,116.6,13120.0,116.84,116.84,116.38,116.6,13120.0
2017-09-29 10:45:00,116.57,116.58,116.45,116.5,3810.0,116.57,116.58,116.45,116.5,3810.0
2017-09-29 10:50:00,116.53,116.56,116.4,116.44,6700.0,116.53,116.56,116.4,116.44,6700.0
2017-09-29 10:55:00,116.43,116.67,116.43,116.55,4772.0,116.43,116.67,116.43,116.55,4772.0
2017-09-29 11:00:00,116.55,116.6,116.43,116.6,5653.0,116.55,116.6,116.43,116.6,5653.0
2017-09-29 11:05:00,116.58,116.66,116.51,116.58,5033.0,116.58,116.66,116.51,116.58,5033.0
2017-09-29 11:10:00,116.56,116.56,116.5,116.5,1330.0,116.56,116.56,116.5,116.5,1330.0
2017-09-29 11:15:00,116.55,117.23,116.55,117.23,11253.0,116.55,117.23,116.55,117.23,11253.0
2017-09-29 11:20:00,117.19,117.46,117.04,117.2,13648.0,117.19,117.46,117.04,117.2,13648.0
2017-09-29 11:25:00,117.1,117.36,117.09,117.23,6337.0,117.1,117.36,117.09,117.23,6337.0
2017-09-29 11:30:00,117.27,117.3,117.1,117.3,3960.0,117.27,117.3,117.1,117.3,3960.0
2017-09-29 11:35:00,117.3,117.31,117.22,117.26,4200.0,117.3,117.31,117.22,117.26,4200.0
2017-09-29 11:40:00,117.22,117.26,117.0,117.1,9076.0,117.22,117.26,117.0,117.1,9076.0
2017-09-29 11:45:00,117.08,117.25,117.08,117.2,4293.0,117.08,117.25,117.08,117.2,4293.0
2017-09-29 11:50:00,117.2,117.56,117.19,117.56,8699.0,117.2,117.56,117.19,117.56,8699.0
2017-09-29 11:55:00,117.56,117.68,117.53,117.61,8628.0,117.56,117.68,117.53,117.61,8628.0
2017-09-29 12:00:00,117.58,117.7,117.4,117.48,30418.0,117.58,117.7,117.4,117.48,30418.0
2017-09-29 12:05:00,117.49,117.61,117.38,117.43,16980.0,117.49,117.61,117.38,117.43,16980.0
2017-09-29 12:10:00,117.45,117.55,117.37,117.49,5909.0,117.45,117.55,117.37,117.49,5909.0
2017-09-29 12:15:00,117.47,117.65,117.44,117.65,28409.0,117.47,117.65,117.44,117.65,28409.0
2017-09-29 12:20:00,117.62,117.65,117.53,117.64,6898.0,117.62,117.65,117.53,117.64,6898.0
2017-09-29 12:25:00,117.69,117.79,117.64,117.67,15880.0,117.69,117.79,117.64,117.67,15880.0
2017-09-29 12:30:00,117.65,117.73,117.48,117.49,5969.0,117.65,117.73,117.48,117.49,5969.0
2017-09-29 12:35:00,117.47,117.64,117.46,117.64,5799.0,117.47,117.64,117.46,117.64,5799.0
2017-09-29 12:40:00,117.66,117.77,117.57,117.71,7270.0,117.66,117.77,117.57,117.71,7270.0
2017-09-29 12:45:00,117.69,117.75,117.63,117.69,6800.0,117.69,117.75,117.63,117.69,6800.0
2017-09-29 12:50:00,117.69,117.7,117.62,117.7,3916.0,117.69,117.7,117.62,117.7,3916.0
2017-09-29 12:55:00,117.7,117.74,117.57,117.74,10225.0,117.7,117.74,117.57,117.74,10225.0
2017-09-29 13:00:00,117.72,117.73,117.62,117.64,3820.0,117.72,117.73,117.62,117.64,3820.0
2017-09-29 13:05:00,117.66,117.73,117.65,117.73,2368.0,117.66,117.73,117.65,117.73,2368.0
2017-09-29 13:10:00,117.74,117.74,117.58,117.64,3898.0,117.74,117.74,117.58,117.64,3898.0
2017-09-29 13:15:00,117.64,117.64,117.52,117.61,11961.0,117.64,117.64,117.52,117.61,11961.0
2017-09-29 13:20:00,117.58,117.71,117.55,117.63,20303.0,117.58,117.71,117.55,117.63,20303.0
2017-09-29 13:25:00,117.65,117.71,117.52,117.52,13001.0,117.65,117.71,117.52,117.52,13001.0
2017-09-29 13:30:00,117.52,117.57,117.42,117.43,6231.0,117.52,117.57,117.42,117.43,6231.0
2017-09-29 13:35:00,117.4,117.4,117.2,117.21,21311.0,117.4,117.4,117.2,117.21,21311.0
2017-09-29 13:40:00,117.2,117.31,117.18,117.31,6578.0,117.2,117.31,117.18,117.31,6578.0
2017-09-29 13:45:00,117.33,117.33,117.16,117.3,10955.0,117.33,117.33,117.16,117.3,10955.0
2017-09-29 13:50:00,117.3,117.36,117.17,117.24,14420.0,117.3,117.36,117.17,117.24,14420.0
2017-09-29 13:55:00,117.23,117.24,117.14,117.19,7231.0,117.23,117.24,117.14,117.19,7231.0
2017-09-29 14:00:00,117.23,117.23,117.08,117.1,4777.0,117.23,117.23,117.08,117.1,4777.0
2017-09-29 14:05:00,117.1,117.13,116.95,117.01,22844.0,117.1,117.13,116.95,117.01,22844.0
2017-09-29 14:10:00,117.01,117.01,116.81,116.91,18765.0,117.01,117.01,116.81,116.91,18765.0
2017-09-29 14:15:00,116.91,116.96,116.89,116.93,2500.0,116.91,116.96,116.89,116.93,2500.0
2017-09-29 14:20:00,116.93,117.14,116.92,117.1,11821.0,116.93,117.14,116.92,117.1,11821.0
2017-09-29 14:25:00,117.11,117.15,117.05,117.1,5610.0,117.11,117.15,117.05,117.1,5610.0
2017-09-29 14:30:00,117.11,117.13,117.0,117.13,6025.0,117.11,117.13,117.0,117.13,6025.0
2017-09-29 14:35:00,117.11,117.14,117.09,117.11,2000.0,117.11,117.14,117.09,117.11,2000.0
2017-09-29 14:40:00,117.13,117.3,117.12,117.23,11576.0,117.13,117.3,117.12,117.23,11576.0
2017-09-29 14:45:00,117.27,117.32,117.14,117.14,21652.0,117.27,117.32,117.14,117.14,21652.0
2017-09-29 14:50:00,117.14,117.23,117.14,117.23,8203.0,117.14,117.23,117.14,117.23,8203.0
2017-09-29 14:55:00,117.23,117.26,117.17,117.23,6300.0,117.23,117.26,117.17,117.23,6300.0
2017-09-29 15:00:00,117.2,117.28,117.17,117.25,9453.0,117.2,117.28,117.17,117.25,9453.0
2017-09-29 15:05:00,117.25,117.27,117.09,117.14,16299.0,117.25,117.27,117.09,117.14,16299.0
2017-09-29 15:10:00,117.14,117.23,117.11,117.2,5500.0,117.14,117.23,117.11,117.2,5500.0
2017-09-29 15:15:00,117.21,117.23,117.12,117.2,3385.0,117.21,117.23,117.12,117.2,3385.0
2017-09-29 15:20:00,117.21,117.32,117.2,117.28,9494.0,117.21,117.32,117.2,117.28,9494.0
2017-09-29 15:25:00,117.26,117.28,117.17,117.19,4386.0,117.26,117.28,117.17,117.19,4386.0
2017-09-29 15:30:00,117.19,117.29,117.14,117.25,15581.0,117.19,117.29,117.14,117.25,15581.0
2017-09-29 15:35:00,117.27,117.32,117.24,117.28,8690.0,117.27,117.32,117.24,117.28,8690.0
2017-09-29 15:40:00,117.32,117.33,117.25,117.26,12029.0,117.32,117.33,117.25,117.26,12029.0
2017-09-29 15:45:00,117.29,117.43,117.29,117.33,23694.0,117.29,117.43,117.29,117.33,23694.0
2017-09-29 15:50:00,117.32,117.51,117.32,117.51,27250.0,117.32,117.51,117.32,117.51,27250.0
2017-09-29 15:55:00,117.49,117.61,117.44,117.53,65971.0,117.49,117.61,117.44,117.53,65971.0
2017-10-02 09:30:00,117.65,118.1,117.55,117.98,17882.0,117.65,118.1,117.55,117.98,17882.0
2017-10-02 09:35:00,118.05,118.45,118.05,118.4,26668.0,118.05,118.45,118.05,118.4,26668.0
2017-10-02 09:40:00,118.39,118.46,118.14,118.26,10253.0,118.39,118.46,118.14,118.26,10253.0
2017-10-02 09:45:00,118.25,118.29,117.93,118.02,12428.0,118.25,118.29,117.93,118.02,12428.0
2017-10-02 09:50:00,118.1,118.11,117.66,117.97,5650.0,118.1,118.11,117.66,117.97,5650.0
2017-10-02 09:55:00,117.92,118.03,117.79,118.03,9090.0,117.92,118.03,117.79,118.03,9090.0
2017-10-02 10:00:00,117.99,118.06,117.79,118.04,9446.0,117.99,118.06,117.79,118.04,9446.0
2017-10-02 10:05:00,118.02,118.14,117.93,117.93,9707.0,118.02,118.14,117.93,117.93,9707.0
2017-10-02 10:10:00,117.96,118.07,117.81,118.07,13846.0,117.96,118.07,117.81,118.07,13846.0
2017-10-02 10:15:00,118.09,118.19,118.03,118.11,48717.0,118.09,118.19,118.03,118.11,48717.0
2017-10-02 10:20:00,118.09,118.13,117.93,118.11,28121.0,118.09,118.13,117.93,118.11,28121.0
2017-10-02 10:25:00,118.05,118.09,117.82,117.84,6673.0,118.05,118.09,117.82,117.84,6673.0
2017-10-02 10:30:00,117.85,117.93,117.66,117.83,12693.0,117.85,117.93,117.66,117.83,12693.0
2017-10-02 10:35:00,117.86,117.86,117.62,117.72,7201.0,117.86,117.86,117.62,117.72,7201.0
2017-10-02 10:40:00,117.67,117.67,117.46,117.57,10886.0,117.67,117.67,117.46,117.57,10886.0
2017-10-02 10:45:00,117.55,117.71,117.47,117.5,6370.0,117.55,117.71,117.47,117.5,6370.0
2017-10-02 10:50:00,117.47,117.78,117.47,117.66,15650.0,117.47,117.78,117.47,117.66,15650.0
2017-10-02 10:55:00,117.66,117.88,117.66,117.77,11566.0,117.66,117.88,117.66,117.77,11566.0
2017-10-02 11:00:00,117.77,117.82,117.61,117.61,6642.0,117.77,117.82,117.61,117.61,6642.0
2017-10-02 11:05:00,117.55,117.74,117.47,117.72,31108.0,117.55,117.74,117.47,117.72,31108.0
2017-10-02 11:10:00,117.67,117.8,117.64,117.69,9875.0,117.67,117.8,117.64,117.69,9875.0
2017-10-02 11:15:00,117.72,118.14,117.72,117.96,12795.0,117.72,118.14,117.72,117.96,12795.0
2017-10-02 11:20:00,117.94,117.96,117.81,117.85,4600.0,117.94,117.96,117.81,117.85,4600.0
2017-10-02 11:25:00,117.85,117.9,117.82,117.82,5237.0,117.85,117.9,117.82,117.82,5237.0
2017-10-02 11:30:00,117.78,117.82,117.58,117.7,11049.0,117.78,117.82,117.58,117.7,11049.0
2017-10-02 11:35:00,117.68,118.02,117.6,118.02,14095.0,117.68,118.02,117.6,118.02,14095.0
2017-10-02 11:40:00,118.02,118.02,117.66,117.66,17742.0,118.02,118.02,117.66,117.66,17742.0
2017-10-02 11:45:00,117.61,117.8,117.34,117.39,54051.0,117.61,117.8,117.34,117.39,54051.0
2017-10-02 11:50:00,117.36,117.37,117.3,117.3,10961.0,117.36,117.37,117.3,117.3,10961.0
2017-10-02 11:55:00,117.32,117.35,116.97,116.99,11117.0,117.32,117.35,116.97,116.99,11117.0
2017-10-02 12:00:00,116.94,116.96,116.46,116.57,14849.0,116.94,116.96,116.46,116.57,14849.0
2017-10-02 12:05:00,116.56,116.79,116.49,116.79,18021.0,116.56,116.79,116.49,116.79,18021.0
2017-10-02 12:10:00,116.81,116.82,116.6,116.65,14500.0,116.81,116.82,116.6,116.65,14500.0
2017-10-02 12:15:00,116.62,116.99,116.61,116.99,19632.0,116.62,116.99,116.61,116.99,19632.0
2017-10-02 12:20:00,116.98,117.2,116.98,117.15,11263.0,116.98,117.2,116.98,117.15,11263.0
2017-10-02 12:25:00,117.15,117.19,117.08,117.12,22871.0,117.15,117.19,117.08,117.12,22871.0
2017-10-02 12:30:00,117.08,117.11,117.0,117.0,6390.0,117.08,117.11,117.0,117.0,6390.0
2017-10-02 12:35:00,116.99,117.05,116.94,116.99,8055.0,116.99,117.05,116.94,116.99,8055.0
2017-10-02 12:40:00,116.95,116.95,116.8,116.88,8896.0,116.95,116.95,116.8,116.88,8896.0
2017-10-02 12:45:00,116.87,116.88,116.81,116.85,3100.0,116.87,116.88,116.81,116.85,3100.0
2017-10-02 12:50:00,116.87,116.89,116.85,116.86,3900.0,116.87,116.89,116.85,116.86,3900.0
2017-10-02 12:55:00,116.86,116.96,116.82,116.96,6900.0,116.86,116.96,116.82,116.96,6900.0
2017-10-02 13:00:00,116.96,117.05,116.87,117.04,5917.0,116.96,117.05,116.87,117.04,5917.0
2017-10-02 13:05:00,117.0,117.03,116.91,116.96,3650.0,117.0,117.03,116.91,116.96,3650.0
2017-10-02 13:10:00,116.92,116.93,116.82,116.83,5450.0,116.92,116.93,116.82,116.83,5450.0
2017-10-02 13:15:00,116.8,116.85,116.74,116.79,8755.0,116.8,116.85,116.74,116.79,8755.0
2017-10-02 13:20:00,116.83,116.83,116.61,116.66,8184.0,116.83,116.83,116.61,116.66,8184.0
2017-10-02 13:25:00,116.62,116.65,116.56,116.57,3683.0,116.62,116.65,116.56,116.57,3683.0
2017-10-02 13:30:00,116.59,116.61,116.41,116.47,8500.0,116.59,116.61,116.41,116.47,8500.0
2017-10-02 13:35:00,116.45,116.55,116.45,116.52,9404.0,116.45,116.55,116.45,116.52,9404.0
2017-10-02 13:40:00,116.53,116.54,116.33,116.33,5709.0,116.53,116.54,116.33,116.33,5709.0
2017-10-02 13:45:00,116.36,116.41,116.32,116.39,9791.0,116.36,116.41,116.32,116.39,9791.0
2017-10-02 13:50:00,116.39,116.62,116.39,116.6,7398.0,116.39,116.62,116.39,116.6,7398.0
2017-10-02 13:55:00,116.63,116.64,116.33,116.33,9479.0,116.63,116.64,116.33,116.33,9479.0
2017-10-02 14:00:00,116.4,116.42,116.35,116.41,5820.0,116.4,116.42,116.35,116.41,5820.0
2017-10-02 14:05:00,116.37,116.37,116.22,116.28,12437.0,116.37,116.37,116.22,116.28,12437.0
2017-10-02 14:10:00,116.28,116.63,116.28,116.63,23515.0,116.28,116.63,116.28,116.63,23515.0
2017-10-02 14:15:00,116.6,116.73,116.6,116.7,7863.0,116.6,116.73,116.6,116.7,7863.0
2017-10-02 14:20:00,116.69,116.83,116.67,116.81,57900.0,116.69,116.83,116.67,116.81,57900.0
2017-10-02 14:25:00,116.79,116.87,116.72,116.84,19638.0,116.79,116.87,116.72,116.84,19638.0
2017-10-02 14:30:00,116.84,117.01,116.84,116.95,10718.0,116.84,117.01,116.84,116.95,10718.0
2017-10-02 14:35:00,116.94,116.95,116.75,116.81,21577.0,116.94,116.95,116.75,116.81,21577.0
2017-10-02 14:40:00,116.8,116.87,116.8,116.86,10759.0,116.8,116.87,116.8,116.86,10759.0
2017-10-02 14:45:00,116.87,116.91,116.64,116.66,12827.0,116.87,116.91,116.64,116.66,12827.0
2017-10-02 14:50:00,116.68,116.74,116.66,116.7,15636.0,116.68,116.74,116.66,116.7,15636.0
2017-10-02 14:55:00,116.69,116.84,116.64,116.78,10341.0,116.69,116.84,116.64,116.78,10341.0
2017-10-02 15:00:00,116.78,116.86,116.73,116.77,13350.0,116.78,116.86,116.73,116.77,13350.0
2017-10-02 15:05:00,116.79,116.84,116.76,116.84,9414.0,116.79,116.84,116.76,116.84,9414.0
2017-10-02 15:10:00,116.82,116.84,116.79,116.83,12201.0,116.82,116.84,116.79,116.83,12201.0
2017-10-02 15:15:00,116.8,116.87,116.77,116.86,21159.0,116.8,116.87,116.77,116.86,21159.0
2017-10-02 15:20:00,116.85,116.99,116.82,116.94,14097.0,116.85,116.99,116.82,116.94,14097.0
2017-10-02 15:25:00,116.95,116.95,116.84,116.86,16633.0,116.95,116.95,116.84,116.86,16633.0
2017-10-02 15:30:00,116.84,116.87,116.8,116.8,20258.0,116.84,116.87,116.8,116.8,20258.0
2017-10-02 15:35:00,116.8,116.99,116.8,116.97,26974.0,116.8,116.99,116.8,116.97,26974.0
2017-10-02 15:40:00,116.97,116.98,116.8,116.86,22846.0,116.97,116.98,116.8,116.86,22846.0
2017-10-02 15:45:00,116.87,116.9,116.8,116.9,24901.0,116.87,116.9,116.8,116.9,24901.0
2017-10-02 15:50:00,116.91,117.02,116.83,116.83,43440.0,116.91,117.02,116.83,116.83,43440.0
2017-10-02 15:55:00,116.82,116.87,116.72,116.81,98229.0,116.82,116.87,116.72,116.81,98229.0
2017-10-03 09:30:00,116.8,117.26,116.44,117.05,8387.0,116.8,117.26,116.44,117.05,8387.0
2017-10-03 09:35:00,117.12,117.48,116.98,117.33,3650.0,117.12,117.48,116.98,117.33,3650.0
2017-10-03 09:40:00,117.41,117.49,117.0,117.11,5028.0,117.41,117.49,117.0,117.11,5028.0
2017-10-03 09:45:00,117.0,117.5,117.0,117.16,6695.0,117.0,117.5,117.0,117.16,6695.0
2017-10-03 09:50:00,117.26,117.28,117.2,117.27,1400.0,117.26,117.28,117.2,117.27,1400.0
2017-10-03 09:55:00,117.25,117.31,117.17,117.31,2413.0,117.25,117.31,117.17,117.31,2413.0
2017-10-03 10:00:00,117.3,117.5,117.3,117.37,5173.0,117.3,117.5,117.3,117.37,5173.0
2017-10-03 10:05:00,117.38,117.38,117.15,117.25,1420.0,117.38,117.38,117.15,117.25,1420.0
2017-10-03 10:10:00,117.32,117.32,116.75,116.85,2300.0,117.32,117.32,116.75,116.85,2300.0
2017-10-03 10:15:00,116.67,116.73,116.52,116.61,1473.0,116.67,116.73,116.52,116.61,1473.0
2017-10-03 10:20:00,116.66,117.01,116.58,117.01,3522.0,116.66,117.01,116.58,117.01,3522.0
2017-10-03 10:25:00,116.99,116.99,116.84,116.86,2000.0,116.99,116.99,116.84,116.86,2000.0
2017-10-03 10:30:00,116.84,116.88,116.84,116.88,2301.0,116.84,116.88,116.84,116.88,2301.0
2017-10-03 10:35:00,116.99,117.0,116.79,116.9,1783.0,116.99,117.0,116.79,116.9,1783.0
2017-10-03 10:40:00,117.09,117.09,116.72,116.75,2968.0,117.09,117.09,116.72,116.75,2968.0
2017-10-03 10:45:00,116.67,116.81,116.67,116.72,1818.0,116.67,116.81,116.67,116.72,1818.0
2017-10-03 10:50:00,116.78,116.94,116.64,116.65,3860.0,116.78,116.94,116.64,116.65,3860.0
2017-10-03 10:55:00,116.63,116.91,116.55,116.82,3309.0,116.63,116.91,116.55,116.82,3309.0
2017-10-03 11:00:00,116.79,117.0,116.72,117.0,2000.0,116.79,117.0,116.72,117.0,2000.0
2017-10-03 11:05:00,116.98,116.98,116.85,116.95,2600.0,116.98,116.98,116.85,116.95,2600.0
2017-10-03 11:10:00,116.91,116.98,116.85,116.93,2257.0,116.91,116.98,116.85,116.93,2257.0
2017-10-03 11:15:00,116.92,116.94,116.86,116.94,1908.0,116.92,116.94,116.86,116.94,1908.0
2017-10-03 11:20:00,116.94,116.96,116.93,116.96,2500.0,116.94,116.96,116.93,116.96,2500.0
2017-10-03 11:25:00,116.93,116.96,116.91,116.94,1735.0,116.93,116.96,116.91,116.94,1735.0
2017-10-03 11:30:00,116.97,117.07,116.9,117.04,2000.0,116.97,117.07,116.9,117.04,2000.0
2017-10-03 11:35:00,117.0,117.04,116.82,116.88,6251.0,117.0,117.04,116.82,116.88,6251.0
2017-10-03 11:40:00,116.89,116.97,116.82,116.9,4574.0,116.89,116.97,116.82,116.9,4574.0
2017-10-03 11:45:00,116.81,116.91,116.81,116.88,2100.0,116.81,116.91,116.81,116.88,2100.0
2017-10-03 11:50:00,116.82,116.82,116.72,116.79,1300.0,116.82,116.82,116.72,116.79,1300.0
2017-10-03 11:55:00,116.72,116.98,116.68,116.89,2959.0,116.72,116.98,116.68,116.89,2959.0
2017-10-03 12:00:00,116.91,116.93,116.88,116.92,800.0,116.91,116.93,116.88,116.92,800.0
2017-10-03 12:05:00,116.92,116.93,116.91,116.92,900.0,116.92,116.93,116.91,116.92,900.0
2017-10-03 12:10:00,116.95,117.03,116.87,116.98,4560.0,116.95,117.03,116.87,116.98,4560.0
2017-10-03 12:15:00,117.04,117.05,117.0,117.02,1950.0,117.04,117.05,117.0,117.02,1950.0
2017-10-03 12:20:00,117.04,117.08,116.94,117.08,4124.0,117.04,117.08,116.94,117.08,4124.0
2017-10-03 12:25:00,117.08,117.1,117.08,117.09,800.0,117.08,117.1,117.08,117.09,800.0
2017-10-03 12:30:00,117.1,117.27,117.1,117.27,3000.0,117.1,117.27,117.1,117.27,3000.0
2017-10-03 12:35:00,117.26,117.76,117.2,117.76,9723.0,117.26,117.76,117.2,117.76,9723.0
2017-10-03 12:40:00,117.63,117.75,117.51,117.65,7831.0,117.63,117.75,117.51,117.65,7831.0
2017-10-03 12:45:00,117.64,117.64,117.47,117.48,1300.0,117.64,117.64,117.47,117.48,1300.0
2017-10-03 12:50:00,117.46,117.48,117.42,117.48,1300.0,117.46,117.48,117.42,117.48,1300.0
2017-10-03 12:55:00,117.48,117.62,117.48,117.58,3350.0,117.48,117.62,117.48,117.58,3350.0
2017-10-03 13:00:00,117.58,117.69,117.53,117.65,3602.0,117.58,117.69,117.53,117.65,3602.0
2017-10-03 13:05:00,117.56,117.6,117.5,117.51,3624.0,117.56,117.6,117.5,117.51,3624.0
2017-10-03 13:10:00,117.53,117.79,117.52,117.78,4874.0,117.53,117.79,117.52,117.78,4874.0
2017-10-03 13:15:00,117.76,117.83,117.72,117.8,4150.0,117.76,117.83,117.72,117.8,4150.0
2017-10-03 13:20:00,117.76,117.82,117.72,117.78,5757.0,117.76,117.82,117.72,117.78,5757.0
2017-10-03 13:25:00,117.78,117.88,117.76,117.83,4260.0,117.78,117.88,117.76,117.83,4260.0
2017-10-03 13:30:00,117.83,117.97,117.83,117.91,5680.0,117.83,117.97,117.83,117.91,5680.0
2017-10-03 13:35:00,117.91,118.29,117.88,118.27,19657.0,117.91,118.29,117.88,118.27,19657.0
2017-10-03 13:40:00,118.2,118.2,117.94,118.07,6510.0,118.2,118.2,117.94,118.07,6510.0
2017-10-03 13:45:00,117.91,118.12,117.91,118.0,2400.0,117.91,118.12,117.91,118.0,2400.0
2017-10-03 13:50:00,118.0,118.05,117.87,117.87,15579.0,118.0,118.05,117.87,117.87,15579.0
2017-10-03 13:55:00,117.86,118.06,117.86,118.03,7073.0,117.86,118.06,117.86,118.03,7073.0
2017-10-03 14:00:00,118.08,118.24,118.08,118.16,7043.0,118.08,118.24,118.08,118.16,7043.0
2017-10-03 14:05:00,118.2,118.24,118.14,118.2,5745.0,118.2,118.24,118.14,118.2,5745.0
2017-10-03 14:10:00,118.2,118.28,118.2,118.23,5221.0,118.2,118.28,118.2,118.23,5221.0
2017-10-03 14:15:00,118.2,118.24,118.12,118.12,10632.0,118.2,118.24,118.12,118.12,10632.0
2017-10-03 14:20:00,118.11,118.11,118.04,118.07,1805.0,118.11,118.11,118.04,118.07,1805.0
2017-10-03 14:25:00,118.04,118.06,117.93,117.93,6382.0,118.04,118.06,117.93,117.93,6382.0
2017-10-03 14:30:00,117.93,117.99,117.92,117.95,12208.0,117.93,117.99,117.92,117.95,12208.0
2017-10-03 14:35:00,117.95,118.01,117.95,117.95,4700.0,117.95,118.01,117.95,117.95,4700.0
2017-10-03 14:40:00,117.95,118.15,117.95,118.07,7527.0,117.95,118.15,117.95,118.07,7527.0
2017-10-03 14:45:00,118.07,118.19,118.07,118.12,4536.0,118.07,118.19,118.07,118.12,4536.0
2017-10-03 14:50:00,118.11,118.19,118.09,118.19,5878.0,118.11,118.19,118.09,118.19,5878.0
2017-10-03 14:55:00,118.25,118.26,118.19,118.21,6905.0,118.25,118.26,118.19,118.21,6905.0
2017-10-03 15:00:00,118.23,118.24,118.15,118.15,9814.0,118.23,118.24,118.15,118.15,9814.0
2017-10-03 15:05:00,118.14,118.16,118.03,118.03,10301.0,118.14,118.16,118.03,118.03,10301.0
2017-10-03 15:10:00,118.04,118.07,117.97,117.97,6045.0,118.04,118.07,117.97,117.97,6045.0
2017-10-03 15:15:00,117.97,118.03,117.92,117.94,9200.0,117.97,118.03,117.92,117.94,9200.0
2017-10-03 15:20:00,117.93,117.98,117.74,117.81,8291.0,117.93,117.98,117.74,117.81,8291.0
2017-10-03 15:25:00,117.77,117.82,117.74,117.77,13602.0,117.77,117.82,117.74,117.77,13602.0
2017-10-03 15:30:00,117.76,117.82,117.73,117.81,12368.0,117.76,117.82,117.73,117.81,12368.0
2017-10-03 15:35:00,117.81,118.09,117.81,118.05,27456.0,117.81,118.09,117.81,118.05,27456.0
2017-10-03 15:40:00,118.06,118.09,117.98,118.02,17869.0,118.06,118.09,117.98,118.02,17869.0
2017-10-03 15:45:00,118.02,118.04,117.88,117.88,25996.0,118.02,118.04,117.88,117.88,25996.0
2017-10-03 15:50:00,117.86,117.88,117.66,117.79,26112.0,117.86,117.88,117.66,117.79,26112.0
2017-10-03 15:55:00,117.78,117.81,117.62,117.81,60173.0,117.78,117.81,117.62,117.81,60173.0
2017-10-04 09:30:00,118.15,118.15,117.39,117.39,9403.0,118.15,118.15,117.39,117.39,9403.0
2017-10-04 09:35:00,117.66,117.93,117.4,117.79,10100.0,117.66,117.93,117.4,117.79,10100.0
2017-10-04 09:40:00,117.49,117.97,117.25,117.33,6928.0,117.49,117.97,117.25,117.33,6928.0
2017-10-04 09:45:00,117.33,117.33,116.64,116.93,9603.0,117.33,117.33,116.64,116.93,9603.0
2017-10-04 09:50:00,117.01,117.08,116.67,116.88,7394.0,117.01,117.08,116.67,116.88,7394.0
2017-10-04 09:55:00,116.91,117.28,116.9,117.28,4432.0,116.91,117.28,116.9,117.28,4432.0
2017-10-04 10:00:00,117.33,117.57,117.16,117.32,3290.0,117.33,117.57,117.16,117.32,3290.0
2017-10-04 10:05:00,117.35,117.58,117.27,117.52,4322.0,117.35,117.58,117.27,117.52,4322.0
2017-10-04 10:10:00,117.52,117.56,117.2,117.21,4400.0,117.52,117.56,117.2,117.21,4400.0
2017-10-04 10:15:00,117.18,117.29,117.12,117.17,4000.0,117.18,117.29,117.12,117.17,4000.0
2017-10-04 10:20:00,117.24,117.39,117.15,117.23,1300.0,117.24,117.39,117.15,117.23,1300.0
2017-10-04 10:25:00,117.1,117.37,117.1,117.2,3494.0,117.1,117.37,117.1,117.2,3494.0
2017-10-04 10:30:00,117.17,117.19,116.92,116.92,2402.0,117.17,117.19,116.92,116.92,2402.0
2017-10-04 10:35:00,116.8,116.92,116.69,116.92,4100.0,116.8,116.92,116.69,116.92,4100.0
2017-10-04 10:40:00,116.81,116.86,116.63,116.86,3550.0,116.81,116.86,116.63,116.86,3550.0
2017-10-04 10:45:00,116.71,116.88,116.66,116.88,3479.0,116.71,116.88,116.66,116.88,3479.0
2017-10-04 10:50:00,116.84,117.14,116.77,117.08,9762.0,116.84,117.14,116.77,117.08,9762.0
2017-10-04 10:55:00,117.14,117.23,117.0,117.16,7130.0,117.14,117.23,117.0,117.16,7130.0
2017-10-04 11:00:00,117.17,117.33,117.13,117.2,4677.0,117.17,117.33,117.13,117.2,4677.0
2017-10-04 11:05:00,117.24,117.47,117.23,117.42,4025.0,117.24,117.47,117.23,117.42,4025.0
2017-10-04 11:10:00,117.42,117.47,117.22,117.4,4456.0,117.42,117.47,117.22,117.4,4456.0
2017-10-04 11:15:00,117.44,117.46,117.38,117.41,3400.0,117.44,117.46,117.38,117.41,3400.0
2017-10-04 11:20:00,117.38,117.44,117.18,117.43,4551.0,117.38,117.44,117.18,117.43,4551.0
2017-10-04 11:25:00,117.43,117.65,117.37,117.65,3433.0,117.43,117.65,117.37,117.65,3433.0
2017-10-04 11:30:00,117.71,117.84,117.55,117.65,6223.0,117.71,117.84,117.55,117.65,6223.0
2017-10-04 11:35:00,117.67,117.75,117.65,117.66,2500.0,117.67,117.75,117.65,117.66,2500.0
2017-10-04 11:40:00,117.62,117.84,117.57,117.84,4422.0,117.62,117.84,117.57,117.84,4422.0
2017-10-04 11:45:00,117.73,117.8,117.65,117.76,3400.0,117.73,117.8,117.65,117.76,3400.0
2017-10-04 11:50:00,117.79,117.97,117.74,117.97,4398.0,117.79,117.97,117.74,117.97,4398.0
2017-10-04 11:55:00,117.97,117.99,117.83,117.88,4000.0,117.97,117.99,117.83,117.88,4000.0
2017-10-04 12:00:00,117.86,118.0,117.84,117.94,4074.0,117.86,118.0,117.84,117.94,4074.0
2017-10-04 12:05:00,117.92,118.03,117.91,117.91,4163.0,117.92,118.03,117.91,117.91,4163.0
2017-10-04 12:10:00,117.9,117.98,117.87,117.98,4131.0,117.9,117.98,117.87,117.98,4131.0
2017-10-04 12:15:00,118.0,118.25,118.0,118.17,3100.0,118.0,118.25,118.0,118.17,3100.0
2017-10-04 12:20:00,118.23,118.26,118.04,118.12,3970.0,118.23,118.26,118.04,118.12,3970.0
2017-10-04 12:25:00,118.11,118.2,118.1,118.17,3000.0,118.11,118.2,118.1,118.17,3000.0
2017-10-04 12:30:00,118.19,118.22,118.12,118.13,6912.0,118.19,118.22,118.12,118.13,6912.0
2017-10-04 12:35:00,118.09,118.15,117.98,117.98,4100.0,118.09,118.15,117.98,117.98,4100.0
2017-10-04 12:40:00,117.98,118.06,117.97,117.97,4664.0,117.98,118.06,117.97,117.97,4664.0
2017-10-04 12:45:00,117.97,117.99,117.89,117.89,5888.0,117.97,117.99,117.89,117.89,5888.0
2017-10-04 12:50:00,117.9,118.08,117.9,118.08,2545.0,117.9,118.08,117.9,118.08,2545.0
2017-10-04 12:55:00,118.11,118.16,118.03,118.06,3313.0,118.11,118.16,118.03,118.06,3313.0
2017-10-04 13:00:00,118.05,118.12,118.0,118.03,4310.0,118.05,118.12,118.0,118.03,4310.0
2017-10-04 13:05:00,117.97,118.09,117.97,118.07,2300.0,117.97,118.09,117.97,118.07,2300.0
2017-10-04 13:10:00,117.98,118.02,117.93,118.0,1800.0,117.98,118.02,117.93,118.0,1800.0
2017-10-04 13:15:00,117.96,117.97,117.81,117.81,5043.0,117.96,117.97,117.81,117.81,5043.0
2017-10-04 13:20:00,117.88,117.98,117.86,117.98,3853.0,117.88,117.98,117.86,117.98,3853.0
2017-10-04 13:25:00,117.97,118.09,117.92,118.0,2880.0,117.97,118.09,117.92,118.0,2880.0
2017-10-04 13:30:00,118.02,118.02,117.88,117.99,1782.0,118.02,118.02,117.88,117.99,1782.0
2017-10-04 13:35:00,117.94,117.96,117.67,117.83,3650.0,117.94,117.96,117.67,117.83,3650.0
2017-10-04 13:40:00,117.75,117.86,117.75,117.84,2300.0,117.75,117.86,117.75,117.84,2300.0
2017-10-04 13:45:00,117.78,117.85,117.75,117.85,1673.0,117.78,117.85,117.75,117.85,1673.0
2017-10-04 13:50:00,117.83,117.94,117.83,117.9,3400.0,117.83,117.94,117.83,117.9,3400.0
2017-10-04 13:55:00,117.91,117.91,117.7,117.72,11355.0,117.91,117.91,117.7,117.72,11355.0
2017-10-04 14:00:00,117.73,117.87,117.68,117.83,6010.0,117.73,117.87,117.68,117.83,6010.0
2017-10-04 14:05:00,117.87,117.97,117.82,117.82,2998.0,117.87,117.97,117.82,117.82,2998.0
2017-10-04 14:10:00,117.87,117.94,117.8,117.94,6871.0,117.87,117.94,117.8,117.94,6871.0
2017-10-04 14:15:00,117.88,117.96,117.84,117.95,1800.0,117.88,117.96,117.84,117.95,1800.0
2017-10-04 14:20:00,117.94,118.0,117.91,117.93,2400.0,117.94,118.0,117.91,117.93,2400.0
2017-10-04 14:25:00,117.91,118.07,117.91,118.05,4699.0,117.91,118.07,117.91,118.05,4699.0
2017-10-04 14:30:00,118.06,118.06,117.98,118.01,8155.0,118.06,118.06,117.98,118.01,8155.0
2017-10-04 14:35:00,118.06,118.08,118.03,118.06,1669.0,118.06,118.08,118.03,118.06,1669.0
2017-10-04 14:40:00,118.07,118.09,118.0,118.08,4343.0,118.07,118.09,118.0,118.08,4343.0
2017-10-04 14:45:00,118.05,118.11,118.01,118.02,1640.0,118.05,118.11,118.01,118.02,1640.0
2017-10-04 14:50:00,117.97,118.12,117.97,118.1,4463.0,117.97,118.12,117.97,118.1,4463.0
2017-10-04 14:55:00,118.1,118.18,118.1,118.18,2110.0,118.1,118.18,118.1,118.18,2110.0
2017-10-04 15:00:00,118.15,118.19,118.06,118.07,3909.0,118.15,118.19,118.06,118.07,3909.0
2017-10-04 15:05:00,118.05,118.05,117.9,117.9,4662.0,118.05,118.05,117.9,117.9,4662.0
2017-10-04 15:10:00,117.89,118.04,117.89,118.04,4752.0,117.89,118.04,117.89,118.04,4752.0
2017-10-04 15:15:00,118.07,118.16,118.03,118.15,3156.0,118.07,118.16,118.03,118.15,3156.0
2017-10-04 15:20:00,118.14,118.17,118.11,118.13,3782.0,118.14,118.17,118.11,118.13,3782.0
2017-10-04 15:25:00,118.14,118.14,118.03,118.06,4423.0,118.14,118.14,118.03,118.06,4423.0
2017-10-04 15:30:00,118.04,118.12,118.03,118.12,8387.0,118.04,118.12,118.03,118.12,8387.0
2017-10-04 15:35:00,118.16,118.25,118.14,118.15,9460.0,118.16,118.25,118.14,118.15,9460.0
2017-10-04 15:40:00,118.15,118.18,117.97,117.98,39414.0,118.15,118.18,117.97,117.98,39414.0
2017-10-04 15:45:00,118.02,118.15,118.02,118.13,16763.0,118.02,118.15,118.02,118.13,16763.0
2017-10-04 15:50:00,118.13,118.21,118.06,118.08,15696.0,118.13,118.21,118.06,118.08,15696.0
2017-10-04 15:55:00,118.08,118.19,118.06,118.06,66093.0,118.08,118.19,118.06,118.06,66093.0
2017-10-05 09:30:00,118.31,118.43,118.11,118.18,8655.0,118.31,118.43,118.11,118.18,8655.0
2017-10-05 09:35:00,118.21,118.42,117.93,117.93,4684.0,118.21,118.42,117.93,117.93,4684.0
2017-10-05 09:40:00,117.84,117.87,117.71,117.74,1000.0,117.84,117.87,117.71,117.74,1000.0
2017-10-05 09:45:00,117.68,117.7,117.4,117.46,3198.0,117.68,117.7,117.4,117.46,3198.0
2017-10-05 09:50:00,117.41,117.54,117.12,117.35,12002.0,117.41,117.54,117.12,117.35,12002.0
2017-10-05 09:55:00,117.27,117.43,117.1,117.21,16943.0,117.27,117.43,117.1,117.21,16943.0
2017-10-05 10:00:00,117.25,117.59,117.17,117.32,8000.0,117.25,117.59,117.17,117.32,8000.0
2017-10-05 10:05:00,117.32,117.52,117.32,117.46,5538.0,117.32,117.52,117.32,117.46,5538.0
2017-10-05 10:10:00,117.46,117.46,117.29,117.41,3000.0,117.46,117.46,117.29,117.41,3000.0
2017-10-05 10:15:00,117.38,117.5,117.34,117.42,5100.0,117.38,117.5,117.34,117.42,5100.0
2017-10-05 10:20:00,117.43,117.73,117.43,117.73,1900.0,117.43,117.73,117.43,117.73,1900.0
2017-10-05 10:25:00,117.73,117.78,117.69,117.78,2051.0,117.73,117.78,117.69,117.78,2051.0
2017-10-05 10:30:00,117.71,117.71,117.34,117.61,7418.0,117.71,117.71,117.34,117.61,7418.0
2017-10-05 10:35:00,117.57,117.82,117.57,117.82,1400.0,117.57,117.82,117.57,117.82,1400.0
2017-10-05 10:40:00,117.82,118.06,117.81,118.06,5340.0,117.82,118.06,117.81,118.06,5340.0
2017-10-05 10:45:00,118.05,118.08,118.02,118.02,5190.0,118.05,118.08,118.02,118.02,5190.0
2017-10-05 10:50:00,118.0,118.19,117.91,118.13,14450.0,118.0,118.19,117.91,118.13,14450.0
2017-10-05 10:55:00,118.15,118.33,118.08,118.25,6631.0,118.15,118.33,118.08,118.25,6631.0
2017-10-05 11:00:00,118.25,118.31,118.21,118.26,14369.0,118.25,118.31,118.21,118.26,14369.0
2017-10-05 11:05:00,118.3,118.33,118.0,118.04,7265.0,118.3,118.33,118.0,118.04,7265.0
2017-10-05 11:10:00,118.06,118.17,118.01,118.15,1750.0,118.06,118.17,118.01,118.15,1750.0
2017-10-05 11:15:00,118.22,118.22,118.11,118.15,5598.0,118.22,118.22,118.11,118.15,5598.0
2017-10-05 11:20:00,118.11,118.37,118.11,118.37,3237.0,118.11,118.37,118.11,118.37,3237.0
2017-10-05 11:25:00,118.37,118.5,118.35,118.5,5928.0,118.37,118.5,118.35,118.5,5928.0
2017-10-05 11:30:00,118.5,118.92,118.5,118.89,10485.0,118.5,118.92,118.5,118.89,10485.0
2017-10-05 11:35:00,118.89,118.89,118.37,118.4,8269.0,118.89,118.89,118.37,118.4,8269.0
2017-10-05 11:40:00,118.39,118.51,118.39,118.46,1729.0,118.39,118.51,118.39,118.46,1729.0
2017-10-05 11:45:00,118.46,118.5,118.33,118.33,2351.0,118.46,118.5,118.33,118.33,2351.0
2017-10-05 11:50:00,118.38,118.42,118.21,118.25,6377.0,118.38,118.42,118.21,118.25,6377.0
2017-10-05 11:55:00,118.27,118.34,118.22,118.34,3600.0,118.27,118.34,118.22,118.34,3600.0
2017-10-05 12:00:00,118.37,118.55,118.34,118.41,4100.0,118.37,118.55,118.34,118.41,4100.0
2017-10-05 12:05:00,118.38,118.44,118.37,118.43,2600.0,118.38,118.44,118.37,118.43,2600.0
2017-10-05 12:10:00,118.43,118.57,118.39,118.56,2026.0,118.43,118.57,118.39,118.56,2026.0
2017-10-05 12:15:00,118.59,118.65,118.46,118.49,10575.0,118.59,118.65,118.46,118.49,10575.0
2017-10-05 12:20:00,118.54,118.76,118.5,118.76,2800.0,118.54,118.76,118.5,118.76,2800.0
2017-10-05 12:25:00,118.73,118.87,118.71,118.71,5051.0,118.73,118.87,118.71,118.71,5051.0
2017-10-05 12:30:00,118.7,118.81,118.7,118.71,2568.0,118.7,118.81,118.7,118.71,2568.0
2017-10-05 12:35:00,118.71,118.77,118.7,118.7,6037.0,118.71,118.77,118.7,118.7,6037.0
2017-10-05 12:40:00,118.7,118.7,118.48,118.48,1419.0,118.7,118.7,118.48,118.48,1419.0
2017-10-05 12:45:00,118.54,118.7,118.54,118.7,2200.0,118.54,118.7,118.54,118.7,2200.0
2017-10-05 12:50:00,118.71,118.71,118.5,118.55,5197.0,118.71,118.71,118.5,118.55,5197.0
2017-10-05 12:55:00,118.56,118.63,118.5,118.63,2870.0,118.56,118.63,118.5,118.63,2870.0
2017-10-05 13:00:00,118.64,118.69,118.61,118.65,4300.0,118.64,118.69,118.61,118.65,4300.0
2017-10-05 13:05:00,118.71,118.79,118.67,118.76,5684.0,118.71,118.79,118.67,118.76,5684.0
2017-10-05 13:10:00,118.71,118.76,118.59,118.61,4270.0,118.71,118.76,118.59,118.61,4270.0
2017-10-05 13:15:00,118.57,118.67,118.56,118.67,1600.0,118.57,118.67,118.56,118.67,1600.0
2017-10-05 13:20:00,118.68,118.75,118.65,118.71,2500.0,118.68,118.75,118.65,118.71,2500.0
2017-10-05 13:25:00,118.75,118.89,118.71,118.81,5508.0,118.75,118.89,118.71,118.81,5508.0
2017-10-05 13:30:00,118.77,118.8,118.55,118.55,9125.0,118.77,118.8,118.55,118.55,9125.0
2017-10-05 13:35:00,118.55,118.55,118.39,118.47,11544.0,118.55,118.55,118.39,118.47,11544.0
2017-10-05 13:40:00,118.49,118.71,118.49,118.71,8075.0,118.49,118.71,118.49,118.71,8075.0
2017-10-05 13:45:00,118.7,118.86,118.63,118.86,4316.0,118.7,118.86,118.63,118.86,4316.0
2017-10-05 13:50:00,118.85,118.91,118.81,118.87,6411.0,118.85,118.91,118.81,118.87,6411.0
2017-10-05 13:55:00,118.87,118.88,118.68,118.72,4718.0,118.87,118.88,118.68,118.72,4718.0
2017-10-05 14:00:00,118.76,118.76,118.68,118.72,4280.0,118.76,118.76,118.68,118.72,4280.0
2017-10-05 14:05:00,118.71,118.73,118.64,118.68,4000.0,118.71,118.73,118.64,118.68,4000.0
2017-10-05 14:10:00,118.68,118.68,118.4,118.46,11099.0,118.68,118.68,118.4,118.46,11099.0
2017-10-05 14:15:00,118.48,118.5,118.41,118.45,2848.0,118.48,118.5,118.41,118.45,2848.0
2017-10-05 14:20:00,118.42,118.45,118.37,118.4,9835.0,118.42,118.45,118.37,118.4,9835.0
2017-10-05 14:25:00,118.42,118.44,118.39,118.44,4362.0,118.42,118.44,118.39,118.44,4362.0
2017-10-05 14:30:00,118.45,118.59,118.45,118.53,5200.0,118.45,118.59,118.45,118.53,5200.0
2017-10-05 14:35:00,118.53,118.6,118.52,118.58,19957.0,118.53,118.6,118.52,118.58,19957.0
2017-10-05 14:40:00,118.56,118.57,118.44,118.51,9940.0,118.56,118.57,118.44,118.51,9940.0
2017-10-05 14:45:00,118.52,118.68,118.51,118.63,11834.0,118.52,118.68,118.51,118.63,11834.0
2017-10-05 14:50:00,118.63,118.67,118.6,118.65,7310.0,118.63,118.67,118.6,118.65,7310.0
2017-10-05 14:55:00,118.65,118.88,118.63,118.84,6842.0,118.65,118.88,118.63,118.84,6842.0
2017-10-05 15:00:00,118.89,118.92,118.79,118.87,7440.0,118.89,118.92,118.79,118.87,7440.0
2017-10-05 15:05:00,118.86,118.86,118.83,118.85,3900.0,118.86,118.86,118.83,118.85,3900.0
2017-10-05 15:10:00,118.84,118.93,118.83,118.93,3472.0,118.84,118.93,118.83,118.93,3472.0
2017-10-05 15:15:00,118.93,119.11,118.93,119.1,10957.0,118.93,119.11,118.93,119.1,10957.0
2017-10-05 15:20:00,119.1,119.37,119.05,119.37,7671.0,119.1,119.37,119.05,119.37,7671.0
2017-10-05 15:25:00,119.39,119.41,119.23,119.26,20820.0,119.39,119.41,119.23,119.26,20820.0
2017-10-05 15:30:00,119.26,119.3,119.03,119.18,20795.0,119.26,119.3,119.03,119.18,20795.0
2017-10-05 15:35:00,119.19,119.3,119.14,119.28,18804.0,119.19,119.3,119.14,119.28,18804.0
2017-10-05 15:40:00,119.25,119.35,119.23,119.34,27413.0,119.25,119.35,119.23,119.34,27413.0
2017-10-05 15:45:00,119.31,119.39,119.23,119.36,23865.0,119.31,119.39,119.23,119.36,23865.0
2017-10-05 15:50:00,119.35,119.37,119.32,119.35,38537.0,119.35,119.37,119.32,119.35,38537.0
2017-10-05 15:55:00,119.32,119.47,119.32,119.38,53492.0,119.32,119.47,119.32,119.38,53492.0
2017-10-06 09:30:00,118.73,118.99,118.54,118.98,6889.0,118.73,118.99,118.54,118.98,6889.0
2017-10-06 09:35:00,118.98,119.09,118.62,118.63,5700.0,118.98,119.09,118.62,118.63,5700.0
2017-10-06 09:40:00,118.78,119.1,118.64,118.91,3400.0,118.78,119.1,118.64,118.91,3400.0
2017-10-06 09:45:00,118.95,119.02,118.73,118.89,8000.0,118.95,119.02,118.73,118.89,8000.0
2017-10-06 09:50:00,118.84,118.87,118.74,118.86,4100.0,118.84,118.87,118.74,118.86,4100.0
2017-10-06 09:55:00,118.82,119.2,118.8,119.2,13088.0,118.82,119.2,118.8,119.2,13088.0
2017-10-06 10:00:00,119.17,120.18,119.17,120.13,13523.0,119.17,120.18,119.17,120.13,13523.0
2017-10-06 10:05:00,120.06,120.3,119.96,120.29,16752.0,120.06,120.3,119.96,120.29,16752.0
2017-10-06 10:10:00,120.23,120.35,120.01,120.12,16627.0,120.23,120.35,120.01,120.12,16627.0
2017-10-06 10:15:00,120.16,120.16,119.65,119.97,12963.0,120.16,120.16,119.65,119.97,12963.0
2017-10-06 10:20:00,119.92,119.99,119.75,119.83,5430.0,119.92,119.99,119.75,119.83,5430.0
2017-10-06 10:25:00,119.87,119.9,119.75,119.75,5700.0,119.87,119.9,119.75,119.75,5700.0
2017-10-06 10:30:00,119.84,119.86,119.6,119.67,15154.0,119.84,119.86,119.6,119.67,15154.0
2017-10-06 10:35:00,119.68,119.68,119.51,119.58,28516.0,119.68,119.68,119.51,119.58,28516.0
2017-10-06 10:40:00,119.65,119.69,119.53,119.66,12663.0,119.65,119.69,119.53,119.66,12663.0
2017-10-06 10:45:00,119.71,119.9,119.67,119.86,6805.0,119.71,119.9,119.67,119.86,6805.0
2017-10-06 10:50:00,119.79,119.94,119.66,119.86,10730.0,119.79,119.94,119.66,119.86,10730.0
2017-10-06 10:55:00,119.93,120.03,119.75,120.03,10375.0,119.93,120.03,119.75,120.03,10375.0
2017-10-06 11:00:00,120.07,120.18,120.02,120.02,2842.0,120.07,120.18,120.02,120.02,2842.0
2017-10-06 11:05:00,120.05,120.07,119.93,120.02,4703.0,120.05,120.07,119.93,120.02,4703.0
2017-10-06 11:10:00,119.98,119.98,119.92,119.95,1100.0,119.98,119.98,119.92,119.95,1100.0
2017-10-06 11:15:00,119.89,120.23,119.89,120.18,5200.0,119.89,120.23,119.89,120.18,5200.0
2017-10-06 11:20:00,120.14,120.24,120.1,120.23,3100.0,120.14,120.24,120.1,120.23,3100.0
2017-10-06 11:25:00,120.22,120.22,120.08,120.14,5464.0,120.22,120.22,120.08,120.14,5464.0
2017-10-06 11:30:00,120.12,120.12,119.89,120.05,3134.0,120.12,120.12,119.89,120.05,3134.0
2017-10-06 11:35:00,119.99,120.0,119.91,119.94,3000.0,119.99,120.0,119.91,119.94,3000.0
2017-10-06 11:40:00,119.95,120.05,119.95,120.05,4000.0,119.95,120.05,119.95,120.05,4000.0
2017-10-06 11:45:00,120.02,120.1,119.97,120.08,13940.0,120.02,120.1,119.97,120.08,13940.0
2017-10-06 11:50:00,120.03,120.03,119.94,119.96,6220.0,120.03,120.03,119.94,119.96,6220.0
2017-10-06 11:55:00,120.0,120.16,119.93,120.1,8950.0,120.0,120.16,119.93,120.1,8950.0
2017-10-06 12:00:00,120.15,120.15,120.0,120.01,11448.0,120.15,120.15,120.0,120.01,11448.0
2017-10-06 12:05:00,120.04,120.34,119.96,120.31,7890.0,120.04,120.34,119.96,120.31,7890.0
2017-10-06 12:10:00,120.34,120.37,120.16,120.3,19265.0,120.34,120.37,120.16,120.3,19265.0
2017-10-06 12:15:00,120.4,120.41,120.33,120.34,4300.0,120.4,120.41,120.33,120.34,4300.0
2017-10-06 12:20:00,120.34,120.44,120.32,120.37,4776.0,120.34,120.44,120.32,120.37,4776.0
2017-10-06 12:25:00,120.39,120.53,120.35,120.51,4358.0,120.39,120.53,120.35,120.51,4358.0
2017-10-06 12:30:00,120.55,120.79,120.5,120.79,4745.0,120.55,120.79,120.5,120.79,4745.0
2017-10-06 12:35:00,120.77,120.84,120.57,120.72,6959.0,120.77,120.84,120.57,120.72,6959.0
2017-10-06 12:40:00,120.75,120.76,120.54,120.61,4888.0,120.75,120.76,120.54,120.61,4888.0
2017-10-06 12:45:00,120.65,120.75,120.58,120.6,4200.0,120.65,120.75,120.58,120.6,4200.0
2017-10-06 12:50:00,120.6,120.64,120.45,120.5,3502.0,120.6,120.64,120.45,120.5,3502.0
2017-10-06 12:55:00,120.43,120.68,120.4,120.49,6576.0,120.43,120.68,120.4,120.49,6576.0
2017-10-06 13:00:00,120.54,120.75,120.52,120.57,5374.0,120.54,120.75,120.52,120.57,5374.0
2017-10-06 13:05:00,120.52,120.76,120.52,120.67,3200.0,120.52,120.76,120.52,120.67,3200.0
2017-10-06 13:10:00,120.67,120.74,120.61,120.67,4794.0,120.67,120.74,120.61,120.67,4794.0
2017-10-06 13:15:00,120.66,120.77,120.6,120.73,13402.0,120.66,120.77,120.6,120.73,13402.0
2017-10-06 13:20:00,120.73,120.91,120.73,120.83,4527.0,120.73,120.91,120.73,120.83,4527.0
2017-10-06 13:25:00,120.84,120.91,120.72,120.73,5231.0,120.84,120.91,120.72,120.73,5231.0
2017-10-06 13:30:00,120.72,120.91,120.65,120.69,6509.0,120.72,120.91,120.65,120.69,6509.0
2017-10-06 13:35:00,120.74,120.84,120.69,120.76,3001.0,120.74,120.84,120.69,120.76,3001.0
2017-10-06 13:40:00,120.77,120.98,120.77,120.89,10558.0,120.77,120.98,120.77,120.89,10558.0
2017-10-06 13:45:00,120.93,120.98,120.72,120.79,5204.0,120.93,120.98,120.72,120.79,5204.0
2017-10-06 13:50:00,120.8,120.94,120.78,120.94,7185.0,120.8,120.94,120.78,120.94,7185.0
2017-10-06 13:55:00,120.91,120.98,120.88,120.94,5133.0,120.91,120.98,120.88,120.94,5133.0
2017-10-06 14:00:00,120.92,120.92,120.75,120.84,4200.0,120.92,120.92,120.75,120.84,4200.0
2017-10-06 14:05:00,120.85,120.91,120.78,120.91,5105.0,120.85,120.91,120.78,120.91,5105.0
2017-10-06 14:10:00,120.89,120.91,120.83,120.84,5617.0,120.89,120.91,120.83,120.84,5617.0
2017-10-06 14:15:00,120.84,120.98,120.84,120.97,17201.0,120.84,120.98,120.84,120.97,17201.0
2017-10-06 14:20:00,120.94,120.96,120.82,120.84,8858.0,120.94,120.96,120.82,120.84,8858.0
2017-10-06 14:25:00,120.84,121.17,120.84,121.17,15052.0,120.84,121.17,120.84,121.17,15052.0
2017-10-06 14:30:00,121.18,121.18,121.05,121.17,3990.0,121.18,121.18,121.05,121.17,3990.0
2017-10-06 14:35:00,121.14,121.25,121.11,121.19,11493.0,121.14,121.25,121.11,121.19,11493.0
2017-10-06 14:40:00,121.16,121.26,121.14,121.23,8341.0,121.16,121.26,121.14,121.23,8341.0
2017-10-06 14:45:00,121.23,121.45,121.22,121.45,7478.0,121.23,121.45,121.22,121.45,7478.0
2017-10-06 14:50:00,121.42,121.44,121.3,121.36,8200.0,121.42,121.44,121.3,121.36,8200.0
2017-10-06 14:55:00,121.3,121.52,121.29,121.35,20849.0,121.3,121.52,121.29,121.35,20849.0
2017-10-06 15:00:00,121.4,121.6,121.38,121.49,8437.0,121.4,121.6,121.38,121.49,8437.0
2017-10-06 15:05:00,121.46,121.55,121.43,121.54,5611.0,121.46,121.55,121.43,121.54,5611.0
2017-10-06 15:10:00,121.52,121.52,121.44,121.47,3100.0,121.52,121.52,121.44,121.47,3100.0
2017-10-06 15:15:00,121.47,121.55,121.44,121.49,7942.0,121.47,121.55,121.44,121.49,7942.0
2017-10-06 15:20:00,121.53,121.53,121.37,121.43,12499.0,121.53,121.53,121.37,121.43,12499.0
2017-10-06 15:25:00,121.4,121.45,121.3,121.43,12575.0,121.4,121.45,121.3,121.43,12575.0
2017-10-06 15:30:00,121.43,121.56,121.43,121.45,17104.0,121.43,121.56,121.43,121.45,17104.0
2017-10-06 15:35:00,121.45,121.52,121.44,121.45,11362.0,121.45,121.52,121.44,121.45,11362.0
2017-10-06 15:40:00,121.48,121.49,121.22,121.22,17601.0,121.48,121.49,121.22,121.22,17601.0
2017-10-06 15:45:00,121.25,121.31,121.2,121.23,22003.0,121.25,121.31,121.2,121.23,22003.0
2017-10-06 15:50:00,121.23,121.56,121.23,121.56,48688.0,121.23,121.56,121.23,121.56,48688.0
2017-10-06 15:55:00,121.55,121.76,121.39,121.75,186953.0,121.55,121.76,121.39,121.75,186953.0
2017-10-09 09:30:00,122.0,122.13,121.57,122.13,11046.0,122.0,122.13,121.57,122.13,11046.0
2017-10-09 09:35:00,122.07,122.25,121.75,122.23,17033.0,122.07,122.25,121.75,122.23,17033.0
2017-10-09 09:40:00,122.26,122.26,121.87,121.87,7859.0,122.26,122.26,121.87,121.87,7859.0
2017-10-09 09:45:00,121.84,121.88,121.56,121.56,11253.0,121.84,121.88,121.56,121.56,11253.0
2017-10-09 09:50:00,121.5,121.62,121.24,121.62,6200.0,121.5,121.62,121.24,121.62,6200.0
2017-10-09 09:55:00,121.74,121.74,121.35,121.49,11961.0,121.74,121.74,121.35,121.49,11961.0
2017-10-09 10:00:00,121.51,121.52,121.25,121.38,6850.0,121.51,121.52,121.25,121.38,6850.0
2017-10-09 10:05:00,121.36,121.56,121.35,121.45,17822.0,121.36,121.56,121.35,121.45,17822.0
2017-10-09 10:10:00,121.49,121.53,121.24,121.39,9887.0,121.49,121.53,121.24,121.39,9887.0
2017-10-09 10:15:00,121.4,121.55,121.32,121.55,7264.0,121.4,121.55,121.32,121.55,7264.0
2017-10-09 10:20:00,121.49,121.92,121.44,121.91,15187.0,121.49,121.92,121.44,121.91,15187.0
2017-10-09 10:25:00,121.92,122.03,121.92,121.99,6586.0,121.92,122.03,121.92,121.99,6586.0
2017-10-09 10:30:00,121.99,122.03,121.62,121.73,4914.0,121.99,122.03,121.62,121.73,4914.0
2017-10-09 10:35:00,121.64,121.71,121.64,121.7,700.0,121.64,121.71,121.64,121.7,700.0
2017-10-09 10:40:00,121.67,121.9,121.67,121.79,2322.0,121.67,121.9,121.67,121.79,2322.0
2017-10-09 10:45:00,121.73,121.76,121.59,121.67,3108.0,121.73,121.76,121.59,121.67,3108.0
2017-10-09 10:50:00,121.73,121.78,121.67,121.77,4574.0,121.73,121.78,121.67,121.77,4574.0
2017-10-09 10:55:00,121.74,122.04,121.74,122.0,22329.0,121.74,122.04,121.74,122.0,22329.0
2017-10-09 11:00:00,122.0,122.28,122.0,122.12,14753.0,122.0,122.28,122.0,122.12,14753.0
2017-10-09 11:05:00,122.21,122.38,122.2,122.38,12518.0,122.21,122.38,122.2,122.38,12518.0
2017-10-09 11:10:00,122.38,122.45,122.27,122.32,26314.0,122.38,122.45,122.27,122.32,26314.0
2017-10-09 11:15:00,122.35,122.4,122.11,122.2,15692.0,122.35,122.4,122.11,122.2,15692.0
2017-10-09 11:20:00,122.16,122.19,122.09,122.17,2381.0,122.16,122.19,122.09,122.17,2381.0
2017-10-09 11:25:00,122.17,122.17,121.83,121.93,5750.0,122.17,122.17,121.83,121.93,5750.0
2017-10-09 11:30:00,121.98,122.01,121.94,121.98,2000.0,121.98,122.01,121.94,121.98,2000.0
2017-10-09 11:35:00,121.97,122.27,121.96,122.22,4822.0,121.97,122.27,121.96,122.22,4822.0
2017-10-09 11:40:00,122.17,122.24,122.14,122.24,2450.0,122.17,122.24,122.14,122.24,2450.0
2017-10-09 11:45:00,122.21,122.25,122.11,122.16,4612.0,122.21,122.25,122.11,122.16,4612.0
2017-10-09 11:50:00,122.19,122.36,122.19,122.31,3600.0,122.19,122.36,122.19,122.31,3600.0
2017-10-09 11:55:00,122.34,122.34,122.15,122.23,2330.0,122.34,122.34,122.15,122.23,2330.0
2017-10-09 12:00:00,122.21,122.23,122.04,122.1,3000.0,122.21,122.23,122.04,122.1,3000.0
2017-10-09 12:05:00,122.1,122.16,122.02,122.08,5675.0,122.1,122.16,122.02,122.08,5675.0
2017-10-09 12:10:00,122.11,122.24,122.02,122.2,4500.0,122.11,122.24,122.02,122.2,4500.0
2017-10-09 12:15:00,122.21,122.21,122.04,122.06,1500.0,122.21,122.21,122.04,122.06,1500.0
2017-10-09 12:20:00,122.07,122.19,121.99,122.05,24168.0,122.07,122.19,121.99,122.05,24168.0
2017-10-09 12:25:00,122.06,122.12,121.94,121.94,8775.0,122.06,122.12,121.94,121.94,8775.0
2017-10-09 12:30:00,121.92,122.08,121.92,122.03,7985.0,121.92,122.08,121.92,122.03,7985.0
2017-10-09 12:35:00,122.06,122.1,121.89,122.08,6988.0,122.06,122.1,121.89,122.08,6988.0
2017-10-09 12:40:00,122.06,122.14,122.03,122.14,4400.0,122.06,122.14,122.03,122.14,4400.0
2017-10-09 12:45:00,122.11,122.15,121.95,121.99,7905.0,122.11,122.15,121.95,121.99,7905.0
2017-10-09 12:50:00,122.0,122.06,121.95,121.98,9910.0,122.0,122.06,121.95,121.98,9910.0
2017-10-09 12:55:00,121.98,122.01,121.92,121.94,6064.0,121.98,122.01,121.92,121.94,6064.0
2017-10-09 13:00:00,121.96,121.96,121.83,121.85,3600.0,121.96,121.96,121.83,121.85,3600.0
2017-10-09 13:05:00,121.84,121.86,121.81,121.84,2600.0,121.84,121.86,121.81,121.84,2600.0
2017-10-09 13:10:00,121.84,121.88,121.81,121.85,5632.0,121.84,121.88,121.81,121.85,5632.0
2017-10-09 13:15:00,121.84,121.89,121.84,121.85,3300.0,121.84,121.89,121.84,121.85,3300.0
2017-10-09 13:20:00,121.88,121.89,121.82,121.89,2800.0,121.88,121.89,121.82,121.89,2800.0
2017-10-09 13:25:00,121.9,121.93,121.88,121.88,1300.0,121.9,121.93,121.88,121.88,1300.0
2017-10-09 13:30:00,121.88,121.93,121.88,121.91,1200.0,121.88,121.93,121.88,121.91,1200.0
2017-10-09 13:35:00,121.91,121.98,121.91,121.94,4758.0,121.91,121.98,121.91,121.94,4758.0
2017-10-09 13:40:00,121.95,121.98,121.95,121.96,1400.0,121.95,121.98,121.95,121.96,1400.0
2017-10-09 13:45:00,121.97,121.97,121.81,121.88,11324.0,121.97,121.97,121.81,121.88,11324.0
2017-10-09 13:50:00,121.89,121.89,121.83,121.83,1600.0,121.89,121.89,121.83,121.83,1600.0
2017-10-09 13:55:00,121.83,121.9,121.8,121.84,50562.0,121.83,121.9,121.8,121.84,50562.0
2017-10-09 14:00:00,121.83,121.99,121.74,121.99,37875.0,121.83,121.99,121.74,121.99,37875.0
2017-10-09 14:05:00,121.99,122.4,121.97,122.2,16832.0,121.99,122.4,121.97,122.2,16832.0
2017-10-09 14:10:00,122.11,122.21,122.07,122.14,4623.0,122.11,122.21,122.07,122.14,4623.0
2017-10-09 14:15:00,122.06,122.17,122.06,122.08,23795.0,122.06,122.17,122.06,122.08,23795.0
2017-10-09 14:20:00,122.06,122.07,121.75,121.95,18816.0,122.06,122.07,121.75,121.95,18816.0
2017-10-09 14:25:00,121.93,121.93,121.36,121.36,20497.0,121.93,121.93,121.36,121.36,20497.0
2017-10-09 14:30:00,121.4,121.63,121.36,121.38,13835.0,121.4,121.63,121.36,121.38,13835.0
2017-10-09 14:35:00,121.35,121.44,121.33,121.38,1702.0,121.35,121.44,121.33,121.38,1702.0
2017-10-09 14:40:00,121.4,121.42,121.31,121.31,2848.0,121.4,121.42,121.31,121.31,2848.0
2017-10-09 14:45:00,121.31,121.34,121.24,121.26,6200.0,121.31,121.34,121.24,121.26,6200.0
2017-10-09 14:50:00,121.26,121.31,121.22,121.26,7852.0,121.26,121.31,121.22,121.26,7852.0
2017-10-09 14:55:00,121.28,121.28,121.13,121.13,12540.0,121.28,121.28,121.13,121.13,12540.0
2017-10-09 15:00:00,121.15,121.37,121.14,121.16,14085.0,121.15,121.37,121.14,121.16,14085.0
2017-10-09 15:05:00,121.13,121.17,121.07,121.1,6965.0,121.13,121.17,121.07,121.1,6965.0
2017-10-09 15:10:00,121.08,121.08,120.92,120.92,9956.0,121.08,121.08,120.92,120.92,9956.0
2017-10-09 15:15:00,120.87,120.97,120.86,120.88,3270.0,120.87,120.97,120.86,120.88,3270.0
2017-10-09 15:20:00,120.92,121.06,120.9,121.05,5115.0,120.92,121.06,120.9,121.05,5115.0
2017-10-09 15:25:00,121.04,121.09,121.02,121.05,2579.0,121.04,121.09,121.02,121.05,2579.0
2017-10-09 15:30:00,121.06,121.08,121.0,121.03,16278.0,121.06,121.08,121.0,121.03,16278.0
2017-10-09 15:35:00,121.02,121.02,120.95,120.95,8681.0,121.02,121.02,120.95,120.95,8681.0
2017-10-09 15:40:00,120.95,121.18,120.94,121.18,11675.0,120.95,121.18,120.94,121.18,11675.0
2017-10-09 15:45:00,121.18,121.3,121.15,121.22,16142.0,121.18,121.3,121.15,121.22,16142.0
2017-10-09 15:50:00,121.23,121.34,121.19,121.34,15437.0,121.23,121.34,121.19,121.34,15437.0
2017-10-09 15:55:00,121.34,121.39,121.27,121.36,39530.0,121.34,121.39,121.27,121.36,39530.0
2017-10-10 09:30:00,121.88,122.03,121.53,121.54,7060.0,121.88,122.03,121.53,121.54,7060.0
2017-10-10 09:35:00,121.75,121.83,121.52,121.53,8248.0,121.75,121.83,121.52,121.53,8248.0
2017-10-10 09:40:00,121.71,121.74,121.29,121.31,5400.0,121.71,121.74,121.29,121.31,5400.0
2017-10-10 09:45:00,121.31,121.41,121.1,121.27,6193.0,121.31,121.41,121.1,121.27,6193.0
2017-10-10 09:50:00,121.34,121.48,121.17,121.36,8646.0,121.34,121.48,121.17,121.36,8646.0
2017-10-10 09:55:00,121.4,121.81,121.22,121.61,12700.0,121.4,121.81,121.22,121.61,12700.0
2017-10-10 10:00:00,121.64,121.73,121.52,121.52,8781.0,121.64,121.73,121.52,121.52,8781.0
2017-10-10 10:05:00,121.63,121.71,121.5,121.5,4300.0,121.63,121.71,121.5,121.5,4300.0
2017-10-10 10:10:00,121.48,121.53,121.11,121.25,15182.0,121.48,121.53,121.11,121.25,15182.0
2017-10-10 10:15:00,121.1,121.36,121.1,121.18,2815.0,121.1,121.36,121.1,121.18,2815.0
2017-10-10 10:20:00,121.24,121.38,121.24,121.25,2900.0,121.24,121.38,121.24,121.25,2900.0
2017-10-10 10:25:00,121.21,121.5,121.18,121.19,7479.0,121.21,121.5,121.18,121.19,7479.0
2017-10-10 10:30:00,121.25,121.48,121.25,121.42,2800.0,121.25,121.48,121.25,121.42,2800.0
2017-10-10 10:35:00,121.37,121.57,121.34,121.53,3200.0,121.37,121.57,121.34,121.53,3200.0
2017-10-10 10:40:00,121.48,121.56,121.4,121.51,4000.0,121.48,121.56,121.4,121.51,4000.0
2017-10-10 10:45:00,121.51,121.51,121.33,121.33,14125.0,121.51,121.51,121.33,121.33,14125.0
2017-10-10 10:50:00,121.24,121.34,121.2,121.33,6402.0,121.24,121.34,121.2,121.33,6402.0
2017-10-10 10:55:00,121.32,121.38,121.23,121.23,3787.0,121.32,121.38,121.23,121.23,3787.0
2017-10-10 11:00:00,121.23,121.36,121.13,121.13,5607.0,121.23,121.36,121.13,121.13,5607.0
2017-10-10 11:05:00,121.09,121.2,121.01,121.14,4717.0,121.09,121.2,121.01,121.14,4717.0
2017-10-10 11:10:00,121.14,121.21,121.03,121.13,7234.0,121.14,121.21,121.03,121.13,7234.0
2017-10-10 11:15:00,121.07,121.2,121.04,121.2,5725.0,121.07,121.2,121.04,121.2,5725.0
2017-10-10 11:20:00,121.24,121.24,120.97,121.05,20461.0,121.24,121.24,120.97,121.05,20461.0
2017-10-10 11:25:00,121.07,121.18,120.91,120.91,9800.0,121.07,121.18,120.91,120.91,9800.0
2017-10-10 11:30:00,120.96,121.11,120.96,121.0,4450.0,120.96,121.11,120.96,121.0,4450.0
2017-10-10 11:35:00,121.1,121.15,120.97,121.12,1800.0,121.1,121.15,120.97,121.12,1800.0
2017-10-10 11:40:00,121.13,121.13,120.97,120.98,1900.0,121.13,121.13,120.97,120.98,1900.0
2017-10-10 11:45:00,120.98,121.05,120.55,120.66,23846.0,120.98,121.05,120.55,120.66,23846.0
2017-10-10 11:50:00,120.65,120.69,120.55,120.55,5027.0,120.65,120.69,120.55,120.55,5027.0
2017-10-10 11:55:00,120.52,120.53,120.23,120.45,5610.0,120.52,120.53,120.23,120.45,5610.0
2017-10-10 12:00:00,120.39,120.55,120.35,120.48,3042.0,120.39,120.55,120.35,120.48,3042.0
2017-10-10 12:05:00,120.54,120.6,120.33,120.37,3463.0,120.54,120.6,120.33,120.37,3463.0
2017-10-10 12:10:00,120.34,120.52,120.29,120.41,3503.0,120.34,120.52,120.29,120.41,3503.0
2017-10-10 12:15:00,120.38,120.43,120.24,120.24,3558.0,120.38,120.43,120.24,120.24,3558.0
2017-10-10 12:20:00,120.28,120.38,120.19,120.28,3165.0,120.28,120.38,120.19,120.28,3165.0
2017-10-10 12:25:00,120.28,120.28,120.14,120.14,5925.0,120.28,120.28,120.14,120.14,5925.0
2017-10-10 12:30:00,120.2,120.24,120.14,120.22,3701.0,120.2,120.24,120.14,120.22,3701.0
2017-10-10 12:35:00,120.26,120.67,120.23,120.38,12561.0,120.26,120.67,120.23,120.38,12561.0
2017-10-10 12:40:00,120.42,120.54,120.42,120.54,800.0,120.42,120.54,120.42,120.54,800.0
2017-10-10 12:45:00,120.52,120.86,120.49,120.77,6625.0,120.52,120.86,120.49,120.77,6625.0
2017-10-10 12:50:00,120.8,120.84,120.65,120.66,3602.0,120.8,120.84,120.65,120.66,3602.0
2017-10-10 12:55:00,120.64,120.69,120.64,120.67,2300.0,120.64,120.69,120.64,120.67,2300.0
2017-10-10 13:00:00,120.65,120.82,120.63,120.71,16400.0,120.65,120.82,120.63,120.71,16400.0
2017-10-10 13:05:00,120.63,120.66,120.58,120.65,2730.0,120.63,120.66,120.58,120.65,2730.0
2017-10-10 13:10:00,120.68,120.73,120.67,120.67,3240.0,120.68,120.73,120.67,120.67,3240.0
2017-10-10 13:15:00,120.72,120.9,120.72,120.9,3850.0,120.72,120.9,120.72,120.9,3850.0
2017-10-10 13:20:00,120.81,120.81,120.67,120.72,3456.0,120.81,120.81,120.67,120.72,3456.0
2017-10-10 13:25:00,120.71,120.89,120.69,120.82,2000.0,120.71,120.89,120.69,120.82,2000.0
2017-10-10 13:30:00,120.85,120.9,120.83,120.84,2112.0,120.85,120.9,120.83,120.84,2112.0
2017-10-10 13:35:00,120.88,121.08,120.82,121.03,3150.0,120.88,121.08,120.82,121.03,3150.0
2017-10-10 13:40:00,121.04,121.07,120.66,120.66,40392.0,121.04,121.07,120.66,120.66,40392.0
2017-10-10 13:45:00,120.72,120.74,120.62,120.65,2100.0,120.72,120.74,120.62,120.65,2100.0
2017-10-10 13:50:00,120.68,120.68,120.52,120.67,10150.0,120.68,120.68,120.52,120.67,10150.0
2017-10-10 13:55:00,120.6,120.62,120.53,120.55,4002.0,120.6,120.62,120.53,120.55,4002.0
2017-10-10 14:00:00,120.52,120.6,120.5,120.52,3626.0,120.52,120.6,120.5,120.52,3626.0
2017-10-10 14:05:00,120.54,120.57,120.51,120.56,1400.0,120.54,120.57,120.51,120.56,1400.0
2017-10-10 14:10:00,120.55,120.56,120.43,120.56,3936.0,120.55,120.56,120.43,120.56,3936.0
2017-10-10 14:15:00,120.52,120.55,120.39,120.45,7027.0,120.52,120.55,120.39,120.45,7027.0
2017-10-10 14:20:00,120.5,120.59,120.45,120.59,4160.0,120.5,120.59,120.45,120.59,4160.0
2017-10-10 14:25:00,120.62,120.67,120.57,120.65,3481.0,120.62,120.67,120.57,120.65,3481.0
2017-10-10 14:30:00,120.66,120.71,120.62,120.68,1997.0,120.66,120.71,120.62,120.68,1997.0
2017-10-10 14:35:00,120.65,120.7,120.62,120.7,3527.0,120.65,120.7,120.62,120.7,3527.0
2017-10-10 14:40:00,120.66,120.66,120.54,120.55,2600.0,120.66,120.66,120.54,120.55,2600.0
2017-10-10 14:45:00,120.51,120.67,120.44,120.67,4628.0,120.51,120.67,120.44,120.67,4628.0
2017-10-10 14:50:00,120.67,120.67,120.45,120.58,8956.0,120.67,120.67,120.45,120.58,8956.0
2017-10-10 14:55:00,120.59,120.6,120.53,120.56,4264.0,120.59,120.6,120.53,120.56,4264.0
2017-10-10 15:00:00,120.61,120.68,120.59,120.67,2226.0,120.61,120.68,120.59,120.67,2226.0
2017-10-10 15:05:00,120.68,120.76,120.65,120.72,2000.0,120.68,120.76,120.65,120.72,2000.0
2017-10-10 15:10:00,120.73,120.73,120.63,120.63,3069.0,120.73,120.73,120.63,120.63,3069.0
2017-10-10 15:15:00,120.62,120.94,120.61,120.73,52739.0,120.62,120.94,120.61,120.73,52739.0
2017-10-10 15:20:00,120.71,120.78,120.69,120.77,5377.0,120.71,120.78,120.69,120.77,5377.0
2017-10-10 15:25:00,120.77,120.77,120.55,120.56,8566.0,120.77,120.77,120.55,120.56,8566.0
2017-10-10 15:30:00,120.58,120.64,120.57,120.62,4879.0,120.58,120.64,120.57,120.62,4879.0
2017-10-10 15:35:00,120.61,120.71,120.61,120.68,7335.0,120.61,120.71,120.61,120.68,7335.0
2017-10-10 15:40:00,120.69,120.75,120.67,120.72,10466.0,120.69,120.75,120.67,120.72,10466.0
2017-10-10 15:45:00,120.71,120.74,120.67,120.67,12343.0,120.71,120.74,120.67,120.67,12343.0
2017-10-10 15:50:00,120.69,120.75,120.6,120.62,29123.0,120.69,120.75,120.6,120.62,29123.0
2017-10-10 15:55:00,120.62,121.0,120.61,120.97,58100.0,120.62,121.0,120.61,120.97,58100.0
2017-10-11 09:30:00,120.86,121.07,120.22,120.39,19452.0,120.86,121.07,120.22,120.39,19452.0
2017-10-11 09:35:00,120.39,120.46,120.11,120.19,14384.0,120.39,120.46,120.11,120.19,14384.0
2017-10-11 09:40:00,120.12,120.18,120.0,120.12,6250.0,120.12,120.18,120.0,120.12,6250.0
2017-10-11 09:45:00,120.12,120.12,120.01,120.01,3050.0,120.12,120.12,120.01,120.01,3050.0
2017-10-11 09:50:00,120.02,120.02,119.52,119.52,36857.0,120.02,120.02,119.52,119.52,36857.0
2017-10-11 09:55:00,119.43,119.52,119.27,119.41,26634.0,119.43,119.52,119.27,119.41,26634.0
2017-10-11 10:00:00,119.46,119.84,119.46,119.71,13866.0,119.46,119.84,119.46,119.71,13866.0
2017-10-11 10:05:00,119.76,119.91,119.64,119.81,7079.0,119.76,119.91,119.64,119.81,7079.0
2017-10-11 10:10:00,119.94,120.04,119.85,119.86,4871.0,119.94,120.04,119.85,119.86,4871.0
2017-10-11 10:15:00,119.72,120.02,119.72,120.02,4425.0,119.72,120.02,119.72,120.02,4425.0
2017-10-11 10:20:00,120.09,120.23,120.05,120.05,3795.0,120.09,120.23,120.05,120.05,3795.0
2017-10-11 10:25:00,120.12,120.32,120.08,120.16,6612.0,120.12,120.32,120.08,120.16,6612.0
2017-10-11 10:30:00,120.07,120.22,120.0,120.22,7140.0,120.07,120.22,120.0,120.22,7140.0
2017-10-11 10:35:00,120.22,120.28,119.93,119.93,2640.0,120.22,120.28,119.93,119.93,2640.0
2017-10-11 10:40:00,119.94,120.07,119.88,119.9,3370.0,119.94,120.07,119.88,119.9,3370.0
2017-10-11 10:45:00,119.9,120.16,119.88,120.08,9005.0,119.9,120.16,119.88,120.08,9005.0
2017-10-11 10:50:00,120.1,120.11,119.92,119.92,1800.0,120.1,120.11,119.92,119.92,1800.0
2017-10-11 10:55:00,119.94,119.94,119.71,119.71,7904.0,119.94,119.94,119.71,119.71,7904.0
2017-10-11 11:00:00,119.71,119.98,119.71,119.97,6355.0,119.71,119.98,119.71,119.97,6355.0
2017-10-11 11:05:00,120.02,120.09,120.0,120.06,4206.0,120.02,120.09,120.0,120.06,4206.0
2017-10-11 11:10:00,120.07,120.28,120.06,120.25,3869.0,120.07,120.28,120.06,120.25,3869.0
2017-10-11 11:15:00,120.3,120.31,120.17,120.25,12400.0,120.3,120.31,120.17,120.25,12400.0
2017-10-11 11:20:00,120.25,120.38,120.22,120.38,4560.0,120.25,120.38,120.22,120.38,4560.0
2017-10-11 11:25:00,120.26,120.29,120.07,120.07,1700.0,120.26,120.29,120.07,120.07,1700.0
2017-10-11 11:30:00,120.1,120.13,120.07,120.07,2840.0,120.1,120.13,120.07,120.07,2840.0
2017-10-11 11:35:00,120.03,120.31,120.03,120.26,3900.0,120.03,120.31,120.03,120.26,3900.0
2017-10-11 11:40:00,120.21,120.28,120.17,120.23,2200.0,120.21,120.28,120.17,120.23,2200.0
2017-10-11 11:45:00,120.23,120.28,120.22,120.25,2613.0,120.23,120.28,120.22,120.25,2613.0
2017-10-11 11:50:00,120.26,120.38,120.24,120.25,3386.0,120.26,120.38,120.24,120.25,3386.0
2017-10-11 11:55:00,120.18,120.24,120.05,120.11,2000.0,120.18,120.24,120.05,120.11,2000.0
2017-10-11 12:00:00,120.04,120.16,120.0,120.14,4600.0,120.04,120.16,120.0,120.14,4600.0
2017-10-11 12:05:00,120.21,120.21,120.08,120.08,3700.0,120.21,120.21,120.08,120.08,3700.0
2017-10-11 12:10:00,120.06,120.06,119.97,120.01,2134.0,120.06,120.06,119.97,120.01,2134.0
2017-10-11 12:15:00,119.98,119.99,119.86,119.95,3219.0,119.98,119.99,119.86,119.95,3219.0
2017-10-11 12:20:00,119.92,120.06,119.92,120.02,2400.0,119.92,120.06,119.92,120.02,2400.0
2017-10-11 12:25:00,119.98,120.1,119.96,120.0,4270.0,119.98,120.1,119.96,120.0,4270.0
2017-10-11 12:30:00,120.01,120.01,119.84,119.88,2511.0,120.01,120.01,119.84,119.88,2511.0
2017-10-11 12:35:00,119.84,119.89,119.81,119.84,5220.0,119.84,119.89,119.81,119.84,5220.0
2017-10-11 12:40:00,119.89,119.92,119.84,119.84,4062.0,119.89,119.92,119.84,119.84,4062.0
2017-10-11 12:45:00,119.84,120.02,119.84,120.02,4000.0,119.84,120.02,119.84,120.02,4000.0
2017-10-11 12:50:00,120.03,120.1,119.99,120.1,2900.0,120.03,120.1,119.99,120.1,2900.0
2017-10-11 12:55:00,120.1,120.17,120.03,120.04,7958.0,120.1,120.17,120.03,120.04,7958.0
2017-10-11 13:00:00,120.01,120.01,119.88,119.88,3773.0,120.01,120.01,119.88,119.88,3773.0
2017-10-11 13:05:00,119.88,119.95,119.84,119.86,4787.0,119.88,119.95,119.84,119.86,4787.0
2017-10-11 13:10:00,119.95,120.04,119.87,119.98,4210.0,119.95,120.04,119.87,119.98,4210.0
2017-10-11 13:15:00,120.04,120.22,120.02,120.19,3000.0,120.04,120.22,120.02,120.19,3000.0
2017-10-11 13:20:00,120.19,120.3,119.99,120.02,7833.0,120.19,120.3,119.99,120.02,7833.0
2017-10-11 13:25:00,120.04,120.06,119.89,119.98,4349.0,120.04,120.06,119.89,119.98,4349.0
2017-10-11 13:30:00,120.03,120.05,119.91,119.99,2329.0,120.03,120.05,119.91,119.99,2329.0
2017-10-11 13:35:00,119.99,120.04,119.95,120.0,3000.0,119.99,120.04,119.95,120.0,3000.0
2017-10-11 13:40:00,119.95,120.01,119.9,119.98,4100.0,119.95,120.01,119.9,119.98,4100.0
2017-10-11 13:45:00,119.99,120.13,119.99,120.04,2000.0,119.99,120.13,119.99,120.04,2000.0
2017-10-11 13:50:00,120.07,120.21,120.04,120.17,4595.0,120.07,120.21,120.04,120.17,4595.0
2017-10-11 13:55:00,120.11,120.2,120.06,120.14,4514.0,120.11,120.2,120.06,120.14,4514.0
2017-10-11 14:00:00,120.22,120.37,120.14,120.24,9144.0,120.22,120.37,120.14,120.24,9144.0
2017-10-11 14:05:00,120.32,120.32,120.14,120.18,2421.0,120.32,120.32,120.14,120.18,2421.0
2017-10-11 14:10:00,120.18,120.38,120.09,120.38,4664.0,120.18,120.38,120.09,120.38,4664.0
2017-10-11 14:15:00,120.35,120.52,120.23,120.52,4657.0,120.35,120.52,120.23,120.52,4657.0
2017-10-11 14:20:00,120.48,120.48,120.32,120.33,2991.0,120.48,120.48,120.32,120.33,2991.0
2017-10-11 14:25:00,120.32,120.39,120.29,120.36,4815.0,120.32,120.39,120.29,120.36,4815.0
2017-10-11 14:30:00,120.37,120.44,120.27,120.31,6156.0,120.37,120.44,120.27,120.31,6156.0
2017-10-11 14:35:00,120.31,120.38,120.27,120.27,4599.0,120.31,120.38,120.27,120.27,4599.0
2017-10-11 14:40:00,120.26,120.38,120.24,120.24,3200.0,120.26,120.38,120.24,120.24,3200.0
2017-10-11 14:45:00,120.26,120.29,120.25,120.25,2477.0,120.26,120.29,120.25,120.25,2477.0
2017-10-11 14:50:00,120.2,120.25,120.13,120.21,3003.0,120.2,120.25,120.13,120.21,3003.0
2017-10-11 14:55:00,120.23,120.23,120.17,120.17,1500.0,120.23,120.23,120.17,120.17,1500.0
2017-10-11 15:00:00,120.18,120.29,120.16,120.29,5096.0,120.18,120.29,120.16,120.29,5096.0
2017-10-11 15:05:00,120.28,120.29,120.19,120.19,5835.0,120.28,120.29,120.19,120.19,5835.0
2017-10-11 15:10:00,120.23,120.24,120.16,120.2,4965.0,120.23,120.24,120.16,120.2,4965.0
2017-10-11 15:15:00,120.2,120.33,120.18,120.32,8345.0,120.2,120.33,120.18,120.32,8345.0
2017-10-11 15:20:00,120.32,120.44,120.31,120.36,6502.0,120.32,120.44,120.31,120.36,6502.0
2017-10-11 15:25:00,120.35,120.49,120.35,120.49,9787.0,120.35,120.49,120.35,120.49,9787.0
2017-10-11 15:30:00,120.51,120.61,120.49,120.59,8329.0,120.51,120.61,120.49,120.59,8329.0
2017-10-11 15:35:00,120.6,120.61,120.47,120.54,11284.0,120.6,120.61,120.47,120.54,11284.0
2017-10-11 15:40:00,120.54,120.61,120.51,120.56,6515.0,120.54,120.61,120.51,120.56,6515.0
2017-10-11 15:45:00,120.55,120.57,120.41,120.41,20523.0,120.55,120.57,120.41,120.41,20523.0
2017-10-11 15:50:00,120.42,120.6,120.41,120.52,18966.0,120.42,120.6,120.41,120.52,18966.0
2017-10-11 15:55:00,120.52,120.7,120.5,120.66,60256.0,120.52,120.7,120.5,120.66,60256.0
2017-10-12 09:30:00,120.42,120.71,120.42,120.71,77699.0,120.42,120.71,120.42,120.71,77699.0
2017-10-12 09:35:00,120.56,120.95,120.55,120.75,6900.0,120.56,120.95,120.55,120.75,6900.0
2017-10-12 09:40:00,120.93,120.93,120.74,120.9,2820.0,120.93,120.93,120.74,120.9,2820.0
2017-10-12 09:45:00,120.89,121.67,120.82,121.46,13536.0,120.89,121.67,120.82,121.46,13536.0
2017-10-12 09:50:00,121.63,121.77,121.45,121.51,7641.0,121.63,121.77,121.45,121.51,7641.0
2017-10-12 09:55:00,121.46,121.6,121.33,121.58,65100.0,121.46,121.6,121.33,121.58,65100.0
2017-10-12 10:00:00,121.58,121.99,121.51,121.95,19819.0,121.58,121.99,121.51,121.95,19819.0
2017-10-12 10:05:00,121.9,122.22,121.86,122.18,6894.0,121.9,122.22,121.86,122.18,6894.0
2017-10-12 10:10:00,122.1,122.16,121.95,122.07,5424.0,122.1,122.16,121.95,122.07,5424.0
2017-10-12 10:15:00,122.11,122.39,122.02,122.35,11991.0,122.11,122.39,122.02,122.35,11991.0
2017-10-12 10:20:00,122.35,122.39,122.13,122.18,6124.0,122.35,122.39,122.13,122.18,6124.0
2017-10-12 10:25:00,121.99,122.07,121.72,121.72,21389.0,121.99,122.07,121.72,121.72,21389.0
2017-10-12 10:30:00,121.82,121.98,121.75,121.89,3539.0,121.82,121.98,121.75,121.89,3539.0
2017-10-12 10:35:00,121.96,121.96,121.8,121.8,2193.0,121.96,121.96,121.8,121.8,2193.0
2017-10-12 10:40:00,121.89,121.96,121.82,121.95,1665.0,121.89,121.96,121.82,121.95,1665.0
2017-10-12 10:45:00,121.98,122.09,121.96,122.03,3800.0,121.98,122.09,121.96,122.03,3800.0
2017-10-12 10:50:00,121.96,122.0,121.83,121.83,1400.0,121.96,122.0,121.83,121.83,1400.0
2017-10-12 10:55:00,121.86,121.86,121.64,121.65,2952.0,121.86,121.86,121.64,121.65,2952.0
2017-10-12 11:00:00,121.61,121.69,121.51,121.63,1628.0,121.61,121.69,121.51,121.63,1628.0
2017-10-12 11:05:00,121.63,121.87,121.61,121.8,2900.0,121.63,121.87,121.61,121.8,2900.0
2017-10-12 11:10:00,121.8,121.87,121.78,121.82,1600.0,121.8,121.87,121.78,121.82,1600.0
2017-10-12 11:15:00,121.9,121.98,121.8,121.88,7911.0,121.9,121.98,121.8,121.88,7911.0
2017-10-12 11:20:00,121.88,121.93,121.66,121.87,4148.0,121.88,121.93,121.66,121.87,4148.0
2017-10-12 11:25:00,121.9,122.03,121.8,122.03,4100.0,121.9,122.03,121.8,122.03,4100.0
2017-10-12 11:30:00,121.98,122.02,121.92,122.02,3900.0,121.98,122.02,121.92,122.02,3900.0
2017-10-12 11:35:00,122.05,122.25,122.03,122.17,5319.0,122.05,122.25,122.03,122.17,5319.0
2017-10-12 11:40:00,122.17,122.3,122.07,122.08,48209.0,122.17,122.3,122.07,122.08,48209.0
2017-10-12 11:45:00,122.03,122.09,122.03,122.09,2170.0,122.03,122.09,122.03,122.09,2170.0
2017-10-12 11:50:00,122.08,122.2,122.08,122.19,2800.0,122.08,122.2,122.08,122.19,2800.0
2017-10-12 11:55:00,122.15,122.19,121.93,122.07,20589.0,122.15,122.19,121.93,122.07,20589.0
2017-10-12 12:00:00,122.03,122.21,121.98,122.18,2918.0,122.03,122.21,121.98,122.18,2918.0
2017-10-12 12:05:00,122.19,122.37,122.19,122.31,4800.0,122.19,122.37,122.19,122.31,4800.0
2017-10-12 12:10:00,122.27,122.42,122.27,122.39,8737.0,122.27,122.42,122.27,122.39,8737.0
2017-10-12 12:15:00,122.31,122.31,122.0,122.01,10953.0,122.31,122.31,122.0,122.01,10953.0
2017-10-12 12:20:00,121.97,122.21,121.93,122.12,4256.0,121.97,122.21,121.93,122.12,4256.0
2017-10-12 12:25:00,122.19,122.21,122.19,122.21,200.0,122.19,122.21,122.19,122.21,200.0
2017-10-12 12:30:00,122.18,122.22,122.09,122.1,4098.0,122.18,122.22,122.09,122.1,4098.0
2017-10-12 12:35:00,122.13,122.18,122.1,122.1,1189.0,122.13,122.18,122.1,122.1,1189.0
2017-10-12 12:40:00,122.06,122.15,122.06,122.11,1700.0,122.06,122.15,122.06,122.11,1700.0
2017-10-12 12:45:00,122.1,122.16,122.03,122.03,4231.0,122.1,122.16,122.03,122.03,4231.0
2017-10-12 12:50:00,122.03,122.08,121.93,121.95,2591.0,122.03,122.08,121.93,121.95,2591.0
2017-10-12 12:55:00,122.04,122.04,121.97,122.01,600.0,122.04,122.04,121.97,122.01,600.0
2017-10-12 13:00:00,122.02,122.04,121.97,121.98,1300.0,122.02,122.04,121.97,121.98,1300.0
2017-10-12 13:05:00,121.98,122.09,121.98,122.08,1198.0,121.98,122.09,121.98,122.08,1198.0
2017-10-12 13:10:00,122.1,122.15,122.06,122.13,9206.0,122.1,122.15,122.06,122.13,9206.0
2017-10-12 13:15:00,122.14,122.4,122.1,122.29,7164.0,122.14,122.4,122.1,122.29,7164.0
2017-10-12 13:20:00,122.25,122.34,122.19,122.34,5734.0,122.25,122.34,122.19,122.34,5734.0
2017-10-12 13:25:00,122.34,122.34,122.17,122.28,4838.0,122.34,122.34,122.17,122.28,4838.0
2017-10-12 13:30:00,122.28,122.28,122.23,122.23,2500.0,122.28,122.28,122.23,122.23,2500.0
2017-10-12 13:35:00,122.23,122.26,122.23,122.26,1007.0,122.23,122.26,122.23,122.26,1007.0
2017-10-12 13:40:00,122.22,122.22,122.12,122.12,3792.0,122.22,122.22,122.12,122.12,3792.0
2017-10-12 13:45:00,122.1,122.14,122.08,122.1,1600.0,122.1,122.14,122.08,122.1,1600.0
2017-10-12 13:50:00,122.04,122.09,122.02,122.08,800.0,122.04,122.09,122.02,122.08,800.0
2017-10-12 13:55:00,122.07,122.08,121.8,121.88,13641.0,122.07,122.08,121.8,121.88,13641.0
2017-10-12 14:00:00,121.85,121.93,121.8,121.83,7683.0,121.85,121.93,121.8,121.83,7683.0
2017-10-12 14:05:00,121.83,122.0,121.8,121.97,3851.0,121.83,122.0,121.8,121.97,3851.0
2017-10-12 14:10:00,121.98,121.98,121.92,121.92,10919.0,121.98,121.98,121.92,121.92,10919.0
2017-10-12 14:15:00,121.92,121.97,121.85,121.9,3199.0,121.92,121.97,121.85,121.9,3199.0
2017-10-12 14:20:00,121.9,122.01,121.89,121.89,15379.0,121.9,122.01,121.89,121.89,15379.0
2017-10-12 14:25:00,121.9,122.0,121.88,121.98,2357.0,121.9,122.0,121.88,121.98,2357.0
2017-10-12 14:30:00,121.99,122.13,121.99,122.08,12125.0,121.99,122.13,121.99,122.08,12125.0
2017-10-12 14:35:00,122.1,122.22,122.06,122.18,3924.0,122.1,122.22,122.06,122.18,3924.0
2017-10-12 14:40:00,122.2,122.23,122.16,122.2,5100.0,122.2,122.23,122.16,122.2,5100.0
2017-10-12 14:45:00,122.17,122.34,122.17,122.18,6384.0,122.17,122.34,122.17,122.18,6384.0
2017-10-12 14:50:00,122.18,122.19,121.9,121.99,16132.0,122.18,122.19,121.9,121.99,16132.0
2017-10-12 14:55:00,121.97,122.08,121.97,122.06,2704.0,121.97,122.08,121.97,122.06,2704.0
2017-10-12 15:00:00,122.06,122.17,122.06,122.17,4000.0,122.06,122.17,122.06,122.17,4000.0
2017-10-12 15:05:00,122.12,122.28,122.09,122.25,3290.0,122.12,122.28,122.09,122.25,3290.0
2017-10-12 15:10:00,122.28,122.28,122.18,122.18,4850.0,122.28,122.28,122.18,122.18,4850.0
2017-10-12 15:15:00,122.21,122.27,122.18,122.26,2800.0,122.21,122.27,122.18,122.26,2800.0
2017-10-12 15:20:00,122.23,122.31,122.2,122.31,8699.0,122.23,122.31,122.2,122.31,8699.0
2017-10-12 15:25:00,122.28,122.35,122.13,122.23,6900.0,122.28,122.35,122.13,122.23,6900.0
2017-10-12 15:30:00,122.21,122.24,121.84,121.94,19503.0,122.21,122.24,121.84,121.94,19503.0
2017-10-12 15:35:00,121.94,122.02,121.76,121.76,12539.0,121.94,122.02,121.76,121.76,12539.0
2017-10-12 15:40:00,121.78,121.89,121.78,121.8,10555.0,121.78,121.89,121.78,121.8,10555.0
2017-10-12 15:45:00,121.81,121.9,121.76,121.83,31858.0,121.81,121.9,121.76,121.83,31858.0
2017-10-12 15:50:00,121.81,121.86,121.68,121.74,28825.0,121.81,121.86,121.68,121.74,28825.0
2017-10-12 15:55:00,121.78,122.03,121.73,121.93,79415.0,121.78,122.03,121.73,121.93,79415.0
2017-10-13 09:30:00,122.88,122.88,122.08,122.32,10012.0,122.88,122.88,122.08,122.32,10012.0
2017-10-13 09:35:00,122.5,122.95,122.49,122.66,14764.0,122.5,122.95,122.49,122.66,14764.0
2017-10-13 09:40:00,122.73,122.79,122.62,122.67,13750.0,122.73,122.79,122.62,122.67,13750.0
2017-10-13 09:45:00,122.73,122.94,122.62,122.94,10467.0,122.73,122.94,122.62,122.94,10467.0
2017-10-13 09:50:00,122.91,123.1,122.88,123.08,8919.0,122.91,123.1,122.88,123.08,8919.0
2017-10-13 09:55:00,123.11,123.13,122.64,122.65,9794.0,123.11,123.13,122.64,122.65,9794.0
2017-10-13 10:00:00,122.64,122.97,122.64,122.97,4650.0,122.64,122.97,122.64,122.97,4650.0
2017-10-13 10:05:00,122.97,122.97,122.53,122.64,5723.0,122.97,122.97,122.53,122.64,5723.0
2017-10-13 10:10:00,122.68,122.79,122.42,122.57,6947.0,122.68,122.79,122.42,122.57,6947.0
2017-10-13 10:15:00,122.53,122.79,122.53,122.61,5648.0,122.53,122.79,122.53,122.61,5648.0
2017-10-13 10:20:00,122.67,122.84,122.26,122.3,12250.0,122.67,122.84,122.26,122.3,12250.0
2017-10-13 10:25:00,122.35,122.45,122.1,122.37,18206.0,122.35,122.45,122.1,122.37,18206.0
2017-10-13 10:30:00,122.43,122.57,122.23,122.57,8650.0,122.43,122.57,122.23,122.57,8650.0
2017-10-13 10:35:00,122.6,122.68,122.42,122.62,4523.0,122.6,122.68,122.42,122.62,4523.0
2017-10-13 10:40:00,122.68,122.73,122.38,122.41,11047.0,122.68,122.73,122.38,122.41,11047.0
2017-10-13 10:45:00,122.45,122.51,122.36,122.42,4486.0,122.45,122.51,122.36,122.42,4486.0
2017-10-13 10:50:00,122.37,122.41,122.1,122.3,5625.0,122.37,122.41,122.1,122.3,5625.0
2017-10-13 10:55:00,122.34,122.47,122.11,122.11,20006.0,122.34,122.47,122.11,122.11,20006.0
2017-10-13 11:00:00,122.18,122.19,121.95,121.95,5371.0,122.18,122.19,121.95,121.95,5371.0
2017-10-13 11:05:00,121.84,121.95,121.71,121.74,3292.0,121.84,121.95,121.71,121.74,3292.0
2017-10-13 11:10:00,121.77,122.03,121.77,122.03,3400.0,121.77,122.03,121.77,122.03,3400.0
2017-10-13 11:15:00,122.01,122.29,122.01,122.11,12883.0,122.01,122.29,122.01,122.11,12883.0
2017-10-13 11:20:00,122.04,122.07,121.94,121.96,2200.0,122.04,122.07,121.94,121.96,2200.0
2017-10-13 11:25:00,122.07,122.09,121.99,121.99,1200.0,122.07,122.09,121.99,121.99,1200.0
2017-10-13 11:30:00,122.04,122.25,122.04,122.22,9992.0,122.04,122.25,122.04,122.22,9992.0
2017-10-13 11:35:00,122.15,122.25,122.04,122.09,5851.0,122.15,122.25,122.04,122.09,5851.0
2017-10-13 11:40:00,122.09,122.19,121.98,122.03,4200.0,122.09,122.19,121.98,122.03,4200.0
2017-10-13 11:45:00,121.98,122.15,121.98,122.08,4203.0,121.98,122.15,121.98,122.08,4203.0
2017-10-13 11:50:00,122.04,122.16,121.98,122.12,5100.0,122.04,122.16,121.98,122.12,5100.0
2017-10-13 11:55:00,122.13,122.21,122.12,122.15,4512.0,122.13,122.21,122.12,122.15,4512.0
2017-10-13 12:00:00,122.16,122.19,122.01,122.06,6150.0,122.16,122.19,122.01,122.06,6150.0
2017-10-13 12:05:00,122.11,122.14,122.07,122.08,2200.0,122.11,122.14,122.07,122.08,2200.0
2017-10-13 12:10:00,122.1,122.1,122.04,122.06,1900.0,122.1,122.1,122.04,122.06,1900.0
2017-10-13 12:15:00,122.03,122.13,122.03,122.1,3701.0,122.03,122.13,122.03,122.1,3701.0
2017-10-13 12:20:00,122.13,122.21,122.1,122.14,5147.0,122.13,122.21,122.1,122.14,5147.0
2017-10-13 12:25:00,122.15,122.24,122.14,122.21,4464.0,122.15,122.24,122.14,122.21,4464.0
2017-10-13 12:30:00,122.21,122.22,122.15,122.2,3100.0,122.21,122.22,122.15,122.2,3100.0
2017-10-13 12:35:00,122.19,122.19,122.0,122.07,4415.0,122.19,122.19,122.0,122.07,4415.0
2017-10-13 12:40:00,122.07,122.15,121.99,122.08,4600.0,122.07,122.15,121.99,122.08,4600.0
2017-10-13 12:45:00,122.07,122.07,122.01,122.01,1000.0,122.07,122.07,122.01,122.01,1000.0
2017-10-13 12:50:00,122.06,122.1,122.01,122.02,4500.0,122.06,122.1,122.01,122.02,4500.0
2017-10-13 12:55:00,122.04,122.16,122.04,122.11,3866.0,122.04,122.16,122.04,122.11,3866.0
2017-10-13 13:00:00,122.11,122.18,122.1,122.17,3300.0,122.11,122.18,122.1,122.17,3300.0
2017-10-13 13:05:00,122.19,122.25,122.16,122.23,4578.0,122.19,122.25,122.16,122.23,4578.0
2017-10-13 13:10:00,122.23,122.26,122.19,122.25,1500.0,122.23,122.26,122.19,122.25,1500.0
2017-10-13 13:15:00,122.27,122.36,122.27,122.34,3500.0,122.27,122.36,122.27,122.34,3500.0
2017-10-13 13:20:00,122.35,122.44,122.31,122.44,6852.0,122.35,122.44,122.31,122.44,6852.0
2017-10-13 13:25:00,122.44,122.45,122.28,122.33,10846.0,122.44,122.45,122.28,122.33,10846.0
2017-10-13 13:30:00,122.34,122.37,122.31,122.31,3304.0,122.34,122.37,122.31,122.31,3304.0
2017-10-13 13:35:00,122.31,122.31,122.22,122.25,6680.0,122.31,122.31,122.22,122.25,6680.0
2017-10-13 13:40:00,122.25,122.59,122.25,122.55,8750.0,122.25,122.59,122.25,122.55,8750.0
2017-10-13 13:45:00,122.57,122.65,122.54,122.54,3200.0,122.57,122.65,122.54,122.54,3200.0
2017-10-13 13:50:00,122.6,122.68,122.54,122.61,4800.0,122.6,122.68,122.54,122.61,4800.0
2017-10-13 13:55:00,122.6,122.62,122.45,122.51,5657.0,122.6,122.62,122.45,122.51,5657.0
2017-10-13 14:00:00,122.56,122.56,122.36,122.38,13200.0,122.56,122.56,122.36,122.38,13200.0
2017-10-13 14:05:00,122.35,122.44,122.35,122.41,9506.0,122.35,122.44,122.35,122.41,9506.0
2017-10-13 14:10:00,122.43,122.49,122.42,122.49,14966.0,122.43,122.49,122.42,122.49,14966.0
2017-10-13 14:15:00,122.47,122.47,122.39,122.41,4085.0,122.47,122.47,122.39,122.41,4085.0
2017-10-13 14:20:00,122.39,122.4,122.22,122.23,3600.0,122.39,122.4,122.22,122.23,3600.0
2017-10-13 14:25:00,122.25,122.28,122.22,122.27,3502.0,122.25,122.28,122.22,122.27,3502.0
2017-10-13 14:30:00,122.29,122.42,122.29,122.4,4415.0,122.29,122.42,122.29,122.4,4415.0
2017-10-13 14:35:00,122.4,122.43,122.38,122.38,3600.0,122.4,122.43,122.38,122.38,3600.0
2017-10-13 14:40:00,122.4,122.42,122.36,122.42,6200.0,122.4,122.42,122.36,122.42,6200.0
2017-10-13 14:45:00,122.39,122.47,122.34,122.46,2837.0,122.39,122.47,122.34,122.46,2837.0
2017-10-13 14:50:00,122.43,122.46,122.34,122.41,5050.0,122.43,122.46,122.34,122.41,5050.0
2017-10-13 14:55:00,122.41,122.46,122.36,122.44,3500.0,122.41,122.46,122.36,122.44,3500.0
2017-10-13 15:00:00,122.47,122.5,122.43,122.49,7322.0,122.47,122.5,122.43,122.49,7322.0
2017-10-13 15:05:00,122.5,122.59,122.48,122.56,10400.0,122.5,122.59,122.48,122.56,10400.0
2017-10-13 15:10:00,122.55,122.56,122.51,122.52,1200.0,122.55,122.56,122.51,122.52,1200.0
2017-10-13 15:15:00,122.52,122.61,122.51,122.56,5800.0,122.52,122.61,122.51,122.56,5800.0
2017-10-13 15:20:00,122.56,122.6,122.53,122.55,5965.0,122.56,122.6,122.53,122.55,5965.0
2017-10-13 15:25:00,122.55,122.59,122.46,122.48,8732.0,122.55,122.59,122.46,122.48,8732.0
2017-10-13 15:30:00,122.46,122.46,122.3,122.3,9536.0,122.46,122.46,122.3,122.3,9536.0
2017-10-13 15:35:00,122.31,122.37,122.29,122.3,13312.0,122.31,122.37,122.29,122.3,13312.0
2017-10-13 15:40:00,122.3,122.42,122.29,122.37,10958.0,122.3,122.42,122.29,122.37,10958.0
2017-10-13 15:45:00,122.37,122.4,122.31,122.38,18392.0,122.37,122.4,122.31,122.38,18392.0
2017-10-13 15:50:00,122.39,122.5,122.34,122.4,29686.0,122.39,122.5,122.34,122.4,29686.0
2017-10-13 15:55:00,122.39,122.42,122.26,122.3,59468.0,122.39,122.42,122.26,122.3,59468.0
2017-10-16 09:30:00,122.25,122.67,121.5,121.63,24621.0,122.25,122.67,121.5,121.63,24621.0
2017-10-16 09:35:00,121.95,121.98,121.55,121.74,11296.0,121.95,121.98,121.55,121.74,11296.0
2017-10-16 09:40:00,121.72,121.73,121.48,121.48,1300.0,121.72,121.73,121.48,121.48,1300.0
2017-10-16 09:45:00,121.63,121.74,121.49,121.65,3928.0,121.63,121.74,121.49,121.65,3928.0
2017-10-16 09:50:00,121.72,121.74,121.41,121.51,2801.0,121.72,121.74,121.41,121.51,2801.0
2017-10-16 09:55:00,121.51,121.58,121.41,121.52,7931.0,121.51,121.58,121.41,121.52,7931.0
2017-10-16 10:00:00,121.52,121.67,121.47,121.64,6572.0,121.52,121.67,121.47,121.64,6572.0
2017-10-16 10:05:00,121.71,121.95,121.6,121.95,10135.0,121.71,121.95,121.6,121.95,10135.0
2017-10-16 10:10:00,121.9,122.23,121.89,122.12,10380.0,121.9,122.23,121.89,122.12,10380.0
2017-10-16 10:15:00,122.18,122.22,122.0,122.12,5247.0,122.18,122.22,122.0,122.12,5247.0
2017-10-16 10:20:00,122.19,122.33,122.19,122.29,3227.0,122.19,122.33,122.19,122.29,3227.0
2017-10-16 10:25:00,122.31,122.35,122.14,122.14,6519.0,122.31,122.35,122.14,122.14,6519.0
2017-10-16 10:30:00,121.86,121.96,121.7,121.83,2613.0,121.86,121.96,121.7,121.83,2613.0
2017-10-16 10:35:00,121.85,121.87,121.74,121.79,5544.0,121.85,121.87,121.74,121.79,5544.0
2017-10-16 10:40:00,121.8,122.04,121.78,122.04,3376.0,121.8,122.04,121.78,122.04,3376.0
2017-10-16 10:45:00,122.03,122.11,121.97,122.11,2600.0,122.03,122.11,121.97,122.11,2600.0
2017-10-16 10:50:00,122.06,122.39,122.06,122.33,9887.0,122.06,122.39,122.06,122.33,9887.0
2017-10-16 10:55:00,122.34,122.34,121.88,121.89,4628.0,122.34,122.34,121.88,121.89,4628.0
2017-10-16 11:00:00,121.81,122.09,121.77,122.05,4124.0,121.81,122.09,121.77,122.05,4124.0
2017-10-16 11:05:00,121.97,122.08,121.81,121.81,29500.0,121.97,122.08,121.81,121.81,29500.0
2017-10-16 11:10:00,121.81,121.95,121.73,121.83,6817.0,121.81,121.95,121.73,121.83,6817.0
2017-10-16 11:15:00,121.83,121.93,121.78,121.93,1700.0,121.83,121.93,121.78,121.93,1700.0
2017-10-16 11:20:00,121.94,121.94,121.77,121.88,13565.0,121.94,121.94,121.77,121.88,13565.0
2017-10-16 11:25:00,121.92,121.97,121.82,121.85,10600.0,121.92,121.97,121.82,121.85,10600.0
2017-10-16 11:30:00,121.9,122.1,121.9,122.04,5428.0,121.9,122.1,121.9,122.04,5428.0
2017-10-16 11:35:00,122.04,122.19,122.0,122.13,1048.0,122.04,122.19,122.0,122.13,1048.0
2017-10-16 11:40:00,122.16,122.19,122.04,122.15,3013.0,122.16,122.19,122.04,122.15,3013.0
2017-10-16 11:45:00,122.12,122.16,121.99,122.04,2022.0,122.12,122.16,121.99,122.04,2022.0
2017-10-16 11:50:00,122.04,122.12,122.02,122.12,5374.0,122.04,122.12,122.02,122.12,5374.0
2017-10-16 11:55:00,122.18,122.18,122.03,122.03,2400.0,122.18,122.18,122.03,122.03,2400.0
2017-10-16 12:00:00,122.02,122.06,122.0,122.03,1078.0,122.02,122.06,122.0,122.03,1078.0
2017-10-16 12:05:00,121.98,122.04,121.92,121.92,3100.0,121.98,122.04,121.92,121.92,3100.0
2017-10-16 12:10:00,121.94,121.94,121.69,121.69,2600.0,121.94,121.94,121.69,121.69,2600.0
2017-10-16 12:15:00,121.68,121.68,121.44,121.61,3273.0,121.68,121.68,121.44,121.61,3273.0
2017-10-16 12:20:00,121.57,121.62,121.48,121.54,2700.0,121.57,121.62,121.48,121.54,2700.0
2017-10-16 12:25:00,121.52,121.78,121.48,121.78,1564.0,121.52,121.78,121.48,121.78,1564.0
2017-10-16 12:30:00,121.66,121.73,121.6,121.73,1300.0,121.66,121.73,121.6,121.73,1300.0
2017-10-16 12:35:00,121.63,121.67,121.59,121.65,1060.0,121.63,121.67,121.59,121.65,1060.0
2017-10-16 12:40:00,121.74,121.74,121.56,121.56,1461.0,121.74,121.74,121.56,121.56,1461.0
2017-10-16 12:45:00,121.53,121.81,121.53,121.81,15271.0,121.53,121.81,121.53,121.81,15271.0
2017-10-16 12:50:00,121.79,121.79,121.77,121.78,1600.0,121.79,121.79,121.77,121.78,1600.0
2017-10-16 12:55:00,121.74,121.82,121.73,121.82,1632.0,121.74,121.82,121.73,121.82,1632.0
2017-10-16 13:00:00,121.76,121.78,121.59,121.59,4729.0,121.76,121.78,121.59,121.59,4729.0
2017-10-16 13:05:00,121.58,121.61,121.51,121.61,1400.0,121.58,121.61,121.51,121.61,1400.0
2017-10-16 13:10:00,121.58,121.58,121.47,121.47,400.0,121.58,121.58,121.47,121.47,400.0
2017-10-16 13:15:00,121.53,121.65,121.53,121.57,1500.0,121.53,121.65,121.53,121.57,1500.0
2017-10-16 13:20:00,121.6,121.7,121.59,121.64,1903.0,121.6,121.7,121.59,121.64,1903.0
2017-10-16 13:25:00,121.61,121.74,121.61,121.67,2842.0,121.61,121.74,121.61,121.67,2842.0
2017-10-16 13:30:00,121.67,121.73,121.64,121.64,3700.0,121.67,121.73,121.64,121.64,3700.0
2017-10-16 13:35:00,121.65,121.68,121.57,121.65,2687.0,121.65,121.68,121.57,121.65,2687.0
2017-10-16 13:40:00,121.56,121.57,121.46,121.46,3250.0,121.56,121.57,121.46,121.46,3250.0
2017-10-16 13:45:00,121.54,121.78,121.54,121.65,2200.0,121.54,121.78,121.54,121.65,2200.0
2017-10-16 13:50:00,121.64,121.82,121.64,121.82,1400.0,121.64,121.82,121.64,121.82,1400.0
2017-10-16 13:55:00,121.86,121.86,121.63,121.8,4100.0,121.86,121.86,121.63,121.8,4100.0
2017-10-16 14:00:00,121.8,121.95,121.77,121.84,6230.0,121.8,121.95,121.77,121.84,6230.0
2017-10-16 14:05:00,121.87,121.91,121.82,121.9,1711.0,121.87,121.91,121.82,121.9,1711.0
2017-10-16 14:10:00,121.89,121.95,121.87,121.9,1300.0,121.89,121.95,121.87,121.9,1300.0
2017-10-16 14:15:00,121.88,121.9,121.86,121.9,800.0,121.88,121.9,121.86,121.9,800.0
2017-10-16 14:20:00,121.9,121.95,121.87,121.95,3200.0,121.9,121.95,121.87,121.95,3200.0
2017-10-16 14:25:00,121.94,121.96,121.92,121.92,3678.0,121.94,121.96,121.92,121.92,3678.0
2017-10-16 14:30:00,121.91,121.93,121.88,121.91,3185.0,121.91,121.93,121.88,121.91,3185.0
2017-10-16 14:35:00,121.92,121.92,121.86,121.86,700.0,121.92,121.92,121.86,121.86,700.0
2017-10-16 14:40:00,121.9,121.91,121.8,121.81,4085.0,121.9,121.91,121.8,121.81,4085.0
2017-10-16 14:45:00,121.8,121.83,121.77,121.79,4824.0,121.8,121.83,121.77,121.79,4824.0
2017-10-16 14:50:00,121.79,121.87,121.78,121.8,4639.0,121.79,121.87,121.78,121.8,4639.0
2017-10-16 14:55:00,121.85,121.85,121.76,121.76,4317.0,121.85,121.85,121.76,121.76,4317.0
2017-10-16 15:00:00,121.75,121.75,121.7,121.7,619.0,121.75,121.75,121.7,121.7,619.0
2017-10-16 15:05:00,121.73,121.8,121.72,121.78,2501.0,121.73,121.8,121.72,121.78,2501.0
2017-10-16 15:10:00,121.78,121.81,121.6,121.6,20594.0,121.78,121.81,121.6,121.6,20594.0
2017-10-16 15:15:00,121.59,121.65,121.57,121.57,2127.0,121.59,121.65,121.57,121.57,2127.0
2017-10-16 15:20:00,121.57,121.57,121.47,121.5,3243.0,121.57,121.57,121.47,121.5,3243.0
2017-10-16 15:25:00,121.5,121.58,121.49,121.52,7400.0,121.5,121.58,121.49,121.52,7400.0
2017-10-16 15:30:00,121.5,121.5,121.41,121.44,9607.0,121.5,121.5,121.41,121.44,9607.0
2017-10-16 15:35:00,121.45,121.62,121.45,121.6,9394.0,121.45,121.62,121.45,121.6,9394.0
2017-10-16 15:40:00,121.59,121.76,121.49,121.49,11160.0,121.59,121.76,121.49,121.49,11160.0
2017-10-16 15:45:00,121.49,121.61,121.47,121.59,12605.0,121.49,121.61,121.47,121.59,12605.0
2017-10-16 15:50:00,121.59,121.6,121.4,121.43,28690.0,121.59,121.6,121.4,121.43,28690.0
2017-10-16 15:55:00,121.42,121.44,121.36,121.4,54771.0,121.42,121.44,121.36,121.4,54771.0
2017-10-17 09:30:00,121.54,121.65,121.0,121.01,10038.0,121.54,121.65,121.0,121.01,10038.0
2017-10-17 09:35:00,121.3,121.46,121.06,121.18,4066.0,121.3,121.46,121.06,121.18,4066.0
2017-10-17 09:40:00,121.18,121.38,121.14,121.25,3970.0,121.18,121.38,121.14,121.25,3970.0
2017-10-17 09:45:00,121.26,121.39,121.24,121.37,4600.0,121.26,121.39,121.24,121.37,4600.0
2017-10-17 09:50:00,121.38,121.74,121.28,121.48,19690.0,121.38,121.74,121.28,121.48,19690.0
2017-10-17 09:55:00,121.57,121.57,121.45,121.55,1003.0,121.57,121.57,121.45,121.55,1003.0
2017-10-17 10:00:00,121.45,121.47,121.35,121.41,7840.0,121.45,121.47,121.35,121.41,7840.0
2017-10-17 10:05:00,121.3,121.51,121.26,121.5,4417.0,121.3,121.51,121.26,121.5,4417.0
2017-10-17 10:10:00,121.5,121.5,121.32,121.4,3400.0,121.5,121.5,121.32,121.4,3400.0
2017-10-17 10:15:00,121.36,121.46,121.24,121.33,9252.0,121.36,121.46,121.24,121.33,9252.0
2017-10-17 10:20:00,121.38,121.49,121.38,121.4,5996.0,121.38,121.49,121.38,121.4,5996.0
2017-10-17 10:25:00,121.43,121.48,121.35,121.42,10208.0,121.43,121.48,121.35,121.42,10208.0
2017-10-17 10:30:00,121.38,121.45,121.16,121.28,12462.0,121.38,121.45,121.16,121.28,12462.0
2017-10-17 10:35:00,121.32,121.5,121.3,121.41,12624.0,121.32,121.5,121.3,121.41,12624.0
2017-10-17 10:40:00,121.42,121.43,121.32,121.43,4481.0,121.42,121.43,121.32,121.43,4481.0
2017-10-17 10:45:00,121.43,121.47,121.31,121.38,16524.0,121.43,121.47,121.31,121.38,16524.0
2017-10-17 10:50:00,121.42,121.49,121.38,121.4,9539.0,121.42,121.49,121.38,121.4,9539.0
2017-10-17 10:55:00,121.38,121.54,121.37,121.39,16495.0,121.38,121.54,121.37,121.39,16495.0
2017-10-17 11:00:00,121.4,121.5,121.39,121.49,10000.0,121.4,121.5,121.39,121.49,10000.0
2017-10-17 11:05:00,121.5,121.57,121.45,121.57,36566.0,121.5,121.57,121.45,121.57,36566.0
2017-10-17 11:10:00,121.59,121.59,121.44,121.49,21580.0,121.59,121.59,121.44,121.49,21580.0
2017-10-17 11:15:00,121.53,121.88,121.53,121.82,10359.0,121.53,121.88,121.53,121.82,10359.0
2017-10-17 11:20:00,121.81,121.9,121.74,121.81,7959.0,121.81,121.9,121.74,121.81,7959.0
2017-10-17 11:25:00,121.81,121.84,121.76,121.76,5700.0,121.81,121.84,121.76,121.76,5700.0
2017-10-17 11:30:00,121.77,121.9,121.76,121.83,4181.0,121.77,121.9,121.76,121.83,4181.0
2017-10-17 11:35:00,121.87,121.93,121.85,121.93,2040.0,121.87,121.93,121.85,121.93,2040.0
2017-10-17 11:40:00,121.92,122.02,121.9,121.98,11259.0,121.92,122.02,121.9,121.98,11259.0
2017-10-17 11:45:00,121.99,121.99,121.9,121.95,2589.0,121.99,121.99,121.9,121.95,2589.0
2017-10-17 11:50:00,121.94,122.02,121.92,122.02,12632.0,121.94,122.02,121.92,122.02,12632.0
2017-10-17 11:55:00,121.99,122.14,121.96,122.14,5753.0,121.99,122.14,121.96,122.14,5753.0
2017-10-17 12:00:00,122.08,122.11,122.02,122.11,5467.0,122.08,122.11,122.02,122.11,5467.0
2017-10-17 12:05:00,122.08,122.13,122.07,122.12,4725.0,122.08,122.13,122.07,122.12,4725.0
2017-10-17 12:10:00,122.11,122.13,122.06,122.06,7100.0,122.11,122.13,122.06,122.06,7100.0
2017-10-17 12:15:00,122.06,122.06,121.92,122.0,4537.0,122.06,122.06,121.92,122.0,4537.0
2017-10-17 12:20:00,122.0,122.02,121.97,122.0,5748.0,122.0,122.02,121.97,122.0,5748.0
2017-10-17 12:25:00,122.01,122.04,121.98,122.02,2900.0,122.01,122.04,121.98,122.02,2900.0
2017-10-17 12:30:00,122.0,122.1,121.91,121.92,3702.0,122.0,122.1,121.91,121.92,3702.0
2017-10-17 12:35:00,121.91,122.0,121.8,122.0,10863.0,121.91,122.0,121.8,122.0,10863.0
2017-10-17 12:40:00,121.98,122.0,121.78,121.82,4100.0,121.98,122.0,121.78,121.82,4100.0
2017-10-17 12:45:00,121.85,121.85,121.78,121.85,1500.0,121.85,121.85,121.78,121.85,1500.0
2017-10-17 12:50:00,121.81,121.83,121.64,121.74,3034.0,121.81,121.83,121.64,121.74,3034.0
2017-10-17 12:55:00,121.67,121.67,121.54,121.54,5586.0,121.67,121.67,121.54,121.54,5586.0
2017-10-17 13:00:00,121.51,121.65,121.5,121.65,4291.0,121.51,121.65,121.5,121.65,4291.0
2017-10-17 13:05:00,121.66,121.73,121.62,121.62,3902.0,121.66,121.73,121.62,121.62,3902.0
2017-10-17 13:10:00,121.67,121.75,121.67,121.7,1922.0,121.67,121.75,121.67,121.7,1922.0
2017-10-17 13:15:00,121.71,121.86,121.7,121.86,2506.0,121.71,121.86,121.7,121.86,2506.0
2017-10-17 13:20:00,121.87,121.91,121.82,121.82,3785.0,121.87,121.91,121.82,121.82,3785.0
2017-10-17 13:25:00,121.81,121.94,121.81,121.94,700.0,121.81,121.94,121.81,121.94,700.0
2017-10-17 13:30:00,121.87,121.9,121.86,121.89,3289.0,121.87,121.9,121.86,121.89,3289.0
2017-10-17 13:35:00,121.89,122.05,121.89,122.05,5086.0,121.89,122.05,121.89,122.05,5086.0
2017-10-17 13:40:00,122.02,122.14,122.02,122.14,1911.0,122.02,122.14,122.02,122.14,1911.0
2017-10-17 13:45:00,122.14,122.15,122.06,122.08,7450.0,122.14,122.15,122.06,122.08,7450.0
2017-10-17 13:50:00,122.08,122.11,122.05,122.05,3846.0,122.08,122.11,122.05,122.05,3846.0
2017-10-17 13:55:00,122.05,122.08,121.99,122.08,5745.0,122.05,122.08,121.99,122.08,5745.0
2017-10-17 14:00:00,122.08,122.22,122.08,122.21,4123.0,122.08,122.22,122.08,122.21,4123.0
2017-10-17 14:05:00,122.24,122.31,122.2,122.31,7876.0,122.24,122.31,122.2,122.31,7876.0
2017-10-17 14:10:00,122.29,122.36,122.29,122.34,5463.0,122.29,122.36,122.29,122.34,5463.0
2017-10-17 14:15:00,122.33,122.42,122.32,122.42,3300.0,122.33,122.42,122.32,122.42,3300.0
2017-10-17 14:20:00,122.39,122.43,122.31,122.32,9300.0,122.39,122.43,122.31,122.32,9300.0
2017-10-17 14:25:00,122.31,122.31,122.17,122.18,9379.0,122.31,122.31,122.17,122.18,9379.0
2017-10-17 14:30:00,122.17,122.18,122.11,122.15,5500.0,122.17,122.18,122.11,122.15,5500.0
2017-10-17 14:35:00,122.17,122.19,122.04,122.07,13997.0,122.17,122.19,122.04,122.07,13997.0
2017-10-17 14:40:00,122.05,122.06,121.99,122.03,2900.0,122.05,122.06,121.99,122.03,2900.0
2017-10-17 14:45:00,122.05,122.09,121.99,122.08,5640.0,122.05,122.09,121.99,122.08,5640.0
2017-10-17 14:50:00,122.09,122.1,122.04,122.04,10115.0,122.09,122.1,122.04,122.04,10115.0
2017-10-17 14:55:00,122.05,122.1,122.05,122.1,13050.0,122.05,122.1,122.05,122.1,13050.0
2017-10-17 15:00:00,122.09,122.1,122.07,122.1,23126.0,122.09,122.1,122.07,122.1,23126.0
2017-10-17 15:05:00,122.1,122.34,122.1,122.22,51533.0,122.1,122.34,122.1,122.22,51533.0
2017-10-17 15:10:00,122.21,122.24,122.17,122.19,24874.0,122.21,122.24,122.17,122.19,24874.0
2017-10-17 15:15:00,122.21,122.35,122.19,122.35,9840.0,122.21,122.35,122.19,122.35,9840.0
2017-10-17 15:20:00,122.32,122.35,122.26,122.29,10228.0,122.32,122.35,122.26,122.29,10228.0
2017-10-17 15:25:00,122.29,122.31,122.23,122.31,10495.0,122.29,122.31,122.23,122.31,10495.0
2017-10-17 15:30:00,122.29,122.55,122.28,122.53,12903.0,122.29,122.55,122.28,122.53,12903.0
2017-10-17 15:35:00,122.54,122.63,122.49,122.61,14086.0,122.54,122.63,122.49,122.61,14086.0
2017-10-17 15:40:00,122.61,122.67,122.59,122.63,18945.0,122.61,122.67,122.59,122.63,18945.0
2017-10-17 15:45:00,122.62,122.7,122.55,122.7,21689.0,122.62,122.7,122.55,122.7,21689.0
2017-10-17 15:50:00,122.72,122.77,122.69,122.77,27446.0,122.72,122.77,122.69,122.77,27446.0
2017-10-17 15:55:00,122.78,122.8,122.67,122.73,67425.0,122.78,122.8,122.67,122.73,67425.0
2017-10-18 09:30:00,123.21,123.58,122.75,122.88,27638.0,123.21,123.58,122.75,122.88,27638.0
2017-10-18 09:35:00,123.0,123.26,122.96,123.23,8952.0,123.0,123.26,122.96,123.23,8952.0
2017-10-18 09:40:00,123.18,123.44,123.05,123.05,37069.0,123.18,123.44,123.05,123.05,37069.0
2017-10-18 09:45:00,123.19,123.19,122.14,122.14,4342.0,123.19,123.19,122.14,122.14,4342.0
2017-10-18 09:50:00,122.14,122.17,121.75,121.75,6583.0,122.14,122.17,121.75,121.75,6583.0
2017-10-18 09:55:00,121.72,121.76,121.59,121.66,6471.0,121.72,121.76,121.59,121.66,6471.0
2017-10-18 10:00:00,121.7,121.78,121.6,121.78,4178.0,121.7,121.78,121.6,121.78,4178.0
2017-10-18 10:05:00,121.74,121.75,121.48,121.5,5946.0,121.74,121.75,121.48,121.5,5946.0
2017-10-18 10:10:00,121.6,121.6,121.39,121.47,3273.0,121.6,121.6,121.39,121.47,3273.0
2017-10-18 10:15:00,121.52,121.54,121.24,121.46,12360.0,121.52,121.54,121.24,121.46,12360.0
2017-10-18 10:20:00,121.45,121.55,121.42,121.47,7727.0,121.45,121.55,121.42,121.47,7727.0
2017-10-18 10:25:00,121.48,121.53,121.41,121.5,4850.0,121.48,121.53,121.41,121.5,4850.0
2017-10-18 10:30:00,121.52,121.54,121.42,121.48,6402.0,121.52,121.54,121.42,121.48,6402.0
2017-10-18 10:35:00,121.42,121.52,121.41,121.52,3402.0,121.42,121.52,121.41,121.52,3402.0
2017-10-18 10:40:00,121.49,121.52,121.35,121.4,10758.0,121.49,121.52,121.35,121.4,10758.0
2017-10-18 10:45:00,121.43,121.52,121.41,121.45,15200.0,121.43,121.52,121.41,121.45,15200.0
2017-10-18 10:50:00,121.48,121.54,121.43,121.53,14362.0,121.48,121.54,121.43,121.53,14362.0
2017-10-18 10:55:00,121.48,121.58,121.48,121.48,4854.0,121.48,121.58,121.48,121.48,4854.0
2017-10-18 11:00:00,121.53,121.54,121.37,121.37,5864.0,121.53,121.54,121.37,121.37,5864.0
2017-10-18 11:05:00,121.4,121.44,121.28,121.28,2700.0,121.4,121.44,121.28,121.28,2700.0
2017-10-18 11:10:00,121.26,121.33,121.08,121.15,12545.0,121.26,121.33,121.08,121.15,12545.0
2017-10-18 11:15:00,121.14,121.18,121.09,121.16,5915.0,121.14,121.18,121.09,121.16,5915.0
2017-10-18 11:20:00,121.1,121.15,121.03,121.05,8115.0,121.1,121.15,121.03,121.05,8115.0
2017-10-18 11:25:00,121.02,121.08,120.93,120.97,14472.0,121.02,121.08,120.93,120.97,14472.0
2017-10-18 11:30:00,121.03,121.03,120.89,120.89,9742.0,121.03,121.03,120.89,120.89,9742.0
2017-10-18 11:35:00,120.94,120.97,120.87,120.87,8328.0,120.94,120.97,120.87,120.87,8328.0
2017-10-18 11:40:00,120.87,121.01,120.87,121.01,12390.0,120.87,121.01,120.87,121.01,12390.0
2017-10-18 11:45:00,121.01,121.02,120.97,121.0,8250.0,121.01,121.02,120.97,121.0,8250.0
2017-10-18 11:50:00,121.02,121.07,121.01,121.06,8620.0,121.02,121.07,121.01,121.06,8620.0
2017-10-18 11:55:00,121.07,121.09,120.67,120.7,16286.0,121.07,121.09,120.67,120.7,16286.0
2017-10-18 12:00:00,120.68,121.11,120.68,120.96,17843.0,120.68,121.11,120.68,120.96,17843.0
2017-10-18 12:05:00,121.0,121.07,120.98,121.07,15041.0,121.0,121.07,120.98,121.07,15041.0
2017-10-18 12:10:00,121.02,121.11,120.87,121.1,15294.0,121.02,121.11,120.87,121.1,15294.0
2017-10-18 12:15:00,121.11,121.13,121.06,121.1,1938.0,121.11,121.13,121.06,121.1,1938.0
2017-10-18 12:20:00,121.15,121.15,121.03,121.1,8834.0,121.15,121.15,121.03,121.1,8834.0
2017-10-18 12:25:00,121.1,121.31,121.07,121.3,15894.0,121.1,121.31,121.07,121.3,15894.0
2017-10-18 12:30:00,121.27,121.35,121.13,121.18,5890.0,121.27,121.35,121.13,121.18,5890.0
2017-10-18 12:35:00,121.19,121.21,121.1,121.11,2230.0,121.19,121.21,121.1,121.11,2230.0
2017-10-18 12:40:00,121.13,121.18,121.12,121.13,2445.0,121.13,121.18,121.12,121.13,2445.0
2017-10-18 12:45:00,121.18,121.18,121.0,121.13,12169.0,121.18,121.18,121.0,121.13,12169.0
2017-10-18 12:50:00,121.13,121.16,121.06,121.06,6647.0,121.13,121.16,121.06,121.06,6647.0
2017-10-18 12:55:00,121.11,121.17,121.09,121.09,3875.0,121.11,121.17,121.09,121.09,3875.0
2017-10-18 13:00:00,121.09,121.15,121.0,121.11,3350.0,121.09,121.15,121.0,121.11,3350.0
2017-10-18 13:05:00,121.13,121.14,121.07,121.12,4230.0,121.13,121.14,121.07,121.12,4230.0
2017-10-18 13:10:00,121.09,121.1,121.0,121.05,4884.0,121.09,121.1,121.0,121.05,4884.0
2017-10-18 13:15:00,121.03,121.12,121.01,121.08,4965.0,121.03,121.12,121.01,121.08,4965.0
2017-10-18 13:20:00,121.08,121.08,121.0,121.0,5183.0,121.08,121.08,121.0,121.0,5183.0
2017-10-18 13:25:00,121.04,121.04,120.9,120.97,4311.0,121.04,121.04,120.9,120.97,4311.0
2017-10-18 13:30:00,120.96,120.99,120.93,120.93,3300.0,120.96,120.99,120.93,120.93,3300.0
2017-10-18 13:35:00,120.96,121.11,120.95,121.03,8325.0,120.96,121.11,120.95,121.03,8325.0
2017-10-18 13:40:00,121.03,121.1,120.96,121.07,6500.0,121.03,121.1,120.96,121.07,6500.0
2017-10-18 13:45:00,121.07,121.13,121.05,121.1,5362.0,121.07,121.13,121.05,121.1,5362.0
2017-10-18 13:50:00,121.12,121.12,121.05,121.07,3028.0,121.12,121.12,121.05,121.07,3028.0
2017-10-18 13:55:00,121.04,121.09,121.02,121.07,8208.0,121.04,121.09,121.02,121.07,8208.0
2017-10-18 14:00:00,121.02,121.04,120.97,121.01,4448.0,121.02,121.04,120.97,121.01,4448.0
2017-10-18 14:05:00,120.98,121.1,120.98,120.99,8500.0,120.98,121.1,120.98,120.99,8500.0
2017-10-18 14:10:00,121.02,121.07,120.98,121.04,8675.0,121.02,121.07,120.98,121.04,8675.0
2017-10-18 14:15:00,121.05,121.24,121.05,121.21,7613.0,121.05,121.24,121.05,121.21,7613.0
2017-10-18 14:20:00,121.21,121.23,121.03,121.03,17856.0,121.21,121.23,121.03,121.03,17856.0
2017-10-18 14:25:00,121.08,121.11,121.05,121.07,7800.0,121.08,121.11,121.05,121.07,7800.0
2017-10-18 14:30:00,121.04,121.06,120.91,120.98,11169.0,121.04,121.06,120.91,120.98,11169.0
2017-10-18 14:35:00,120.97,121.13,120.97,121.03,6574.0,120.97,121.13,120.97,121.03,6574.0
2017-10-18 14:40:00,121.03,121.05,120.97,121.04,7200.0,121.03,121.05,120.97,121.04,7200.0
2017-10-18 14:45:00,121.04,121.07,121.02,121.05,4738.0,121.04,121.07,121.02,121.05,4738.0
2017-10-18 14:50:00,121.03,121.07,121.01,121.02,6125.0,121.03,121.07,121.01,121.02,6125.0
2017-10-18 14:55:00,121.02,121.22,121.02,121.22,9193.0,121.02,121.22,121.02,121.22,9193.0
2017-10-18 15:00:00,121.23,121.28,121.21,121.24,6615.0,121.23,121.28,121.21,121.24,6615.0
2017-10-18 15:05:00,121.26,121.31,121.25,121.27,6314.0,121.26,121.31,121.25,121.27,6314.0
2017-10-18 15:10:00,121.3,121.3,121.22,121.23,6849.0,121.3,121.3,121.22,121.23,6849.0
2017-10-18 15:15:00,121.25,121.29,121.22,121.22,8940.0,121.25,121.29,121.22,121.22,8940.0
2017-10-18 15:20:00,121.22,121.26,121.21,121.22,10444.0,121.22,121.26,121.21,121.22,10444.0
2017-10-18 15:25:00,121.23,121.24,121.12,121.17,17224.0,121.23,121.24,121.12,121.17,17224.0
2017-10-18 15:30:00,121.18,121.2,121.1,121.11,12803.0,121.18,121.2,121.1,121.11,12803.0
2017-10-18 15:35:00,121.11,121.16,121.09,121.09,22155.0,121.11,121.16,121.09,121.09,22155.0
2017-10-18 15:40:00,121.07,121.12,120.91,120.92,18867.0,121.07,121.12,120.91,120.92,18867.0
2017-10-18 15:45:00,120.88,120.91,120.84,120.85,28729.0,120.88,120.91,120.84,120.85,28729.0
2017-10-18 15:50:00,120.85,120.85,120.78,120.79,35190.0,120.85,120.85,120.78,120.79,35190.0
2017-10-18 15:55:00,120.79,120.86,120.73,120.76,60294.0,120.79,120.86,120.73,120.76,60294.0
2017-10-19 09:30:00,120.48,120.87,119.71,120.5,15712.0,120.48,120.87,119.71,120.5,15712.0
2017-10-19 09:35:00,120.6,120.6,120.11,120.11,5048.0,120.6,120.6,120.11,120.11,5048.0
2017-10-19 09:40:00,120.14,120.14,119.62,119.79,11609.0,120.14,120.14,119.62,119.79,11609.0
2017-10-19 09:45:00,119.81,119.81,119.14,119.34,15380.0,119.81,119.81,119.14,119.34,15380.0
2017-10-19 09:50:00,119.28,119.55,118.96,119.55,10054.0,119.28,119.55,118.96,119.55,10054.0
2017-10-19 09:55:00,119.57,119.7,119.41,119.52,2750.0,119.57,119.7,119.41,119.52,2750.0
2017-10-19 10:00:00,119.51,119.52,119.11,119.34,8572.0,119.51,119.52,119.11,119.34,8572.0
2017-10-19 10:05:00,119.37,119.97,119.35,119.95,16428.0,119.37,119.97,119.35,119.95,16428.0
2017-10-19 10:10:00,119.96,120.26,119.94,120.23,4200.0,119.96,120.26,119.94,120.23,4200.0
2017-10-19 10:15:00,120.3,120.43,120.23,120.43,6842.0,120.3,120.43,120.23,120.43,6842.0
2017-10-19 10:20:00,120.47,120.51,120.3,120.35,5429.0,120.47,120.51,120.3,120.35,5429.0
2017-10-19 10:25:00,120.37,120.39,120.2,120.23,3883.0,120.37,120.39,120.2,120.23,3883.0
2017-10-19 10:30:00,120.17,120.17,119.93,119.93,2802.0,120.17,120.17,119.93,119.93,2802.0
2017-10-19 10:35:00,119.92,120.09,119.9,120.09,5529.0,119.92,120.09,119.9,120.09,5529.0
2017-10-19 10:40:00,120.12,120.47,120.11,120.27,4300.0,120.12,120.47,120.11,120.27,4300.0
2017-10-19 10:45:00,120.27,120.4,120.12,120.17,9522.0,120.27,120.4,120.12,120.17,9522.0
2017-10-19 10:50:00,120.2,120.24,120.1,120.12,11322.0,120.2,120.24,120.1,120.12,11322.0
2017-10-19 10:55:00,120.11,120.2,120.1,120.15,6730.0,120.11,120.2,120.1,120.15,6730.0
2017-10-19 11:00:00,120.16,120.41,120.16,120.27,14432.0,120.16,120.41,120.16,120.27,14432.0
2017-10-19 11:05:00,120.31,120.39,120.15,120.15,19436.0,120.31,120.39,120.15,120.15,19436.0
2017-10-19 11:10:00,120.19,120.2,120.12,120.2,18732.0,120.19,120.2,120.12,120.2,18732.0
2017-10-19 11:15:00,120.35,120.38,120.1,120.18,5194.0,120.35,120.38,120.1,120.18,5194.0
2017-10-19 11:20:00,120.22,120.5,120.2,120.44,2900.0,120.22,120.5,120.2,120.44,2900.0
2017-10-19 11:25:00,120.37,120.37,120.13,120.13,4291.0,120.37,120.37,120.13,120.13,4291.0
2017-10-19 11:30:00,120.1,120.21,119.92,120.07,22054.0,120.1,120.21,119.92,120.07,22054.0
2017-10-19 11:35:00,120.05,120.08,119.96,119.98,6930.0,120.05,120.08,119.96,119.98,6930.0
2017-10-19 11:40:00,120.03,120.06,119.84,119.84,5646.0,120.03,120.06,119.84,119.84,5646.0
2017-10-19 11:45:00,119.85,119.97,119.75,119.89,12583.0,119.85,119.97,119.75,119.89,12583.0
2017-10-19 11:50:00,119.91,120.08,119.9,120.08,3800.0,119.91,120.08,119.9,120.08,3800.0
2017-10-19 11:55:00,120.09,120.09,119.88,119.93,4554.0,120.09,120.09,119.88,119.93,4554.0
2017-10-19 12:00:00,119.93,119.94,119.83,119.9,1600.0,119.93,119.94,119.83,119.9,1600.0
2017-10-19 12:05:00,119.84,119.92,119.57,119.9,8385.0,119.84,119.92,119.57,119.9,8385.0
2017-10-19 12:10:00,119.92,119.99,119.88,119.94,3126.0,119.92,119.99,119.88,119.94,3126.0
2017-10-19 12:15:00,119.98,119.99,119.88,119.88,11413.0,119.98,119.99,119.88,119.88,11413.0
2017-10-19 12:20:00,119.85,119.9,119.78,119.79,11011.0,119.85,119.9,119.78,119.79,11011.0
2017-10-19 12:25:00,119.81,119.83,119.7,119.83,6594.0,119.81,119.83,119.7,119.83,6594.0
2017-10-19 12:30:00,119.83,119.91,119.81,119.83,6978.0,119.83,119.91,119.81,119.83,6978.0
2017-10-19 12:35:00,119.81,119.81,119.74,119.81,5703.0,119.81,119.81,119.74,119.81,5703.0
2017-10-19 12:40:00,119.81,119.81,119.7,119.7,4966.0,119.81,119.81,119.7,119.7,4966.0
2017-10-19 12:45:00,119.73,119.75,119.66,119.73,5450.0,119.73,119.75,119.66,119.73,5450.0
2017-10-19 12:50:00,119.73,119.88,119.72,119.87,6934.0,119.73,119.88,119.72,119.87,6934.0
2017-10-19 12:55:00,119.87,119.88,119.77,119.78,7225.0,119.87,119.88,119.77,119.78,7225.0
2017-10-19 13:00:00,119.78,119.9,119.78,119.86,4178.0,119.78,119.9,119.78,119.86,4178.0
2017-10-19 13:05:00,119.86,119.91,119.83,119.85,5125.0,119.86,119.91,119.83,119.85,5125.0
2017-10-19 13:10:00,119.86,119.89,119.82,119.86,16495.0,119.86,119.89,119.82,119.86,16495.0
2017-10-19 13:15:00,119.88,119.89,119.84,119.84,10175.0,119.88,119.89,119.84,119.84,10175.0
2017-10-19 13:20:00,119.84,119.9,119.84,119.87,2120.0,119.84,119.9,119.84,119.87,2120.0
2017-10-19 13:25:00,119.88,120.02,119.82,120.01,6369.0,119.88,120.02,119.82,120.01,6369.0
2017-10-19 13:30:00,119.98,120.03,119.9,119.92,5000.0,119.98,120.03,119.9,119.92,5000.0
2017-10-19 13:35:00,119.92,120.02,119.92,120.0,9217.0,119.92,120.02,119.92,120.0,9217.0
2017-10-19 13:40:00,119.99,120.07,119.99,120.05,3420.0,119.99,120.07,119.99,120.05,3420.0
2017-10-19 13:45:00,120.05,120.08,120.01,120.05,10313.0,120.05,120.08,120.01,120.05,10313.0
2017-10-19 13:50:00,120.06,120.08,120.03,120.06,3485.0,120.06,120.08,120.03,120.06,3485.0
2017-10-19 13:55:00,120.06,120.06,119.72,119.91,6845.0,120.06,120.06,119.72,119.91,6845.0
2017-10-19 14:00:00,119.91,119.98,119.89,119.93,2400.0,119.91,119.98,119.89,119.93,2400.0
2017-10-19 14:05:00,119.91,119.99,119.85,119.88,9200.0,119.91,119.99,119.85,119.88,9200.0
2017-10-19 14:10:00,119.95,120.04,119.8,119.99,41063.0,119.95,120.04,119.8,119.99,41063.0
2017-10-19 14:15:00,120.0,120.08,119.87,120.03,14095.0,120.0,120.08,119.87,120.03,14095.0
2017-10-19 14:20:00,120.11,120.24,120.11,120.24,3500.0,120.11,120.24,120.11,120.24,3500.0
2017-10-19 14:25:00,120.23,120.25,120.15,120.19,2700.0,120.23,120.25,120.15,120.19,2700.0
2017-10-19 14:30:00,120.22,120.25,120.2,120.2,1100.0,120.22,120.25,120.2,120.2,1100.0
2017-10-19 14:35:00,120.23,120.32,120.19,120.2,7782.0,120.23,120.32,120.19,120.2,7782.0
2017-10-19 14:40:00,120.21,120.24,120.06,120.15,7515.0,120.21,120.24,120.06,120.15,7515.0
2017-10-19 14:45:00,120.16,120.16,120.11,120.13,3870.0,120.16,120.16,120.11,120.13,3870.0
2017-10-19 14:50:00,120.08,120.22,120.07,120.22,7700.0,120.08,120.22,120.07,120.22,7700.0
2017-10-19 14:55:00,120.24,120.24,120.14,120.16,5050.0,120.24,120.24,120.14,120.16,5050.0
2017-10-19 15:00:00,120.17,120.18,120.06,120.1,12283.0,120.17,120.18,120.06,120.1,12283.0
2017-10-19 15:05:00,120.11,120.13,120.02,120.06,7444.0,120.11,120.13,120.02,120.06,7444.0
2017-10-19 15:10:00,120.07,120.14,119.99,120.11,7186.0,120.07,120.14,119.99,120.11,7186.0
2017-10-19 15:15:00,120.12,120.3,120.11,120.28,12179.0,120.12,120.3,120.11,120.28,12179.0
2017-10-19 15:20:00,120.28,120.32,120.22,120.23,8045.0,120.28,120.32,120.22,120.23,8045.0
2017-10-19 15:25:00,120.23,120.31,120.21,120.25,14747.0,120.23,120.31,120.21,120.25,14747.0
2017-10-19 15:30:00,120.27,120.31,120.05,120.17,10919.0,120.27,120.31,120.05,120.17,10919.0
2017-10-19 15:35:00,120.22,120.31,120.2,120.22,19616.0,120.22,120.31,120.2,120.22,19616.0
2017-10-19 15:40:00,120.21,120.32,120.2,120.32,13033.0,120.21,120.32,120.2,120.32,13033.0
2017-10-19 15:45:00,120.36,120.62,120.31,120.6,22540.0,120.36,120.62,120.31,120.6,22540.0
2017-10-19 15:50:00,120.63,120.68,120.57,120.64,25476.0,120.63,120.68,120.57,120.64,25476.0
2017-10-19 15:55:00,120.64,120.85,120.62,120.82,99058.0,120.64,120.85,120.62,120.82,99058.0
2017-10-20 09:30:00,121.4,122.09,121.14,121.48,12671.0,121.4,122.09,121.14,121.48,12671.0
2017-10-20 09:35:00,121.52,121.92,121.26,121.27,7482.0,121.52,121.92,121.26,121.27,7482.0
2017-10-20 09:40:00,121.38,121.54,121.11,121.33,11297.0,121.38,121.54,121.11,121.33,11297.0
2017-10-20 09:45:00,121.11,121.34,120.85,121.1,14194.0,121.11,121.34,120.85,121.1,14194.0
2017-10-20 09:50:00,121.14,121.43,121.14,121.42,3875.0,121.14,121.43,121.14,121.42,3875.0
2017-10-20 09:55:00,121.42,121.43,121.25,121.4,2900.0,121.42,121.43,121.25,121.4,2900.0
2017-10-20 10:00:00,121.39,121.75,121.39,121.67,9143.0,121.39,121.75,121.39,121.67,9143.0
2017-10-20 10:05:00,121.67,121.98,121.65,121.84,11213.0,121.67,121.98,121.65,121.84,11213.0
2017-10-20 10:10:00,121.8,122.16,121.8,122.07,8203.0,121.8,122.16,121.8,122.07,8203.0
2017-10-20 10:15:00,122.11,122.33,122.07,122.22,11599.0,122.11,122.33,122.07,122.22,11599.0
2017-10-20 10:20:00,122.14,122.34,122.14,122.24,8390.0,122.14,122.34,122.14,122.24,8390.0
2017-10-20 10:25:00,122.23,122.27,122.02,122.02,5518.0,122.23,122.27,122.02,122.02,5518.0
2017-10-20 10:30:00,122.12,122.24,122.12,122.18,2900.0,122.12,122.24,122.12,122.18,2900.0
2017-10-20 10:35:00,122.19,122.39,122.16,122.39,5471.0,122.19,122.39,122.16,122.39,5471.0
2017-10-20 10:40:00,122.42,122.44,122.27,122.37,3660.0,122.42,122.44,122.27,122.37,3660.0
2017-10-20 10:45:00,122.29,122.46,122.07,122.14,10541.0,122.29,122.46,122.07,122.14,10541.0
2017-10-20 10:50:00,122.09,122.29,122.08,122.26,4470.0,122.09,122.29,122.08,122.26,4470.0
2017-10-20 10:55:00,122.23,122.37,122.07,122.13,4036.0,122.23,122.37,122.07,122.13,4036.0
2017-10-20 11:00:00,122.17,122.25,122.06,122.2,2272.0,122.17,122.25,122.06,122.2,2272.0
2017-10-20 11:05:00,122.25,122.32,122.22,122.31,3500.0,122.25,122.32,122.22,122.31,3500.0
2017-10-20 11:10:00,122.31,122.8,122.23,122.7,18340.0,122.31,122.8,122.23,122.7,18340.0
2017-10-20 11:15:00,122.68,122.71,122.48,122.68,9000.0,122.68,122.71,122.48,122.68,9000.0
2017-10-20 11:20:00,122.68,122.82,122.54,122.54,6450.0,122.68,122.82,122.54,122.54,6450.0
2017-10-20 11:25:00,122.54,122.75,122.54,122.67,3400.0,122.54,122.75,122.54,122.67,3400.0
2017-10-20 11:30:00,122.71,123.0,122.68,122.94,7278.0,122.71,123.0,122.68,122.94,7278.0
2017-10-20 11:35:00,122.97,123.81,122.96,123.81,25029.0,122.97,123.81,122.96,123.81,25029.0
2017-10-20 11:40:00,123.87,123.88,123.6,123.63,18651.0,123.87,123.88,123.6,123.63,18651.0
2017-10-20 11:45:00,123.69,123.76,123.59,123.68,11358.0,123.69,123.76,123.59,123.68,11358.0
2017-10-20 11:50:00,123.7,123.98,123.68,123.74,14502.0,123.7,123.98,123.68,123.74,14502.0
2017-10-20 11:55:00,123.8,123.88,123.67,123.79,7658.0,123.8,123.88,123.67,123.79,7658.0
2017-10-20 12:00:00,123.77,123.87,123.7,123.83,5753.0,123.77,123.87,123.7,123.83,5753.0
2017-10-20 12:05:00,123.8,124.05,123.76,123.98,13805.0,123.8,124.05,123.76,123.98,13805.0
2017-10-20 12:10:00,124.01,124.04,123.78,123.89,29814.0,124.01,124.04,123.78,123.89,29814.0
2017-10-20 12:15:00,123.92,124.1,123.92,124.1,18425.0,123.92,124.1,123.92,124.1,18425.0
2017-10-20 12:20:00,124.1,124.28,124.05,124.21,16692.0,124.1,124.28,124.05,124.21,16692.0
2017-10-20 12:25:00,124.14,124.24,124.03,124.09,6771.0,124.14,124.24,124.03,124.09,6771.0
2017-10-20 12:30:00,124.15,124.19,124.08,124.09,9328.0,124.15,124.19,124.08,124.09,9328.0
2017-10-20 12:35:00,124.09,124.21,124.03,124.1,23846.0,124.09,124.21,124.03,124.1,23846.0
2017-10-20 12:40:00,124.16,124.16,124.04,124.08,5093.0,124.16,124.16,124.04,124.08,5093.0
2017-10-20 12:45:00,124.1,124.1,124.01,124.01,7150.0,124.1,124.1,124.01,124.01,7150.0
2017-10-20 12:50:00,124.04,124.12,124.03,124.09,6551.0,124.04,124.12,124.03,124.09,6551.0
2017-10-20 12:55:00,124.09,124.19,124.06,124.18,8016.0,124.09,124.19,124.06,124.18,8016.0
2017-10-20 13:00:00,124.17,124.29,124.06,124.28,19204.0,124.17,124.29,124.06,124.28,19204.0
2017-10-20 13:05:00,124.26,124.36,124.16,124.36,26847.0,124.26,124.36,124.16,124.36,26847.0
2017-10-20 13:10:00,124.38,124.49,124.28,124.43,26549.0,124.38,124.49,124.28,124.43,26549.0
2017-10-20 13:15:00,124.48,124.5,124.08,124.21,77189.0,124.48,124.5,124.08,124.21,77189.0
2017-10-20 13:20:00,124.23,124.24,124.0,124.05,23108.0,124.23,124.24,124.0,124.05,23108.0
2017-10-20 13:25:00,124.05,124.14,124.04,124.08,3483.0,124.05,124.14,124.04,124.08,3483.0
2017-10-20 13:30:00,124.05,124.13,124.05,124.08,31855.0,124.05,124.13,124.05,124.08,31855.0
2017-10-20 13:35:00,124.09,124.27,124.08,124.21,15048.0,124.09,124.27,124.08,124.21,15048.0
2017-10-20 13:40:00,124.23,124.39,124.23,124.34,9696.0,124.23,124.39,124.23,124.34,9696.0
2017-10-20 13:45:00,124.39,124.42,124.33,124.42,4470.0,124.39,124.42,124.33,124.42,4470.0
2017-10-20 13:50:00,124.4,124.57,124.38,124.51,44248.0,124.4,124.57,124.38,124.51,44248.0
2017-10-20 13:55:00,124.48,124.58,124.46,124.49,10767.0,124.48,124.58,124.46,124.49,10767.0
2017-10-20 14:00:00,124.5,124.57,124.48,124.57,9654.0,124.5,124.57,124.48,124.57,9654.0
2017-10-20 14:05:00,124.56,124.59,124.45,124.52,19259.0,124.56,124.59,124.45,124.52,19259.0
2017-10-20 14:10:00,124.51,124.61,124.49,124.5,13819.0,124.51,124.61,124.49,124.5,13819.0
2017-10-20 14:15:00,124.5,124.73,124.47,124.73,16817.0,124.5,124.73,124.47,124.73,16817.0
2017-10-20 14:20:00,124.66,124.73,124.64,124.73,4866.0,124.66,124.73,124.64,124.73,4866.0
2017-10-20 14:25:00,124.68,124.68,124.59,124.62,6538.0,124.68,124.68,124.59,124.62,6538.0
2017-10-20 14:30:00,124.64,124.66,124.62,124.62,3964.0,124.64,124.66,124.62,124.62,3964.0
2017-10-20 14:35:00,124.62,124.63,124.4,124.5,25725.0,124.62,124.63,124.4,124.5,25725.0
2017-10-20 14:40:00,124.49,124.64,124.49,124.64,4951.0,124.49,124.64,124.49,124.64,4951.0
2017-10-20 14:45:00,124.62,124.65,124.52,124.52,6395.0,124.62,124.65,124.52,124.52,6395.0
2017-10-20 14:50:00,124.55,124.62,124.53,124.62,15199.0,124.55,124.62,124.53,124.62,15199.0
2017-10-20 14:55:00,124.57,124.59,124.49,124.54,6195.0,124.57,124.59,124.49,124.54,6195.0
2017-10-20 15:00:00,124.54,124.63,124.43,124.45,26468.0,124.54,124.63,124.43,124.45,26468.0
2017-10-20 15:05:00,124.45,124.63,124.43,124.61,40010.0,124.45,124.63,124.43,124.61,40010.0
2017-10-20 15:10:00,124.59,124.62,124.56,124.6,23984.0,124.59,124.62,124.56,124.6,23984.0
2017-10-20 15:15:00,124.61,124.63,124.58,124.61,10978.0,124.61,124.63,124.58,124.61,10978.0
2017-10-20 15:20:00,124.61,124.63,124.56,124.57,22210.0,124.61,124.63,124.56,124.57,22210.0
2017-10-20 15:25:00,124.57,124.64,124.38,124.38,27787.0,124.57,124.64,124.38,124.38,27787.0
2017-10-20 15:30:00,124.38,124.75,124.37,124.75,25649.0,124.38,124.75,124.37,124.75,25649.0
2017-10-20 15:35:00,124.72,124.73,124.59,124.66,30550.0,124.72,124.73,124.59,124.66,30550.0
2017-10-20 15:40:00,124.66,124.66,124.58,124.59,29017.0,124.66,124.66,124.58,124.59,29017.0
2017-10-20 15:45:00,124.6,124.64,124.55,124.61,52871.0,124.6,124.64,124.55,124.61,52871.0
2017-10-20 15:50:00,124.61,124.75,124.61,124.75,71236.0,124.61,124.75,124.61,124.75,71236.0
2017-10-20 15:55:00,124.75,124.87,124.72,124.81,138986.0,124.75,124.87,124.72,124.81,138986.0
2017-10-23 09:30:00,128.67,129.56,127.02,127.02,68992.0,128.67,129.56,127.02,127.02,68992.0
2017-10-23 09:35:00,127.05,127.8,126.64,126.94,114647.0,127.05,127.8,126.64,126.94,114647.0
2017-10-23 09:40:00,126.78,126.84,125.65,125.86,21310.0,126.78,126.84,125.65,125.86,21310.0
2017-10-23 09:45:00,125.85,125.95,125.0,125.37,29874.0,125.85,125.95,125.0,125.37,29874.0
2017-10-23 09:50:00,125.37,125.37,124.18,124.33,35487.0,125.37,125.37,124.18,124.33,35487.0
2017-10-23 09:55:00,124.4,124.55,124.05,124.32,71422.0,124.4,124.55,124.05,124.32,71422.0
2017-10-23 10:00:00,124.3,124.86,124.27,124.66,30262.0,124.3,124.86,124.27,124.66,30262.0
2017-10-23 10:05:00,124.7,124.7,123.5,123.58,42150.0,124.7,124.7,123.5,123.58,42150.0
2017-10-23 10:10:00,123.53,124.0,123.53,124.0,9081.0,123.53,124.0,123.53,124.0,9081.0
2017-10-23 10:15:00,123.98,124.24,123.64,123.84,17066.0,123.98,124.24,123.64,123.84,17066.0
2017-10-23 10:20:00,123.86,124.21,123.8,123.98,6901.0,123.86,124.21,123.8,123.98,6901.0
2017-10-23 10:25:00,123.88,124.0,123.61,124.0,19032.0,123.88,124.0,123.61,124.0,19032.0
2017-10-23 10:30:00,123.95,123.99,123.5,123.82,34530.0,123.95,123.99,123.5,123.82,34530.0
2017-10-23 10:35:00,123.75,123.84,123.68,123.8,8147.0,123.75,123.84,123.68,123.8,8147.0
2017-10-23 10:40:00,123.75,123.95,123.62,123.9,9730.0,123.75,123.95,123.62,123.9,9730.0
2017-10-23 10:45:00,123.85,124.07,123.55,123.77,17469.0,123.85,124.07,123.55,123.77,17469.0
2017-10-23 10:50:00,123.77,123.9,123.54,123.73,29698.0,123.77,123.9,123.54,123.73,29698.0
2017-10-23 10:55:00,123.65,123.72,123.4,123.52,12424.0,123.65,123.72,123.4,123.52,12424.0
2017-10-23 11:00:00,123.59,123.7,123.45,123.53,5725.0,123.59,123.7,123.45,123.53,5725.0
2017-10-23 11:05:00,123.51,123.64,123.45,123.53,14292.0,123.51,123.64,123.45,123.53,14292.0
2017-10-23 11:10:00,123.59,123.64,123.41,123.53,6461.0,123.59,123.64,123.41,123.53,6461.0
2017-10-23 11:15:00,123.51,123.77,123.45,123.77,20019.0,123.51,123.77,123.45,123.77,20019.0
2017-10-23 11:20:00,123.77,124.19,123.77,123.96,18126.0,123.77,124.19,123.77,123.96,18126.0
2017-10-23 11:25:00,123.98,124.26,123.96,124.09,18517.0,123.98,124.26,123.96,124.09,18517.0
2017-10-23 11:30:00,124.08,124.42,124.06,124.42,8394.0,124.08,124.42,124.06,124.42,8394.0
2017-10-23 11:35:00,124.37,124.44,124.1,124.17,6488.0,124.37,124.44,124.1,124.17,6488.0
2017-10-23 11:40:00,124.26,124.31,124.21,124.23,2804.0,124.26,124.31,124.21,124.23,2804.0
2017-10-23 11:45:00,124.2,124.26,124.07,124.07,46400.0,124.2,124.26,124.07,124.07,46400.0
2017-10-23 11:50:00,124.07,124.22,124.05,124.09,9271.0,124.07,124.22,124.05,124.09,9271.0
2017-10-23 11:55:00,124.14,124.17,124.05,124.08,13051.0,124.14,124.17,124.05,124.08,13051.0
2017-10-23 12:00:00,124.07,124.13,123.95,123.98,14206.0,124.07,124.13,123.95,123.98,14206.0
2017-10-23 12:05:00,124.05,124.18,123.98,124.04,9383.0,124.05,124.18,123.98,124.04,9383.0
2017-10-23 12:10:00,123.99,124.08,123.9,123.91,9300.0,123.99,124.08,123.9,123.91,9300.0
2017-10-23 12:15:00,123.91,124.07,123.91,124.01,8225.0,123.91,124.07,123.91,124.01,8225.0
2017-10-23 12:20:00,124.01,124.11,123.93,124.06,6564.0,124.01,124.11,123.93,124.06,6564.0
2017-10-23 12:25:00,124.04,124.07,123.92,124.02,6614.0,124.04,124.07,123.92,124.02,6614.0
2017-10-23 12:30:00,124.03,124.06,123.95,123.95,6599.0,124.03,124.06,123.95,123.95,6599.0
2017-10-23 12:35:00,124.0,124.03,123.97,124.0,7300.0,124.0,124.03,123.97,124.0,7300.0
2017-10-23 12:40:00,124.0,124.05,123.94,124.02,5239.0,124.0,124.05,123.94,124.02,5239.0
2017-10-23 12:45:00,124.05,124.18,124.04,124.06,12392.0,124.05,124.18,124.04,124.06,12392.0
2017-10-23 12:50:00,124.06,124.16,124.04,124.11,6152.0,124.06,124.16,124.04,124.11,6152.0
2017-10-23 12:55:00,124.11,124.21,124.1,124.2,4965.0,124.11,124.21,124.1,124.2,4965.0
2017-10-23 13:00:00,124.19,124.26,124.14,124.18,6053.0,124.19,124.26,124.14,124.18,6053.0
2017-10-23 13:05:00,124.2,124.27,124.08,124.25,20853.0,124.2,124.27,124.08,124.25,20853.0
2017-10-23 13:10:00,124.27,124.32,124.18,124.18,10564.0,124.27,124.32,124.18,124.18,10564.0
2017-10-23 13:15:00,124.17,124.34,124.13,124.31,16877.0,124.17,124.34,124.13,124.31,16877.0
2017-10-23 13:20:00,124.29,124.43,124.28,124.39,8387.0,124.29,124.43,124.28,124.39,8387.0
2017-10-23 13:25:00,124.39,124.43,124.26,124.41,7404.0,124.39,124.43,124.26,124.41,7404.0
2017-10-23 13:30:00,124.38,124.61,124.38,124.46,11100.0,124.38,124.61,124.38,124.46,11100.0
2017-10-23 13:35:00,124.45,124.59,124.38,124.59,9103.0,124.45,124.59,124.38,124.59,9103.0
2017-10-23 13:40:00,124.55,124.59,124.34,124.45,11952.0,124.55,124.59,124.34,124.45,11952.0
2017-10-23 13:45:00,124.45,124.47,124.34,124.36,3700.0,124.45,124.47,124.34,124.36,3700.0
2017-10-23 13:50:00,124.36,124.42,124.3,124.36,8500.0,124.36,124.42,124.3,124.36,8500.0
2017-10-23 13:55:00,124.32,124.36,124.02,124.23,26947.0,124.32,124.36,124.02,124.23,26947.0
2017-10-23 14:00:00,124.24,124.28,124.16,124.23,10604.0,124.24,124.28,124.16,124.23,10604.0
2017-10-23 14:05:00,124.23,124.31,124.15,124.29,20940.0,124.23,124.31,124.15,124.29,20940.0
2017-10-23 14:10:00,124.26,124.3,124.0,124.15,28100.0,124.26,124.3,124.0,124.15,28100.0
2017-10-23 14:15:00,124.06,124.15,123.94,124.03,8532.0,124.06,124.15,123.94,124.03,8532.0
2017-10-23 14:20:00,124.03,124.07,123.84,124.0,20050.0,124.03,124.07,123.84,124.0,20050.0
2017-10-23 14:25:00,123.98,124.06,123.8,123.96,9497.0,123.98,124.06,123.8,123.96,9497.0
2017-10-23 14:30:00,123.94,124.05,123.93,123.97,8200.0,123.94,124.05,123.93,123.97,8200.0
2017-10-23 14:35:00,123.97,124.06,123.94,124.03,25095.0,123.97,124.06,123.94,124.03,25095.0
2017-10-23 14:40:00,124.04,124.09,123.93,124.05,18569.0,124.04,124.09,123.93,124.05,18569.0
2017-10-23 14:45:00,124.05,124.09,123.97,124.08,9859.0,124.05,124.09,123.97,124.08,9859.0
2017-10-23 14:50:00,124.03,124.07,123.97,124.0,9835.0,124.03,124.07,123.97,124.0,9835.0
2017-10-23 14:55:00,123.96,124.06,123.96,124.05,11101.0,123.96,124.06,123.96,124.05,11101.0
2017-10-23 15:00:00,124.05,124.15,124.01,124.14,13178.0,124.05,124.15,124.01,124.14,13178.0
2017-10-23 15:05:00,124.12,124.12,123.99,124.09,8288.0,124.12,124.12,123.99,124.09,8288.0
2017-10-23 15:10:00,124.06,124.09,124.01,124.01,5983.0,124.06,124.09,124.01,124.01,5983.0
2017-10-23 15:15:00,124.0,124.1,123.97,124.0,22601.0,124.0,124.1,123.97,124.0,22601.0
2017-10-23 15:20:00,124.0,124.05,123.96,124.01,24797.0,124.0,124.05,123.96,124.01,24797.0
2017-10-23 15:25:00,124.01,124.04,123.86,123.91,11286.0,124.01,124.04,123.86,123.91,11286.0
2017-10-23 15:30:00,123.9,123.94,123.84,123.9,13711.0,123.9,123.94,123.84,123.9,13711.0
2017-10-23 15:35:00,123.92,123.92,123.77,123.77,20410.0,123.92,123.92,123.77,123.77,20410.0
2017-10-23 15:40:00,123.78,123.94,123.75,123.9,18554.0,123.78,123.94,123.75,123.9,18554.0
2017-10-23 15:45:00,123.9,124.01,123.88,123.95,24416.0,123.9,124.01,123.88,123.95,24416.0
2017-10-23 15:50:00,123.95,123.96,123.81,123.93,35829.0,123.95,123.96,123.81,123.93,35829.0
2017-10-23 15:55:00,123.92,124.01,123.86,123.97,59252.0,123.92,124.01,123.86,123.97,59252.0
2017-10-24 09:30:00,124.49,124.89,124.02,124.38,53603.0,124.49,124.89,124.02,124.38,53603.0
2017-10-24 09:35:00,124.55,124.64,124.06,124.19,57003.0,124.55,124.64,124.06,124.19,57003.0
2017-10-24 09:40:00,124.04,124.37,124.02,124.04,8000.0,124.04,124.37,124.02,124.04,8000.0
2017-10-24 09:45:00,124.04,124.06,123.41,123.62,14444.0,124.04,124.06,123.41,123.62,14444.0
2017-10-24 09:50:00,123.34,123.57,123.33,123.36,2892.0,123.34,123.57,123.33,123.36,2892.0
2017-10-24 09:55:00,123.42,123.44,123.27,123.31,15625.0,123.42,123.44,123.27,123.31,15625.0
2017-10-24 10:00:00,123.33,123.76,123.33,123.75,12800.0,123.33,123.76,123.33,123.75,12800.0
2017-10-24 10:05:00,123.74,124.02,123.69,123.84,5700.0,123.74,124.02,123.69,123.84,5700.0
2017-10-24 10:10:00,123.78,124.04,123.78,124.01,19382.0,123.78,124.04,123.78,124.01,19382.0
2017-10-24 10:15:00,124.01,124.03,123.71,123.98,29480.0,124.01,124.03,123.71,123.98,29480.0
2017-10-24 10:20:00,124.01,124.01,123.88,123.97,6113.0,124.01,124.01,123.88,123.97,6113.0
2017-10-24 10:25:00,123.98,124.02,123.89,123.93,6852.0,123.98,124.02,123.89,123.93,6852.0
2017-10-24 10:30:00,123.96,124.07,123.92,123.98,11078.0,123.96,124.07,123.92,123.98,11078.0
2017-10-24 10:35:00,123.98,124.05,123.9,124.02,13794.0,123.98,124.05,123.9,124.02,13794.0
2017-10-24 10:40:00,124.05,124.2,124.0,124.03,34376.0,124.05,124.2,124.0,124.03,34376.0
2017-10-24 10:45:00,124.02,124.09,123.95,124.01,64450.0,124.02,124.09,123.95,124.01,64450.0
2017-10-24 10:50:00,124.0,124.1,123.96,124.1,10409.0,124.0,124.1,123.96,124.1,10409.0
2017-10-24 10:55:00,124.12,124.33,124.12,124.22,18775.0,124.12,124.33,124.12,124.22,18775.0
2017-10-24 11:00:00,124.18,124.25,124.16,124.21,7779.0,124.18,124.25,124.16,124.21,7779.0
2017-10-24 11:05:00,124.25,124.67,124.21,124.67,53051.0,124.25,124.67,124.21,124.67,53051.0
2017-10-24 11:10:00,124.64,124.96,124.64,124.85,37493.0,124.64,124.96,124.64,124.85,37493.0
2017-10-24 11:15:00,124.83,124.94,124.61,124.76,53865.0,124.83,124.94,124.61,124.76,53865.0
2017-10-24 11:20:00,124.79,124.97,124.79,124.84,38998.0,124.79,124.97,124.79,124.84,38998.0
2017-10-24 11:25:00,124.83,124.97,124.81,124.94,12813.0,124.83,124.97,124.81,124.94,12813.0
2017-10-24 11:30:00,124.93,124.99,124.83,124.92,15877.0,124.93,124.99,124.83,124.92,15877.0
2017-10-24 11:35:00,124.92,124.96,124.84,124.84,7354.0,124.92,124.96,124.84,124.84,7354.0
2017-10-24 11:40:00,124.84,124.98,124.84,124.93,12504.0,124.84,124.98,124.84,124.93,12504.0
2017-10-24 11:45:00,124.95,125.1,124.93,125.0,28081.0,124.95,125.1,124.93,125.0,28081.0
2017-10-24 11:50:00,125.0,125.08,124.96,125.08,3727.0,125.0,125.08,124.96,125.08,3727.0
2017-10-24 11:55:00,125.09,125.36,125.09,125.22,13484.0,125.09,125.36,125.09,125.22,13484.0
2017-10-24 12:00:00,125.26,125.34,125.21,125.28,6324.0,125.26,125.34,125.21,125.28,6324.0
2017-10-24 12:05:00,125.31,125.33,125.25,125.25,4673.0,125.31,125.33,125.25,125.25,4673.0
2017-10-24 12:10:00,125.25,125.33,125.22,125.33,30737.0,125.25,125.33,125.22,125.33,30737.0
2017-10-24 12:15:00,125.36,125.38,125.26,125.34,6350.0,125.36,125.38,125.26,125.34,6350.0
2017-10-24 12:20:00,125.35,125.47,125.35,125.44,5500.0,125.35,125.47,125.35,125.44,5500.0
2017-10-24 12:25:00,125.44,125.56,125.41,125.54,8530.0,125.44,125.56,125.41,125.54,8530.0
2017-10-24 12:30:00,125.53,125.71,125.53,125.69,11855.0,125.53,125.71,125.53,125.69,11855.0
2017-10-24 12:35:00,125.68,125.69,125.51,125.58,7996.0,125.68,125.69,125.51,125.58,7996.0
2017-10-24 12:40:00,125.58,125.67,125.51,125.51,12037.0,125.58,125.67,125.51,125.51,12037.0
2017-10-24 12:45:00,125.52,125.54,125.37,125.39,6400.0,125.52,125.54,125.37,125.39,6400.0
2017-10-24 12:50:00,125.39,125.45,125.31,125.4,6677.0,125.39,125.45,125.31,125.4,6677.0
2017-10-24 12:55:00,125.39,125.39,125.32,125.35,3909.0,125.39,125.39,125.32,125.35,3909.0
2017-10-24 13:00:00,125.31,125.41,125.27,125.34,11696.0,125.31,125.41,125.27,125.34,11696.0
2017-10-24 13:05:00,125.36,125.36,125.31,125.35,1000.0,125.36,125.36,125.31,125.35,1000.0
2017-10-24 13:10:00,125.34,125.36,125.31,125.36,4909.0,125.34,125.36,125.31,125.36,4909.0
2017-10-24 13:15:00,125.33,125.33,125.17,125.32,8213.0,125.33,125.33,125.17,125.32,8213.0
2017-10-24 13:20:00,125.33,125.37,125.3,125.34,5004.0,125.33,125.37,125.3,125.34,5004.0
2017-10-24 13:25:00,125.36,125.47,125.35,125.45,4188.0,125.36,125.47,125.35,125.45,4188.0
2017-10-24 13:30:00,125.46,125.46,125.41,125.42,3094.0,125.46,125.46,125.41,125.42,3094.0
2017-10-24 13:35:00,125.42,125.6,125.38,125.54,5950.0,125.42,125.6,125.38,125.54,5950.0
2017-10-24 13:40:00,125.56,125.6,125.51,125.52,3600.0,125.56,125.6,125.51,125.52,3600.0
2017-10-24 13:45:00,125.52,125.6,125.47,125.53,3009.0,125.52,125.6,125.47,125.53,3009.0
2017-10-24 13:50:00,125.53,125.65,125.51,125.64,13165.0,125.53,125.65,125.51,125.64,13165.0
2017-10-24 13:55:00,125.67,125.7,125.54,125.57,29752.0,125.67,125.7,125.54,125.57,29752.0
2017-10-24 14:00:00,125.52,125.64,125.5,125.64,24542.0,125.52,125.64,125.5,125.64,24542.0
2017-10-24 14:05:00,125.63,125.83,125.62,125.8,14196.0,125.63,125.83,125.62,125.8,14196.0
2017-10-24 14:10:00,125.82,126.07,125.82,126.01,27809.0,125.82,126.07,125.82,126.01,27809.0
2017-10-24 14:15:00,126.03,126.11,125.99,126.01,5770.0,126.03,126.11,125.99,126.01,5770.0
2017-10-24 14:20:00,126.03,126.15,125.92,126.14,6700.0,126.03,126.15,125.92,126.14,6700.0
2017-10-24 14:25:00,126.17,126.28,126.13,126.16,17770.0,126.17,126.28,126.13,126.16,17770.0
2017-10-24 14:30:00,126.17,126.21,126.15,126.15,19503.0,126.17,126.21,126.15,126.15,19503.0
2017-10-24 14:35:00,126.14,126.19,126.11,126.12,29030.0,126.14,126.19,126.11,126.12,29030.0
2017-10-24 14:40:00,126.09,126.22,126.05,126.22,14403.0,126.09,126.22,126.05,126.22,14403.0
2017-10-24 14:45:00,126.21,126.21,126.1,126.12,16364.0,126.21,126.21,126.1,126.12,16364.0
2017-10-24 14:50:00,126.12,126.14,125.72,125.72,14760.0,126.12,126.14,125.72,125.72,14760.0
2017-10-24 14:55:00,125.74,125.82,125.73,125.73,5500.0,125.74,125.82,125.73,125.73,5500.0
2017-10-24 15:00:00,125.76,125.76,125.62,125.75,10695.0,125.76,125.76,125.62,125.75,10695.0
2017-10-24 15:05:00,125.76,125.81,125.53,125.53,17739.0,125.76,125.81,125.53,125.53,17739.0
2017-10-24 15:10:00,125.55,125.65,125.54,125.62,14000.0,125.55,125.65,125.54,125.62,14000.0
2017-10-24 15:15:00,125.58,125.63,125.58,125.61,9638.0,125.58,125.63,125.58,125.61,9638.0
2017-10-24 15:20:00,125.61,125.79,125.6,125.78,11664.0,125.61,125.79,125.6,125.78,11664.0
2017-10-24 15:25:00,125.77,125.79,125.57,125.61,27447.0,125.77,125.79,125.57,125.61,27447.0
2017-10-24 15:30:00,125.61,125.73,125.61,125.69,20177.0,125.61,125.73,125.61,125.69,20177.0
2017-10-24 15:35:00,125.67,125.77,125.66,125.7,25445.0,125.67,125.77,125.66,125.7,25445.0
2017-10-24 15:40:00,125.72,125.83,125.7,125.78,45963.0,125.72,125.83,125.7,125.78,45963.0
2017-10-24 15:45:00,125.78,125.78,125.63,125.66,38097.0,125.78,125.78,125.63,125.66,38097.0
2017-10-24 15:50:00,125.67,125.71,125.61,125.63,44933.0,125.67,125.71,125.61,125.63,44933.0
2017-10-24 15:55:00,125.64,125.89,125.43,125.89,185533.0,125.64,125.89,125.43,125.89,185533.0
2017-10-25 09:30:00,126.72,126.72,125.52,126.18,88568.0,126.72,126.72,125.52,126.18,88568.0
2017-10-25 09:35:00,126.18,126.84,125.91,126.71,39585.0,126.18,126.84,125.91,126.71,39585.0
2017-10-25 09:40:00,126.52,127.16,126.48,127.05,164683.0,126.52,127.16,126.48,127.05,164683.0
2017-10-25 09:45:00,127.07,127.07,126.53,126.79,51732.0,127.07,127.07,126.53,126.79,51732.0
2017-10-25 09:50:00,126.68,126.79,126.42,126.57,94389.0,126.68,126.79,126.42,126.57,94389.0
2017-10-25 09:55:00,126.57,126.8,126.5,126.71,89380.0,126.57,126.8,126.5,126.71,89380.0
2017-10-25 10:00:00,126.7,127.37,126.65,127.26,18144.0,126.7,127.37,126.65,127.26,18144.0
2017-10-25 10:05:00,127.19,127.68,127.16,127.4,25889.0,127.19,127.68,127.16,127.4,25889.0
2017-10-25 10:10:00,127.47,127.75,127.01,127.06,76427.0,127.47,127.75,127.01,127.06,76427.0
2017-10-25 10:15:00,127.03,127.17,126.92,127.11,17178.0,127.03,127.17,126.92,127.11,17178.0
2017-10-25 10:20:00,127.07,127.46,126.95,127.01,55951.0,127.07,127.46,126.95,127.01,55951.0
2017-10-25 10:25:00,127.01,127.17,126.75,127.1,12595.0,127.01,127.17,126.75,127.1,12595.0
2017-10-25 10:30:00,127.1,127.37,127.01,127.01,9495.0,127.1,127.37,127.01,127.01,9495.0
2017-10-25 10:35:00,127.1,127.14,126.89,127.01,8586.0,127.1,127.14,126.89,127.01,8586.0
2017-10-25 10:40:00,126.95,127.01,126.71,126.77,24606.0,126.95,127.01,126.71,126.77,24606.0
2017-10-25 10:45:00,126.71,126.86,126.71,126.86,31355.0,126.71,126.86,126.71,126.86,31355.0
2017-10-25 10:50:00,126.88,126.9,126.07,126.29,35909.0,126.88,126.9,126.07,126.29,35909.0
2017-10-25 10:55:00,126.28,126.52,126.23,126.38,49188.0,126.28,126.52,126.23,126.38,49188.0
2017-10-25 11:00:00,126.34,126.54,126.33,126.37,87514.0,126.34,126.54,126.33,126.37,87514.0
2017-10-25 11:05:00,126.35,126.5,125.62,125.72,61773.0,126.35,126.5,125.62,125.72,61773.0
2017-10-25 11:10:00,125.69,125.71,125.24,125.45,33877.0,125.69,125.71,125.24,125.45,33877.0
2017-10-25 11:15:00,125.45,125.48,124.52,124.69,49845.0,125.45,125.48,124.52,124.69,49845.0
2017-10-25 11:20:00,124.69,124.91,124.5,124.91,14726.0,124.69,124.91,124.5,124.91,14726.0
2017-10-25 11:25:00,124.87,125.05,124.75,124.99,15791.0,124.87,125.05,124.75,124.99,15791.0
2017-10-25 11:30:00,124.95,125.44,124.94,125.0,19317.0,124.95,125.44,124.94,125.0,19317.0
2017-10-25 11:35:00,125.0,125.22,124.84,125.03,42009.0,125.0,125.22,124.84,125.03,42009.0
2017-10-25 11:40:00,124.98,125.04,124.48,124.67,24276.0,124.98,125.04,124.48,124.67,24276.0
2017-10-25 11:45:00,124.49,124.95,124.48,124.56,12347.0,124.49,124.95,124.48,124.56,12347.0
2017-10-25 11:50:00,124.57,125.0,124.56,124.96,20674.0,124.57,125.0,124.56,124.96,20674.0
2017-10-25 11:55:00,124.97,125.02,124.79,124.85,20984.0,124.97,125.02,124.79,124.85,20984.0
2017-10-25 12:00:00,124.85,125.0,124.85,124.95,7960.0,124.85,125.0,124.85,124.95,7960.0
2017-10-25 12:05:00,124.86,125.0,124.81,124.85,11032.0,124.86,125.0,124.81,124.85,11032.0
2017-10-25 12:10:00,124.85,125.2,124.85,125.06,19428.0,124.85,125.2,124.85,125.06,19428.0
2017-10-25 12:15:00,125.06,125.06,124.91,124.99,6600.0,125.06,125.06,124.91,124.99,6600.0
2017-10-25 12:20:00,124.99,125.07,124.92,125.0,24417.0,124.99,125.07,124.92,125.0,24417.0
2017-10-25 12:25:00,125.01,125.13,124.8,124.9,12995.0,125.01,125.13,124.8,124.9,12995.0
2017-10-25 12:30:00,124.85,124.88,124.58,124.66,9264.0,124.85,124.88,124.58,124.66,9264.0
2017-10-25 12:35:00,124.6,124.79,124.46,124.75,13275.0,124.6,124.79,124.46,124.75,13275.0
2017-10-25 12:40:00,124.71,124.74,124.53,124.74,4655.0,124.71,124.74,124.53,124.74,4655.0
2017-10-25 12:45:00,124.75,125.02,124.75,124.96,12080.0,124.75,125.02,124.75,124.96,12080.0
2017-10-25 12:50:00,124.92,125.03,124.9,124.99,11306.0,124.92,125.03,124.9,124.99,11306.0
2017-10-25 12:55:00,125.04,125.16,124.93,125.08,8135.0,125.04,125.16,124.93,125.08,8135.0
2017-10-25 13:00:00,125.0,125.17,124.94,125.12,12787.0,125.0,125.17,124.94,125.12,12787.0
2017-10-25 13:05:00,125.11,125.32,125.04,125.25,11988.0,125.11,125.32,125.04,125.25,11988.0
2017-10-25 13:10:00,125.29,125.4,125.16,125.36,8713.0,125.29,125.4,125.16,125.36,8713.0
2017-10-25 13:15:00,125.32,125.56,125.31,125.5,12164.0,125.32,125.56,125.31,125.5,12164.0
2017-10-25 13:20:00,125.52,125.56,125.11,125.21,8580.0,125.52,125.56,125.11,125.21,8580.0
2017-10-25 13:25:00,125.2,125.36,125.2,125.29,5712.0,125.2,125.36,125.2,125.29,5712.0
2017-10-25 13:30:00,125.28,125.55,125.27,125.55,18339.0,125.28,125.55,125.27,125.55,18339.0
2017-10-25 13:35:00,125.54,125.56,125.32,125.49,16211.0,125.54,125.56,125.32,125.49,16211.0
2017-10-25 13:40:00,125.5,125.67,125.49,125.63,11620.0,125.5,125.67,125.49,125.63,11620.0
2017-10-25 13:45:00,125.63,125.73,125.56,125.57,11671.0,125.63,125.73,125.56,125.57,11671.0
2017-10-25 13:50:00,125.55,125.72,125.47,125.5,10500.0,125.55,125.72,125.47,125.5,10500.0
2017-10-25 13:55:00,125.49,125.59,125.49,125.58,5383.0,125.49,125.59,125.49,125.58,5383.0
2017-10-25 14:00:00,125.58,126.0,125.51,125.8,32161.0,125.58,126.0,125.51,125.8,32161.0
2017-10-25 14:05:00,125.84,125.84,125.63,125.68,13325.0,125.84,125.84,125.63,125.68,13325.0
2017-10-25 14:10:00,125.62,125.63,125.51,125.54,17044.0,125.62,125.63,125.51,125.54,17044.0
2017-10-25 14:15:00,125.58,125.6,125.52,125.52,5980.0,125.58,125.6,125.52,125.52,5980.0
2017-10-25 14:20:00,125.55,125.58,125.5,125.5,6236.0,125.55,125.58,125.5,125.5,6236.0
2017-10-25 14:25:00,125.5,125.58,125.48,125.5,10900.0,125.5,125.58,125.48,125.5,10900.0
2017-10-25 14:30:00,125.55,125.61,125.45,125.61,5894.0,125.55,125.61,125.45,125.61,5894.0
2017-10-25 14:35:00,125.61,125.73,125.56,125.66,12855.0,125.61,125.73,125.56,125.66,12855.0
2017-10-25 14:40:00,125.65,125.72,125.53,125.72,12319.0,125.65,125.72,125.53,125.72,12319.0
2017-10-25 14:45:00,125.68,125.71,125.6,125.65,15601.0,125.68,125.71,125.6,125.65,15601.0
2017-10-25 14:50:00,125.67,125.8,125.67,125.79,26019.0,125.67,125.8,125.67,125.79,26019.0
2017-10-25 14:55:00,125.78,125.85,125.68,125.68,5655.0,125.78,125.85,125.68,125.68,5655.0
2017-10-25 15:00:00,125.68,125.7,125.5,125.7,13683.0,125.68,125.7,125.5,125.7,13683.0
2017-10-25 15:05:00,125.7,125.82,125.55,125.62,12770.0,125.7,125.82,125.55,125.62,12770.0
2017-10-25 15:10:00,125.64,125.69,125.49,125.69,11587.0,125.64,125.69,125.49,125.69,11587.0
2017-10-25 15:15:00,125.62,125.64,125.51,125.6,42692.0,125.62,125.64,125.51,125.6,42692.0
2017-10-25 15:20:00,125.61,125.66,125.52,125.52,15339.0,125.61,125.66,125.52,125.52,15339.0
2017-10-25 15:25:00,125.5,125.55,125.38,125.4,24242.0,125.5,125.55,125.38,125.4,24242.0
2017-10-25 15:30:00,125.4,125.43,125.22,125.28,58449.0,125.4,125.43,125.22,125.28,58449.0
2017-10-25 15:35:00,125.3,125.38,125.09,125.11,28290.0,125.3,125.38,125.09,125.11,28290.0
2017-10-25 15:40:00,125.07,125.13,124.96,125.04,34719.0,125.07,125.13,124.96,125.04,34719.0
2017-10-25 15:45:00,124.96,125.0,124.61,124.74,58250.0,124.96,125.0,124.61,124.74,58250.0
2017-10-25 15:50:00,124.76,124.88,124.73,124.79,51747.0,124.76,124.88,124.73,124.79,51747.0
2017-10-25 15:55:00,124.78,124.86,124.28,124.39,204679.0,124.78,124.86,124.28,124.39,204679.0
2017-10-26 09:30:00,119.53,121.9,118.5,120.92,249738.0,119.53,121.9,118.5,120.92,249738.0
2017-10-26 09:35:00,120.85,122.72,120.47,122.08,129178.0,120.85,122.72,120.47,122.08,129178.0
2017-10-26 09:40:00,122.18,125.29,121.96,125.22,166539.0,122.18,125.29,121.96,125.22,166539.0
2017-10-26 09:45:00,125.03,125.17,123.04,123.78,89786.0,125.03,125.17,123.04,123.78,89786.0
2017-10-26 09:50:00,123.79,124.75,123.77,124.6,50882.0,123.79,124.75,123.77,124.6,50882.0
2017-10-26 09:55:00,124.75,125.85,124.47,124.83,156229.0,124.75,125.85,124.47,124.83,156229.0
2017-10-26 10:00:00,124.83,125.0,124.67,124.7,65848.0,124.83,125.0,124.67,124.7,65848.0
2017-10-26 10:05:00,124.65,124.89,124.17,124.36,58138.0,124.65,124.89,124.17,124.36,58138.0
2017-10-26 10:10:00,124.39,124.78,124.25,124.74,40612.0,124.39,124.78,124.25,124.74,40612.0
2017-10-26 10:15:00,124.7,125.0,124.43,124.91,28688.0,124.7,125.0,124.43,124.91,28688.0
2017-10-26 10:20:00,124.98,125.71,124.9,125.64,57973.0,124.98,125.71,124.9,125.64,57973.0
2017-10-26 10:25:00,125.68,126.17,125.5,126.09,61215.0,125.68,126.17,125.5,126.09,61215.0
2017-10-26 10:30:00,126.09,126.67,125.77,126.1,70559.0,126.09,126.67,125.77,126.1,70559.0
2017-10-26 10:35:00,126.04,126.1,125.48,126.09,64900.0,126.04,126.1,125.48,126.09,64900.0
2017-10-26 10:40:00,126.07,126.17,125.64,125.92,54734.0,126.07,126.17,125.64,125.92,54734.0
2017-10-26 10:45:00,125.92,125.97,125.39,125.86,47854.0,125.92,125.97,125.39,125.86,47854.0
2017-10-26 10:50:00,125.82,126.6,125.71,126.4,42223.0,125.82,126.6,125.71,126.4,42223.0
2017-10-26 10:55:00,126.35,126.67,125.73,125.91,55181.0,126.35,126.67,125.73,125.91,55181.0
2017-10-26 11:00:00,125.96,126.35,125.75,126.34,19301.0,125.96,126.35,125.75,126.34,19301.0
2017-10-26 11:05:00,126.4,126.49,126.11,126.3,15523.0,126.4,126.49,126.11,126.3,15523.0
2017-10-26 11:10:00,126.24,127.09,126.24,126.68,64082.0,126.24,127.09,126.24,126.68,64082.0
2017-10-26 11:15:00,126.67,127.07,126.67,127.03,46478.0,126.67,127.07,126.67,127.03,46478.0
2017-10-26 11:20:00,127.06,127.07,126.08,126.29,45469.0,127.06,127.07,126.08,126.29,45469.0
2017-10-26 11:25:00,126.35,126.37,125.8,126.05,45270.0,126.35,126.37,125.8,126.05,45270.0
2017-10-26 11:30:00,126.1,126.17,125.75,126.01,77244.0,126.1,126.17,125.75,126.01,77244.0
2017-10-26 11:35:00,126.08,126.28,125.96,126.27,17686.0,126.08,126.28,125.96,126.27,17686.0
2017-10-26 11:40:00,126.28,126.58,126.02,126.25,40735.0,126.28,126.58,126.02,126.25,40735.0
2017-10-26 11:45:00,126.18,126.73,126.17,126.49,16676.0,126.18,126.73,126.17,126.49,16676.0
2017-10-26 11:50:00,126.48,126.89,126.44,126.67,19574.0,126.48,126.89,126.44,126.67,19574.0
2017-10-26 11:55:00,126.61,126.87,126.44,126.54,14047.0,126.61,126.87,126.44,126.54,14047.0
2017-10-26 12:00:00,126.6,126.98,126.6,126.97,7407.0,126.6,126.98,126.6,126.97,7407.0
2017-10-26 12:05:00,126.86,126.9,126.72,126.82,12924.0,126.86,126.9,126.72,126.82,12924.0
2017-10-26 12:10:00,126.83,126.87,126.73,126.8,9378.0,126.83,126.87,126.73,126.8,9378.0
2017-10-26 12:15:00,126.83,127.08,126.83,126.97,28130.0,126.83,127.08,126.83,126.97,28130.0
2017-10-26 12:20:00,127.03,127.03,126.48,126.49,25001.0,127.03,127.03,126.48,126.49,25001.0
2017-10-26 12:25:00,126.62,126.62,126.31,126.4,11647.0,126.62,126.62,126.31,126.4,11647.0
2017-10-26 12:30:00,126.42,126.51,126.01,126.26,20025.0,126.42,126.51,126.01,126.26,20025.0
2017-10-26 12:35:00,126.18,126.21,126.01,126.1,9322.0,126.18,126.21,126.01,126.1,9322.0
2017-10-26 12:40:00,126.08,126.34,126.06,126.17,39670.0,126.08,126.34,126.06,126.17,39670.0
2017-10-26 12:45:00,126.11,126.11,125.94,126.0,13144.0,126.11,126.11,125.94,126.0,13144.0
2017-10-26 12:50:00,126.0,126.02,125.89,125.97,9550.0,126.0,126.02,125.89,125.97,9550.0
2017-10-26 12:55:00,125.94,126.22,125.92,126.22,10969.0,125.94,126.22,125.92,126.22,10969.0
2017-10-26 13:00:00,126.18,126.43,126.15,126.43,10742.0,126.18,126.43,126.15,126.43,10742.0
2017-10-26 13:05:00,126.44,126.5,126.39,126.49,25370.0,126.44,126.5,126.39,126.49,25370.0
2017-10-26 13:10:00,126.46,126.6,126.44,126.6,4000.0,126.46,126.6,126.44,126.6,4000.0
2017-10-26 13:15:00,126.6,126.63,126.13,126.13,12014.0,126.6,126.63,126.13,126.13,12014.0
2017-10-26 13:20:00,126.17,126.31,126.09,126.31,10050.0,126.17,126.31,126.09,126.31,10050.0
2017-10-26 13:25:00,126.3,126.64,126.26,126.64,6488.0,126.3,126.64,126.26,126.64,6488.0
2017-10-26 13:30:00,126.71,126.91,126.58,126.77,17445.0,126.71,126.91,126.58,126.77,17445.0
2017-10-26 13:35:00,126.78,126.96,126.78,126.93,12113.0,126.78,126.96,126.78,126.93,12113.0
2017-10-26 13:40:00,126.88,127.2,126.78,127.2,19392.0,126.88,127.2,126.78,127.2,19392.0
2017-10-26 13:45:00,127.22,127.22,126.74,126.95,14646.0,127.22,127.22,126.74,126.95,14646.0
2017-10-26 13:50:00,126.94,127.13,126.91,127.11,9986.0,126.94,127.13,126.91,127.11,9986.0
2017-10-26 13:55:00,127.1,127.34,126.62,126.88,24613.0,127.1,127.34,126.62,126.88,24613.0
2017-10-26 14:00:00,126.88,127.11,126.87,127.11,8328.0,126.88,127.11,126.87,127.11,8328.0
2017-10-26 14:05:00,127.13,127.32,127.08,127.17,141438.0,127.13,127.32,127.08,127.17,141438.0
2017-10-26 14:10:00,127.16,127.22,126.63,126.76,27295.0,127.16,127.22,126.63,126.76,27295.0
2017-10-26 14:15:00,126.76,126.89,126.53,126.66,16960.0,126.76,126.89,126.53,126.66,16960.0
2017-10-26 14:20:00,126.65,126.87,126.58,126.87,10358.0,126.65,126.87,126.58,126.87,10358.0
2017-10-26 14:25:00,126.84,127.14,126.81,126.92,19263.0,126.84,127.14,126.81,126.92,19263.0
2017-10-26 14:30:00,126.83,126.86,126.4,126.41,27932.0,126.83,126.86,126.4,126.41,27932.0
2017-10-26 14:35:00,126.45,126.61,126.43,126.57,13992.0,126.45,126.61,126.43,126.57,13992.0
2017-10-26 14:40:00,126.65,126.86,126.62,126.86,10464.0,126.65,126.86,126.62,126.86,10464.0
2017-10-26 14:45:00,126.86,127.02,126.81,126.94,57601.0,126.86,127.02,126.81,126.94,57601.0
2017-10-26 14:50:00,126.95,127.03,126.85,126.89,74826.0,126.95,127.03,126.85,126.89,74826.0
2017-10-26 14:55:00,126.91,126.95,126.86,126.91,19082.0,126.91,126.95,126.86,126.91,19082.0
2017-10-26 15:00:00,126.93,127.0,126.85,126.96,63430.0,126.93,127.0,126.85,126.96,63430.0
2017-10-26 15:05:00,126.97,126.97,126.59,126.61,30956.0,126.97,126.97,126.59,126.61,30956.0
2017-10-26 15:10:00,126.59,126.84,126.57,126.84,17519.0,126.59,126.84,126.57,126.84,17519.0
2017-10-26 15:15:00,126.82,127.02,126.67,126.77,39583.0,126.82,127.02,126.67,126.77,39583.0
2017-10-26 15:20:00,126.78,127.0,126.76,127.0,46050.0,126.78,127.0,126.76,127.0,46050.0
2017-10-26 15:25:00,127.0,127.01,126.8,126.98,62594.0,127.0,127.01,126.8,126.98,62594.0
2017-10-26 15:30:00,126.95,126.95,126.8,126.8,58294.0,126.95,126.95,126.8,126.8,58294.0
2017-10-26 15:35:00,126.8,126.85,126.42,126.64,69574.0,126.8,126.85,126.42,126.64,69574.0
2017-10-26 15:40:00,126.63,126.69,126.3,126.41,50726.0,126.63,126.69,126.3,126.41,50726.0
2017-10-26 15:45:00,126.4,126.71,126.4,126.7,76153.0,126.4,126.71,126.4,126.7,76153.0
2017-10-26 15:50:00,126.69,126.7,126.06,126.42,107184.0,126.69,126.7,126.06,126.42,107184.0
2017-10-26 15:55:00,126.41,126.56,126.03,126.03,138190.0,126.41,126.56,126.03,126.03,138190.0
2017-10-27 09:30:00,126.0,126.77,126.0,126.4,123417.0,126.0,126.77,126.0,126.4,123417.0
2017-10-27 09:35:00,126.11,126.63,125.63,125.63,81791.0,126.11,126.63,125.63,125.63,81791.0
2017-10-27 09:40:00,125.63,126.4,125.52,125.85,42781.0,125.63,126.4,125.52,125.85,42781.0
2017-10-27 09:45:00,125.69,126.24,125.47,125.63,25842.0,125.69,126.24,125.47,125.63,25842.0
2017-10-27 09:50:00,125.86,125.86,125.52,125.52,3964.0,125.86,125.86,125.52,125.52,3964.0
2017-10-27 09:55:00,125.55,126.2,125.54,126.2,13894.0,125.55,126.2,125.54,126.2,13894.0
2017-10-27 10:00:00,126.28,126.65,126.06,126.46,40236.0,126.28,126.65,126.06,126.46,40236.0
2017-10-27 10:05:00,126.57,126.78,126.53,126.62,10180.0,126.57,126.78,126.53,126.62,10180.0
2017-10-27 10:10:00,126.61,126.65,126.07,126.07,17159.0,126.61,126.65,126.07,126.07,17159.0
2017-10-27 10:15:00,126.03,126.27,125.74,125.74,34611.0,126.03,126.27,125.74,125.74,34611.0
2017-10-27 10:20:00,125.8,125.9,125.21,125.3,93327.0,125.8,125.9,125.21,125.3,93327.0
2017-10-27 10:25:00,125.32,125.37,125.0,125.02,35877.0,125.32,125.37,125.0,125.02,35877.0
2017-10-27 10:30:00,125.03,125.05,124.25,124.25,38820.0,125.03,125.05,124.25,124.25,38820.0
2017-10-27 10:35:00,124.29,124.52,124.1,124.32,50048.0,124.29,124.52,124.1,124.32,50048.0
2017-10-27 10:40:00,124.36,125.09,124.21,125.09,18921.0,124.36,125.09,124.21,125.09,18921.0
2017-10-27 10:45:00,125.1,125.38,124.75,124.77,44027.0,125.1,125.38,124.75,124.77,44027.0
2017-10-27 10:50:00,124.83,124.83,124.04,124.33,23642.0,124.83,124.83,124.04,124.33,23642.0
2017-10-27 10:55:00,124.29,124.76,124.25,124.55,26008.0,124.29,124.76,124.25,124.55,26008.0
2017-10-27 11:00:00,124.57,124.64,124.04,124.13,18835.0,124.57,124.64,124.04,124.13,18835.0
2017-10-27 11:05:00,124.14,124.16,123.69,123.79,43876.0,124.14,124.16,123.69,123.79,43876.0
2017-10-27 11:10:00,123.76,123.85,123.3,123.32,36203.0,123.76,123.85,123.3,123.32,36203.0
2017-10-27 11:15:00,123.33,123.38,122.91,123.1,20397.0,123.33,123.38,122.91,123.1,20397.0
2017-10-27 11:20:00,123.12,123.57,123.1,123.5,15037.0,123.12,123.57,123.1,123.5,15037.0
2017-10-27 11:25:00,123.48,123.48,123.05,123.48,43781.0,123.48,123.48,123.05,123.48,43781.0
2017-10-27 11:30:00,123.45,123.6,123.32,123.44,55478.0,123.45,123.6,123.32,123.44,55478.0
2017-10-27 11:35:00,123.42,123.57,123.34,123.5,20230.0,123.42,123.57,123.34,123.5,20230.0
2017-10-27 11:40:00,123.53,123.65,123.42,123.63,16703.0,123.53,123.65,123.42,123.63,16703.0
2017-10-27 11:45:00,123.62,123.65,123.36,123.54,16162.0,123.62,123.65,123.36,123.54,16162.0
2017-10-27 11:50:00,123.58,124.0,123.47,123.9,9286.0,123.58,124.0,123.47,123.9,9286.0
2017-10-27 11:55:00,123.79,123.91,123.74,123.88,8393.0,123.79,123.91,123.74,123.88,8393.0
2017-10-27 12:00:00,123.86,124.08,123.75,124.06,9649.0,123.86,124.08,123.75,124.06,9649.0
2017-10-27 12:05:00,124.02,124.23,123.91,124.15,16925.0,124.02,124.23,123.91,124.15,16925.0
2017-10-27 12:10:00,124.16,124.16,123.99,124.09,24428.0,124.16,124.16,123.99,124.09,24428.0
2017-10-27 12:15:00,124.03,124.35,124.03,124.32,12129.0,124.03,124.35,124.03,124.32,12129.0
2017-10-27 12:20:00,124.24,124.35,123.94,123.97,16101.0,124.24,124.35,123.94,123.97,16101.0
2017-10-27 12:25:00,124.02,124.25,123.98,124.19,23208.0,124.02,124.25,123.98,124.19,23208.0
2017-10-27 12:30:00,124.13,124.45,124.11,124.34,10549.0,124.13,124.45,124.11,124.34,10549.0
2017-10-27 12:35:00,124.35,124.57,124.19,124.56,20572.0,124.35,124.57,124.19,124.56,20572.0
2017-10-27 12:40:00,124.52,124.74,124.45,124.71,18611.0,124.52,124.74,124.45,124.71,18611.0
2017-10-27 12:45:00,124.7,124.7,124.43,124.53,78590.0,124.7,124.7,124.43,124.53,78590.0
2017-10-27 12:50:00,124.51,124.54,124.13,124.24,15662.0,124.51,124.54,124.13,124.24,15662.0
2017-10-27 12:55:00,124.28,124.3,123.98,123.98,23314.0,124.28,124.3,123.98,123.98,23314.0
2017-10-27 13:00:00,124.02,124.38,124.02,124.37,23704.0,124.02,124.38,124.02,124.37,23704.0
2017-10-27 13:05:00,124.39,124.42,124.24,124.41,12762.0,124.39,124.42,124.24,124.41,12762.0
2017-10-27 13:10:00,124.4,124.61,124.39,124.53,14053.0,124.4,124.61,124.39,124.53,14053.0
2017-10-27 13:15:00,124.53,124.53,124.33,124.47,15766.0,124.53,124.53,124.33,124.47,15766.0
2017-10-27 13:20:00,124.51,124.62,124.45,124.46,16367.0,124.51,124.62,124.45,124.46,16367.0
2017-10-27 13:25:00,124.49,124.7,124.45,124.56,28409.0,124.49,124.7,124.45,124.56,28409.0
2017-10-27 13:30:00,124.58,124.58,124.28,124.37,19173.0,124.58,124.58,124.28,124.37,19173.0
2017-10-27 13:35:00,124.38,124.45,124.24,124.29,18694.0,124.38,124.45,124.24,124.29,18694.0
2017-10-27 13:40:00,124.27,124.39,124.25,124.33,9274.0,124.27,124.39,124.25,124.33,9274.0
2017-10-27 13:45:00,124.33,124.48,124.29,124.42,21622.0,124.33,124.48,124.29,124.42,21622.0
2017-10-27 13:50:00,124.46,124.55,124.39,124.53,19194.0,124.46,124.55,124.39,124.53,19194.0
2017-10-27 13:55:00,124.54,124.56,124.4,124.41,12250.0,124.54,124.56,124.4,124.41,12250.0
2017-10-27 14:00:00,124.46,124.94,124.46,124.86,39445.0,124.46,124.94,124.46,124.86,39445.0
2017-10-27 14:05:00,124.94,125.11,124.89,124.92,15373.0,124.94,125.11,124.89,124.92,15373.0
2017-10-27 14:10:00,124.97,124.99,124.7,124.7,16701.0,124.97,124.99,124.7,124.7,16701.0
2017-10-27 14:15:00,124.74,124.99,124.74,124.93,16704.0,124.74,124.99,124.74,124.93,16704.0
2017-10-27 14:20:00,124.99,124.99,124.81,124.92,10153.0,124.99,124.99,124.81,124.92,10153.0
2017-10-27 14:25:00,124.92,124.98,124.82,124.82,13034.0,124.92,124.98,124.82,124.82,13034.0
2017-10-27 14:30:00,124.86,124.96,124.71,124.95,26578.0,124.86,124.96,124.71,124.95,26578.0
2017-10-27 14:35:00,124.96,125.01,124.81,124.9,16467.0,124.96,125.01,124.81,124.9,16467.0
2017-10-27 14:40:00,124.9,124.98,124.86,124.93,12436.0,124.9,124.98,124.86,124.93,12436.0
2017-10-27 14:45:00,124.96,125.26,124.95,125.09,27355.0,124.96,125.26,124.95,125.09,27355.0
2017-10-27 14:50:00,125.07,125.28,125.07,125.21,9523.0,125.07,125.28,125.07,125.21,9523.0
2017-10-27 14:55:00,125.17,125.4,125.08,125.29,15746.0,125.17,125.4,125.08,125.29,15746.0
2017-10-27 15:00:00,125.31,125.45,125.22,125.33,29133.0,125.31,125.45,125.22,125.33,29133.0
2017-10-27 15:05:00,125.32,125.42,125.31,125.42,22095.0,125.32,125.42,125.31,125.42,22095.0
2017-10-27 15:10:00,125.43,125.51,125.33,125.5,14919.0,125.43,125.51,125.33,125.5,14919.0
2017-10-27 15:15:00,125.52,125.59,125.45,125.55,17608.0,125.52,125.59,125.45,125.55,17608.0
2017-10-27 15:20:00,125.54,125.58,125.4,125.47,16514.0,125.54,125.58,125.4,125.47,16514.0
2017-10-27 15:25:00,125.46,125.48,125.38,125.45,23712.0,125.46,125.48,125.38,125.45,23712.0
2017-10-27 15:30:00,125.45,125.5,125.36,125.42,28830.0,125.45,125.5,125.36,125.42,28830.0
2017-10-27 15:35:00,125.42,125.46,125.34,125.38,34823.0,125.42,125.46,125.34,125.38,34823.0
2017-10-27 15:40:00,125.37,125.43,125.35,125.38,36434.0,125.37,125.43,125.35,125.38,36434.0
2017-10-27 15:45:00,125.38,125.45,125.16,125.45,51781.0,125.38,125.45,125.16,125.45,51781.0
2017-10-27 15:50:00,125.44,125.6,125.41,125.58,57688.0,125.44,125.6,125.41,125.58,57688.0
2017-10-27 15:55:00,125.59,125.75,125.57,125.73,113642.0,125.59,125.75,125.57,125.73,113642.0
2017-10-30 09:30:00,125.28,125.7,124.95,125.7,27265.0,125.28,125.7,124.95,125.7,27265.0
2017-10-30 09:35:00,125.78,125.85,125.29,125.85,4248.0,125.78,125.85,125.29,125.85,4248.0
2017-10-30 09:40:00,125.61,125.83,125.35,125.79,4158.0,125.61,125.83,125.35,125.79,4158.0
2017-10-30 09:45:00,125.79,125.8,125.51,125.52,2755.0,125.79,125.8,125.51,125.52,2755.0
2017-10-30 09:50:00,125.45,125.68,125.43,125.48,4609.0,125.45,125.68,125.43,125.48,4609.0
2017-10-30 09:55:00,125.44,125.44,125.13,125.13,15360.0,125.44,125.44,125.13,125.13,15360.0
2017-10-30 10:00:00,125.13,125.27,125.01,125.06,5177.0,125.13,125.27,125.01,125.06,5177.0
2017-10-30 10:05:00,125.08,125.16,124.89,125.11,11488.0,125.08,125.16,124.89,125.11,11488.0
2017-10-30 10:10:00,125.1,125.25,125.03,125.18,7698.0,125.1,125.25,125.03,125.18,7698.0
2017-10-30 10:15:00,125.24,125.56,125.24,125.51,8109.0,125.24,125.56,125.24,125.51,8109.0
2017-10-30 10:20:00,125.51,125.54,125.29,125.4,5234.0,125.51,125.54,125.29,125.4,5234.0
2017-10-30 10:25:00,125.37,125.39,125.28,125.3,3300.0,125.37,125.39,125.28,125.3,3300.0
2017-10-30 10:30:00,125.36,125.5,125.25,125.43,7953.0,125.36,125.5,125.25,125.43,7953.0
2017-10-30 10:35:00,125.43,125.49,125.31,125.42,4609.0,125.43,125.49,125.31,125.42,4609.0
2017-10-30 10:40:00,125.43,125.48,125.27,125.29,3300.0,125.43,125.48,125.27,125.29,3300.0
2017-10-30 10:45:00,125.29,125.35,125.2,125.28,7637.0,125.29,125.35,125.2,125.28,7637.0
2017-10-30 10:50:00,125.33,125.33,125.01,125.06,5878.0,125.33,125.33,125.01,125.06,5878.0
2017-10-30 10:55:00,125.08,125.38,125.05,125.37,10073.0,125.08,125.38,125.05,125.37,10073.0
2017-10-30 11:00:00,125.44,125.46,125.25,125.26,6042.0,125.44,125.46,125.25,125.26,6042.0
2017-10-30 11:05:00,125.29,125.33,125.14,125.14,7388.0,125.29,125.33,125.14,125.14,7388.0
2017-10-30 11:10:00,125.1,125.23,124.99,125.17,5485.0,125.1,125.23,124.99,125.17,5485.0
2017-10-30 11:15:00,125.11,125.22,125.01,125.08,8808.0,125.11,125.22,125.01,125.08,8808.0
2017-10-30 11:20:00,124.92,125.12,124.9,125.02,4507.0,124.92,125.12,124.9,125.02,4507.0
2017-10-30 11:25:00,124.97,125.02,124.84,124.85,2500.0,124.97,125.02,124.84,124.85,2500.0
2017-10-30 11:30:00,124.9,124.9,124.66,124.83,5240.0,124.9,124.9,124.66,124.83,5240.0
2017-10-30 11:35:00,124.78,124.8,124.63,124.63,3030.0,124.78,124.8,124.63,124.63,3030.0
2017-10-30 11:40:00,124.68,124.93,124.47,124.87,11430.0,124.68,124.93,124.47,124.87,11430.0
2017-10-30 11:45:00,124.95,125.02,124.89,124.91,3141.0,124.95,125.02,124.89,124.91,3141.0
2017-10-30 11:50:00,125.0,125.03,124.77,124.84,5200.0,125.0,125.03,124.77,124.84,5200.0
2017-10-30 11:55:00,124.81,124.87,124.74,124.8,5465.0,124.81,124.87,124.74,124.8,5465.0
2017-10-30 12:00:00,124.86,125.03,124.71,124.77,6149.0,124.86,125.03,124.71,124.77,6149.0
2017-10-30 12:05:00,124.76,124.8,124.55,124.55,5351.0,124.76,124.8,124.55,124.55,5351.0
2017-10-30 12:10:00,124.62,124.62,124.18,124.28,9510.0,124.62,124.62,124.18,124.28,9510.0
2017-10-30 12:15:00,124.23,124.24,124.04,124.04,5000.0,124.23,124.24,124.04,124.04,5000.0
2017-10-30 12:20:00,124.03,124.1,123.94,124.0,36676.0,124.03,124.1,123.94,124.0,36676.0
2017-10-30 12:25:00,124.0,124.45,123.98,124.45,14521.0,124.0,124.45,123.98,124.45,14521.0
2017-10-30 12:30:00,124.49,124.69,124.49,124.65,4500.0,124.49,124.69,124.49,124.65,4500.0
2017-10-30 12:35:00,124.66,124.73,124.43,124.55,12350.0,124.66,124.73,124.43,124.55,12350.0
2017-10-30 12:40:00,124.59,124.6,124.46,124.53,2800.0,124.59,124.6,124.46,124.53,2800.0
2017-10-30 12:45:00,124.53,124.74,124.48,124.65,4900.0,124.53,124.74,124.48,124.65,4900.0
2017-10-30 12:50:00,124.65,124.67,124.56,124.62,12488.0,124.65,124.67,124.56,124.62,12488.0
2017-10-30 12:55:00,124.59,124.66,124.59,124.62,3779.0,124.59,124.66,124.59,124.62,3779.0
2017-10-30 13:00:00,124.59,124.69,124.5,124.59,8113.0,124.59,124.69,124.5,124.59,8113.0
2017-10-30 13:05:00,124.61,124.69,124.59,124.65,4443.0,124.61,124.69,124.59,124.65,4443.0
2017-10-30 13:10:00,124.69,124.79,124.63,124.73,8503.0,124.69,124.79,124.63,124.73,8503.0
2017-10-30 13:15:00,124.71,124.79,124.6,124.77,4793.0,124.71,124.79,124.6,124.77,4793.0
2017-10-30 13:20:00,124.78,124.83,124.65,124.68,20298.0,124.78,124.83,124.65,124.68,20298.0
2017-10-30 13:25:00,124.66,124.84,124.66,124.76,10418.0,124.66,124.84,124.66,124.76,10418.0
2017-10-30 13:30:00,124.78,124.78,124.51,124.52,4900.0,124.78,124.78,124.51,124.52,4900.0
2017-10-30 13:35:00,124.47,124.48,124.33,124.44,6933.0,124.47,124.48,124.33,124.44,6933.0
2017-10-30 13:40:00,124.46,124.49,124.34,124.43,3000.0,124.46,124.49,124.34,124.43,3000.0
2017-10-30 13:45:00,124.4,124.44,124.32,124.4,6697.0,124.4,124.44,124.32,124.4,6697.0
2017-10-30 13:50:00,124.38,124.44,124.17,124.17,4302.0,124.38,124.44,124.17,124.17,4302.0
2017-10-30 13:55:00,124.17,124.33,124.1,124.22,7665.0,124.17,124.33,124.1,124.22,7665.0
2017-10-30 14:00:00,124.12,124.39,124.11,124.33,5150.0,124.12,124.39,124.11,124.33,5150.0
2017-10-30 14:05:00,124.33,124.81,124.33,124.76,8788.0,124.33,124.81,124.33,124.76,8788.0
2017-10-30 14:10:00,124.76,124.96,124.76,124.88,3412.0,124.76,124.96,124.76,124.88,3412.0
2017-10-30 14:15:00,124.87,125.1,124.83,124.85,5775.0,124.87,125.1,124.83,124.85,5775.0
2017-10-30 14:20:00,124.8,124.99,124.71,124.94,5014.0,124.8,124.99,124.71,124.94,5014.0
2017-10-30 14:25:00,124.91,125.12,124.86,124.86,6279.0,124.91,125.12,124.86,124.86,6279.0
2017-10-30 14:30:00,124.82,124.89,124.69,124.83,4800.0,124.82,124.89,124.69,124.83,4800.0
2017-10-30 14:35:00,124.9,124.9,124.72,124.72,5830.0,124.9,124.9,124.72,124.72,5830.0
2017-10-30 14:40:00,124.83,124.88,124.74,124.84,6811.0,124.83,124.88,124.74,124.84,6811.0
2017-10-30 14:45:00,124.82,124.96,124.77,124.81,5268.0,124.82,124.96,124.77,124.81,5268.0
2017-10-30 14:50:00,124.86,124.91,124.83,124.91,6448.0,124.86,124.91,124.83,124.91,6448.0
2017-10-30 14:55:00,124.89,125.07,124.85,124.97,15300.0,124.89,125.07,124.85,124.97,15300.0
2017-10-30 15:00:00,124.97,125.05,124.85,124.86,5432.0,124.97,125.05,124.85,124.86,5432.0
2017-10-30 15:05:00,124.86,124.91,124.74,124.81,8987.0,124.86,124.91,124.74,124.81,8987.0
2017-10-30 15:10:00,124.79,124.88,124.77,124.79,6571.0,124.79,124.88,124.77,124.79,6571.0
2017-10-30 15:15:00,124.85,124.88,124.74,124.77,12220.0,124.85,124.88,124.74,124.77,12220.0
2017-10-30 15:20:00,124.81,124.82,124.71,124.73,9878.0,124.81,124.82,124.71,124.73,9878.0
2017-10-30 15:25:00,124.69,124.89,124.69,124.89,11929.0,124.69,124.89,124.69,124.89,11929.0
2017-10-30 15:30:00,124.87,124.88,124.72,124.76,13320.0,124.87,124.88,124.72,124.76,13320.0
2017-10-30 15:35:00,124.79,124.83,124.7,124.75,25760.0,124.79,124.83,124.7,124.75,25760.0
2017-10-30 15:40:00,124.75,124.89,124.72,124.86,86283.0,124.75,124.89,124.72,124.86,86283.0
2017-10-30 15:45:00,124.86,125.17,124.85,125.13,30329.0,124.86,125.17,124.85,125.13,30329.0
2017-10-30 15:50:00,125.16,125.43,125.12,125.43,58197.0,125.16,125.43,125.12,125.43,58197.0
2017-10-30 15:55:00,125.4,125.42,125.02,125.07,49566.0,125.4,125.42,125.02,125.07,49566.0
2017-10-31 09:30:00,125.11,125.5,125.0,125.48,14368.0,125.11,125.5,125.0,125.48,14368.0
2017-10-31 09:35:00,125.48,125.62,125.1,125.62,6349.0,125.48,125.62,125.1,125.62,6349.0
2017-10-31 09:40:00,125.82,126.25,125.2,125.68,7742.0,125.82,126.25,125.2,125.68,7742.0
2017-10-31 09:45:00,125.9,126.15,125.47,126.04,7491.0,125.9,126.15,125.47,126.04,7491.0
2017-10-31 09:50:00,126.03,126.26,125.69,125.69,6437.0,126.03,126.26,125.69,125.69,6437.0
2017-10-31 09:55:00,125.71,125.75,125.43,125.73,3846.0,125.71,125.75,125.43,125.73,3846.0
2017-10-31 10:00:00,125.79,125.85,125.7,125.85,8300.0,125.79,125.85,125.7,125.85,8300.0
2017-10-31 10:05:00,125.79,126.74,125.78,126.49,36857.0,125.79,126.74,125.78,126.49,36857.0
2017-10-31 10:10:00,126.48,126.8,126.48,126.75,13788.0,126.48,126.8,126.48,126.75,13788.0
2017-10-31 10:15:00,126.68,126.8,126.59,126.62,25720.0,126.68,126.8,126.59,126.62,25720.0
2017-10-31 10:20:00,126.63,126.7,126.32,126.33,6395.0,126.63,126.7,126.32,126.33,6395.0
2017-10-31 10:25:00,126.33,126.39,126.09,126.34,6343.0,126.33,126.39,126.09,126.34,6343.0
2017-10-31 10:30:00,126.34,126.34,126.11,126.17,8506.0,126.34,126.34,126.11,126.17,8506.0
2017-10-31 10:35:00,126.1,126.18,126.04,126.11,8530.0,126.1,126.18,126.04,126.11,8530.0
2017-10-31 10:40:00,126.14,126.17,126.01,126.03,12171.0,126.14,126.17,126.01,126.03,12171.0
2017-10-31 10:45:00,126.1,126.14,125.99,126.03,7346.0,126.1,126.14,125.99,126.03,7346.0
2017-10-31 10:50:00,126.13,126.47,126.09,126.39,13825.0,126.13,126.47,126.09,126.39,13825.0
2017-10-31 10:55:00,126.39,126.43,126.04,126.05,3850.0,126.39,126.43,126.04,126.05,3850.0
2017-10-31 11:00:00,126.04,126.17,125.86,126.12,7195.0,126.04,126.17,125.86,126.12,7195.0
2017-10-31 11:05:00,126.16,126.32,126.15,126.24,7064.0,126.16,126.32,126.15,126.24,7064.0
2017-10-31 11:10:00,126.22,126.25,125.94,126.02,8102.0,126.22,126.25,125.94,126.02,8102.0
2017-10-31 11:15:00,126.06,126.1,125.85,125.87,12476.0,126.06,126.1,125.85,125.87,12476.0
2017-10-31 11:20:00,125.92,125.92,125.57,125.57,7251.0,125.92,125.92,125.57,125.57,7251.0
2017-10-31 11:25:00,125.63,125.77,125.59,125.7,7451.0,125.63,125.77,125.59,125.7,7451.0
2017-10-31 11:30:00,125.75,125.81,125.56,125.78,6851.0,125.75,125.81,125.56,125.78,6851.0
2017-10-31 11:35:00,125.73,125.73,125.52,125.52,5355.0,125.73,125.73,125.52,125.52,5355.0
2017-10-31 11:40:00,125.59,125.7,125.46,125.64,5200.0,125.59,125.7,125.46,125.64,5200.0
2017-10-31 11:45:00,125.62,125.83,125.62,125.82,2400.0,125.62,125.83,125.62,125.82,2400.0
2017-10-31 11:50:00,125.78,125.85,125.68,125.84,3832.0,125.78,125.85,125.68,125.84,3832.0
2017-10-31 11:55:00,125.85,125.95,125.73,125.87,4666.0,125.85,125.95,125.73,125.87,4666.0
2017-10-31 12:00:00,125.89,125.91,125.73,125.83,4779.0,125.89,125.91,125.73,125.83,4779.0
2017-10-31 12:05:00,125.9,125.95,125.79,125.95,4651.0,125.9,125.95,125.79,125.95,4651.0
2017-10-31 12:10:00,125.93,125.99,125.71,125.82,3407.0,125.93,125.99,125.71,125.82,3407.0
2017-10-31 12:15:00,125.81,125.86,125.48,125.49,3235.0,125.81,125.86,125.48,125.49,3235.0
2017-10-31 12:20:00,125.57,125.57,125.35,125.36,2687.0,125.57,125.57,125.35,125.36,2687.0
2017-10-31 12:25:00,125.44,125.58,125.36,125.44,7200.0,125.44,125.58,125.36,125.44,7200.0
2017-10-31 12:30:00,125.44,125.44,125.09,125.09,23541.0,125.44,125.44,125.09,125.09,23541.0
2017-10-31 12:35:00,125.13,125.24,125.12,125.21,13750.0,125.13,125.24,125.12,125.21,13750.0
2017-10-31 12:40:00,125.21,125.29,125.2,125.29,9974.0,125.21,125.29,125.2,125.29,9974.0
2017-10-31 12:45:00,125.21,125.38,125.21,125.26,5911.0,125.21,125.38,125.21,125.26,5911.0
2017-10-31 12:50:00,125.22,125.29,125.15,125.2,16869.0,125.22,125.29,125.15,125.2,16869.0
2017-10-31 12:55:00,125.17,125.25,125.08,125.17,4411.0,125.17,125.25,125.08,125.17,4411.0
2017-10-31 13:00:00,125.18,125.25,125.11,125.16,9661.0,125.18,125.25,125.11,125.16,9661.0
2017-10-31 13:05:00,125.14,125.17,125.05,125.05,7860.0,125.14,125.17,125.05,125.05,7860.0
2017-10-31 13:10:00,125.1,125.12,124.77,124.88,12912.0,125.1,125.12,124.77,124.88,12912.0
2017-10-31 13:15:00,124.88,125.05,124.84,125.0,33382.0,124.88,125.05,124.84,125.0,33382.0
2017-10-31 13:20:00,125.0,125.22,125.0,125.22,6797.0,125.0,125.22,125.0,125.22,6797.0
2017-10-31 13:25:00,125.22,125.3,125.18,125.28,5490.0,125.22,125.3,125.18,125.28,5490.0
2017-10-31 13:30:00,125.28,125.43,125.18,125.37,7579.0,125.28,125.43,125.18,125.37,7579.0
2017-10-31 13:35:00,125.37,125.48,125.29,125.36,5100.0,125.37,125.48,125.29,125.36,5100.0
2017-10-31 13:40:00,125.36,125.37,125.11,125.11,6836.0,125.36,125.37,125.11,125.11,6836.0
2017-10-31 13:45:00,125.11,125.28,125.06,125.28,4300.0,125.11,125.28,125.06,125.28,4300.0
2017-10-31 13:50:00,125.28,125.39,125.25,125.33,7305.0,125.28,125.39,125.25,125.33,7305.0
2017-10-31 13:55:00,125.28,125.31,125.22,125.27,5500.0,125.28,125.31,125.22,125.27,5500.0
2017-10-31 14:00:00,125.25,125.35,125.25,125.3,5464.0,125.25,125.35,125.25,125.3,5464.0
2017-10-31 14:05:00,125.32,125.47,125.26,125.4,7515.0,125.32,125.47,125.26,125.4,7515.0
2017-10-31 14:10:00,125.42,125.55,125.38,125.48,8330.0,125.42,125.55,125.38,125.48,8330.0
2017-10-31 14:15:00,125.54,125.91,125.54,125.89,22922.0,125.54,125.91,125.54,125.89,22922.0
2017-10-31 14:20:00,125.9,126.11,125.85,126.11,32887.0,125.9,126.11,125.85,126.11,32887.0
2017-10-31 14:25:00,126.04,126.37,125.97,126.31,31160.0,126.04,126.37,125.97,126.31,31160.0
2017-10-31 14:30:00,126.31,126.46,126.19,126.44,33410.0,126.31,126.46,126.19,126.44,33410.0
2017-10-31 14:35:00,126.44,126.55,126.28,126.43,18847.0,126.44,126.55,126.28,126.43,18847.0
2017-10-31 14:40:00,126.44,126.53,126.16,126.33,35131.0,126.44,126.53,126.16,126.33,35131.0
2017-10-31 14:45:00,126.32,126.41,126.14,126.33,25388.0,126.32,126.41,126.14,126.33,25388.0
2017-10-31 14:50:00,126.18,126.46,126.17,126.31,16313.0,126.18,126.46,126.17,126.31,16313.0
2017-10-31 14:55:00,126.27,126.46,126.13,126.18,34981.0,126.27,126.46,126.13,126.18,34981.0
2017-10-31 15:00:00,126.19,126.44,126.19,126.28,31512.0,126.19,126.44,126.19,126.28,31512.0
2017-10-31 15:05:00,126.26,126.37,126.18,126.22,25594.0,126.26,126.37,126.18,126.22,25594.0
2017-10-31 15:10:00,126.18,126.33,126.17,126.28,10623.0,126.18,126.33,126.17,126.28,10623.0
2017-10-31 15:15:00,126.29,126.3,126.17,126.25,15703.0,126.29,126.3,126.17,126.25,15703.0
2017-10-31 15:20:00,126.23,126.43,126.23,126.38,33145.0,126.23,126.43,126.23,126.38,33145.0
2017-10-31 15:25:00,126.37,126.45,126.31,126.44,21229.0,126.37,126.45,126.31,126.44,21229.0
2017-10-31 15:30:00,126.43,126.47,126.32,126.34,14225.0,126.43,126.47,126.32,126.34,14225.0
2017-10-31 15:35:00,126.34,126.5,126.34,126.44,18118.0,126.34,126.5,126.34,126.44,18118.0
2017-10-31 15:40:00,126.41,126.47,126.34,126.37,22716.0,126.41,126.47,126.34,126.37,22716.0
2017-10-31 15:45:00,126.34,126.52,126.14,126.47,34403.0,126.34,126.52,126.14,126.47,34403.0
2017-10-31 15:50:00,126.45,126.47,126.29,126.38,28532.0,126.45,126.47,126.29,126.38,28532.0
2017-10-31 15:55:00,126.35,126.53,126.33,126.43,75083.0,126.35,126.53,126.33,126.43,75083.0
2017-11-01 09:30:00,127.2,127.5,126.67,127.19,34586.0,127.2,127.5,126.67,127.19,34586.0
2017-11-01 09:35:00,127.07,127.07,126.39,126.83,6722.0,127.07,127.07,126.39,126.83,6722.0
2017-11-01 09:40:00,126.56,126.6,126.04,126.3,12195.0,126.56,126.6,126.04,126.3,12195.0
2017-11-01 09:45:00,126.3,126.68,126.12,126.25,10248.0,126.3,126.68,126.12,126.25,10248.0
2017-11-01 09:50:00,126.2,126.21,125.65,125.71,9591.0,126.2,126.21,125.65,125.71,9591.0
2017-11-01 09:55:00,125.64,126.13,125.56,125.82,13402.0,125.64,126.13,125.56,125.82,13402.0
2017-11-01 10:00:00,125.61,125.73,125.41,125.54,19736.0,125.61,125.73,125.41,125.54,19736.0
2017-11-01 10:05:00,125.6,125.76,125.25,125.42,8582.0,125.6,125.76,125.25,125.42,8582.0
2017-11-01 10:10:00,125.32,125.35,124.83,124.92,5823.0,125.32,125.35,124.83,124.92,5823.0
2017-11-01 10:15:00,124.82,125.03,124.56,124.56,10199.0,124.82,125.03,124.56,124.56,10199.0
2017-11-01 10:20:00,124.71,124.99,124.66,124.9,9903.0,124.71,124.99,124.66,124.9,9903.0
2017-11-01 10:25:00,124.92,125.07,124.92,125.02,5650.0,124.92,125.07,124.92,125.02,5650.0
2017-11-01 10:30:00,125.09,125.37,125.03,125.08,13181.0,125.09,125.37,125.03,125.08,13181.0
2017-11-01 10:35:00,125.03,125.16,124.84,124.84,8903.0,125.03,125.16,124.84,124.84,8903.0
2017-11-01 10:40:00,125.01,125.38,124.98,125.23,10202.0,125.01,125.38,124.98,125.23,10202.0
2017-11-01 10:45:00,125.31,125.39,125.06,125.3,6000.0,125.31,125.39,125.06,125.3,6000.0
2017-11-01 10:50:00,125.25,125.27,124.98,124.98,16871.0,125.25,125.27,124.98,124.98,16871.0
2017-11-01 10:55:00,125.1,125.13,124.86,124.96,6808.0,125.1,125.13,124.86,124.96,6808.0
2017-11-01 11:00:00,124.95,125.17,124.95,125.0,12629.0,124.95,125.17,124.95,125.0,12629.0
2017-11-01 11:05:00,124.96,125.06,124.56,124.89,40524.0,124.96,125.06,124.56,124.89,40524.0
2017-11-01 11:10:00,124.86,124.95,124.71,124.8,11427.0,124.86,124.95,124.71,124.8,11427.0
2017-11-01 11:15:00,124.89,124.89,124.51,124.54,13177.0,124.89,124.89,124.51,124.54,13177.0
2017-11-01 11:20:00,124.49,124.55,124.24,124.42,14934.0,124.49,124.55,124.24,124.42,14934.0
2017-11-01 11:25:00,124.42,124.52,124.22,124.3,11779.0,124.42,124.52,124.22,124.3,11779.0
2017-11-01 11:30:00,124.34,124.43,124.18,124.22,9689.0,124.34,124.43,124.18,124.22,9689.0
2017-11-01 11:35:00,124.23,124.32,124.13,124.15,5805.0,124.23,124.32,124.13,124.15,5805.0
2017-11-01 11:40:00,124.24,124.43,124.16,124.3,5210.0,124.24,124.43,124.16,124.3,5210.0
2017-11-01 11:45:00,124.32,124.62,124.24,124.24,14585.0,124.32,124.62,124.24,124.24,14585.0
2017-11-01 11:50:00,124.33,124.5,124.31,124.32,5600.0,124.33,124.5,124.31,124.32,5600.0
2017-11-01 11:55:00,124.28,124.43,124.11,124.27,19281.0,124.28,124.43,124.11,124.27,19281.0
2017-11-01 12:00:00,124.26,124.37,124.18,124.3,4277.0,124.26,124.37,124.18,124.3,4277.0
2017-11-01 12:05:00,124.35,124.38,124.19,124.34,5500.0,124.35,124.38,124.19,124.34,5500.0
2017-11-01 12:10:00,124.39,124.43,124.31,124.38,18291.0,124.39,124.43,124.31,124.38,18291.0
2017-11-01 12:15:00,124.38,124.41,124.29,124.37,4016.0,124.38,124.41,124.29,124.37,4016.0
2017-11-01 12:20:00,124.31,124.36,124.21,124.23,8587.0,124.31,124.36,124.21,124.23,8587.0
2017-11-01 12:25:00,124.25,124.39,124.2,124.21,2886.0,124.25,124.39,124.2,124.21,2886.0
2017-11-01 12:30:00,124.26,124.29,124.17,124.26,2400.0,124.26,124.29,124.17,124.26,2400.0
2017-11-01 12:35:00,124.26,124.3,124.22,124.24,2889.0,124.26,124.3,124.22,124.24,2889.0
2017-11-01 12:40:00,124.3,124.3,124.1,124.1,4401.0,124.3,124.3,124.1,124.1,4401.0
2017-11-01 12:45:00,124.13,124.41,124.12,124.19,11644.0,124.13,124.41,124.12,124.19,11644.0
2017-11-01 12:50:00,124.24,124.34,124.21,124.29,4700.0,124.24,124.34,124.21,124.29,4700.0
2017-11-01 12:55:00,124.19,124.22,124.07,124.15,5975.0,124.19,124.22,124.07,124.15,5975.0
2017-11-01 13:00:00,124.13,124.17,124.07,124.17,1200.0,124.13,124.17,124.07,124.17,1200.0
2017-11-01 13:05:00,124.02,124.06,123.55,123.61,7633.0,124.02,124.06,123.55,123.61,7633.0
2017-11-01 13:10:00,123.6,123.71,123.55,123.6,7252.0,123.6,123.71,123.55,123.6,7252.0
2017-11-01 13:15:00,123.58,123.63,123.31,123.37,14905.0,123.58,123.63,123.31,123.37,14905.0
2017-11-01 13:20:00,123.44,123.5,123.2,123.5,9055.0,123.44,123.5,123.2,123.5,9055.0
2017-11-01 13:25:00,123.5,123.59,123.33,123.59,13975.0,123.5,123.59,123.33,123.59,13975.0
2017-11-01 13:30:00,123.7,123.87,123.6,123.85,2450.0,123.7,123.87,123.6,123.85,2450.0
2017-11-01 13:35:00,123.85,123.87,123.67,123.71,6406.0,123.85,123.87,123.67,123.71,6406.0
2017-11-01 13:40:00,123.84,124.08,123.75,124.07,8200.0,123.84,124.08,123.75,124.07,8200.0
2017-11-01 13:45:00,124.08,124.11,123.78,123.83,12424.0,124.08,124.11,123.78,123.83,12424.0
2017-11-01 13:50:00,123.81,123.88,123.72,123.75,3893.0,123.81,123.88,123.72,123.75,3893.0
2017-11-01 13:55:00,123.7,123.99,123.65,123.99,7519.0,123.7,123.99,123.65,123.99,7519.0
2017-11-01 14:00:00,123.96,124.04,123.71,123.75,4963.0,123.96,124.04,123.71,123.75,4963.0
2017-11-01 14:05:00,123.71,123.93,123.68,123.93,9495.0,123.71,123.93,123.68,123.93,9495.0
2017-11-01 14:10:00,123.89,123.99,123.85,123.96,13350.0,123.89,123.99,123.85,123.96,13350.0
2017-11-01 14:15:00,123.92,123.97,123.67,123.8,9821.0,123.92,123.97,123.67,123.8,9821.0
2017-11-01 14:20:00,123.89,124.04,123.81,124.04,6937.0,123.89,124.04,123.81,124.04,6937.0
2017-11-01 14:25:00,123.97,123.97,123.73,123.8,4382.0,123.97,123.97,123.73,123.8,4382.0
2017-11-01 14:30:00,123.79,123.97,123.78,123.96,4460.0,123.79,123.97,123.78,123.96,4460.0
2017-11-01 14:35:00,123.96,124.06,123.95,123.96,8539.0,123.96,124.06,123.95,123.96,8539.0
2017-11-01 14:40:00,123.97,123.98,123.91,123.92,2800.0,123.97,123.98,123.91,123.92,2800.0
2017-11-01 14:45:00,123.9,124.04,123.89,123.98,7882.0,123.9,124.04,123.89,123.98,7882.0
2017-11-01 14:50:00,123.93,124.06,123.87,123.92,4600.0,123.93,124.06,123.87,123.92,4600.0
2017-11-01 14:55:00,123.92,123.95,123.91,123.94,3798.0,123.92,123.95,123.91,123.94,3798.0
2017-11-01 15:00:00,124.0,124.1,123.91,124.01,7757.0,124.0,124.1,123.91,124.01,7757.0
2017-11-01 15:05:00,124.02,124.19,123.96,124.16,28971.0,124.02,124.19,123.96,124.16,28971.0
2017-11-01 15:10:00,124.17,124.33,124.1,124.33,22124.0,124.17,124.33,124.1,124.33,22124.0
2017-11-01 15:15:00,124.33,124.43,124.3,124.32,12951.0,124.33,124.43,124.3,124.32,12951.0
2017-11-01 15:20:00,124.3,124.38,124.27,124.37,14653.0,124.3,124.38,124.27,124.37,14653.0
2017-11-01 15:25:00,124.38,124.41,124.35,124.37,9314.0,124.38,124.41,124.35,124.37,9314.0
2017-11-01 15:30:00,124.36,124.43,124.3,124.42,11935.0,124.36,124.43,124.3,124.42,11935.0
2017-11-01 15:35:00,124.4,124.43,124.31,124.32,10972.0,124.4,124.43,124.31,124.32,10972.0
2017-11-01 15:40:00,124.32,124.42,124.3,124.38,12466.0,124.32,124.42,124.3,124.38,12466.0
2017-11-01 15:45:00,124.4,124.45,124.27,124.27,20200.0,124.4,124.45,124.27,124.27,20200.0
2017-11-01 15:50:00,124.3,124.43,124.28,124.42,29556.0,124.3,124.43,124.28,124.42,29556.0
2017-11-01 15:55:00,124.4,124.49,124.39,124.47,75942.0,124.4,124.49,124.39,124.47,75942.0
2017-11-02 09:30:00,123.92,123.92,122.66,122.84,15165.0,123.92,123.92,122.66,122.84,15165.0
2017-11-02 09:35:00,123.01,123.54,122.69,123.34,12120.0,123.01,123.54,122.69,123.34,12120.0
2017-11-02 09:40:00,123.36,124.14,123.36,123.93,11333.0,123.36,124.14,123.36,123.93,11333.0
2017-11-02 09:45:00,123.95,124.32,123.82,124.26,5225.0,123.95,124.32,123.82,124.26,5225.0
2017-11-02 09:50:00,124.28,124.28,123.93,124.02,7099.0,124.28,124.28,123.93,124.02,7099.0
2017-11-02 09:55:00,124.12,124.36,124.08,124.25,4040.0,124.12,124.36,124.08,124.25,4040.0
2017-11-02 10:00:00,124.41,124.41,124.02,124.22,7646.0,124.41,124.41,124.02,124.22,7646.0
2017-11-02 10:05:00,124.21,124.4,123.79,124.01,8818.0,124.21,124.4,123.79,124.01,8818.0
2017-11-02 10:10:00,124.02,124.2,123.82,123.88,6985.0,124.02,124.2,123.82,123.88,6985.0
2017-11-02 10:15:00,123.93,124.2,123.84,123.84,3236.0,123.93,124.2,123.84,123.84,3236.0
2017-11-02 10:20:00,123.98,124.01,123.64,123.68,4650.0,123.98,124.01,123.64,123.68,4650.0
2017-11-02 10:25:00,123.7,124.21,123.7,124.09,8438.0,123.7,124.21,123.7,124.09,8438.0
2017-11-02 10:30:00,124.1,124.35,124.03,124.32,11436.0,124.1,124.35,124.03,124.32,11436.0
2017-11-02 10:35:00,124.43,124.58,124.34,124.38,10100.0,124.43,124.58,124.34,124.38,10100.0
2017-11-02 10:40:00,124.38,124.92,124.33,124.72,16009.0,124.38,124.92,124.33,124.72,16009.0
2017-11-02 10:45:00,124.72,125.0,124.48,124.7,13128.0,124.72,125.0,124.48,124.7,13128.0
2017-11-02 10:50:00,124.66,124.66,124.21,124.3,9542.0,124.66,124.66,124.21,124.3,9542.0
2017-11-02 10:55:00,124.17,124.35,124.17,124.25,4509.0,124.17,124.35,124.17,124.25,4509.0
2017-11-02 11:00:00,124.29,124.55,124.28,124.43,10421.0,124.29,124.55,124.28,124.43,10421.0
2017-11-02 11:05:00,124.4,124.63,124.36,124.56,10040.0,124.4,124.63,124.36,124.56,10040.0
2017-11-02 11:10:00,124.64,124.75,124.4,124.47,4068.0,124.64,124.75,124.4,124.47,4068.0
2017-11-02 11:15:00,124.47,124.57,124.33,124.38,4783.0,124.47,124.57,124.33,124.38,4783.0
2017-11-02 11:20:00,124.33,124.51,124.33,124.47,9342.0,124.33,124.51,124.33,124.47,9342.0
2017-11-02 11:25:00,124.51,124.52,124.2,124.2,7686.0,124.51,124.52,124.2,124.2,7686.0
2017-11-02 11:30:00,124.2,124.26,123.93,124.19,9739.0,124.2,124.26,123.93,124.19,9739.0
2017-11-02 11:35:00,124.14,124.17,123.92,123.97,5044.0,124.14,124.17,123.92,123.97,5044.0
2017-11-02 11:40:00,123.95,124.36,123.95,124.35,3519.0,123.95,124.36,123.95,124.35,3519.0
2017-11-02 11:45:00,124.17,124.28,124.17,124.18,300.0,124.17,124.28,124.17,124.18,300.0
2017-11-02 11:50:00,124.15,124.42,124.14,124.37,2667.0,124.15,124.42,124.14,124.37,2667.0
2017-11-02 11:55:00,124.45,124.71,124.42,124.42,3133.0,124.45,124.71,124.42,124.42,3133.0
2017-11-02 12:00:00,124.48,124.61,124.46,124.61,1804.0,124.48,124.61,124.46,124.61,1804.0
2017-11-02 12:05:00,124.55,124.91,124.54,124.62,12330.0,124.55,124.91,124.54,124.62,12330.0
2017-11-02 12:10:00,124.55,124.55,124.25,124.37,1500.0,124.55,124.55,124.25,124.37,1500.0
2017-11-02 12:15:00,124.39,124.51,124.22,124.44,2800.0,124.39,124.51,124.22,124.44,2800.0
2017-11-02 12:20:00,124.31,124.6,124.24,124.37,3143.0,124.31,124.6,124.24,124.37,3143.0
2017-11-02 12:25:00,124.4,124.58,124.28,124.58,3325.0,124.4,124.58,124.28,124.58,3325.0
2017-11-02 12:30:00,124.58,124.63,124.54,124.54,1820.0,124.58,124.63,124.54,124.54,1820.0
2017-11-02 12:35:00,124.53,124.55,124.36,124.47,11723.0,124.53,124.55,124.36,124.47,11723.0
2017-11-02 12:40:00,124.35,124.45,124.26,124.26,3866.0,124.35,124.45,124.26,124.26,3866.0
2017-11-02 12:45:00,124.2,124.47,124.16,124.47,2822.0,124.2,124.47,124.16,124.47,2822.0
2017-11-02 12:50:00,124.42,124.6,124.41,124.47,2558.0,124.42,124.6,124.41,124.47,2558.0
2017-11-02 12:55:00,124.48,124.63,124.42,124.53,1400.0,124.48,124.63,124.42,124.53,1400.0
2017-11-02 13:00:00,124.51,124.68,124.51,124.59,1655.0,124.51,124.68,124.51,124.59,1655.0
2017-11-02 13:05:00,124.66,124.69,124.59,124.65,11000.0,124.66,124.69,124.59,124.65,11000.0
2017-11-02 13:10:00,124.68,124.76,124.64,124.73,4501.0,124.68,124.76,124.64,124.73,4501.0
2017-11-02 13:15:00,124.7,124.7,124.44,124.51,14016.0,124.7,124.7,124.44,124.51,14016.0
2017-11-02 13:20:00,124.46,124.53,124.39,124.39,3832.0,124.46,124.53,124.39,124.39,3832.0
2017-11-02 13:25:00,124.46,124.46,124.25,124.25,1700.0,124.46,124.46,124.25,124.25,1700.0
2017-11-02 13:30:00,124.22,124.4,124.22,124.4,2400.0,124.22,124.4,124.22,124.4,2400.0
2017-11-02 13:35:00,124.38,124.57,124.32,124.36,9045.0,124.38,124.57,124.32,124.36,9045.0
2017-11-02 13:40:00,124.35,124.53,124.35,124.38,1400.0,124.35,124.53,124.35,124.38,1400.0
2017-11-02 13:45:00,124.43,124.44,124.36,124.42,861.0,124.43,124.44,124.36,124.42,861.0
2017-11-02 13:50:00,124.41,124.5,124.35,124.41,4087.0,124.41,124.5,124.35,124.41,4087.0
2017-11-02 13:55:00,124.41,124.41,124.29,124.37,2019.0,124.41,124.41,124.29,124.37,2019.0
2017-11-02 14:00:00,124.32,124.32,124.24,124.28,2600.0,124.32,124.32,124.24,124.28,2600.0
2017-11-02 14:05:00,124.33,124.37,124.25,124.25,3875.0,124.33,124.37,124.25,124.25,3875.0
2017-11-02 14:10:00,124.3,124.36,124.23,124.36,5069.0,124.3,124.36,124.23,124.36,5069.0
2017-11-02 14:15:00,124.36,124.4,124.33,124.33,2049.0,124.36,124.4,124.33,124.33,2049.0
2017-11-02 14:20:00,124.39,124.55,124.38,124.51,4493.0,124.39,124.55,124.38,124.51,4493.0
2017-11-02 14:25:00,124.45,124.62,124.45,124.62,7784.0,124.45,124.62,124.45,124.62,7784.0
2017-11-02 14:30:00,124.59,124.62,124.5,124.55,1900.0,124.59,124.62,124.5,124.55,1900.0
2017-11-02 14:35:00,124.54,124.57,124.47,124.57,2466.0,124.54,124.57,124.47,124.57,2466.0
2017-11-02 14:40:00,124.57,124.61,124.49,124.49,13550.0,124.57,124.61,124.49,124.49,13550.0
2017-11-02 14:45:00,124.46,124.53,124.43,124.43,1900.0,124.46,124.53,124.43,124.43,1900.0
2017-11-02 14:50:00,124.38,124.42,124.33,124.39,3790.0,124.38,124.42,124.33,124.39,3790.0
2017-11-02 14:55:00,124.42,124.43,124.36,124.36,1900.0,124.42,124.43,124.36,124.36,1900.0
2017-11-02 15:00:00,124.4,124.51,124.4,124.45,4882.0,124.4,124.51,124.4,124.45,4882.0
2017-11-02 15:05:00,124.41,124.52,124.38,124.38,20400.0,124.41,124.52,124.38,124.38,20400.0
2017-11-02 15:10:00,124.41,124.5,124.38,124.5,1300.0,124.41,124.5,124.38,124.5,1300.0
2017-11-02 15:15:00,124.45,124.48,124.17,124.17,9700.0,124.45,124.48,124.17,124.17,9700.0
2017-11-02 15:20:00,124.24,124.25,123.92,124.02,6310.0,124.24,124.25,123.92,124.02,6310.0
2017-11-02 15:25:00,124.02,124.12,123.98,124.03,7073.0,124.02,124.12,123.98,124.03,7073.0
2017-11-02 15:30:00,124.13,124.28,124.06,124.16,6895.0,124.13,124.28,124.06,124.16,6895.0
2017-11-02 15:35:00,124.18,124.26,124.14,124.23,7765.0,124.18,124.26,124.14,124.23,7765.0
2017-11-02 15:40:00,124.22,124.31,124.19,124.26,7854.0,124.22,124.31,124.19,124.26,7854.0
2017-11-02 15:45:00,124.22,124.52,124.21,124.46,37954.0,124.22,124.52,124.21,124.46,37954.0
2017-11-02 15:50:00,124.47,124.58,124.39,124.52,44186.0,124.47,124.58,124.39,124.52,44186.0
2017-11-02 15:55:00,124.49,124.52,124.21,124.38,71924.0,124.49,124.52,124.21,124.38,71924.0
2017-11-03 09:30:00,124.25,124.89,123.3,124.21,15311.0,124.25,124.89,123.3,124.21,15311.0
2017-11-03 09:35:00,124.22,124.54,123.5,123.5,12269.0,124.22,124.54,123.5,123.5,12269.0
2017-11-03 09:40:00,123.71,124.0,123.41,123.54,11887.0,123.71,124.0,123.41,123.54,11887.0
2017-11-03 09:45:00,123.53,123.71,123.15,123.2,12867.0,123.53,123.71,123.15,123.2,12867.0
2017-11-03 09:50:00,123.24,123.69,123.24,123.68,7499.0,123.24,123.69,123.24,123.68,7499.0
2017-11-03 09:55:00,123.58,123.99,123.55,123.99,1700.0,123.58,123.99,123.55,123.99,1700.0
2017-11-03 10:00:00,123.85,124.08,123.67,123.67,7500.0,123.85,124.08,123.67,123.67,7500.0
2017-11-03 10:05:00,123.77,123.91,123.55,123.88,7716.0,123.77,123.91,123.55,123.88,7716.0
2017-11-03 10:10:00,123.89,123.91,123.7,123.89,5437.0,123.89,123.91,123.7,123.89,5437.0
2017-11-03 10:15:00,123.86,123.86,123.64,123.82,3240.0,123.86,123.86,123.64,123.82,3240.0
2017-11-03 10:20:00,123.96,124.38,123.96,124.18,4409.0,123.96,124.38,123.96,124.18,4409.0
2017-11-03 10:25:00,124.15,124.15,123.82,124.11,4000.0,124.15,124.15,123.82,124.11,4000.0
2017-11-03 10:30:00,124.13,124.33,124.11,124.11,2110.0,124.13,124.33,124.11,124.11,2110.0
2017-11-03 10:35:00,124.1,124.32,123.95,124.09,8985.0,124.1,124.32,123.95,124.09,8985.0
2017-11-03 10:40:00,124.0,124.23,123.96,123.97,7055.0,124.0,124.23,123.96,123.97,7055.0
2017-11-03 10:45:00,124.01,124.07,123.5,123.56,31327.0,124.01,124.07,123.5,123.56,31327.0
2017-11-03 10:50:00,123.65,124.12,123.65,124.08,8105.0,123.65,124.12,123.65,124.08,8105.0
2017-11-03 10:55:00,124.14,124.38,123.98,124.08,8199.0,124.14,124.38,123.98,124.08,8199.0
2017-11-03 11:00:00,124.25,124.37,124.12,124.12,4740.0,124.25,124.37,124.12,124.12,4740.0
2017-11-03 11:05:00,124.24,124.26,124.0,124.12,4152.0,124.24,124.26,124.0,124.12,4152.0
2017-11-03 11:10:00,124.19,124.24,124.07,124.07,3001.0,124.19,124.24,124.07,124.07,3001.0
2017-11-03 11:15:00,124.02,124.03,123.84,123.9,2500.0,124.02,124.03,123.84,123.9,2500.0
2017-11-03 11:20:00,123.91,123.91,123.62,123.91,1600.0,123.91,123.91,123.62,123.91,1600.0
2017-11-03 11:25:00,123.88,124.15,123.88,124.05,2500.0,123.88,124.15,123.88,124.05,2500.0
2017-11-03 11:30:00,124.08,124.12,123.85,123.94,3700.0,124.08,124.12,123.85,123.94,3700.0
2017-11-03 11:35:00,123.92,123.96,123.78,123.9,2700.0,123.92,123.96,123.78,123.9,2700.0
2017-11-03 11:40:00,123.9,124.17,123.9,124.17,1900.0,123.9,124.17,123.9,124.17,1900.0
2017-11-03 11:45:00,124.25,124.26,124.12,124.16,4987.0,124.25,124.26,124.12,124.16,4987.0
2017-11-03 11:50:00,124.17,124.27,124.12,124.16,2201.0,124.17,124.27,124.12,124.16,2201.0
2017-11-03 11:55:00,124.21,124.37,124.11,124.17,4072.0,124.21,124.37,124.11,124.17,4072.0
2017-11-03 12:00:00,124.21,124.28,124.08,124.08,3957.0,124.21,124.28,124.08,124.08,3957.0
2017-11-03 12:05:00,124.07,124.16,124.07,124.07,3520.0,124.07,124.16,124.07,124.07,3520.0
2017-11-03 12:10:00,124.06,124.15,124.01,124.14,4300.0,124.06,124.15,124.01,124.14,4300.0
2017-11-03 12:15:00,124.11,124.17,123.99,124.15,4459.0,124.11,124.17,123.99,124.15,4459.0
2017-11-03 12:20:00,124.19,124.22,123.89,123.96,9601.0,124.19,124.22,123.89,123.96,9601.0
2017-11-03 12:25:00,123.94,124.18,123.86,124.12,9044.0,123.94,124.18,123.86,124.12,9044.0
2017-11-03 12:30:00,124.24,124.24,124.14,124.14,3274.0,124.24,124.24,124.14,124.14,3274.0
2017-11-03 12:35:00,124.1,124.31,124.09,124.21,7335.0,124.1,124.31,124.09,124.21,7335.0
2017-11-03 12:40:00,124.31,124.31,124.04,124.26,7650.0,124.31,124.31,124.04,124.26,7650.0
2017-11-03 12:45:00,124.21,124.22,124.02,124.02,7346.0,124.21,124.22,124.02,124.02,7346.0
2017-11-03 12:50:00,124.0,124.2,124.0,124.15,8815.0,124.0,124.2,124.0,124.15,8815.0
2017-11-03 12:55:00,124.12,124.14,123.95,124.14,10130.0,124.12,124.14,123.95,124.14,10130.0
2017-11-03 13:00:00,124.09,124.29,123.9,123.9,14371.0,124.09,124.29,123.9,123.9,14371.0
2017-11-03 13:05:00,123.89,124.05,123.87,123.88,6810.0,123.89,124.05,123.87,123.88,6810.0
2017-11-03 13:10:00,123.87,123.9,123.8,123.87,14849.0,123.87,123.9,123.8,123.87,14849.0
2017-11-03 13:15:00,123.87,123.89,123.82,123.84,12343.0,123.87,123.89,123.82,123.84,12343.0
2017-11-03 13:20:00,123.85,123.88,123.77,123.86,5070.0,123.85,123.88,123.77,123.86,5070.0
2017-11-03 13:25:00,123.88,124.06,123.86,123.98,22000.0,123.88,124.06,123.86,123.98,22000.0
2017-11-03 13:30:00,123.98,124.1,123.93,124.02,13873.0,123.98,124.1,123.93,124.02,13873.0
2017-11-03 13:35:00,123.98,124.32,123.98,124.28,9808.0,123.98,124.32,123.98,124.28,9808.0
2017-11-03 13:40:00,124.28,124.41,124.23,124.38,11135.0,124.28,124.41,124.23,124.38,11135.0
2017-11-03 13:45:00,124.3,124.3,124.09,124.17,3400.0,124.3,124.3,124.09,124.17,3400.0
2017-11-03 13:50:00,124.19,124.31,124.19,124.29,3275.0,124.19,124.31,124.19,124.29,3275.0
2017-11-03 13:55:00,124.24,124.24,124.04,124.15,14234.0,124.24,124.24,124.04,124.15,14234.0
2017-11-03 14:00:00,124.15,124.5,124.14,124.4,4490.0,124.15,124.5,124.14,124.4,4490.0
2017-11-03 14:05:00,124.42,124.55,124.39,124.49,10698.0,124.42,124.55,124.39,124.49,10698.0
2017-11-03 14:10:00,124.5,124.5,124.27,124.44,25144.0,124.5,124.5,124.27,124.44,25144.0
2017-11-03 14:15:00,124.48,124.62,124.34,124.55,68740.0,124.48,124.62,124.34,124.55,68740.0
2017-11-03 14:20:00,124.52,124.92,124.52,124.69,32981.0,124.52,124.92,124.52,124.69,32981.0
2017-11-03 14:25:00,124.65,125.21,124.65,125.18,40258.0,124.65,125.21,124.65,125.18,40258.0
2017-11-03 14:30:00,125.18,125.38,125.1,125.27,31406.0,125.18,125.38,125.1,125.27,31406.0
2017-11-03 14:35:00,125.3,125.45,124.93,125.02,15494.0,125.3,125.45,124.93,125.02,15494.0
2017-11-03 14:40:00,124.98,125.1,124.95,124.95,13605.0,124.98,125.1,124.95,124.95,13605.0
2017-11-03 14:45:00,124.96,124.98,124.85,124.88,46458.0,124.96,124.98,124.85,124.88,46458.0
2017-11-03 14:50:00,124.91,124.97,124.86,124.92,19313.0,124.91,124.97,124.86,124.92,19313.0
2017-11-03 14:55:00,124.92,125.1,124.9,125.07,9013.0,124.92,125.1,124.9,125.07,9013.0
2017-11-03 15:00:00,125.06,125.09,125.0,125.0,6562.0,125.06,125.09,125.0,125.0,6562.0
2017-11-03 15:05:00,124.98,125.0,124.84,124.89,5930.0,124.98,125.0,124.84,124.89,5930.0
2017-11-03 15:10:00,124.86,125.0,124.86,124.96,6212.0,124.86,125.0,124.86,124.96,6212.0
2017-11-03 15:15:00,124.95,124.95,124.77,124.77,5350.0,124.95,124.95,124.77,124.77,5350.0
2017-11-03 15:20:00,124.75,124.88,124.68,124.81,7000.0,124.75,124.88,124.68,124.81,7000.0
2017-11-03 15:25:00,124.84,124.87,124.76,124.76,5200.0,124.84,124.87,124.76,124.76,5200.0
2017-11-03 15:30:00,124.78,124.81,124.63,124.64,11801.0,124.78,124.81,124.63,124.64,11801.0
2017-11-03 15:35:00,124.62,124.78,124.55,124.76,23194.0,124.62,124.78,124.55,124.76,23194.0
2017-11-03 15:40:00,124.77,124.97,124.73,124.95,45000.0,124.77,124.97,124.73,124.95,45000.0
2017-11-03 15:45:00,124.98,125.13,124.94,125.06,36811.0,124.98,125.13,124.94,125.06,36811.0
2017-11-03 15:50:00,125.08,125.1,124.73,124.82,21588.0,125.08,125.1,124.73,124.82,21588.0
2017-11-03 15:55:00,124.79,124.9,124.67,124.87,47008.0,124.79,124.9,124.67,124.87,47008.0
2017-11-06 09:30:00,125.5,125.77,125.3,125.5,18335.0,125.5,125.77,125.3,125.5,18335.0
2017-11-06 09:35:00,125.44,125.66,125.12,125.35,14348.0,125.44,125.66,125.12,125.35,14348.0
2017-11-06 09:40:00,125.1,125.34,124.69,124.88,9709.0,125.1,125.34,124.69,124.88,9709.0
2017-11-06 09:45:00,124.81,125.34,124.81,125.17,5108.0,124.81,125.34,124.81,125.17,5108.0
2017-11-06 09:50:00,125.32,125.48,125.04,125.1,7729.0,125.32,125.48,125.04,125.1,7729.0
2017-11-06 09:55:00,125.08,125.47,125.01,125.27,7151.0,125.08,125.47,125.01,125.27,7151.0
2017-11-06 10:00:00,125.35,125.35,125.08,125.24,25256.0,125.35,125.35,125.08,125.24,25256.0
2017-11-06 10:05:00,125.19,125.75,125.16,125.47,10068.0,125.19,125.75,125.16,125.47,10068.0
2017-11-06 10:10:00,125.46,125.58,125.1,125.11,12106.0,125.46,125.58,125.1,125.11,12106.0
2017-11-06 10:15:00,125.12,125.56,125.1,125.56,4214.0,125.12,125.56,125.1,125.56,4214.0
2017-11-06 10:20:00,125.51,125.6,125.41,125.54,3228.0,125.51,125.6,125.41,125.54,3228.0
2017-11-06 10:25:00,125.6,125.95,125.6,125.94,8548.0,125.6,125.95,125.6,125.94,8548.0
2017-11-06 10:30:00,125.87,125.95,125.79,125.93,9538.0,125.87,125.95,125.79,125.93,9538.0
2017-11-06 10:35:00,125.93,125.94,125.52,125.59,7604.0,125.93,125.94,125.52,125.59,7604.0
2017-11-06 10:40:00,125.61,125.95,125.61,125.69,5792.0,125.61,125.95,125.61,125.69,5792.0
2017-11-06 10:45:00,125.77,125.99,125.7,125.84,5938.0,125.77,125.99,125.7,125.84,5938.0
2017-11-06 10:50:00,125.85,125.89,125.78,125.78,3147.0,125.85,125.89,125.78,125.78,3147.0
2017-11-06 10:55:00,125.82,125.82,125.5,125.58,8253.0,125.82,125.82,125.5,125.58,8253.0
2017-11-06 11:00:00,125.55,125.62,125.29,125.29,7311.0,125.55,125.62,125.29,125.29,7311.0
2017-11-06 11:05:00,125.37,125.45,125.22,125.29,4472.0,125.37,125.45,125.22,125.29,4472.0
2017-11-06 11:10:00,125.21,125.44,125.21,125.29,3950.0,125.21,125.44,125.21,125.29,3950.0
2017-11-06 11:15:00,125.29,125.33,125.25,125.33,4104.0,125.29,125.33,125.25,125.33,4104.0
2017-11-06 11:20:00,125.33,125.49,125.31,125.38,5234.0,125.33,125.49,125.31,125.38,5234.0
2017-11-06 11:25:00,125.4,125.49,125.27,125.27,7268.0,125.4,125.49,125.27,125.27,7268.0
2017-11-06 11:30:00,125.27,125.4,125.06,125.13,4075.0,125.27,125.4,125.06,125.13,4075.0
2017-11-06 11:35:00,125.25,125.38,125.2,125.2,2000.0,125.25,125.38,125.2,125.2,2000.0
2017-11-06 11:40:00,125.26,125.33,125.21,125.32,1575.0,125.26,125.33,125.21,125.32,1575.0
2017-11-06 11:45:00,125.28,125.28,125.13,125.26,4572.0,125.28,125.28,125.13,125.26,4572.0
2017-11-06 11:50:00,125.16,125.17,124.87,124.98,9900.0,125.16,125.17,124.87,124.98,9900.0
2017-11-06 11:55:00,125.04,125.23,124.78,125.01,3382.0,125.04,125.23,124.78,125.01,3382.0
2017-11-06 12:00:00,125.01,125.12,124.97,125.09,1295.0,125.01,125.12,124.97,125.09,1295.0
2017-11-06 12:05:00,125.09,125.24,125.04,125.14,5955.0,125.09,125.24,125.04,125.14,5955.0
2017-11-06 12:10:00,125.13,125.16,124.89,124.89,12661.0,125.13,125.16,124.89,124.89,12661.0
2017-11-06 12:15:00,124.95,125.06,124.94,124.95,4988.0,124.95,125.06,124.94,124.95,4988.0
2017-11-06 12:20:00,125.0,125.0,124.73,124.73,4750.0,125.0,125.0,124.73,124.73,4750.0
2017-11-06 12:25:00,124.8,124.86,124.67,124.67,2000.0,124.8,124.86,124.67,124.67,2000.0
2017-11-06 12:30:00,124.74,124.75,124.74,124.75,600.0,124.74,124.75,124.74,124.75,600.0
2017-11-06 12:35:00,124.75,124.75,124.68,124.73,1170.0,124.75,124.75,124.68,124.73,1170.0
2017-11-06 12:40:00,124.73,124.85,124.73,124.81,4610.0,124.73,124.85,124.73,124.81,4610.0
2017-11-06 12:45:00,124.79,125.11,124.77,124.94,10856.0,124.79,125.11,124.77,124.94,10856.0
2017-11-06 12:50:00,125.0,125.06,124.93,124.94,2060.0,125.0,125.06,124.93,124.94,2060.0
2017-11-06 12:55:00,124.95,124.96,124.78,124.8,2404.0,124.95,124.96,124.78,124.8,2404.0
2017-11-06 13:00:00,124.79,124.85,124.72,124.73,4710.0,124.79,124.85,124.72,124.73,4710.0
2017-11-06 13:05:00,124.81,124.84,124.75,124.82,1300.0,124.81,124.84,124.75,124.82,1300.0
2017-11-06 13:10:00,124.75,124.84,124.71,124.71,4400.0,124.75,124.84,124.71,124.71,4400.0
2017-11-06 13:15:00,124.7,124.73,124.56,124.56,2400.0,124.7,124.73,124.56,124.56,2400.0
2017-11-06 13:20:00,124.59,124.74,124.59,124.74,3300.0,124.59,124.74,124.59,124.74,3300.0
2017-11-06 13:25:00,124.74,124.77,124.59,124.6,5040.0,124.74,124.77,124.59,124.6,5040.0
2017-11-06 13:30:00,124.68,124.68,124.48,124.54,6100.0,124.68,124.68,124.48,124.54,6100.0
2017-11-06 13:35:00,124.45,124.87,124.45,124.69,8826.0,124.45,124.87,124.45,124.69,8826.0
2017-11-06 13:40:00,124.77,124.78,124.69,124.69,1180.0,124.77,124.78,124.69,124.69,1180.0
2017-11-06 13:45:00,124.69,124.78,124.53,124.53,2800.0,124.69,124.78,124.53,124.53,2800.0
2017-11-06 13:50:00,124.5,124.56,124.43,124.43,2320.0,124.5,124.56,124.43,124.43,2320.0
2017-11-06 13:55:00,124.48,124.85,124.47,124.83,4000.0,124.48,124.85,124.47,124.83,4000.0
2017-11-06 14:00:00,124.77,124.91,124.67,124.83,3400.0,124.77,124.91,124.67,124.83,3400.0
2017-11-06 14:05:00,124.91,125.04,124.78,124.89,6096.0,124.91,125.04,124.78,124.89,6096.0
2017-11-06 14:10:00,124.86,124.96,124.82,124.82,2300.0,124.86,124.96,124.82,124.82,2300.0
2017-11-06 14:15:00,124.85,124.96,124.84,124.9,3630.0,124.85,124.96,124.84,124.9,3630.0
2017-11-06 14:20:00,124.95,124.95,124.83,124.85,5355.0,124.95,124.95,124.83,124.85,5355.0
2017-11-06 14:25:00,124.89,124.99,124.82,124.97,13500.0,124.89,124.99,124.82,124.97,13500.0
2017-11-06 14:30:00,124.98,124.98,124.76,124.9,16693.0,124.98,124.98,124.76,124.9,16693.0
2017-11-06 14:35:00,124.94,125.0,124.89,124.9,1850.0,124.94,125.0,124.89,124.9,1850.0
2017-11-06 14:40:00,125.03,125.03,124.92,124.95,2200.0,125.03,125.03,124.92,124.95,2200.0
2017-11-06 14:45:00,124.97,125.04,124.92,125.0,1600.0,124.97,125.04,124.92,125.0,1600.0
2017-11-06 14:50:00,125.0,125.03,124.93,124.93,5307.0,125.0,125.03,124.93,124.93,5307.0
2017-11-06 14:55:00,124.94,125.01,124.88,124.9,4766.0,124.94,125.01,124.88,124.9,4766.0
2017-11-06 15:00:00,124.9,124.94,124.84,124.84,4646.0,124.9,124.94,124.84,124.84,4646.0
2017-11-06 15:05:00,124.92,125.01,124.9,124.91,3461.0,124.92,125.01,124.9,124.91,3461.0
2017-11-06 15:10:00,124.91,124.93,124.85,124.91,2522.0,124.91,124.93,124.85,124.91,2522.0
2017-11-06 15:15:00,124.91,124.96,124.85,124.89,7481.0,124.91,124.96,124.85,124.89,7481.0
2017-11-06 15:20:00,124.94,125.02,124.91,125.0,3800.0,124.94,125.02,124.91,125.0,3800.0
2017-11-06 15:25:00,124.93,125.0,124.87,124.9,11581.0,124.93,125.0,124.87,124.9,11581.0
2017-11-06 15:30:00,124.89,125.0,124.79,124.79,15151.0,124.89,125.0,124.79,124.79,15151.0
2017-11-06 15:35:00,124.76,124.9,124.69,124.78,8095.0,124.76,124.9,124.69,124.78,8095.0
2017-11-06 15:40:00,124.78,124.82,124.65,124.79,11780.0,124.78,124.82,124.65,124.79,11780.0
2017-11-06 15:45:00,124.83,124.85,124.75,124.75,13453.0,124.83,124.85,124.75,124.75,13453.0
2017-11-06 15:50:00,124.74,124.91,124.73,124.87,15774.0,124.74,124.91,124.73,124.87,15774.0
2017-11-06 15:55:00,124.84,124.89,124.69,124.76,30189.0,124.84,124.89,124.69,124.76,30189.0
2017-11-07 09:30:00,125.0,125.34,124.51,124.51,18689.0,125.0,125.34,124.51,124.51,18689.0
2017-11-07 09:35:00,124.6,125.0,124.6,124.84,3299.0,124.6,125.0,124.6,124.84,3299.0
2017-11-07 09:40:00,124.78,125.15,124.75,124.87,2860.0,124.78,125.15,124.75,124.87,2860.0
2017-11-07 09:45:00,124.89,125.1,124.36,124.36,12270.0,124.89,125.1,124.36,124.36,12270.0
2017-11-07 09:50:00,124.33,124.45,124.03,124.18,2323.0,124.33,124.45,124.03,124.18,2323.0
2017-11-07 09:55:00,124.25,124.31,124.04,124.09,2459.0,124.25,124.31,124.04,124.09,2459.0
2017-11-07 10:00:00,124.23,124.49,123.81,123.81,8807.0,124.23,124.49,123.81,123.81,8807.0
2017-11-07 10:05:00,123.81,124.42,123.74,124.23,8155.0,123.81,124.42,123.74,124.23,8155.0
2017-11-07 10:10:00,124.19,124.41,124.07,124.38,12422.0,124.19,124.41,124.07,124.38,12422.0
2017-11-07 10:15:00,124.33,124.43,124.24,124.27,6060.0,124.33,124.43,124.24,124.27,6060.0
2017-11-07 10:20:00,124.31,124.31,124.0,124.02,16570.0,124.31,124.31,124.0,124.02,16570.0
2017-11-07 10:25:00,124.05,124.41,124.05,124.23,6790.0,124.05,124.41,124.05,124.23,6790.0
2017-11-07 10:30:00,124.29,124.42,123.95,124.02,13834.0,124.29,124.42,123.95,124.02,13834.0
2017-11-07 10:35:00,124.04,124.29,124.0,124.24,15327.0,124.04,124.29,124.0,124.24,15327.0
2017-11-07 10:40:00,124.27,124.29,124.06,124.07,3678.0,124.27,124.29,124.06,124.07,3678.0
2017-11-07 10:45:00,124.15,124.15,123.75,123.88,4310.0,124.15,124.15,123.75,123.88,4310.0
2017-11-07 10:50:00,123.88,124.25,123.88,124.25,14536.0,123.88,124.25,123.88,124.25,14536.0
2017-11-07 10:55:00,124.24,124.44,124.18,124.31,4577.0,124.24,124.44,124.18,124.31,4577.0
2017-11-07 11:00:00,124.2,124.52,124.2,124.52,4601.0,124.2,124.52,124.2,124.52,4601.0
2017-11-07 11:05:00,124.45,124.51,124.31,124.51,4362.0,124.45,124.51,124.31,124.51,4362.0
2017-11-07 11:10:00,124.51,124.7,124.51,124.66,3703.0,124.51,124.7,124.51,124.66,3703.0
2017-11-07 11:15:00,124.59,124.66,124.51,124.51,5060.0,124.59,124.66,124.51,124.51,5060.0
2017-11-07 11:20:00,124.45,124.72,124.45,124.66,4400.0,124.45,124.72,124.45,124.66,4400.0
2017-11-07 11:25:00,124.62,124.8,124.58,124.8,6651.0,124.62,124.8,124.58,124.8,6651.0
2017-11-07 11:30:00,124.75,124.75,124.59,124.72,2400.0,124.75,124.75,124.59,124.72,2400.0
2017-11-07 11:35:00,124.78,124.85,124.63,124.68,10750.0,124.78,124.85,124.63,124.68,10750.0
2017-11-07 11:40:00,124.71,124.95,124.7,124.85,8500.0,124.71,124.95,124.7,124.85,8500.0
2017-11-07 11:45:00,124.86,125.04,124.86,124.99,3570.0,124.86,125.04,124.86,124.99,3570.0
2017-11-07 11:50:00,124.94,125.12,124.91,125.12,6454.0,124.94,125.12,124.91,125.12,6454.0
2017-11-07 11:55:00,125.12,125.12,124.82,124.83,5500.0,125.12,125.12,124.82,124.83,5500.0
2017-11-07 12:00:00,124.85,125.08,124.78,125.04,12643.0,124.85,125.08,124.78,125.04,12643.0
2017-11-07 12:05:00,125.02,125.11,124.96,125.09,5750.0,125.02,125.11,124.96,125.09,5750.0
2017-11-07 12:10:00,125.07,125.14,124.92,125.11,11064.0,125.07,125.14,124.92,125.11,11064.0
2017-11-07 12:15:00,125.07,125.11,124.85,124.92,4245.0,125.07,125.11,124.85,124.92,4245.0
2017-11-07 12:20:00,124.86,124.91,124.43,124.59,6928.0,124.86,124.91,124.43,124.59,6928.0
2017-11-07 12:25:00,124.56,124.82,124.56,124.68,8350.0,124.56,124.82,124.56,124.68,8350.0
2017-11-07 12:30:00,124.68,124.97,124.68,124.93,3000.0,124.68,124.97,124.68,124.93,3000.0
2017-11-07 12:35:00,124.93,125.18,124.92,125.15,9467.0,124.93,125.18,124.92,125.15,9467.0
2017-11-07 12:40:00,125.18,125.25,125.17,125.25,1779.0,125.18,125.25,125.17,125.25,1779.0
2017-11-07 12:45:00,125.19,125.19,125.1,125.1,3165.0,125.19,125.19,125.1,125.1,3165.0
2017-11-07 12:50:00,125.1,125.23,125.1,125.11,2830.0,125.1,125.23,125.1,125.11,2830.0
2017-11-07 12:55:00,125.1,125.1,125.02,125.07,4900.0,125.1,125.1,125.02,125.07,4900.0
2017-11-07 13:00:00,125.1,125.14,125.06,125.1,2380.0,125.1,125.14,125.06,125.1,2380.0
2017-11-07 13:05:00,125.07,125.25,125.06,125.22,5320.0,125.07,125.25,125.06,125.22,5320.0
2017-11-07 13:10:00,125.25,125.38,125.25,125.38,3754.0,125.25,125.38,125.25,125.38,3754.0
2017-11-07 13:15:00,125.36,125.48,125.32,125.46,5074.0,125.36,125.48,125.32,125.46,5074.0
2017-11-07 13:20:00,125.46,125.46,125.29,125.29,5183.0,125.46,125.46,125.29,125.29,5183.0
2017-11-07 13:25:00,125.29,125.43,125.28,125.4,1800.0,125.29,125.43,125.28,125.4,1800.0
2017-11-07 13:30:00,125.39,125.48,125.38,125.48,7054.0,125.39,125.48,125.38,125.48,7054.0
2017-11-07 13:35:00,125.46,125.47,125.42,125.43,3860.0,125.46,125.47,125.42,125.43,3860.0
2017-11-07 13:40:00,125.44,125.57,125.43,125.57,7868.0,125.44,125.57,125.43,125.57,7868.0
2017-11-07 13:45:00,125.58,125.64,125.53,125.62,10109.0,125.58,125.64,125.53,125.62,10109.0
2017-11-07 13:50:00,125.61,125.83,125.61,125.78,9690.0,125.61,125.83,125.61,125.78,9690.0
2017-11-07 13:55:00,125.8,125.84,125.73,125.74,9320.0,125.8,125.84,125.73,125.74,9320.0
2017-11-07 14:00:00,125.73,125.76,125.68,125.68,7605.0,125.73,125.76,125.68,125.68,7605.0
2017-11-07 14:05:00,125.69,125.69,125.27,125.27,10322.0,125.69,125.69,125.27,125.27,10322.0
2017-11-07 14:10:00,125.38,125.38,125.2,125.3,4500.0,125.38,125.38,125.2,125.3,4500.0
2017-11-07 14:15:00,125.27,125.29,125.11,125.12,6669.0,125.27,125.29,125.11,125.12,6669.0
2017-11-07 14:20:00,125.13,125.25,125.13,125.25,20343.0,125.13,125.25,125.13,125.25,20343.0
2017-11-07 14:25:00,125.25,125.29,125.15,125.24,9200.0,125.25,125.29,125.15,125.24,9200.0
2017-11-07 14:30:00,125.23,125.27,125.03,125.11,7607.0,125.23,125.27,125.03,125.11,7607.0
2017-11-07 14:35:00,125.08,125.18,125.06,125.14,11500.0,125.08,125.18,125.06,125.14,11500.0
2017-11-07 14:40:00,125.13,125.17,124.99,125.03,6278.0,125.13,125.17,124.99,125.03,6278.0
2017-11-07 14:45:00,125.04,125.11,125.01,125.01,4867.0,125.04,125.11,125.01,125.01,4867.0
2017-11-07 14:50:00,125.07,125.16,125.07,125.15,4300.0,125.07,125.16,125.07,125.15,4300.0
2017-11-07 14:55:00,125.14,125.14,124.96,124.99,7636.0,125.14,125.14,124.96,124.99,7636.0
2017-11-07 15:00:00,124.98,125.18,124.92,124.92,8952.0,124.98,125.18,124.92,124.92,8952.0
2017-11-07 15:05:00,124.94,125.19,124.93,125.11,7400.0,124.94,125.19,124.93,125.11,7400.0
2017-11-07 15:10:00,125.11,125.16,125.07,125.15,11820.0,125.11,125.16,125.07,125.15,11820.0
2017-11-07 15:15:00,125.11,125.32,125.06,125.26,15407.0,125.11,125.32,125.06,125.26,15407.0
2017-11-07 15:20:00,125.26,125.33,125.16,125.29,12405.0,125.26,125.33,125.16,125.29,12405.0
2017-11-07 15:25:00,125.27,125.27,125.16,125.26,10600.0,125.27,125.27,125.16,125.26,10600.0
2017-11-07 15:30:00,125.27,125.32,125.23,125.32,17088.0,125.27,125.32,125.23,125.32,17088.0
2017-11-07 15:35:00,125.32,125.44,125.24,125.41,9731.0,125.32,125.44,125.24,125.41,9731.0
2017-11-07 15:40:00,125.43,125.45,125.24,125.3,17562.0,125.43,125.45,125.24,125.3,17562.0
2017-11-07 15:45:00,125.29,125.45,125.09,125.21,24834.0,125.29,125.45,125.09,125.21,24834.0
2017-11-07 15:50:00,125.22,125.41,125.19,125.31,29474.0,125.22,125.41,125.19,125.31,29474.0
2017-11-07 15:55:00,125.31,125.55,125.31,125.53,42056.0,125.31,125.55,125.31,125.53,42056.0
2017-11-08 09:30:00,124.42,125.04,124.3,124.89,35253.0,124.42,125.04,124.3,124.89,35253.0
2017-11-08 09:35:00,125.0,125.16,124.77,125.08,9771.0,125.0,125.16,124.77,125.08,9771.0
2017-11-08 09:40:00,124.98,125.24,124.95,125.13,12465.0,124.98,125.24,124.95,125.13,12465.0
2017-11-08 09:45:00,125.09,125.5,125.09,125.33,10588.0,125.09,125.5,125.09,125.33,10588.0
2017-11-08 09:50:00,125.29,125.42,125.06,125.41,5469.0,125.29,125.42,125.06,125.41,5469.0
2017-11-08 09:55:00,125.35,125.37,125.2,125.2,5374.0,125.35,125.37,125.2,125.2,5374.0
2017-11-08 10:00:00,125.25,125.61,125.25,125.5,17260.0,125.25,125.61,125.25,125.5,17260.0
2017-11-08 10:05:00,125.59,125.81,125.54,125.79,8914.0,125.59,125.81,125.54,125.79,8914.0
2017-11-08 10:10:00,125.78,125.78,125.41,125.53,11714.0,125.78,125.78,125.41,125.53,11714.0
2017-11-08 10:15:00,125.52,125.76,125.52,125.69,6131.0,125.52,125.76,125.52,125.69,6131.0
2017-11-08 10:20:00,125.77,125.78,125.47,125.51,10004.0,125.77,125.78,125.47,125.51,10004.0
2017-11-08 10:25:00,125.51,125.65,125.48,125.59,3816.0,125.51,125.65,125.48,125.59,3816.0
2017-11-08 10:30:00,125.6,125.7,125.3,125.7,17210.0,125.6,125.7,125.3,125.7,17210.0
2017-11-08 10:35:00,125.73,125.87,125.53,125.55,10786.0,125.73,125.87,125.53,125.55,10786.0
2017-11-08 10:40:00,125.55,126.04,125.55,125.99,16290.0,125.55,126.04,125.55,125.99,16290.0
2017-11-08 10:45:00,125.99,126.32,125.98,126.29,13558.0,125.99,126.32,125.98,126.29,13558.0
2017-11-08 10:50:00,126.32,126.72,126.26,126.52,19347.0,126.32,126.72,126.26,126.52,19347.0
2017-11-08 10:55:00,126.51,126.57,126.43,126.45,11362.0,126.51,126.57,126.43,126.45,11362.0
2017-11-08 11:00:00,126.5,126.97,126.46,126.97,11019.0,126.5,126.97,126.46,126.97,11019.0
2017-11-08 11:05:00,126.96,127.05,126.6,126.6,11556.0,126.96,127.05,126.6,126.6,11556.0
2017-11-08 11:10:00,126.63,127.21,126.57,127.2,14813.0,126.63,127.21,126.57,127.2,14813.0
2017-11-08 11:15:00,127.18,127.28,127.0,127.0,8543.0,127.18,127.28,127.0,127.0,8543.0
2017-11-08 11:20:00,126.92,126.99,126.86,126.95,8694.0,126.92,126.99,126.86,126.95,8694.0
2017-11-08 11:25:00,126.95,127.24,126.9,127.17,15009.0,126.95,127.24,126.9,127.17,15009.0
2017-11-08 11:30:00,127.2,127.49,127.19,127.19,11063.0,127.2,127.49,127.19,127.19,11063.0
2017-11-08 11:35:00,127.18,127.47,127.07,127.23,16956.0,127.18,127.47,127.07,127.23,16956.0
2017-11-08 11:40:00,127.32,127.63,127.31,127.46,25494.0,127.32,127.63,127.31,127.46,25494.0
2017-11-08 11:45:00,127.5,127.73,127.4,127.65,13004.0,127.5,127.73,127.4,127.65,13004.0
2017-11-08 11:50:00,127.66,127.72,127.4,127.5,17732.0,127.66,127.72,127.4,127.5,17732.0
2017-11-08 11:55:00,127.54,127.56,127.47,127.55,7393.0,127.54,127.56,127.47,127.55,7393.0
2017-11-08 12:00:00,127.54,127.6,127.38,127.51,17692.0,127.54,127.6,127.38,127.51,17692.0
2017-11-08 12:05:00,127.56,127.56,127.2,127.22,11563.0,127.56,127.56,127.2,127.22,11563.0
2017-11-08 12:10:00,127.22,127.22,126.38,126.47,64404.0,127.22,127.22,126.38,126.47,64404.0
2017-11-08 12:15:00,126.46,126.93,126.45,126.92,24520.0,126.46,126.93,126.45,126.92,24520.0
2017-11-08 12:20:00,126.86,126.87,126.63,126.63,11969.0,126.86,126.87,126.63,126.63,11969.0
2017-11-08 12:25:00,126.66,126.89,126.65,126.86,6877.0,126.66,126.89,126.65,126.86,6877.0
2017-11-08 12:30:00,126.86,127.03,126.84,126.97,15478.0,126.86,127.03,126.84,126.97,15478.0
2017-11-08 12:35:00,126.97,127.04,126.96,126.99,5220.0,126.97,127.04,126.96,126.99,5220.0
2017-11-08 12:40:00,127.0,127.2,126.99,126.99,7380.0,127.0,127.2,126.99,126.99,7380.0
2017-11-08 12:45:00,127.04,127.18,127.01,127.18,2575.0,127.04,127.18,127.01,127.18,2575.0
2017-11-08 12:50:00,127.2,127.3,127.04,127.12,19094.0,127.2,127.3,127.04,127.12,19094.0
2017-11-08 12:55:00,127.06,127.12,126.64,126.94,26433.0,127.06,127.12,126.64,126.94,26433.0
2017-11-08 13:00:00,126.96,127.06,126.72,126.8,7501.0,126.96,127.06,126.72,126.8,7501.0
2017-11-08 13:05:00,126.74,126.94,126.73,126.87,10009.0,126.74,126.94,126.73,126.87,10009.0
2017-11-08 13:10:00,126.84,126.92,126.82,126.87,5777.0,126.84,126.92,126.82,126.87,5777.0
2017-11-08 13:15:00,126.87,126.93,126.8,126.8,7039.0,126.87,126.93,126.8,126.8,7039.0
2017-11-08 13:20:00,126.73,126.86,126.73,126.83,9147.0,126.73,126.86,126.73,126.83,9147.0
2017-11-08 13:25:00,126.81,126.85,126.71,126.8,13433.0,126.81,126.85,126.71,126.8,13433.0
2017-11-08 13:30:00,126.77,126.78,126.68,126.72,11359.0,126.77,126.78,126.68,126.72,11359.0
2017-11-08 13:35:00,126.73,126.8,126.72,126.75,2700.0,126.73,126.8,126.72,126.75,2700.0
2017-11-08 13:40:00,126.76,126.81,126.74,126.75,4625.0,126.76,126.81,126.74,126.75,4625.0
2017-11-08 13:45:00,126.79,126.9,126.76,126.86,3089.0,126.79,126.9,126.76,126.86,3089.0
2017-11-08 13:50:00,126.9,126.94,126.88,126.91,2132.0,126.9,126.94,126.88,126.91,2132.0
2017-11-08 13:55:00,126.91,126.91,126.84,126.87,8631.0,126.91,126.91,126.84,126.87,8631.0
2017-11-08 14:00:00,126.8,126.85,126.75,126.84,12739.0,126.8,126.85,126.75,126.84,12739.0
2017-11-08 14:05:00,126.84,126.98,126.84,126.98,9547.0,126.84,126.98,126.84,126.98,9547.0
2017-11-08 14:10:00,126.96,126.99,126.86,126.87,7374.0,126.96,126.99,126.86,126.87,7374.0
2017-11-08 14:15:00,126.88,126.9,126.83,126.86,3034.0,126.88,126.9,126.83,126.86,3034.0
2017-11-08 14:20:00,126.86,126.95,126.85,126.88,7112.0,126.86,126.95,126.85,126.88,7112.0
2017-11-08 14:25:00,126.87,126.92,126.87,126.89,4101.0,126.87,126.92,126.87,126.89,4101.0
2017-11-08 14:30:00,126.91,127.05,126.91,127.05,6550.0,126.91,127.05,126.91,127.05,6550.0
2017-11-08 14:35:00,127.0,127.0,126.93,126.95,1861.0,127.0,127.0,126.93,126.95,1861.0
2017-11-08 14:40:00,126.94,126.97,126.92,126.97,2600.0,126.94,126.97,126.92,126.97,2600.0
2017-11-08 14:45:00,126.97,127.05,126.97,127.03,4111.0,126.97,127.05,126.97,127.03,4111.0
2017-11-08 14:50:00,127.03,127.14,127.02,127.03,6964.0,127.03,127.14,127.02,127.03,6964.0
2017-11-08 14:55:00,127.01,127.14,126.99,127.14,6985.0,127.01,127.14,126.99,127.14,6985.0
2017-11-08 15:00:00,127.13,127.35,127.12,127.26,9848.0,127.13,127.35,127.12,127.26,9848.0
2017-11-08 15:05:00,127.27,127.34,127.2,127.31,13751.0,127.27,127.34,127.2,127.31,13751.0
2017-11-08 15:10:00,127.33,127.4,127.31,127.39,8401.0,127.33,127.4,127.31,127.39,8401.0
2017-11-08 15:15:00,127.39,127.43,127.35,127.42,18961.0,127.39,127.43,127.35,127.42,18961.0
2017-11-08 15:20:00,127.43,127.52,127.4,127.45,11539.0,127.43,127.52,127.4,127.45,11539.0
2017-11-08 15:25:00,127.44,127.75,127.44,127.71,28026.0,127.44,127.75,127.44,127.71,28026.0
2017-11-08 15:30:00,127.72,127.76,127.59,127.66,11020.0,127.72,127.76,127.59,127.66,11020.0
2017-11-08 15:35:00,127.68,127.8,127.66,127.7,16519.0,127.68,127.8,127.66,127.7,16519.0
2017-11-08 15:40:00,127.7,127.95,127.7,127.87,50785.0,127.7,127.95,127.7,127.87,50785.0
2017-11-08 15:45:00,127.86,127.86,127.62,127.62,32927.0,127.86,127.86,127.62,127.62,32927.0
2017-11-08 15:50:00,127.65,127.71,127.56,127.71,27836.0,127.65,127.71,127.56,127.71,27836.0
2017-11-08 15:55:00,127.7,127.72,127.58,127.62,80521.0,127.7,127.72,127.58,127.62,80521.0
2017-11-09 09:30:00,127.4,127.4,126.39,126.56,25322.0,127.4,127.4,126.39,126.56,25322.0
2017-11-09 09:35:00,126.55,126.8,126.46,126.73,7548.0,126.55,126.8,126.46,126.73,7548.0
2017-11-09 09:40:00,126.83,126.83,125.18,125.18,18883.0,126.83,126.83,125.18,125.18,18883.0
2017-11-09 09:45:00,125.15,125.24,124.42,124.42,11959.0,125.15,125.24,124.42,124.42,11959.0
2017-11-09 09:50:00,124.45,124.86,124.37,124.86,15247.0,124.45,124.86,124.37,124.86,15247.0
2017-11-09 09:55:00,124.88,125.28,124.62,125.22,9569.0,124.88,125.28,124.62,125.22,9569.0
2017-11-09 10:00:00,125.41,125.79,125.22,125.57,17012.0,125.41,125.79,125.22,125.57,17012.0
2017-11-09 10:05:00,125.25,125.55,125.12,125.55,5501.0,125.25,125.55,125.12,125.55,5501.0
2017-11-09 10:10:00,125.64,125.91,125.64,125.87,7489.0,125.64,125.91,125.64,125.87,7489.0
2017-11-09 10:15:00,125.95,126.17,125.87,126.15,8390.0,125.95,126.17,125.87,126.15,8390.0
2017-11-09 10:20:00,126.26,126.51,126.18,126.42,13537.0,126.26,126.51,126.18,126.42,13537.0
2017-11-09 10:25:00,126.36,126.48,126.14,126.19,10215.0,126.36,126.48,126.14,126.19,10215.0
2017-11-09 10:30:00,126.25,126.32,126.03,126.22,5037.0,126.25,126.32,126.03,126.22,5037.0
2017-11-09 10:35:00,126.22,126.25,126.03,126.19,10432.0,126.22,126.25,126.03,126.19,10432.0
2017-11-09 10:40:00,126.02,126.3,126.02,126.26,5774.0,126.02,126.3,126.02,126.26,5774.0
2017-11-09 10:45:00,126.23,126.36,125.89,126.04,21178.0,126.23,126.36,125.89,126.04,21178.0
2017-11-09 10:50:00,125.95,126.28,125.95,126.27,6583.0,125.95,126.28,125.95,126.27,6583.0
2017-11-09 10:55:00,126.35,126.43,126.17,126.38,9521.0,126.35,126.43,126.17,126.38,9521.0
2017-11-09 11:00:00,126.27,126.45,126.27,126.45,9026.0,126.27,126.45,126.27,126.45,9026.0
2017-11-09 11:05:00,126.46,126.5,126.22,126.28,2712.0,126.46,126.5,126.22,126.28,2712.0
2017-11-09 11:10:00,126.3,126.41,126.26,126.28,2939.0,126.3,126.41,126.26,126.28,2939.0
2017-11-09 11:15:00,126.22,126.33,125.9,126.12,4246.0,126.22,126.33,125.9,126.12,4246.0
2017-11-09 11:20:00,126.19,126.2,125.78,125.78,2721.0,126.19,126.2,125.78,125.78,2721.0
2017-11-09 11:25:00,125.78,125.78,125.49,125.57,4323.0,125.78,125.78,125.49,125.57,4323.0
2017-11-09 11:30:00,125.38,125.61,125.38,125.61,3173.0,125.38,125.61,125.38,125.61,3173.0
2017-11-09 11:35:00,125.49,125.52,125.28,125.28,8075.0,125.49,125.52,125.28,125.28,8075.0
2017-11-09 11:40:00,125.33,125.52,125.23,125.23,3679.0,125.33,125.52,125.23,125.23,3679.0
2017-11-09 11:45:00,125.18,125.19,125.05,125.11,2477.0,125.18,125.19,125.05,125.11,2477.0
2017-11-09 11:50:00,125.35,125.35,124.85,124.94,3592.0,125.35,125.35,124.85,124.94,3592.0
2017-11-09 11:55:00,124.9,125.05,124.8,125.05,7085.0,124.9,125.05,124.8,125.05,7085.0
2017-11-09 12:00:00,125.04,125.12,124.71,124.91,4996.0,125.04,125.12,124.71,124.91,4996.0
2017-11-09 12:05:00,124.8,125.17,124.74,125.17,6539.0,124.8,125.17,124.74,125.17,6539.0
2017-11-09 12:10:00,125.06,125.11,124.85,124.96,8264.0,125.06,125.11,124.85,124.96,8264.0
2017-11-09 12:15:00,125.04,125.07,124.86,124.86,10685.0,125.04,125.07,124.86,124.86,10685.0
2017-11-09 12:20:00,124.96,124.96,124.73,124.77,2800.0,124.96,124.96,124.73,124.77,2800.0
2017-11-09 12:25:00,124.73,124.82,124.53,124.53,11145.0,124.73,124.82,124.53,124.53,11145.0
2017-11-09 12:30:00,124.6,124.6,124.11,124.11,8776.0,124.6,124.6,124.11,124.11,8776.0
2017-11-09 12:35:00,124.15,124.88,124.14,124.55,10179.0,124.15,124.88,124.14,124.55,10179.0
2017-11-09 12:40:00,124.6,124.6,124.41,124.55,1700.0,124.6,124.6,124.41,124.55,1700.0
2017-11-09 12:45:00,124.5,124.52,124.13,124.23,5240.0,124.5,124.52,124.13,124.23,5240.0
2017-11-09 12:50:00,124.28,124.62,124.24,124.6,7183.0,124.28,124.62,124.24,124.6,7183.0
2017-11-09 12:55:00,124.52,124.71,124.5,124.54,13075.0,124.52,124.71,124.5,124.54,13075.0
2017-11-09 13:00:00,124.55,124.55,124.29,124.29,4987.0,124.55,124.55,124.29,124.29,4987.0
2017-11-09 13:05:00,124.24,124.61,124.1,124.51,7950.0,124.24,124.61,124.1,124.51,7950.0
2017-11-09 13:10:00,124.38,124.48,124.35,124.42,4964.0,124.38,124.48,124.35,124.42,4964.0
2017-11-09 13:15:00,124.44,124.62,124.41,124.58,10254.0,124.44,124.62,124.41,124.58,10254.0
2017-11-09 13:20:00,124.6,124.83,124.5,124.75,6348.0,124.6,124.83,124.5,124.75,6348.0
2017-11-09 13:25:00,124.77,124.77,124.64,124.64,1364.0,124.77,124.77,124.64,124.64,1364.0
2017-11-09 13:30:00,124.6,124.81,124.57,124.81,5904.0,124.6,124.81,124.57,124.81,5904.0
2017-11-09 13:35:00,124.76,124.85,124.71,124.84,35200.0,124.76,124.85,124.71,124.84,35200.0
2017-11-09 13:40:00,124.8,124.8,124.7,124.7,1607.0,124.8,124.8,124.7,124.7,1607.0
2017-11-09 13:45:00,124.77,124.99,124.72,124.93,3978.0,124.77,124.99,124.72,124.93,3978.0
2017-11-09 13:50:00,124.89,124.94,124.8,124.89,2003.0,124.89,124.94,124.8,124.89,2003.0
2017-11-09 13:55:00,124.91,124.94,124.82,124.9,1901.0,124.91,124.94,124.82,124.9,1901.0
2017-11-09 14:00:00,124.84,124.96,124.83,124.92,3100.0,124.84,124.96,124.83,124.92,3100.0
2017-11-09 14:05:00,124.95,124.98,124.89,124.96,4469.0,124.95,124.98,124.89,124.96,4469.0
2017-11-09 14:10:00,124.96,124.96,124.86,124.91,6082.0,124.96,124.96,124.86,124.91,6082.0
2017-11-09 14:15:00,124.95,124.96,124.9,124.93,4196.0,124.95,124.96,124.9,124.93,4196.0
2017-11-09 14:20:00,124.97,124.97,124.73,124.78,5742.0,124.97,124.97,124.73,124.78,5742.0
2017-11-09 14:25:00,124.75,124.79,124.68,124.73,2915.0,124.75,124.79,124.68,124.73,2915.0
2017-11-09 14:30:00,124.69,124.87,124.69,124.87,2360.0,124.69,124.87,124.69,124.87,2360.0
2017-11-09 14:35:00,124.84,124.84,124.67,124.84,4692.0,124.84,124.84,124.67,124.84,4692.0
2017-11-09 14:40:00,124.79,124.85,124.73,124.81,4071.0,124.79,124.85,124.73,124.81,4071.0
2017-11-09 14:45:00,124.82,124.83,124.73,124.79,2176.0,124.82,124.83,124.73,124.79,2176.0
2017-11-09 14:50:00,124.79,124.93,124.79,124.92,3000.0,124.79,124.93,124.79,124.92,3000.0
2017-11-09 14:55:00,124.9,124.95,124.84,124.84,2556.0,124.9,124.95,124.84,124.84,2556.0
2017-11-09 15:00:00,124.81,124.93,124.77,124.78,2400.0,124.81,124.93,124.77,124.78,2400.0
2017-11-09 15:05:00,124.76,124.87,124.76,124.87,4551.0,124.76,124.87,124.76,124.87,4551.0
2017-11-09 15:10:00,124.86,124.91,124.8,124.85,6672.0,124.86,124.91,124.8,124.85,6672.0
2017-11-09 15:15:00,124.87,125.01,124.81,124.99,9373.0,124.87,125.01,124.81,124.99,9373.0
2017-11-09 15:20:00,124.96,125.02,124.95,125.0,8611.0,124.96,125.02,124.95,125.0,8611.0
2017-11-09 15:25:00,125.0,125.02,124.92,125.0,9837.0,125.0,125.02,124.92,125.0,9837.0
2017-11-09 15:30:00,125.01,125.03,124.95,125.0,23352.0,125.01,125.03,124.95,125.0,23352.0
2017-11-09 15:35:00,125.01,125.42,124.95,125.42,21111.0,125.01,125.42,124.95,125.42,21111.0
2017-11-09 15:40:00,125.45,125.5,125.39,125.46,13920.0,125.45,125.5,125.39,125.46,13920.0
2017-11-09 15:45:00,125.49,125.53,125.44,125.49,17900.0,125.49,125.53,125.44,125.49,17900.0
2017-11-09 15:50:00,125.49,125.68,125.49,125.62,30938.0,125.49,125.68,125.49,125.62,30938.0
2017-11-09 15:55:00,125.62,125.66,125.55,125.55,35583.0,125.62,125.66,125.55,125.55,35583.0
2017-11-10 09:30:00,125.15,125.6,125.15,125.3,10355.0,125.15,125.6,125.15,125.3,10355.0
2017-11-10 09:35:00,125.38,126.04,125.29,125.88,17386.0,125.38,126.04,125.29,125.88,17386.0
2017-11-10 09:40:00,126.02,126.02,125.6,125.66,5262.0,126.02,126.02,125.6,125.66,5262.0
2017-11-10 09:45:00,125.61,125.74,125.4,125.51,5500.0,125.61,125.74,125.4,125.51,5500.0
2017-11-10 09:50:00,125.53,125.76,125.48,125.57,19457.0,125.53,125.76,125.48,125.57,19457.0
2017-11-10 09:55:00,125.63,125.64,125.39,125.42,3300.0,125.63,125.64,125.39,125.42,3300.0
2017-11-10 10:00:00,125.48,125.86,125.46,125.5,11917.0,125.48,125.86,125.46,125.5,11917.0
2017-11-10 10:05:00,125.52,126.04,125.43,125.9,10439.0,125.52,126.04,125.43,125.9,10439.0
2017-11-10 10:10:00,125.92,126.18,125.88,126.14,6588.0,125.92,126.18,125.88,126.14,6588.0
2017-11-10 10:15:00,126.13,126.16,125.88,126.12,6292.0,126.13,126.16,125.88,126.12,6292.0
2017-11-10 10:20:00,126.19,126.3,126.12,126.23,24938.0,126.19,126.3,126.12,126.23,24938.0
2017-11-10 10:25:00,126.13,126.18,125.69,125.76,6848.0,126.13,126.18,125.69,125.76,6848.0
2017-11-10 10:30:00,125.78,125.82,125.37,125.42,5186.0,125.78,125.82,125.37,125.42,5186.0
2017-11-10 10:35:00,125.49,125.63,125.15,125.15,15271.0,125.49,125.63,125.15,125.15,15271.0
2017-11-10 10:40:00,125.11,125.3,125.05,125.19,11329.0,125.11,125.3,125.05,125.19,11329.0
2017-11-10 10:45:00,125.2,125.42,125.17,125.3,10081.0,125.2,125.42,125.17,125.3,10081.0
2017-11-10 10:50:00,125.32,125.53,125.2,125.5,8032.0,125.32,125.53,125.2,125.5,8032.0
2017-11-10 10:55:00,125.53,125.6,125.46,125.48,5284.0,125.53,125.6,125.46,125.48,5284.0
2017-11-10 11:00:00,125.42,125.85,125.42,125.82,4200.0,125.42,125.85,125.42,125.82,4200.0
2017-11-10 11:05:00,125.81,125.92,125.73,125.92,6620.0,125.81,125.92,125.73,125.92,6620.0
2017-11-10 11:10:00,125.89,125.93,125.7,125.84,4299.0,125.89,125.93,125.7,125.84,4299.0
2017-11-10 11:15:00,125.91,125.91,125.77,125.83,2400.0,125.91,125.91,125.77,125.83,2400.0
2017-11-10 11:20:00,125.77,125.89,125.74,125.87,2396.0,125.77,125.89,125.74,125.87,2396.0
2017-11-10 11:25:00,125.83,125.88,125.79,125.87,2200.0,125.83,125.88,125.79,125.87,2200.0
2017-11-10 11:30:00,125.88,125.89,125.55,125.55,5600.0,125.88,125.89,125.55,125.55,5600.0
2017-11-10 11:35:00,125.56,125.62,125.56,125.57,1300.0,125.56,125.62,125.56,125.57,1300.0
2017-11-10 11:40:00,125.57,125.73,125.57,125.73,4373.0,125.57,125.73,125.57,125.73,4373.0
2017-11-10 11:45:00,125.75,125.82,125.74,125.77,2200.0,125.75,125.82,125.74,125.77,2200.0
2017-11-10 11:50:00,125.81,125.84,125.75,125.77,2700.0,125.81,125.84,125.75,125.77,2700.0
2017-11-10 11:55:00,125.79,125.95,125.79,125.92,2800.0,125.79,125.95,125.79,125.92,2800.0
2017-11-10 12:00:00,125.9,125.94,125.89,125.93,2600.0,125.9,125.94,125.89,125.93,2600.0
2017-11-10 12:05:00,125.97,126.05,125.97,126.05,1159.0,125.97,126.05,125.97,126.05,1159.0
2017-11-10 12:10:00,126.07,126.19,125.95,125.95,5696.0,126.07,126.19,125.95,125.95,5696.0
2017-11-10 12:15:00,125.98,126.04,125.95,126.04,4757.0,125.98,126.04,125.95,126.04,4757.0
2017-11-10 12:20:00,126.1,126.1,126.03,126.04,900.0,126.1,126.1,126.03,126.04,900.0
2017-11-10 12:25:00,126.04,126.06,125.97,125.98,4853.0,126.04,126.06,125.97,125.98,4853.0
2017-11-10 12:30:00,125.96,126.0,125.85,125.86,2300.0,125.96,126.0,125.85,125.86,2300.0
2017-11-10 12:35:00,125.88,125.89,125.81,125.85,2150.0,125.88,125.89,125.81,125.85,2150.0
2017-11-10 12:40:00,125.84,125.86,125.81,125.84,3760.0,125.84,125.86,125.81,125.84,3760.0
2017-11-10 12:45:00,125.85,125.85,125.75,125.77,2901.0,125.85,125.85,125.75,125.77,2901.0
2017-11-10 12:50:00,125.78,125.8,125.74,125.77,2800.0,125.78,125.8,125.74,125.77,2800.0
2017-11-10 12:55:00,125.79,125.83,125.7,125.71,3200.0,125.79,125.83,125.7,125.71,3200.0
2017-11-10 13:00:00,125.77,125.84,125.74,125.77,6007.0,125.77,125.84,125.74,125.77,6007.0
2017-11-10 13:05:00,125.8,125.84,125.77,125.84,2483.0,125.8,125.84,125.77,125.84,2483.0
2017-11-10 13:10:00,125.89,125.91,125.78,125.91,1900.0,125.89,125.91,125.78,125.91,1900.0
2017-11-10 13:15:00,125.96,125.96,125.91,125.95,1446.0,125.96,125.96,125.91,125.95,1446.0
2017-11-10 13:20:00,125.91,125.92,125.88,125.9,1794.0,125.91,125.92,125.88,125.9,1794.0
2017-11-10 13:25:00,125.93,126.0,125.91,126.0,6314.0,125.93,126.0,125.91,126.0,6314.0
2017-11-10 13:30:00,126.0,126.0,125.87,125.93,20443.0,126.0,126.0,125.87,125.93,20443.0
2017-11-10 13:35:00,125.92,126.0,125.9,125.98,17353.0,125.92,126.0,125.9,125.98,17353.0
2017-11-10 13:40:00,126.0,126.0,125.96,125.98,2825.0,126.0,126.0,125.96,125.98,2825.0
2017-11-10 13:45:00,126.0,126.0,125.77,125.8,2500.0,126.0,126.0,125.77,125.8,2500.0
2017-11-10 13:50:00,125.78,125.88,125.77,125.88,5334.0,125.78,125.88,125.77,125.88,5334.0
2017-11-10 13:55:00,125.85,125.89,125.7,125.73,9500.0,125.85,125.89,125.7,125.73,9500.0
2017-11-10 14:00:00,125.73,125.75,125.65,125.65,3530.0,125.73,125.75,125.65,125.65,3530.0
2017-11-10 14:05:00,125.69,125.69,125.63,125.69,6486.0,125.69,125.69,125.63,125.69,6486.0
2017-11-10 14:10:00,125.67,125.76,125.66,125.7,3734.0,125.67,125.76,125.66,125.7,3734.0
2017-11-10 14:15:00,125.73,125.86,125.71,125.86,5590.0,125.73,125.86,125.71,125.86,5590.0
2017-11-10 14:20:00,125.86,125.87,125.8,125.83,5069.0,125.86,125.87,125.8,125.83,5069.0
2017-11-10 14:25:00,125.82,125.86,125.79,125.86,3868.0,125.82,125.86,125.79,125.86,3868.0
2017-11-10 14:30:00,125.87,126.0,125.87,125.95,7230.0,125.87,126.0,125.87,125.95,7230.0
2017-11-10 14:35:00,125.96,125.98,125.91,125.95,5824.0,125.96,125.98,125.91,125.95,5824.0
2017-11-10 14:40:00,125.97,125.97,125.91,125.94,3727.0,125.97,125.97,125.91,125.94,3727.0
2017-11-10 14:45:00,125.94,125.95,125.87,125.91,5353.0,125.94,125.95,125.87,125.91,5353.0
2017-11-10 14:50:00,125.9,125.94,125.89,125.91,3845.0,125.9,125.94,125.89,125.91,3845.0
2017-11-10 14:55:00,125.89,125.91,125.87,125.9,4881.0,125.89,125.91,125.87,125.9,4881.0
2017-11-10 15:00:00,125.92,125.99,125.9,125.98,5525.0,125.92,125.99,125.9,125.98,5525.0
2017-11-10 15:05:00,125.98,125.99,125.88,125.89,5267.0,125.98,125.99,125.88,125.89,5267.0
2017-11-10 15:10:00,125.9,125.91,125.87,125.91,7178.0,125.9,125.91,125.87,125.91,7178.0
2017-11-10 15:15:00,125.9,125.91,125.76,125.78,8022.0,125.9,125.91,125.76,125.78,8022.0
2017-11-10 15:20:00,125.77,125.77,125.55,125.65,12786.0,125.77,125.77,125.55,125.65,12786.0
2017-11-10 15:25:00,125.62,125.85,125.6,125.75,11319.0,125.62,125.85,125.6,125.75,11319.0
2017-11-10 15:30:00,125.78,125.97,125.78,125.97,17707.0,125.78,125.97,125.78,125.97,17707.0
2017-11-10 15:35:00,125.94,126.03,125.81,125.84,24401.0,125.94,126.03,125.81,125.84,24401.0
2017-11-10 15:40:00,125.83,125.83,125.71,125.72,14926.0,125.83,125.83,125.71,125.72,14926.0
2017-11-10 15:45:00,125.71,125.9,125.64,125.86,23007.0,125.71,125.9,125.64,125.86,23007.0
2017-11-10 15:50:00,125.87,125.89,125.79,125.83,31897.0,125.87,125.89,125.79,125.83,31897.0
2017-11-10 15:55:00,125.83,126.04,125.8,125.98,89059.0,125.83,126.04,125.8,125.98,89059.0
2017-11-13 09:30:00,124.6,124.71,123.7,123.98,65417.0,124.6,124.71,123.7,123.98,65417.0
2017-11-13 09:35:00,124.18,124.21,123.44,123.85,12275.0,124.18,124.21,123.44,123.85,12275.0
2017-11-13 09:40:00,124.02,124.42,124.02,124.42,5800.0,124.02,124.42,124.02,124.42,5800.0
2017-11-13 09:45:00,124.47,124.47,123.58,123.83,21978.0,124.47,124.47,123.58,123.83,21978.0
2017-11-13 09:50:00,123.92,123.94,123.47,123.9,8600.0,123.92,123.94,123.47,123.9,8600.0
2017-11-13 09:55:00,123.82,124.45,123.8,124.21,6105.0,123.82,124.45,123.8,124.21,6105.0
2017-11-13 10:00:00,124.33,124.38,123.79,124.09,12551.0,124.33,124.38,123.79,124.09,12551.0
2017-11-13 10:05:00,124.02,124.17,123.98,124.0,10735.0,124.02,124.17,123.98,124.0,10735.0
2017-11-13 10:10:00,124.12,124.28,124.06,124.24,11821.0,124.12,124.28,124.06,124.24,11821.0
2017-11-13 10:15:00,124.25,124.25,124.1,124.22,5564.0,124.25,124.25,124.1,124.22,5564.0
2017-11-13 10:20:00,124.19,124.31,124.13,124.27,11086.0,124.19,124.31,124.13,124.27,11086.0
2017-11-13 10:25:00,124.23,124.29,124.16,124.17,6661.0,124.23,124.29,124.16,124.17,6661.0
2017-11-13 10:30:00,124.24,124.68,124.22,124.22,10926.0,124.24,124.68,124.22,124.22,10926.0
2017-11-13 10:35:00,124.16,124.2,124.09,124.13,2595.0,124.16,124.2,124.09,124.13,2595.0
2017-11-13 10:40:00,124.04,124.3,124.0,124.2,9509.0,124.04,124.3,124.0,124.2,9509.0
2017-11-13 10:45:00,124.26,124.27,124.12,124.27,4800.0,124.26,124.27,124.12,124.27,4800.0
2017-11-13 10:50:00,124.27,124.3,124.12,124.27,5059.0,124.27,124.3,124.12,124.27,5059.0
2017-11-13 10:55:00,124.27,124.27,124.04,124.07,9782.0,124.27,124.27,124.04,124.07,9782.0
2017-11-13 11:00:00,124.08,124.25,124.07,124.15,5807.0,124.08,124.25,124.07,124.15,5807.0
2017-11-13 11:05:00,124.12,124.18,124.08,124.15,3663.0,124.12,124.18,124.08,124.15,3663.0
2017-11-13 11:10:00,124.17,124.26,124.1,124.14,3338.0,124.17,124.26,124.1,124.14,3338.0
2017-11-13 11:15:00,124.14,124.38,124.14,124.38,5914.0,124.14,124.38,124.14,124.38,5914.0
2017-11-13 11:20:00,124.4,124.4,124.24,124.3,2191.0,124.4,124.4,124.24,124.3,2191.0
2017-11-13 11:25:00,124.33,124.35,124.23,124.28,4034.0,124.33,124.35,124.23,124.28,4034.0
2017-11-13 11:30:00,124.38,124.47,124.25,124.31,4499.0,124.38,124.47,124.25,124.31,4499.0
2017-11-13 11:35:00,124.31,124.33,124.21,124.21,12003.0,124.31,124.33,124.21,124.21,12003.0
2017-11-13 11:40:00,124.19,124.27,124.12,124.17,10948.0,124.19,124.27,124.12,124.17,10948.0
2017-11-13 11:45:00,124.2,124.22,124.11,124.17,19438.0,124.2,124.22,124.11,124.17,19438.0
2017-11-13 11:50:00,124.14,124.34,124.14,124.28,6896.0,124.14,124.34,124.14,124.28,6896.0
2017-11-13 11:55:00,124.28,124.28,124.07,124.08,6335.0,124.28,124.28,124.07,124.08,6335.0
2017-11-13 12:00:00,124.2,124.3,124.14,124.26,3500.0,124.2,124.3,124.14,124.26,3500.0
2017-11-13 12:05:00,124.34,124.53,124.3,124.53,7463.0,124.34,124.53,124.3,124.53,7463.0
2017-11-13 12:10:00,124.51,124.51,124.41,124.48,4184.0,124.51,124.51,124.41,124.48,4184.0
2017-11-13 12:15:00,124.5,124.59,124.47,124.59,7482.0,124.5,124.59,124.47,124.59,7482.0
2017-11-13 12:20:00,124.59,124.64,124.57,124.64,2223.0,124.59,124.64,124.57,124.64,2223.0
2017-11-13 12:25:00,124.62,124.69,124.62,124.69,1182.0,124.62,124.69,124.62,124.69,1182.0
2017-11-13 12:30:00,124.71,124.75,124.71,124.74,620.0,124.71,124.75,124.71,124.74,620.0
2017-11-13 12:35:00,124.74,124.85,124.74,124.85,3435.0,124.74,124.85,124.74,124.85,3435.0
2017-11-13 12:40:00,124.83,124.94,124.79,124.94,2928.0,124.83,124.94,124.79,124.94,2928.0
2017-11-13 12:45:00,124.95,124.95,124.82,124.83,1602.0,124.95,124.95,124.82,124.83,1602.0
2017-11-13 12:50:00,124.88,124.91,124.87,124.91,1055.0,124.88,124.91,124.87,124.91,1055.0
2017-11-13 12:55:00,124.91,124.97,124.9,124.9,1300.0,124.91,124.97,124.9,124.9,1300.0
2017-11-13 13:00:00,124.96,124.98,124.95,124.97,823.0,124.96,124.98,124.95,124.97,823.0
2017-11-13 13:05:00,124.94,124.94,124.72,124.72,3927.0,124.94,124.94,124.72,124.72,3927.0
2017-11-13 13:10:00,124.76,124.82,124.76,124.79,1764.0,124.76,124.82,124.76,124.79,1764.0
2017-11-13 13:15:00,124.79,124.83,124.75,124.83,4240.0,124.79,124.83,124.75,124.83,4240.0
2017-11-13 13:20:00,124.83,124.98,124.83,124.95,1231.0,124.83,124.98,124.83,124.95,1231.0
2017-11-13 13:25:00,125.0,125.0,124.92,124.93,1595.0,125.0,125.0,124.92,124.93,1595.0
2017-11-13 13:30:00,124.9,124.96,124.9,124.96,600.0,124.9,124.96,124.9,124.96,600.0
2017-11-13 13:35:00,124.93,124.95,124.87,124.91,1761.0,124.93,124.95,124.87,124.91,1761.0
2017-11-13 13:40:00,124.87,125.0,124.87,124.98,2386.0,124.87,125.0,124.87,124.98,2386.0
2017-11-13 13:45:00,124.98,124.98,124.95,124.98,500.0,124.98,124.98,124.95,124.98,500.0
2017-11-13 13:50:00,124.95,124.98,124.78,124.79,4070.0,124.95,124.98,124.78,124.79,4070.0
2017-11-13 13:55:00,124.75,124.76,124.62,124.7,2600.0,124.75,124.76,124.62,124.7,2600.0
2017-11-13 14:00:00,124.7,124.74,124.7,124.72,3200.0,124.7,124.74,124.7,124.72,3200.0
2017-11-13 14:05:00,124.72,124.73,124.7,124.72,981.0,124.72,124.73,124.7,124.72,981.0
2017-11-13 14:10:00,124.7,124.73,124.68,124.73,1205.0,124.7,124.73,124.68,124.73,1205.0
2017-11-13 14:15:00,124.72,124.72,124.64,124.65,3120.0,124.72,124.72,124.64,124.65,3120.0
2017-11-13 14:20:00,124.67,124.69,124.66,124.69,2827.0,124.67,124.69,124.66,124.69,2827.0
2017-11-13 14:25:00,124.66,124.66,124.62,124.63,1642.0,124.66,124.66,124.62,124.63,1642.0
2017-11-13 14:30:00,124.62,124.62,124.44,124.44,7728.0,124.62,124.62,124.44,124.44,7728.0
2017-11-13 14:35:00,124.44,124.57,124.44,124.53,2411.0,124.44,124.57,124.44,124.53,2411.0
2017-11-13 14:40:00,124.63,124.63,124.59,124.63,354.0,124.63,124.63,124.59,124.63,354.0
2017-11-13 14:45:00,124.62,124.64,124.6,124.63,2611.0,124.62,124.64,124.6,124.63,2611.0
2017-11-13 14:50:00,124.65,124.88,124.65,124.72,3697.0,124.65,124.88,124.65,124.72,3697.0
2017-11-13 14:55:00,124.73,124.73,124.68,124.69,2200.0,124.73,124.73,124.68,124.69,2200.0
2017-11-13 15:00:00,124.67,124.72,124.67,124.69,2377.0,124.67,124.72,124.67,124.69,2377.0
2017-11-13 15:05:00,124.68,124.68,124.61,124.63,6290.0,124.68,124.68,124.61,124.63,6290.0
2017-11-13 15:10:00,124.61,124.7,124.6,124.7,4628.0,124.61,124.7,124.6,124.7,4628.0
2017-11-13 15:15:00,124.7,125.23,124.7,125.15,35133.0,124.7,125.23,124.7,125.15,35133.0
2017-11-13 15:20:00,125.16,125.23,125.09,125.12,14761.0,125.16,125.23,125.09,125.12,14761.0
2017-11-13 15:25:00,125.14,125.18,125.07,125.18,9783.0,125.14,125.18,125.07,125.18,9783.0
2017-11-13 15:30:00,125.21,125.21,125.1,125.12,6984.0,125.21,125.21,125.1,125.12,6984.0
2017-11-13 15:35:00,125.11,125.13,125.07,125.07,6643.0,125.11,125.13,125.07,125.07,6643.0
2017-11-13 15:40:00,125.07,125.07,124.97,124.97,4902.0,125.07,125.07,124.97,124.97,4902.0
2017-11-13 15:45:00,124.97,124.98,124.85,124.87,14858.0,124.97,124.98,124.85,124.87,14858.0
2017-11-13 15:50:00,124.88,124.94,124.83,124.91,14048.0,124.88,124.94,124.83,124.91,14048.0
2017-11-13 15:55:00,124.89,125.11,124.87,125.0,43570.0,124.89,125.11,124.87,125.0,43570.0
2017-11-14 09:30:00,124.86,124.9,124.34,124.9,12936.0,124.86,124.9,124.34,124.9,12936.0
2017-11-14 09:35:00,124.82,125.0,124.61,124.85,7326.0,124.82,125.0,124.61,124.85,7326.0
2017-11-14 09:40:00,124.77,125.12,124.77,125.06,3139.0,124.77,125.12,124.77,125.06,3139.0
2017-11-14 09:45:00,124.87,125.19,124.86,124.98,4481.0,124.87,125.19,124.86,124.98,4481.0
2017-11-14 09:50:00,125.12,125.2,124.93,125.07,4795.0,125.12,125.2,124.93,125.07,4795.0
2017-11-14 09:55:00,125.12,125.14,124.9,124.98,4900.0,125.12,125.14,124.9,124.98,4900.0
2017-11-14 10:00:00,124.85,124.95,124.4,124.4,5213.0,124.85,124.95,124.4,124.4,5213.0
2017-11-14 10:05:00,124.3,124.46,124.18,124.27,15701.0,124.3,124.46,124.18,124.27,15701.0
2017-11-14 10:10:00,124.33,124.56,124.29,124.56,9676.0,124.33,124.56,124.29,124.56,9676.0
2017-11-14 10:15:00,124.59,124.88,124.59,124.82,6613.0,124.59,124.88,124.59,124.82,6613.0
2017-11-14 10:20:00,124.8,124.8,124.59,124.73,4200.0,124.8,124.8,124.59,124.73,4200.0
2017-11-14 10:25:00,124.67,124.88,124.63,124.83,1918.0,124.67,124.88,124.63,124.83,1918.0
2017-11-14 10:30:00,124.8,124.95,124.69,124.87,3261.0,124.8,124.95,124.69,124.87,3261.0
2017-11-14 10:35:00,124.99,125.0,124.49,124.54,15825.0,124.99,125.0,124.49,124.54,15825.0
2017-11-14 10:40:00,124.68,124.7,124.5,124.65,9979.0,124.68,124.7,124.5,124.65,9979.0
2017-11-14 10:45:00,124.7,124.89,124.7,124.82,6290.0,124.7,124.89,124.7,124.82,6290.0
2017-11-14 10:50:00,124.76,124.76,124.59,124.69,3323.0,124.76,124.76,124.59,124.69,3323.0
2017-11-14 10:55:00,124.69,124.74,124.5,124.5,9520.0,124.69,124.74,124.5,124.5,9520.0
2017-11-14 11:00:00,124.5,124.51,124.3,124.36,3622.0,124.5,124.51,124.3,124.36,3622.0
2017-11-14 11:05:00,124.45,124.45,124.2,124.25,5663.0,124.45,124.45,124.2,124.25,5663.0
2017-11-14 11:10:00,124.19,124.48,124.16,124.41,5339.0,124.19,124.48,124.16,124.41,5339.0
2017-11-14 11:15:00,124.41,124.62,124.4,124.62,2405.0,124.41,124.62,124.4,124.62,2405.0
2017-11-14 11:20:00,124.75,124.84,124.54,124.54,13459.0,124.75,124.84,124.54,124.54,13459.0
2017-11-14 11:25:00,124.52,124.62,124.41,124.43,8804.0,124.52,124.62,124.41,124.43,8804.0
2017-11-14 11:30:00,124.41,124.42,124.3,124.3,2200.0,124.41,124.42,124.3,124.3,2200.0
2017-11-14 11:35:00,124.27,124.27,124.0,124.12,7380.0,124.27,124.27,124.0,124.12,7380.0
2017-11-14 11:40:00,124.15,124.45,124.09,124.45,8088.0,124.15,124.45,124.09,124.45,8088.0
2017-11-14 11:45:00,124.53,124.56,124.4,124.43,5630.0,124.53,124.56,124.4,124.43,5630.0
2017-11-14 11:50:00,124.46,124.49,124.27,124.35,13950.0,124.46,124.49,124.27,124.35,13950.0
2017-11-14 11:55:00,124.43,124.47,124.33,124.35,6208.0,124.43,124.47,124.33,124.35,6208.0
2017-11-14 12:00:00,124.45,124.94,124.39,124.92,9302.0,124.45,124.94,124.39,124.92,9302.0
2017-11-14 12:05:00,124.84,124.84,124.6,124.6,4626.0,124.84,124.84,124.6,124.6,4626.0
2017-11-14 12:10:00,124.59,124.62,124.48,124.48,2900.0,124.59,124.62,124.48,124.48,2900.0
2017-11-14 12:15:00,124.48,124.94,124.44,124.91,9202.0,124.48,124.94,124.44,124.91,9202.0
2017-11-14 12:20:00,124.93,125.0,124.88,124.89,1535.0,124.93,125.0,124.88,124.89,1535.0
2017-11-14 12:25:00,124.86,124.86,124.71,124.74,6917.0,124.86,124.86,124.71,124.74,6917.0
2017-11-14 12:30:00,124.79,124.79,124.61,124.72,2050.0,124.79,124.79,124.61,124.72,2050.0
2017-11-14 12:35:00,124.76,124.78,124.64,124.69,3800.0,124.76,124.78,124.64,124.69,3800.0
2017-11-14 12:40:00,124.57,124.69,124.54,124.62,4050.0,124.57,124.69,124.54,124.62,4050.0
2017-11-14 12:45:00,124.58,124.64,124.47,124.47,1548.0,124.58,124.64,124.47,124.47,1548.0
2017-11-14 12:50:00,124.29,124.45,124.09,124.1,3600.0,124.29,124.45,124.09,124.1,3600.0
2017-11-14 12:55:00,124.05,124.05,123.76,123.88,5531.0,124.05,124.05,123.76,123.88,5531.0
2017-11-14 13:00:00,123.88,123.96,123.76,123.78,10503.0,123.88,123.96,123.76,123.78,10503.0
2017-11-14 13:05:00,123.73,124.05,123.73,124.05,6630.0,123.73,124.05,123.73,124.05,6630.0
2017-11-14 13:10:00,124.09,124.3,124.04,124.24,3338.0,124.09,124.3,124.04,124.24,3338.0
2017-11-14 13:15:00,124.27,124.33,124.24,124.29,1300.0,124.27,124.33,124.24,124.29,1300.0
2017-11-14 13:20:00,124.31,124.33,124.2,124.33,5699.0,124.31,124.33,124.2,124.33,5699.0
2017-11-14 13:25:00,124.31,124.4,124.31,124.37,2660.0,124.31,124.4,124.31,124.37,2660.0
2017-11-14 13:30:00,124.35,124.35,124.2,124.2,2749.0,124.35,124.35,124.2,124.2,2749.0
2017-11-14 13:35:00,124.17,124.35,124.17,124.32,4000.0,124.17,124.35,124.17,124.32,4000.0
2017-11-14 13:40:00,124.32,124.47,124.31,124.4,2500.0,124.32,124.47,124.31,124.4,2500.0
2017-11-14 13:45:00,124.49,124.65,124.49,124.59,9835.0,124.49,124.65,124.49,124.59,9835.0
2017-11-14 13:50:00,124.62,124.62,124.49,124.51,3100.0,124.62,124.62,124.49,124.51,3100.0
2017-11-14 13:55:00,124.54,124.57,124.47,124.57,1500.0,124.54,124.57,124.47,124.57,1500.0
2017-11-14 14:00:00,124.48,124.52,124.43,124.43,2300.0,124.48,124.52,124.43,124.43,2300.0
2017-11-14 14:05:00,124.45,124.5,124.4,124.41,3400.0,124.45,124.5,124.4,124.41,3400.0
2017-11-14 14:10:00,124.49,124.55,124.45,124.51,5500.0,124.49,124.55,124.45,124.51,5500.0
2017-11-14 14:15:00,124.51,124.64,124.51,124.62,5900.0,124.51,124.64,124.51,124.62,5900.0
2017-11-14 14:20:00,124.61,124.61,124.51,124.53,1808.0,124.61,124.61,124.51,124.53,1808.0
2017-11-14 14:25:00,124.55,124.55,124.45,124.45,9008.0,124.55,124.55,124.45,124.45,9008.0
2017-11-14 14:30:00,124.45,124.46,124.14,124.25,6427.0,124.45,124.46,124.14,124.25,6427.0
2017-11-14 14:35:00,124.25,124.26,124.12,124.22,5652.0,124.25,124.26,124.12,124.22,5652.0
2017-11-14 14:40:00,124.25,124.42,124.19,124.28,5518.0,124.25,124.42,124.19,124.28,5518.0
2017-11-14 14:45:00,124.24,124.35,124.23,124.23,5241.0,124.24,124.35,124.23,124.23,5241.0
2017-11-14 14:50:00,124.24,124.36,124.24,124.3,4461.0,124.24,124.36,124.24,124.3,4461.0
2017-11-14 14:55:00,124.28,124.34,124.23,124.33,7484.0,124.28,124.34,124.23,124.33,7484.0
2017-11-14 15:00:00,124.34,124.44,124.29,124.44,5200.0,124.34,124.44,124.29,124.44,5200.0
2017-11-14 15:05:00,124.45,124.5,124.43,124.48,3831.0,124.45,124.5,124.43,124.48,3831.0
2017-11-14 15:10:00,124.48,124.57,124.42,124.57,5201.0,124.48,124.57,124.42,124.57,5201.0
2017-11-14 15:15:00,124.56,124.56,124.34,124.37,7210.0,124.56,124.56,124.34,124.37,7210.0
2017-11-14 15:20:00,124.37,124.39,124.2,124.2,4861.0,124.37,124.39,124.2,124.2,4861.0
2017-11-14 15:25:00,124.24,124.25,124.13,124.2,8756.0,124.24,124.25,124.13,124.2,8756.0
2017-11-14 15:30:00,124.21,124.35,124.19,124.31,13592.0,124.21,124.35,124.19,124.31,13592.0
2017-11-14 15:35:00,124.31,124.56,124.28,124.4,12844.0,124.31,124.56,124.28,124.4,12844.0
2017-11-14 15:40:00,124.35,124.46,124.29,124.31,12523.0,124.35,124.46,124.29,124.31,12523.0
2017-11-14 15:45:00,124.33,124.46,124.29,124.45,19468.0,124.33,124.46,124.29,124.45,19468.0
2017-11-14 15:50:00,124.46,124.54,124.44,124.48,18932.0,124.46,124.54,124.44,124.48,18932.0
2017-11-14 15:55:00,124.5,124.52,124.42,124.46,41443.0,124.5,124.52,124.42,124.46,41443.0
2017-11-15 09:30:00,123.46,123.76,123.17,123.73,12161.0,123.46,123.76,123.17,123.73,12161.0
2017-11-15 09:35:00,123.39,123.39,122.23,122.46,12342.0,123.39,123.39,122.23,122.46,12342.0
2017-11-15 09:40:00,122.12,122.98,122.01,122.74,11261.0,122.12,122.98,122.01,122.74,11261.0
2017-11-15 09:45:00,122.8,123.48,122.65,123.48,8900.0,122.8,123.48,122.65,123.48,8900.0
2017-11-15 09:50:00,123.48,123.85,123.16,123.81,15808.0,123.48,123.85,123.16,123.81,15808.0
2017-11-15 09:55:00,123.87,124.35,123.57,123.63,16314.0,123.87,124.35,123.57,123.63,16314.0
2017-11-15 10:00:00,123.56,124.35,123.56,124.06,11491.0,123.56,124.35,123.56,124.06,11491.0
2017-11-15 10:05:00,124.08,124.24,123.68,123.95,4200.0,124.08,124.24,123.68,123.95,4200.0
2017-11-15 10:10:00,124.03,124.21,123.89,124.0,13390.0,124.03,124.21,123.89,124.0,13390.0
2017-11-15 10:15:00,123.91,124.16,123.89,124.05,10638.0,123.91,124.16,123.89,124.05,10638.0
2017-11-15 10:20:00,123.93,124.38,123.66,124.3,8462.0,123.93,124.38,123.66,124.3,8462.0
2017-11-15 10:25:00,124.3,124.44,124.16,124.44,4217.0,124.3,124.44,124.16,124.44,4217.0
2017-11-15 10:30:00,124.34,124.52,124.33,124.41,4704.0,124.34,124.52,124.33,124.41,4704.0
2017-11-15 10:35:00,124.53,124.85,124.52,124.7,8214.0,124.53,124.85,124.52,124.7,8214.0
2017-11-15 10:40:00,124.82,124.9,124.57,124.73,8809.0,124.82,124.9,124.57,124.73,8809.0
2017-11-15 10:45:00,124.72,124.79,124.54,124.67,7720.0,124.72,124.79,124.54,124.67,7720.0
2017-11-15 10:50:00,124.8,124.8,124.36,124.36,3774.0,124.8,124.8,124.36,124.36,3774.0
2017-11-15 10:55:00,124.31,124.6,124.3,124.32,5313.0,124.31,124.6,124.3,124.32,5313.0
2017-11-15 11:00:00,124.32,124.43,124.1,124.43,6388.0,124.32,124.43,124.1,124.43,6388.0
2017-11-15 11:05:00,124.45,124.45,124.32,124.39,400.0,124.45,124.45,124.32,124.39,400.0
2017-11-15 11:10:00,124.44,124.54,124.3,124.3,3419.0,124.44,124.54,124.3,124.3,3419.0
2017-11-15 11:15:00,124.36,124.52,124.35,124.47,2669.0,124.36,124.52,124.35,124.47,2669.0
2017-11-15 11:20:00,124.47,124.61,124.39,124.48,2268.0,124.47,124.61,124.39,124.48,2268.0
2017-11-15 11:25:00,124.55,124.56,124.36,124.45,1600.0,124.55,124.56,124.36,124.45,1600.0
2017-11-15 11:30:00,124.4,124.53,124.39,124.47,3422.0,124.4,124.53,124.39,124.47,3422.0
2017-11-15 11:35:00,124.35,124.35,124.13,124.13,1209.0,124.35,124.35,124.13,124.13,1209.0
2017-11-15 11:40:00,124.19,124.36,124.15,124.22,4393.0,124.19,124.36,124.15,124.22,4393.0
2017-11-15 11:45:00,124.21,124.42,124.2,124.28,1424.0,124.21,124.42,124.2,124.28,1424.0
2017-11-15 11:50:00,124.23,124.24,124.06,124.13,2464.0,124.23,124.24,124.06,124.13,2464.0
2017-11-15 11:55:00,124.17,124.22,124.13,124.22,2900.0,124.17,124.22,124.13,124.22,2900.0
2017-11-15 12:00:00,124.08,124.09,123.87,123.95,1846.0,124.08,124.09,123.87,123.95,1846.0
2017-11-15 12:05:00,123.87,123.98,123.81,123.91,3468.0,123.87,123.98,123.81,123.91,3468.0
2017-11-15 12:10:00,123.88,123.98,123.75,123.9,3131.0,123.88,123.98,123.75,123.9,3131.0
2017-11-15 12:15:00,123.98,123.98,123.84,123.88,1687.0,123.98,123.98,123.84,123.88,1687.0
2017-11-15 12:20:00,123.77,123.88,123.64,123.82,3671.0,123.77,123.88,123.64,123.82,3671.0
2017-11-15 12:25:00,123.95,123.95,123.74,123.8,6146.0,123.95,123.95,123.74,123.8,6146.0
2017-11-15 12:30:00,123.89,123.93,123.82,123.89,1500.0,123.89,123.93,123.82,123.89,1500.0
2017-11-15 12:35:00,123.92,123.97,123.86,123.97,2342.0,123.92,123.97,123.86,123.97,2342.0
2017-11-15 12:40:00,123.94,123.94,123.69,123.72,3808.0,123.94,123.94,123.69,123.72,3808.0
2017-11-15 12:45:00,123.67,123.71,123.44,123.67,2984.0,123.67,123.71,123.44,123.67,2984.0
2017-11-15 12:50:00,123.63,123.73,123.58,123.58,2758.0,123.63,123.73,123.58,123.58,2758.0
2017-11-15 12:55:00,123.69,123.7,123.56,123.61,4299.0,123.69,123.7,123.56,123.61,4299.0
2017-11-15 13:00:00,123.62,123.72,123.52,123.57,7134.0,123.62,123.72,123.52,123.57,7134.0
2017-11-15 13:05:00,123.58,123.68,123.55,123.6,2329.0,123.58,123.68,123.55,123.6,2329.0
2017-11-15 13:10:00,123.64,123.69,123.33,123.33,4203.0,123.64,123.69,123.33,123.33,4203.0
2017-11-15 13:15:00,123.31,123.4,123.19,123.31,8017.0,123.31,123.4,123.19,123.31,8017.0
2017-11-15 13:20:00,123.32,123.56,123.3,123.56,4852.0,123.32,123.56,123.3,123.56,4852.0
2017-11-15 13:25:00,123.45,123.54,123.36,123.36,1943.0,123.45,123.54,123.36,123.36,1943.0
2017-11-15 13:30:00,123.4,123.43,123.34,123.36,3676.0,123.4,123.43,123.34,123.36,3676.0
2017-11-15 13:35:00,123.41,123.53,123.4,123.47,3020.0,123.41,123.53,123.4,123.47,3020.0
2017-11-15 13:40:00,123.45,123.57,123.43,123.5,3613.0,123.45,123.57,123.43,123.5,3613.0
2017-11-15 13:45:00,123.53,123.66,123.53,123.66,1605.0,123.53,123.66,123.53,123.66,1605.0
2017-11-15 13:50:00,123.62,123.7,123.6,123.6,1100.0,123.62,123.7,123.6,123.6,1100.0
2017-11-15 13:55:00,123.61,123.7,123.55,123.61,4506.0,123.61,123.7,123.55,123.61,4506.0
2017-11-15 14:00:00,123.65,123.69,123.59,123.65,2600.0,123.65,123.69,123.59,123.65,2600.0
2017-11-15 14:05:00,123.7,123.86,123.66,123.86,2385.0,123.7,123.86,123.66,123.86,2385.0
2017-11-15 14:10:00,123.85,123.86,123.75,123.75,348.0,123.85,123.86,123.75,123.75,348.0
2017-11-15 14:15:00,123.8,123.84,123.51,123.6,6933.0,123.8,123.84,123.51,123.6,6933.0
2017-11-15 14:20:00,123.59,123.59,123.4,123.41,5719.0,123.59,123.59,123.4,123.41,5719.0
2017-11-15 14:25:00,123.34,123.69,123.33,123.59,2777.0,123.34,123.69,123.33,123.59,2777.0
2017-11-15 14:30:00,123.54,123.8,123.54,123.8,4210.0,123.54,123.8,123.54,123.8,4210.0
2017-11-15 14:35:00,123.75,123.8,123.61,123.72,1500.0,123.75,123.8,123.61,123.72,1500.0
2017-11-15 14:40:00,123.7,123.82,123.67,123.71,2900.0,123.7,123.82,123.67,123.71,2900.0
2017-11-15 14:45:00,123.73,123.88,123.7,123.83,7052.0,123.73,123.88,123.7,123.83,7052.0
2017-11-15 14:50:00,123.81,123.81,123.65,123.68,2550.0,123.81,123.81,123.65,123.68,2550.0
2017-11-15 14:55:00,123.72,123.82,123.64,123.64,5760.0,123.72,123.82,123.64,123.64,5760.0
2017-11-15 15:00:00,123.62,123.79,123.57,123.7,6778.0,123.62,123.79,123.57,123.7,6778.0
2017-11-15 15:05:00,123.75,123.78,123.65,123.72,2300.0,123.75,123.78,123.65,123.72,2300.0
2017-11-15 15:10:00,123.7,123.71,123.56,123.61,4616.0,123.7,123.71,123.56,123.61,4616.0
2017-11-15 15:15:00,123.57,123.76,123.56,123.75,6196.0,123.57,123.76,123.56,123.75,6196.0
2017-11-15 15:20:00,123.7,123.7,123.41,123.52,5000.0,123.7,123.7,123.41,123.52,5000.0
2017-11-15 15:25:00,123.54,123.57,123.32,123.39,3466.0,123.54,123.57,123.32,123.39,3466.0
2017-11-15 15:30:00,123.34,123.54,123.29,123.37,10678.0,123.34,123.54,123.29,123.37,10678.0
2017-11-15 15:35:00,123.38,123.45,123.37,123.43,8195.0,123.38,123.45,123.37,123.43,8195.0
2017-11-15 15:40:00,123.4,123.5,123.32,123.46,11572.0,123.4,123.5,123.32,123.46,11572.0
2017-11-15 15:45:00,123.48,123.56,123.4,123.41,14997.0,123.48,123.56,123.4,123.41,14997.0
2017-11-15 15:50:00,123.4,123.4,123.24,123.28,15673.0,123.4,123.4,123.24,123.28,15673.0
2017-11-15 15:55:00,123.29,123.45,123.19,123.33,36042.0,123.29,123.45,123.19,123.33,36042.0
2017-11-16 09:30:00,123.57,124.09,123.51,124.08,25459.0,123.57,124.09,123.51,124.08,25459.0
2017-11-16 09:35:00,124.29,124.86,124.27,124.77,5327.0,124.29,124.86,124.27,124.77,5327.0
2017-11-16 09:40:00,124.77,125.0,124.47,124.61,25105.0,124.77,125.0,124.47,124.61,25105.0
2017-11-16 09:45:00,124.69,124.95,124.56,124.65,7687.0,124.69,124.95,124.56,124.65,7687.0
2017-11-16 09:50:00,124.65,125.21,124.65,125.21,12401.0,124.65,125.21,124.65,125.21,12401.0
2017-11-16 09:55:00,125.16,125.24,125.1,125.23,8941.0,125.16,125.24,125.1,125.23,8941.0
2017-11-16 10:00:00,125.3,125.68,125.28,125.56,15051.0,125.3,125.68,125.28,125.56,15051.0
2017-11-16 10:05:00,125.64,125.68,125.3,125.31,7783.0,125.64,125.68,125.3,125.31,7783.0
2017-11-16 10:10:00,125.3,125.41,125.3,125.35,5900.0,125.3,125.41,125.3,125.35,5900.0
2017-11-16 10:15:00,125.35,125.52,125.33,125.4,7482.0,125.35,125.52,125.33,125.4,7482.0
2017-11-16 10:20:00,125.36,125.48,125.0,125.0,12335.0,125.36,125.48,125.0,125.0,12335.0
2017-11-16 10:25:00,125.0,125.2,125.0,125.08,3938.0,125.0,125.2,125.0,125.08,3938.0
2017-11-16 10:30:00,125.05,125.07,124.94,125.0,7827.0,125.05,125.07,124.94,125.0,7827.0
2017-11-16 10:35:00,125.04,125.38,125.02,125.31,5211.0,125.04,125.38,125.02,125.31,5211.0
2017-11-16 10:40:00,125.32,125.37,125.18,125.2,10024.0,125.32,125.37,125.18,125.2,10024.0
2017-11-16 10:45:00,125.22,125.25,124.97,125.02,5132.0,125.22,125.25,124.97,125.02,5132.0
2017-11-16 10:50:00,124.99,125.01,124.87,124.88,6901.0,124.99,125.01,124.87,124.88,6901.0
2017-11-16 10:55:00,124.91,124.93,124.61,124.68,3961.0,124.91,124.93,124.61,124.68,3961.0
2017-11-16 11:00:00,124.65,125.09,124.63,125.0,10591.0,124.65,125.09,124.63,125.0,10591.0
2017-11-16 11:05:00,124.97,125.04,124.89,124.89,7312.0,124.97,125.04,124.89,124.89,7312.0
2017-11-16 11:10:00,124.93,124.96,124.8,124.8,22047.0,124.93,124.96,124.8,124.8,22047.0
2017-11-16 11:15:00,124.8,124.89,124.77,124.86,9300.0,124.8,124.89,124.77,124.86,9300.0
2017-11-16 11:20:00,124.84,124.87,124.79,124.82,4306.0,124.84,124.87,124.79,124.82,4306.0
2017-11-16 11:25:00,124.79,124.82,124.74,124.82,9099.0,124.79,124.82,124.74,124.82,9099.0
2017-11-16 11:30:00,124.83,124.9,124.82,124.87,9653.0,124.83,124.9,124.82,124.87,9653.0
2017-11-16 11:35:00,124.89,124.91,124.84,124.84,8511.0,124.89,124.91,124.84,124.84,8511.0
2017-11-16 11:40:00,124.87,124.9,124.84,124.86,4662.0,124.87,124.9,124.84,124.86,4662.0
2017-11-16 11:45:00,124.84,125.15,124.83,125.06,25613.0,124.84,125.15,124.83,125.06,25613.0
2017-11-16 11:50:00,125.02,125.11,125.02,125.04,2461.0,125.02,125.11,125.02,125.04,2461.0
2017-11-16 11:55:00,125.03,125.03,124.85,124.87,35167.0,125.03,125.03,124.85,124.87,35167.0
2017-11-16 12:00:00,124.78,125.2,124.71,124.93,27199.0,124.78,125.2,124.71,124.93,27199.0
2017-11-16 12:05:00,124.93,125.0,124.82,124.82,11616.0,124.93,125.0,124.82,124.82,11616.0
2017-11-16 12:10:00,124.82,124.82,124.72,124.75,2292.0,124.82,124.82,124.72,124.75,2292.0
2017-11-16 12:15:00,124.75,124.93,124.75,124.93,4927.0,124.75,124.93,124.75,124.93,4927.0
2017-11-16 12:20:00,124.97,125.24,124.94,125.18,9901.0,124.97,125.24,124.94,125.18,9901.0
2017-11-16 12:25:00,125.21,125.33,125.16,125.33,5600.0,125.21,125.33,125.16,125.33,5600.0
2017-11-16 12:30:00,125.34,125.5,125.23,125.46,5249.0,125.34,125.5,125.23,125.46,5249.0
2017-11-16 12:35:00,125.43,125.43,125.3,125.37,6187.0,125.43,125.43,125.3,125.37,6187.0
2017-11-16 12:40:00,125.35,125.38,125.33,125.37,4862.0,125.35,125.38,125.33,125.37,4862.0
2017-11-16 12:45:00,125.39,125.44,125.32,125.44,5100.0,125.39,125.44,125.32,125.44,5100.0
2017-11-16 12:50:00,125.42,125.64,125.4,125.61,5120.0,125.42,125.64,125.4,125.61,5120.0
2017-11-16 12:55:00,125.59,125.77,125.57,125.77,8577.0,125.59,125.77,125.57,125.77,8577.0
2017-11-16 13:00:00,125.79,125.85,125.73,125.79,11650.0,125.79,125.85,125.73,125.79,11650.0
2017-11-16 13:05:00,125.81,125.84,125.65,125.73,6924.0,125.81,125.84,125.65,125.73,6924.0
2017-11-16 13:10:00,125.78,125.83,125.76,125.78,8131.0,125.78,125.83,125.76,125.78,8131.0
2017-11-16 13:15:00,125.76,125.82,125.65,125.65,8265.0,125.76,125.82,125.65,125.65,8265.0
2017-11-16 13:20:00,125.62,125.85,125.59,125.84,5950.0,125.62,125.85,125.59,125.84,5950.0
2017-11-16 13:25:00,125.81,125.86,125.77,125.86,17924.0,125.81,125.86,125.77,125.86,17924.0
2017-11-16 13:30:00,125.82,125.83,125.65,125.68,9002.0,125.82,125.83,125.65,125.68,9002.0
2017-11-16 13:35:00,125.69,125.79,125.67,125.74,6019.0,125.69,125.79,125.67,125.74,6019.0
2017-11-16 13:40:00,125.75,125.86,125.72,125.86,13691.0,125.75,125.86,125.72,125.86,13691.0
2017-11-16 13:45:00,125.86,125.96,125.84,125.95,21222.0,125.86,125.96,125.84,125.95,21222.0
2017-11-16 13:50:00,125.97,126.1,125.97,126.08,19820.0,125.97,126.1,125.97,126.08,19820.0
2017-11-16 13:55:00,126.08,126.28,126.06,126.21,8603.0,126.08,126.28,126.06,126.21,8603.0
2017-11-16 14:00:00,126.21,126.37,126.18,126.28,12974.0,126.21,126.37,126.18,126.28,12974.0
2017-11-16 14:05:00,126.27,126.3,126.0,126.04,12625.0,126.27,126.3,126.0,126.04,12625.0
2017-11-16 14:10:00,126.02,126.23,126.0,126.14,9574.0,126.02,126.23,126.0,126.14,9574.0
2017-11-16 14:15:00,126.13,126.15,125.92,125.93,6122.0,126.13,126.15,125.92,125.93,6122.0
2017-11-16 14:20:00,125.94,125.94,125.61,125.67,8003.0,125.94,125.94,125.61,125.67,8003.0
2017-11-16 14:25:00,125.67,125.89,125.61,125.79,6841.0,125.67,125.89,125.61,125.79,6841.0
2017-11-16 14:30:00,125.76,126.1,125.75,125.86,15400.0,125.76,126.1,125.75,125.86,15400.0
2017-11-16 14:35:00,125.82,125.82,125.59,125.59,11865.0,125.82,125.82,125.59,125.59,11865.0
2017-11-16 14:40:00,125.61,125.7,125.32,125.46,14786.0,125.61,125.7,125.32,125.46,14786.0
2017-11-16 14:45:00,125.44,125.53,125.4,125.48,16996.0,125.44,125.53,125.4,125.48,16996.0
2017-11-16 14:50:00,125.48,125.55,125.45,125.49,5214.0,125.48,125.55,125.45,125.49,5214.0
2017-11-16 14:55:00,125.5,125.6,125.47,125.55,9655.0,125.5,125.6,125.47,125.55,9655.0
2017-11-16 15:00:00,125.55,125.63,125.55,125.58,8376.0,125.55,125.63,125.55,125.58,8376.0
2017-11-16 15:05:00,125.59,125.66,125.56,125.63,11536.0,125.59,125.66,125.56,125.63,11536.0
2017-11-16 15:10:00,125.63,125.73,125.63,125.69,6900.0,125.63,125.73,125.63,125.69,6900.0
2017-11-16 15:15:00,125.7,125.75,125.57,125.73,11838.0,125.7,125.75,125.57,125.73,11838.0
2017-11-16 15:20:00,125.7,125.7,125.6,125.68,7600.0,125.7,125.7,125.6,125.68,7600.0
2017-11-16 15:25:00,125.71,125.71,125.55,125.55,7993.0,125.71,125.71,125.55,125.55,7993.0
2017-11-16 15:30:00,125.55,125.59,125.43,125.5,10722.0,125.55,125.59,125.43,125.5,10722.0
2017-11-16 15:35:00,125.49,125.63,125.42,125.63,20217.0,125.49,125.63,125.42,125.63,20217.0
2017-11-16 15:40:00,125.6,125.73,125.42,125.63,33046.0,125.6,125.73,125.42,125.63,33046.0
2017-11-16 15:45:00,125.6,125.62,125.43,125.45,20245.0,125.6,125.62,125.43,125.45,20245.0
2017-11-16 15:50:00,125.46,125.71,125.44,125.67,21955.0,125.46,125.71,125.44,125.67,21955.0
2017-11-16 15:55:00,125.65,125.8,125.57,125.73,56948.0,125.65,125.8,125.57,125.73,56948.0
2017-11-17 09:30:00,125.84,126.32,125.84,126.06,18455.0,125.84,126.32,125.84,126.06,18455.0
2017-11-17 09:35:00,126.0,126.38,125.7,125.75,14239.0,126.0,126.38,125.7,125.75,14239.0
2017-11-17 09:40:00,125.47,126.22,125.41,126.21,7119.0,125.47,126.22,125.41,126.21,7119.0
2017-11-17 09:45:00,126.1,126.36,125.97,126.17,33075.0,126.1,126.36,125.97,126.17,33075.0
2017-11-17 09:50:00,126.2,126.6,126.13,126.42,10615.0,126.2,126.6,126.13,126.42,10615.0
2017-11-17 09:55:00,126.41,126.59,126.33,126.59,7712.0,126.41,126.59,126.33,126.59,7712.0
2017-11-17 10:00:00,126.59,126.61,126.13,126.31,10609.0,126.59,126.61,126.13,126.31,10609.0
2017-11-17 10:05:00,126.14,126.58,126.13,126.46,7168.0,126.14,126.58,126.13,126.46,7168.0
2017-11-17 10:10:00,126.6,126.6,126.32,126.49,11887.0,126.6,126.6,126.32,126.49,11887.0
2017-11-17 10:15:00,126.53,126.56,126.26,126.38,25758.0,126.53,126.56,126.26,126.38,25758.0
2017-11-17 10:20:00,126.36,126.4,126.04,126.31,12330.0,126.36,126.4,126.04,126.31,12330.0
2017-11-17 10:25:00,126.34,126.34,125.94,126.05,5454.0,126.34,126.34,125.94,126.05,5454.0
2017-11-17 10:30:00,126.15,126.26,126.04,126.2,9997.0,126.15,126.26,126.04,126.2,9997.0
2017-11-17 10:35:00,126.16,126.21,126.01,126.06,3311.0,126.16,126.21,126.01,126.06,3311.0
2017-11-17 10:40:00,126.02,126.17,126.02,126.06,5300.0,126.02,126.17,126.02,126.06,5300.0
2017-11-17 10:45:00,126.11,126.23,126.11,126.19,11193.0,126.11,126.23,126.11,126.19,11193.0
2017-11-17 10:50:00,126.23,126.41,126.16,126.36,27974.0,126.23,126.41,126.16,126.36,27974.0
2017-11-17 10:55:00,126.38,126.4,126.26,126.36,6388.0,126.38,126.4,126.26,126.36,6388.0
2017-11-17 11:00:00,126.36,126.55,126.27,126.38,16899.0,126.36,126.55,126.27,126.38,16899.0
2017-11-17 11:05:00,126.37,126.48,126.2,126.31,23198.0,126.37,126.48,126.2,126.31,23198.0
2017-11-17 11:10:00,126.29,126.29,126.03,126.09,7622.0,126.29,126.29,126.03,126.09,7622.0
2017-11-17 11:15:00,126.12,126.31,126.11,126.31,7580.0,126.12,126.31,126.11,126.31,7580.0
2017-11-17 11:20:00,126.27,126.6,126.23,126.6,6178.0,126.27,126.6,126.23,126.6,6178.0
2017-11-17 11:25:00,126.62,126.71,126.6,126.62,13921.0,126.62,126.71,126.6,126.62,13921.0
2017-11-17 11:30:00,126.61,126.87,126.61,126.82,9442.0,126.61,126.87,126.61,126.82,9442.0
2017-11-17 11:35:00,126.85,126.87,126.76,126.79,8711.0,126.85,126.87,126.76,126.79,8711.0
2017-11-17 11:40:00,126.78,126.93,126.75,126.93,4691.0,126.78,126.93,126.75,126.93,4691.0
2017-11-17 11:45:00,126.95,127.0,126.68,126.8,7335.0,126.95,127.0,126.68,126.8,7335.0
2017-11-17 11:50:00,126.81,126.83,126.74,126.79,6570.0,126.81,126.83,126.74,126.79,6570.0
2017-11-17 11:55:00,126.77,126.92,126.72,126.91,5850.0,126.77,126.92,126.72,126.91,5850.0
2017-11-17 12:00:00,126.87,126.87,126.63,126.67,4069.0,126.87,126.87,126.63,126.67,4069.0
2017-11-17 12:05:00,126.64,126.65,126.56,126.56,2200.0,126.64,126.65,126.56,126.56,2200.0
2017-11-17 12:10:00,126.56,126.78,126.56,126.78,4400.0,126.56,126.78,126.56,126.78,4400.0
2017-11-17 12:15:00,126.76,126.77,126.62,126.63,4230.0,126.76,126.77,126.62,126.63,4230.0
2017-11-17 12:20:00,126.66,126.8,126.64,126.8,3007.0,126.66,126.8,126.64,126.8,3007.0
2017-11-17 12:25:00,126.81,126.97,126.79,126.97,3203.0,126.81,126.97,126.79,126.97,3203.0
2017-11-17 12:30:00,126.91,126.93,126.81,126.84,6896.0,126.91,126.93,126.81,126.84,6896.0
2017-11-17 12:35:00,126.85,126.88,126.79,126.88,5715.0,126.85,126.88,126.79,126.88,5715.0
2017-11-17 12:40:00,126.89,126.96,126.88,126.93,3711.0,126.89,126.96,126.88,126.93,3711.0
2017-11-17 12:45:00,126.91,127.0,126.85,126.85,5760.0,126.91,127.0,126.85,126.85,5760.0
2017-11-17 12:50:00,126.9,126.93,126.86,126.86,4362.0,126.9,126.93,126.86,126.86,4362.0
2017-11-17 12:55:00,126.88,126.96,126.86,126.96,3796.0,126.88,126.96,126.86,126.96,3796.0
2017-11-17 13:00:00,126.97,127.03,126.93,127.02,18420.0,126.97,127.03,126.93,127.02,18420.0
2017-11-17 13:05:00,127.02,127.08,127.01,127.05,4970.0,127.02,127.08,127.01,127.05,4970.0
2017-11-17 13:10:00,127.03,127.15,127.03,127.14,5068.0,127.03,127.15,127.03,127.14,5068.0
2017-11-17 13:15:00,127.14,127.15,127.07,127.09,4636.0,127.14,127.15,127.07,127.09,4636.0
2017-11-17 13:20:00,127.08,127.13,126.98,127.1,6114.0,127.08,127.13,126.98,127.1,6114.0
2017-11-17 13:25:00,127.08,127.11,127.04,127.1,4775.0,127.08,127.11,127.04,127.1,4775.0
2017-11-17 13:30:00,127.12,127.14,127.08,127.11,4400.0,127.12,127.14,127.08,127.11,4400.0
2017-11-17 13:35:00,127.11,127.14,127.04,127.14,6229.0,127.11,127.14,127.04,127.14,6229.0
2017-11-17 13:40:00,127.08,127.21,127.06,127.21,3456.0,127.08,127.21,127.06,127.21,3456.0
2017-11-17 13:45:00,127.21,127.23,127.15,127.16,4525.0,127.21,127.23,127.15,127.16,4525.0
2017-11-17 13:50:00,127.14,127.2,127.11,127.2,2565.0,127.14,127.2,127.11,127.2,2565.0
2017-11-17 13:55:00,127.19,127.19,127.03,127.11,9607.0,127.19,127.19,127.03,127.11,9607.0
2017-11-17 14:00:00,127.11,127.16,127.06,127.14,9068.0,127.11,127.16,127.06,127.14,9068.0
2017-11-17 14:05:00,127.15,127.29,127.14,127.29,6787.0,127.15,127.29,127.14,127.29,6787.0
2017-11-17 14:10:00,127.27,127.38,127.25,127.28,14100.0,127.27,127.38,127.25,127.28,14100.0
2017-11-17 14:15:00,127.27,127.37,127.25,127.35,5730.0,127.27,127.37,127.25,127.35,5730.0
2017-11-17 14:20:00,127.34,127.36,127.25,127.33,12271.0,127.34,127.36,127.25,127.33,12271.0
2017-11-17 14:25:00,127.35,127.45,127.34,127.4,7078.0,127.35,127.45,127.34,127.4,7078.0
2017-11-17 14:30:00,127.41,127.42,127.28,127.36,8270.0,127.41,127.42,127.28,127.36,8270.0
2017-11-17 14:35:00,127.35,127.35,127.23,127.29,6567.0,127.35,127.35,127.23,127.29,6567.0
2017-11-17 14:40:00,127.25,127.4,127.25,127.4,6001.0,127.25,127.4,127.25,127.4,6001.0
2017-11-17 14:45:00,127.41,127.54,127.4,127.51,11401.0,127.41,127.54,127.4,127.51,11401.0
2017-11-17 14:50:00,127.51,127.51,127.4,127.46,7478.0,127.51,127.51,127.4,127.46,7478.0
2017-11-17 14:55:00,127.44,127.46,127.36,127.45,6750.0,127.44,127.46,127.36,127.45,6750.0
2017-11-17 15:00:00,127.45,127.52,127.45,127.51,7115.0,127.45,127.52,127.45,127.51,7115.0
2017-11-17 15:05:00,127.5,127.52,127.45,127.5,5153.0,127.5,127.52,127.45,127.5,5153.0
2017-11-17 15:10:00,127.5,127.52,127.49,127.5,15113.0,127.5,127.52,127.49,127.5,15113.0
2017-11-17 15:15:00,127.5,127.52,127.44,127.47,12176.0,127.5,127.52,127.44,127.47,12176.0
2017-11-17 15:20:00,127.47,127.47,127.32,127.32,13766.0,127.47,127.47,127.32,127.32,13766.0
2017-11-17 15:25:00,127.33,127.36,127.31,127.34,12802.0,127.33,127.36,127.31,127.34,12802.0
2017-11-17 15:30:00,127.35,127.39,127.3,127.3,11859.0,127.35,127.39,127.3,127.3,11859.0
2017-11-17 15:35:00,127.32,127.37,127.3,127.36,10513.0,127.32,127.37,127.3,127.36,10513.0
2017-11-17 15:40:00,127.36,127.51,127.26,127.27,36208.0,127.36,127.51,127.26,127.27,36208.0
2017-11-17 15:45:00,127.29,127.45,127.27,127.44,44228.0,127.29,127.45,127.27,127.44,44228.0
2017-11-17 15:50:00,127.46,127.53,127.43,127.53,41083.0,127.46,127.53,127.43,127.53,41083.0
2017-11-17 15:55:00,127.52,127.63,127.48,127.55,79435.0,127.52,127.63,127.48,127.55,79435.0
2017-11-20 09:30:00,127.53,128.35,127.53,128.3,22284.0,127.53,128.35,127.53,128.3,22284.0
2017-11-20 09:35:00,128.32,128.58,128.19,128.57,13890.0,128.32,128.58,128.19,128.57,13890.0
2017-11-20 09:40:00,128.48,128.68,128.44,128.63,17750.0,128.48,128.68,128.44,128.63,17750.0
2017-11-20 09:45:00,128.58,129.0,128.58,128.99,13834.0,128.58,129.0,128.58,128.99,13834.0
2017-11-20 09:50:00,128.94,129.08,128.88,128.97,15618.0,128.94,129.08,128.88,128.97,15618.0
2017-11-20 09:55:00,128.99,129.04,128.59,128.59,17037.0,128.99,129.04,128.59,128.59,17037.0
2017-11-20 10:00:00,128.6,128.7,128.6,128.61,15849.0,128.6,128.7,128.6,128.61,15849.0
2017-11-20 10:05:00,128.62,128.78,128.46,128.71,27334.0,128.62,128.78,128.46,128.71,27334.0
2017-11-20 10:10:00,128.78,128.85,128.47,128.78,23513.0,128.78,128.85,128.47,128.78,23513.0
2017-11-20 10:15:00,128.69,128.76,128.55,128.75,3747.0,128.69,128.76,128.55,128.75,3747.0
2017-11-20 10:20:00,128.79,128.94,128.79,128.89,7400.0,128.79,128.94,128.79,128.89,7400.0
2017-11-20 10:25:00,128.86,128.89,128.45,128.53,9085.0,128.86,128.89,128.45,128.53,9085.0
2017-11-20 10:30:00,128.53,129.0,128.43,129.0,5937.0,128.53,129.0,128.43,129.0,5937.0
2017-11-20 10:35:00,128.98,128.98,128.81,128.91,5867.0,128.98,128.98,128.81,128.91,5867.0
2017-11-20 10:40:00,128.93,128.96,128.61,128.68,7131.0,128.93,128.96,128.61,128.68,7131.0
2017-11-20 10:45:00,128.67,128.85,128.66,128.85,1904.0,128.67,128.85,128.66,128.85,1904.0
2017-11-20 10:50:00,128.83,128.95,128.73,128.86,5225.0,128.83,128.95,128.73,128.86,5225.0
2017-11-20 10:55:00,128.75,128.82,128.58,128.73,6431.0,128.75,128.82,128.58,128.73,6431.0
2017-11-20 11:00:00,128.77,128.92,128.73,128.87,4254.0,128.77,128.92,128.73,128.87,4254.0
2017-11-20 11:05:00,128.82,129.0,128.81,128.95,7268.0,128.82,129.0,128.81,128.95,7268.0
2017-11-20 11:10:00,128.99,128.99,128.84,128.9,2250.0,128.99,128.99,128.84,128.9,2250.0
2017-11-20 11:15:00,128.86,128.97,128.8,128.97,3152.0,128.86,128.97,128.8,128.97,3152.0
2017-11-20 11:20:00,128.93,129.09,128.93,129.07,2769.0,128.93,129.09,128.93,129.07,2769.0
2017-11-20 11:25:00,129.02,129.06,128.98,129.03,7944.0,129.02,129.06,128.98,129.03,7944.0
2017-11-20 11:30:00,129.02,129.03,128.95,129.0,2595.0,129.02,129.03,128.95,129.0,2595.0
2017-11-20 11:35:00,129.0,129.03,128.74,128.82,13750.0,129.0,129.03,128.74,128.82,13750.0
2017-11-20 11:40:00,128.83,128.97,128.8,128.85,2200.0,128.83,128.97,128.8,128.85,2200.0
2017-11-20 11:45:00,128.85,128.92,128.82,128.92,1289.0,128.85,128.92,128.82,128.92,1289.0
2017-11-20 11:50:00,128.92,129.03,128.89,129.03,800.0,128.92,129.03,128.89,129.03,800.0
2017-11-20 11:55:00,129.07,129.1,128.99,129.04,5298.0,129.07,129.1,128.99,129.04,5298.0
2017-11-20 12:00:00,129.04,129.42,129.04,129.42,7684.0,129.04,129.42,129.04,129.42,7684.0
2017-11-20 12:05:00,129.35,129.48,129.35,129.43,5775.0,129.35,129.48,129.35,129.43,5775.0
2017-11-20 12:10:00,129.44,129.45,129.36,129.44,5396.0,129.44,129.45,129.36,129.44,5396.0
2017-11-20 12:15:00,129.45,129.48,129.19,129.21,6838.0,129.45,129.48,129.19,129.21,6838.0
2017-11-20 12:20:00,129.21,129.27,128.94,128.94,5215.0,129.21,129.27,128.94,128.94,5215.0
2017-11-20 12:25:00,129.02,129.1,128.94,129.05,7477.0,129.02,129.1,128.94,129.05,7477.0
2017-11-20 12:30:00,129.03,129.11,128.95,129.11,7152.0,129.03,129.11,128.95,129.11,7152.0
2017-11-20 12:35:00,129.05,129.15,128.92,129.02,28299.0,129.05,129.15,128.92,129.02,28299.0
2017-11-20 12:40:00,128.92,129.08,128.92,128.99,4510.0,128.92,129.08,128.92,128.99,4510.0
2017-11-20 12:45:00,129.04,129.06,128.91,129.0,2975.0,129.04,129.06,128.91,129.0,2975.0
2017-11-20 12:50:00,128.95,129.08,128.95,129.02,2523.0,128.95,129.08,128.95,129.02,2523.0
2017-11-20 12:55:00,129.06,129.06,128.88,128.9,2299.0,129.06,129.06,128.88,128.9,2299.0
2017-11-20 13:00:00,128.89,128.94,128.76,128.77,6328.0,128.89,128.94,128.76,128.77,6328.0
2017-11-20 13:05:00,128.76,128.85,128.75,128.77,5559.0,128.76,128.85,128.75,128.77,5559.0
2017-11-20 13:10:00,128.8,129.02,128.79,128.98,18742.0,128.8,129.02,128.79,128.98,18742.0
2017-11-20 13:15:00,129.0,129.0,128.81,128.82,5413.0,129.0,129.0,128.81,128.82,5413.0
2017-11-20 13:20:00,128.84,128.87,128.73,128.77,5350.0,128.84,128.87,128.73,128.77,5350.0
2017-11-20 13:25:00,128.78,128.79,128.62,128.68,6558.0,128.78,128.79,128.62,128.68,6558.0
2017-11-20 13:30:00,128.66,128.75,128.61,128.68,37489.0,128.66,128.75,128.61,128.68,37489.0
2017-11-20 13:35:00,128.68,128.73,128.6,128.6,3500.0,128.68,128.73,128.6,128.6,3500.0
2017-11-20 13:40:00,128.61,128.63,128.43,128.51,13872.0,128.61,128.63,128.43,128.51,13872.0
2017-11-20 13:45:00,128.53,128.57,128.52,128.53,2926.0,128.53,128.57,128.52,128.53,2926.0
2017-11-20 13:50:00,128.53,128.56,128.39,128.43,3770.0,128.53,128.56,128.39,128.43,3770.0
2017-11-20 13:55:00,128.4,128.48,128.38,128.45,4899.0,128.4,128.48,128.38,128.45,4899.0
2017-11-20 14:00:00,128.4,128.49,128.25,128.49,13626.0,128.4,128.49,128.25,128.49,13626.0
2017-11-20 14:05:00,128.43,128.49,128.38,128.47,5170.0,128.43,128.49,128.38,128.47,5170.0
2017-11-20 14:10:00,128.47,128.48,128.38,128.39,2300.0,128.47,128.48,128.38,128.39,2300.0
2017-11-20 14:15:00,128.41,128.41,128.27,128.35,4916.0,128.41,128.41,128.27,128.35,4916.0
2017-11-20 14:20:00,128.32,128.35,128.17,128.19,6189.0,128.32,128.35,128.17,128.19,6189.0
2017-11-20 14:25:00,128.25,128.41,128.24,128.34,12075.0,128.25,128.41,128.24,128.34,12075.0
2017-11-20 14:30:00,128.36,128.37,128.22,128.32,7400.0,128.36,128.37,128.22,128.32,7400.0
2017-11-20 14:35:00,128.32,128.39,128.28,128.29,6405.0,128.32,128.39,128.28,128.29,6405.0
2017-11-20 14:40:00,128.27,128.3,128.14,128.21,5980.0,128.27,128.3,128.14,128.21,5980.0
2017-11-20 14:45:00,128.14,128.25,128.14,128.22,6292.0,128.14,128.25,128.14,128.22,6292.0
2017-11-20 14:50:00,128.18,128.21,128.06,128.15,5507.0,128.18,128.21,128.06,128.15,5507.0
2017-11-20 14:55:00,128.16,128.26,128.15,128.24,3211.0,128.16,128.26,128.15,128.24,3211.0
2017-11-20 15:00:00,128.26,128.3,128.21,128.28,5380.0,128.26,128.3,128.21,128.28,5380.0
2017-11-20 15:05:00,128.28,128.37,128.26,128.31,6218.0,128.28,128.37,128.26,128.31,6218.0
2017-11-20 15:10:00,128.28,128.29,128.05,128.11,24708.0,128.28,128.29,128.05,128.11,24708.0
2017-11-20 15:15:00,128.1,128.16,127.92,127.97,11398.0,128.1,128.16,127.92,127.97,11398.0
2017-11-20 15:20:00,128.0,128.01,127.92,127.92,8278.0,128.0,128.01,127.92,127.92,8278.0
2017-11-20 15:25:00,127.93,127.97,127.81,127.83,11346.0,127.93,127.97,127.81,127.83,11346.0
2017-11-20 15:30:00,127.83,127.87,127.71,127.72,15854.0,127.83,127.87,127.71,127.72,15854.0
2017-11-20 15:35:00,127.72,127.79,127.59,127.65,64272.0,127.72,127.79,127.59,127.65,64272.0
2017-11-20 15:40:00,127.62,127.72,127.59,127.62,14314.0,127.62,127.72,127.59,127.62,14314.0
2017-11-20 15:45:00,127.6,127.64,127.53,127.58,24415.0,127.6,127.64,127.53,127.58,24415.0
2017-11-20 15:50:00,127.57,127.57,127.48,127.48,35172.0,127.57,127.57,127.48,127.48,35172.0
2017-11-20 15:55:00,127.5,127.75,127.49,127.72,40723.0,127.5,127.75,127.49,127.72,40723.0
2017-11-21 09:30:00,128.18,128.75,128.1,128.74,6783.0,128.18,128.75,128.1,128.74,6783.0
2017-11-21 09:35:00,128.64,129.09,128.64,129.09,6001.0,128.64,129.09,128.64,129.09,6001.0
2017-11-21 09:40:00,129.14,129.89,129.09,129.49,23625.0,129.14,129.89,129.09,129.49,23625.0
2017-11-21 09:45:00,129.52,129.9,129.42,129.65,3880.0,129.52,129.9,129.42,129.65,3880.0
2017-11-21 09:50:00,129.51,129.74,129.42,129.74,3875.0,129.51,129.74,129.42,129.74,3875.0
2017-11-21 09:55:00,129.77,129.77,129.4,129.41,2134.0,129.77,129.77,129.4,129.41,2134.0
2017-11-21 10:00:00,129.36,129.54,129.27,129.46,3836.0,129.36,129.54,129.27,129.46,3836.0
2017-11-21 10:05:00,129.41,129.42,129.01,129.02,15119.0,129.41,129.42,129.01,129.02,15119.0
2017-11-21 10:10:00,129.06,129.48,129.04,129.37,4800.0,129.06,129.48,129.04,129.37,4800.0
2017-11-21 10:15:00,129.35,129.5,129.17,129.45,11567.0,129.35,129.5,129.17,129.45,11567.0
2017-11-21 10:20:00,129.34,129.49,129.3,129.49,3967.0,129.34,129.49,129.3,129.49,3967.0
2017-11-21 10:25:00,129.55,129.63,129.36,129.36,11286.0,129.55,129.63,129.36,129.36,11286.0
2017-11-21 10:30:00,129.46,129.55,129.41,129.48,12160.0,129.46,129.55,129.41,129.48,12160.0
2017-11-21 10:35:00,129.46,129.52,129.41,129.41,6980.0,129.46,129.52,129.41,129.41,6980.0
2017-11-21 10:40:00,129.36,129.45,129.34,129.44,3300.0,129.36,129.45,129.34,129.44,3300.0
2017-11-21 10:45:00,129.39,129.46,129.3,129.45,5444.0,129.39,129.46,129.3,129.45,5444.0
2017-11-21 10:50:00,129.47,129.51,129.35,129.51,4500.0,129.47,129.51,129.35,129.51,4500.0
2017-11-21 10:55:00,129.48,129.66,129.48,129.61,7646.0,129.48,129.66,129.48,129.61,7646.0
2017-11-21 11:00:00,129.58,129.75,129.57,129.7,3114.0,129.58,129.75,129.57,129.7,3114.0
2017-11-21 11:05:00,129.72,129.92,129.63,129.63,3804.0,129.72,129.92,129.63,129.63,3804.0
2017-11-21 11:10:00,129.62,129.78,129.58,129.75,2608.0,129.62,129.78,129.58,129.75,2608.0
2017-11-21 11:15:00,129.78,129.94,129.75,129.9,6418.0,129.78,129.94,129.75,129.9,6418.0
2017-11-21 11:20:00,129.92,130.05,129.55,129.66,25669.0,129.92,130.05,129.55,129.66,25669.0
2017-11-21 11:25:00,129.77,129.77,129.58,129.7,1720.0,129.77,129.77,129.58,129.7,1720.0
2017-11-21 11:30:00,129.68,129.77,129.57,129.69,4149.0,129.68,129.77,129.57,129.69,4149.0
2017-11-21 11:35:00,129.71,129.71,129.62,129.68,3034.0,129.71,129.71,129.62,129.68,3034.0
2017-11-21 11:40:00,129.68,129.68,129.43,129.5,9462.0,129.68,129.68,129.43,129.5,9462.0
2017-11-21 11:45:00,129.43,129.45,129.21,129.35,7846.0,129.43,129.45,129.21,129.35,7846.0
2017-11-21 11:50:00,129.39,129.51,129.37,129.38,110640.0,129.39,129.51,129.37,129.38,110640.0
2017-11-21 11:55:00,129.37,129.53,129.37,129.5,7587.0,129.37,129.53,129.37,129.5,7587.0
2017-11-21 12:00:00,129.5,129.5,129.45,129.48,5201.0,129.5,129.5,129.45,129.48,5201.0
2017-11-21 12:05:00,129.45,129.48,129.27,129.32,8462.0,129.45,129.48,129.27,129.32,8462.0
2017-11-21 12:10:00,129.32,129.32,128.77,128.78,13836.0,129.32,129.32,128.77,128.78,13836.0
2017-11-21 12:15:00,128.78,129.0,128.76,128.92,17127.0,128.78,129.0,128.76,128.92,17127.0
2017-11-21 12:20:00,128.94,129.04,128.92,128.95,6070.0,128.94,129.04,128.92,128.95,6070.0
2017-11-21 12:25:00,128.97,129.09,128.83,128.9,2400.0,128.97,129.09,128.83,128.9,2400.0
2017-11-21 12:30:00,128.82,129.01,128.78,128.9,10429.0,128.82,129.01,128.78,128.9,10429.0
2017-11-21 12:35:00,128.81,128.9,128.77,128.77,6654.0,128.81,128.9,128.77,128.77,6654.0
2017-11-21 12:40:00,128.78,128.78,128.49,128.49,6329.0,128.78,128.78,128.49,128.49,6329.0
2017-11-21 12:45:00,128.48,128.52,128.37,128.45,7201.0,128.48,128.52,128.37,128.45,7201.0
2017-11-21 12:50:00,128.42,128.54,128.42,128.51,7336.0,128.42,128.54,128.42,128.51,7336.0
2017-11-21 12:55:00,128.49,128.54,128.38,128.46,11151.0,128.49,128.54,128.38,128.46,11151.0
2017-11-21 13:00:00,128.44,128.63,128.43,128.55,28203.0,128.44,128.63,128.43,128.55,28203.0
2017-11-21 13:05:00,128.52,128.59,128.39,128.4,20806.0,128.52,128.59,128.39,128.4,20806.0
2017-11-21 13:10:00,128.41,128.7,128.3,128.66,53945.0,128.41,128.7,128.3,128.66,53945.0
2017-11-21 13:15:00,128.65,128.72,128.5,128.54,46771.0,128.65,128.72,128.5,128.54,46771.0
2017-11-21 13:20:00,128.52,128.81,128.52,128.75,7574.0,128.52,128.81,128.52,128.75,7574.0
2017-11-21 13:25:00,128.77,128.9,128.72,128.9,4100.0,128.77,128.9,128.72,128.9,4100.0
2017-11-21 13:30:00,129.01,129.17,128.9,129.13,7422.0,129.01,129.17,128.9,129.13,7422.0
2017-11-21 13:35:00,129.1,129.14,129.03,129.14,2415.0,129.1,129.14,129.03,129.14,2415.0
2017-11-21 13:40:00,129.12,129.19,128.94,129.19,6375.0,129.12,129.19,128.94,129.19,6375.0
2017-11-21 13:45:00,129.16,129.28,129.16,129.26,3358.0,129.16,129.28,129.16,129.26,3358.0
2017-11-21 13:50:00,129.24,129.39,129.24,129.37,2897.0,129.24,129.39,129.24,129.37,2897.0
2017-11-21 13:55:00,129.37,129.41,129.3,129.32,2746.0,129.37,129.41,129.3,129.32,2746.0
2017-11-21 14:00:00,129.34,129.34,129.16,129.19,5956.0,129.34,129.34,129.16,129.19,5956.0
2017-11-21 14:05:00,129.32,129.32,129.03,129.14,7268.0,129.32,129.32,129.03,129.14,7268.0
2017-11-21 14:10:00,129.12,129.18,128.85,128.95,13910.0,129.12,129.18,128.85,128.95,13910.0
2017-11-21 14:15:00,128.94,128.99,128.61,128.78,20479.0,128.94,128.99,128.61,128.78,20479.0
2017-11-21 14:20:00,128.78,128.84,128.68,128.69,24810.0,128.78,128.84,128.68,128.69,24810.0
2017-11-21 14:25:00,128.71,128.77,128.5,128.59,34498.0,128.71,128.77,128.5,128.59,34498.0
2017-11-21 14:30:00,128.57,128.61,128.48,128.54,26611.0,128.57,128.61,128.48,128.54,26611.0
2017-11-21 14:35:00,128.59,128.59,128.4,128.48,34443.0,128.59,128.59,128.4,128.48,34443.0
2017-11-21 14:40:00,128.45,128.47,128.17,128.25,89149.0,128.45,128.47,128.17,128.25,89149.0
2017-11-21 14:45:00,128.25,128.28,128.08,128.17,34089.0,128.25,128.28,128.08,128.17,34089.0
2017-11-21 14:50:00,128.21,128.37,127.99,128.32,33878.0,128.21,128.37,127.99,128.32,33878.0
2017-11-21 14:55:00,128.35,128.36,128.09,128.13,36064.0,128.35,128.36,128.09,128.13,36064.0
2017-11-21 15:00:00,128.2,128.21,127.98,128.06,41600.0,128.2,128.21,127.98,128.06,41600.0
2017-11-21 15:05:00,128.07,128.15,128.01,128.11,46949.0,128.07,128.15,128.01,128.11,46949.0
2017-11-21 15:10:00,128.1,128.69,128.01,128.24,32537.0,128.1,128.69,128.01,128.24,32537.0
2017-11-21 15:15:00,128.23,128.4,128.09,128.13,15345.0,128.23,128.4,128.09,128.13,15345.0
2017-11-21 15:20:00,128.16,128.16,127.91,128.11,14258.0,128.16,128.16,127.91,128.11,14258.0
2017-11-21 15:25:00,128.1,128.12,127.83,127.95,23883.0,128.1,128.12,127.83,127.95,23883.0
2017-11-21 15:30:00,127.95,128.11,127.95,127.99,21363.0,127.95,128.11,127.95,127.99,21363.0
2017-11-21 15:35:00,128.0,128.02,127.87,127.98,17267.0,128.0,128.02,127.87,127.98,17267.0
2017-11-21 15:40:00,127.97,128.04,127.91,127.97,23541.0,127.97,128.04,127.91,127.97,23541.0
2017-11-21 15:45:00,128.01,128.01,127.91,127.92,21586.0,128.01,128.01,127.91,127.92,21586.0
2017-11-21 15:50:00,127.95,128.19,127.95,127.98,28714.0,127.95,128.19,127.95,127.98,28714.0
2017-11-21 15:55:00,127.97,128.3,127.97,128.08,94502.0,127.97,128.3,127.97,128.08,94502.0
2017-11-22 09:30:00,127.92,128.04,127.41,127.56,62376.0,127.92,128.04,127.41,127.56,62376.0
2017-11-22 09:35:00,127.64,128.13,127.57,128.13,6579.0,127.64,128.13,127.57,128.13,6579.0
2017-11-22 09:40:00,127.98,128.44,127.82,128.23,14324.0,127.98,128.44,127.82,128.23,14324.0
2017-11-22 09:45:00,128.24,128.58,128.05,128.56,17556.0,128.24,128.58,128.05,128.56,17556.0
2017-11-22 09:50:00,128.4,128.57,128.4,128.56,1650.0,128.4,128.57,128.4,128.56,1650.0
2017-11-22 09:55:00,128.55,128.55,128.31,128.31,4000.0,128.55,128.55,128.31,128.31,4000.0
2017-11-22 10:00:00,128.36,128.48,128.21,128.44,6882.0,128.36,128.48,128.21,128.44,6882.0
2017-11-22 10:05:00,128.52,128.75,128.52,128.75,1343.0,128.52,128.75,128.52,128.75,1343.0
2017-11-22 10:10:00,128.8,128.87,128.46,128.46,8695.0,128.8,128.87,128.46,128.46,8695.0
2017-11-22 10:15:00,128.46,128.68,128.38,128.38,6286.0,128.46,128.68,128.38,128.38,6286.0
2017-11-22 10:20:00,128.38,128.49,128.29,128.29,6115.0,128.38,128.49,128.29,128.29,6115.0
2017-11-22 10:25:00,128.32,128.36,128.05,128.24,34700.0,128.32,128.36,128.05,128.24,34700.0
2017-11-22 10:30:00,128.26,128.43,128.19,128.3,2304.0,128.26,128.43,128.19,128.3,2304.0
2017-11-22 10:35:00,128.31,128.43,128.1,128.26,6506.0,128.31,128.43,128.1,128.26,6506.0
2017-11-22 10:40:00,128.26,128.65,128.26,128.59,7640.0,128.26,128.65,128.26,128.59,7640.0
2017-11-22 10:45:00,128.61,128.61,128.26,128.47,5947.0,128.61,128.61,128.26,128.47,5947.0
2017-11-22 10:50:00,128.53,128.55,128.3,128.42,9090.0,128.53,128.55,128.3,128.42,9090.0
2017-11-22 10:55:00,128.38,128.54,128.34,128.5,3300.0,128.38,128.54,128.34,128.5,3300.0
2017-11-22 11:00:00,128.53,128.68,128.36,128.55,4776.0,128.53,128.68,128.36,128.55,4776.0
2017-11-22 11:05:00,128.7,128.7,128.52,128.68,3100.0,128.7,128.7,128.52,128.68,3100.0
2017-11-22 11:10:00,128.69,128.83,128.53,128.8,2152.0,128.69,128.83,128.53,128.8,2152.0
2017-11-22 11:15:00,128.77,128.77,128.33,128.62,5763.0,128.77,128.77,128.33,128.62,5763.0
2017-11-22 11:20:00,128.63,128.74,128.56,128.7,2472.0,128.63,128.74,128.56,128.7,2472.0
2017-11-22 11:25:00,128.58,128.67,128.3,128.62,3700.0,128.58,128.67,128.3,128.62,3700.0
2017-11-22 11:30:00,128.65,128.66,128.34,128.56,5600.0,128.65,128.66,128.34,128.56,5600.0
2017-11-22 11:35:00,128.55,128.65,128.52,128.63,2785.0,128.55,128.65,128.52,128.63,2785.0
2017-11-22 11:40:00,128.65,128.7,128.52,128.7,2059.0,128.65,128.7,128.52,128.7,2059.0
2017-11-22 11:45:00,128.65,128.69,128.38,128.53,4081.0,128.65,128.69,128.38,128.53,4081.0
2017-11-22 11:50:00,128.56,128.59,128.45,128.55,2300.0,128.56,128.59,128.45,128.55,2300.0
2017-11-22 11:55:00,128.55,128.62,128.54,128.55,2300.0,128.55,128.62,128.54,128.55,2300.0
2017-11-22 12:00:00,128.6,128.6,128.39,128.39,1300.0,128.6,128.6,128.39,128.39,1300.0
2017-11-22 12:05:00,128.39,128.41,128.21,128.21,1122.0,128.39,128.41,128.21,128.21,1122.0
2017-11-22 12:10:00,128.22,128.27,128.1,128.27,2764.0,128.22,128.27,128.1,128.27,2764.0
2017-11-22 12:15:00,128.25,128.31,128.21,128.22,2548.0,128.25,128.31,128.21,128.22,2548.0
2017-11-22 12:20:00,128.17,128.31,128.11,128.3,3012.0,128.17,128.31,128.11,128.3,3012.0
2017-11-22 12:25:00,128.31,128.31,128.05,128.15,2075.0,128.31,128.31,128.05,128.15,2075.0
2017-11-22 12:30:00,128.17,128.24,128.16,128.16,1839.0,128.17,128.24,128.16,128.16,1839.0
2017-11-22 12:35:00,128.1,128.18,128.05,128.14,1204.0,128.1,128.18,128.05,128.14,1204.0
2017-11-22 12:40:00,128.1,128.1,128.0,128.04,5000.0,128.1,128.1,128.0,128.04,5000.0
2017-11-22 12:45:00,128.03,128.09,128.03,128.08,1600.0,128.03,128.09,128.03,128.08,1600.0
2017-11-22 12:50:00,128.02,128.06,127.94,127.94,6739.0,128.02,128.06,127.94,127.94,6739.0
2017-11-22 12:55:00,128.0,128.03,127.95,127.99,1800.0,128.0,128.03,127.95,127.99,1800.0
2017-11-22 13:00:00,127.93,128.0,127.93,127.93,3100.0,127.93,128.0,127.93,127.93,3100.0
2017-11-22 13:05:00,127.93,128.04,127.93,128.03,5428.0,127.93,128.04,127.93,128.03,5428.0
2017-11-22 13:10:00,128.06,128.06,127.89,127.95,1422.0,128.06,128.06,127.89,127.95,1422.0
2017-11-22 13:15:00,127.89,127.89,127.88,127.88,400.0,127.89,127.89,127.88,127.88,400.0
2017-11-22 13:20:00,127.91,128.0,127.89,128.0,1000.0,127.91,128.0,127.89,128.0,1000.0
2017-11-22 13:25:00,128.03,128.12,127.91,128.02,3000.0,128.03,128.12,127.91,128.02,3000.0
2017-11-22 13:30:00,127.99,127.99,127.92,127.92,901.0,127.99,127.99,127.92,127.92,901.0
2017-11-22 13:35:00,127.95,127.96,127.86,127.93,2063.0,127.95,127.96,127.86,127.93,2063.0
2017-11-22 13:40:00,127.89,127.99,127.89,127.99,1000.0,127.89,127.99,127.89,127.99,1000.0
2017-11-22 13:45:00,127.98,127.99,127.91,127.91,602.0,127.98,127.99,127.91,127.91,602.0
2017-11-22 13:50:00,127.94,127.94,127.8,127.8,3600.0,127.94,127.94,127.8,127.8,3600.0
2017-11-22 13:55:00,127.85,127.85,127.7,127.72,3600.0,127.85,127.85,127.7,127.72,3600.0
2017-11-22 14:00:00,127.67,127.67,127.54,127.55,2109.0,127.67,127.67,127.54,127.55,2109.0
2017-11-22 14:05:00,127.55,127.61,127.55,127.55,1443.0,127.55,127.61,127.55,127.55,1443.0
2017-11-22 14:10:00,127.6,127.65,127.56,127.59,2455.0,127.6,127.65,127.56,127.59,2455.0
2017-11-22 14:15:00,127.59,127.59,127.53,127.55,1284.0,127.59,127.59,127.53,127.55,1284.0
2017-11-22 14:20:00,127.52,127.58,127.5,127.58,2100.0,127.52,127.58,127.5,127.58,2100.0
2017-11-22 14:25:00,127.59,127.59,127.45,127.45,4099.0,127.59,127.59,127.45,127.45,4099.0
2017-11-22 14:30:00,127.52,127.56,127.48,127.53,2171.0,127.52,127.56,127.48,127.53,2171.0
2017-11-22 14:35:00,127.53,127.54,127.51,127.52,1400.0,127.53,127.54,127.51,127.52,1400.0
2017-11-22 14:40:00,127.52,127.7,127.51,127.63,3194.0,127.52,127.7,127.51,127.63,3194.0
2017-11-22 14:45:00,127.67,127.67,127.67,127.67,200.0,127.67,127.67,127.67,127.67,200.0
2017-11-22 14:50:00,127.72,127.72,127.55,127.65,3687.0,127.72,127.72,127.55,127.65,3687.0
2017-11-22 14:55:00,127.66,127.74,127.65,127.74,1400.0,127.66,127.74,127.65,127.74,1400.0
2017-11-22 15:00:00,127.69,127.7,127.6,127.6,1989.0,127.69,127.7,127.6,127.6,1989.0
2017-11-22 15:05:00,127.63,127.66,127.49,127.55,2609.0,127.63,127.66,127.49,127.55,2609.0
2017-11-22 15:10:00,127.57,127.58,127.47,127.52,4409.0,127.57,127.58,127.47,127.52,4409.0
2017-11-22 15:15:00,127.5,127.54,127.35,127.45,6337.0,127.5,127.54,127.35,127.45,6337.0
2017-11-22 15:20:00,127.46,127.54,127.38,127.38,3865.0,127.46,127.54,127.38,127.38,3865.0
2017-11-22 15:25:00,127.45,127.45,127.35,127.38,2471.0,127.45,127.45,127.35,127.38,2471.0
2017-11-22 15:30:00,127.38,127.38,127.31,127.35,5279.0,127.38,127.38,127.31,127.35,5279.0
2017-11-22 15:35:00,127.33,127.68,127.29,127.65,10881.0,127.33,127.68,127.29,127.65,10881.0
2017-11-22 15:40:00,127.61,127.67,127.51,127.58,5359.0,127.61,127.67,127.51,127.58,5359.0
2017-11-22 15:45:00,127.6,127.67,127.6,127.6,6111.0,127.6,127.67,127.6,127.6,6111.0
2017-11-22 15:50:00,127.62,127.67,127.58,127.63,13824.0,127.62,127.67,127.58,127.63,13824.0
2017-11-22 15:55:00,127.63,127.64,127.38,127.42,30690.0,127.63,127.64,127.38,127.42,30690.0
2017-11-24 09:30:00,128.08,128.48,128.0,128.48,9547.0,128.08,128.48,128.0,128.48,9547.0
2017-11-24 09:35:00,128.45,128.72,128.45,128.51,1465.0,128.45,128.72,128.45,128.51,1465.0
2017-11-24 09:40:00,128.51,128.8,128.3,128.53,20888.0,128.51,128.8,128.3,128.53,20888.0
2017-11-24 09:45:00,128.3,128.52,128.23,128.23,2856.0,128.3,128.52,128.23,128.23,2856.0
2017-11-24 09:50:00,128.28,128.29,128.06,128.24,2523.0,128.28,128.29,128.06,128.24,2523.0
2017-11-24 09:55:00,128.31,128.61,128.31,128.48,10500.0,128.31,128.61,128.31,128.48,10500.0
2017-11-24 10:00:00,128.56,128.59,128.36,128.36,4845.0,128.56,128.59,128.36,128.36,4845.0
2017-11-24 10:05:00,128.37,128.37,128.22,128.3,900.0,128.37,128.37,128.22,128.3,900.0
2017-11-24 10:10:00,128.39,128.41,128.29,128.32,5464.0,128.39,128.41,128.29,128.32,5464.0
2017-11-24 10:15:00,128.32,128.38,128.31,128.31,4900.0,128.32,128.38,128.31,128.31,4900.0
2017-11-24 10:20:00,128.25,128.29,128.15,128.2,3540.0,128.25,128.29,128.15,128.2,3540.0
2017-11-24 10:25:00,128.27,128.27,128.21,128.21,1242.0,128.27,128.27,128.21,128.21,1242.0
2017-11-24 10:30:00,128.23,128.4,128.23,128.37,2041.0,128.23,128.4,128.23,128.37,2041.0
2017-11-24 10:35:00,128.42,128.43,128.3,128.39,3378.0,128.42,128.43,128.3,128.39,3378.0
2017-11-24 10:40:00,128.39,128.39,128.25,128.27,6179.0,128.39,128.39,128.25,128.27,6179.0
2017-11-24 10:45:00,128.32,128.34,128.28,128.33,3561.0,128.32,128.34,128.28,128.33,3561.0
2017-11-24 10:50:00,128.33,128.37,128.26,128.3,1760.0,128.33,128.37,128.26,128.3,1760.0
2017-11-24 10:55:00,128.26,128.36,128.26,128.34,3501.0,128.26,128.36,128.26,128.34,3501.0
2017-11-24 11:00:00,128.32,128.32,128.25,128.25,822.0,128.32,128.32,128.25,128.25,822.0
2017-11-24 11:05:00,128.32,128.35,128.31,128.31,1001.0,128.32,128.35,128.31,128.31,1001.0
2017-11-24 11:10:00,128.34,128.37,128.31,128.31,678.0,128.34,128.37,128.31,128.31,678.0
2017-11-24 11:15:00,128.31,128.34,128.3,128.3,1050.0,128.31,128.34,128.3,128.3,1050.0
2017-11-24 11:20:00,128.32,128.32,128.14,128.2,5791.0,128.32,128.32,128.14,128.2,5791.0
2017-11-24 11:25:00,128.2,128.26,128.2,128.22,1300.0,128.2,128.26,128.2,128.22,1300.0
2017-11-24 11:30:00,128.22,128.3,128.21,128.3,2291.0,128.22,128.3,128.21,128.3,2291.0
2017-11-24 11:35:00,128.3,128.34,128.29,128.33,1300.0,128.3,128.34,128.29,128.33,1300.0
2017-11-24 11:40:00,128.32,128.35,128.27,128.27,2751.0,128.32,128.35,128.27,128.27,2751.0
2017-11-24 11:45:00,128.28,128.37,128.23,128.24,6382.0,128.28,128.37,128.23,128.24,6382.0
2017-11-24 11:50:00,128.28,128.34,128.21,128.29,6055.0,128.28,128.34,128.21,128.29,6055.0
2017-11-24 11:55:00,128.31,128.34,128.29,128.29,1250.0,128.31,128.34,128.29,128.29,1250.0
2017-11-24 12:00:00,128.33,128.34,128.26,128.3,3694.0,128.33,128.34,128.26,128.3,3694.0
2017-11-24 12:05:00,128.27,128.36,128.27,128.3,4500.0,128.27,128.36,128.27,128.3,4500.0
2017-11-24 12:10:00,128.27,128.37,128.23,128.37,16051.0,128.27,128.37,128.23,128.37,16051.0
2017-11-24 12:15:00,128.36,128.46,128.3,128.36,21762.0,128.36,128.46,128.3,128.36,21762.0
2017-11-24 12:20:00,128.32,128.43,128.3,128.4,19651.0,128.32,128.43,128.3,128.4,19651.0
2017-11-24 12:25:00,128.43,128.43,128.38,128.43,9219.0,128.43,128.43,128.38,128.43,9219.0
2017-11-24 12:30:00,128.41,128.43,128.4,128.4,13936.0,128.41,128.43,128.4,128.4,13936.0
2017-11-24 12:35:00,128.39,128.42,128.33,128.33,3671.0,128.39,128.42,128.33,128.33,3671.0
2017-11-24 12:40:00,128.36,128.36,128.22,128.33,8650.0,128.36,128.36,128.22,128.33,8650.0
2017-11-24 12:45:00,128.34,128.39,128.29,128.32,27414.0,128.34,128.39,128.29,128.32,27414.0
2017-11-24 12:50:00,128.34,128.44,128.3,128.44,27961.0,128.34,128.44,128.3,128.44,27961.0
2017-11-24 12:55:00,128.41,128.5,128.3,128.3,45360.0,128.41,128.5,128.3,128.3,45360.0
2017-11-27 09:30:00,128.5,128.76,128.45,128.75,7051.0,128.5,128.76,128.45,128.75,7051.0
2017-11-27 09:35:00,128.43,128.69,128.22,128.28,5200.0,128.43,128.69,128.22,128.28,5200.0
2017-11-27 09:40:00,128.28,128.47,128.16,128.26,6300.0,128.28,128.47,128.16,128.26,6300.0
2017-11-27 09:45:00,128.28,128.6,128.2,128.36,7692.0,128.28,128.6,128.2,128.36,7692.0
2017-11-27 09:50:00,128.46,128.51,128.34,128.45,4825.0,128.46,128.51,128.34,128.45,4825.0
2017-11-27 09:55:00,128.38,128.57,128.34,128.57,5670.0,128.38,128.57,128.34,128.57,5670.0
2017-11-27 10:00:00,128.5,128.52,128.38,128.49,4200.0,128.5,128.52,128.38,128.49,4200.0
2017-11-27 10:05:00,128.53,128.68,128.36,128.37,10047.0,128.53,128.68,128.36,128.37,10047.0
2017-11-27 10:10:00,128.42,128.65,128.36,128.39,7166.0,128.42,128.65,128.36,128.39,7166.0
2017-11-27 10:15:00,128.48,128.58,128.41,128.41,4865.0,128.48,128.58,128.41,128.41,4865.0
2017-11-27 10:20:00,128.35,128.5,128.35,128.43,3401.0,128.35,128.5,128.35,128.43,3401.0
2017-11-27 10:25:00,128.38,128.38,128.19,128.26,6172.0,128.38,128.38,128.19,128.26,6172.0
2017-11-27 10:30:00,128.27,128.52,128.25,128.39,6146.0,128.27,128.52,128.25,128.39,6146.0
2017-11-27 10:35:00,128.48,128.52,128.39,128.42,2600.0,128.48,128.52,128.39,128.42,2600.0
2017-11-27 10:40:00,128.45,128.51,128.44,128.46,2150.0,128.45,128.51,128.44,128.46,2150.0
2017-11-27 10:45:00,128.42,128.5,128.39,128.46,1739.0,128.42,128.5,128.39,128.46,1739.0
2017-11-27 10:50:00,128.42,128.52,128.34,128.39,3232.0,128.42,128.52,128.34,128.39,3232.0
2017-11-27 10:55:00,128.4,128.47,128.38,128.46,800.0,128.4,128.47,128.38,128.46,800.0
2017-11-27 11:00:00,128.48,128.48,128.37,128.37,2524.0,128.48,128.48,128.37,128.37,2524.0
2017-11-27 11:05:00,128.41,128.44,128.27,128.32,5192.0,128.41,128.44,128.27,128.32,5192.0
2017-11-27 11:10:00,128.34,128.42,128.26,128.26,3500.0,128.34,128.42,128.26,128.26,3500.0
2017-11-27 11:15:00,128.27,128.27,127.67,127.68,8450.0,128.27,128.27,127.67,127.68,8450.0
2017-11-27 11:20:00,127.79,127.87,127.63,127.72,9844.0,127.79,127.87,127.63,127.72,9844.0
2017-11-27 11:25:00,127.8,127.99,127.74,127.81,8236.0,127.8,127.99,127.74,127.81,8236.0
2017-11-27 11:30:00,127.86,127.86,127.59,127.63,13723.0,127.86,127.86,127.59,127.63,13723.0
2017-11-27 11:35:00,127.71,127.8,127.07,127.4,20147.0,127.71,127.8,127.07,127.4,20147.0
2017-11-27 11:40:00,127.35,127.54,127.21,127.25,13864.0,127.35,127.54,127.21,127.25,13864.0
2017-11-27 11:45:00,127.32,127.4,127.24,127.34,6647.0,127.32,127.4,127.24,127.34,6647.0
2017-11-27 11:50:00,127.37,127.38,127.24,127.25,10503.0,127.37,127.38,127.24,127.25,10503.0
2017-11-27 11:55:00,127.25,127.3,127.22,127.27,4900.0,127.25,127.3,127.22,127.27,4900.0
2017-11-27 12:00:00,127.27,127.28,127.17,127.23,7096.0,127.27,127.28,127.17,127.23,7096.0
2017-11-27 12:05:00,127.22,127.32,127.21,127.26,6821.0,127.22,127.32,127.21,127.26,6821.0
2017-11-27 12:10:00,127.23,127.3,127.21,127.24,7230.0,127.23,127.3,127.21,127.24,7230.0
2017-11-27 12:15:00,127.22,127.29,127.2,127.2,4627.0,127.22,127.29,127.2,127.2,4627.0
2017-11-27 12:20:00,127.2,127.23,127.19,127.2,3200.0,127.2,127.23,127.19,127.2,3200.0
2017-11-27 12:25:00,127.21,127.22,127.08,127.12,5244.0,127.21,127.22,127.08,127.12,5244.0
2017-11-27 12:30:00,127.1,127.15,127.07,127.1,1919.0,127.1,127.15,127.07,127.1,1919.0
2017-11-27 12:35:00,127.11,127.13,127.06,127.08,3047.0,127.11,127.13,127.06,127.08,3047.0
2017-11-27 12:40:00,127.03,127.09,127.01,127.02,7306.0,127.03,127.09,127.01,127.02,7306.0
2017-11-27 12:45:00,127.02,127.08,126.93,127.08,7240.0,127.02,127.08,126.93,127.08,7240.0
2017-11-27 12:50:00,127.08,127.11,127.01,127.04,1998.0,127.08,127.11,127.01,127.04,1998.0
2017-11-27 12:55:00,127.02,127.02,126.94,126.99,2088.0,127.02,127.02,126.94,126.99,2088.0
2017-11-27 13:00:00,127.0,127.06,127.0,127.03,5435.0,127.0,127.06,127.0,127.03,5435.0
2017-11-27 13:05:00,127.0,127.06,126.95,127.0,2350.0,127.0,127.06,126.95,127.0,2350.0
2017-11-27 13:10:00,126.96,126.99,126.94,126.95,2400.0,126.96,126.99,126.94,126.95,2400.0
2017-11-27 13:15:00,126.99,127.0,126.78,126.83,4702.0,126.99,127.0,126.78,126.83,4702.0
2017-11-27 13:20:00,126.84,126.91,126.8,126.91,1751.0,126.84,126.91,126.8,126.91,1751.0
2017-11-27 13:25:00,126.87,126.97,126.84,126.97,6708.0,126.87,126.97,126.84,126.97,6708.0
2017-11-27 13:30:00,127.0,127.06,126.94,126.95,4427.0,127.0,127.06,126.94,126.95,4427.0
2017-11-27 13:35:00,126.97,126.98,126.87,126.88,4850.0,126.97,126.98,126.87,126.88,4850.0
2017-11-27 13:40:00,126.91,126.93,126.9,126.9,1250.0,126.91,126.93,126.9,126.9,1250.0
2017-11-27 13:45:00,126.91,126.94,126.88,126.91,5703.0,126.91,126.94,126.88,126.91,5703.0
2017-11-27 13:50:00,126.9,126.9,126.76,126.76,4096.0,126.9,126.9,126.76,126.76,4096.0
2017-11-27 13:55:00,126.82,126.84,126.74,126.76,3037.0,126.82,126.84,126.74,126.76,3037.0
2017-11-27 14:00:00,126.81,126.84,126.74,126.74,3847.0,126.81,126.84,126.74,126.74,3847.0
2017-11-27 14:05:00,126.7,126.7,126.54,126.65,4801.0,126.7,126.7,126.54,126.65,4801.0
2017-11-27 14:10:00,126.61,126.67,126.59,126.67,4106.0,126.61,126.67,126.59,126.67,4106.0
2017-11-27 14:15:00,126.65,126.68,126.55,126.62,2334.0,126.65,126.68,126.55,126.62,2334.0
2017-11-27 14:20:00,126.68,126.68,126.57,126.67,3731.0,126.68,126.68,126.57,126.67,3731.0
2017-11-27 14:25:00,126.72,126.83,126.67,126.83,5467.0,126.72,126.83,126.67,126.83,5467.0
2017-11-27 14:30:00,126.84,126.98,126.84,126.96,5727.0,126.84,126.98,126.84,126.96,5727.0
2017-11-27 14:35:00,126.94,127.04,126.92,127.0,3768.0,126.94,127.04,126.92,127.0,3768.0
2017-11-27 14:40:00,127.03,127.17,127.03,127.14,4700.0,127.03,127.17,127.03,127.14,4700.0
2017-11-27 14:45:00,127.14,127.14,127.08,127.13,2620.0,127.14,127.14,127.08,127.13,2620.0
2017-11-27 14:50:00,127.13,127.15,126.95,127.11,6326.0,127.13,127.15,126.95,127.11,6326.0
2017-11-27 14:55:00,127.14,127.19,127.08,127.14,4100.0,127.14,127.19,127.08,127.14,4100.0
2017-11-27 15:00:00,127.13,127.13,127.0,127.07,13048.0,127.13,127.13,127.0,127.07,13048.0
2017-11-27 15:05:00,127.08,127.08,127.0,127.02,6480.0,127.08,127.08,127.0,127.02,6480.0
2017-11-27 15:10:00,127.0,127.04,126.82,126.82,14897.0,127.0,127.04,126.82,126.82,14897.0
2017-11-27 15:15:00,126.81,126.85,126.67,126.75,14118.0,126.81,126.85,126.67,126.75,14118.0
2017-11-27 15:20:00,126.73,127.0,126.7,126.97,8662.0,126.73,127.0,126.7,126.97,8662.0
2017-11-27 15:25:00,126.98,127.06,126.93,126.93,10362.0,126.98,127.06,126.93,126.93,10362.0
2017-11-27 15:30:00,126.94,127.02,126.79,126.85,15371.0,126.94,127.02,126.79,126.85,15371.0
2017-11-27 15:35:00,126.83,126.96,126.79,126.83,25326.0,126.83,126.96,126.79,126.83,25326.0
2017-11-27 15:40:00,126.85,126.9,126.83,126.88,25145.0,126.85,126.9,126.83,126.88,25145.0
2017-11-27 15:45:00,126.91,126.99,126.88,126.97,32346.0,126.91,126.99,126.88,126.97,32346.0
2017-11-27 15:50:00,126.97,127.05,126.93,126.94,36478.0,126.97,127.05,126.93,126.94,36478.0
2017-11-27 15:55:00,126.94,127.0,126.93,126.99,70476.0,126.94,127.0,126.93,126.99,70476.0
2017-11-28 09:30:00,127.03,127.03,126.8,126.8,4842.0,127.03,127.03,126.8,126.8,4842.0
2017-11-28 09:35:00,127.0,127.0,126.53,126.59,5325.0,127.0,127.0,126.53,126.59,5325.0
2017-11-28 09:40:00,126.53,126.77,126.36,126.37,7883.0,126.53,126.77,126.36,126.37,7883.0
2017-11-28 09:45:00,126.43,126.43,125.87,125.87,6856.0,126.43,126.43,125.87,125.87,6856.0
2017-11-28 09:50:00,125.93,126.09,125.84,126.08,5845.0,125.93,126.09,125.84,126.08,5845.0
2017-11-28 09:55:00,126.02,126.14,125.97,126.11,2400.0,126.02,126.14,125.97,126.11,2400.0
2017-11-28 10:00:00,126.06,126.42,126.01,126.3,3071.0,126.06,126.42,126.01,126.3,3071.0
2017-11-28 10:05:00,126.3,126.4,126.22,126.28,6038.0,126.3,126.4,126.22,126.28,6038.0
2017-11-28 10:10:00,126.35,126.41,126.04,126.08,16482.0,126.35,126.41,126.04,126.08,16482.0
2017-11-28 10:15:00,126.07,126.16,126.0,126.1,7585.0,126.07,126.16,126.0,126.1,7585.0
2017-11-28 10:20:00,126.1,126.17,125.95,125.99,9950.0,126.1,126.17,125.95,125.99,9950.0
2017-11-28 10:25:00,126.07,126.26,126.02,126.19,2612.0,126.07,126.26,126.02,126.19,2612.0
2017-11-28 10:30:00,126.16,126.44,126.14,126.35,6550.0,126.16,126.44,126.14,126.35,6550.0
2017-11-28 10:35:00,126.31,126.32,126.07,126.13,30504.0,126.31,126.32,126.07,126.13,30504.0
2017-11-28 10:40:00,126.11,126.17,126.09,126.09,2561.0,126.11,126.17,126.09,126.09,2561.0
2017-11-28 10:45:00,126.1,126.12,126.04,126.04,2300.0,126.1,126.12,126.04,126.04,2300.0
2017-11-28 10:50:00,126.03,126.04,125.84,125.84,7121.0,126.03,126.04,125.84,125.84,7121.0
2017-11-28 10:55:00,125.82,125.89,125.53,125.59,11831.0,125.82,125.89,125.53,125.59,11831.0
2017-11-28 11:00:00,125.59,125.66,125.5,125.56,11023.0,125.59,125.66,125.5,125.56,11023.0
2017-11-28 11:05:00,125.56,125.62,125.38,125.38,22243.0,125.56,125.62,125.38,125.38,22243.0
2017-11-28 11:10:00,125.36,125.81,125.3,125.81,18883.0,125.36,125.81,125.3,125.81,18883.0
2017-11-28 11:15:00,125.82,126.15,125.81,125.97,6707.0,125.82,126.15,125.81,125.97,6707.0
2017-11-28 11:20:00,126.01,126.12,125.97,126.04,3320.0,126.01,126.12,125.97,126.04,3320.0
2017-11-28 11:25:00,126.08,126.41,126.03,126.33,25315.0,126.08,126.41,126.03,126.33,25315.0
2017-11-28 11:30:00,126.42,126.62,126.32,126.45,23437.0,126.42,126.62,126.32,126.45,23437.0
2017-11-28 11:35:00,126.42,126.68,126.41,126.45,17934.0,126.42,126.68,126.41,126.45,17934.0
2017-11-28 11:40:00,126.47,126.65,126.47,126.55,7466.0,126.47,126.65,126.47,126.55,7466.0
2017-11-28 11:45:00,126.6,126.71,126.59,126.66,4251.0,126.6,126.71,126.59,126.66,4251.0
2017-11-28 11:50:00,126.71,126.71,126.44,126.62,16409.0,126.71,126.71,126.44,126.62,16409.0
2017-11-28 11:55:00,126.56,126.64,126.55,126.6,850.0,126.56,126.64,126.55,126.6,850.0
2017-11-28 12:00:00,126.57,126.57,126.53,126.53,1300.0,126.57,126.57,126.53,126.53,1300.0
2017-11-28 12:05:00,126.51,126.57,126.43,126.57,10811.0,126.51,126.57,126.43,126.57,10811.0
2017-11-28 12:10:00,126.65,126.74,126.65,126.72,2798.0,126.65,126.74,126.65,126.72,2798.0
2017-11-28 12:15:00,126.79,126.81,126.69,126.71,23969.0,126.79,126.81,126.69,126.71,23969.0
2017-11-28 12:20:00,126.77,126.78,126.68,126.77,1127.0,126.77,126.78,126.68,126.77,1127.0
2017-11-28 12:25:00,126.77,126.85,126.72,126.83,10179.0,126.77,126.85,126.72,126.83,10179.0
2017-11-28 12:30:00,126.81,126.81,126.67,126.68,12764.0,126.81,126.81,126.67,126.68,12764.0
2017-11-28 12:35:00,126.65,126.68,126.61,126.63,2857.0,126.65,126.68,126.61,126.63,2857.0
2017-11-28 12:40:00,126.63,126.63,126.56,126.6,5061.0,126.63,126.63,126.56,126.6,5061.0
2017-11-28 12:45:00,126.57,126.61,126.52,126.55,5800.0,126.57,126.61,126.52,126.55,5800.0
2017-11-28 12:50:00,126.54,126.85,126.54,126.85,7450.0,126.54,126.85,126.54,126.85,7450.0
2017-11-28 12:55:00,126.82,126.92,126.73,126.77,8638.0,126.82,126.92,126.73,126.77,8638.0
2017-11-28 13:00:00,126.8,126.8,126.68,126.76,2487.0,126.8,126.8,126.68,126.76,2487.0
2017-11-28 13:05:00,126.73,126.81,126.72,126.81,2599.0,126.73,126.81,126.72,126.81,2599.0
2017-11-28 13:10:00,126.78,126.81,126.66,126.71,2000.0,126.78,126.81,126.66,126.71,2000.0
2017-11-28 13:15:00,126.72,126.77,126.72,126.72,1800.0,126.72,126.77,126.72,126.72,1800.0
2017-11-28 13:20:00,126.75,126.76,126.47,126.47,2500.0,126.75,126.76,126.47,126.47,2500.0
2017-11-28 13:25:00,126.44,126.44,126.3,126.41,2400.0,126.44,126.44,126.3,126.41,2400.0
2017-11-28 13:30:00,126.5,126.5,126.28,126.31,8234.0,126.5,126.5,126.28,126.31,8234.0
2017-11-28 13:35:00,126.39,126.39,126.33,126.33,2500.0,126.39,126.39,126.33,126.33,2500.0
2017-11-28 13:40:00,126.29,126.37,126.24,126.32,6045.0,126.29,126.37,126.24,126.32,6045.0
2017-11-28 13:45:00,126.34,126.35,126.27,126.32,1744.0,126.34,126.35,126.27,126.32,1744.0
2017-11-28 13:50:00,126.36,126.36,126.11,126.11,1500.0,126.36,126.36,126.11,126.11,1500.0
2017-11-28 13:55:00,126.06,126.12,125.95,126.08,5651.0,126.06,126.12,125.95,126.08,5651.0
2017-11-28 14:00:00,126.01,126.05,125.89,125.96,9885.0,126.01,126.05,125.89,125.96,9885.0
2017-11-28 14:05:00,125.86,126.28,125.86,126.24,4500.0,125.86,126.28,125.86,126.24,4500.0
2017-11-28 14:10:00,126.19,126.25,126.19,126.19,1100.0,126.19,126.25,126.19,126.19,1100.0
2017-11-28 14:15:00,126.19,126.25,126.13,126.18,1400.0,126.19,126.25,126.13,126.18,1400.0
2017-11-28 14:20:00,126.27,126.32,126.22,126.22,3450.0,126.27,126.32,126.22,126.22,3450.0
2017-11-28 14:25:00,126.27,126.28,126.24,126.27,900.0,126.27,126.28,126.24,126.27,900.0
2017-11-28 14:30:00,126.22,126.38,126.22,126.31,3316.0,126.22,126.38,126.22,126.31,3316.0
2017-11-28 14:35:00,126.34,126.39,126.3,126.39,1500.0,126.34,126.39,126.3,126.39,1500.0
2017-11-28 14:40:00,126.39,126.44,126.37,126.44,4527.0,126.39,126.44,126.37,126.44,4527.0
2017-11-28 14:45:00,126.46,126.54,126.44,126.44,3095.0,126.46,126.54,126.44,126.44,3095.0
2017-11-28 14:50:00,126.43,126.43,126.29,126.31,7914.0,126.43,126.43,126.29,126.31,7914.0
2017-11-28 14:55:00,126.32,126.32,126.23,126.26,2400.0,126.32,126.32,126.23,126.26,2400.0
2017-11-28 15:00:00,126.23,126.43,126.2,126.43,9501.0,126.23,126.43,126.2,126.43,9501.0
2017-11-28 15:05:00,126.39,126.43,126.33,126.43,9296.0,126.39,126.43,126.33,126.43,9296.0
2017-11-28 15:10:00,126.37,126.45,126.37,126.42,2019.0,126.37,126.45,126.37,126.42,2019.0
2017-11-28 15:15:00,126.46,126.6,126.41,126.54,11805.0,126.46,126.6,126.41,126.54,11805.0
2017-11-28 15:20:00,126.57,126.57,126.45,126.45,2758.0,126.57,126.57,126.45,126.45,2758.0
2017-11-28 15:25:00,126.44,126.47,126.27,126.27,2787.0,126.44,126.47,126.27,126.27,2787.0
2017-11-28 15:30:00,126.31,126.39,126.19,126.19,7391.0,126.31,126.39,126.19,126.19,7391.0
2017-11-28 15:35:00,126.17,126.42,126.16,126.31,10733.0,126.17,126.42,126.16,126.31,10733.0
2017-11-28 15:40:00,126.28,126.55,126.27,126.52,23410.0,126.28,126.55,126.27,126.52,23410.0
2017-11-28 15:45:00,126.52,126.71,126.51,126.69,14096.0,126.52,126.71,126.51,126.69,14096.0
2017-11-28 15:50:00,126.73,126.77,126.47,126.5,60139.0,126.73,126.77,126.47,126.5,60139.0
2017-11-28 15:55:00,126.51,126.72,126.49,126.65,86626.0,126.51,126.72,126.49,126.65,86626.0
2017-11-29 09:30:00,126.04,126.41,125.79,126.05,22936.0,126.04,126.41,125.79,126.05,22936.0
2017-11-29 09:35:00,126.01,126.73,125.88,126.66,12596.0,126.01,126.73,125.88,126.66,12596.0
2017-11-29 09:40:00,126.63,126.63,125.87,125.97,19558.0,126.63,126.63,125.87,125.97,19558.0
2017-11-29 09:45:00,126.09,126.19,125.48,126.01,55831.0,126.09,126.19,125.48,126.01,55831.0
2017-11-29 09:50:00,125.95,126.61,125.92,126.07,12481.0,125.95,126.61,125.92,126.07,12481.0
2017-11-29 09:55:00,125.98,126.16,125.69,125.73,22080.0,125.98,126.16,125.69,125.73,22080.0
2017-11-29 10:00:00,125.78,125.98,125.11,125.12,33020.0,125.78,125.98,125.11,125.12,33020.0
2017-11-29 10:05:00,125.21,125.41,125.13,125.25,11520.0,125.21,125.41,125.13,125.25,11520.0
2017-11-29 10:10:00,125.27,125.43,124.73,124.86,40306.0,125.27,125.43,124.73,124.86,40306.0
2017-11-29 10:15:00,124.71,124.74,123.69,123.98,39870.0,124.71,124.74,123.69,123.98,39870.0
2017-11-29 10:20:00,124.03,124.45,123.48,123.65,31113.0,124.03,124.45,123.48,123.65,31113.0
2017-11-29 10:25:00,123.58,123.68,123.06,123.51,56841.0,123.58,123.68,123.06,123.51,56841.0
2017-11-29 10:30:00,123.44,123.86,123.44,123.82,33213.0,123.44,123.86,123.44,123.82,33213.0
2017-11-29 10:35:00,123.79,124.61,123.77,124.45,47636.0,123.79,124.61,123.77,124.45,47636.0
2017-11-29 10:40:00,124.45,124.78,124.37,124.55,23392.0,124.45,124.78,124.37,124.55,23392.0
2017-11-29 10:45:00,124.52,124.64,124.0,124.17,18694.0,124.52,124.64,124.0,124.17,18694.0
2017-11-29 10:50:00,124.19,124.19,123.51,123.69,8975.0,124.19,124.19,123.51,123.69,8975.0
2017-11-29 10:55:00,123.71,123.83,123.25,123.56,32670.0,123.71,123.83,123.25,123.56,32670.0
2017-11-29 11:00:00,123.42,123.42,122.75,123.22,33395.0,123.42,123.42,122.75,123.22,33395.0
2017-11-29 11:05:00,123.21,123.22,122.8,122.9,21695.0,123.21,123.22,122.8,122.9,21695.0
2017-11-29 11:10:00,122.9,123.03,122.31,122.94,29005.0,122.9,123.03,122.31,122.94,29005.0
2017-11-29 11:15:00,122.98,123.07,122.55,122.92,20972.0,122.98,123.07,122.55,122.92,20972.0
2017-11-29 11:20:00,122.8,123.36,122.68,123.13,12744.0,122.8,123.36,122.68,123.13,12744.0
2017-11-29 11:25:00,123.13,123.2,122.88,123.0,33428.0,123.13,123.2,122.88,123.0,33428.0
2017-11-29 11:30:00,123.0,123.0,122.74,122.97,11099.0,123.0,123.0,122.74,122.97,11099.0
2017-11-29 11:35:00,122.9,123.31,122.87,122.96,6079.0,122.9,123.31,122.87,122.96,6079.0
2017-11-29 11:40:00,123.0,123.09,122.63,122.86,13319.0,123.0,123.09,122.63,122.86,13319.0
2017-11-29 11:45:00,122.88,122.89,122.65,122.67,18977.0,122.88,122.89,122.65,122.67,18977.0
2017-11-29 11:50:00,122.62,122.64,121.95,122.3,41730.0,122.62,122.64,121.95,122.3,41730.0
2017-11-29 11:55:00,122.25,122.35,122.01,122.15,18887.0,122.25,122.35,122.01,122.15,18887.0
2017-11-29 12:00:00,122.15,122.46,121.77,122.16,28888.0,122.15,122.46,121.77,122.16,28888.0
2017-11-29 12:05:00,122.16,122.33,121.6,121.74,34386.0,122.16,122.33,121.6,121.74,34386.0
2017-11-29 12:10:00,121.82,121.95,121.52,121.78,18005.0,121.82,121.95,121.52,121.78,18005.0
2017-11-29 12:15:00,121.75,122.63,121.71,122.45,18753.0,121.75,122.63,121.71,122.45,18753.0
2017-11-29 12:20:00,122.49,123.04,122.49,122.9,25935.0,122.49,123.04,122.49,122.9,25935.0
2017-11-29 12:25:00,122.93,122.98,122.63,122.67,20483.0,122.93,122.98,122.63,122.67,20483.0
2017-11-29 12:30:00,122.7,122.8,122.54,122.74,34213.0,122.7,122.8,122.54,122.74,34213.0
2017-11-29 12:35:00,122.64,122.8,122.62,122.71,18382.0,122.64,122.8,122.62,122.71,18382.0
2017-11-29 12:40:00,122.73,122.83,122.64,122.78,19866.0,122.73,122.83,122.64,122.78,19866.0
2017-11-29 12:45:00,122.8,122.83,122.65,122.72,16226.0,122.8,122.83,122.65,122.72,16226.0
2017-11-29 12:50:00,122.81,122.82,122.39,122.39,7249.0,122.81,122.82,122.39,122.39,7249.0
2017-11-29 12:55:00,122.4,122.5,122.08,122.15,19870.0,122.4,122.5,122.08,122.15,19870.0
2017-11-29 13:00:00,122.09,122.16,121.67,121.9,6813.0,122.09,122.16,121.67,121.9,6813.0
2017-11-29 13:05:00,121.93,121.95,121.64,121.73,18347.0,121.93,121.95,121.64,121.73,18347.0
2017-11-29 13:10:00,121.73,121.91,121.72,121.78,53179.0,121.73,121.91,121.72,121.78,53179.0
2017-11-29 13:15:00,121.84,121.9,121.73,121.84,46188.0,121.84,121.9,121.73,121.84,46188.0
2017-11-29 13:20:00,121.81,122.11,121.79,121.99,36350.0,121.81,122.11,121.79,121.99,36350.0
2017-11-29 13:25:00,121.98,122.1,121.93,122.09,23348.0,121.98,122.1,121.93,122.09,23348.0
2017-11-29 13:30:00,122.06,122.17,121.85,122.03,23678.0,122.06,122.17,121.85,122.03,23678.0
2017-11-29 13:35:00,122.06,122.47,122.02,122.3,13576.0,122.06,122.47,122.02,122.3,13576.0
2017-11-29 13:40:00,122.31,122.34,122.1,122.14,14108.0,122.31,122.34,122.1,122.14,14108.0
2017-11-29 13:45:00,122.1,122.14,121.97,122.03,12280.0,122.1,122.14,121.97,122.03,12280.0
2017-11-29 13:50:00,122.02,122.02,121.2,121.28,24764.0,122.02,122.02,121.2,121.28,24764.0
2017-11-29 13:55:00,121.36,121.41,120.71,121.08,22528.0,121.36,121.41,120.71,121.08,22528.0
2017-11-29 14:00:00,121.19,121.19,120.89,121.0,15952.0,121.19,121.19,120.89,121.0,15952.0
2017-11-29 14:05:00,121.0,121.22,120.89,121.1,23118.0,121.0,121.22,120.89,121.1,23118.0
2017-11-29 14:10:00,121.09,121.23,120.94,120.97,10086.0,121.09,121.23,120.94,120.97,10086.0
2017-11-29 14:15:00,120.98,121.25,120.81,121.08,37115.0,120.98,121.25,120.81,121.08,37115.0
2017-11-29 14:20:00,121.09,121.27,120.99,121.21,11797.0,121.09,121.27,120.99,121.21,11797.0
2017-11-29 14:25:00,121.21,121.21,120.93,121.02,19812.0,121.21,121.21,120.93,121.02,19812.0
2017-11-29 14:30:00,121.02,121.03,120.73,121.01,38534.0,121.02,121.03,120.73,121.01,38534.0
2017-11-29 14:35:00,120.98,121.03,120.92,120.92,14284.0,120.98,121.03,120.92,120.92,14284.0
2017-11-29 14:40:00,120.98,121.26,120.95,121.09,21242.0,120.98,121.26,120.95,121.09,21242.0
2017-11-29 14:45:00,121.04,121.04,120.79,121.01,19753.0,121.04,121.04,120.79,121.01,19753.0
2017-11-29 14:50:00,121.04,121.04,120.84,120.88,17865.0,121.04,121.04,120.84,120.88,17865.0
2017-11-29 14:55:00,120.88,120.91,120.59,120.59,41130.0,120.88,120.91,120.59,120.59,41130.0
2017-11-29 15:00:00,120.61,120.87,120.5,120.78,26269.0,120.61,120.87,120.5,120.78,26269.0
2017-11-29 15:05:00,120.75,120.84,120.47,120.84,37608.0,120.75,120.84,120.47,120.84,37608.0
2017-11-29 15:10:00,120.84,120.98,120.7,120.7,26351.0,120.84,120.98,120.7,120.7,26351.0
2017-11-29 15:15:00,120.7,120.75,120.36,120.58,59607.0,120.7,120.75,120.36,120.58,59607.0
2017-11-29 15:20:00,120.56,120.91,120.55,120.91,37293.0,120.56,120.91,120.55,120.91,37293.0
2017-11-29 15:25:00,120.96,121.12,120.81,120.89,38591.0,120.96,121.12,120.81,120.89,38591.0
2017-11-29 15:30:00,120.89,121.1,120.81,121.1,38519.0,120.89,121.1,120.81,121.1,38519.0
2017-11-29 15:35:00,121.08,121.1,120.82,120.96,33134.0,121.08,121.1,120.82,120.96,33134.0
2017-11-29 15:40:00,120.94,121.01,120.76,120.76,42183.0,120.94,121.01,120.76,120.76,42183.0
2017-11-29 15:45:00,120.78,121.06,120.74,120.75,61203.0,120.78,121.06,120.74,120.75,61203.0
2017-11-29 15:50:00,120.74,120.93,120.45,120.48,66905.0,120.74,120.93,120.45,120.48,66905.0
2017-11-29 15:55:00,120.5,120.63,120.44,120.59,86955.0,120.5,120.63,120.44,120.59,86955.0
2017-11-30 09:30:00,120.98,121.63,120.26,120.53,27732.0,120.98,121.63,120.26,120.53,27732.0
2017-11-30 09:35:00,120.33,120.75,120.15,120.61,20110.0,120.33,120.75,120.15,120.61,20110.0
2017-11-30 09:40:00,120.62,121.0,120.4,120.85,21688.0,120.62,121.0,120.4,120.85,21688.0
2017-11-30 09:45:00,120.84,121.45,120.3,121.36,12776.0,120.84,121.45,120.3,121.36,12776.0
2017-11-30 09:50:00,121.3,121.32,120.4,120.42,5766.0,121.3,121.32,120.4,120.42,5766.0
2017-11-30 09:55:00,120.83,121.17,120.43,121.07,24684.0,120.83,121.17,120.43,121.07,24684.0
2017-11-30 10:00:00,121.13,121.18,120.75,121.01,20622.0,121.13,121.18,120.75,121.01,20622.0
2017-11-30 10:05:00,121.05,121.17,120.84,120.9,17022.0,121.05,121.17,120.84,120.9,17022.0
2017-11-30 10:10:00,120.91,121.46,120.9,121.46,15734.0,120.91,121.46,120.9,121.46,15734.0
2017-11-30 10:15:00,121.19,121.24,120.8,121.01,6533.0,121.19,121.24,120.8,121.01,6533.0
2017-11-30 10:20:00,121.01,121.15,120.92,121.14,14585.0,121.01,121.15,120.92,121.14,14585.0
2017-11-30 10:25:00,121.22,121.48,121.03,121.45,7081.0,121.22,121.48,121.03,121.45,7081.0
2017-11-30 10:30:00,121.32,122.44,121.27,122.44,9724.0,121.32,122.44,121.27,122.44,9724.0
2017-11-30 10:35:00,122.31,122.54,122.05,122.09,11436.0,122.31,122.54,122.05,122.09,11436.0
2017-11-30 10:40:00,122.06,122.33,121.6,121.88,9474.0,122.06,122.33,121.6,121.88,9474.0
2017-11-30 10:45:00,121.97,122.26,121.86,122.26,38529.0,121.97,122.26,121.86,122.26,38529.0
2017-11-30 10:50:00,122.23,122.42,122.06,122.22,7164.0,122.23,122.42,122.06,122.22,7164.0
2017-11-30 10:55:00,122.22,122.22,121.97,122.05,11033.0,122.22,122.22,121.97,122.05,11033.0
2017-11-30 11:00:00,122.04,122.21,121.65,122.0,13440.0,122.04,122.21,121.65,122.0,13440.0
2017-11-30 11:05:00,121.96,122.19,121.95,122.14,6113.0,121.96,122.19,121.95,122.14,6113.0
2017-11-30 11:10:00,122.07,122.11,121.84,122.0,7979.0,122.07,122.11,121.84,122.0,7979.0
2017-11-30 11:15:00,122.09,122.29,121.87,122.09,9285.0,122.09,122.29,121.87,122.09,9285.0
2017-11-30 11:20:00,122.12,122.2,122.0,122.02,8400.0,122.12,122.2,122.0,122.02,8400.0
2017-11-30 11:25:00,122.01,122.14,121.53,121.62,15122.0,122.01,122.14,121.53,121.62,15122.0
2017-11-30 11:30:00,121.54,122.03,121.54,121.97,28928.0,121.54,122.03,121.54,121.97,28928.0
2017-11-30 11:35:00,121.97,122.12,121.9,122.05,14050.0,121.97,122.12,121.9,122.05,14050.0
2017-11-30 11:40:00,122.1,122.32,122.1,122.11,9084.0,122.1,122.32,122.1,122.11,9084.0
2017-11-30 11:45:00,122.14,122.14,121.87,122.0,18010.0,122.14,122.14,121.87,122.0,18010.0
2017-11-30 11:50:00,122.02,122.1,121.89,121.95,7227.0,122.02,122.1,121.89,121.95,7227.0
2017-11-30 11:55:00,121.97,122.21,121.87,122.21,7395.0,121.97,122.21,121.87,122.21,7395.0
2017-11-30 12:00:00,122.16,122.3,122.15,122.26,3515.0,122.16,122.3,122.15,122.26,3515.0
2017-11-30 12:05:00,122.14,122.43,122.14,122.29,6063.0,122.14,122.43,122.14,122.29,6063.0
2017-11-30 12:10:00,122.25,122.41,122.25,122.3,5258.0,122.25,122.41,122.25,122.3,5258.0
2017-11-30 12:15:00,122.36,122.38,122.26,122.34,12765.0,122.36,122.38,122.26,122.34,12765.0
2017-11-30 12:20:00,122.34,122.38,122.2,122.26,14045.0,122.34,122.38,122.2,122.26,14045.0
2017-11-30 12:25:00,122.3,122.64,122.3,122.58,12145.0,122.3,122.64,122.3,122.58,12145.0
2017-11-30 12:30:00,122.61,122.73,122.51,122.62,9509.0,122.61,122.73,122.51,122.62,9509.0
2017-11-30 12:35:00,122.68,122.81,122.53,122.79,19531.0,122.68,122.81,122.53,122.79,19531.0
2017-11-30 12:40:00,122.77,122.8,122.64,122.68,6000.0,122.77,122.8,122.64,122.68,6000.0
2017-11-30 12:45:00,122.71,122.84,122.64,122.78,15694.0,122.71,122.84,122.64,122.78,15694.0
2017-11-30 12:50:00,122.73,122.75,122.59,122.63,4216.0,122.73,122.75,122.59,122.63,4216.0
2017-11-30 12:55:00,122.6,122.84,122.39,122.84,23250.0,122.6,122.84,122.39,122.84,23250.0
2017-11-30 13:00:00,122.83,122.97,122.78,122.9,10323.0,122.83,122.97,122.78,122.9,10323.0
2017-11-30 13:05:00,122.84,123.19,122.83,123.14,9390.0,122.84,123.19,122.83,123.14,9390.0
2017-11-30 13:10:00,123.13,123.16,122.93,123.0,2600.0,123.13,123.16,122.93,123.0,2600.0
2017-11-30 13:15:00,122.93,122.99,122.52,122.7,31149.0,122.93,122.99,122.52,122.7,31149.0
2017-11-30 13:20:00,122.7,122.91,122.59,122.91,9050.0,122.7,122.91,122.59,122.91,9050.0
2017-11-30 13:25:00,122.83,122.96,122.8,122.82,14361.0,122.83,122.96,122.8,122.82,14361.0
2017-11-30 13:30:00,122.82,123.07,122.78,122.93,4573.0,122.82,123.07,122.78,122.93,4573.0
2017-11-30 13:35:00,123.02,123.07,122.79,122.79,6558.0,123.02,123.07,122.79,122.79,6558.0
2017-11-30 13:40:00,122.79,122.88,122.62,122.7,3350.0,122.79,122.88,122.62,122.7,3350.0
2017-11-30 13:45:00,122.66,122.83,122.56,122.63,16225.0,122.66,122.83,122.56,122.63,16225.0
2017-11-30 13:50:00,122.63,122.88,122.63,122.88,12388.0,122.63,122.88,122.63,122.88,12388.0
2017-11-30 13:55:00,122.83,123.05,122.79,123.05,13014.0,122.83,123.05,122.79,123.05,13014.0
2017-11-30 14:00:00,123.11,123.11,122.97,122.97,3900.0,123.11,123.11,122.97,122.97,3900.0
2017-11-30 14:05:00,122.97,123.0,122.91,122.92,8144.0,122.97,123.0,122.91,122.92,8144.0
2017-11-30 14:10:00,122.97,123.05,122.8,122.98,24097.0,122.97,123.05,122.8,122.98,24097.0
2017-11-30 14:15:00,122.97,122.99,122.74,122.76,17324.0,122.97,122.99,122.74,122.76,17324.0
2017-11-30 14:20:00,122.76,123.01,122.76,123.0,4724.0,122.76,123.01,122.76,123.0,4724.0
2017-11-30 14:25:00,122.96,123.32,122.96,123.3,9555.0,122.96,123.32,122.96,123.3,9555.0
2017-11-30 14:30:00,123.31,123.35,123.21,123.24,4900.0,123.31,123.35,123.21,123.24,4900.0
2017-11-30 14:35:00,123.23,123.42,123.11,123.25,25111.0,123.23,123.42,123.11,123.25,25111.0
2017-11-30 14:40:00,123.26,123.51,123.25,123.48,7855.0,123.26,123.51,123.25,123.48,7855.0
2017-11-30 14:45:00,123.48,123.5,123.4,123.49,5879.0,123.48,123.5,123.4,123.49,5879.0
2017-11-30 14:50:00,123.47,123.62,123.42,123.59,7130.0,123.47,123.62,123.42,123.59,7130.0
2017-11-30 14:55:00,123.65,123.71,123.5,123.58,36870.0,123.65,123.71,123.5,123.58,36870.0
2017-11-30 15:00:00,123.61,123.69,123.51,123.51,14238.0,123.61,123.69,123.51,123.51,14238.0
2017-11-30 15:05:00,123.51,123.51,123.22,123.33,8654.0,123.51,123.51,123.22,123.33,8654.0
2017-11-30 15:10:00,123.33,123.52,123.32,123.48,8437.0,123.33,123.52,123.32,123.48,8437.0
2017-11-30 15:15:00,123.55,123.7,123.41,123.44,11046.0,123.55,123.7,123.41,123.44,11046.0
2017-11-30 15:20:00,123.41,123.46,123.34,123.41,10118.0,123.41,123.46,123.34,123.41,10118.0
2017-11-30 15:25:00,123.41,123.59,123.4,123.54,8821.0,123.41,123.59,123.4,123.54,8821.0
2017-11-30 15:30:00,123.54,123.58,123.15,123.3,18611.0,123.54,123.58,123.15,123.3,18611.0
2017-11-30 15:35:00,123.36,123.36,123.01,123.06,10820.0,123.36,123.36,123.01,123.06,10820.0
2017-11-30 15:40:00,123.08,123.2,123.06,123.09,19539.0,123.08,123.2,123.06,123.09,19539.0
2017-11-30 15:45:00,123.09,123.38,122.95,123.36,56009.0,123.09,123.38,122.95,123.36,56009.0
2017-11-30 15:50:00,123.38,123.39,122.95,123.04,48523.0,123.38,123.39,122.95,123.04,48523.0
2017-11-30 15:55:00,123.06,123.11,122.91,123.01,102363.0,123.06,123.11,122.91,123.01,102363.0
2017-12-01 09:30:00,122.55,123.52,122.21,123.31,15780.0,122.55,123.52,122.21,123.31,15780.0
2017-12-01 09:35:00,123.17,123.7,122.94,122.94,3950.0,123.17,123.7,122.94,122.94,3950.0
2017-12-01 09:40:00,122.69,122.83,122.2,122.57,4541.0,122.69,122.83,122.2,122.57,4541.0
2017-12-01 09:45:00,122.57,122.7,122.23,122.51,6496.0,122.57,122.7,122.23,122.51,6496.0
2017-12-01 09:50:00,122.61,122.87,122.47,122.47,7694.0,122.61,122.87,122.47,122.47,7694.0
2017-12-01 09:55:00,122.56,122.69,122.15,122.47,5301.0,122.56,122.69,122.15,122.47,5301.0
2017-12-01 10:00:00,122.68,122.89,122.57,122.8,6291.0,122.68,122.89,122.57,122.8,6291.0
2017-12-01 10:05:00,122.92,123.11,122.71,122.79,38802.0,122.92,123.11,122.71,122.79,38802.0
2017-12-01 10:10:00,122.76,122.78,122.48,122.71,3512.0,122.76,122.78,122.48,122.71,3512.0
2017-12-01 10:15:00,122.8,123.04,122.75,122.83,25538.0,122.8,123.04,122.75,122.83,25538.0
2017-12-01 10:20:00,122.97,123.15,122.78,123.13,7788.0,122.97,123.15,122.78,123.13,7788.0
2017-12-01 10:25:00,123.15,123.22,122.98,123.02,3780.0,123.15,123.22,122.98,123.02,3780.0
2017-12-01 10:30:00,122.98,123.14,122.98,123.13,2030.0,122.98,123.14,122.98,123.13,2030.0
2017-12-01 10:35:00,123.05,123.09,122.77,122.8,8521.0,123.05,123.09,122.77,122.8,8521.0
2017-12-01 10:40:00,122.88,123.08,122.8,123.08,21667.0,122.88,123.08,122.8,123.08,21667.0
2017-12-01 10:45:00,123.09,123.69,123.08,123.69,2900.0,123.09,123.69,123.08,123.69,2900.0
2017-12-01 10:50:00,123.67,123.81,123.36,123.55,5427.0,123.67,123.81,123.36,123.55,5427.0
2017-12-01 10:55:00,123.7,123.7,123.34,123.38,1300.0,123.7,123.7,123.34,123.38,1300.0
2017-12-01 11:00:00,123.37,123.6,123.19,123.4,3917.0,123.37,123.6,123.19,123.4,3917.0
2017-12-01 11:05:00,123.44,123.44,122.81,122.99,6000.0,123.44,123.44,122.81,122.99,6000.0
2017-12-01 11:10:00,122.93,122.95,121.94,122.25,12261.0,122.93,122.95,121.94,122.25,12261.0
2017-12-01 11:15:00,122.39,122.5,121.76,122.16,24398.0,122.39,122.5,121.76,122.16,24398.0
2017-12-01 11:20:00,122.16,122.34,121.59,121.81,11701.0,122.16,122.34,121.59,121.81,11701.0
2017-12-01 11:25:00,121.63,122.5,121.43,122.23,47149.0,121.63,122.5,121.43,122.23,47149.0
2017-12-01 11:30:00,121.79,121.88,121.04,121.25,38071.0,121.79,121.88,121.04,121.25,38071.0
2017-12-01 11:35:00,121.48,122.07,121.37,121.82,66956.0,121.48,122.07,121.37,121.82,66956.0
2017-12-01 11:40:00,121.88,122.35,121.69,121.9,29316.0,121.88,122.35,121.69,121.9,29316.0
2017-12-01 11:45:00,121.79,122.22,121.68,121.93,14887.0,121.79,122.22,121.68,121.93,14887.0
2017-12-01 11:50:00,121.83,122.32,121.44,122.28,17477.0,121.83,122.32,121.44,122.28,17477.0
2017-12-01 11:55:00,122.17,122.17,121.75,122.07,12950.0,122.17,122.17,121.75,122.07,12950.0
2017-12-01 12:00:00,122.07,122.46,121.97,122.4,7044.0,122.07,122.46,121.97,122.4,7044.0
2017-12-01 12:05:00,122.47,122.47,122.14,122.41,6945.0,122.47,122.47,122.14,122.41,6945.0
2017-12-01 12:10:00,122.31,122.45,122.04,122.04,5819.0,122.31,122.45,122.04,122.04,5819.0
2017-12-01 12:15:00,122.04,122.31,121.87,121.91,7817.0,122.04,122.31,121.87,121.91,7817.0
2017-12-01 12:20:00,121.93,122.2,121.91,122.12,4930.0,121.93,122.2,121.91,122.12,4930.0
2017-12-01 12:25:00,122.16,122.84,122.0,122.21,7487.0,122.16,122.84,122.0,122.21,7487.0
2017-12-01 12:30:00,122.36,122.36,122.03,122.2,3598.0,122.36,122.36,122.03,122.2,3598.0
2017-12-01 12:35:00,122.22,122.22,121.85,122.05,11887.0,122.22,122.22,121.85,122.05,11887.0
2017-12-01 12:40:00,122.01,122.35,121.92,122.35,2920.0,122.01,122.35,121.92,122.35,2920.0
2017-12-01 12:45:00,122.55,122.71,122.46,122.61,1850.0,122.55,122.71,122.46,122.61,1850.0
2017-12-01 12:50:00,122.54,122.54,122.45,122.46,400.0,122.54,122.54,122.45,122.46,400.0
2017-12-01 12:55:00,122.56,122.73,122.56,122.64,1635.0,122.56,122.73,122.56,122.64,1635.0
2017-12-01 13:00:00,122.62,122.79,122.43,122.69,1800.0,122.62,122.79,122.43,122.69,1800.0
2017-12-01 13:05:00,122.68,122.71,122.36,122.36,2180.0,122.68,122.71,122.36,122.36,2180.0
2017-12-01 13:10:00,122.59,122.63,122.18,122.18,5952.0,122.59,122.63,122.18,122.18,5952.0
2017-12-01 13:15:00,122.14,122.39,122.09,122.37,3460.0,122.14,122.39,122.09,122.37,3460.0
2017-12-01 13:20:00,122.34,122.62,122.31,122.57,3029.0,122.34,122.62,122.31,122.57,3029.0
2017-12-01 13:25:00,122.58,122.58,122.29,122.52,4000.0,122.58,122.58,122.29,122.52,4000.0
2017-12-01 13:30:00,122.53,122.61,122.47,122.5,16800.0,122.53,122.61,122.47,122.5,16800.0
2017-12-01 13:35:00,122.49,122.55,122.46,122.5,3855.0,122.49,122.55,122.46,122.5,3855.0
2017-12-01 13:40:00,122.57,122.57,122.42,122.45,1461.0,122.57,122.57,122.42,122.45,1461.0
2017-12-01 13:45:00,122.4,122.42,122.1,122.22,6314.0,122.4,122.42,122.1,122.22,6314.0
2017-12-01 13:50:00,122.26,122.26,122.07,122.07,2957.0,122.26,122.26,122.07,122.07,2957.0
2017-12-01 13:55:00,122.14,122.26,122.08,122.25,4185.0,122.14,122.26,122.08,122.25,4185.0
2017-12-01 14:00:00,122.17,122.22,122.08,122.11,15113.0,122.17,122.22,122.08,122.11,15113.0
2017-12-01 14:05:00,122.11,122.14,121.99,122.09,4428.0,122.11,122.14,121.99,122.09,4428.0
2017-12-01 14:10:00,122.09,122.25,122.07,122.13,10151.0,122.09,122.25,122.07,122.13,10151.0
2017-12-01 14:15:00,122.12,122.15,121.96,122.05,6388.0,122.12,122.15,121.96,122.05,6388.0
2017-12-01 14:20:00,121.97,122.19,121.97,122.19,4890.0,121.97,122.19,121.97,122.19,4890.0
2017-12-01 14:25:00,122.13,122.27,122.04,122.27,7128.0,122.13,122.27,122.04,122.27,7128.0
2017-12-01 14:30:00,122.29,122.35,122.18,122.23,5248.0,122.29,122.35,122.18,122.23,5248.0
2017-12-01 14:35:00,122.23,122.34,122.21,122.25,10000.0,122.23,122.34,122.21,122.25,10000.0
2017-12-01 14:40:00,122.24,122.27,122.13,122.15,7959.0,122.24,122.27,122.13,122.15,7959.0
2017-12-01 14:45:00,122.16,122.18,121.98,122.06,22251.0,122.16,122.18,121.98,122.06,22251.0
2017-12-01 14:50:00,122.04,122.16,122.04,122.07,7960.0,122.04,122.16,122.04,122.07,7960.0
2017-12-01 14:55:00,122.07,122.49,122.04,122.37,56001.0,122.07,122.49,122.04,122.37,56001.0
2017-12-01 15:00:00,122.37,122.37,122.14,122.35,2351.0,122.37,122.37,122.14,122.35,2351.0
2017-12-01 15:05:00,122.41,122.42,122.3,122.39,3734.0,122.41,122.42,122.3,122.39,3734.0
2017-12-01 15:10:00,122.39,122.62,122.31,122.59,21460.0,122.39,122.62,122.31,122.59,21460.0
2017-12-01 15:15:00,122.62,122.68,122.53,122.65,16917.0,122.62,122.68,122.53,122.65,16917.0
2017-12-01 15:20:00,122.65,122.8,122.64,122.78,11278.0,122.65,122.8,122.64,122.78,11278.0
2017-12-01 15:25:00,122.78,122.81,122.65,122.68,13886.0,122.78,122.81,122.65,122.68,13886.0
2017-12-01 15:30:00,122.68,122.96,122.66,122.89,32233.0,122.68,122.96,122.66,122.89,32233.0
2017-12-01 15:35:00,122.87,122.87,122.4,122.52,23300.0,122.87,122.87,122.4,122.52,23300.0
2017-12-01 15:40:00,122.52,122.75,122.52,122.65,15733.0,122.52,122.75,122.52,122.65,15733.0
2017-12-01 15:45:00,122.65,122.67,122.48,122.53,37602.0,122.65,122.67,122.48,122.53,37602.0
2017-12-01 15:50:00,122.56,122.66,122.47,122.51,36551.0,122.56,122.66,122.47,122.51,36551.0
2017-12-01 15:55:00,122.54,122.77,122.5,122.69,55364.0,122.54,122.77,122.5,122.69,55364.0
2017-12-04 09:30:00,123.6,123.67,122.12,122.12,18049.0,123.6,123.67,122.12,122.12,18049.0
2017-12-04 09:35:00,122.37,122.5,121.67,121.93,60423.0,122.37,122.5,121.67,121.93,60423.0
2017-12-04 09:40:00,121.8,121.93,121.34,121.5,31780.0,121.8,121.93,121.34,121.5,31780.0
2017-12-04 09:45:00,121.5,121.51,120.93,121.14,42036.0,121.5,121.51,120.93,121.14,42036.0
2017-12-04 09:50:00,120.99,121.2,120.1,120.5,89925.0,120.99,121.2,120.1,120.5,89925.0
2017-12-04 09:55:00,120.62,120.68,120.21,120.31,27838.0,120.62,120.68,120.21,120.31,27838.0
2017-12-04 10:00:00,120.4,120.52,119.11,119.16,84399.0,120.4,120.52,119.11,119.16,84399.0
2017-12-04 10:05:00,119.1,119.5,118.54,119.5,66773.0,119.1,119.5,118.54,119.5,66773.0
2017-12-04 10:10:00,119.38,119.96,119.13,119.59,44723.0,119.38,119.96,119.13,119.59,44723.0
2017-12-04 10:15:00,119.59,119.71,118.79,119.65,31637.0,119.59,119.71,118.79,119.65,31637.0
2017-12-04 10:20:00,119.68,119.91,119.16,119.27,65799.0,119.68,119.91,119.16,119.27,65799.0
2017-12-04 10:25:00,119.37,119.41,118.79,118.98,47162.0,119.37,119.41,118.79,118.98,47162.0
2017-12-04 10:30:00,119.05,119.12,118.63,118.75,49481.0,119.05,119.12,118.63,118.75,49481.0
2017-12-04 10:35:00,118.77,118.78,118.33,118.62,22130.0,118.77,118.78,118.33,118.62,22130.0
2017-12-04 10:40:00,118.62,118.98,118.26,118.32,30850.0,118.62,118.98,118.26,118.32,30850.0
2017-12-04 10:45:00,118.33,118.46,117.79,117.84,40892.0,118.33,118.46,117.79,117.84,40892.0
2017-12-04 10:50:00,117.82,118.09,117.1,117.4,103275.0,117.82,118.09,117.1,117.4,103275.0
2017-12-04 10:55:00,117.42,117.5,116.41,116.8,57640.0,117.42,117.5,116.41,116.8,57640.0
2017-12-04 11:00:00,116.84,116.98,116.3,116.71,35536.0,116.84,116.98,116.3,116.71,35536.0
2017-12-04 11:05:00,116.76,116.9,116.48,116.61,29915.0,116.76,116.9,116.48,116.61,29915.0
2017-12-04 11:10:00,116.56,117.0,116.41,116.57,25034.0,116.56,117.0,116.41,116.57,25034.0
2017-12-04 11:15:00,116.64,117.15,116.52,116.79,79959.0,116.64,117.15,116.52,116.79,79959.0
2017-12-04 11:20:00,116.79,116.9,116.58,116.87,28286.0,116.79,116.9,116.58,116.87,28286.0
2017-12-04 11:25:00,116.87,117.12,116.86,116.97,39226.0,116.87,117.12,116.86,116.97,39226.0
2017-12-04 11:30:00,116.97,117.09,116.72,116.98,40462.0,116.97,117.09,116.72,116.98,40462.0
2017-12-04 11:35:00,116.98,117.04,116.78,117.0,49181.0,116.98,117.04,116.78,117.0,49181.0
2017-12-04 11:40:00,116.99,117.03,116.24,116.24,43132.0,116.99,117.03,116.24,116.24,43132.0
2017-12-04 11:45:00,116.29,116.46,116.07,116.26,50279.0,116.29,116.46,116.07,116.26,50279.0
2017-12-04 11:50:00,116.33,116.76,116.27,116.63,63268.0,116.33,116.76,116.27,116.63,63268.0
2017-12-04 11:55:00,116.57,116.62,116.21,116.5,43892.0,116.57,116.62,116.21,116.5,43892.0
2017-12-04 12:00:00,116.63,116.81,116.56,116.69,11910.0,116.63,116.81,116.56,116.69,11910.0
2017-12-04 12:05:00,116.69,116.8,116.48,116.61,17557.0,116.69,116.8,116.48,116.61,17557.0
2017-12-04 12:10:00,116.61,116.85,116.47,116.68,50589.0,116.61,116.85,116.47,116.68,50589.0
2017-12-04 12:15:00,116.68,116.74,116.6,116.6,12413.0,116.68,116.74,116.6,116.6,12413.0
2017-12-04 12:20:00,116.6,116.86,116.14,116.36,50912.0,116.6,116.86,116.14,116.36,50912.0
2017-12-04 12:25:00,116.34,116.34,116.05,116.06,20398.0,116.34,116.34,116.05,116.06,20398.0
2017-12-04 12:30:00,116.05,116.08,115.84,115.93,23397.0,116.05,116.08,115.84,115.93,23397.0
2017-12-04 12:35:00,115.91,116.05,115.82,116.05,16743.0,115.91,116.05,115.82,116.05,16743.0
2017-12-04 12:40:00,116.05,116.07,115.9,115.98,18160.0,116.05,116.07,115.9,115.98,18160.0
2017-12-04 12:45:00,115.98,116.02,115.85,115.99,31146.0,115.98,116.02,115.85,115.99,31146.0
2017-12-04 12:50:00,115.98,116.33,115.98,116.21,18884.0,115.98,116.33,115.98,116.21,18884.0
2017-12-04 12:55:00,116.25,116.33,116.16,116.21,18321.0,116.25,116.33,116.16,116.21,18321.0
2017-12-04 13:00:00,116.2,116.79,116.2,116.66,37585.0,116.2,116.79,116.2,116.66,37585.0
2017-12-04 13:05:00,116.61,116.69,116.35,116.42,16592.0,116.61,116.69,116.35,116.42,16592.0
2017-12-04 13:10:00,116.4,117.15,116.39,116.87,33497.0,116.4,117.15,116.39,116.87,33497.0
2017-12-04 13:15:00,116.91,117.08,116.76,116.76,51892.0,116.91,117.08,116.76,116.76,51892.0
2017-12-04 13:20:00,116.74,116.89,116.32,116.32,42118.0,116.74,116.89,116.32,116.32,42118.0
2017-12-04 13:25:00,116.33,116.37,115.95,115.95,46252.0,116.33,116.37,115.95,115.95,46252.0
2017-12-04 13:30:00,115.95,116.23,115.88,116.11,34127.0,115.95,116.23,115.88,116.11,34127.0
2017-12-04 13:35:00,116.15,116.31,115.98,116.31,15939.0,116.15,116.31,115.98,116.31,15939.0
2017-12-04 13:40:00,116.33,116.33,115.93,116.06,21347.0,116.33,116.33,115.93,116.06,21347.0
2017-12-04 13:45:00,116.06,116.3,115.93,115.93,24486.0,116.06,116.3,115.93,115.93,24486.0
2017-12-04 13:50:00,115.98,115.99,115.8,115.91,47324.0,115.98,115.99,115.8,115.91,47324.0
2017-12-04 13:55:00,115.9,115.93,115.75,115.85,44362.0,115.9,115.93,115.75,115.85,44362.0
2017-12-04 14:00:00,115.84,115.86,115.68,115.73,20734.0,115.84,115.86,115.68,115.73,20734.0
2017-12-04 14:05:00,115.76,115.92,115.39,115.46,25482.0,115.76,115.92,115.39,115.46,25482.0
2017-12-04 14:10:00,115.47,115.48,115.0,115.3,36055.0,115.47,115.48,115.0,115.3,36055.0
2017-12-04 14:15:00,115.3,115.61,115.29,115.5,18600.0,115.3,115.61,115.29,115.5,18600.0
2017-12-04 14:20:00,115.48,115.85,115.47,115.63,22559.0,115.48,115.85,115.47,115.63,22559.0
2017-12-04 14:25:00,115.62,115.92,115.55,115.56,69899.0,115.62,115.92,115.55,115.56,69899.0
2017-12-04 14:30:00,115.52,115.56,115.05,115.09,34069.0,115.52,115.56,115.05,115.09,34069.0
2017-12-04 14:35:00,115.12,115.34,115.1,115.31,14400.0,115.12,115.34,115.1,115.31,14400.0
2017-12-04 14:40:00,115.27,115.34,114.81,115.0,30892.0,115.27,115.34,114.81,115.0,30892.0
2017-12-04 14:45:00,115.03,115.05,114.75,114.76,30512.0,115.03,115.05,114.75,114.76,30512.0
2017-12-04 14:50:00,114.79,115.11,114.78,114.98,30588.0,114.79,115.11,114.78,114.98,30588.0
2017-12-04 14:55:00,115.0,115.08,114.82,115.04,21499.0,115.0,115.08,114.82,115.04,21499.0
2017-12-04 15:00:00,115.09,115.09,114.85,114.97,36718.0,115.09,115.09,114.85,114.97,36718.0
2017-12-04 15:05:00,114.91,115.13,114.9,115.1,28371.0,114.91,115.13,114.9,115.1,28371.0
2017-12-04 15:10:00,115.11,115.11,114.79,114.89,40912.0,115.11,115.11,114.79,114.89,40912.0
2017-12-04 15:15:00,114.89,115.04,114.2,114.2,35402.0,114.89,115.04,114.2,114.2,35402.0
2017-12-04 15:20:00,114.27,114.62,114.21,114.47,40130.0,114.27,114.62,114.21,114.47,40130.0
2017-12-04 15:25:00,114.5,114.59,114.35,114.45,98791.0,114.5,114.59,114.35,114.45,98791.0
2017-12-04 15:30:00,114.43,114.51,114.01,114.15,63489.0,114.43,114.51,114.01,114.15,63489.0
2017-12-04 15:35:00,114.16,114.24,113.63,113.63,52402.0,114.16,114.24,113.63,113.63,52402.0
2017-12-04 15:40:00,113.62,113.8,113.61,113.8,93489.0,113.62,113.8,113.61,113.8,93489.0
2017-12-04 15:45:00,113.81,113.83,113.33,113.38,83528.0,113.81,113.83,113.33,113.38,83528.0
2017-12-04 15:50:00,113.39,113.75,113.37,113.63,101562.0,113.39,113.75,113.37,113.63,101562.0
2017-12-04 15:55:00,113.61,113.89,113.47,113.63,179255.0,113.61,113.89,113.47,113.63,179255.0
2017-12-05 09:30:00,113.14,114.88,112.84,114.88,103165.0,113.14,114.88,112.84,114.88,103165.0
2017-12-05 09:35:00,114.81,116.51,114.6,116.17,49663.0,114.81,116.51,114.6,116.17,49663.0
2017-12-05 09:40:00,116.16,118.77,115.93,117.52,134414.0,116.16,118.77,115.93,117.52,134414.0
2017-12-05 09:45:00,117.51,119.38,117.51,118.73,110810.0,117.51,119.38,117.51,118.73,110810.0
2017-12-05 09:50:00,118.73,118.74,117.68,118.02,85172.0,118.73,118.74,117.68,118.02,85172.0
2017-12-05 09:55:00,118.04,118.32,117.55,118.03,51023.0,118.04,118.32,117.55,118.03,51023.0
2017-12-05 10:00:00,118.13,118.53,118.04,118.46,22545.0,118.13,118.53,118.04,118.46,22545.0
2017-12-05 10:05:00,118.42,118.48,117.99,118.0,61403.0,118.42,118.48,117.99,118.0,61403.0
2017-12-05 10:10:00,118.04,118.11,116.83,116.83,43725.0,118.04,118.11,116.83,116.83,43725.0
2017-12-05 10:15:00,116.96,117.8,116.88,117.79,24403.0,116.96,117.8,116.88,117.79,24403.0
2017-12-05 10:20:00,117.79,118.0,117.52,117.55,17179.0,117.79,118.0,117.52,117.55,17179.0
2017-12-05 10:25:00,117.57,117.73,117.55,117.69,28643.0,117.57,117.73,117.55,117.69,28643.0
2017-12-05 10:30:00,117.7,117.85,117.41,117.61,26494.0,117.7,117.85,117.41,117.61,26494.0
2017-12-05 10:35:00,117.6,117.72,117.5,117.51,19093.0,117.6,117.72,117.5,117.51,19093.0
2017-12-05 10:40:00,117.57,117.61,117.34,117.43,32132.0,117.57,117.61,117.34,117.43,32132.0
2017-12-05 10:45:00,117.49,117.51,117.27,117.31,17161.0,117.49,117.51,117.27,117.31,17161.0
2017-12-05 10:50:00,117.26,117.27,116.89,117.08,21153.0,117.26,117.27,116.89,117.08,21153.0
2017-12-05 10:55:00,117.08,117.17,116.95,117.11,19899.0,117.08,117.17,116.95,117.11,19899.0
2017-12-05 11:00:00,117.16,117.67,117.13,117.41,16165.0,117.16,117.67,117.13,117.41,16165.0
2017-12-05 11:05:00,117.46,117.61,117.43,117.48,13634.0,117.46,117.61,117.43,117.48,13634.0
2017-12-05 11:10:00,117.48,117.9,117.47,117.76,13322.0,117.48,117.9,117.47,117.76,13322.0
2017-12-05 11:15:00,117.67,118.17,117.67,117.92,24669.0,117.67,118.17,117.67,117.92,24669.0
2017-12-05 11:20:00,117.96,118.16,117.87,117.97,25783.0,117.96,118.16,117.87,117.97,25783.0
2017-12-05 11:25:00,117.82,117.87,117.5,117.61,13621.0,117.82,117.87,117.5,117.61,13621.0
2017-12-05 11:30:00,117.63,117.84,117.61,117.78,10248.0,117.63,117.84,117.61,117.78,10248.0
2017-12-05 11:35:00,117.63,117.67,117.58,117.66,8385.0,117.63,117.67,117.58,117.66,8385.0
2017-12-05 11:40:00,117.59,117.68,117.56,117.58,2846.0,117.59,117.68,117.56,117.58,2846.0
2017-12-05 11:45:00,117.6,117.6,117.46,117.53,14100.0,117.6,117.6,117.46,117.53,14100.0
2017-12-05 11:50:00,117.51,117.56,117.2,117.2,5274.0,117.51,117.56,117.2,117.2,5274.0
2017-12-05 11:55:00,117.1,117.1,116.8,116.84,12958.0,117.1,117.1,116.8,116.84,12958.0
2017-12-05 12:00:00,116.86,117.05,116.86,116.97,19444.0,116.86,117.05,116.86,116.97,19444.0
2017-12-05 12:05:00,116.97,117.0,116.53,116.78,27569.0,116.97,117.0,116.53,116.78,27569.0
2017-12-05 12:10:00,116.68,116.8,116.54,116.78,23483.0,116.68,116.8,116.54,116.78,23483.0
2017-12-05 12:15:00,116.74,116.98,116.62,116.84,7598.0,116.74,116.98,116.62,116.84,7598.0
2017-12-05 12:20:00,116.85,117.0,116.55,117.0,9345.0,116.85,117.0,116.55,117.0,9345.0
2017-12-05 12:25:00,117.02,117.18,116.95,117.07,7214.0,117.02,117.18,116.95,117.07,7214.0
2017-12-05 12:30:00,117.03,117.11,116.96,117.11,7335.0,117.03,117.11,116.96,117.11,7335.0
2017-12-05 12:35:00,117.1,117.35,117.04,117.17,6617.0,117.1,117.35,117.04,117.17,6617.0
2017-12-05 12:40:00,117.29,117.49,117.21,117.43,4681.0,117.29,117.49,117.21,117.43,4681.0
2017-12-05 12:45:00,117.37,117.45,117.21,117.35,3287.0,117.37,117.45,117.21,117.35,3287.0
2017-12-05 12:50:00,117.39,117.43,117.07,117.07,4045.0,117.39,117.43,117.07,117.07,4045.0
2017-12-05 12:55:00,117.14,117.27,116.74,116.96,17338.0,117.14,117.27,116.74,116.96,17338.0
2017-12-05 13:00:00,116.82,116.96,116.73,116.89,9826.0,116.82,116.96,116.73,116.89,9826.0
2017-12-05 13:05:00,116.86,116.91,116.74,116.77,4900.0,116.86,116.91,116.74,116.77,4900.0
2017-12-05 13:10:00,116.71,116.98,116.66,116.94,8311.0,116.71,116.98,116.66,116.94,8311.0
2017-12-05 13:15:00,116.95,116.95,116.71,116.91,7059.0,116.95,116.95,116.71,116.91,7059.0
2017-12-05 13:20:00,116.96,117.17,116.95,117.01,3960.0,116.96,117.17,116.95,117.01,3960.0
2017-12-05 13:25:00,117.03,117.25,117.03,117.25,4156.0,117.03,117.25,117.03,117.25,4156.0
2017-12-05 13:30:00,117.27,117.28,117.09,117.27,8221.0,117.27,117.28,117.09,117.27,8221.0
2017-12-05 13:35:00,117.27,117.4,117.1,117.28,9865.0,117.27,117.4,117.1,117.28,9865.0
2017-12-05 13:40:00,117.31,117.43,117.26,117.43,4762.0,117.31,117.43,117.26,117.43,4762.0
2017-12-05 13:45:00,117.4,117.5,117.26,117.26,8078.0,117.4,117.5,117.26,117.26,8078.0
2017-12-05 13:50:00,117.33,117.51,117.33,117.51,6512.0,117.33,117.51,117.33,117.51,6512.0
2017-12-05 13:55:00,117.46,117.5,117.32,117.42,5701.0,117.46,117.5,117.32,117.42,5701.0
2017-12-05 14:00:00,117.43,117.47,117.18,117.18,5936.0,117.43,117.47,117.18,117.18,5936.0
2017-12-05 14:05:00,117.19,117.25,117.08,117.25,7939.0,117.19,117.25,117.08,117.25,7939.0
2017-12-05 14:10:00,117.17,117.26,117.03,117.04,10427.0,117.17,117.26,117.03,117.04,10427.0
2017-12-05 14:15:00,117.09,117.19,117.01,117.05,6536.0,117.09,117.19,117.01,117.05,6536.0
2017-12-05 14:20:00,117.04,117.16,117.0,117.16,17390.0,117.04,117.16,117.0,117.16,17390.0
2017-12-05 14:25:00,117.2,117.27,117.12,117.23,9159.0,117.2,117.27,117.12,117.23,9159.0
2017-12-05 14:30:00,117.2,117.23,117.11,117.16,9461.0,117.2,117.23,117.11,117.16,9461.0
2017-12-05 14:35:00,117.16,117.26,117.14,117.2,13135.0,117.16,117.26,117.14,117.2,13135.0
2017-12-05 14:40:00,117.12,117.22,117.04,117.04,12054.0,117.12,117.22,117.04,117.04,12054.0
2017-12-05 14:45:00,117.02,117.02,116.57,116.58,4497.0,117.02,117.02,116.57,116.58,4497.0
2017-12-05 14:50:00,116.5,116.51,116.34,116.34,7058.0,116.5,116.51,116.34,116.34,7058.0
2017-12-05 14:55:00,116.37,116.4,116.14,116.28,15091.0,116.37,116.4,116.14,116.28,15091.0
2017-12-05 15:00:00,116.3,116.46,116.21,116.46,18047.0,116.3,116.46,116.21,116.46,18047.0
2017-12-05 15:05:00,116.42,116.46,116.13,116.31,32727.0,116.42,116.46,116.13,116.31,32727.0
2017-12-05 15:10:00,116.29,116.49,116.27,116.49,34613.0,116.29,116.49,116.27,116.49,34613.0
2017-12-05 15:15:00,116.43,116.44,116.22,116.22,23102.0,116.43,116.44,116.22,116.22,23102.0
2017-12-05 15:20:00,116.23,116.4,116.23,116.4,29673.0,116.23,116.4,116.23,116.4,29673.0
2017-12-05 15:25:00,116.36,116.38,116.2,116.23,14491.0,116.36,116.38,116.2,116.23,14491.0
2017-12-05 15:30:00,116.29,116.3,116.1,116.19,20203.0,116.29,116.3,116.1,116.19,20203.0
2017-12-05 15:35:00,116.14,116.16,115.94,115.94,16374.0,116.14,116.16,115.94,115.94,16374.0
2017-12-05 15:40:00,115.96,116.2,115.94,116.14,21127.0,115.96,116.2,115.94,116.14,21127.0
2017-12-05 15:45:00,116.14,116.14,115.93,116.09,24837.0,116.14,116.14,115.93,116.09,24837.0
2017-12-05 15:50:00,116.09,116.12,115.85,116.11,42160.0,116.09,116.12,115.85,116.11,42160.0
2017-12-05 15:55:00,116.13,116.43,116.13,116.2,77472.0,116.13,116.43,116.13,116.2,77472.0
2017-12-06 09:30:00,115.47,115.47,114.81,114.87,6401.0,115.47,115.47,114.81,114.87,6401.0
2017-12-06 09:35:00,115.16,116.49,114.92,116.49,38818.0,115.16,116.49,114.92,116.49,38818.0
2017-12-06 09:40:00,116.28,117.0,116.26,116.92,3375.0,116.28,117.0,116.26,116.92,3375.0
2017-12-06 09:45:00,117.0,117.05,116.11,116.14,49921.0,117.0,117.05,116.11,116.14,49921.0
2017-12-06 09:50:00,116.21,116.61,115.84,116.56,15267.0,116.21,116.61,115.84,116.56,15267.0
2017-12-06 09:55:00,116.55,116.67,116.29,116.47,10797.0,116.55,116.67,116.29,116.47,10797.0
2017-12-06 10:00:00,116.46,116.83,116.17,116.25,23895.0,116.46,116.83,116.17,116.25,23895.0
2017-12-06 10:05:00,116.25,116.47,116.14,116.19,16142.0,116.25,116.47,116.14,116.19,16142.0
2017-12-06 10:10:00,116.16,116.16,115.8,116.02,7504.0,116.16,116.16,115.8,116.02,7504.0
2017-12-06 10:15:00,115.95,116.02,115.77,115.88,5739.0,115.95,116.02,115.77,115.88,5739.0
2017-12-06 10:20:00,115.94,116.38,115.85,115.92,8287.0,115.94,116.38,115.85,115.92,8287.0
2017-12-06 10:25:00,116.02,116.05,115.7,115.83,10440.0,116.02,116.05,115.7,115.83,10440.0
2017-12-06 10:30:00,115.92,115.92,115.52,115.63,8110.0,115.92,115.92,115.52,115.63,8110.0
2017-12-06 10:35:00,115.62,115.64,114.98,115.0,11221.0,115.62,115.64,114.98,115.0,11221.0
2017-12-06 10:40:00,115.05,115.37,114.98,115.16,14225.0,115.05,115.37,114.98,115.16,14225.0
2017-12-06 10:45:00,115.19,115.4,115.13,115.23,11253.0,115.19,115.4,115.13,115.23,11253.0
2017-12-06 10:50:00,115.23,115.27,115.09,115.16,5657.0,115.23,115.27,115.09,115.16,5657.0
2017-12-06 10:55:00,115.23,115.74,115.17,115.68,8435.0,115.23,115.74,115.17,115.68,8435.0
2017-12-06 11:00:00,115.74,115.75,115.48,115.63,6203.0,115.74,115.75,115.48,115.63,6203.0
2017-12-06 11:05:00,115.66,115.75,115.5,115.75,17165.0,115.66,115.75,115.5,115.75,17165.0
2017-12-06 11:10:00,115.73,115.78,115.64,115.72,18466.0,115.73,115.78,115.64,115.72,18466.0
2017-12-06 11:15:00,115.69,115.89,115.68,115.89,8723.0,115.69,115.89,115.68,115.89,8723.0
2017-12-06 11:20:00,115.87,116.19,115.74,115.78,22219.0,115.87,116.19,115.74,115.78,22219.0
2017-12-06 11:25:00,115.87,115.89,115.58,115.78,7715.0,115.87,115.89,115.58,115.78,7715.0
2017-12-06 11:30:00,115.62,115.63,115.5,115.6,3808.0,115.62,115.63,115.5,115.6,3808.0
2017-12-06 11:35:00,115.62,115.88,115.54,115.7,7474.0,115.62,115.88,115.54,115.7,7474.0
2017-12-06 11:40:00,115.65,115.9,115.61,115.73,12233.0,115.65,115.9,115.61,115.73,12233.0
2017-12-06 11:45:00,115.79,115.79,115.55,115.58,25853.0,115.79,115.79,115.55,115.58,25853.0
2017-12-06 11:50:00,115.59,115.75,115.56,115.69,47136.0,115.59,115.75,115.56,115.69,47136.0
2017-12-06 11:55:00,115.73,115.78,115.54,115.73,17160.0,115.73,115.78,115.54,115.73,17160.0
2017-12-06 12:00:00,115.75,115.8,115.61,115.68,25866.0,115.75,115.8,115.61,115.68,25866.0
2017-12-06 12:05:00,115.67,115.8,115.6,115.74,47547.0,115.67,115.8,115.6,115.74,47547.0
2017-12-06 12:10:00,115.72,116.47,115.67,116.4,35860.0,115.72,116.47,115.67,116.4,35860.0
2017-12-06 12:15:00,116.4,116.66,116.38,116.42,12540.0,116.4,116.66,116.38,116.42,12540.0
2017-12-06 12:20:00,116.37,116.37,116.07,116.11,5465.0,116.37,116.37,116.07,116.11,5465.0
2017-12-06 12:25:00,116.16,116.35,115.89,115.89,12709.0,116.16,116.35,115.89,115.89,12709.0
2017-12-06 12:30:00,116.02,116.16,116.0,116.0,7806.0,116.02,116.16,116.0,116.0,7806.0
2017-12-06 12:35:00,115.96,116.05,115.79,115.95,18248.0,115.96,116.05,115.79,115.95,18248.0
2017-12-06 12:40:00,115.99,116.46,115.99,116.46,5264.0,115.99,116.46,115.99,116.46,5264.0
2017-12-06 12:45:00,116.46,116.51,116.3,116.51,8235.0,116.46,116.51,116.3,116.51,8235.0
2017-12-06 12:50:00,116.52,116.52,116.28,116.36,4280.0,116.52,116.52,116.28,116.36,4280.0
2017-12-06 12:55:00,116.32,116.53,116.32,116.44,5224.0,116.32,116.53,116.32,116.44,5224.0
2017-12-06 13:00:00,116.46,116.52,116.36,116.42,3602.0,116.46,116.52,116.36,116.42,3602.0
2017-12-06 13:05:00,116.4,116.45,116.21,116.24,4502.0,116.4,116.45,116.21,116.24,4502.0
2017-12-06 13:10:00,116.24,116.24,115.7,115.9,27712.0,116.24,116.24,115.7,115.9,27712.0
2017-12-06 13:15:00,115.92,116.55,115.92,116.55,2812.0,115.92,116.55,115.92,116.55,2812.0
2017-12-06 13:20:00,116.56,116.56,116.27,116.29,8044.0,116.56,116.56,116.27,116.29,8044.0
2017-12-06 13:25:00,116.27,116.5,116.26,116.4,4730.0,116.27,116.5,116.26,116.4,4730.0
2017-12-06 13:30:00,116.4,116.63,116.37,116.6,21155.0,116.4,116.63,116.37,116.6,21155.0
2017-12-06 13:35:00,116.76,116.83,116.62,116.69,5100.0,116.76,116.83,116.62,116.69,5100.0
2017-12-06 13:40:00,116.7,116.95,116.7,116.95,3947.0,116.7,116.95,116.7,116.95,3947.0
2017-12-06 13:45:00,117.0,117.02,116.88,116.88,3429.0,117.0,117.02,116.88,116.88,3429.0
2017-12-06 13:50:00,116.93,117.08,116.86,117.04,4102.0,116.93,117.08,116.86,117.04,4102.0
2017-12-06 13:55:00,117.03,117.3,116.94,117.29,8216.0,117.03,117.3,116.94,117.29,8216.0
2017-12-06 14:00:00,117.23,117.43,117.18,117.33,12244.0,117.23,117.43,117.18,117.33,12244.0
2017-12-06 14:05:00,117.33,117.33,116.9,116.95,5357.0,117.33,117.33,116.9,116.95,5357.0
2017-12-06 14:10:00,116.9,117.19,116.9,116.94,5032.0,116.9,117.19,116.9,116.94,5032.0
2017-12-06 14:15:00,117.0,117.21,116.95,117.19,4832.0,117.0,117.21,116.95,117.19,4832.0
2017-12-06 14:20:00,117.14,117.26,117.09,117.26,6792.0,117.14,117.26,117.09,117.26,6792.0
2017-12-06 14:25:00,117.25,117.44,116.98,117.35,6547.0,117.25,117.44,116.98,117.35,6547.0
2017-12-06 14:30:00,117.35,117.57,117.3,117.57,8019.0,117.35,117.57,117.3,117.57,8019.0
2017-12-06 14:35:00,117.53,117.53,117.37,117.37,6728.0,117.53,117.53,117.37,117.37,6728.0
2017-12-06 14:40:00,117.41,117.62,117.41,117.58,5828.0,117.41,117.62,117.41,117.58,5828.0
2017-12-06 14:45:00,117.58,117.83,117.56,117.72,11889.0,117.58,117.83,117.56,117.72,11889.0
2017-12-06 14:50:00,117.71,117.93,117.66,117.8,22123.0,117.71,117.93,117.66,117.8,22123.0
2017-12-06 14:55:00,117.8,117.9,117.76,117.82,9769.0,117.8,117.9,117.76,117.82,9769.0
2017-12-06 15:00:00,117.84,117.9,117.75,117.84,26580.0,117.84,117.9,117.75,117.84,26580.0
2017-12-06 15:05:00,117.87,118.02,117.72,117.73,16516.0,117.87,118.02,117.72,117.73,16516.0
2017-12-06 15:10:00,117.76,118.0,117.75,117.98,10169.0,117.76,118.0,117.75,117.98,10169.0
2017-12-06 15:15:00,117.93,117.97,117.63,117.97,37239.0,117.93,117.97,117.63,117.97,37239.0
2017-12-06 15:20:00,117.98,117.98,117.54,117.72,12684.0,117.98,117.98,117.54,117.72,12684.0
2017-12-06 15:25:00,117.72,117.85,117.67,117.71,29635.0,117.72,117.85,117.67,117.71,29635.0
2017-12-06 15:30:00,117.67,118.0,117.51,117.79,45481.0,117.67,118.0,117.51,117.79,45481.0
2017-12-06 15:35:00,117.8,118.16,117.77,117.97,40124.0,117.8,118.16,117.77,117.97,40124.0
2017-12-06 15:40:00,117.97,118.14,117.82,117.83,42377.0,117.97,118.14,117.82,117.83,42377.0
2017-12-06 15:45:00,117.8,118.14,117.72,117.93,30711.0,117.8,118.14,117.72,117.93,30711.0
2017-12-06 15:50:00,117.93,118.09,117.82,118.01,32477.0,117.93,118.09,117.82,118.01,32477.0
2017-12-06 15:55:00,118.03,118.08,117.75,117.76,75093.0,118.03,118.08,117.75,117.76,75093.0
2017-12-07 09:30:00,117.84,118.44,117.36,118.44,9298.0,117.84,118.44,117.36,118.44,9298.0
2017-12-07 09:35:00,118.23,118.45,118.02,118.34,1700.0,118.23,118.45,118.02,118.34,1700.0
2017-12-07 09:40:00,118.33,118.61,117.6,117.6,18345.0,118.33,118.61,117.6,117.6,18345.0
2017-12-07 09:45:00,117.66,118.32,117.66,118.32,4034.0,117.66,118.32,117.66,118.32,4034.0
2017-12-07 09:50:00,118.24,118.26,117.9,118.15,9200.0,118.24,118.26,117.9,118.15,9200.0
2017-12-07 09:55:00,118.18,118.38,118.06,118.26,20860.0,118.18,118.38,118.06,118.26,20860.0
2017-12-07 10:00:00,118.08,118.24,117.66,117.93,37622.0,118.08,118.24,117.66,117.93,37622.0
2017-12-07 10:05:00,117.98,118.04,117.64,117.75,46759.0,117.98,118.04,117.64,117.75,46759.0
2017-12-07 10:10:00,117.73,118.09,117.71,118.09,14097.0,117.73,118.09,117.71,118.09,14097.0
2017-12-07 10:15:00,118.13,118.37,117.93,118.25,4083.0,118.13,118.37,117.93,118.25,4083.0
2017-12-07 10:20:00,118.34,118.48,118.27,118.38,2850.0,118.34,118.48,118.27,118.38,2850.0
2017-12-07 10:25:00,118.38,118.82,118.31,118.66,8365.0,118.38,118.82,118.31,118.66,8365.0
2017-12-07 10:30:00,118.66,119.4,118.65,119.4,18268.0,118.66,119.4,118.65,119.4,18268.0
2017-12-07 10:35:00,119.39,119.5,119.03,119.46,14770.0,119.39,119.5,119.03,119.46,14770.0
2017-12-07 10:40:00,119.53,119.85,119.48,119.84,11286.0,119.53,119.85,119.48,119.84,11286.0
2017-12-07 10:45:00,119.84,119.85,119.6,119.73,5394.0,119.84,119.85,119.6,119.73,5394.0
2017-12-07 10:50:00,119.72,119.83,119.36,119.51,19985.0,119.72,119.83,119.36,119.51,19985.0
2017-12-07 10:55:00,119.49,119.55,119.4,119.54,5913.0,119.49,119.55,119.4,119.54,5913.0
2017-12-07 11:00:00,119.54,119.91,119.54,119.57,28417.0,119.54,119.91,119.54,119.57,28417.0
2017-12-07 11:05:00,119.63,119.8,119.39,119.52,4758.0,119.63,119.8,119.39,119.52,4758.0
2017-12-07 11:10:00,119.41,119.69,119.39,119.69,13350.0,119.41,119.69,119.39,119.69,13350.0
2017-12-07 11:15:00,119.61,120.15,119.58,120.15,21462.0,119.61,120.15,119.58,120.15,21462.0
2017-12-07 11:20:00,120.07,120.15,120.0,120.11,12076.0,120.07,120.15,120.0,120.11,12076.0
2017-12-07 11:25:00,120.16,120.5,120.07,120.5,10391.0,120.16,120.5,120.07,120.5,10391.0
2017-12-07 11:30:00,120.46,120.59,120.34,120.52,19309.0,120.46,120.59,120.34,120.52,19309.0
2017-12-07 11:35:00,120.53,120.8,120.47,120.64,14169.0,120.53,120.8,120.47,120.64,14169.0
2017-12-07 11:40:00,120.68,120.95,120.6,120.88,24437.0,120.68,120.95,120.6,120.88,24437.0
2017-12-07 11:45:00,120.92,121.15,120.74,120.94,14618.0,120.92,121.15,120.74,120.94,14618.0
2017-12-07 11:50:00,120.99,121.12,120.79,121.01,13786.0,120.99,121.12,120.79,121.01,13786.0
2017-12-07 11:55:00,121.14,121.21,121.01,121.13,7391.0,121.14,121.21,121.01,121.13,7391.0
2017-12-07 12:00:00,121.13,121.33,120.75,121.03,47991.0,121.13,121.33,120.75,121.03,47991.0
2017-12-07 12:05:00,121.02,121.16,120.75,121.15,32084.0,121.02,121.16,120.75,121.15,32084.0
2017-12-07 12:10:00,121.11,121.11,120.78,120.99,17100.0,121.11,121.11,120.78,120.99,17100.0
2017-12-07 12:15:00,120.98,121.04,120.75,120.89,15302.0,120.98,121.04,120.75,120.89,15302.0
2017-12-07 12:20:00,120.99,121.08,120.75,120.95,24326.0,120.99,121.08,120.75,120.95,24326.0
2017-12-07 12:25:00,120.89,121.01,120.88,120.97,11758.0,120.89,121.01,120.88,120.97,11758.0
2017-12-07 12:30:00,120.99,121.31,120.77,121.17,26318.0,120.99,121.31,120.77,121.17,26318.0
2017-12-07 12:35:00,121.18,121.38,121.12,121.28,12170.0,121.18,121.38,121.12,121.28,12170.0
2017-12-07 12:40:00,121.32,121.39,120.86,121.13,7204.0,121.32,121.39,120.86,121.13,7204.0
2017-12-07 12:45:00,121.17,121.39,121.12,121.39,5285.0,121.17,121.39,121.12,121.39,5285.0
2017-12-07 12:50:00,121.35,121.39,121.04,121.14,7448.0,121.35,121.39,121.04,121.14,7448.0
2017-12-07 12:55:00,121.09,121.13,120.95,121.13,7363.0,121.09,121.13,120.95,121.13,7363.0
2017-12-07 13:00:00,121.16,121.21,120.9,121.02,17322.0,121.16,121.21,120.9,121.02,17322.0
2017-12-07 13:05:00,121.08,121.16,120.95,121.05,5986.0,121.08,121.16,120.95,121.05,5986.0
2017-12-07 13:10:00,121.0,121.11,120.88,121.03,8487.0,121.0,121.11,120.88,121.03,8487.0
2017-12-07 13:15:00,121.05,121.05,120.68,121.02,7268.0,121.05,121.05,120.68,121.02,7268.0
2017-12-07 13:20:00,121.08,121.18,120.94,121.18,8207.0,121.08,121.18,120.94,121.18,8207.0
2017-12-07 13:25:00,121.14,121.19,120.93,121.01,7826.0,121.14,121.19,120.93,121.01,7826.0
2017-12-07 13:30:00,121.01,121.04,120.82,120.84,14953.0,121.01,121.04,120.82,120.84,14953.0
2017-12-07 13:35:00,120.82,121.0,120.73,121.0,18363.0,120.82,121.0,120.73,121.0,18363.0
2017-12-07 13:40:00,120.97,120.97,120.66,120.85,11362.0,120.97,120.97,120.66,120.85,11362.0
2017-12-07 13:45:00,120.9,120.91,120.78,120.84,13132.0,120.9,120.91,120.78,120.84,13132.0
2017-12-07 13:50:00,120.82,121.04,120.77,120.97,11308.0,120.82,121.04,120.77,120.97,11308.0
2017-12-07 13:55:00,121.02,121.13,120.99,121.12,5900.0,121.02,121.13,120.99,121.12,5900.0
2017-12-07 14:00:00,121.12,121.2,121.04,121.15,10979.0,121.12,121.2,121.04,121.15,10979.0
2017-12-07 14:05:00,121.08,121.12,120.96,121.06,6107.0,121.08,121.12,120.96,121.06,6107.0
2017-12-07 14:10:00,120.95,121.06,120.86,120.97,8332.0,120.95,121.06,120.86,120.97,8332.0
2017-12-07 14:15:00,120.93,121.11,120.91,121.07,5313.0,120.93,121.11,120.91,121.07,5313.0
2017-12-07 14:20:00,121.05,121.15,121.04,121.11,11946.0,121.05,121.15,121.04,121.11,11946.0
2017-12-07 14:25:00,121.13,121.17,121.0,121.0,14048.0,121.13,121.17,121.0,121.0,14048.0
2017-12-07 14:30:00,121.01,121.05,120.85,120.98,64576.0,121.01,121.05,120.85,120.98,64576.0
2017-12-07 14:35:00,120.97,120.99,120.73,120.86,14874.0,120.97,120.99,120.73,120.86,14874.0
2017-12-07 14:40:00,120.85,120.95,120.77,120.95,17295.0,120.85,120.95,120.77,120.95,17295.0
2017-12-07 14:45:00,120.93,121.18,120.92,121.16,12000.0,120.93,121.18,120.92,121.16,12000.0
2017-12-07 14:50:00,121.17,121.25,121.1,121.11,8870.0,121.17,121.25,121.1,121.11,8870.0
2017-12-07 14:55:00,121.12,121.19,121.08,121.13,6400.0,121.12,121.19,121.08,121.13,6400.0
2017-12-07 15:00:00,121.14,121.14,120.89,120.94,12831.0,121.14,121.14,120.89,120.94,12831.0
2017-12-07 15:05:00,120.94,121.04,120.93,120.97,16994.0,120.94,121.04,120.93,120.97,16994.0
2017-12-07 15:10:00,120.97,121.04,120.94,121.04,11630.0,120.97,121.04,120.94,121.04,11630.0
2017-12-07 15:15:00,121.05,121.17,121.02,121.05,12957.0,121.05,121.17,121.02,121.05,12957.0
2017-12-07 15:20:00,120.97,121.0,120.85,120.92,30476.0,120.97,121.0,120.85,120.92,30476.0
2017-12-07 15:25:00,120.92,121.01,120.83,120.89,39728.0,120.92,121.01,120.83,120.89,39728.0
2017-12-07 15:30:00,120.9,120.92,120.67,120.87,38577.0,120.9,120.92,120.67,120.87,38577.0
2017-12-07 15:35:00,120.87,121.02,120.86,120.99,19161.0,120.87,121.02,120.86,120.99,19161.0
2017-12-07 15:40:00,120.99,121.06,120.92,121.01,35079.0,120.99,121.06,120.92,121.01,35079.0
2017-12-07 15:45:00,121.01,121.05,120.92,120.97,34233.0,121.01,121.05,120.92,120.97,34233.0
2017-12-07 15:50:00,120.97,121.12,120.96,121.12,39958.0,120.97,121.12,120.96,121.12,39958.0
2017-12-07 15:55:00,121.11,121.13,120.98,121.0,82234.0,121.11,121.13,120.98,121.0,82234.0
2017-12-08 09:30:00,122.1,123.87,122.1,123.25,19214.0,122.1,123.87,122.1,123.25,19214.0
2017-12-08 09:35:00,123.61,123.68,122.65,122.76,10682.0,123.61,123.68,122.65,122.76,10682.0
2017-12-08 09:40:00,122.64,122.74,122.12,122.68,17422.0,122.64,122.74,122.12,122.68,17422.0
2017-12-08 09:45:00,122.63,123.1,122.47,122.6,19404.0,122.63,123.1,122.47,122.6,19404.0
2017-12-08 09:50:00,122.55,122.55,121.83,122.14,16583.0,122.55,122.55,121.83,122.14,16583.0
2017-12-08 09:55:00,122.24,122.4,121.84,122.16,7590.0,122.24,122.4,121.84,122.16,7590.0
2017-12-08 10:00:00,122.0,122.29,121.76,121.76,23307.0,122.0,122.29,121.76,121.76,23307.0
2017-12-08 10:05:00,121.8,122.14,121.62,121.62,10112.0,121.8,122.14,121.62,121.62,10112.0
2017-12-08 10:10:00,121.73,122.01,121.67,122.01,2666.0,121.73,122.01,121.67,122.01,2666.0
2017-12-08 10:15:00,121.84,122.02,121.74,122.02,8167.0,121.84,122.02,121.74,122.02,8167.0
2017-12-08 10:20:00,121.99,122.22,121.76,121.82,6062.0,121.99,122.22,121.76,121.82,6062.0
2017-12-08 10:25:00,121.78,121.96,121.63,121.85,9554.0,121.78,121.96,121.63,121.85,9554.0
2017-12-08 10:30:00,121.94,122.33,121.67,121.68,12677.0,121.94,122.33,121.67,121.68,12677.0
2017-12-08 10:35:00,121.85,122.29,121.85,121.91,3935.0,121.85,122.29,121.85,121.91,3935.0
2017-12-08 10:40:00,121.95,121.98,121.81,121.96,2092.0,121.95,121.98,121.81,121.96,2092.0
2017-12-08 10:45:00,121.83,122.5,121.82,122.21,10276.0,121.83,122.5,121.82,122.21,10276.0
2017-12-08 10:50:00,122.23,122.23,122.0,122.12,5996.0,122.23,122.23,122.0,122.12,5996.0
2017-12-08 10:55:00,122.08,122.44,121.99,122.43,7302.0,122.08,122.44,121.99,122.43,7302.0
2017-12-08 11:00:00,122.42,122.6,122.17,122.36,12754.0,122.42,122.6,122.17,122.36,12754.0
2017-12-08 11:05:00,122.43,122.58,122.35,122.38,4882.0,122.43,122.58,122.35,122.38,4882.0
2017-12-08 11:10:00,122.35,122.69,122.32,122.67,4500.0,122.35,122.69,122.32,122.67,4500.0
2017-12-08 11:15:00,122.6,122.68,122.4,122.56,4000.0,122.6,122.68,122.4,122.56,4000.0
2017-12-08 11:20:00,122.6,122.88,122.56,122.59,9825.0,122.6,122.88,122.56,122.59,9825.0
2017-12-08 11:25:00,122.79,122.87,122.3,122.33,9484.0,122.79,122.87,122.3,122.33,9484.0
2017-12-08 11:30:00,122.33,122.33,121.88,121.88,4400.0,122.33,122.33,121.88,121.88,4400.0
2017-12-08 11:35:00,121.85,122.1,121.85,122.1,4061.0,121.85,122.1,121.85,122.1,4061.0
2017-12-08 11:40:00,122.06,122.26,122.01,122.18,6649.0,122.06,122.26,122.01,122.18,6649.0
2017-12-08 11:45:00,122.18,122.3,122.18,122.3,10196.0,122.18,122.3,122.18,122.3,10196.0
2017-12-08 11:50:00,122.25,122.43,122.09,122.16,8000.0,122.25,122.43,122.09,122.16,8000.0
2017-12-08 11:55:00,122.13,122.31,122.13,122.31,6200.0,122.13,122.31,122.13,122.31,6200.0
2017-12-08 12:00:00,122.21,122.28,122.14,122.22,7367.0,122.21,122.28,122.14,122.22,7367.0
2017-12-08 12:05:00,122.27,122.46,122.26,122.35,2700.0,122.27,122.46,122.26,122.35,2700.0
2017-12-08 12:10:00,122.38,122.5,122.37,122.4,2250.0,122.38,122.5,122.37,122.4,2250.0
2017-12-08 12:15:00,122.39,122.39,122.27,122.31,52454.0,122.39,122.39,122.27,122.31,52454.0
2017-12-08 12:20:00,122.24,122.46,122.24,122.39,4697.0,122.24,122.46,122.24,122.39,4697.0
2017-12-08 12:25:00,122.4,122.46,122.33,122.43,4124.0,122.4,122.46,122.33,122.43,4124.0
2017-12-08 12:30:00,122.45,122.5,122.24,122.31,7682.0,122.45,122.5,122.24,122.31,7682.0
2017-12-08 12:35:00,122.3,122.31,122.15,122.17,3100.0,122.3,122.31,122.15,122.17,3100.0
2017-12-08 12:40:00,122.18,122.29,122.13,122.14,5700.0,122.18,122.29,122.13,122.14,5700.0
2017-12-08 12:45:00,122.13,122.13,121.92,121.92,5950.0,122.13,122.13,121.92,121.92,5950.0
2017-12-08 12:50:00,121.94,122.11,121.82,122.11,14474.0,121.94,122.11,121.82,122.11,14474.0
2017-12-08 12:55:00,122.1,122.21,122.03,122.07,14600.0,122.1,122.21,122.03,122.07,14600.0
2017-12-08 13:00:00,122.17,122.19,122.06,122.14,10677.0,122.17,122.19,122.06,122.14,10677.0
2017-12-08 13:05:00,122.12,122.14,121.93,122.06,6140.0,122.12,122.14,121.93,122.06,6140.0
2017-12-08 13:10:00,122.02,122.03,121.94,121.99,5614.0,122.02,122.03,121.94,121.99,5614.0
2017-12-08 13:15:00,121.97,121.99,121.65,121.73,15824.0,121.97,121.99,121.65,121.73,15824.0
2017-12-08 13:20:00,121.74,121.85,121.7,121.8,5135.0,121.74,121.85,121.7,121.8,5135.0
2017-12-08 13:25:00,121.79,121.87,121.74,121.87,900.0,121.79,121.87,121.74,121.87,900.0
2017-12-08 13:30:00,121.83,122.03,121.83,122.0,9239.0,121.83,122.03,121.83,122.0,9239.0
2017-12-08 13:35:00,122.0,122.05,121.78,122.05,18945.0,122.0,122.05,121.78,122.05,18945.0
2017-12-08 13:40:00,121.94,122.05,121.86,122.0,2310.0,121.94,122.05,121.86,122.0,2310.0
2017-12-08 13:45:00,121.99,122.07,121.88,121.88,5200.0,121.99,122.07,121.88,121.88,5200.0
2017-12-08 13:50:00,121.85,121.97,121.85,121.97,3200.0,121.85,121.97,121.85,121.97,3200.0
2017-12-08 13:55:00,121.98,121.99,121.91,121.92,1900.0,121.98,121.99,121.91,121.92,1900.0
2017-12-08 14:00:00,121.93,122.06,121.91,122.06,1979.0,121.93,122.06,121.91,122.06,1979.0
2017-12-08 14:05:00,122.04,122.04,121.91,121.99,4159.0,122.04,122.04,121.91,121.99,4159.0
2017-12-08 14:10:00,121.95,121.95,121.87,121.93,3353.0,121.95,121.95,121.87,121.93,3353.0
2017-12-08 14:15:00,121.98,121.98,121.82,121.85,2181.0,121.98,121.98,121.82,121.85,2181.0
2017-12-08 14:20:00,121.77,121.8,121.53,121.54,3500.0,121.77,121.8,121.53,121.54,3500.0
2017-12-08 14:25:00,121.63,121.8,121.54,121.8,4517.0,121.63,121.8,121.54,121.8,4517.0
2017-12-08 14:30:00,121.8,121.98,121.79,121.93,4397.0,121.8,121.98,121.79,121.93,4397.0
2017-12-08 14:35:00,121.89,121.92,121.69,121.92,5500.0,121.89,121.92,121.69,121.92,5500.0
2017-12-08 14:40:00,121.95,122.02,121.87,121.93,9739.0,121.95,122.02,121.87,121.93,9739.0
2017-12-08 14:45:00,121.93,122.02,121.92,121.96,3200.0,121.93,122.02,121.92,121.96,3200.0
2017-12-08 14:50:00,121.92,121.92,121.81,121.9,1560.0,121.92,121.92,121.81,121.9,1560.0
2017-12-08 14:55:00,121.93,121.93,121.64,121.67,3860.0,121.93,121.93,121.64,121.67,3860.0
2017-12-08 15:00:00,121.73,121.79,121.59,121.59,6886.0,121.73,121.79,121.59,121.59,6886.0
2017-12-08 15:05:00,121.62,121.74,121.56,121.74,2956.0,121.62,121.74,121.56,121.74,2956.0
2017-12-08 15:10:00,121.69,121.89,121.69,121.75,10427.0,121.69,121.89,121.69,121.75,10427.0
2017-12-08 15:15:00,121.78,121.85,121.64,121.84,10687.0,121.78,121.85,121.64,121.84,10687.0
2017-12-08 15:20:00,121.86,121.98,121.82,121.93,7467.0,121.86,121.98,121.82,121.93,7467.0
2017-12-08 15:25:00,121.93,122.01,121.87,121.95,5056.0,121.93,122.01,121.87,121.95,5056.0
2017-12-08 15:30:00,121.88,121.89,121.69,121.73,11445.0,121.88,121.89,121.69,121.73,11445.0
2017-12-08 15:35:00,121.71,121.94,121.69,121.89,11491.0,121.71,121.94,121.69,121.89,11491.0
2017-12-08 15:40:00,121.9,121.91,121.72,121.72,23203.0,121.9,121.91,121.72,121.72,23203.0
2017-12-08 15:45:00,121.72,121.79,121.62,121.71,38340.0,121.72,121.79,121.62,121.71,38340.0
2017-12-08 15:50:00,121.72,121.87,121.72,121.8,21137.0,121.72,121.87,121.72,121.8,21137.0
2017-12-08 15:55:00,121.82,121.84,121.71,121.82,78150.0,121.82,121.84,121.71,121.82,78150.0
2017-12-11 09:30:00,122.41,123.56,122.41,123.43,25832.0,122.41,123.56,122.41,123.43,25832.0
2017-12-11 09:35:00,123.42,123.66,122.95,123.43,14507.0,123.42,123.66,122.95,123.43,14507.0
2017-12-11 09:40:00,123.31,123.4,122.61,122.65,56528.0,123.31,123.4,122.61,122.65,56528.0
2017-12-11 09:45:00,122.76,122.98,122.26,122.84,104614.0,122.76,122.98,122.26,122.84,104614.0
2017-12-11 09:50:00,122.83,123.23,122.83,122.92,27609.0,122.83,123.23,122.83,122.92,27609.0
2017-12-11 09:55:00,122.77,123.28,122.77,123.0,20900.0,122.77,123.28,122.77,123.0,20900.0
2017-12-11 10:00:00,123.14,123.29,123.0,123.08,35595.0,123.14,123.29,123.0,123.08,35595.0
2017-12-11 10:05:00,123.05,123.34,123.0,123.34,17823.0,123.05,123.34,123.0,123.34,17823.0
2017-12-11 10:10:00,123.26,123.26,123.0,123.08,5228.0,123.26,123.26,123.0,123.08,5228.0
2017-12-11 10:15:00,123.01,123.03,122.74,122.81,11853.0,123.01,123.03,122.74,122.81,11853.0
2017-12-11 10:20:00,122.77,122.82,122.49,122.56,57750.0,122.77,122.82,122.49,122.56,57750.0
2017-12-11 10:25:00,122.63,122.68,122.51,122.53,9686.0,122.63,122.68,122.51,122.53,9686.0
2017-12-11 10:30:00,122.59,122.86,122.56,122.77,36802.0,122.59,122.86,122.56,122.77,36802.0
2017-12-11 10:35:00,122.65,122.72,122.52,122.66,10771.0,122.65,122.72,122.52,122.66,10771.0
2017-12-11 10:40:00,122.74,122.84,122.58,122.7,7314.0,122.74,122.84,122.58,122.7,7314.0
2017-12-11 10:45:00,122.79,122.88,122.6,122.66,7333.0,122.79,122.88,122.6,122.66,7333.0
2017-12-11 10:50:00,122.7,122.77,122.59,122.6,3388.0,122.7,122.77,122.59,122.6,3388.0
2017-12-11 10:55:00,122.58,122.66,122.5,122.58,7697.0,122.58,122.66,122.5,122.58,7697.0
2017-12-11 11:00:00,122.54,122.58,122.46,122.54,58801.0,122.54,122.58,122.46,122.54,58801.0
2017-12-11 11:05:00,122.51,122.8,122.51,122.66,6993.0,122.51,122.8,122.51,122.66,6993.0
2017-12-11 11:10:00,122.6,122.83,122.6,122.74,4910.0,122.6,122.83,122.6,122.74,4910.0
2017-12-11 11:15:00,122.72,122.85,122.7,122.75,1285.0,122.72,122.85,122.7,122.75,1285.0
2017-12-11 11:20:00,122.75,122.8,122.68,122.71,1450.0,122.75,122.8,122.68,122.71,1450.0
2017-12-11 11:25:00,122.8,122.81,122.71,122.71,727.0,122.8,122.81,122.71,122.71,727.0
2017-12-11 11:30:00,122.79,122.9,122.62,122.62,13063.0,122.79,122.9,122.62,122.62,13063.0
2017-12-11 11:35:00,122.55,122.62,122.54,122.57,860.0,122.55,122.62,122.54,122.57,860.0
2017-12-11 11:40:00,122.58,122.58,122.51,122.51,1300.0,122.58,122.58,122.51,122.51,1300.0
2017-12-11 11:45:00,122.57,122.68,122.55,122.65,3387.0,122.57,122.68,122.55,122.65,3387.0
2017-12-11 11:50:00,122.69,122.82,122.69,122.79,3250.0,122.69,122.82,122.69,122.79,3250.0
2017-12-11 11:55:00,122.74,122.81,122.7,122.72,1900.0,122.74,122.81,122.7,122.72,1900.0
2017-12-11 12:00:00,122.73,122.77,122.64,122.64,3800.0,122.73,122.77,122.64,122.64,3800.0
2017-12-11 12:05:00,122.66,122.92,122.66,122.77,11494.0,122.66,122.92,122.66,122.77,11494.0
2017-12-11 12:10:00,122.8,122.81,122.7,122.7,3188.0,122.8,122.81,122.7,122.7,3188.0
2017-12-11 12:15:00,122.76,122.86,122.69,122.73,13280.0,122.76,122.86,122.69,122.73,13280.0
2017-12-11 12:20:00,122.73,122.86,122.68,122.73,10825.0,122.73,122.86,122.68,122.73,10825.0
2017-12-11 12:25:00,122.77,122.82,122.74,122.82,3100.0,122.77,122.82,122.74,122.82,3100.0
2017-12-11 12:30:00,122.73,122.89,122.71,122.81,4120.0,122.73,122.89,122.71,122.81,4120.0
2017-12-11 12:35:00,122.82,122.86,122.77,122.77,3120.0,122.82,122.86,122.77,122.77,3120.0
2017-12-11 12:40:00,122.71,122.74,122.66,122.68,2350.0,122.71,122.74,122.66,122.68,2350.0
2017-12-11 12:45:00,122.68,122.87,122.66,122.76,3150.0,122.68,122.87,122.66,122.76,3150.0
2017-12-11 12:50:00,122.79,122.86,122.79,122.8,2056.0,122.79,122.86,122.79,122.8,2056.0
2017-12-11 12:55:00,122.81,122.95,122.8,122.95,2603.0,122.81,122.95,122.8,122.95,2603.0
2017-12-11 13:00:00,122.98,123.0,122.86,122.86,3700.0,122.98,123.0,122.86,122.86,3700.0
2017-12-11 13:05:00,122.84,122.86,122.8,122.81,2947.0,122.84,122.86,122.8,122.81,2947.0
2017-12-11 13:10:00,122.8,122.85,122.7,122.75,5905.0,122.8,122.85,122.7,122.75,5905.0
2017-12-11 13:15:00,122.73,122.76,122.55,122.64,6512.0,122.73,122.76,122.55,122.64,6512.0
2017-12-11 13:20:00,122.63,122.63,122.54,122.56,1798.0,122.63,122.63,122.54,122.56,1798.0
2017-12-11 13:25:00,122.52,122.52,122.39,122.46,2479.0,122.52,122.52,122.39,122.46,2479.0
2017-12-11 13:30:00,122.49,122.56,122.44,122.53,2123.0,122.49,122.56,122.44,122.53,2123.0
2017-12-11 13:35:00,122.47,122.47,122.31,122.39,2268.0,122.47,122.47,122.31,122.39,2268.0
2017-12-11 13:40:00,122.42,122.42,122.3,122.36,6200.0,122.42,122.42,122.3,122.36,6200.0
2017-12-11 13:45:00,122.36,122.41,122.32,122.32,1702.0,122.36,122.41,122.32,122.32,1702.0
2017-12-11 13:50:00,122.35,122.37,122.25,122.36,3225.0,122.35,122.37,122.25,122.36,3225.0
2017-12-11 13:55:00,122.45,122.56,122.45,122.46,3137.0,122.45,122.56,122.45,122.46,3137.0
2017-12-11 14:00:00,122.47,122.52,122.4,122.47,4192.0,122.47,122.52,122.4,122.47,4192.0
2017-12-11 14:05:00,122.45,122.69,122.45,122.69,5500.0,122.45,122.69,122.45,122.69,5500.0
2017-12-11 14:10:00,122.67,122.9,122.63,122.9,8114.0,122.67,122.9,122.63,122.9,8114.0
2017-12-11 14:15:00,122.82,122.9,122.73,122.8,121865.0,122.82,122.9,122.73,122.8,121865.0
2017-12-11 14:20:00,122.75,122.87,122.68,122.74,14838.0,122.75,122.87,122.68,122.74,14838.0
2017-12-11 14:25:00,122.8,123.01,122.8,122.97,104898.0,122.8,123.01,122.8,122.97,104898.0
2017-12-11 14:30:00,122.97,123.05,122.92,123.02,89754.0,122.97,123.05,122.92,123.02,89754.0
2017-12-11 14:35:00,123.04,123.21,123.04,123.21,128811.0,123.04,123.21,123.04,123.21,128811.0
2017-12-11 14:40:00,123.21,123.42,123.2,123.37,10750.0,123.21,123.42,123.2,123.37,10750.0
2017-12-11 14:45:00,123.37,123.54,123.37,123.51,11848.0,123.37,123.54,123.37,123.51,11848.0
2017-12-11 14:50:00,123.46,123.5,123.25,123.25,14708.0,123.46,123.5,123.25,123.25,14708.0
2017-12-11 14:55:00,123.21,123.37,123.2,123.32,22306.0,123.21,123.37,123.2,123.32,22306.0
2017-12-11 15:00:00,123.32,123.33,123.14,123.14,13384.0,123.32,123.33,123.14,123.14,13384.0
2017-12-11 15:05:00,123.13,123.46,123.11,123.46,8366.0,123.13,123.46,123.11,123.46,8366.0
2017-12-11 15:10:00,123.48,123.51,123.39,123.4,10111.0,123.48,123.51,123.39,123.4,10111.0
2017-12-11 15:15:00,123.38,123.41,123.22,123.26,9254.0,123.38,123.41,123.22,123.26,9254.0
2017-12-11 15:20:00,123.28,123.35,123.25,123.28,81167.0,123.28,123.35,123.25,123.28,81167.0
2017-12-11 15:25:00,123.27,123.32,123.18,123.24,24876.0,123.27,123.32,123.18,123.24,24876.0
2017-12-11 15:30:00,123.24,123.28,123.15,123.23,16403.0,123.24,123.28,123.15,123.23,16403.0
2017-12-11 15:35:00,123.25,123.49,123.21,123.49,11593.0,123.25,123.49,123.21,123.49,11593.0
2017-12-11 15:40:00,123.51,123.51,123.24,123.37,21797.0,123.51,123.51,123.24,123.37,21797.0
2017-12-11 15:45:00,123.36,123.47,123.22,123.31,46518.0,123.36,123.47,123.22,123.31,46518.0
2017-12-11 15:50:00,123.28,123.32,123.14,123.2,88623.0,123.28,123.32,123.14,123.2,88623.0
2017-12-11 15:55:00,123.22,123.28,123.02,123.09,223602.0,123.22,123.28,123.02,123.09,223602.0
2017-12-12 09:30:00,122.64,122.64,121.74,122.19,43634.0,122.64,122.64,121.74,122.19,43634.0
2017-12-12 09:35:00,122.39,122.39,121.75,122.0,22457.0,122.39,122.39,121.75,122.0,22457.0
2017-12-12 09:40:00,122.13,122.89,121.92,122.78,22610.0,122.13,122.89,121.92,122.78,22610.0
2017-12-12 09:45:00,122.8,122.93,122.21,122.39,25021.0,122.8,122.93,122.21,122.39,25021.0
2017-12-12 09:50:00,122.48,122.78,122.21,122.27,15029.0,122.48,122.78,122.21,122.27,15029.0
2017-12-12 09:55:00,122.35,122.97,122.27,122.91,48715.0,122.35,122.97,122.27,122.91,48715.0
2017-12-12 10:00:00,122.9,123.1,122.79,123.04,37110.0,122.9,123.1,122.79,123.04,37110.0
2017-12-12 10:05:00,122.94,122.94,122.66,122.74,6485.0,122.94,122.94,122.66,122.74,6485.0
2017-12-12 10:10:00,122.88,123.15,122.79,123.01,10406.0,122.88,123.15,122.79,123.01,10406.0
2017-12-12 10:15:00,122.95,122.99,122.7,122.77,9500.0,122.95,122.99,122.7,122.77,9500.0
2017-12-12 10:20:00,122.69,122.83,122.59,122.75,12263.0,122.69,122.83,122.59,122.75,12263.0
2017-12-12 10:25:00,122.63,122.66,122.47,122.47,5982.0,122.63,122.66,122.47,122.47,5982.0
2017-12-12 10:30:00,122.41,122.49,122.13,122.36,10534.0,122.41,122.49,122.13,122.36,10534.0
2017-12-12 10:35:00,122.29,122.56,122.28,122.56,33143.0,122.29,122.56,122.28,122.56,33143.0
2017-12-12 10:40:00,122.48,122.48,122.18,122.22,7460.0,122.48,122.48,122.18,122.22,7460.0
2017-12-12 10:45:00,122.18,122.29,122.15,122.29,12241.0,122.18,122.29,122.15,122.29,12241.0
2017-12-12 10:50:00,122.29,122.47,122.2,122.33,15471.0,122.29,122.47,122.2,122.33,15471.0
2017-12-12 10:55:00,122.35,122.52,122.33,122.45,10019.0,122.35,122.52,122.33,122.45,10019.0
2017-12-12 11:00:00,122.48,122.67,122.39,122.64,24405.0,122.48,122.67,122.39,122.64,24405.0
2017-12-12 11:05:00,122.7,122.84,122.53,122.66,18022.0,122.7,122.84,122.53,122.66,18022.0
2017-12-12 11:10:00,122.66,122.91,122.65,122.77,11439.0,122.66,122.91,122.65,122.77,11439.0
2017-12-12 11:15:00,122.76,122.97,122.71,122.97,4472.0,122.76,122.97,122.71,122.97,4472.0
2017-12-12 11:20:00,122.95,122.97,122.57,122.64,27132.0,122.95,122.97,122.57,122.64,27132.0
2017-12-12 11:25:00,122.62,122.68,122.44,122.47,11116.0,122.62,122.68,122.44,122.47,11116.0
2017-12-12 11:30:00,122.55,122.6,122.4,122.48,7851.0,122.55,122.6,122.4,122.48,7851.0
2017-12-12 11:35:00,122.4,122.47,122.26,122.44,9532.0,122.4,122.47,122.26,122.44,9532.0
2017-12-12 11:40:00,122.53,122.53,122.4,122.44,3351.0,122.53,122.53,122.4,122.44,3351.0
2017-12-12 11:45:00,122.42,122.47,122.25,122.33,6194.0,122.42,122.47,122.25,122.33,6194.0
2017-12-12 11:50:00,122.34,122.44,122.19,122.27,8177.0,122.34,122.44,122.19,122.27,8177.0
2017-12-12 11:55:00,122.35,122.36,122.22,122.3,8351.0,122.35,122.36,122.22,122.3,8351.0
2017-12-12 12:00:00,122.25,122.3,122.1,122.15,13805.0,122.25,122.3,122.1,122.15,13805.0
2017-12-12 12:05:00,122.11,122.16,121.94,122.05,11215.0,122.11,122.16,121.94,122.05,11215.0
2017-12-12 12:10:00,122.13,122.15,121.99,122.0,6149.0,122.13,122.15,121.99,122.0,6149.0
2017-12-12 12:15:00,122.0,122.11,122.0,122.0,7000.0,122.0,122.11,122.0,122.0,7000.0
2017-12-12 12:20:00,122.0,122.05,121.74,121.75,8918.0,122.0,122.05,121.74,121.75,8918.0
2017-12-12 12:25:00,121.79,121.89,121.64,121.65,5079.0,121.79,121.89,121.64,121.65,5079.0
2017-12-12 12:30:00,121.65,121.92,121.6,121.85,7921.0,121.65,121.92,121.6,121.85,7921.0
2017-12-12 12:35:00,121.84,122.04,121.84,122.01,5596.0,121.84,122.04,121.84,122.01,5596.0
2017-12-12 12:40:00,122.02,122.09,121.98,122.01,7279.0,122.02,122.09,121.98,122.01,7279.0
2017-12-12 12:45:00,122.0,122.04,121.72,121.72,10246.0,122.0,122.04,121.72,121.72,10246.0
2017-12-12 12:50:00,121.71,121.77,121.5,121.6,9337.0,121.71,121.77,121.5,121.6,9337.0
2017-12-12 12:55:00,121.51,121.62,121.29,121.3,10988.0,121.51,121.62,121.29,121.3,10988.0
2017-12-12 13:00:00,121.37,121.41,121.11,121.16,8463.0,121.37,121.41,121.11,121.16,8463.0
2017-12-12 13:05:00,121.2,121.26,120.85,121.0,16850.0,121.2,121.26,120.85,121.0,16850.0
2017-12-12 13:10:00,121.01,121.08,120.74,120.97,23287.0,121.01,121.08,120.74,120.97,23287.0
2017-12-12 13:15:00,121.13,121.13,120.8,120.89,12861.0,121.13,121.13,120.8,120.89,12861.0
2017-12-12 13:20:00,120.91,120.91,120.75,120.75,8079.0,120.91,120.91,120.75,120.75,8079.0
2017-12-12 13:25:00,120.8,120.92,120.68,120.81,24397.0,120.8,120.92,120.68,120.81,24397.0
2017-12-12 13:30:00,120.86,120.9,120.68,120.69,21992.0,120.86,120.9,120.68,120.69,21992.0
2017-12-12 13:35:00,120.75,120.92,120.7,120.76,57593.0,120.75,120.92,120.7,120.76,57593.0
2017-12-12 13:40:00,120.83,120.88,120.73,120.88,17293.0,120.83,120.88,120.73,120.88,17293.0
2017-12-12 13:45:00,120.85,120.85,120.5,120.5,24721.0,120.85,120.85,120.5,120.5,24721.0
2017-12-12 13:50:00,120.5,120.55,120.21,120.24,16434.0,120.5,120.55,120.21,120.24,16434.0
2017-12-12 13:55:00,120.28,120.44,120.16,120.44,21825.0,120.28,120.44,120.16,120.44,21825.0
2017-12-12 14:00:00,120.42,120.6,120.16,120.5,22296.0,120.42,120.6,120.16,120.5,22296.0
2017-12-12 14:05:00,120.73,120.73,120.4,120.41,2905.0,120.73,120.73,120.4,120.41,2905.0
2017-12-12 14:10:00,120.43,120.54,120.4,120.53,15867.0,120.43,120.54,120.4,120.53,15867.0
2017-12-12 14:15:00,120.59,121.09,120.59,120.91,9560.0,120.59,121.09,120.59,120.91,9560.0
2017-12-12 14:20:00,120.89,120.95,120.83,120.94,112728.0,120.89,120.95,120.83,120.94,112728.0
2017-12-12 14:25:00,120.91,121.13,120.83,120.99,56641.0,120.91,121.13,120.83,120.99,56641.0
2017-12-12 14:30:00,120.99,120.99,120.69,120.7,10606.0,120.99,120.99,120.69,120.7,10606.0
2017-12-12 14:35:00,120.71,120.87,120.58,120.7,11051.0,120.71,120.87,120.58,120.7,11051.0
2017-12-12 14:40:00,120.74,120.77,120.59,120.6,4959.0,120.74,120.77,120.59,120.6,4959.0
2017-12-12 14:45:00,120.65,120.9,120.6,120.86,11062.0,120.65,120.9,120.6,120.86,11062.0
2017-12-12 14:50:00,120.86,121.13,120.85,121.03,12297.0,120.86,121.13,120.85,121.03,12297.0
2017-12-12 14:55:00,121.05,121.05,120.7,120.75,9893.0,121.05,121.05,120.7,120.75,9893.0
2017-12-12 15:00:00,120.73,120.8,120.69,120.73,19273.0,120.73,120.8,120.69,120.73,19273.0
2017-12-12 15:05:00,120.75,120.81,120.71,120.76,20635.0,120.75,120.81,120.71,120.76,20635.0
2017-12-12 15:10:00,120.74,120.89,120.7,120.85,28616.0,120.74,120.89,120.7,120.85,28616.0
2017-12-12 15:15:00,120.85,120.94,120.7,120.77,12335.0,120.85,120.94,120.7,120.77,12335.0
2017-12-12 15:20:00,120.76,120.83,120.7,120.83,18602.0,120.76,120.83,120.7,120.83,18602.0
2017-12-12 15:25:00,120.86,120.93,120.83,120.91,29547.0,120.86,120.93,120.83,120.91,29547.0
2017-12-12 15:30:00,120.89,120.92,120.79,120.89,29000.0,120.89,120.92,120.79,120.89,29000.0
2017-12-12 15:35:00,120.89,120.98,120.85,120.91,34223.0,120.89,120.98,120.85,120.91,34223.0
2017-12-12 15:40:00,120.93,120.96,120.76,120.95,32570.0,120.93,120.96,120.76,120.95,32570.0
2017-12-12 15:45:00,120.9,120.94,120.78,120.82,30978.0,120.9,120.94,120.78,120.82,30978.0
2017-12-12 15:50:00,120.85,120.85,120.66,120.79,64730.0,120.85,120.85,120.66,120.79,64730.0
2017-12-12 15:55:00,120.81,121.02,120.66,121.01,168236.0,120.81,121.02,120.66,121.01,168236.0
2017-12-13 09:30:00,121.66,122.59,121.66,122.26,18649.0,121.66,122.59,121.66,122.26,18649.0
2017-12-13 09:35:00,122.27,122.68,122.1,122.43,10905.0,122.27,122.68,122.1,122.43,10905.0
2017-12-13 09:40:00,122.49,122.71,122.35,122.47,27654.0,122.49,122.71,122.35,122.47,27654.0
2017-12-13 09:45:00,122.54,123.23,122.39,123.23,18694.0,122.54,123.23,122.39,123.23,18694.0
2017-12-13 09:50:00,123.21,123.21,122.75,122.9,18733.0,123.21,123.21,122.75,122.9,18733.0
2017-12-13 09:55:00,122.86,122.93,122.63,122.63,11200.0,122.86,122.93,122.63,122.63,11200.0
2017-12-13 10:00:00,122.54,122.85,122.38,122.8,22446.0,122.54,122.85,122.38,122.8,22446.0
2017-12-13 10:05:00,122.77,122.87,122.57,122.59,14211.0,122.77,122.87,122.57,122.59,14211.0
2017-12-13 10:10:00,122.58,122.8,122.56,122.67,10734.0,122.58,122.8,122.56,122.67,10734.0
2017-12-13 10:15:00,122.75,122.96,122.58,122.66,27646.0,122.75,122.96,122.58,122.66,27646.0
2017-12-13 10:20:00,122.73,123.04,122.73,122.96,8607.0,122.73,123.04,122.73,122.96,8607.0
2017-12-13 10:25:00,123.01,123.37,122.91,123.21,9550.0,123.01,123.37,122.91,123.21,9550.0
2017-12-13 10:30:00,123.24,123.24,122.82,122.88,6356.0,123.24,123.24,122.82,122.88,6356.0
2017-12-13 10:35:00,122.93,123.11,122.79,122.92,25903.0,122.93,123.11,122.79,122.92,25903.0
2017-12-13 10:40:00,122.93,123.09,122.85,123.02,6830.0,122.93,123.09,122.85,123.02,6830.0
2017-12-13 10:45:00,123.06,123.14,122.97,123.0,8947.0,123.06,123.14,122.97,123.0,8947.0
2017-12-13 10:50:00,123.01,123.1,122.89,122.89,9621.0,123.01,123.1,122.89,122.89,9621.0
2017-12-13 10:55:00,122.92,123.15,122.89,123.1,11691.0,122.92,123.15,122.89,123.1,11691.0
2017-12-13 11:00:00,123.07,123.25,122.96,123.15,9325.0,123.07,123.25,122.96,123.15,9325.0
2017-12-13 11:05:00,123.08,123.21,122.96,123.09,13440.0,123.08,123.21,122.96,123.09,13440.0
2017-12-13 11:10:00,123.16,123.19,123.02,123.02,10912.0,123.16,123.19,123.02,123.02,10912.0
2017-12-13 11:15:00,123.09,123.14,122.95,123.13,58319.0,123.09,123.14,122.95,123.13,58319.0
2017-12-13 11:20:00,123.17,123.17,122.93,123.13,21859.0,123.17,123.17,122.93,123.13,21859.0
2017-12-13 11:25:00,123.1,123.21,122.97,123.05,16634.0,123.1,123.21,122.97,123.05,16634.0
2017-12-13 11:30:00,123.06,123.12,122.88,123.0,33559.0,123.06,123.12,122.88,123.0,33559.0
2017-12-13 11:35:00,123.14,123.15,122.71,122.96,67302.0,123.14,123.15,122.71,122.96,67302.0
2017-12-13 11:40:00,123.01,123.08,122.69,122.81,12563.0,123.01,123.08,122.69,122.81,12563.0
2017-12-13 11:45:00,122.88,123.06,122.66,122.83,8289.0,122.88,123.06,122.66,122.83,8289.0
2017-12-13 11:50:00,122.79,122.86,122.59,122.63,6110.0,122.79,122.86,122.59,122.63,6110.0
2017-12-13 11:55:00,122.71,122.78,122.71,122.78,300.0,122.71,122.78,122.71,122.78,300.0
2017-12-13 12:00:00,122.72,122.72,122.6,122.61,2800.0,122.72,122.72,122.6,122.61,2800.0
2017-12-13 12:05:00,122.61,122.79,122.55,122.66,6600.0,122.61,122.79,122.55,122.66,6600.0
2017-12-13 12:10:00,122.67,122.76,122.52,122.71,79191.0,122.67,122.76,122.52,122.71,79191.0
2017-12-13 12:15:00,122.69,122.84,122.68,122.77,10851.0,122.69,122.84,122.68,122.77,10851.0
2017-12-13 12:20:00,122.77,123.21,122.77,123.19,15300.0,122.77,123.21,122.77,123.19,15300.0
2017-12-13 12:25:00,123.17,123.17,122.92,123.02,5400.0,123.17,123.17,122.92,123.02,5400.0
2017-12-13 12:30:00,122.93,123.0,122.81,122.91,1105.0,122.93,123.0,122.81,122.91,1105.0
2017-12-13 12:35:00,122.92,122.94,122.4,122.4,16556.0,122.92,122.94,122.4,122.4,16556.0
2017-12-13 12:40:00,122.4,122.58,122.37,122.51,8436.0,122.4,122.58,122.37,122.51,8436.0
2017-12-13 12:45:00,122.61,122.65,122.46,122.65,4912.0,122.61,122.65,122.46,122.65,4912.0
2017-12-13 12:50:00,122.63,122.85,122.56,122.69,6103.0,122.63,122.85,122.56,122.69,6103.0
2017-12-13 12:55:00,122.75,122.81,122.68,122.8,1215.0,122.75,122.81,122.68,122.8,1215.0
2017-12-13 13:00:00,122.81,122.81,122.64,122.73,4813.0,122.81,122.81,122.64,122.73,4813.0
2017-12-13 13:05:00,122.71,122.71,122.66,122.69,5706.0,122.71,122.71,122.66,122.69,5706.0
2017-12-13 13:10:00,122.67,122.7,122.66,122.68,1100.0,122.67,122.7,122.66,122.68,1100.0
2017-12-13 13:15:00,122.66,122.74,122.63,122.68,4972.0,122.66,122.74,122.63,122.68,4972.0
2017-12-13 13:20:00,122.67,122.77,122.66,122.72,4506.0,122.67,122.77,122.66,122.72,4506.0
2017-12-13 13:25:00,122.71,122.99,122.7,122.93,7309.0,122.71,122.99,122.7,122.93,7309.0
2017-12-13 13:30:00,122.97,122.97,122.65,122.76,4600.0,122.97,122.97,122.65,122.76,4600.0
2017-12-13 13:35:00,122.81,122.85,122.72,122.76,1800.0,122.81,122.85,122.72,122.76,1800.0
2017-12-13 13:40:00,122.8,122.8,122.7,122.71,1583.0,122.8,122.8,122.7,122.71,1583.0
2017-12-13 13:45:00,122.67,122.79,122.62,122.74,5658.0,122.67,122.79,122.62,122.74,5658.0
2017-12-13 13:50:00,122.73,122.82,122.68,122.82,3081.0,122.73,122.82,122.68,122.82,3081.0
2017-12-13 13:55:00,122.77,122.84,122.75,122.76,2500.0,122.77,122.84,122.75,122.76,2500.0
2017-12-13 14:00:00,122.84,123.03,122.66,122.91,5475.0,122.84,123.03,122.66,122.91,5475.0
2017-12-13 14:05:00,122.95,123.14,122.95,123.14,12155.0,122.95,123.14,122.95,123.14,12155.0
2017-12-13 14:10:00,123.06,123.14,122.99,123.08,8136.0,123.06,123.14,122.99,123.08,8136.0
2017-12-13 14:15:00,123.06,123.06,122.96,123.01,2800.0,123.06,123.06,122.96,123.01,2800.0
2017-12-13 14:20:00,123.05,123.12,122.89,123.06,6139.0,123.05,123.12,122.89,123.06,6139.0
2017-12-13 14:25:00,123.05,123.22,123.05,123.19,5400.0,123.05,123.22,123.05,123.19,5400.0
2017-12-13 14:30:00,123.18,123.31,123.17,123.31,7496.0,123.18,123.31,123.17,123.31,7496.0
2017-12-13 14:35:00,123.31,123.31,123.12,123.19,10195.0,123.31,123.31,123.12,123.19,10195.0
2017-12-13 14:40:00,123.18,123.35,123.14,123.32,12332.0,123.18,123.35,123.14,123.32,12332.0
2017-12-13 14:45:00,123.34,123.4,123.23,123.33,11378.0,123.34,123.4,123.23,123.33,11378.0
2017-12-13 14:50:00,123.33,123.35,123.12,123.3,7049.0,123.33,123.35,123.12,123.3,7049.0
2017-12-13 14:55:00,123.3,123.45,123.26,123.3,10932.0,123.3,123.45,123.26,123.3,10932.0
2017-12-13 15:00:00,123.25,123.4,123.13,123.26,10582.0,123.25,123.4,123.13,123.26,10582.0
2017-12-13 15:05:00,123.26,123.3,123.2,123.2,13600.0,123.26,123.3,123.2,123.2,13600.0
2017-12-13 15:10:00,123.2,123.42,123.1,123.42,13249.0,123.2,123.42,123.1,123.42,13249.0
2017-12-13 15:15:00,123.42,123.51,123.37,123.47,17516.0,123.42,123.51,123.37,123.47,17516.0
2017-12-13 15:20:00,123.45,123.49,123.25,123.28,17797.0,123.45,123.49,123.25,123.28,17797.0
2017-12-13 15:25:00,123.24,123.3,123.04,123.12,43834.0,123.24,123.3,123.04,123.12,43834.0
2017-12-13 15:30:00,123.09,123.25,123.08,123.21,14445.0,123.09,123.25,123.08,123.21,14445.0
2017-12-13 15:35:00,123.16,123.26,123.06,123.14,11230.0,123.16,123.26,123.06,123.14,11230.0
2017-12-13 15:40:00,123.13,123.21,123.04,123.14,10440.0,123.13,123.21,123.04,123.14,10440.0
2017-12-13 15:45:00,123.09,123.14,122.94,123.0,26823.0,123.09,123.14,122.94,123.0,26823.0
2017-12-13 15:50:00,123.0,123.29,122.84,123.29,44899.0,123.0,123.29,122.84,123.29,44899.0
2017-12-13 15:55:00,123.25,123.38,123.16,123.38,122798.0,123.25,123.38,123.16,123.38,122798.0
2017-12-14 09:30:00,123.87,124.42,123.62,124.16,12330.0,123.87,124.42,123.62,124.16,12330.0
2017-12-14 09:35:00,124.24,124.25,123.91,124.09,7300.0,124.24,124.25,123.91,124.09,7300.0
2017-12-14 09:40:00,124.12,124.49,124.09,124.47,5815.0,124.12,124.49,124.09,124.47,5815.0
2017-12-14 09:45:00,124.37,124.59,124.23,124.54,4426.0,124.37,124.59,124.23,124.54,4426.0
2017-12-14 09:50:00,124.6,124.7,124.35,124.35,34771.0,124.6,124.7,124.35,124.35,34771.0
2017-12-14 09:55:00,124.31,124.63,124.15,124.59,7538.0,124.31,124.63,124.15,124.59,7538.0
2017-12-14 10:00:00,124.6,124.88,124.17,124.18,11934.0,124.6,124.88,124.17,124.18,11934.0
2017-12-14 10:05:00,124.29,124.42,124.22,124.42,7855.0,124.29,124.42,124.22,124.42,7855.0
2017-12-14 10:10:00,124.36,124.79,124.34,124.61,4048.0,124.36,124.79,124.34,124.61,4048.0
2017-12-14 10:15:00,124.59,124.59,124.19,124.23,28174.0,124.59,124.59,124.19,124.23,28174.0
2017-12-14 10:20:00,124.23,124.67,124.22,124.67,9521.0,124.23,124.67,124.22,124.67,9521.0
2017-12-14 10:25:00,124.8,124.9,124.57,124.9,5487.0,124.8,124.9,124.57,124.9,5487.0
2017-12-14 10:30:00,124.87,125.26,124.83,125.26,21672.0,124.87,125.26,124.83,125.26,21672.0
2017-12-14 10:35:00,125.21,125.26,124.89,125.03,15140.0,125.21,125.26,124.89,125.03,15140.0
2017-12-14 10:40:00,125.12,125.34,125.12,125.32,6910.0,125.12,125.34,125.12,125.32,6910.0
2017-12-14 10:45:00,125.26,125.26,124.92,124.92,2595.0,125.26,125.26,124.92,124.92,2595.0
2017-12-14 10:50:00,124.92,125.02,124.84,125.0,9157.0,124.92,125.02,124.84,125.0,9157.0
2017-12-14 10:55:00,125.0,125.01,124.91,124.97,5726.0,125.0,125.01,124.91,124.97,5726.0
2017-12-14 11:00:00,125.03,125.28,124.99,125.22,16615.0,125.03,125.28,124.99,125.22,16615.0
2017-12-14 11:05:00,125.2,125.37,124.92,125.06,46658.0,125.2,125.37,124.92,125.06,46658.0
2017-12-14 11:10:00,124.97,125.06,124.82,124.94,21102.0,124.97,125.06,124.82,124.94,21102.0
2017-12-14 11:15:00,124.83,124.84,124.41,124.54,9663.0,124.83,124.84,124.41,124.54,9663.0
2017-12-14 11:20:00,124.53,124.68,124.48,124.68,6590.0,124.53,124.68,124.48,124.68,6590.0
2017-12-14 11:25:00,124.71,124.96,124.7,124.81,19085.0,124.71,124.96,124.7,124.81,19085.0
2017-12-14 11:30:00,124.88,125.04,124.88,125.01,3811.0,124.88,125.04,124.88,125.01,3811.0
2017-12-14 11:35:00,125.02,125.14,125.01,125.14,5413.0,125.02,125.14,125.01,125.14,5413.0
2017-12-14 11:40:00,125.11,125.13,124.97,125.07,4316.0,125.11,125.13,124.97,125.07,4316.0
2017-12-14 11:45:00,125.06,125.06,124.91,124.98,12803.0,125.06,125.06,124.91,124.98,12803.0
2017-12-14 11:50:00,124.97,125.07,124.91,125.07,12570.0,124.97,125.07,124.91,125.07,12570.0
2017-12-14 11:55:00,124.98,125.07,124.89,124.99,8145.0,124.98,125.07,124.89,124.99,8145.0
2017-12-14 12:00:00,124.93,125.05,124.93,125.05,4073.0,124.93,125.05,124.93,125.05,4073.0
2017-12-14 12:05:00,125.07,125.17,125.07,125.14,3740.0,125.07,125.17,125.07,125.14,3740.0
2017-12-14 12:10:00,125.14,125.14,125.03,125.04,2946.0,125.14,125.14,125.03,125.04,2946.0
2017-12-14 12:15:00,125.06,125.11,124.99,125.03,2928.0,125.06,125.11,124.99,125.03,2928.0
2017-12-14 12:20:00,125.0,125.06,124.97,125.03,6207.0,125.0,125.06,124.97,125.03,6207.0
2017-12-14 12:25:00,125.02,125.09,124.96,124.99,9420.0,125.02,125.09,124.96,124.99,9420.0
2017-12-14 12:30:00,125.0,125.06,124.96,124.98,19017.0,125.0,125.06,124.96,124.98,19017.0
2017-12-14 12:35:00,124.98,125.17,124.93,125.17,10021.0,124.98,125.17,124.93,125.17,10021.0
2017-12-14 12:40:00,125.12,125.5,125.12,125.35,13096.0,125.12,125.5,125.12,125.35,13096.0
2017-12-14 12:45:00,125.43,125.51,125.33,125.49,10630.0,125.43,125.51,125.33,125.49,10630.0
2017-12-14 12:50:00,125.49,125.54,125.28,125.5,41453.0,125.49,125.54,125.28,125.5,41453.0
2017-12-14 12:55:00,125.5,125.53,125.29,125.29,29139.0,125.5,125.53,125.29,125.29,29139.0
2017-12-14 13:00:00,125.29,125.31,125.19,125.2,10951.0,125.29,125.31,125.19,125.2,10951.0
2017-12-14 13:05:00,125.19,125.38,125.19,125.38,8289.0,125.19,125.38,125.19,125.38,8289.0
2017-12-14 13:10:00,125.32,125.36,124.99,125.01,14125.0,125.32,125.36,124.99,125.01,14125.0
2017-12-14 13:15:00,125.03,125.07,124.78,125.02,46757.0,125.03,125.07,124.78,125.02,46757.0
2017-12-14 13:20:00,125.02,125.18,124.99,125.17,9324.0,125.02,125.18,124.99,125.17,9324.0
2017-12-14 13:25:00,125.13,125.32,125.12,125.26,6535.0,125.13,125.32,125.12,125.26,6535.0
2017-12-14 13:30:00,125.26,125.34,125.2,125.26,10914.0,125.26,125.34,125.2,125.26,10914.0
2017-12-14 13:35:00,125.24,125.33,125.08,125.23,14123.0,125.24,125.33,125.08,125.23,14123.0
2017-12-14 13:40:00,125.25,125.27,125.16,125.27,8405.0,125.25,125.27,125.16,125.27,8405.0
2017-12-14 13:45:00,125.25,125.38,125.24,125.37,6636.0,125.25,125.38,125.24,125.37,6636.0
2017-12-14 13:50:00,125.37,125.37,125.27,125.28,9107.0,125.37,125.37,125.27,125.28,9107.0
2017-12-14 13:55:00,125.29,125.36,125.27,125.36,10048.0,125.29,125.36,125.27,125.36,10048.0
2017-12-14 14:00:00,125.32,125.5,125.3,125.5,11569.0,125.32,125.5,125.3,125.5,11569.0
2017-12-14 14:05:00,125.5,125.59,125.45,125.56,25954.0,125.5,125.59,125.45,125.56,25954.0
2017-12-14 14:10:00,125.56,125.61,125.54,125.58,18064.0,125.56,125.61,125.54,125.58,18064.0
2017-12-14 14:15:00,125.58,125.59,125.47,125.51,15224.0,125.58,125.59,125.47,125.51,15224.0
2017-12-14 14:20:00,125.51,125.53,125.33,125.38,22432.0,125.51,125.53,125.33,125.38,22432.0
2017-12-14 14:25:00,125.37,125.46,125.33,125.4,25980.0,125.37,125.46,125.33,125.4,25980.0
2017-12-14 14:30:00,125.41,125.56,125.39,125.5,40049.0,125.41,125.56,125.39,125.5,40049.0
2017-12-14 14:35:00,125.5,125.56,125.5,125.52,21224.0,125.5,125.56,125.5,125.52,21224.0
2017-12-14 14:40:00,125.5,125.53,125.5,125.5,14845.0,125.5,125.53,125.5,125.5,14845.0
2017-12-14 14:45:00,125.53,125.59,125.46,125.5,31000.0,125.53,125.59,125.46,125.5,31000.0
2017-12-14 14:50:00,125.5,125.68,125.5,125.62,8295.0,125.5,125.68,125.5,125.62,8295.0
2017-12-14 14:55:00,125.62,125.79,125.62,125.73,14173.0,125.62,125.79,125.62,125.73,14173.0
2017-12-14 15:00:00,125.71,125.76,125.62,125.7,18525.0,125.71,125.76,125.62,125.7,18525.0
2017-12-14 15:05:00,125.69,125.74,125.62,125.72,18313.0,125.69,125.74,125.62,125.72,18313.0
2017-12-14 15:10:00,125.73,125.85,125.71,125.79,13967.0,125.73,125.85,125.71,125.79,13967.0
2017-12-14 15:15:00,125.8,125.83,125.76,125.81,11379.0,125.8,125.83,125.76,125.81,11379.0
2017-12-14 15:20:00,125.82,126.1,125.82,126.05,82416.0,125.82,126.1,125.82,126.05,82416.0
2017-12-14 15:25:00,126.07,126.15,125.99,126.01,24841.0,126.07,126.15,125.99,126.01,24841.0
2017-12-14 15:30:00,126.01,126.14,125.99,126.14,24823.0,126.01,126.14,125.99,126.14,24823.0
2017-12-14 15:35:00,126.13,126.19,126.07,126.09,25533.0,126.13,126.19,126.07,126.09,25533.0
2017-12-14 15:40:00,126.09,126.19,125.98,126.16,59358.0,126.09,126.19,125.98,126.16,59358.0
2017-12-14 15:45:00,126.13,126.21,126.12,126.16,63716.0,126.13,126.21,126.12,126.16,63716.0
2017-12-14 15:50:00,126.16,126.2,126.1,126.15,91482.0,126.16,126.2,126.1,126.15,91482.0
2017-12-14 15:55:00,126.15,126.19,126.07,126.17,138664.0,126.15,126.19,126.07,126.17,138664.0
2017-12-15 09:30:00,125.96,127.2,125.96,126.59,41681.0,125.96,127.2,125.96,126.59,41681.0
2017-12-15 09:35:00,126.76,126.84,125.97,126.05,21585.0,126.76,126.84,125.97,126.05,21585.0
2017-12-15 09:40:00,126.07,126.49,125.87,126.25,14154.0,126.07,126.49,125.87,126.25,14154.0
2017-12-15 09:45:00,126.18,126.34,125.9,126.34,14496.0,126.18,126.34,125.9,126.34,14496.0
2017-12-15 09:50:00,126.48,126.63,126.23,126.34,8933.0,126.48,126.63,126.23,126.34,8933.0
2017-12-15 09:55:00,126.44,126.64,126.43,126.63,5114.0,126.44,126.64,126.43,126.63,5114.0
2017-12-15 10:00:00,126.52,127.07,126.45,127.07,7725.0,126.52,127.07,126.45,127.07,7725.0
2017-12-15 10:05:00,127.1,127.1,126.82,126.95,4940.0,127.1,127.1,126.82,126.95,4940.0
2017-12-15 10:10:00,126.95,127.08,126.89,127.04,9435.0,126.95,127.08,126.89,127.04,9435.0
2017-12-15 10:15:00,127.04,127.26,126.9,126.98,9985.0,127.04,127.26,126.9,126.98,9985.0
2017-12-15 10:20:00,127.0,127.11,126.88,127.0,6755.0,127.0,127.11,126.88,127.0,6755.0
2017-12-15 10:25:00,127.08,127.2,126.91,127.07,14950.0,127.08,127.2,126.91,127.07,14950.0
2017-12-15 10:30:00,127.12,127.25,127.07,127.25,3664.0,127.12,127.25,127.07,127.25,3664.0
2017-12-15 10:35:00,127.16,127.41,127.16,127.17,5059.0,127.16,127.41,127.16,127.17,5059.0
2017-12-15 10:40:00,127.3,127.51,127.26,127.49,6849.0,127.3,127.51,127.26,127.49,6849.0
2017-12-15 10:45:00,127.49,127.67,127.41,127.67,11784.0,127.49,127.67,127.41,127.67,11784.0
2017-12-15 10:50:00,127.61,127.68,127.5,127.68,3988.0,127.61,127.68,127.5,127.68,3988.0
2017-12-15 10:55:00,127.71,127.78,127.58,127.6,3970.0,127.71,127.78,127.58,127.6,3970.0
2017-12-15 11:00:00,127.65,127.7,127.5,127.57,12947.0,127.65,127.7,127.5,127.57,12947.0
2017-12-15 11:05:00,127.52,127.77,127.52,127.66,39164.0,127.52,127.77,127.52,127.66,39164.0
2017-12-15 11:10:00,127.61,127.8,127.56,127.8,11590.0,127.61,127.8,127.56,127.8,11590.0
2017-12-15 11:15:00,127.78,127.87,127.67,127.68,8634.0,127.78,127.87,127.67,127.68,8634.0
2017-12-15 11:20:00,127.72,127.8,127.62,127.69,6675.0,127.72,127.8,127.62,127.69,6675.0
2017-12-15 11:25:00,127.67,128.02,127.64,127.9,16151.0,127.67,128.02,127.64,127.9,16151.0
2017-12-15 11:30:00,127.95,128.16,127.89,128.01,11332.0,127.95,128.16,127.89,128.01,11332.0
2017-12-15 11:35:00,128.06,128.35,128.06,128.35,6000.0,128.06,128.35,128.06,128.35,6000.0
2017-12-15 11:40:00,128.31,128.35,128.15,128.25,5300.0,128.31,128.35,128.15,128.25,5300.0
2017-12-15 11:45:00,128.28,128.3,128.14,128.22,7374.0,128.28,128.3,128.14,128.22,7374.0
2017-12-15 11:50:00,128.19,128.25,128.0,128.12,8544.0,128.19,128.25,128.0,128.12,8544.0
2017-12-15 11:55:00,128.16,128.26,128.11,128.25,4800.0,128.16,128.26,128.11,128.25,4800.0
2017-12-15 12:00:00,128.25,128.26,128.15,128.16,4750.0,128.25,128.26,128.15,128.16,4750.0
2017-12-15 12:05:00,128.09,128.1,127.92,128.07,12728.0,128.09,128.1,127.92,128.07,12728.0
2017-12-15 12:10:00,128.03,128.15,128.02,128.14,5510.0,128.03,128.15,128.02,128.14,5510.0
2017-12-15 12:15:00,128.11,128.35,128.11,128.25,11848.0,128.11,128.35,128.11,128.25,11848.0
2017-12-15 12:20:00,128.21,128.34,128.12,128.34,3650.0,128.21,128.34,128.12,128.34,3650.0
2017-12-15 12:25:00,128.25,128.3,128.16,128.19,7160.0,128.25,128.3,128.16,128.19,7160.0
2017-12-15 12:30:00,128.19,128.34,128.12,128.28,8606.0,128.19,128.34,128.12,128.28,8606.0
2017-12-15 12:35:00,128.21,128.29,128.11,128.25,13296.0,128.21,128.29,128.11,128.25,13296.0
2017-12-15 12:40:00,128.28,128.31,128.18,128.23,4800.0,128.28,128.31,128.18,128.23,4800.0
2017-12-15 12:45:00,128.26,128.36,128.22,128.36,6679.0,128.26,128.36,128.22,128.36,6679.0
2017-12-15 12:50:00,128.36,128.51,128.32,128.46,7092.0,128.36,128.51,128.32,128.46,7092.0
2017-12-15 12:55:00,128.46,128.53,128.42,128.43,2300.0,128.46,128.53,128.42,128.43,2300.0
2017-12-15 13:00:00,128.43,128.45,128.34,128.42,6854.0,128.43,128.45,128.34,128.42,6854.0
2017-12-15 13:05:00,128.43,128.5,128.37,128.5,5950.0,128.43,128.5,128.37,128.5,5950.0
2017-12-15 13:10:00,128.46,128.5,128.32,128.41,11040.0,128.46,128.5,128.32,128.41,11040.0
2017-12-15 13:15:00,128.45,128.61,128.42,128.57,6466.0,128.45,128.61,128.42,128.57,6466.0
2017-12-15 13:20:00,128.6,128.7,128.57,128.63,5458.0,128.6,128.7,128.57,128.63,5458.0
2017-12-15 13:25:00,128.65,128.68,128.47,128.58,8327.0,128.65,128.68,128.47,128.58,8327.0
2017-12-15 13:30:00,128.62,128.66,128.46,128.57,8180.0,128.62,128.66,128.46,128.57,8180.0
2017-12-15 13:35:00,128.59,128.82,128.54,128.6,42604.0,128.59,128.82,128.54,128.6,42604.0
2017-12-15 13:40:00,128.61,128.63,128.5,128.63,20647.0,128.61,128.63,128.5,128.63,20647.0
2017-12-15 13:45:00,128.64,128.77,128.62,128.74,13184.0,128.64,128.77,128.62,128.74,13184.0
2017-12-15 13:50:00,128.76,129.05,128.76,128.97,19358.0,128.76,129.05,128.76,128.97,19358.0
2017-12-15 13:55:00,129.0,129.09,128.9,128.91,11067.0,129.0,129.09,128.9,128.91,11067.0
2017-12-15 14:00:00,129.0,129.09,128.94,128.99,6901.0,129.0,129.09,128.94,128.99,6901.0
2017-12-15 14:05:00,128.96,128.99,128.89,128.89,4816.0,128.96,128.99,128.89,128.89,4816.0
2017-12-15 14:10:00,128.87,129.01,128.85,129.01,12742.0,128.87,129.01,128.85,129.01,12742.0
2017-12-15 14:15:00,129.01,129.1,128.94,129.07,13310.0,129.01,129.1,128.94,129.07,13310.0
2017-12-15 14:20:00,129.06,129.1,128.88,129.02,15523.0,129.06,129.1,128.88,129.02,15523.0
2017-12-15 14:25:00,129.05,129.05,128.98,129.02,5975.0,129.05,129.05,128.98,129.02,5975.0
2017-12-15 14:30:00,129.06,129.11,128.99,129.07,16679.0,129.06,129.11,128.99,129.07,16679.0
2017-12-15 14:35:00,129.07,129.11,128.99,129.04,8386.0,129.07,129.11,128.99,129.04,8386.0
2017-12-15 14:40:00,129.04,129.06,128.86,128.97,38592.0,129.04,129.06,128.86,128.97,38592.0
2017-12-15 14:45:00,129.0,129.11,128.93,129.07,31559.0,129.0,129.11,128.93,129.07,31559.0
2017-12-15 14:50:00,129.11,129.11,128.94,128.98,7507.0,129.11,129.11,128.94,128.98,7507.0
2017-12-15 14:55:00,128.98,129.1,128.98,129.05,8718.0,128.98,129.1,128.98,129.05,8718.0
2017-12-15 15:00:00,129.07,129.12,128.97,129.0,7950.0,129.07,129.12,128.97,129.0,7950.0
2017-12-15 15:05:00,129.0,129.36,129.0,129.28,13307.0,129.0,129.36,129.0,129.28,13307.0
2017-12-15 15:10:00,129.27,129.37,129.22,129.37,16728.0,129.27,129.37,129.22,129.37,16728.0
2017-12-15 15:15:00,129.34,129.44,129.31,129.31,12155.0,129.34,129.44,129.31,129.31,12155.0
2017-12-15 15:20:00,129.36,129.37,129.18,129.22,28372.0,129.36,129.37,129.18,129.22,28372.0
2017-12-15 15:25:00,129.25,129.32,129.24,129.28,20216.0,129.25,129.32,129.24,129.28,20216.0
2017-12-15 15:30:00,129.3,129.3,129.16,129.25,23766.0,129.3,129.3,129.16,129.25,23766.0
2017-12-15 15:35:00,129.23,129.28,129.15,129.16,29737.0,129.23,129.28,129.15,129.16,29737.0
2017-12-15 15:40:00,129.16,129.27,129.0,129.03,47755.0,129.16,129.27,129.0,129.03,47755.0
2017-12-15 15:45:00,128.98,129.17,128.89,129.17,53421.0,128.98,129.17,128.89,129.17,53421.0
2017-12-15 15:50:00,129.13,129.38,129.12,129.37,59171.0,129.13,129.38,129.12,129.37,59171.0
2017-12-15 15:55:00,129.35,129.52,129.26,129.51,144270.0,129.35,129.52,129.26,129.51,144270.0
2017-12-18 09:30:00,130.59,131.0,130.17,130.47,26383.0,130.59,131.0,130.17,130.47,26383.0
2017-12-18 09:35:00,130.64,130.67,130.35,130.56,35400.0,130.64,130.67,130.35,130.56,35400.0
2017-12-18 09:40:00,130.48,130.84,130.48,130.58,9790.0,130.48,130.84,130.48,130.58,9790.0
2017-12-18 09:45:00,130.59,130.76,130.5,130.58,23254.0,130.59,130.76,130.5,130.58,23254.0
2017-12-18 09:50:00,130.51,130.77,130.35,130.69,35095.0,130.51,130.77,130.35,130.69,35095.0
2017-12-18 09:55:00,130.67,130.87,130.44,130.63,31226.0,130.67,130.87,130.44,130.63,31226.0
2017-12-18 10:00:00,130.56,130.99,130.55,130.87,38396.0,130.56,130.99,130.55,130.87,38396.0
2017-12-18 10:05:00,130.87,131.11,130.85,130.92,12179.0,130.87,131.11,130.85,130.92,12179.0
2017-12-18 10:10:00,130.89,130.89,130.64,130.67,14578.0,130.89,130.89,130.64,130.67,14578.0
2017-12-18 10:15:00,130.69,130.95,130.69,130.92,8376.0,130.69,130.95,130.69,130.92,8376.0
2017-12-18 10:20:00,130.89,131.01,130.8,130.89,8103.0,130.89,131.01,130.8,130.89,8103.0
2017-12-18 10:25:00,130.93,131.0,130.7,130.97,246281.0,130.93,131.0,130.7,130.97,246281.0
2017-12-18 10:30:00,130.85,130.93,130.67,130.89,13150.0,130.85,130.93,130.67,130.89,13150.0
2017-12-18 10:35:00,130.77,131.05,130.65,130.79,17335.0,130.77,131.05,130.65,130.79,17335.0
2017-12-18 10:40:00,130.81,130.98,130.76,130.93,10910.0,130.81,130.98,130.76,130.93,10910.0
2017-12-18 10:45:00,130.93,131.05,130.84,130.87,7732.0,130.93,131.05,130.84,130.87,7732.0
2017-12-18 10:50:00,130.88,130.94,130.81,130.87,6332.0,130.88,130.94,130.81,130.87,6332.0
2017-12-18 10:55:00,130.87,130.88,130.7,130.78,13633.0,130.87,130.88,130.7,130.78,13633.0
2017-12-18 11:00:00,130.79,130.8,130.35,130.43,31619.0,130.79,130.8,130.35,130.43,31619.0
2017-12-18 11:05:00,130.48,130.8,130.38,130.66,21192.0,130.48,130.8,130.38,130.66,21192.0
2017-12-18 11:10:00,130.66,130.81,130.62,130.7,8665.0,130.66,130.81,130.62,130.7,8665.0
2017-12-18 11:15:00,130.71,130.81,130.55,130.62,47379.0,130.71,130.81,130.55,130.62,47379.0
2017-12-18 11:20:00,130.61,130.65,130.54,130.62,19388.0,130.61,130.65,130.54,130.62,19388.0
2017-12-18 11:25:00,130.64,130.82,130.64,130.77,9840.0,130.64,130.82,130.64,130.77,9840.0
2017-12-18 11:30:00,130.82,130.82,130.73,130.8,7771.0,130.82,130.82,130.73,130.8,7771.0
2017-12-18 11:35:00,130.79,130.82,130.74,130.78,12585.0,130.79,130.82,130.74,130.78,12585.0
2017-12-18 11:40:00,130.78,130.85,130.74,130.78,9043.0,130.78,130.85,130.74,130.78,9043.0
2017-12-18 11:45:00,130.77,130.77,130.71,130.72,12604.0,130.77,130.77,130.71,130.72,12604.0
2017-12-18 11:50:00,130.74,130.76,130.71,130.75,12390.0,130.74,130.76,130.71,130.75,12390.0
2017-12-18 11:55:00,130.75,130.75,130.59,130.63,9020.0,130.75,130.75,130.59,130.63,9020.0
2017-12-18 12:00:00,130.65,130.87,130.65,130.83,13006.0,130.65,130.87,130.65,130.83,13006.0
2017-12-18 12:05:00,130.85,130.87,130.68,130.72,10649.0,130.85,130.87,130.68,130.72,10649.0
2017-12-18 12:10:00,130.73,130.81,130.71,130.79,5456.0,130.73,130.81,130.71,130.79,5456.0
2017-12-18 12:15:00,130.77,130.81,130.66,130.72,15700.0,130.77,130.81,130.66,130.72,15700.0
2017-12-18 12:20:00,130.69,130.91,130.63,130.89,16538.0,130.69,130.91,130.63,130.89,16538.0
2017-12-18 12:25:00,130.89,130.98,130.85,130.97,3900.0,130.89,130.98,130.85,130.97,3900.0
2017-12-18 12:30:00,130.97,130.99,130.61,130.84,28705.0,130.97,130.99,130.61,130.84,28705.0
2017-12-18 12:35:00,130.86,130.87,130.7,130.75,23988.0,130.86,130.87,130.7,130.75,23988.0
2017-12-18 12:40:00,130.77,131.0,130.74,130.89,10929.0,130.77,131.0,130.74,130.89,10929.0
2017-12-18 12:45:00,130.91,130.95,130.85,130.85,3200.0,130.91,130.95,130.85,130.85,3200.0
2017-12-18 12:50:00,130.89,130.96,130.74,130.75,34775.0,130.89,130.96,130.74,130.75,34775.0
2017-12-18 12:55:00,130.74,130.81,130.7,130.76,10017.0,130.74,130.81,130.7,130.76,10017.0
2017-12-18 13:00:00,130.78,130.8,130.65,130.65,12532.0,130.78,130.8,130.65,130.65,12532.0
2017-12-18 13:05:00,130.67,130.78,130.62,130.76,22960.0,130.67,130.78,130.62,130.76,22960.0
2017-12-18 13:10:00,130.75,130.77,130.65,130.73,8992.0,130.75,130.77,130.65,130.73,8992.0
2017-12-18 13:15:00,130.76,130.84,130.73,130.81,7102.0,130.76,130.84,130.73,130.81,7102.0
2017-12-18 13:20:00,130.84,130.9,130.82,130.87,3934.0,130.84,130.9,130.82,130.87,3934.0
2017-12-18 13:25:00,130.86,130.89,130.78,130.86,3150.0,130.86,130.89,130.78,130.86,3150.0
2017-12-18 13:30:00,130.82,130.9,130.77,130.83,18100.0,130.82,130.9,130.77,130.83,18100.0
2017-12-18 13:35:00,130.78,130.87,130.76,130.83,8332.0,130.78,130.87,130.76,130.83,8332.0
2017-12-18 13:40:00,130.81,130.9,130.76,130.81,16774.0,130.81,130.9,130.76,130.81,16774.0
2017-12-18 13:45:00,130.83,130.9,130.76,130.84,4960.0,130.83,130.9,130.76,130.84,4960.0
2017-12-18 13:50:00,130.84,130.91,130.79,130.8,5716.0,130.84,130.91,130.79,130.8,5716.0
2017-12-18 13:55:00,130.77,130.87,130.76,130.86,11719.0,130.77,130.87,130.76,130.86,11719.0
2017-12-18 14:00:00,130.86,130.87,130.74,130.81,16790.0,130.86,130.87,130.74,130.81,16790.0
2017-12-18 14:05:00,130.81,130.81,130.66,130.74,6657.0,130.81,130.81,130.66,130.74,6657.0
2017-12-18 14:10:00,130.74,130.8,130.62,130.65,24149.0,130.74,130.8,130.62,130.65,24149.0
2017-12-18 14:15:00,130.63,130.63,130.54,130.56,13774.0,130.63,130.63,130.54,130.56,13774.0
2017-12-18 14:20:00,130.54,130.72,130.5,130.6,27280.0,130.54,130.72,130.5,130.6,27280.0
2017-12-18 14:25:00,130.58,130.6,130.38,130.45,27288.0,130.58,130.6,130.38,130.45,27288.0
2017-12-18 14:30:00,130.44,130.6,130.42,130.42,18117.0,130.44,130.6,130.42,130.42,18117.0
2017-12-18 14:35:00,130.42,130.45,130.33,130.4,10851.0,130.42,130.45,130.33,130.4,10851.0
2017-12-18 14:40:00,130.4,130.63,130.32,130.59,23948.0,130.4,130.63,130.32,130.59,23948.0
2017-12-18 14:45:00,130.63,130.76,130.54,130.55,23802.0,130.63,130.76,130.54,130.55,23802.0
2017-12-18 14:50:00,130.53,130.83,130.49,130.66,34371.0,130.53,130.83,130.49,130.66,34371.0
2017-12-18 14:55:00,130.67,130.87,130.58,130.75,24635.0,130.67,130.87,130.58,130.75,24635.0
2017-12-18 15:00:00,130.78,130.82,130.71,130.8,18924.0,130.78,130.82,130.71,130.8,18924.0
2017-12-18 15:05:00,130.8,130.8,130.68,130.74,17335.0,130.8,130.8,130.68,130.74,17335.0
2017-12-18 15:10:00,130.72,130.79,130.64,130.75,13170.0,130.72,130.79,130.64,130.75,13170.0
2017-12-18 15:15:00,130.79,130.8,130.72,130.76,19058.0,130.79,130.8,130.72,130.76,19058.0
2017-12-18 15:20:00,130.76,130.77,130.63,130.7,33892.0,130.76,130.77,130.63,130.7,33892.0
2017-12-18 15:25:00,130.69,130.72,130.4,130.43,27159.0,130.69,130.72,130.4,130.43,27159.0
2017-12-18 15:30:00,130.47,130.86,130.46,130.81,53005.0,130.47,130.86,130.46,130.81,53005.0
2017-12-18 15:35:00,130.84,130.84,130.6,130.65,34223.0,130.84,130.84,130.6,130.65,34223.0
2017-12-18 15:40:00,130.65,130.65,130.47,130.48,27488.0,130.65,130.65,130.47,130.48,27488.0
2017-12-18 15:45:00,130.47,130.5,130.34,130.39,49151.0,130.47,130.5,130.34,130.39,49151.0
2017-12-18 15:50:00,130.37,130.45,130.25,130.4,58983.0,130.37,130.45,130.25,130.4,58983.0
2017-12-18 15:55:00,130.38,130.73,130.29,130.69,176686.0,130.38,130.73,130.29,130.69,176686.0
2017-12-19 09:30:00,130.04,130.41,128.71,128.71,132580.0,130.04,130.41,128.71,128.71,132580.0
2017-12-19 09:35:00,128.75,129.92,128.75,129.25,19451.0,128.75,129.92,128.75,129.25,19451.0
2017-12-19 09:40:00,129.38,130.05,129.35,129.83,22434.0,129.38,130.05,129.35,129.83,22434.0
2017-12-19 09:45:00,129.83,130.42,129.79,130.13,32636.0,129.83,130.42,129.79,130.13,32636.0
2017-12-19 09:50:00,130.13,130.43,129.91,130.22,30026.0,130.13,130.43,129.91,130.22,30026.0
2017-12-19 09:55:00,130.17,130.32,129.8,129.92,20394.0,130.17,130.32,129.8,129.92,20394.0
2017-12-19 10:00:00,129.86,130.34,129.86,130.18,36455.0,129.86,130.34,129.86,130.18,36455.0
2017-12-19 10:05:00,130.23,130.66,130.17,130.18,11161.0,130.23,130.66,130.17,130.18,11161.0
2017-12-19 10:10:00,130.19,130.46,130.18,130.27,6650.0,130.19,130.46,130.18,130.27,6650.0
2017-12-19 10:15:00,130.27,130.3,130.12,130.12,14083.0,130.27,130.3,130.12,130.12,14083.0
2017-12-19 10:20:00,130.1,130.13,129.96,130.04,16353.0,130.1,130.13,129.96,130.04,16353.0
2017-12-19 10:25:00,130.04,130.07,129.96,130.05,30861.0,130.04,130.07,129.96,130.05,30861.0
2017-12-19 10:30:00,130.05,130.09,129.9,129.9,50501.0,130.05,130.09,129.9,129.9,50501.0
2017-12-19 10:35:00,129.86,129.99,129.83,129.89,7564.0,129.86,129.99,129.83,129.89,7564.0
2017-12-19 10:40:00,129.97,129.97,129.74,129.83,8073.0,129.97,129.97,129.74,129.83,8073.0
2017-12-19 10:45:00,129.79,129.95,129.77,129.95,6225.0,129.79,129.95,129.77,129.95,6225.0
2017-12-19 10:50:00,129.98,130.1,129.94,130.1,8065.0,129.98,130.1,129.94,130.1,8065.0
2017-12-19 10:55:00,130.07,130.1,129.96,130.02,17945.0,130.07,130.1,129.96,130.02,17945.0
2017-12-19 11:00:00,130.06,130.22,129.99,130.07,13746.0,130.06,130.22,129.99,130.07,13746.0
2017-12-19 11:05:00,130.07,130.07,129.82,129.84,6527.0,130.07,130.07,129.82,129.84,6527.0
2017-12-19 11:10:00,129.87,130.14,129.82,130.01,10065.0,129.87,130.14,129.82,130.01,10065.0
2017-12-19 11:15:00,129.96,130.05,129.83,129.98,8237.0,129.96,130.05,129.83,129.98,8237.0
2017-12-19 11:20:00,129.98,130.13,129.95,130.06,9815.0,129.98,130.13,129.95,130.06,9815.0
2017-12-19 11:25:00,130.06,130.08,129.97,130.04,16637.0,130.06,130.08,129.97,130.04,16637.0
2017-12-19 11:30:00,130.06,130.24,129.99,130.23,11711.0,130.06,130.24,129.99,130.23,11711.0
2017-12-19 11:35:00,130.2,130.2,130.05,130.09,4400.0,130.2,130.2,130.05,130.09,4400.0
2017-12-19 11:40:00,130.12,130.12,129.91,130.01,6494.0,130.12,130.12,129.91,130.01,6494.0
2017-12-19 11:45:00,129.91,129.92,129.78,129.86,5505.0,129.91,129.92,129.78,129.86,5505.0
2017-12-19 11:50:00,129.84,129.87,129.72,129.81,10300.0,129.84,129.87,129.72,129.81,10300.0
2017-12-19 11:55:00,129.81,130.09,129.75,129.97,19530.0,129.81,130.09,129.75,129.97,19530.0
2017-12-19 12:00:00,129.93,129.97,129.71,129.81,5875.0,129.93,129.97,129.71,129.81,5875.0
2017-12-19 12:05:00,129.74,129.77,129.56,129.6,6447.0,129.74,129.77,129.56,129.6,6447.0
2017-12-19 12:10:00,129.59,129.64,129.52,129.53,3600.0,129.59,129.64,129.52,129.53,3600.0
2017-12-19 12:15:00,129.5,129.87,129.49,129.87,30862.0,129.5,129.87,129.49,129.87,30862.0
2017-12-19 12:20:00,129.87,130.11,129.83,129.99,23771.0,129.87,130.11,129.83,129.99,23771.0
2017-12-19 12:25:00,129.99,130.07,129.82,130.0,36983.0,129.99,130.07,129.82,130.0,36983.0
2017-12-19 12:30:00,129.98,130.05,129.88,130.0,33189.0,129.98,130.05,129.88,130.0,33189.0
2017-12-19 12:35:00,129.91,130.0,129.88,130.0,11400.0,129.91,130.0,129.88,130.0,11400.0
2017-12-19 12:40:00,129.95,130.03,129.94,129.96,5731.0,129.95,130.03,129.94,129.96,5731.0
2017-12-19 12:45:00,129.96,130.02,129.94,130.0,9258.0,129.96,130.02,129.94,130.0,9258.0
2017-12-19 12:50:00,129.96,130.21,129.95,130.21,4112.0,129.96,130.21,129.95,130.21,4112.0
2017-12-19 12:55:00,130.18,130.22,130.08,130.13,7351.0,130.18,130.22,130.08,130.13,7351.0
2017-12-19 13:00:00,130.18,130.18,130.01,130.01,5190.0,130.18,130.18,130.01,130.01,5190.0
2017-12-19 13:05:00,130.0,130.07,129.97,130.02,5200.0,130.0,130.07,129.97,130.02,5200.0
2017-12-19 13:10:00,130.0,130.01,129.94,129.97,5410.0,130.0,130.01,129.94,129.97,5410.0
2017-12-19 13:15:00,129.98,130.03,129.94,130.0,15947.0,129.98,130.03,129.94,130.0,15947.0
2017-12-19 13:20:00,130.0,130.04,129.97,130.01,10608.0,130.0,130.04,129.97,130.01,10608.0
2017-12-19 13:25:00,130.0,130.03,129.98,130.03,7805.0,130.0,130.03,129.98,130.03,7805.0
2017-12-19 13:30:00,130.06,130.2,129.99,130.2,6513.0,130.06,130.2,129.99,130.2,6513.0
2017-12-19 13:35:00,130.22,130.27,130.1,130.18,5268.0,130.22,130.27,130.1,130.18,5268.0
2017-12-19 13:40:00,130.24,130.26,130.21,130.26,2959.0,130.24,130.26,130.21,130.26,2959.0
2017-12-19 13:45:00,130.25,130.48,130.25,130.47,4578.0,130.25,130.48,130.25,130.47,4578.0
2017-12-19 13:50:00,130.5,130.55,130.43,130.49,6870.0,130.5,130.55,130.43,130.49,6870.0
2017-12-19 13:55:00,130.49,130.52,130.46,130.46,25605.0,130.49,130.52,130.46,130.46,25605.0
2017-12-19 14:00:00,130.44,130.46,130.26,130.32,6898.0,130.44,130.46,130.26,130.32,6898.0
2017-12-19 14:05:00,130.31,130.44,130.29,130.29,7087.0,130.31,130.44,130.29,130.29,7087.0
2017-12-19 14:10:00,130.27,130.33,130.18,130.18,9800.0,130.27,130.33,130.18,130.18,9800.0
2017-12-19 14:15:00,130.19,130.21,130.05,130.09,11000.0,130.19,130.21,130.05,130.09,11000.0
2017-12-19 14:20:00,130.07,130.37,130.07,130.28,3880.0,130.07,130.37,130.07,130.28,3880.0
2017-12-19 14:25:00,130.28,130.28,130.16,130.16,10800.0,130.28,130.28,130.16,130.16,10800.0
2017-12-19 14:30:00,130.19,130.22,130.09,130.15,4606.0,130.19,130.22,130.09,130.15,4606.0
2017-12-19 14:35:00,130.07,130.1,129.99,130.06,4520.0,130.07,130.1,129.99,130.06,4520.0
2017-12-19 14:40:00,130.07,130.09,129.95,129.95,4546.0,130.07,130.09,129.95,129.95,4546.0
2017-12-19 14:45:00,129.96,130.02,129.84,129.88,14506.0,129.96,130.02,129.84,129.88,14506.0
2017-12-19 14:50:00,129.81,129.9,129.65,129.7,4757.0,129.81,129.9,129.65,129.7,4757.0
2017-12-19 14:55:00,129.74,129.97,129.73,129.91,12400.0,129.74,129.97,129.73,129.91,12400.0
2017-12-19 15:00:00,129.94,130.02,129.84,129.91,217987.0,129.94,130.02,129.84,129.91,217987.0
2017-12-19 15:05:00,129.91,129.99,129.88,129.98,6110.0,129.91,129.99,129.88,129.98,6110.0
2017-12-19 15:10:00,129.94,130.04,129.92,130.04,6708.0,129.94,130.04,129.92,130.04,6708.0
2017-12-19 15:15:00,130.07,130.11,129.93,130.0,14549.0,130.07,130.11,129.93,130.0,14549.0
2017-12-19 15:20:00,130.0,130.05,129.93,129.94,6679.0,130.0,130.05,129.93,129.94,6679.0
2017-12-19 15:25:00,129.92,130.04,129.91,129.98,11488.0,129.92,130.04,129.91,129.98,11488.0
2017-12-19 15:30:00,130.0,130.03,129.93,129.95,16733.0,130.0,130.03,129.93,129.95,16733.0
2017-12-19 15:35:00,129.94,129.98,129.87,129.93,17082.0,129.94,129.98,129.87,129.93,17082.0
2017-12-19 15:40:00,129.94,129.99,129.92,129.99,11777.0,129.94,129.99,129.92,129.99,11777.0
2017-12-19 15:45:00,129.99,130.0,129.76,129.88,36680.0,129.99,130.0,129.76,129.88,36680.0
2017-12-19 15:50:00,129.88,130.06,129.88,130.02,72159.0,129.88,130.06,129.88,130.02,72159.0
2017-12-19 15:55:00,130.02,130.03,129.91,129.95,119931.0,130.02,130.03,129.91,129.95,119931.0
2017-12-20 09:30:00,130.19,130.51,129.63,129.73,41263.0,130.19,130.51,129.63,129.73,41263.0
2017-12-20 09:35:00,129.89,130.25,129.65,130.04,107558.0,129.89,130.25,129.65,130.04,107558.0
2017-12-20 09:40:00,130.03,130.03,128.92,129.26,16204.0,130.03,130.03,128.92,129.26,16204.0
2017-12-20 09:45:00,129.09,129.65,129.08,129.27,48586.0,129.09,129.65,129.08,129.27,48586.0
2017-12-20 09:50:00,129.22,129.53,129.03,129.09,28601.0,129.22,129.53,129.03,129.09,28601.0
2017-12-20 09:55:00,129.05,129.36,128.88,129.13,17231.0,129.05,129.36,128.88,129.13,17231.0
2017-12-20 10:00:00,129.17,129.18,128.66,128.66,10770.0,129.17,129.18,128.66,128.66,10770.0
2017-12-20 10:05:00,128.69,128.91,128.46,128.59,21247.0,128.69,128.91,128.46,128.59,21247.0
2017-12-20 10:10:00,128.73,128.8,128.64,128.64,6937.0,128.73,128.8,128.64,128.64,6937.0
2017-12-20 10:15:00,128.64,128.76,128.55,128.76,7129.0,128.64,128.76,128.55,128.76,7129.0
2017-12-20 10:20:00,128.75,129.03,128.68,128.76,15010.0,128.75,129.03,128.68,128.76,15010.0
2017-12-20 10:25:00,128.69,129.18,128.69,128.99,28391.0,128.69,129.18,128.69,128.99,28391.0
2017-12-20 10:30:00,128.99,129.04,128.72,128.77,23761.0,128.99,129.04,128.72,128.77,23761.0
2017-12-20 10:35:00,128.63,128.79,128.37,128.61,21104.0,128.63,128.79,128.37,128.61,21104.0
2017-12-20 10:40:00,128.56,128.75,128.49,128.73,22930.0,128.56,128.75,128.49,128.73,22930.0
2017-12-20 10:45:00,128.77,128.85,128.64,128.69,16354.0,128.77,128.85,128.64,128.69,16354.0
2017-12-20 10:50:00,128.69,128.83,128.68,128.72,18500.0,128.69,128.83,128.68,128.72,18500.0
2017-12-20 10:55:00,128.72,128.72,128.11,128.24,18018.0,128.72,128.72,128.11,128.24,18018.0
2017-12-20 11:00:00,128.25,128.4,128.21,128.4,33386.0,128.25,128.4,128.21,128.4,33386.0
2017-12-20 11:05:00,128.4,128.65,128.36,128.59,10480.0,128.4,128.65,128.36,128.59,10480.0
2017-12-20 11:10:00,128.63,128.64,128.53,128.62,11231.0,128.63,128.64,128.53,128.62,11231.0
2017-12-20 11:15:00,128.65,128.74,128.54,128.7,19943.0,128.65,128.74,128.54,128.7,19943.0
2017-12-20 11:20:00,128.59,128.71,128.59,128.66,7900.0,128.59,128.71,128.59,128.66,7900.0
2017-12-20 11:25:00,128.67,128.74,128.58,128.69,5400.0,128.67,128.74,128.58,128.69,5400.0
2017-12-20 11:30:00,128.73,128.73,128.58,128.58,16984.0,128.73,128.73,128.58,128.58,16984.0
2017-12-20 11:35:00,128.59,128.66,128.52,128.6,25399.0,128.59,128.66,128.52,128.6,25399.0
2017-12-20 11:40:00,128.6,128.61,128.27,128.33,12833.0,128.6,128.61,128.27,128.33,12833.0
2017-12-20 11:45:00,128.32,128.62,128.31,128.6,13127.0,128.32,128.62,128.31,128.6,13127.0
2017-12-20 11:50:00,128.54,128.66,128.48,128.66,6912.0,128.54,128.66,128.48,128.66,6912.0
2017-12-20 11:55:00,128.65,128.73,128.62,128.66,5075.0,128.65,128.73,128.62,128.66,5075.0
2017-12-20 12:00:00,128.68,128.73,128.59,128.69,4224.0,128.68,128.73,128.59,128.69,4224.0
2017-12-20 12:05:00,128.72,128.79,128.63,128.75,10334.0,128.72,128.79,128.63,128.75,10334.0
2017-12-20 12:10:00,128.76,128.86,128.59,128.86,8555.0,128.76,128.86,128.59,128.86,8555.0
2017-12-20 12:15:00,128.86,128.95,128.86,128.93,12581.0,128.86,128.95,128.86,128.93,12581.0
2017-12-20 12:20:00,128.95,129.07,128.92,129.07,4006.0,128.95,129.07,128.92,129.07,4006.0
2017-12-20 12:25:00,129.12,129.12,129.02,129.02,5384.0,129.12,129.12,129.02,129.02,5384.0
2017-12-20 12:30:00,129.03,129.03,128.9,128.98,15178.0,129.03,129.03,128.9,128.98,15178.0
2017-12-20 12:35:00,128.95,128.98,128.64,128.68,16099.0,128.95,128.98,128.64,128.68,16099.0
2017-12-20 12:40:00,128.68,128.8,128.65,128.65,7420.0,128.68,128.8,128.65,128.65,7420.0
2017-12-20 12:45:00,128.6,128.77,128.6,128.71,16280.0,128.6,128.77,128.6,128.71,16280.0
2017-12-20 12:50:00,128.77,128.83,128.72,128.83,4800.0,128.77,128.83,128.72,128.83,4800.0
2017-12-20 12:55:00,128.8,128.89,128.76,128.84,9754.0,128.8,128.89,128.76,128.84,9754.0
2017-12-20 13:00:00,128.8,128.97,128.79,128.97,10034.0,128.8,128.97,128.79,128.97,10034.0
2017-12-20 13:05:00,128.95,129.21,128.95,129.14,4700.0,128.95,129.21,128.95,129.14,4700.0
2017-12-20 13:10:00,129.14,129.27,129.12,129.23,2100.0,129.14,129.27,129.12,129.23,2100.0
2017-12-20 13:15:00,129.23,129.23,129.09,129.13,3775.0,129.23,129.23,129.09,129.13,3775.0
2017-12-20 13:20:00,129.13,129.31,129.13,129.26,3666.0,129.13,129.31,129.13,129.26,3666.0
2017-12-20 13:25:00,129.27,129.3,129.22,129.3,2936.0,129.27,129.3,129.22,129.3,2936.0
2017-12-20 13:30:00,129.3,129.3,129.15,129.15,3600.0,129.3,129.3,129.15,129.15,3600.0
2017-12-20 13:35:00,129.19,129.19,129.01,129.01,6306.0,129.19,129.19,129.01,129.01,6306.0
2017-12-20 13:40:00,129.03,129.03,128.96,128.97,9856.0,129.03,129.03,128.96,128.97,9856.0
2017-12-20 13:45:00,128.99,129.07,128.98,129.0,3100.0,128.99,129.07,128.98,129.0,3100.0
2017-12-20 13:50:00,129.0,129.02,128.93,128.99,4848.0,129.0,129.02,128.93,128.99,4848.0
2017-12-20 13:55:00,128.97,129.12,128.96,129.03,5398.0,128.97,129.12,128.96,129.03,5398.0
2017-12-20 14:00:00,129.06,129.15,128.98,128.99,13091.0,129.06,129.15,128.98,128.99,13091.0
2017-12-20 14:05:00,128.99,129.01,128.8,128.8,11771.0,128.99,129.01,128.8,128.8,11771.0
2017-12-20 14:10:00,128.76,128.76,128.62,128.74,4433.0,128.76,128.76,128.62,128.74,4433.0
2017-12-20 14:15:00,128.71,128.84,128.69,128.83,4058.0,128.71,128.84,128.69,128.83,4058.0
2017-12-20 14:20:00,128.76,128.87,128.74,128.87,5366.0,128.76,128.87,128.74,128.87,5366.0
2017-12-20 14:25:00,128.82,128.87,128.69,128.69,3600.0,128.82,128.87,128.69,128.69,3600.0
2017-12-20 14:30:00,128.67,128.76,128.62,128.71,14371.0,128.67,128.76,128.62,128.71,14371.0
2017-12-20 14:35:00,128.7,128.75,128.67,128.69,4100.0,128.7,128.75,128.67,128.69,4100.0
2017-12-20 14:40:00,128.68,128.74,128.67,128.72,5704.0,128.68,128.74,128.67,128.72,5704.0
2017-12-20 14:45:00,128.71,128.78,128.68,128.72,13374.0,128.71,128.78,128.68,128.72,13374.0
2017-12-20 14:50:00,128.73,128.74,128.67,128.7,15496.0,128.73,128.74,128.67,128.7,15496.0
2017-12-20 14:55:00,128.7,128.94,128.7,128.94,7525.0,128.7,128.94,128.7,128.94,7525.0
2017-12-20 15:00:00,128.95,129.01,128.94,129.01,11015.0,128.95,129.01,128.94,129.01,11015.0
2017-12-20 15:05:00,129.02,129.05,128.93,128.95,7398.0,129.02,129.05,128.93,128.95,7398.0
2017-12-20 15:10:00,128.95,128.97,128.85,128.85,11500.0,128.95,128.97,128.85,128.85,11500.0
2017-12-20 15:15:00,128.86,128.89,128.84,128.86,9005.0,128.86,128.89,128.84,128.86,9005.0
2017-12-20 15:20:00,128.86,128.92,128.85,128.92,9058.0,128.86,128.92,128.85,128.92,9058.0
2017-12-20 15:25:00,128.92,128.93,128.81,128.87,15552.0,128.92,128.93,128.81,128.87,15552.0
2017-12-20 15:30:00,128.87,129.0,128.87,129.0,13637.0,128.87,129.0,128.87,129.0,13637.0
2017-12-20 15:35:00,128.99,128.99,128.85,128.86,21692.0,128.99,128.99,128.85,128.86,21692.0
2017-12-20 15:40:00,128.87,128.88,128.7,128.75,19680.0,128.87,128.88,128.7,128.75,19680.0
2017-12-20 15:45:00,128.77,128.83,128.7,128.77,36846.0,128.77,128.83,128.7,128.77,36846.0
2017-12-20 15:50:00,128.76,128.94,128.75,128.9,56438.0,128.76,128.94,128.75,128.9,56438.0
2017-12-20 15:55:00,128.9,129.03,128.86,129.0,81485.0,128.9,129.03,128.86,129.0,81485.0
2017-12-21 09:30:00,129.18,129.35,128.75,129.02,25354.0,129.18,129.35,128.75,129.02,25354.0
2017-12-21 09:35:00,129.22,129.5,129.05,129.47,119334.0,129.22,129.5,129.05,129.47,119334.0
2017-12-21 09:40:00,129.62,129.62,129.18,129.25,2300.0,129.62,129.62,129.18,129.25,2300.0
2017-12-21 09:45:00,129.25,129.26,128.9,129.14,22679.0,129.25,129.26,128.9,129.14,22679.0
2017-12-21 09:50:00,129.09,129.2,128.9,129.0,42282.0,129.09,129.2,128.9,129.0,42282.0
2017-12-21 09:55:00,129.0,129.07,128.89,129.0,33650.0,129.0,129.07,128.89,129.0,33650.0
2017-12-21 10:00:00,129.0,129.41,129.0,129.2,7062.0,129.0,129.41,129.0,129.2,7062.0
2017-12-21 10:05:00,129.14,129.18,129.03,129.09,174689.0,129.14,129.18,129.03,129.09,174689.0
2017-12-21 10:10:00,129.03,129.21,128.95,129.21,49295.0,129.03,129.21,128.95,129.21,49295.0
2017-12-21 10:15:00,129.14,129.2,129.11,129.14,10236.0,129.14,129.2,129.11,129.14,10236.0
2017-12-21 10:20:00,129.13,129.74,129.13,129.69,22781.0,129.13,129.74,129.13,129.69,22781.0
2017-12-21 10:25:00,129.71,129.71,129.25,129.25,2050.0,129.71,129.71,129.25,129.25,2050.0
2017-12-21 10:30:00,129.18,129.3,129.02,129.21,19602.0,129.18,129.3,129.02,129.21,19602.0
2017-12-21 10:35:00,129.32,129.51,129.14,129.3,11050.0,129.32,129.51,129.14,129.3,11050.0
2017-12-21 10:40:00,129.23,129.36,128.98,129.16,14400.0,129.23,129.36,128.98,129.16,14400.0
2017-12-21 10:45:00,129.11,129.22,129.01,129.17,21308.0,129.11,129.22,129.01,129.17,21308.0
2017-12-21 10:50:00,129.23,129.28,129.08,129.27,20647.0,129.23,129.28,129.08,129.27,20647.0
2017-12-21 10:55:00,129.25,129.29,129.07,129.17,6100.0,129.25,129.29,129.07,129.17,6100.0
2017-12-21 11:00:00,129.14,129.28,129.1,129.13,7846.0,129.14,129.28,129.1,129.13,7846.0
2017-12-21 11:05:00,129.12,129.18,129.1,129.15,10622.0,129.12,129.18,129.1,129.15,10622.0
2017-12-21 11:10:00,129.12,129.23,129.11,129.18,4000.0,129.12,129.23,129.11,129.18,4000.0
2017-12-21 11:15:00,129.15,129.2,129.08,129.2,7805.0,129.15,129.2,129.08,129.2,7805.0
2017-12-21 11:20:00,129.19,129.29,129.15,129.29,4620.0,129.19,129.29,129.15,129.29,4620.0
2017-12-21 11:25:00,129.22,129.33,129.19,129.25,3318.0,129.22,129.33,129.19,129.25,3318.0
2017-12-21 11:30:00,129.21,129.23,129.08,129.15,9503.0,129.21,129.23,129.08,129.15,9503.0
2017-12-21 11:35:00,129.17,129.31,129.14,129.31,4300.0,129.17,129.31,129.14,129.31,4300.0
2017-12-21 11:40:00,129.21,129.29,129.17,129.22,3534.0,129.21,129.29,129.17,129.22,3534.0
2017-12-21 11:45:00,129.26,129.28,129.14,129.14,1700.0,129.26,129.28,129.14,129.14,1700.0
2017-12-21 11:50:00,129.15,129.51,129.13,129.35,7670.0,129.15,129.51,129.13,129.35,7670.0
2017-12-21 11:55:00,129.35,129.37,129.32,129.32,2772.0,129.35,129.37,129.32,129.32,2772.0
2017-12-21 12:00:00,129.31,129.31,129.22,129.23,1686.0,129.31,129.31,129.22,129.23,1686.0
2017-12-21 12:05:00,129.22,129.27,129.1,129.14,1985.0,129.22,129.27,129.1,129.14,1985.0
2017-12-21 12:10:00,129.17,129.17,129.07,129.1,800.0,129.17,129.17,129.07,129.1,800.0
2017-12-21 12:15:00,129.12,129.16,129.03,129.06,4482.0,129.12,129.16,129.03,129.06,4482.0
2017-12-21 12:20:00,129.05,129.16,129.0,129.16,29840.0,129.05,129.16,129.0,129.16,29840.0
2017-12-21 12:25:00,129.18,129.2,129.13,129.14,1921.0,129.18,129.2,129.13,129.14,1921.0
2017-12-21 12:30:00,129.14,129.18,129.11,129.14,3822.0,129.14,129.18,129.11,129.14,3822.0
2017-12-21 12:35:00,129.15,129.37,129.08,129.37,11760.0,129.15,129.37,129.08,129.37,11760.0
2017-12-21 12:40:00,129.35,129.39,129.11,129.14,8393.0,129.35,129.39,129.11,129.14,8393.0
2017-12-21 12:45:00,129.15,129.23,129.15,129.22,2744.0,129.15,129.23,129.15,129.22,2744.0
2017-12-21 12:50:00,129.16,129.27,129.16,129.23,1690.0,129.16,129.27,129.16,129.23,1690.0
2017-12-21 12:55:00,129.21,129.32,129.2,129.31,2634.0,129.21,129.32,129.2,129.31,2634.0
2017-12-21 13:00:00,129.31,129.34,129.29,129.34,1022.0,129.31,129.34,129.29,129.34,1022.0
2017-12-21 13:05:00,129.29,129.34,129.25,129.26,3740.0,129.29,129.34,129.25,129.26,3740.0
2017-12-21 13:10:00,129.26,129.26,129.18,129.22,3375.0,129.26,129.26,129.18,129.22,3375.0
2017-12-21 13:15:00,129.15,129.19,129.12,129.19,2151.0,129.15,129.19,129.12,129.19,2151.0
2017-12-21 13:20:00,129.19,129.2,129.1,129.12,8400.0,129.19,129.2,129.1,129.12,8400.0
2017-12-21 13:25:00,129.14,129.2,129.11,129.14,21725.0,129.14,129.2,129.11,129.14,21725.0
2017-12-21 13:30:00,129.16,129.18,129.12,129.16,4300.0,129.16,129.18,129.12,129.16,4300.0
2017-12-21 13:35:00,129.19,129.21,129.11,129.13,7932.0,129.19,129.21,129.11,129.13,7932.0
2017-12-21 13:40:00,129.16,129.19,129.12,129.14,6968.0,129.16,129.19,129.12,129.14,6968.0
2017-12-21 13:45:00,129.13,129.17,129.09,129.17,18677.0,129.13,129.17,129.09,129.17,18677.0
2017-12-21 13:50:00,129.14,129.17,129.11,129.13,9517.0,129.14,129.17,129.11,129.13,9517.0
2017-12-21 13:55:00,129.14,129.16,129.01,129.01,14527.0,129.14,129.16,129.01,129.01,14527.0
2017-12-21 14:00:00,129.0,129.04,128.82,128.86,48277.0,129.0,129.04,128.82,128.86,48277.0
2017-12-21 14:05:00,128.86,128.86,128.74,128.76,5906.0,128.86,128.86,128.74,128.76,5906.0
2017-12-21 14:10:00,128.73,128.75,128.66,128.74,7102.0,128.73,128.75,128.66,128.74,7102.0
2017-12-21 14:15:00,128.69,128.72,128.65,128.65,2387.0,128.69,128.72,128.65,128.65,2387.0
2017-12-21 14:20:00,128.66,128.77,128.51,128.73,10359.0,128.66,128.77,128.51,128.73,10359.0
2017-12-21 14:25:00,128.71,128.83,128.67,128.83,10582.0,128.71,128.83,128.67,128.83,10582.0
2017-12-21 14:30:00,128.83,128.91,128.74,128.87,3810.0,128.83,128.91,128.74,128.87,3810.0
2017-12-21 14:35:00,128.9,128.95,128.79,128.95,5020.0,128.9,128.95,128.79,128.95,5020.0
2017-12-21 14:40:00,128.93,129.03,128.93,128.97,8158.0,128.93,129.03,128.93,128.97,8158.0
2017-12-21 14:45:00,128.97,129.07,128.97,129.01,4605.0,128.97,129.07,128.97,129.01,4605.0
2017-12-21 14:50:00,128.99,129.02,128.87,128.95,4234.0,128.99,129.02,128.87,128.95,4234.0
2017-12-21 14:55:00,128.88,128.91,128.82,128.82,2700.0,128.88,128.91,128.82,128.82,2700.0
2017-12-21 15:00:00,128.77,128.9,128.76,128.89,8000.0,128.77,128.9,128.76,128.89,8000.0
2017-12-21 15:05:00,128.91,129.04,128.91,129.0,8559.0,128.91,129.04,128.91,129.0,8559.0
2017-12-21 15:10:00,129.0,129.06,129.0,129.03,5200.0,129.0,129.06,129.0,129.03,5200.0
2017-12-21 15:15:00,129.04,129.09,129.0,129.06,24135.0,129.04,129.09,129.0,129.06,24135.0
2017-12-21 15:20:00,129.04,129.08,129.0,129.04,196108.0,129.04,129.08,129.0,129.04,196108.0
2017-12-21 15:25:00,129.05,129.15,129.04,129.13,8336.0,129.05,129.15,129.04,129.13,8336.0
2017-12-21 15:30:00,129.14,129.16,129.1,129.11,7139.0,129.14,129.16,129.1,129.11,7139.0
2017-12-21 15:35:00,129.13,129.26,129.13,129.22,18957.0,129.13,129.26,129.13,129.22,18957.0
2017-12-21 15:40:00,129.2,129.2,128.99,129.11,17187.0,129.2,129.2,128.99,129.11,17187.0
2017-12-21 15:45:00,129.12,129.12,128.97,129.04,28182.0,129.12,129.12,128.97,129.04,28182.0
2017-12-21 15:50:00,129.0,129.01,128.68,128.69,16758.0,129.0,129.01,128.68,128.69,16758.0
2017-12-21 15:55:00,128.69,128.97,128.68,128.97,91990.0,128.69,128.97,128.68,128.97,91990.0
2017-12-22 09:30:00,128.75,128.84,128.14,128.31,22979.0,128.75,128.84,128.14,128.31,22979.0
2017-12-22 09:35:00,128.32,128.46,128.11,128.33,4233.0,128.32,128.46,128.11,128.33,4233.0
2017-12-22 09:40:00,128.18,128.56,127.84,128.46,3140.0,128.18,128.56,127.84,128.46,3140.0
2017-12-22 09:45:00,128.22,128.38,128.1,128.31,4400.0,128.22,128.38,128.1,128.31,4400.0
2017-12-22 09:50:00,128.31,128.65,128.31,128.4,5872.0,128.31,128.65,128.31,128.4,5872.0
2017-12-22 09:55:00,128.34,128.68,128.13,128.68,12100.0,128.34,128.68,128.13,128.68,12100.0
2017-12-22 10:00:00,128.68,128.69,128.19,128.22,2050.0,128.68,128.69,128.19,128.22,2050.0
2017-12-22 10:05:00,128.28,128.45,128.06,128.4,11821.0,128.28,128.45,128.06,128.4,11821.0
2017-12-22 10:10:00,128.32,128.5,128.26,128.45,5100.0,128.32,128.5,128.26,128.45,5100.0
2017-12-22 10:15:00,128.38,128.53,128.35,128.39,5900.0,128.38,128.53,128.35,128.39,5900.0
2017-12-22 10:20:00,128.39,128.49,128.27,128.39,6824.0,128.39,128.49,128.27,128.39,6824.0
2017-12-22 10:25:00,128.44,128.51,128.36,128.44,12248.0,128.44,128.51,128.36,128.44,12248.0
2017-12-22 10:30:00,128.43,128.46,128.35,128.44,13944.0,128.43,128.46,128.35,128.44,13944.0
2017-12-22 10:35:00,128.44,128.73,128.36,128.73,28723.0,128.44,128.73,128.36,128.73,28723.0
2017-12-22 10:40:00,128.61,128.74,128.42,128.51,4593.0,128.61,128.74,128.42,128.51,4593.0
2017-12-22 10:45:00,128.65,128.73,128.55,128.72,5479.0,128.65,128.73,128.55,128.72,5479.0
2017-12-22 10:50:00,128.76,128.77,128.44,128.48,10418.0,128.76,128.77,128.44,128.48,10418.0
2017-12-22 10:55:00,128.5,128.62,128.45,128.49,12294.0,128.5,128.62,128.45,128.49,12294.0
2017-12-22 11:00:00,128.5,128.6,128.45,128.55,11915.0,128.5,128.6,128.45,128.55,11915.0
2017-12-22 11:05:00,128.49,128.51,128.38,128.51,16111.0,128.49,128.51,128.38,128.51,16111.0
2017-12-22 11:10:00,128.5,128.56,128.41,128.52,3909.0,128.5,128.56,128.41,128.52,3909.0
2017-12-22 11:15:00,128.47,128.59,128.42,128.55,3600.0,128.47,128.59,128.42,128.55,3600.0
2017-12-22 11:20:00,128.59,128.73,128.51,128.65,3727.0,128.59,128.73,128.51,128.65,3727.0
2017-12-22 11:25:00,128.68,128.72,128.64,128.67,3253.0,128.68,128.72,128.64,128.67,3253.0
2017-12-22 11:30:00,128.67,128.81,128.64,128.79,7260.0,128.67,128.81,128.64,128.79,7260.0
2017-12-22 11:35:00,128.81,128.92,128.81,128.85,2218.0,128.81,128.92,128.81,128.85,2218.0
2017-12-22 11:40:00,128.82,128.88,128.78,128.88,4358.0,128.82,128.88,128.78,128.88,4358.0
2017-12-22 11:45:00,128.84,128.98,128.82,128.82,2637.0,128.84,128.98,128.82,128.82,2637.0
2017-12-22 11:50:00,128.87,129.18,128.85,129.0,6914.0,128.87,129.18,128.85,129.0,6914.0
2017-12-22 11:55:00,129.01,129.07,129.01,129.05,2275.0,129.01,129.07,129.01,129.05,2275.0
2017-12-22 12:00:00,129.07,129.14,128.98,129.0,5999.0,129.07,129.14,128.98,129.0,5999.0
2017-12-22 12:05:00,129.0,129.15,128.92,128.93,7300.0,129.0,129.15,128.92,128.93,7300.0
2017-12-22 12:10:00,128.92,129.02,128.89,129.01,3310.0,128.92,129.02,128.89,129.01,3310.0
2017-12-22 12:15:00,129.01,129.05,128.98,129.03,2332.0,129.01,129.05,128.98,129.03,2332.0
2017-12-22 12:20:00,129.05,129.08,129.03,129.03,802.0,129.05,129.08,129.03,129.03,802.0
2017-12-22 12:25:00,129.08,129.09,128.99,129.03,3702.0,129.08,129.09,128.99,129.03,3702.0
2017-12-22 12:30:00,129.03,129.03,128.75,128.75,11699.0,129.03,129.03,128.75,128.75,11699.0
2017-12-22 12:35:00,128.73,128.76,128.55,128.7,40938.0,128.73,128.76,128.55,128.7,40938.0
2017-12-22 12:40:00,128.73,128.83,128.62,128.83,25271.0,128.73,128.83,128.62,128.83,25271.0
2017-12-22 12:45:00,128.84,128.91,128.84,128.88,1404.0,128.84,128.91,128.84,128.88,1404.0
2017-12-22 12:50:00,128.87,128.93,128.77,128.81,8937.0,128.87,128.93,128.77,128.81,8937.0
2017-12-22 12:55:00,128.83,128.88,128.8,128.85,5083.0,128.83,128.88,128.8,128.85,5083.0
2017-12-22 13:00:00,128.85,128.96,128.84,128.96,3206.0,128.85,128.96,128.84,128.96,3206.0
2017-12-22 13:05:00,128.97,129.01,128.94,128.95,2020.0,128.97,129.01,128.94,128.95,2020.0
2017-12-22 13:10:00,128.92,129.0,128.92,129.0,1100.0,128.92,129.0,128.92,129.0,1100.0
2017-12-22 13:15:00,128.97,129.0,128.94,129.0,1800.0,128.97,129.0,128.94,129.0,1800.0
2017-12-22 13:20:00,129.02,129.02,128.98,128.98,3952.0,129.02,129.02,128.98,128.98,3952.0
2017-12-22 13:25:00,129.0,129.02,128.95,128.97,5257.0,129.0,129.02,128.95,128.97,5257.0
2017-12-22 13:30:00,129.0,129.08,129.0,129.08,4952.0,129.0,129.08,129.0,129.08,4952.0
2017-12-22 13:35:00,129.1,129.1,129.03,129.05,800.0,129.1,129.1,129.03,129.05,800.0
2017-12-22 13:40:00,129.03,129.22,129.01,129.13,2120.0,129.03,129.22,129.01,129.13,2120.0
2017-12-22 13:45:00,129.11,129.12,129.1,129.11,480.0,129.11,129.12,129.1,129.11,480.0
2017-12-22 13:50:00,129.15,129.18,129.06,129.1,199600.0,129.15,129.18,129.06,129.1,199600.0
2017-12-22 13:55:00,129.12,129.12,129.01,129.02,5900.0,129.12,129.12,129.01,129.02,5900.0
2017-12-22 14:00:00,129.01,129.08,128.97,129.04,8404.0,129.01,129.08,128.97,129.04,8404.0
2017-12-22 14:05:00,129.01,129.17,129.01,129.16,9305.0,129.01,129.17,129.01,129.16,9305.0
2017-12-22 14:10:00,129.14,129.2,129.11,129.17,3849.0,129.14,129.2,129.11,129.17,3849.0
2017-12-22 14:15:00,129.16,129.18,129.09,129.1,6675.0,129.16,129.18,129.09,129.1,6675.0
2017-12-22 14:20:00,129.09,129.14,129.01,129.03,4809.0,129.09,129.14,129.01,129.03,4809.0
2017-12-22 14:25:00,129.05,129.05,128.85,128.88,5493.0,129.05,129.05,128.85,128.88,5493.0
2017-12-22 14:30:00,128.92,128.92,128.78,128.79,5224.0,128.92,128.92,128.78,128.79,5224.0
2017-12-22 14:35:00,128.78,128.94,128.78,128.87,11872.0,128.78,128.94,128.78,128.87,11872.0
2017-12-22 14:40:00,128.88,128.94,128.82,128.86,8171.0,128.88,128.94,128.82,128.86,8171.0
2017-12-22 14:45:00,128.89,128.94,128.8,128.85,7400.0,128.89,128.94,128.8,128.85,7400.0
2017-12-22 14:50:00,128.82,128.95,128.77,128.8,10244.0,128.82,128.95,128.77,128.8,10244.0
2017-12-22 14:55:00,128.8,128.88,128.76,128.84,8424.0,128.8,128.88,128.76,128.84,8424.0
2017-12-22 15:00:00,128.85,128.95,128.85,128.9,7148.0,128.85,128.95,128.85,128.9,7148.0
2017-12-22 15:05:00,128.91,129.33,128.91,129.0,9082.0,128.91,129.33,128.91,129.0,9082.0
2017-12-22 15:10:00,129.05,129.05,128.97,129.02,10680.0,129.05,129.05,128.97,129.02,10680.0
2017-12-22 15:15:00,128.99,129.04,128.99,129.0,10415.0,128.99,129.04,128.99,129.0,10415.0
2017-12-22 15:20:00,129.0,129.02,128.94,128.99,7196.0,129.0,129.02,128.94,128.99,7196.0
2017-12-22 15:25:00,129.0,129.02,128.97,129.01,10848.0,129.0,129.02,128.97,129.01,10848.0
2017-12-22 15:30:00,129.0,129.02,128.96,129.01,18920.0,129.0,129.02,128.96,129.01,18920.0
2017-12-22 15:35:00,129.01,129.13,129.01,129.09,5608.0,129.01,129.13,129.01,129.09,5608.0
2017-12-22 15:40:00,129.09,129.14,129.08,129.09,7493.0,129.09,129.14,129.08,129.09,7493.0
2017-12-22 15:45:00,129.1,129.29,129.1,129.24,29618.0,129.1,129.29,129.1,129.24,29618.0
2017-12-22 15:50:00,129.21,129.23,129.05,129.05,14315.0,129.21,129.23,129.05,129.05,14315.0
2017-12-22 15:55:00,129.08,129.2,129.03,129.19,33466.0,129.08,129.2,129.03,129.19,33466.0
2017-12-26 09:30:00,128.96,128.99,128.22,128.71,13818.0,128.96,128.99,128.22,128.71,13818.0
2017-12-26 09:35:00,128.96,128.96,128.26,128.52,7328.0,128.96,128.96,128.26,128.52,7328.0
2017-12-26 09:40:00,128.52,128.81,128.41,128.41,11584.0,128.52,128.81,128.41,128.41,11584.0
2017-12-26 09:45:00,128.34,128.54,128.31,128.5,28797.0,128.34,128.54,128.31,128.5,28797.0
2017-12-26 09:50:00,128.49,128.71,128.45,128.71,20726.0,128.49,128.71,128.45,128.71,20726.0
2017-12-26 09:55:00,128.76,128.84,128.63,128.84,4400.0,128.76,128.84,128.63,128.84,4400.0
2017-12-26 10:00:00,128.9,128.91,128.74,128.81,708.0,128.9,128.91,128.74,128.81,708.0
2017-12-26 10:05:00,128.89,128.89,128.72,128.74,1725.0,128.89,128.89,128.72,128.74,1725.0
2017-12-26 10:10:00,128.69,128.95,128.69,128.94,4779.0,128.69,128.95,128.69,128.94,4779.0
2017-12-26 10:15:00,128.95,129.1,128.85,129.1,3673.0,128.95,129.1,128.85,129.1,3673.0
2017-12-26 10:20:00,129.15,129.33,129.07,129.07,2715.0,129.15,129.33,129.07,129.07,2715.0
2017-12-26 10:25:00,129.14,129.28,129.14,129.28,600.0,129.14,129.28,129.14,129.28,600.0
2017-12-26 10:30:00,129.25,129.32,129.05,129.13,21952.0,129.25,129.32,129.05,129.13,21952.0
2017-12-26 10:35:00,129.26,129.26,129.14,129.14,800.0,129.26,129.26,129.14,129.14,800.0
2017-12-26 10:40:00,129.12,129.7,129.1,129.41,6052.0,129.12,129.7,129.1,129.41,6052.0
2017-12-26 10:45:00,129.36,129.36,128.99,128.99,3682.0,129.36,129.36,128.99,128.99,3682.0
2017-12-26 10:50:00,129.05,129.27,128.97,129.13,5580.0,129.05,129.27,128.97,129.13,5580.0
2017-12-26 10:55:00,129.12,129.12,129.02,129.02,600.0,129.12,129.12,129.02,129.02,600.0
2017-12-26 11:00:00,129.0,129.17,128.93,129.16,4287.0,129.0,129.17,128.93,129.16,4287.0
2017-12-26 11:05:00,129.16,129.36,129.16,129.32,4000.0,129.16,129.36,129.16,129.32,4000.0
2017-12-26 11:10:00,129.22,129.28,129.07,129.07,4981.0,129.22,129.28,129.07,129.07,4981.0
2017-12-26 11:15:00,129.04,129.2,129.03,129.16,2500.0,129.04,129.2,129.03,129.16,2500.0
2017-12-26 11:20:00,129.13,129.21,129.11,129.21,1439.0,129.13,129.21,129.11,129.21,1439.0
2017-12-26 11:25:00,129.24,129.59,129.15,129.28,21884.0,129.24,129.59,129.15,129.28,21884.0
2017-12-26 11:30:00,129.36,129.42,129.27,129.27,5961.0,129.36,129.42,129.27,129.27,5961.0
2017-12-26 11:35:00,129.27,129.39,129.27,129.39,2156.0,129.27,129.39,129.27,129.39,2156.0
2017-12-26 11:40:00,129.35,129.42,129.35,129.37,1560.0,129.35,129.42,129.35,129.37,1560.0
2017-12-26 11:45:00,129.37,129.54,129.35,129.39,4833.0,129.37,129.54,129.35,129.39,4833.0
2017-12-26 11:50:00,129.42,129.46,129.32,129.38,2731.0,129.42,129.46,129.32,129.38,2731.0
2017-12-26 11:55:00,129.28,129.45,129.28,129.32,15219.0,129.28,129.45,129.28,129.32,15219.0
2017-12-26 12:00:00,129.36,129.47,129.31,129.39,17963.0,129.36,129.47,129.31,129.39,17963.0
2017-12-26 12:05:00,129.36,129.44,129.35,129.43,9200.0,129.36,129.44,129.35,129.43,9200.0
2017-12-26 12:10:00,129.42,129.44,129.35,129.38,2525.0,129.42,129.44,129.35,129.38,2525.0
2017-12-26 12:15:00,129.36,129.42,129.35,129.38,4780.0,129.36,129.42,129.35,129.38,4780.0
2017-12-26 12:20:00,129.38,129.43,129.35,129.43,11724.0,129.38,129.43,129.35,129.43,11724.0
2017-12-26 12:25:00,129.4,129.42,129.35,129.38,5415.0,129.4,129.42,129.35,129.38,5415.0
2017-12-26 12:30:00,129.38,129.57,129.38,129.57,4773.0,129.38,129.57,129.38,129.57,4773.0
2017-12-26 12:35:00,129.57,129.76,129.57,129.76,2846.0,129.57,129.76,129.57,129.76,2846.0
2017-12-26 12:40:00,129.74,129.9,129.74,129.9,3740.0,129.74,129.9,129.74,129.9,3740.0
2017-12-26 12:45:00,129.9,129.91,129.57,129.69,10954.0,129.9,129.91,129.57,129.69,10954.0
2017-12-26 12:50:00,129.72,129.79,129.58,129.61,3100.0,129.72,129.79,129.58,129.61,3100.0
2017-12-26 12:55:00,129.59,129.64,129.58,129.63,765.0,129.59,129.64,129.58,129.63,765.0
2017-12-26 13:00:00,129.65,129.65,129.61,129.64,840.0,129.65,129.65,129.61,129.64,840.0
2017-12-26 13:05:00,129.62,129.64,129.57,129.64,2208.0,129.62,129.64,129.57,129.64,2208.0
2017-12-26 13:10:00,129.65,129.75,129.62,129.75,2500.0,129.65,129.75,129.62,129.75,2500.0
2017-12-26 13:15:00,129.78,129.78,129.78,129.78,200.0,129.78,129.78,129.78,129.78,200.0
2017-12-26 13:20:00,129.68,129.77,129.68,129.73,600.0,129.68,129.77,129.68,129.73,600.0
2017-12-26 13:25:00,129.72,129.75,129.68,129.71,3000.0,129.72,129.75,129.68,129.71,3000.0
2017-12-26 13:30:00,129.71,129.75,129.71,129.75,1900.0,129.71,129.75,129.71,129.75,1900.0
2017-12-26 13:35:00,129.73,129.73,129.58,129.58,1001.0,129.73,129.73,129.58,129.58,1001.0
2017-12-26 13:40:00,129.54,129.6,129.46,129.46,10541.0,129.54,129.6,129.46,129.46,10541.0
2017-12-26 13:45:00,129.47,129.56,129.38,129.49,15849.0,129.47,129.56,129.38,129.49,15849.0
2017-12-26 13:50:00,129.49,129.53,129.48,129.52,1300.0,129.49,129.53,129.48,129.52,1300.0
2017-12-26 13:55:00,129.49,129.53,129.47,129.51,3047.0,129.49,129.53,129.47,129.51,3047.0
2017-12-26 14:00:00,129.49,129.58,129.44,129.54,3161.0,129.49,129.58,129.44,129.54,3161.0
2017-12-26 14:05:00,129.51,129.57,129.51,129.53,1373.0,129.51,129.57,129.51,129.53,1373.0
2017-12-26 14:10:00,129.57,129.61,129.56,129.56,1700.0,129.57,129.61,129.56,129.56,1700.0
2017-12-26 14:15:00,129.61,129.69,129.57,129.63,8650.0,129.61,129.69,129.57,129.63,8650.0
2017-12-26 14:20:00,129.63,129.63,129.45,129.49,6832.0,129.63,129.63,129.45,129.49,6832.0
2017-12-26 14:25:00,129.47,129.53,129.47,129.52,2900.0,129.47,129.53,129.47,129.52,2900.0
2017-12-26 14:30:00,129.53,129.53,129.45,129.51,4832.0,129.53,129.53,129.45,129.51,4832.0
2017-12-26 14:35:00,129.47,129.51,129.45,129.48,11729.0,129.47,129.51,129.45,129.48,11729.0
2017-12-26 14:40:00,129.48,129.51,129.45,129.47,2471.0,129.48,129.51,129.45,129.47,2471.0
2017-12-26 14:45:00,129.45,129.47,129.43,129.46,3900.0,129.45,129.47,129.43,129.46,3900.0
2017-12-26 14:50:00,129.45,129.51,129.45,129.51,10240.0,129.45,129.51,129.45,129.51,10240.0
2017-12-26 14:55:00,129.5,129.53,129.48,129.49,2574.0,129.5,129.53,129.48,129.49,2574.0
2017-12-26 15:00:00,129.47,129.64,129.44,129.49,11344.0,129.47,129.64,129.44,129.49,11344.0
2017-12-26 15:05:00,129.44,129.45,129.35,129.36,3058.0,129.44,129.45,129.35,129.36,3058.0
2017-12-26 15:10:00,129.34,129.36,129.25,129.36,8535.0,129.34,129.36,129.25,129.36,8535.0
2017-12-26 15:15:00,129.35,129.45,129.32,129.39,10326.0,129.35,129.45,129.32,129.39,10326.0
2017-12-26 15:20:00,129.39,129.41,129.32,129.32,11609.0,129.39,129.41,129.32,129.32,11609.0
2017-12-26 15:25:00,129.35,129.39,129.3,129.34,5001.0,129.35,129.39,129.3,129.34,5001.0
2017-12-26 15:30:00,129.36,129.38,129.32,129.35,7312.0,129.36,129.38,129.32,129.35,7312.0
2017-12-26 15:35:00,129.34,129.39,129.32,129.36,7810.0,129.34,129.39,129.32,129.36,7810.0
2017-12-26 15:40:00,129.35,129.39,129.3,129.39,6874.0,129.35,129.39,129.3,129.39,6874.0
2017-12-26 15:45:00,129.38,129.42,129.34,129.37,21168.0,129.38,129.42,129.34,129.37,21168.0
2017-12-26 15:50:00,129.37,129.37,129.15,129.19,6156.0,129.37,129.37,129.15,129.19,6156.0
2017-12-26 15:55:00,129.16,129.35,129.13,129.33,33776.0,129.16,129.35,129.13,129.33,33776.0
2017-12-27 09:30:00,129.54,129.8,129.26,129.53,9719.0,129.54,129.8,129.26,129.53,9719.0
2017-12-27 09:35:00,129.5,129.64,129.05,129.64,1207.0,129.5,129.64,129.05,129.64,1207.0
2017-12-27 09:40:00,129.53,129.79,129.44,129.75,4452.0,129.53,129.79,129.44,129.75,4452.0
2017-12-27 09:45:00,129.71,129.8,129.4,129.46,10809.0,129.71,129.8,129.4,129.46,10809.0
2017-12-27 09:50:00,129.47,129.52,129.39,129.51,17322.0,129.47,129.52,129.39,129.51,17322.0
2017-12-27 09:55:00,129.52,130.08,129.48,130.07,5079.0,129.52,130.08,129.48,130.07,5079.0
2017-12-27 10:00:00,130.08,130.15,130.0,130.11,3558.0,130.08,130.15,130.0,130.11,3558.0
2017-12-27 10:05:00,130.11,130.12,129.82,130.11,5630.0,130.11,130.12,129.82,130.11,5630.0
2017-12-27 10:10:00,130.11,130.6,130.08,130.6,3100.0,130.11,130.6,130.08,130.6,3100.0
2017-12-27 10:15:00,130.66,130.8,130.42,130.8,3122.0,130.66,130.8,130.42,130.8,3122.0
2017-12-27 10:20:00,130.88,130.88,130.33,130.33,5403.0,130.88,130.88,130.33,130.33,5403.0
2017-12-27 10:25:00,130.39,130.41,130.31,130.41,1400.0,130.39,130.41,130.31,130.41,1400.0
2017-12-27 10:30:00,130.42,130.55,130.33,130.47,8110.0,130.42,130.55,130.33,130.47,8110.0
2017-12-27 10:35:00,130.43,130.43,130.31,130.37,922.0,130.43,130.43,130.31,130.37,922.0
2017-12-27 10:40:00,130.3,130.41,130.3,130.36,6100.0,130.3,130.41,130.3,130.36,6100.0
2017-12-27 10:45:00,130.44,130.68,130.42,130.66,6551.0,130.44,130.68,130.42,130.66,6551.0
2017-12-27 10:50:00,130.56,130.71,130.56,130.69,8374.0,130.56,130.71,130.56,130.69,8374.0
2017-12-27 10:55:00,130.61,130.61,130.49,130.52,1600.0,130.61,130.61,130.49,130.52,1600.0
2017-12-27 11:00:00,130.57,130.67,130.54,130.55,1800.0,130.57,130.67,130.54,130.55,1800.0
2017-12-27 11:05:00,130.49,130.59,130.48,130.52,2208.0,130.49,130.59,130.48,130.52,2208.0
2017-12-27 11:10:00,130.59,130.63,130.45,130.46,3495.0,130.59,130.63,130.45,130.46,3495.0
2017-12-27 11:15:00,130.47,130.52,130.41,130.42,3100.0,130.47,130.52,130.41,130.42,3100.0
2017-12-27 11:20:00,130.39,130.4,130.13,130.21,5529.0,130.39,130.4,130.13,130.21,5529.0
2017-12-27 11:25:00,130.25,130.43,130.25,130.38,5100.0,130.25,130.43,130.25,130.38,5100.0
2017-12-27 11:30:00,130.35,130.41,130.27,130.35,5001.0,130.35,130.41,130.27,130.35,5001.0
2017-12-27 11:35:00,130.35,130.59,130.34,130.5,32393.0,130.35,130.59,130.34,130.5,32393.0
2017-12-27 11:40:00,130.57,130.68,130.36,130.46,12437.0,130.57,130.68,130.36,130.46,12437.0
2017-12-27 11:45:00,130.39,130.53,130.39,130.53,1700.0,130.39,130.53,130.39,130.53,1700.0
2017-12-27 11:50:00,130.47,130.48,130.33,130.45,8270.0,130.47,130.48,130.33,130.45,8270.0
2017-12-27 11:55:00,130.32,130.42,129.86,129.94,44959.0,130.32,130.42,129.86,129.94,44959.0
2017-12-27 12:00:00,129.95,130.27,129.95,130.13,25711.0,129.95,130.27,129.95,130.13,25711.0
2017-12-27 12:05:00,130.16,130.29,130.08,130.23,16780.0,130.16,130.29,130.08,130.23,16780.0
2017-12-27 12:10:00,130.27,130.34,130.14,130.22,5902.0,130.27,130.34,130.14,130.22,5902.0
2017-12-27 12:15:00,130.2,130.27,130.14,130.19,12488.0,130.2,130.27,130.14,130.19,12488.0
2017-12-27 12:20:00,130.16,130.32,130.16,130.23,6206.0,130.16,130.32,130.16,130.23,6206.0
2017-12-27 12:25:00,130.24,130.27,130.16,130.16,4730.0,130.24,130.27,130.16,130.16,4730.0
2017-12-27 12:30:00,130.13,130.25,130.13,130.19,2980.0,130.13,130.25,130.13,130.19,2980.0
2017-12-27 12:35:00,130.19,130.33,130.16,130.32,4276.0,130.19,130.33,130.16,130.32,4276.0
2017-12-27 12:40:00,130.32,130.47,130.32,130.36,1778.0,130.32,130.47,130.32,130.36,1778.0
2017-12-27 12:45:00,130.35,130.53,130.32,130.42,12095.0,130.35,130.53,130.32,130.42,12095.0
2017-12-27 12:50:00,130.36,130.53,130.24,130.29,18347.0,130.36,130.53,130.24,130.29,18347.0
2017-12-27 12:55:00,130.3,130.42,130.25,130.25,7100.0,130.3,130.42,130.25,130.25,7100.0
2017-12-27 13:00:00,130.25,130.25,130.16,130.2,7998.0,130.25,130.25,130.16,130.2,7998.0
2017-12-27 13:05:00,130.19,130.26,130.18,130.21,2500.0,130.19,130.26,130.18,130.21,2500.0
2017-12-27 13:10:00,130.21,130.27,130.21,130.25,3050.0,130.21,130.27,130.21,130.25,3050.0
2017-12-27 13:15:00,130.19,130.23,130.16,130.19,840.0,130.19,130.23,130.16,130.19,840.0
2017-12-27 13:20:00,130.23,130.24,130.17,130.23,8000.0,130.23,130.24,130.17,130.23,8000.0
2017-12-27 13:25:00,130.23,130.31,130.21,130.25,11185.0,130.23,130.31,130.21,130.25,11185.0
2017-12-27 13:30:00,130.23,130.29,130.15,130.23,6164.0,130.23,130.29,130.15,130.23,6164.0
2017-12-27 13:35:00,130.2,130.23,130.19,130.23,5650.0,130.2,130.23,130.19,130.23,5650.0
2017-12-27 13:40:00,130.23,130.33,130.23,130.33,2935.0,130.23,130.33,130.23,130.33,2935.0
2017-12-27 13:45:00,130.3,130.32,130.24,130.24,1300.0,130.3,130.32,130.24,130.24,1300.0
2017-12-27 13:50:00,130.27,130.28,130.22,130.28,1400.0,130.27,130.28,130.22,130.28,1400.0
2017-12-27 13:55:00,130.23,130.32,130.22,130.27,3009.0,130.23,130.32,130.22,130.27,3009.0
2017-12-27 14:00:00,130.33,130.33,130.23,130.25,1367.0,130.33,130.33,130.23,130.25,1367.0
2017-12-27 14:05:00,130.23,130.32,130.22,130.32,3645.0,130.23,130.32,130.22,130.32,3645.0
2017-12-27 14:10:00,130.29,130.29,130.25,130.25,700.0,130.29,130.29,130.25,130.25,700.0
2017-12-27 14:15:00,130.28,130.36,130.27,130.33,5499.0,130.28,130.36,130.27,130.33,5499.0
2017-12-27 14:20:00,130.25,130.29,130.22,130.27,2127.0,130.25,130.29,130.22,130.27,2127.0
2017-12-27 14:25:00,130.28,130.33,130.25,130.25,3438.0,130.28,130.33,130.25,130.25,3438.0
2017-12-27 14:30:00,130.22,130.26,130.21,130.24,1904.0,130.22,130.26,130.21,130.24,1904.0
2017-12-27 14:35:00,130.23,130.25,130.11,130.17,5466.0,130.23,130.25,130.11,130.17,5466.0
2017-12-27 14:40:00,130.22,130.22,130.09,130.09,975.0,130.22,130.22,130.09,130.09,975.0
2017-12-27 14:45:00,130.12,130.15,129.97,129.97,3599.0,130.12,130.15,129.97,129.97,3599.0
2017-12-27 14:50:00,130.0,130.04,129.98,129.98,820.0,130.0,130.04,129.98,129.98,820.0
2017-12-27 14:55:00,130.03,130.04,130.0,130.03,1917.0,130.03,130.04,130.0,130.03,1917.0
2017-12-27 15:00:00,129.97,130.08,129.97,130.07,5420.0,129.97,130.08,129.97,130.07,5420.0
2017-12-27 15:05:00,130.05,130.1,130.02,130.09,2845.0,130.05,130.1,130.02,130.09,2845.0
2017-12-27 15:10:00,130.07,130.12,130.05,130.1,6855.0,130.07,130.12,130.05,130.1,6855.0
2017-12-27 15:15:00,130.1,130.1,129.98,130.02,8733.0,130.1,130.1,129.98,130.02,8733.0
2017-12-27 15:20:00,130.02,130.05,130.0,130.02,7301.0,130.02,130.05,130.0,130.02,7301.0
2017-12-27 15:25:00,130.03,130.07,130.0,130.06,5900.0,130.03,130.07,130.0,130.06,5900.0
2017-12-27 15:30:00,130.04,130.04,129.98,129.98,3200.0,130.04,130.04,129.98,129.98,3200.0
2017-12-27 15:35:00,129.98,129.99,129.89,129.92,7128.0,129.98,129.99,129.89,129.92,7128.0
2017-12-27 15:40:00,129.93,130.01,129.92,130.01,9048.0,129.93,130.01,129.92,130.01,9048.0
2017-12-27 15:45:00,130.02,130.14,130.01,130.14,24190.0,130.02,130.14,130.01,130.14,24190.0
2017-12-27 15:50:00,130.21,130.25,130.17,130.19,9708.0,130.21,130.25,130.17,130.19,9708.0
2017-12-27 15:55:00,130.18,130.26,130.17,130.25,75944.0,130.18,130.26,130.17,130.25,75944.0
2017-12-28 09:30:00,130.8,130.83,130.23,130.56,9092.0,130.8,130.83,130.23,130.56,9092.0
2017-12-28 09:35:00,130.5,130.69,130.38,130.69,4900.0,130.5,130.69,130.38,130.69,4900.0
2017-12-28 09:40:00,130.48,130.67,130.37,130.64,7020.0,130.48,130.67,130.37,130.64,7020.0
2017-12-28 09:45:00,130.41,130.79,130.4,130.79,2700.0,130.41,130.79,130.4,130.79,2700.0
2017-12-28 09:50:00,130.61,130.71,130.5,130.61,3707.0,130.61,130.71,130.5,130.61,3707.0
2017-12-28 09:55:00,130.59,130.6,130.47,130.47,6550.0,130.59,130.6,130.47,130.47,6550.0
2017-12-28 10:00:00,130.44,130.62,130.34,130.46,21029.0,130.44,130.62,130.34,130.46,21029.0
2017-12-28 10:05:00,130.43,130.55,130.33,130.45,7740.0,130.43,130.55,130.33,130.45,7740.0
2017-12-28 10:10:00,130.44,130.49,130.44,130.47,3154.0,130.44,130.49,130.44,130.47,3154.0
2017-12-28 10:15:00,130.48,130.51,130.3,130.36,13997.0,130.48,130.51,130.3,130.36,13997.0
2017-12-28 10:20:00,130.34,130.37,130.04,130.05,13209.0,130.34,130.37,130.04,130.05,13209.0
2017-12-28 10:25:00,130.07,130.09,129.64,129.82,14114.0,130.07,130.09,129.64,129.82,14114.0
2017-12-28 10:30:00,129.78,130.03,129.78,129.98,7235.0,129.78,130.03,129.78,129.98,7235.0
2017-12-28 10:35:00,130.01,130.2,129.93,130.19,10394.0,130.01,130.2,129.93,130.19,10394.0
2017-12-28 10:40:00,130.2,130.32,130.19,130.32,4669.0,130.2,130.32,130.19,130.32,4669.0
2017-12-28 10:45:00,130.27,130.33,130.21,130.21,3081.0,130.27,130.33,130.21,130.21,3081.0
2017-12-28 10:50:00,130.2,130.25,130.16,130.16,7289.0,130.2,130.25,130.16,130.16,7289.0
2017-12-28 10:55:00,130.11,130.22,130.11,130.18,6900.0,130.11,130.22,130.11,130.18,6900.0
2017-12-28 11:00:00,130.16,130.22,130.05,130.13,7455.0,130.16,130.22,130.05,130.13,7455.0
2017-12-28 11:05:00,130.14,130.4,130.07,130.31,6117.0,130.14,130.4,130.07,130.31,6117.0
2017-12-28 11:10:00,130.28,130.32,130.23,130.25,7617.0,130.28,130.32,130.23,130.25,7617.0
2017-12-28 11:15:00,130.24,130.3,130.22,130.24,5756.0,130.24,130.3,130.22,130.24,5756.0
2017-12-28 11:20:00,130.26,130.3,130.22,130.29,8616.0,130.26,130.3,130.22,130.29,8616.0
2017-12-28 11:25:00,130.27,130.41,130.26,130.4,6283.0,130.27,130.41,130.26,130.4,6283.0
2017-12-28 11:30:00,130.35,130.35,130.22,130.28,3800.0,130.35,130.35,130.22,130.28,3800.0
2017-12-28 11:35:00,130.3,130.3,130.18,130.26,5000.0,130.3,130.3,130.18,130.26,5000.0
2017-12-28 11:40:00,130.26,130.39,130.2,130.26,8900.0,130.26,130.39,130.2,130.26,8900.0
2017-12-28 11:45:00,130.3,130.34,130.26,130.33,2091.0,130.3,130.34,130.26,130.33,2091.0
2017-12-28 11:50:00,130.33,130.33,130.2,130.27,1000.0,130.33,130.33,130.2,130.27,1000.0
2017-12-28 11:55:00,130.22,130.33,130.22,130.23,2300.0,130.22,130.33,130.22,130.23,2300.0
2017-12-28 12:00:00,130.24,130.32,130.2,130.23,1569.0,130.24,130.32,130.2,130.23,1569.0
2017-12-28 12:05:00,130.22,130.29,130.19,130.28,2315.0,130.22,130.29,130.19,130.28,2315.0
2017-12-28 12:10:00,130.23,130.29,130.21,130.22,1500.0,130.23,130.29,130.21,130.22,1500.0
2017-12-28 12:15:00,130.21,130.45,130.21,130.43,4900.0,130.21,130.45,130.21,130.43,4900.0
2017-12-28 12:20:00,130.38,130.47,130.37,130.47,4100.0,130.38,130.47,130.37,130.47,4100.0
2017-12-28 12:25:00,130.49,130.49,130.3,130.4,2833.0,130.49,130.49,130.3,130.4,2833.0
2017-12-28 12:30:00,130.33,130.5,130.33,130.42,4700.0,130.33,130.5,130.33,130.42,4700.0
2017-12-28 12:35:00,130.34,130.45,130.34,130.45,1100.0,130.34,130.45,130.34,130.45,1100.0
2017-12-28 12:40:00,130.44,130.56,130.4,130.56,39341.0,130.44,130.56,130.4,130.56,39341.0
2017-12-28 12:45:00,130.54,130.72,130.39,130.64,30548.0,130.54,130.72,130.39,130.64,30548.0
2017-12-28 12:50:00,130.6,130.67,130.54,130.62,5700.0,130.6,130.67,130.54,130.62,5700.0
2017-12-28 12:55:00,130.61,130.67,130.25,130.63,71759.0,130.61,130.67,130.25,130.63,71759.0
2017-12-28 13:00:00,130.62,130.64,130.4,130.5,20141.0,130.62,130.64,130.4,130.5,20141.0
2017-12-28 13:05:00,130.54,130.62,130.44,130.44,8705.0,130.54,130.62,130.44,130.44,8705.0
2017-12-28 13:10:00,130.44,130.58,130.44,130.58,3200.0,130.44,130.58,130.44,130.58,3200.0
2017-12-28 13:15:00,130.5,130.55,130.5,130.5,2600.0,130.5,130.55,130.5,130.5,2600.0
2017-12-28 13:20:00,130.53,130.55,130.46,130.46,2867.0,130.53,130.55,130.46,130.46,2867.0
2017-12-28 13:25:00,130.42,130.46,130.39,130.39,1100.0,130.42,130.46,130.39,130.39,1100.0
2017-12-28 13:30:00,130.42,130.47,130.37,130.38,31141.0,130.42,130.47,130.37,130.38,31141.0
2017-12-28 13:35:00,130.38,130.51,130.36,130.51,22220.0,130.38,130.51,130.36,130.51,22220.0
2017-12-28 13:40:00,130.5,130.5,130.27,130.28,10919.0,130.5,130.5,130.27,130.28,10919.0
2017-12-28 13:45:00,130.29,130.35,130.24,130.33,6848.0,130.29,130.35,130.24,130.33,6848.0
2017-12-28 13:50:00,130.33,130.46,130.29,130.46,6500.0,130.33,130.46,130.29,130.46,6500.0
2017-12-28 13:55:00,130.48,130.54,130.4,130.41,4724.0,130.48,130.54,130.4,130.41,4724.0
2017-12-28 14:00:00,130.43,130.48,130.34,130.48,6008.0,130.43,130.48,130.34,130.48,6008.0
2017-12-28 14:05:00,130.44,130.5,130.39,130.43,10465.0,130.44,130.5,130.39,130.43,10465.0
2017-12-28 14:10:00,130.47,130.5,130.42,130.42,1748.0,130.47,130.5,130.42,130.42,1748.0
2017-12-28 14:15:00,130.42,130.45,130.38,130.41,3189.0,130.42,130.45,130.38,130.41,3189.0
2017-12-28 14:20:00,130.39,130.42,130.31,130.36,4458.0,130.39,130.42,130.31,130.36,4458.0
2017-12-28 14:25:00,130.37,130.4,130.32,130.36,3758.0,130.37,130.4,130.32,130.36,3758.0
2017-12-28 14:30:00,130.33,130.36,130.31,130.31,3411.0,130.33,130.36,130.31,130.31,3411.0
2017-12-28 14:35:00,130.31,130.36,130.28,130.36,3213.0,130.31,130.36,130.28,130.36,3213.0
2017-12-28 14:40:00,130.39,130.39,130.33,130.35,5203.0,130.39,130.39,130.33,130.35,5203.0
2017-12-28 14:45:00,130.39,130.39,130.34,130.35,2314.0,130.39,130.39,130.34,130.35,2314.0
2017-12-28 14:50:00,130.38,130.38,130.31,130.33,3836.0,130.38,130.38,130.31,130.33,3836.0
2017-12-28 14:55:00,130.33,130.38,130.32,130.35,6700.0,130.33,130.38,130.32,130.35,6700.0
2017-12-28 15:00:00,130.33,130.43,130.33,130.42,7827.0,130.33,130.43,130.33,130.42,7827.0
2017-12-28 15:05:00,130.45,130.47,130.41,130.41,5100.0,130.45,130.47,130.41,130.41,5100.0
2017-12-28 15:10:00,130.41,130.45,130.39,130.43,10599.0,130.41,130.45,130.39,130.43,10599.0
2017-12-28 15:15:00,130.44,130.49,130.44,130.45,7301.0,130.44,130.49,130.44,130.45,7301.0
2017-12-28 15:20:00,130.42,130.48,130.42,130.46,9468.0,130.42,130.48,130.42,130.46,9468.0
2017-12-28 15:25:00,130.43,130.56,130.43,130.56,9349.0,130.43,130.56,130.43,130.56,9349.0
2017-12-28 15:30:00,130.55,130.59,130.5,130.56,6619.0,130.55,130.59,130.5,130.56,6619.0
2017-12-28 15:35:00,130.57,130.72,130.56,130.65,17588.0,130.57,130.72,130.56,130.65,17588.0
2017-12-28 15:40:00,130.64,130.68,130.6,130.66,10978.0,130.64,130.68,130.6,130.66,10978.0
2017-12-28 15:45:00,130.66,130.77,130.64,130.7,27535.0,130.66,130.77,130.64,130.7,27535.0
2017-12-28 15:50:00,130.74,130.84,130.74,130.84,21636.0,130.74,130.84,130.74,130.84,21636.0
2017-12-28 15:55:00,130.84,130.9,130.69,130.71,53362.0,130.84,130.9,130.69,130.71,53362.0
2017-12-29 09:30:00,130.54,130.93,130.54,130.93,10179.0,130.54,130.93,130.54,130.93,10179.0
2017-12-29 09:35:00,130.56,130.93,130.56,130.72,1181.0,130.56,130.93,130.56,130.72,1181.0
2017-12-29 09:40:00,130.85,130.95,130.71,130.95,3175.0,130.85,130.95,130.71,130.95,3175.0
2017-12-29 09:45:00,130.84,130.84,130.47,130.53,6594.0,130.84,130.84,130.47,130.53,6594.0
2017-12-29 09:50:00,130.53,130.58,130.25,130.54,8716.0,130.53,130.58,130.25,130.54,8716.0
2017-12-29 09:55:00,130.55,130.67,130.34,130.53,1900.0,130.55,130.67,130.34,130.53,1900.0
2017-12-29 10:00:00,130.38,130.45,130.27,130.29,1402.0,130.38,130.45,130.27,130.29,1402.0
2017-12-29 10:05:00,130.4,130.53,130.32,130.32,8468.0,130.4,130.53,130.32,130.32,8468.0
2017-12-29 10:10:00,130.47,130.6,130.4,130.52,2024.0,130.47,130.6,130.4,130.52,2024.0
2017-12-29 10:15:00,130.47,130.76,130.37,130.75,6800.0,130.47,130.76,130.37,130.75,6800.0
2017-12-29 10:20:00,130.83,130.83,130.75,130.79,1500.0,130.83,130.83,130.75,130.79,1500.0
2017-12-29 10:25:00,130.83,130.88,130.77,130.88,1401.0,130.83,130.88,130.77,130.88,1401.0
2017-12-29 10:30:00,130.83,130.92,130.8,130.92,5747.0,130.83,130.92,130.8,130.92,5747.0
2017-12-29 10:35:00,130.85,131.09,130.83,131.09,2641.0,130.85,131.09,130.83,131.09,2641.0
2017-12-29 10:40:00,131.06,131.26,131.06,131.26,1322.0,131.06,131.26,131.06,131.26,1322.0
2017-12-29 10:45:00,131.19,131.23,131.01,131.01,2700.0,131.19,131.23,131.01,131.01,2700.0
2017-12-29 10:50:00,131.01,131.01,130.73,130.79,3548.0,131.01,131.01,130.73,130.79,3548.0
2017-12-29 10:55:00,130.67,130.83,130.62,130.83,5052.0,130.67,130.83,130.62,130.83,5052.0
2017-12-29 11:00:00,130.78,130.87,130.64,130.72,4248.0,130.78,130.87,130.64,130.72,4248.0
2017-12-29 11:05:00,130.74,130.76,130.62,130.75,1500.0,130.74,130.76,130.62,130.75,1500.0
2017-12-29 11:10:00,130.7,130.7,130.56,130.62,1577.0,130.7,130.7,130.56,130.62,1577.0
2017-12-29 11:15:00,130.58,130.65,130.55,130.59,1500.0,130.58,130.65,130.55,130.59,1500.0
2017-12-29 11:20:00,130.55,130.74,130.55,130.74,4000.0,130.55,130.74,130.55,130.74,4000.0
2017-12-29 11:25:00,130.7,130.75,130.58,130.61,3400.0,130.7,130.75,130.58,130.61,3400.0
2017-12-29 11:30:00,130.68,130.7,130.55,130.61,4400.0,130.68,130.7,130.55,130.61,4400.0
2017-12-29 11:35:00,130.56,130.67,130.56,130.67,1200.0,130.56,130.67,130.56,130.67,1200.0
2017-12-29 11:40:00,130.63,130.67,130.58,130.62,700.0,130.63,130.67,130.58,130.62,700.0
2017-12-29 11:45:00,130.52,130.6,130.51,130.58,1950.0,130.52,130.6,130.51,130.58,1950.0
2017-12-29 11:50:00,130.51,130.63,130.47,130.59,3458.0,130.51,130.63,130.47,130.59,3458.0
2017-12-29 11:55:00,130.63,130.66,130.58,130.62,1950.0,130.63,130.66,130.58,130.62,1950.0
2017-12-29 12:00:00,130.6,130.62,130.53,130.54,2560.0,130.6,130.62,130.53,130.54,2560.0
2017-12-29 12:05:00,130.59,130.68,130.58,130.66,3021.0,130.59,130.68,130.58,130.66,3021.0
2017-12-29 12:10:00,130.7,130.79,130.5,130.55,24700.0,130.7,130.79,130.5,130.55,24700.0
2017-12-29 12:15:00,130.58,130.7,130.5,130.7,17723.0,130.58,130.7,130.5,130.7,17723.0
2017-12-29 12:20:00,130.7,130.7,130.55,130.55,2216.0,130.7,130.7,130.55,130.55,2216.0
2017-12-29 12:25:00,130.55,130.64,130.52,130.55,3390.0,130.55,130.64,130.52,130.55,3390.0
2017-12-29 12:30:00,130.61,130.66,130.58,130.66,1800.0,130.61,130.66,130.58,130.66,1800.0
2017-12-29 12:35:00,130.69,130.69,130.6,130.65,7040.0,130.69,130.69,130.6,130.65,7040.0
2017-12-29 12:40:00,130.65,130.65,130.57,130.6,4359.0,130.65,130.65,130.57,130.6,4359.0
2017-12-29 12:45:00,130.56,130.56,130.36,130.36,7298.0,130.56,130.56,130.36,130.36,7298.0
2017-12-29 12:50:00,130.41,130.43,130.35,130.41,2980.0,130.41,130.43,130.35,130.41,2980.0
2017-12-29 12:55:00,130.41,130.67,130.41,130.67,3700.0,130.41,130.67,130.41,130.67,3700.0
2017-12-29 13:00:00,130.65,130.65,130.5,130.5,4965.0,130.65,130.65,130.5,130.5,4965.0
2017-12-29 13:05:00,130.51,130.54,130.48,130.53,1210.0,130.51,130.54,130.48,130.53,1210.0
2017-12-29 13:10:00,130.56,130.61,130.53,130.61,2311.0,130.56,130.61,130.53,130.61,2311.0
2017-12-29 13:15:00,130.65,130.65,130.6,130.63,1551.0,130.65,130.65,130.6,130.63,1551.0
2017-12-29 13:20:00,130.67,130.75,130.67,130.75,1300.0,130.67,130.75,130.67,130.75,1300.0
2017-12-29 13:25:00,130.73,130.76,130.73,130.76,300.0,130.73,130.76,130.73,130.76,300.0
2017-12-29 13:30:00,130.72,130.73,130.66,130.72,2019.0,130.72,130.73,130.66,130.72,2019.0
2017-12-29 13:35:00,130.65,130.65,130.6,130.61,1000.0,130.65,130.65,130.6,130.61,1000.0
2017-12-29 13:40:00,130.67,130.67,130.59,130.59,769.0,130.67,130.67,130.59,130.59,769.0
2017-12-29 13:45:00,130.68,130.73,130.65,130.73,2140.0,130.68,130.73,130.65,130.73,2140.0
2017-12-29 13:50:00,130.63,130.69,130.61,130.69,1126.0,130.63,130.69,130.61,130.69,1126.0
2017-12-29 13:55:00,130.62,130.62,130.59,130.6,1000.0,130.62,130.62,130.59,130.6,1000.0
2017-12-29 14:00:00,130.59,130.67,130.59,130.61,600.0,130.59,130.67,130.59,130.61,600.0
2017-12-29 14:05:00,130.62,130.62,130.55,130.56,2050.0,130.62,130.62,130.55,130.56,2050.0
2017-12-29 14:10:00,130.55,130.62,130.52,130.62,499.0,130.55,130.62,130.52,130.62,499.0
2017-12-29 14:15:00,130.62,130.63,130.6,130.62,3423.0,130.62,130.63,130.6,130.62,3423.0
2017-12-29 14:20:00,130.61,130.63,130.6,130.62,3753.0,130.61,130.63,130.6,130.62,3753.0
2017-12-29 14:25:00,130.63,130.69,130.63,130.69,889.0,130.63,130.69,130.63,130.69,889.0
2017-12-29 14:30:00,130.7,130.7,130.62,130.67,1000.0,130.7,130.7,130.62,130.67,1000.0
2017-12-29 14:35:00,130.64,130.67,130.49,130.63,3103.0,130.64,130.67,130.49,130.63,3103.0
2017-12-29 14:40:00,130.64,130.71,130.64,130.7,1400.0,130.64,130.71,130.64,130.7,1400.0
2017-12-29 14:45:00,130.71,130.76,130.69,130.74,3555.0,130.71,130.76,130.69,130.74,3555.0
2017-12-29 14:50:00,130.72,130.79,130.72,130.73,2003.0,130.72,130.79,130.72,130.73,2003.0
2017-12-29 14:55:00,130.73,130.84,130.73,130.78,4607.0,130.73,130.84,130.73,130.78,4607.0
2017-12-29 15:00:00,130.78,130.82,130.76,130.77,1600.0,130.78,130.82,130.76,130.77,1600.0
2017-12-29 15:05:00,130.78,130.8,130.75,130.78,4662.0,130.78,130.8,130.75,130.78,4662.0
2017-12-29 15:10:00,130.76,130.79,130.73,130.74,2000.0,130.76,130.79,130.73,130.74,2000.0
2017-12-29 15:15:00,130.74,130.78,130.72,130.77,6997.0,130.74,130.78,130.72,130.77,6997.0
2017-12-29 15:20:00,130.78,130.81,130.75,130.81,7547.0,130.78,130.81,130.75,130.81,7547.0
2017-12-29 15:25:00,130.82,130.86,130.76,130.79,3094.0,130.82,130.86,130.76,130.79,3094.0
2017-12-29 15:30:00,130.8,130.8,130.72,130.73,4612.0,130.8,130.8,130.72,130.73,4612.0
2017-12-29 15:35:00,130.71,130.76,130.67,130.67,5400.0,130.71,130.76,130.67,130.67,5400.0
2017-12-29 15:40:00,130.67,130.69,130.63,130.64,7511.0,130.67,130.69,130.63,130.64,7511.0
2017-12-29 15:45:00,130.64,130.67,130.58,130.66,13771.0,130.64,130.67,130.58,130.66,13771.0
2017-12-29 15:50:00,130.62,130.65,130.22,130.24,26072.0,130.62,130.65,130.22,130.24,26072.0
2017-12-29 15:55:00,130.27,130.54,130.17,130.41,168759.0,130.27,130.54,130.17,130.41,168759.0
2018-01-02 09:30:00,131.0,131.05,130.14,130.34,30559.0,131.0,131.05,130.14,130.34,30559.0
2018-01-02 09:35:00,130.34,131.35,130.18,131.19,10807.0,130.34,131.35,130.18,131.19,10807.0
2018-01-02 09:40:00,131.4,131.7,131.18,131.7,8327.0,131.4,131.7,131.18,131.7,8327.0
2018-01-02 09:45:00,131.63,131.99,131.18,131.86,34075.0,131.63,131.99,131.18,131.86,34075.0
2018-01-02 09:50:00,131.84,131.98,131.59,131.59,9207.0,131.84,131.98,131.59,131.59,9207.0
2018-01-02 09:55:00,131.71,131.83,131.48,131.74,15036.0,131.71,131.83,131.48,131.74,15036.0
2018-01-02 10:00:00,131.82,131.98,131.58,131.75,10952.0,131.82,131.98,131.58,131.75,10952.0
2018-01-02 10:05:00,131.84,131.84,131.34,131.45,9427.0,131.84,131.84,131.34,131.45,9427.0
2018-01-02 10:10:00,131.48,131.64,131.45,131.53,9128.0,131.48,131.64,131.45,131.53,9128.0
2018-01-02 10:15:00,131.49,131.61,131.32,131.43,24816.0,131.49,131.61,131.32,131.43,24816.0
2018-01-02 10:20:00,131.46,131.46,131.29,131.33,9952.0,131.46,131.46,131.29,131.33,9952.0
2018-01-02 10:25:00,131.38,131.48,131.32,131.44,4580.0,131.38,131.48,131.32,131.44,4580.0
2018-01-02 10:30:00,131.35,131.47,131.31,131.34,4500.0,131.35,131.47,131.31,131.34,4500.0
2018-01-02 10:35:00,131.31,131.43,131.23,131.31,9501.0,131.31,131.43,131.23,131.31,9501.0
2018-01-02 10:40:00,131.33,131.45,131.28,131.4,1843.0,131.33,131.45,131.28,131.4,1843.0
2018-01-02 10:45:00,131.45,131.45,131.34,131.39,3050.0,131.45,131.45,131.34,131.39,3050.0
2018-01-02 10:50:00,131.34,131.38,131.17,131.31,13278.0,131.34,131.38,131.17,131.31,13278.0
2018-01-02 10:55:00,131.33,131.38,131.24,131.29,14377.0,131.33,131.38,131.24,131.29,14377.0
2018-01-02 11:00:00,131.26,131.3,131.07,131.08,12090.0,131.26,131.3,131.07,131.08,12090.0
2018-01-02 11:05:00,131.1,131.19,131.07,131.19,5350.0,131.1,131.19,131.07,131.19,5350.0
2018-01-02 11:10:00,131.23,131.23,131.03,131.09,17863.0,131.23,131.23,131.03,131.09,17863.0
2018-01-02 11:15:00,131.09,131.12,131.05,131.06,12747.0,131.09,131.12,131.05,131.06,12747.0
2018-01-02 11:20:00,130.98,130.98,130.75,130.83,16450.0,130.98,130.98,130.75,130.83,16450.0
2018-01-02 11:25:00,130.88,131.1,130.82,131.06,32969.0,130.88,131.1,130.82,131.06,32969.0
2018-01-02 11:30:00,131.06,131.1,131.01,131.03,4812.0,131.06,131.1,131.01,131.03,4812.0
2018-01-02 11:35:00,131.08,131.17,131.04,131.13,3484.0,131.08,131.17,131.04,131.13,3484.0
2018-01-02 11:40:00,131.16,131.16,131.0,131.08,16049.0,131.16,131.16,131.0,131.08,16049.0
2018-01-02 11:45:00,131.08,131.22,131.03,131.07,5168.0,131.08,131.22,131.03,131.07,5168.0
2018-01-02 11:50:00,131.11,131.12,130.95,131.03,5298.0,131.11,131.12,130.95,131.03,5298.0
2018-01-02 11:55:00,131.11,131.23,131.1,131.2,2050.0,131.11,131.23,131.1,131.2,2050.0
2018-01-02 12:00:00,131.2,131.25,131.18,131.22,2424.0,131.2,131.25,131.18,131.22,2424.0
2018-01-02 12:05:00,131.24,131.25,131.21,131.25,17810.0,131.24,131.25,131.21,131.25,17810.0
2018-01-02 12:10:00,131.25,131.51,131.23,131.45,40090.0,131.25,131.51,131.23,131.45,40090.0
2018-01-02 12:15:00,131.49,131.6,131.48,131.58,3089.0,131.49,131.6,131.48,131.58,3089.0
2018-01-02 12:20:00,131.57,131.59,131.44,131.44,4214.0,131.57,131.59,131.44,131.44,4214.0
2018-01-02 12:25:00,131.38,131.45,131.18,131.27,8937.0,131.38,131.45,131.18,131.27,8937.0
2018-01-02 12:30:00,131.21,131.24,131.14,131.24,7506.0,131.21,131.24,131.14,131.24,7506.0
2018-01-02 12:35:00,131.19,131.6,131.19,131.6,4100.0,131.19,131.6,131.19,131.6,4100.0
2018-01-02 12:40:00,131.49,131.55,131.49,131.55,800.0,131.49,131.55,131.49,131.55,800.0
2018-01-02 12:45:00,131.55,131.61,131.48,131.61,9078.0,131.55,131.61,131.48,131.61,9078.0
2018-01-02 12:50:00,131.6,131.6,131.38,131.49,26653.0,131.6,131.6,131.38,131.49,26653.0
2018-01-02 12:55:00,131.45,131.5,131.36,131.4,28401.0,131.45,131.5,131.36,131.4,28401.0
2018-01-02 13:00:00,131.42,131.5,131.42,131.46,7743.0,131.42,131.5,131.42,131.46,7743.0
2018-01-02 13:05:00,131.46,131.5,131.4,131.46,23198.0,131.46,131.5,131.4,131.46,23198.0
2018-01-02 13:10:00,131.47,131.5,131.42,131.42,13626.0,131.47,131.5,131.42,131.42,13626.0
2018-01-02 13:15:00,131.45,131.52,131.42,131.48,41400.0,131.45,131.52,131.42,131.48,41400.0
2018-01-02 13:20:00,131.5,131.63,131.48,131.59,36953.0,131.5,131.63,131.48,131.59,36953.0
2018-01-02 13:25:00,131.63,131.63,131.55,131.55,2080.0,131.63,131.63,131.55,131.55,2080.0
2018-01-02 13:30:00,131.52,131.64,131.52,131.57,4511.0,131.52,131.64,131.52,131.57,4511.0
2018-01-02 13:35:00,131.56,131.61,131.56,131.59,2100.0,131.56,131.61,131.56,131.59,2100.0
2018-01-02 13:40:00,131.63,131.67,131.61,131.62,2774.0,131.63,131.67,131.61,131.62,2774.0
2018-01-02 13:45:00,131.6,131.63,131.57,131.6,600.0,131.6,131.63,131.57,131.6,600.0
2018-01-02 13:50:00,131.56,131.7,131.56,131.7,7547.0,131.56,131.7,131.56,131.7,7547.0
2018-01-02 13:55:00,131.7,131.93,131.66,131.81,27091.0,131.7,131.93,131.66,131.81,27091.0
2018-01-02 14:00:00,131.83,132.14,131.74,132.14,16615.0,131.83,132.14,131.74,132.14,16615.0
2018-01-02 14:05:00,132.14,132.35,132.1,132.22,13173.0,132.14,132.35,132.1,132.22,13173.0
2018-01-02 14:10:00,132.23,132.34,132.09,132.34,7948.0,132.23,132.34,132.09,132.34,7948.0
2018-01-02 14:15:00,132.22,132.25,132.16,132.25,2219.0,132.22,132.25,132.16,132.25,2219.0
2018-01-02 14:20:00,132.22,132.27,131.89,132.07,26786.0,132.22,132.27,131.89,132.07,26786.0
2018-01-02 14:25:00,132.04,132.05,131.85,131.86,3565.0,132.04,132.05,131.85,131.86,3565.0
2018-01-02 14:30:00,131.85,131.89,131.76,131.76,3101.0,131.85,131.89,131.76,131.76,3101.0
2018-01-02 14:35:00,131.74,131.88,131.74,131.75,2780.0,131.74,131.88,131.74,131.75,2780.0
2018-01-02 14:40:00,131.77,131.94,131.77,131.86,5400.0,131.77,131.94,131.77,131.86,5400.0
2018-01-02 14:45:00,131.83,131.85,131.81,131.83,3312.0,131.83,131.85,131.81,131.83,3312.0
2018-01-02 14:50:00,131.83,131.88,131.79,131.79,5841.0,131.83,131.88,131.79,131.79,5841.0
2018-01-02 14:55:00,131.81,131.84,131.72,131.84,5725.0,131.81,131.84,131.72,131.84,5725.0
2018-01-02 15:00:00,131.86,131.89,131.68,131.77,8323.0,131.86,131.89,131.68,131.77,8323.0
2018-01-02 15:05:00,131.71,131.74,131.66,131.71,4347.0,131.71,131.74,131.66,131.71,4347.0
2018-01-02 15:10:00,131.69,131.76,131.68,131.69,7759.0,131.69,131.76,131.68,131.69,7759.0
2018-01-02 15:15:00,131.72,131.76,131.69,131.72,5212.0,131.72,131.76,131.69,131.72,5212.0
2018-01-02 15:20:00,131.77,131.77,131.67,131.69,5354.0,131.77,131.77,131.67,131.69,5354.0
2018-01-02 15:25:00,131.65,131.84,131.59,131.8,20890.0,131.65,131.84,131.59,131.8,20890.0
2018-01-02 15:30:00,131.79,131.82,131.76,131.78,6175.0,131.79,131.82,131.76,131.78,6175.0
2018-01-02 15:35:00,131.76,131.78,131.69,131.73,5912.0,131.76,131.78,131.69,131.73,5912.0
2018-01-02 15:40:00,131.77,131.86,131.77,131.86,6854.0,131.77,131.86,131.77,131.86,6854.0
2018-01-02 15:45:00,131.82,131.87,131.79,131.87,21055.0,131.82,131.87,131.79,131.87,21055.0
2018-01-02 15:50:00,131.87,131.95,131.77,131.8,32731.0,131.87,131.95,131.77,131.8,32731.0
2018-01-02 15:55:00,131.8,131.88,131.69,131.75,68439.0,131.8,131.88,131.69,131.75,68439.0
2018-01-03 09:30:00,132.0,132.41,131.74,131.97,17818.0,132.0,132.41,131.74,131.97,17818.0
2018-01-03 09:35:00,132.15,132.33,131.98,132.02,7521.0,132.15,132.33,131.98,132.02,7521.0
2018-01-03 09:40:00,132.01,132.56,132.0,132.24,14146.0,132.01,132.56,132.0,132.24,14146.0
2018-01-03 09:45:00,132.24,132.43,132.24,132.33,17000.0,132.24,132.43,132.24,132.33,17000.0
2018-01-03 09:50:00,132.33,132.88,132.25,132.88,26833.0,132.33,132.88,132.25,132.88,26833.0
2018-01-03 09:55:00,132.76,132.86,132.62,132.66,9618.0,132.76,132.86,132.62,132.66,9618.0
2018-01-03 10:00:00,132.66,132.75,132.46,132.7,21750.0,132.66,132.75,132.46,132.7,21750.0
2018-01-03 10:05:00,132.74,132.75,132.0,132.0,13000.0,132.74,132.75,132.0,132.0,13000.0
2018-01-03 10:10:00,131.97,132.11,131.86,132.11,9414.0,131.97,132.11,131.86,132.11,9414.0
2018-01-03 10:15:00,132.19,132.19,131.75,132.01,22829.0,132.19,132.19,131.75,132.01,22829.0
2018-01-03 10:20:00,131.99,132.19,131.92,132.15,9331.0,131.99,132.19,131.92,132.15,9331.0
2018-01-03 10:25:00,132.13,132.13,131.84,131.92,11441.0,132.13,132.13,131.84,131.92,11441.0
2018-01-03 10:30:00,131.86,132.07,131.86,132.05,73938.0,131.86,132.07,131.86,132.05,73938.0
2018-01-03 10:35:00,132.07,132.29,132.07,132.1,6550.0,132.07,132.29,132.07,132.1,6550.0
2018-01-03 10:40:00,132.17,132.22,132.1,132.17,11264.0,132.17,132.22,132.1,132.17,11264.0
2018-01-03 10:45:00,132.15,132.2,131.96,132.17,21054.0,132.15,132.2,131.96,132.17,21054.0
2018-01-03 10:50:00,132.15,132.18,132.05,132.12,7342.0,132.15,132.18,132.05,132.12,7342.0
2018-01-03 10:55:00,132.13,132.16,131.98,132.0,7708.0,132.13,132.16,131.98,132.0,7708.0
2018-01-03 11:00:00,131.98,132.06,131.95,132.0,8396.0,131.98,132.06,131.95,132.0,8396.0
2018-01-03 11:05:00,131.97,132.07,131.96,132.06,10563.0,131.97,132.07,131.96,132.06,10563.0
2018-01-03 11:10:00,132.06,132.19,132.03,132.06,23310.0,132.06,132.19,132.03,132.06,23310.0
2018-01-03 11:15:00,132.08,132.51,132.0,132.42,11807.0,132.08,132.51,132.0,132.42,11807.0
2018-01-03 11:20:00,132.42,132.43,132.12,132.12,6009.0,132.42,132.43,132.12,132.12,6009.0
2018-01-03 11:25:00,132.12,132.15,131.99,132.05,13345.0,132.12,132.15,131.99,132.05,13345.0
2018-01-03 11:30:00,132.08,132.18,132.03,132.12,3890.0,132.08,132.18,132.03,132.12,3890.0
2018-01-03 11:35:00,132.2,132.2,132.07,132.07,8850.0,132.2,132.2,132.07,132.07,8850.0
2018-01-03 11:40:00,132.02,132.09,132.02,132.07,6747.0,132.02,132.09,132.02,132.07,6747.0
2018-01-03 11:45:00,132.02,132.08,132.0,132.07,11443.0,132.02,132.08,132.0,132.07,11443.0
2018-01-03 11:50:00,132.01,132.08,131.99,132.0,6652.0,132.01,132.08,131.99,132.0,6652.0
2018-01-03 11:55:00,131.98,132.05,131.93,131.96,12576.0,131.98,132.05,131.93,131.96,12576.0
2018-01-03 12:00:00,131.99,132.11,131.95,132.11,10536.0,131.99,132.11,131.95,132.11,10536.0
2018-01-03 12:05:00,132.08,132.12,132.07,132.09,2755.0,132.08,132.12,132.07,132.09,2755.0
2018-01-03 12:10:00,132.12,132.24,132.12,132.2,5298.0,132.12,132.24,132.12,132.2,5298.0
2018-01-03 12:15:00,132.15,132.22,132.11,132.16,4279.0,132.15,132.22,132.11,132.16,4279.0
2018-01-03 12:20:00,132.19,132.23,132.16,132.22,2730.0,132.19,132.23,132.16,132.22,2730.0
2018-01-03 12:25:00,132.22,132.39,132.22,132.36,4200.0,132.22,132.39,132.22,132.36,4200.0
2018-01-03 12:30:00,132.44,132.51,132.42,132.45,17073.0,132.44,132.51,132.42,132.45,17073.0
2018-01-03 12:35:00,132.49,132.49,132.33,132.44,10613.0,132.49,132.49,132.33,132.44,10613.0
2018-01-03 12:40:00,132.44,132.55,132.42,132.47,4170.0,132.44,132.55,132.42,132.47,4170.0
2018-01-03 12:45:00,132.54,132.79,132.51,132.77,4050.0,132.54,132.79,132.51,132.77,4050.0
2018-01-03 12:50:00,132.76,132.76,132.65,132.71,13685.0,132.76,132.76,132.65,132.71,13685.0
2018-01-03 12:55:00,132.69,132.69,132.47,132.49,6305.0,132.69,132.69,132.47,132.49,6305.0
2018-01-03 13:00:00,132.5,132.54,132.41,132.44,4200.0,132.5,132.54,132.41,132.44,4200.0
2018-01-03 13:05:00,132.4,132.68,132.28,132.62,20913.0,132.4,132.68,132.28,132.62,20913.0
2018-01-03 13:10:00,132.65,132.84,132.6,132.77,6829.0,132.65,132.84,132.6,132.77,6829.0
2018-01-03 13:15:00,132.8,132.83,132.72,132.79,4611.0,132.8,132.83,132.72,132.79,4611.0
2018-01-03 13:20:00,132.71,132.86,132.66,132.86,6063.0,132.71,132.86,132.66,132.86,6063.0
2018-01-03 13:25:00,132.84,132.88,132.79,132.82,2627.0,132.84,132.88,132.79,132.82,2627.0
2018-01-03 13:30:00,132.87,132.87,132.75,132.78,8240.0,132.87,132.87,132.75,132.78,8240.0
2018-01-03 13:35:00,132.77,132.77,132.69,132.71,2000.0,132.77,132.77,132.69,132.71,2000.0
2018-01-03 13:40:00,132.69,132.75,132.61,132.75,5967.0,132.69,132.75,132.61,132.75,5967.0
2018-01-03 13:45:00,132.68,132.75,132.68,132.75,1813.0,132.68,132.75,132.68,132.75,1813.0
2018-01-03 13:50:00,132.76,132.76,132.71,132.72,1400.0,132.76,132.76,132.71,132.72,1400.0
2018-01-03 13:55:00,132.72,132.76,132.72,132.75,1144.0,132.72,132.76,132.72,132.75,1144.0
2018-01-03 14:00:00,132.71,132.92,132.7,132.88,8318.0,132.71,132.92,132.7,132.88,8318.0
2018-01-03 14:05:00,132.97,133.0,132.93,132.94,4403.0,132.97,133.0,132.93,132.94,4403.0
2018-01-03 14:10:00,132.97,133.18,132.96,133.17,5852.0,132.97,133.18,132.96,133.17,5852.0
2018-01-03 14:15:00,133.16,133.2,133.11,133.2,4735.0,133.16,133.2,133.11,133.2,4735.0
2018-01-03 14:20:00,133.21,133.25,132.96,133.08,7150.0,133.21,133.25,132.96,133.08,7150.0
2018-01-03 14:25:00,133.06,133.17,133.06,133.15,10854.0,133.06,133.17,133.06,133.15,10854.0
2018-01-03 14:30:00,133.11,133.14,133.03,133.14,5868.0,133.11,133.14,133.03,133.14,5868.0
2018-01-03 14:35:00,133.16,133.17,133.11,133.12,3418.0,133.16,133.17,133.11,133.12,3418.0
2018-01-03 14:40:00,133.12,133.12,133.0,133.06,12419.0,133.12,133.12,133.0,133.06,12419.0
2018-01-03 14:45:00,133.04,133.05,132.9,132.9,8537.0,133.04,133.05,132.9,132.9,8537.0
2018-01-03 14:50:00,132.92,132.92,132.85,132.9,5653.0,132.92,132.92,132.85,132.9,5653.0
2018-01-03 14:55:00,132.9,133.07,132.87,133.07,6100.0,132.9,133.07,132.87,133.07,6100.0
2018-01-03 15:00:00,133.09,133.09,132.94,133.01,13209.0,133.09,133.09,132.94,133.01,13209.0
2018-01-03 15:05:00,133.01,133.01,132.89,132.92,5921.0,133.01,133.01,132.89,132.92,5921.0
2018-01-03 15:10:00,132.92,133.03,132.92,133.01,10931.0,132.92,133.03,132.92,133.01,10931.0
2018-01-03 15:15:00,133.01,133.1,133.0,133.03,7245.0,133.01,133.1,133.0,133.03,7245.0
2018-01-03 15:20:00,133.03,133.05,132.93,132.96,10994.0,133.03,133.05,132.93,132.96,10994.0
2018-01-03 15:25:00,132.94,133.05,132.94,133.04,27968.0,132.94,133.05,132.94,133.04,27968.0
2018-01-03 15:30:00,133.04,133.17,133.02,133.1,6627.0,133.04,133.17,133.02,133.1,6627.0
2018-01-03 15:35:00,133.12,133.12,132.97,132.97,14185.0,133.12,133.12,132.97,132.97,14185.0
2018-01-03 15:40:00,132.99,133.01,132.86,132.92,27459.0,132.99,133.01,132.86,132.92,27459.0
2018-01-03 15:45:00,132.92,132.92,132.66,132.66,27873.0,132.92,132.92,132.66,132.66,27873.0
2018-01-03 15:50:00,132.67,132.82,132.67,132.69,28018.0,132.67,132.82,132.67,132.69,28018.0
2018-01-03 15:55:00,132.68,132.95,132.62,132.86,68682.0,132.68,132.95,132.62,132.86,68682.0
2018-01-04 09:30:00,133.88,134.89,133.88,134.89,17820.0,133.88,134.89,133.88,134.89,17820.0
2018-01-04 09:35:00,134.81,134.81,134.0,134.0,24144.0,134.81,134.81,134.0,134.0,24144.0
2018-01-04 09:40:00,134.14,134.31,133.85,134.26,25278.0,134.14,134.31,133.85,134.26,25278.0
2018-01-04 09:45:00,134.26,134.43,134.01,134.21,10969.0,134.26,134.43,134.01,134.21,10969.0
2018-01-04 09:50:00,134.11,134.34,134.11,134.34,7060.0,134.11,134.34,134.11,134.34,7060.0
2018-01-04 09:55:00,134.34,134.39,134.17,134.32,5802.0,134.34,134.39,134.17,134.32,5802.0
2018-01-04 10:00:00,134.41,134.51,134.2,134.21,4464.0,134.41,134.51,134.2,134.21,4464.0
2018-01-04 10:05:00,134.2,134.27,134.1,134.17,8641.0,134.2,134.27,134.1,134.17,8641.0
2018-01-04 10:10:00,134.21,134.55,134.15,134.47,11564.0,134.21,134.55,134.15,134.47,11564.0
2018-01-04 10:15:00,134.53,134.66,134.39,134.39,13302.0,134.53,134.66,134.39,134.39,13302.0
2018-01-04 10:20:00,134.37,134.65,134.36,134.56,6687.0,134.37,134.65,134.36,134.56,6687.0
2018-01-04 10:25:00,134.56,134.69,134.42,134.69,17656.0,134.56,134.69,134.42,134.69,17656.0
2018-01-04 10:30:00,134.69,134.69,134.5,134.65,6156.0,134.69,134.69,134.5,134.65,6156.0
2018-01-04 10:35:00,134.68,134.83,134.62,134.75,6396.0,134.68,134.83,134.62,134.75,6396.0
2018-01-04 10:40:00,134.8,135.09,134.77,134.89,10970.0,134.8,135.09,134.77,134.89,10970.0
2018-01-04 10:45:00,134.89,134.89,134.63,134.71,12158.0,134.89,134.89,134.63,134.71,12158.0
2018-01-04 10:50:00,134.7,134.7,134.54,134.59,22518.0,134.7,134.7,134.54,134.59,22518.0
2018-01-04 10:55:00,134.52,134.61,134.49,134.52,12989.0,134.52,134.61,134.49,134.52,12989.0
2018-01-04 11:00:00,134.53,134.58,134.45,134.46,5525.0,134.53,134.58,134.45,134.46,5525.0
2018-01-04 11:05:00,134.49,134.59,134.37,134.37,15500.0,134.49,134.59,134.37,134.37,15500.0
2018-01-04 11:10:00,134.41,134.51,134.4,134.51,8148.0,134.41,134.51,134.4,134.51,8148.0
2018-01-04 11:15:00,134.47,134.54,134.26,134.26,14421.0,134.47,134.54,134.26,134.26,14421.0
2018-01-04 11:20:00,134.23,134.61,134.23,134.58,7231.0,134.23,134.61,134.23,134.58,7231.0
2018-01-04 11:25:00,134.48,134.61,134.48,134.54,12660.0,134.48,134.61,134.48,134.54,12660.0
2018-01-04 11:30:00,134.54,134.62,134.54,134.57,16822.0,134.54,134.62,134.54,134.57,16822.0
2018-01-04 11:35:00,134.59,134.61,134.49,134.5,6396.0,134.59,134.61,134.49,134.5,6396.0
2018-01-04 11:40:00,134.54,134.6,134.49,134.51,4600.0,134.54,134.6,134.49,134.51,4600.0
2018-01-04 11:45:00,134.56,134.63,134.53,134.6,7397.0,134.56,134.63,134.53,134.6,7397.0
2018-01-04 11:50:00,134.61,134.62,134.46,134.47,6812.0,134.61,134.62,134.46,134.47,6812.0
2018-01-04 11:55:00,134.52,134.52,134.46,134.46,9621.0,134.52,134.52,134.46,134.46,9621.0
2018-01-04 12:00:00,134.46,134.48,134.41,134.47,10958.0,134.46,134.48,134.41,134.47,10958.0
2018-01-04 12:05:00,134.48,134.76,134.47,134.75,7104.0,134.48,134.76,134.47,134.75,7104.0
2018-01-04 12:10:00,134.79,134.87,134.58,134.86,26933.0,134.79,134.87,134.58,134.86,26933.0
2018-01-04 12:15:00,134.78,134.83,134.72,134.81,2538.0,134.78,134.83,134.72,134.81,2538.0
2018-01-04 12:20:00,134.83,134.83,134.62,134.72,8572.0,134.83,134.83,134.62,134.72,8572.0
2018-01-04 12:25:00,134.68,134.77,134.64,134.71,7236.0,134.68,134.77,134.64,134.71,7236.0
2018-01-04 12:30:00,134.71,134.71,134.25,134.25,19694.0,134.71,134.71,134.25,134.25,19694.0
2018-01-04 12:35:00,134.23,134.27,134.19,134.19,6855.0,134.23,134.27,134.19,134.19,6855.0
2018-01-04 12:40:00,134.19,134.19,134.09,134.12,4920.0,134.19,134.19,134.09,134.12,4920.0
2018-01-04 12:45:00,134.15,134.33,134.15,134.25,7096.0,134.15,134.33,134.15,134.25,7096.0
2018-01-04 12:50:00,134.22,134.22,133.84,133.91,7608.0,134.22,134.22,133.84,133.91,7608.0
2018-01-04 12:55:00,133.91,133.91,133.8,133.88,5713.0,133.91,133.91,133.8,133.88,5713.0
2018-01-04 13:00:00,133.88,133.98,133.8,133.9,7805.0,133.88,133.98,133.8,133.9,7805.0
2018-01-04 13:05:00,133.86,134.02,133.86,133.95,1841.0,133.86,134.02,133.86,133.95,1841.0
2018-01-04 13:10:00,134.01,134.2,133.95,134.12,35529.0,134.01,134.2,133.95,134.12,35529.0
2018-01-04 13:15:00,134.1,134.22,134.0,134.01,27645.0,134.1,134.22,134.0,134.01,27645.0
2018-01-04 13:20:00,134.06,134.16,133.97,134.08,10495.0,134.06,134.16,133.97,134.08,10495.0
2018-01-04 13:25:00,134.1,134.22,133.99,133.99,6857.0,134.1,134.22,133.99,133.99,6857.0
2018-01-04 13:30:00,133.91,134.1,133.91,134.03,3200.0,133.91,134.1,133.91,134.03,3200.0
2018-01-04 13:35:00,134.1,134.14,134.08,134.09,5100.0,134.1,134.14,134.08,134.09,5100.0
2018-01-04 13:40:00,134.08,134.19,134.07,134.18,6525.0,134.08,134.19,134.07,134.18,6525.0
2018-01-04 13:45:00,134.15,134.2,134.07,134.11,28001.0,134.15,134.2,134.07,134.11,28001.0
2018-01-04 13:50:00,134.17,134.2,134.12,134.2,5130.0,134.17,134.2,134.12,134.2,5130.0
2018-01-04 13:55:00,134.14,134.29,134.08,134.29,4800.0,134.14,134.29,134.08,134.29,4800.0
2018-01-04 14:00:00,134.26,134.5,134.24,134.46,8697.0,134.26,134.5,134.24,134.46,8697.0
2018-01-04 14:05:00,134.45,134.48,134.41,134.46,6346.0,134.45,134.48,134.41,134.46,6346.0
2018-01-04 14:10:00,134.46,134.46,134.36,134.45,2838.0,134.46,134.46,134.36,134.45,2838.0
2018-01-04 14:15:00,134.45,134.6,134.45,134.48,6290.0,134.45,134.6,134.45,134.48,6290.0
2018-01-04 14:20:00,134.45,134.45,134.29,134.29,5905.0,134.45,134.45,134.29,134.29,5905.0
2018-01-04 14:25:00,134.28,134.31,134.12,134.17,8189.0,134.28,134.31,134.12,134.17,8189.0
2018-01-04 14:30:00,134.2,134.32,134.2,134.25,3375.0,134.2,134.32,134.2,134.25,3375.0
2018-01-04 14:35:00,134.25,134.32,134.22,134.29,4805.0,134.25,134.32,134.22,134.29,4805.0
2018-01-04 14:40:00,134.3,134.33,134.22,134.3,7895.0,134.3,134.33,134.22,134.3,7895.0
2018-01-04 14:45:00,134.3,134.31,134.24,134.28,29845.0,134.3,134.31,134.24,134.28,29845.0
2018-01-04 14:50:00,134.24,134.27,134.1,134.16,8850.0,134.24,134.27,134.1,134.16,8850.0
2018-01-04 14:55:00,134.16,134.17,134.08,134.08,1700.0,134.16,134.17,134.08,134.08,1700.0
2018-01-04 15:00:00,134.08,134.16,134.05,134.15,4440.0,134.08,134.16,134.05,134.15,4440.0
2018-01-04 15:05:00,134.15,134.26,134.1,134.18,5000.0,134.15,134.26,134.1,134.18,5000.0
2018-01-04 15:10:00,134.19,134.24,134.15,134.21,6167.0,134.19,134.24,134.15,134.21,6167.0
2018-01-04 15:15:00,134.19,134.27,134.16,134.27,8786.0,134.19,134.27,134.16,134.27,8786.0
2018-01-04 15:20:00,134.23,134.23,134.13,134.15,6604.0,134.23,134.23,134.13,134.15,6604.0
2018-01-04 15:25:00,134.16,134.28,134.16,134.24,11498.0,134.16,134.28,134.16,134.24,11498.0
2018-01-04 15:30:00,134.2,134.26,134.12,134.2,10422.0,134.2,134.26,134.12,134.2,10422.0
2018-01-04 15:35:00,134.17,134.26,134.15,134.25,7442.0,134.17,134.26,134.15,134.25,7442.0
2018-01-04 15:40:00,134.25,134.29,134.21,134.25,17206.0,134.25,134.29,134.21,134.25,17206.0
2018-01-04 15:45:00,134.26,134.29,134.17,134.18,26443.0,134.26,134.29,134.17,134.18,26443.0
2018-01-04 15:50:00,134.16,134.25,133.99,134.03,32975.0,134.16,134.25,133.99,134.03,32975.0
2018-01-04 15:55:00,134.01,134.09,133.78,133.86,98087.0,134.01,134.09,133.78,133.86,98087.0
2018-01-05 09:30:00,134.95,135.11,134.04,134.48,12312.0,134.95,135.11,134.04,134.48,12312.0
2018-01-05 09:35:00,134.19,134.72,133.9,134.39,4879.0,134.19,134.72,133.9,134.39,4879.0
2018-01-05 09:40:00,134.38,134.74,134.38,134.74,2552.0,134.38,134.74,134.38,134.74,2552.0
2018-01-05 09:45:00,134.74,134.74,134.33,134.33,3000.0,134.74,134.74,134.33,134.33,3000.0
2018-01-05 09:50:00,134.33,134.47,134.21,134.25,6117.0,134.33,134.47,134.21,134.25,6117.0
2018-01-05 09:55:00,134.25,134.37,133.94,134.06,11589.0,134.25,134.37,133.94,134.06,11589.0
2018-01-05 10:00:00,134.07,134.43,134.07,134.26,20067.0,134.07,134.43,134.07,134.26,20067.0
2018-01-05 10:05:00,134.25,134.32,134.01,134.02,2716.0,134.25,134.32,134.01,134.02,2716.0
2018-01-05 10:10:00,134.07,134.18,134.02,134.08,7350.0,134.07,134.18,134.02,134.08,7350.0
2018-01-05 10:15:00,134.17,134.64,134.17,134.64,3969.0,134.17,134.64,134.17,134.64,3969.0
2018-01-05 10:20:00,134.69,134.69,134.36,134.41,4833.0,134.69,134.69,134.36,134.41,4833.0
2018-01-05 10:25:00,134.43,134.5,134.3,134.38,5384.0,134.43,134.5,134.3,134.38,5384.0
2018-01-05 10:30:00,134.46,134.6,134.37,134.46,4116.0,134.46,134.6,134.37,134.46,4116.0
2018-01-05 10:35:00,134.38,134.58,134.33,134.45,1800.0,134.38,134.58,134.33,134.45,1800.0
2018-01-05 10:40:00,134.54,134.54,134.42,134.43,4055.0,134.54,134.54,134.42,134.43,4055.0
2018-01-05 10:45:00,134.5,134.53,134.42,134.53,2500.0,134.5,134.53,134.42,134.53,2500.0
2018-01-05 10:50:00,134.51,134.53,134.15,134.22,26146.0,134.51,134.53,134.15,134.22,26146.0
2018-01-05 10:55:00,134.22,134.6,134.22,134.48,30500.0,134.22,134.6,134.22,134.48,30500.0
2018-01-05 11:00:00,134.57,134.57,134.27,134.38,6251.0,134.57,134.57,134.27,134.38,6251.0
2018-01-05 11:05:00,134.38,134.47,134.32,134.46,5250.0,134.38,134.47,134.32,134.46,5250.0
2018-01-05 11:10:00,134.46,134.56,134.35,134.53,10718.0,134.46,134.56,134.35,134.53,10718.0
2018-01-05 11:15:00,134.53,134.64,134.47,134.6,11073.0,134.53,134.64,134.47,134.6,11073.0
2018-01-05 11:20:00,134.62,134.62,134.36,134.36,4626.0,134.62,134.62,134.36,134.36,4626.0
2018-01-05 11:25:00,134.4,134.56,134.32,134.52,3000.0,134.4,134.56,134.32,134.52,3000.0
2018-01-05 11:30:00,134.48,134.52,134.43,134.52,6388.0,134.48,134.52,134.43,134.52,6388.0
2018-01-05 11:35:00,134.5,134.58,134.46,134.46,3130.0,134.5,134.58,134.46,134.46,3130.0
2018-01-05 11:40:00,134.5,134.5,134.3,134.36,3681.0,134.5,134.5,134.3,134.36,3681.0
2018-01-05 11:45:00,134.41,134.49,134.38,134.41,3000.0,134.41,134.49,134.38,134.41,3000.0
2018-01-05 11:50:00,134.44,134.63,134.43,134.59,11605.0,134.44,134.63,134.43,134.59,11605.0
2018-01-05 11:55:00,134.61,134.64,134.54,134.63,1500.0,134.61,134.64,134.54,134.63,1500.0
2018-01-05 12:00:00,134.63,134.68,134.51,134.58,33075.0,134.63,134.68,134.51,134.58,33075.0
2018-01-05 12:05:00,134.62,134.93,134.62,134.92,3985.0,134.62,134.93,134.62,134.92,3985.0
2018-01-05 12:10:00,134.85,134.9,134.84,134.86,3302.0,134.85,134.9,134.84,134.86,3302.0
2018-01-05 12:15:00,134.84,134.91,134.81,134.87,3707.0,134.84,134.91,134.81,134.87,3707.0
2018-01-05 12:20:00,134.86,134.92,134.83,134.87,4751.0,134.86,134.92,134.83,134.87,4751.0
2018-01-05 12:25:00,134.91,134.96,134.85,134.91,2300.0,134.91,134.96,134.85,134.91,2300.0
2018-01-05 12:30:00,134.91,134.98,134.87,134.93,2767.0,134.91,134.98,134.87,134.93,2767.0
2018-01-05 12:35:00,134.96,134.96,134.88,134.91,1550.0,134.96,134.96,134.88,134.91,1550.0
2018-01-05 12:40:00,134.92,135.03,134.92,135.03,2100.0,134.92,135.03,134.92,135.03,2100.0
2018-01-05 12:45:00,135.02,135.03,134.95,134.95,2661.0,135.02,135.03,134.95,134.95,2661.0
2018-01-05 12:50:00,134.92,135.0,134.9,134.96,2139.0,134.92,135.0,134.9,134.96,2139.0
2018-01-05 12:55:00,135.0,135.12,134.89,135.12,1600.0,135.0,135.12,134.89,135.12,1600.0
2018-01-05 13:00:00,135.13,135.13,134.97,135.02,5070.0,135.13,135.13,134.97,135.02,5070.0
2018-01-05 13:05:00,135.03,135.03,134.95,134.95,12162.0,135.03,135.03,134.95,134.95,12162.0
2018-01-05 13:10:00,134.95,135.03,134.94,134.94,2549.0,134.95,135.03,134.94,134.94,2549.0
2018-01-05 13:15:00,134.93,134.98,134.9,134.96,2300.0,134.93,134.98,134.9,134.96,2300.0
2018-01-05 13:20:00,134.93,134.93,134.75,134.75,5512.0,134.93,134.93,134.75,134.75,5512.0
2018-01-05 13:25:00,134.75,134.81,134.73,134.77,4967.0,134.75,134.81,134.73,134.77,4967.0
2018-01-05 13:30:00,134.77,134.79,134.66,134.69,7470.0,134.77,134.79,134.66,134.69,7470.0
2018-01-05 13:35:00,134.7,134.85,134.68,134.85,3665.0,134.7,134.85,134.68,134.85,3665.0
2018-01-05 13:40:00,134.84,134.9,134.78,134.9,5964.0,134.84,134.9,134.78,134.9,5964.0
2018-01-05 13:45:00,134.86,134.91,134.81,134.91,9006.0,134.86,134.91,134.81,134.91,9006.0
2018-01-05 13:50:00,134.9,134.92,134.83,134.84,6452.0,134.9,134.92,134.83,134.84,6452.0
2018-01-05 13:55:00,134.83,134.9,134.79,134.9,2850.0,134.83,134.9,134.79,134.9,2850.0
2018-01-05 14:00:00,134.9,134.92,134.86,134.9,8884.0,134.9,134.92,134.86,134.9,8884.0
2018-01-05 14:05:00,134.9,134.9,134.77,134.77,6711.0,134.9,134.9,134.77,134.77,6711.0
2018-01-05 14:10:00,134.77,134.85,134.62,134.65,8324.0,134.77,134.85,134.62,134.65,8324.0
2018-01-05 14:15:00,134.66,134.68,134.61,134.67,2079.0,134.66,134.68,134.61,134.67,2079.0
2018-01-05 14:20:00,134.66,134.71,134.63,134.67,4946.0,134.66,134.71,134.63,134.67,4946.0
2018-01-05 14:25:00,134.66,134.8,134.66,134.76,14681.0,134.66,134.8,134.66,134.76,14681.0
2018-01-05 14:30:00,134.76,134.81,134.73,134.77,8851.0,134.76,134.81,134.73,134.77,8851.0
2018-01-05 14:35:00,134.75,134.8,134.75,134.75,3519.0,134.75,134.8,134.75,134.75,3519.0
2018-01-05 14:40:00,134.76,134.78,134.7,134.72,4706.0,134.76,134.78,134.7,134.72,4706.0
2018-01-05 14:45:00,134.7,134.98,134.7,134.89,26604.0,134.7,134.98,134.7,134.89,26604.0
2018-01-05 14:50:00,134.94,134.98,134.86,134.86,4366.0,134.94,134.98,134.86,134.86,4366.0
2018-01-05 14:55:00,134.89,134.9,134.87,134.89,4700.0,134.89,134.9,134.87,134.89,4700.0
2018-01-05 15:00:00,134.89,134.91,134.81,134.83,4800.0,134.89,134.91,134.81,134.83,4800.0
2018-01-05 15:05:00,134.83,134.91,134.83,134.84,7665.0,134.83,134.91,134.83,134.84,7665.0
2018-01-05 15:10:00,134.85,134.86,134.59,134.6,29248.0,134.85,134.86,134.59,134.6,29248.0
2018-01-05 15:15:00,134.6,134.68,134.55,134.65,7575.0,134.6,134.68,134.55,134.65,7575.0
2018-01-05 15:20:00,134.66,134.73,134.66,134.71,10186.0,134.66,134.73,134.66,134.71,10186.0
2018-01-05 15:25:00,134.72,134.75,134.65,134.66,8717.0,134.72,134.75,134.65,134.66,8717.0
2018-01-05 15:30:00,134.65,134.7,134.63,134.69,113894.0,134.65,134.7,134.63,134.69,113894.0
2018-01-05 15:35:00,134.72,134.73,134.68,134.71,13324.0,134.72,134.73,134.68,134.71,13324.0
2018-01-05 15:40:00,134.72,134.72,134.64,134.71,17982.0,134.72,134.72,134.64,134.71,17982.0
2018-01-05 15:45:00,134.74,134.87,134.67,134.87,32323.0,134.74,134.87,134.67,134.87,32323.0
2018-01-05 15:50:00,134.91,135.03,134.83,134.83,23885.0,134.91,135.03,134.83,134.83,23885.0
2018-01-05 15:55:00,134.83,135.01,134.73,135.0,81124.0,134.83,135.01,134.73,135.0,81124.0
2018-01-08 09:30:00,135.05,135.4,135.05,135.13,17055.0,135.05,135.4,135.05,135.13,17055.0
2018-01-08 09:35:00,135.04,135.22,134.87,135.08,21174.0,135.04,135.22,134.87,135.08,21174.0
2018-01-08 09:40:00,135.11,135.36,135.07,135.1,9434.0,135.11,135.36,135.07,135.1,9434.0
2018-01-08 09:45:00,135.1,135.28,135.08,135.28,4900.0,135.1,135.28,135.08,135.28,4900.0
2018-01-08 09:50:00,135.23,135.23,135.07,135.22,4902.0,135.23,135.23,135.07,135.22,4902.0
2018-01-08 09:55:00,135.21,135.21,135.02,135.02,7322.0,135.21,135.21,135.02,135.02,7322.0
2018-01-08 10:00:00,135.02,135.21,134.91,135.21,29045.0,135.02,135.21,134.91,135.21,29045.0
2018-01-08 10:05:00,135.16,135.26,135.0,135.08,30929.0,135.16,135.26,135.0,135.08,30929.0
2018-01-08 10:10:00,135.06,135.12,134.98,135.03,16784.0,135.06,135.12,134.98,135.03,16784.0
2018-01-08 10:15:00,135.01,135.2,134.96,135.12,29137.0,135.01,135.2,134.96,135.12,29137.0
2018-01-08 10:20:00,135.13,135.2,135.05,135.06,14112.0,135.13,135.2,135.05,135.06,14112.0
2018-01-08 10:25:00,135.08,135.25,135.07,135.19,33923.0,135.08,135.25,135.07,135.19,33923.0
2018-01-08 10:30:00,135.19,135.5,135.08,135.41,48583.0,135.19,135.5,135.08,135.41,48583.0
2018-01-08 10:35:00,135.47,135.48,135.18,135.39,8088.0,135.47,135.48,135.18,135.39,8088.0
2018-01-08 10:40:00,135.37,135.4,135.26,135.28,4534.0,135.37,135.4,135.26,135.28,4534.0
2018-01-08 10:45:00,135.23,135.46,135.22,135.4,5378.0,135.23,135.46,135.22,135.4,5378.0
2018-01-08 10:50:00,135.45,135.69,135.45,135.61,8375.0,135.45,135.69,135.45,135.61,8375.0
2018-01-08 10:55:00,135.65,135.97,135.61,135.89,12193.0,135.65,135.97,135.61,135.89,12193.0
2018-01-08 11:00:00,135.9,136.05,135.86,136.0,18761.0,135.9,136.05,135.86,136.0,18761.0
2018-01-08 11:05:00,136.04,136.04,135.78,135.84,15486.0,136.04,136.04,135.78,135.84,15486.0
2018-01-08 11:10:00,135.82,135.96,135.8,135.96,3800.0,135.82,135.96,135.8,135.96,3800.0
2018-01-08 11:15:00,135.96,136.0,135.86,135.97,4997.0,135.96,136.0,135.86,135.97,4997.0
2018-01-08 11:20:00,135.95,136.06,135.95,136.06,2783.0,135.95,136.06,135.95,136.06,2783.0
2018-01-08 11:25:00,136.05,136.06,135.7,135.89,9219.0,136.05,136.06,135.7,135.89,9219.0
2018-01-08 11:30:00,135.94,136.09,135.86,136.0,11110.0,135.94,136.09,135.86,136.0,11110.0
2018-01-08 11:35:00,135.99,136.02,135.77,136.0,17788.0,135.99,136.02,135.77,136.0,17788.0
2018-01-08 11:40:00,135.99,136.03,135.88,135.94,17641.0,135.99,136.03,135.88,135.94,17641.0
2018-01-08 11:45:00,135.98,135.98,135.75,135.75,3230.0,135.98,135.98,135.75,135.75,3230.0
2018-01-08 11:50:00,135.65,135.65,135.61,135.65,500.0,135.65,135.65,135.61,135.65,500.0
2018-01-08 11:55:00,135.67,135.7,135.52,135.54,9300.0,135.67,135.7,135.52,135.54,9300.0
2018-01-08 12:00:00,135.54,135.6,135.39,135.5,22818.0,135.54,135.6,135.39,135.5,22818.0
2018-01-08 12:05:00,135.5,135.52,135.39,135.5,3924.0,135.5,135.52,135.39,135.5,3924.0
2018-01-08 12:10:00,135.5,135.56,135.44,135.47,4630.0,135.5,135.56,135.44,135.47,4630.0
2018-01-08 12:15:00,135.5,135.56,135.45,135.5,6007.0,135.5,135.56,135.45,135.5,6007.0
2018-01-08 12:20:00,135.48,135.57,135.44,135.55,8256.0,135.48,135.57,135.44,135.55,8256.0
2018-01-08 12:25:00,135.56,135.68,135.53,135.59,1707.0,135.56,135.68,135.53,135.59,1707.0
2018-01-08 12:30:00,135.68,135.73,135.51,135.72,23217.0,135.68,135.73,135.51,135.72,23217.0
2018-01-08 12:35:00,135.7,135.86,135.7,135.84,2600.0,135.7,135.86,135.7,135.84,2600.0
2018-01-08 12:40:00,135.8,135.84,135.63,135.84,15882.0,135.8,135.84,135.63,135.84,15882.0
2018-01-08 12:45:00,135.8,135.8,135.68,135.72,2288.0,135.8,135.8,135.68,135.72,2288.0
2018-01-08 12:50:00,135.71,135.73,135.68,135.71,12475.0,135.71,135.73,135.68,135.71,12475.0
2018-01-08 12:55:00,135.7,135.73,135.64,135.73,1500.0,135.7,135.73,135.64,135.73,1500.0
2018-01-08 13:00:00,135.71,135.75,135.65,135.75,1900.0,135.71,135.75,135.65,135.75,1900.0
2018-01-08 13:05:00,135.71,135.75,135.65,135.65,4352.0,135.71,135.75,135.65,135.65,4352.0
2018-01-08 13:10:00,135.73,135.73,135.57,135.68,8600.0,135.73,135.73,135.57,135.68,8600.0
2018-01-08 13:15:00,135.67,135.72,135.61,135.67,4483.0,135.67,135.72,135.61,135.67,4483.0
2018-01-08 13:20:00,135.74,135.74,135.58,135.6,16492.0,135.74,135.74,135.58,135.6,16492.0
2018-01-08 13:25:00,135.65,135.65,135.5,135.5,6199.0,135.65,135.65,135.5,135.5,6199.0
2018-01-08 13:30:00,135.53,135.58,135.46,135.46,6073.0,135.53,135.58,135.46,135.46,6073.0
2018-01-08 13:35:00,135.5,135.54,135.46,135.5,10291.0,135.5,135.54,135.46,135.5,10291.0
2018-01-08 13:40:00,135.53,135.55,135.48,135.49,9670.0,135.53,135.55,135.48,135.49,9670.0
2018-01-08 13:45:00,135.48,135.53,135.48,135.48,8836.0,135.48,135.53,135.48,135.48,8836.0
2018-01-08 13:50:00,135.49,135.54,135.46,135.47,8446.0,135.49,135.54,135.46,135.47,8446.0
2018-01-08 13:55:00,135.48,135.54,135.45,135.54,2900.0,135.48,135.54,135.45,135.54,2900.0
2018-01-08 14:00:00,135.52,135.65,135.5,135.6,26845.0,135.52,135.65,135.5,135.6,26845.0
2018-01-08 14:05:00,135.64,135.69,135.47,135.5,10632.0,135.64,135.69,135.47,135.5,10632.0
2018-01-08 14:10:00,135.49,135.51,135.4,135.43,10924.0,135.49,135.51,135.4,135.43,10924.0
2018-01-08 14:15:00,135.43,135.49,135.39,135.42,7720.0,135.43,135.49,135.39,135.42,7720.0
2018-01-08 14:20:00,135.46,135.46,135.24,135.35,10300.0,135.46,135.46,135.24,135.35,10300.0
2018-01-08 14:25:00,135.33,135.33,135.2,135.24,12143.0,135.33,135.33,135.2,135.24,12143.0
2018-01-08 14:30:00,135.26,135.3,135.17,135.19,4736.0,135.26,135.3,135.17,135.19,4736.0
2018-01-08 14:35:00,135.19,135.32,135.16,135.26,3400.0,135.19,135.32,135.16,135.26,3400.0
2018-01-08 14:40:00,135.26,135.33,135.26,135.3,1420.0,135.26,135.33,135.26,135.3,1420.0
2018-01-08 14:45:00,135.31,135.31,135.0,135.05,4550.0,135.31,135.31,135.0,135.05,4550.0
2018-01-08 14:50:00,135.13,135.19,135.03,135.05,8788.0,135.13,135.19,135.03,135.05,8788.0
2018-01-08 14:55:00,135.07,135.21,135.06,135.15,7610.0,135.07,135.21,135.06,135.15,7610.0
2018-01-08 15:00:00,135.21,135.33,135.16,135.23,5504.0,135.21,135.33,135.16,135.23,5504.0
2018-01-08 15:05:00,135.24,135.41,135.24,135.4,3800.0,135.24,135.41,135.24,135.4,3800.0
2018-01-08 15:10:00,135.37,135.4,135.32,135.35,4000.0,135.37,135.4,135.32,135.35,4000.0
2018-01-08 15:15:00,135.32,135.32,135.18,135.2,15317.0,135.32,135.32,135.18,135.2,15317.0
2018-01-08 15:20:00,135.2,135.44,135.2,135.31,12554.0,135.2,135.44,135.2,135.31,12554.0
2018-01-08 15:25:00,135.32,135.48,135.29,135.48,9502.0,135.32,135.48,135.29,135.48,9502.0
2018-01-08 15:30:00,135.47,135.55,135.38,135.53,12567.0,135.47,135.55,135.38,135.53,12567.0
2018-01-08 15:35:00,135.51,135.58,135.5,135.53,7157.0,135.51,135.58,135.5,135.53,7157.0
2018-01-08 15:40:00,135.53,135.6,135.51,135.59,8511.0,135.53,135.6,135.51,135.59,8511.0
2018-01-08 15:45:00,135.58,135.59,135.44,135.53,27987.0,135.58,135.59,135.44,135.53,27987.0
2018-01-08 15:50:00,135.53,135.57,135.4,135.4,30963.0,135.53,135.57,135.4,135.4,30963.0
2018-01-08 15:55:00,135.4,135.45,135.15,135.31,121836.0,135.4,135.45,135.15,135.31,121836.0
2018-01-09 09:30:00,135.65,136.4,135.54,136.4,9646.0,135.65,136.4,135.54,136.4,9646.0
2018-01-09 09:35:00,136.23,136.23,134.9,134.9,36176.0,136.23,136.23,134.9,134.9,36176.0
2018-01-09 09:40:00,135.05,135.08,134.74,134.82,12574.0,135.05,135.08,134.74,134.82,12574.0
2018-01-09 09:45:00,134.82,135.36,134.62,135.35,9341.0,134.82,135.36,134.62,135.35,9341.0
2018-01-09 09:50:00,135.17,135.52,134.9,135.25,15300.0,135.17,135.52,134.9,135.25,15300.0
2018-01-09 09:55:00,135.24,135.61,135.05,135.42,11838.0,135.24,135.61,135.05,135.42,11838.0
2018-01-09 10:00:00,135.5,135.54,134.95,135.22,19993.0,135.5,135.54,134.95,135.22,19993.0
2018-01-09 10:05:00,135.41,135.67,135.22,135.62,11288.0,135.41,135.67,135.22,135.62,11288.0
2018-01-09 10:10:00,135.66,135.66,135.4,135.52,13343.0,135.66,135.66,135.4,135.52,13343.0
2018-01-09 10:15:00,135.54,135.65,135.31,135.38,26926.0,135.54,135.65,135.31,135.38,26926.0
2018-01-09 10:20:00,135.45,135.48,135.34,135.4,3275.0,135.45,135.48,135.34,135.4,3275.0
2018-01-09 10:25:00,135.39,135.52,135.18,135.41,12510.0,135.39,135.52,135.18,135.41,12510.0
2018-01-09 10:30:00,135.38,135.55,135.37,135.55,4400.0,135.38,135.55,135.37,135.55,4400.0
2018-01-09 10:35:00,135.49,135.54,134.89,134.95,14780.0,135.49,135.54,134.89,134.95,14780.0
2018-01-09 10:40:00,135.04,135.27,134.97,135.26,6840.0,135.04,135.27,134.97,135.26,6840.0
2018-01-09 10:45:00,135.26,135.26,135.14,135.18,6383.0,135.26,135.26,135.14,135.18,6383.0
2018-01-09 10:50:00,135.19,135.31,135.05,135.28,7923.0,135.19,135.31,135.05,135.28,7923.0
2018-01-09 10:55:00,135.29,135.52,135.25,135.43,16700.0,135.29,135.52,135.25,135.43,16700.0
2018-01-09 11:00:00,135.49,135.55,135.41,135.51,7037.0,135.49,135.55,135.41,135.51,7037.0
2018-01-09 11:05:00,135.53,135.55,135.36,135.5,6981.0,135.53,135.55,135.36,135.5,6981.0
2018-01-09 11:10:00,135.53,135.53,135.42,135.5,6377.0,135.53,135.53,135.42,135.5,6377.0
2018-01-09 11:15:00,135.5,135.6,135.46,135.57,18917.0,135.5,135.6,135.46,135.57,18917.0
2018-01-09 11:20:00,135.58,135.79,135.5,135.63,17586.0,135.58,135.79,135.5,135.63,17586.0
2018-01-09 11:25:00,135.72,135.72,135.5,135.61,5939.0,135.72,135.72,135.5,135.61,5939.0
2018-01-09 11:30:00,135.61,135.61,135.34,135.46,5048.0,135.61,135.61,135.34,135.46,5048.0
2018-01-09 11:35:00,135.51,135.51,135.4,135.42,3176.0,135.51,135.51,135.4,135.42,3176.0
2018-01-09 11:40:00,135.48,135.52,135.41,135.46,3952.0,135.48,135.52,135.41,135.46,3952.0
2018-01-09 11:45:00,135.44,135.44,135.32,135.36,3800.0,135.44,135.44,135.32,135.36,3800.0
2018-01-09 11:50:00,135.32,135.4,135.28,135.37,7300.0,135.32,135.4,135.28,135.37,7300.0
2018-01-09 11:55:00,135.35,135.52,135.33,135.47,6297.0,135.35,135.52,135.33,135.47,6297.0
2018-01-09 12:00:00,135.44,135.59,135.32,135.53,6828.0,135.44,135.59,135.32,135.53,6828.0
2018-01-09 12:05:00,135.52,135.52,135.36,135.45,3516.0,135.52,135.52,135.36,135.45,3516.0
2018-01-09 12:10:00,135.46,135.48,135.4,135.45,3739.0,135.46,135.48,135.4,135.45,3739.0
2018-01-09 12:15:00,135.48,135.51,135.42,135.5,5740.0,135.48,135.51,135.42,135.5,5740.0
2018-01-09 12:20:00,135.47,135.5,135.34,135.39,3240.0,135.47,135.5,135.34,135.39,3240.0
2018-01-09 12:25:00,135.41,135.42,135.36,135.4,2400.0,135.41,135.42,135.36,135.4,2400.0
2018-01-09 12:30:00,135.36,135.52,135.35,135.5,5950.0,135.36,135.52,135.35,135.5,5950.0
2018-01-09 12:35:00,135.47,135.47,135.36,135.41,5900.0,135.47,135.47,135.36,135.41,5900.0
2018-01-09 12:40:00,135.41,135.46,135.39,135.42,7867.0,135.41,135.46,135.39,135.42,7867.0
2018-01-09 12:45:00,135.44,135.44,135.34,135.41,6686.0,135.44,135.44,135.34,135.41,6686.0
2018-01-09 12:50:00,135.41,135.44,135.4,135.41,6250.0,135.41,135.44,135.4,135.41,6250.0
2018-01-09 12:55:00,135.39,135.43,135.36,135.36,9236.0,135.39,135.43,135.36,135.36,9236.0
2018-01-09 13:00:00,135.36,135.44,135.36,135.41,8933.0,135.36,135.44,135.36,135.41,8933.0
2018-01-09 13:05:00,135.41,135.44,135.38,135.44,3100.0,135.41,135.44,135.38,135.44,3100.0
2018-01-09 13:10:00,135.44,135.53,135.43,135.51,4565.0,135.44,135.53,135.43,135.51,4565.0
2018-01-09 13:15:00,135.51,135.51,135.46,135.5,7059.0,135.51,135.51,135.46,135.5,7059.0
2018-01-09 13:20:00,135.51,135.56,135.45,135.48,10379.0,135.51,135.56,135.45,135.48,10379.0
2018-01-09 13:25:00,135.51,135.52,135.47,135.48,5203.0,135.51,135.52,135.47,135.48,5203.0
2018-01-09 13:30:00,135.47,135.5,135.41,135.45,11483.0,135.47,135.5,135.41,135.45,11483.0
2018-01-09 13:35:00,135.42,135.48,135.4,135.47,5710.0,135.42,135.48,135.4,135.47,5710.0
2018-01-09 13:40:00,135.45,135.46,135.42,135.45,1526.0,135.45,135.46,135.42,135.45,1526.0
2018-01-09 13:45:00,135.44,135.53,135.41,135.5,28337.0,135.44,135.53,135.41,135.5,28337.0
2018-01-09 13:50:00,135.51,135.51,135.5,135.5,3500.0,135.51,135.51,135.5,135.5,3500.0
2018-01-09 13:55:00,135.5,135.51,135.4,135.47,4339.0,135.5,135.51,135.4,135.47,4339.0
2018-01-09 14:00:00,135.46,135.5,135.42,135.47,5408.0,135.46,135.5,135.42,135.47,5408.0
2018-01-09 14:05:00,135.45,135.52,135.45,135.49,4429.0,135.45,135.52,135.45,135.49,4429.0
2018-01-09 14:10:00,135.48,135.53,135.44,135.46,9468.0,135.48,135.53,135.44,135.46,9468.0
2018-01-09 14:15:00,135.45,135.51,135.43,135.51,5106.0,135.45,135.51,135.43,135.51,5106.0
2018-01-09 14:20:00,135.49,135.5,135.43,135.47,4753.0,135.49,135.5,135.43,135.47,4753.0
2018-01-09 14:25:00,135.46,135.48,135.42,135.46,5712.0,135.46,135.48,135.42,135.46,5712.0
2018-01-09 14:30:00,135.46,135.46,135.14,135.23,17017.0,135.46,135.46,135.14,135.23,17017.0
2018-01-09 14:35:00,135.29,135.33,135.22,135.33,6000.0,135.29,135.33,135.22,135.33,6000.0
2018-01-09 14:40:00,135.37,135.37,135.21,135.28,6358.0,135.37,135.37,135.21,135.28,6358.0
2018-01-09 14:45:00,135.3,135.31,135.24,135.31,4200.0,135.3,135.31,135.24,135.31,4200.0
2018-01-09 14:50:00,135.32,135.53,135.3,135.47,6204.0,135.32,135.53,135.3,135.47,6204.0
2018-01-09 14:55:00,135.49,135.56,135.43,135.43,5200.0,135.49,135.56,135.43,135.43,5200.0
2018-01-09 15:00:00,135.48,135.53,135.43,135.53,4004.0,135.48,135.53,135.43,135.53,4004.0
2018-01-09 15:05:00,135.52,135.58,135.48,135.51,13369.0,135.52,135.58,135.48,135.51,13369.0
2018-01-09 15:10:00,135.49,135.52,135.31,135.34,11082.0,135.49,135.52,135.31,135.34,11082.0
2018-01-09 15:15:00,135.34,135.4,135.24,135.24,10639.0,135.34,135.4,135.24,135.24,10639.0
2018-01-09 15:20:00,135.24,135.3,135.17,135.18,10620.0,135.24,135.3,135.17,135.18,10620.0
2018-01-09 15:25:00,135.16,135.25,135.13,135.22,12700.0,135.16,135.25,135.13,135.22,12700.0
2018-01-09 15:30:00,135.2,135.36,135.19,135.19,17685.0,135.2,135.36,135.19,135.19,17685.0
2018-01-09 15:35:00,135.2,135.28,135.17,135.25,21928.0,135.2,135.28,135.17,135.25,21928.0
2018-01-09 15:40:00,135.29,135.29,135.2,135.27,8060.0,135.29,135.29,135.2,135.27,8060.0
2018-01-09 15:45:00,135.28,135.43,135.28,135.41,26260.0,135.28,135.43,135.28,135.41,26260.0
2018-01-09 15:50:00,135.41,135.46,135.35,135.44,45115.0,135.41,135.46,135.35,135.44,45115.0
2018-01-09 15:55:00,135.44,135.48,135.28,135.39,54574.0,135.44,135.48,135.28,135.39,54574.0
2018-01-10 09:30:00,134.96,135.08,134.36,134.37,21613.0,134.96,135.08,134.36,134.37,21613.0
2018-01-10 09:35:00,134.51,135.6,134.51,135.58,32989.0,134.51,135.6,134.51,135.58,32989.0
2018-01-10 09:40:00,135.58,135.6,135.14,135.31,10700.0,135.58,135.6,135.14,135.31,10700.0
2018-01-10 09:45:00,135.2,135.46,134.85,134.85,2850.0,135.2,135.46,134.85,134.85,2850.0
2018-01-10 09:50:00,134.85,134.97,134.41,134.47,8400.0,134.85,134.97,134.41,134.47,8400.0
2018-01-10 09:55:00,134.47,134.95,134.39,134.95,28002.0,134.47,134.95,134.39,134.95,28002.0
2018-01-10 10:00:00,135.01,135.34,134.49,134.91,23624.0,135.01,135.34,134.49,134.91,23624.0
2018-01-10 10:05:00,134.88,135.07,134.84,135.05,7847.0,134.88,135.07,134.84,135.05,7847.0
2018-01-10 10:10:00,135.06,135.24,135.05,135.09,5819.0,135.06,135.24,135.05,135.09,5819.0
2018-01-10 10:15:00,135.14,135.27,135.07,135.27,3820.0,135.14,135.27,135.07,135.27,3820.0
2018-01-10 10:20:00,135.28,135.29,135.09,135.29,11823.0,135.28,135.29,135.09,135.29,11823.0
2018-01-10 10:25:00,135.28,135.45,135.15,135.28,50602.0,135.28,135.45,135.15,135.28,50602.0
2018-01-10 10:30:00,135.31,135.37,135.17,135.25,55022.0,135.31,135.37,135.17,135.25,55022.0
2018-01-10 10:35:00,135.27,135.32,135.12,135.17,79045.0,135.27,135.32,135.12,135.17,79045.0
2018-01-10 10:40:00,135.16,135.36,135.01,135.03,56735.0,135.16,135.36,135.01,135.03,56735.0
2018-01-10 10:45:00,135.05,135.18,135.02,135.1,26545.0,135.05,135.18,135.02,135.1,26545.0
2018-01-10 10:50:00,135.09,135.11,134.84,135.11,34521.0,135.09,135.11,134.84,135.11,34521.0
2018-01-10 10:55:00,135.09,135.2,135.05,135.16,16834.0,135.09,135.2,135.05,135.16,16834.0
2018-01-10 11:00:00,135.12,135.2,135.0,135.13,16649.0,135.12,135.2,135.0,135.13,16649.0
2018-01-10 11:05:00,135.29,135.46,135.2,135.4,10096.0,135.29,135.46,135.2,135.4,10096.0
2018-01-10 11:10:00,135.5,135.51,135.14,135.21,10900.0,135.5,135.51,135.14,135.21,10900.0
2018-01-10 11:15:00,135.21,135.23,134.98,135.01,8719.0,135.21,135.23,134.98,135.01,8719.0
2018-01-10 11:20:00,135.01,135.1,134.9,135.09,7241.0,135.01,135.1,134.9,135.09,7241.0
2018-01-10 11:25:00,135.06,135.14,134.99,135.0,3800.0,135.06,135.14,134.99,135.0,3800.0
2018-01-10 11:30:00,135.02,135.06,134.89,135.04,4015.0,135.02,135.06,134.89,135.04,4015.0
2018-01-10 11:35:00,135.0,135.09,134.9,135.03,12050.0,135.0,135.09,134.9,135.03,12050.0
2018-01-10 11:40:00,135.09,135.22,135.01,135.03,5618.0,135.09,135.22,135.01,135.03,5618.0
2018-01-10 11:45:00,135.0,135.25,134.99,135.25,4050.0,135.0,135.25,134.99,135.25,4050.0
2018-01-10 11:50:00,135.26,135.29,135.11,135.21,9136.0,135.26,135.29,135.11,135.21,9136.0
2018-01-10 11:55:00,135.26,135.27,135.05,135.09,6372.0,135.26,135.27,135.05,135.09,6372.0
2018-01-10 12:00:00,135.08,135.17,134.95,135.03,32217.0,135.08,135.17,134.95,135.03,32217.0
2018-01-10 12:05:00,135.05,135.1,134.94,135.01,15698.0,135.05,135.1,134.94,135.01,15698.0
2018-01-10 12:10:00,135.02,135.05,134.98,135.03,17944.0,135.02,135.05,134.98,135.03,17944.0
2018-01-10 12:15:00,135.02,135.06,134.98,135.03,12955.0,135.02,135.06,134.98,135.03,12955.0
2018-01-10 12:20:00,135.04,135.09,134.99,135.03,8400.0,135.04,135.09,134.99,135.03,8400.0
2018-01-10 12:25:00,135.01,135.1,135.01,135.02,12173.0,135.01,135.1,135.01,135.02,12173.0
2018-01-10 12:30:00,135.02,135.03,134.84,134.84,35778.0,135.02,135.03,134.84,134.84,35778.0
2018-01-10 12:35:00,134.84,135.03,134.79,134.95,17553.0,134.84,135.03,134.79,134.95,17553.0
2018-01-10 12:40:00,134.95,135.01,134.93,134.96,13350.0,134.95,135.01,134.93,134.96,13350.0
2018-01-10 12:45:00,134.95,135.0,134.86,134.86,22044.0,134.95,135.0,134.86,134.86,22044.0
2018-01-10 12:50:00,134.89,134.99,134.86,134.94,41720.0,134.89,134.99,134.86,134.94,41720.0
2018-01-10 12:55:00,134.94,134.99,134.87,134.97,20843.0,134.94,134.99,134.87,134.97,20843.0
2018-01-10 13:00:00,134.96,135.02,134.9,134.97,6220.0,134.96,135.02,134.9,134.97,6220.0
2018-01-10 13:05:00,134.99,135.01,134.9,134.9,25288.0,134.99,135.01,134.9,134.9,25288.0
2018-01-10 13:10:00,134.91,134.96,134.87,134.95,17899.0,134.91,134.96,134.87,134.95,17899.0
2018-01-10 13:15:00,134.92,134.97,134.73,134.77,71585.0,134.92,134.97,134.73,134.77,71585.0
2018-01-10 13:20:00,134.75,134.79,134.7,134.75,5989.0,134.75,134.79,134.7,134.75,5989.0
2018-01-10 13:25:00,134.71,134.88,134.71,134.76,25607.0,134.71,134.88,134.71,134.76,25607.0
2018-01-10 13:30:00,134.79,134.89,134.72,134.82,28458.0,134.79,134.89,134.72,134.82,28458.0
2018-01-10 13:35:00,134.82,135.13,134.82,135.0,11638.0,134.82,135.13,134.82,135.0,11638.0
2018-01-10 13:40:00,134.98,135.08,134.96,135.02,25071.0,134.98,135.08,134.96,135.02,25071.0
2018-01-10 13:45:00,135.03,135.27,135.03,135.2,7499.0,135.03,135.27,135.03,135.2,7499.0
2018-01-10 13:50:00,135.17,135.45,135.17,135.44,11692.0,135.17,135.45,135.17,135.44,11692.0
2018-01-10 13:55:00,135.45,135.71,135.45,135.62,7809.0,135.45,135.71,135.45,135.62,7809.0
2018-01-10 14:00:00,135.67,135.75,135.58,135.72,6573.0,135.67,135.75,135.58,135.72,6573.0
2018-01-10 14:05:00,135.67,135.67,135.44,135.44,13714.0,135.67,135.67,135.44,135.44,13714.0
2018-01-10 14:10:00,135.5,135.58,135.47,135.56,6182.0,135.5,135.58,135.47,135.56,6182.0
2018-01-10 14:15:00,135.6,135.61,135.53,135.56,4528.0,135.6,135.61,135.53,135.56,4528.0
2018-01-10 14:20:00,135.58,135.82,135.54,135.63,9841.0,135.58,135.82,135.54,135.63,9841.0
2018-01-10 14:25:00,135.66,135.71,135.53,135.65,13803.0,135.66,135.71,135.53,135.65,13803.0
2018-01-10 14:30:00,135.64,135.74,135.6,135.66,3774.0,135.64,135.74,135.6,135.66,3774.0
2018-01-10 14:35:00,135.68,135.71,135.56,135.56,6857.0,135.68,135.71,135.56,135.56,6857.0
2018-01-10 14:40:00,135.55,135.71,135.5,135.7,22511.0,135.55,135.71,135.5,135.7,22511.0
2018-01-10 14:45:00,135.69,135.8,135.65,135.76,5187.0,135.69,135.8,135.65,135.76,5187.0
2018-01-10 14:50:00,135.71,135.78,135.68,135.75,8502.0,135.71,135.78,135.68,135.75,8502.0
2018-01-10 14:55:00,135.77,135.79,135.71,135.72,1375.0,135.77,135.79,135.71,135.72,1375.0
2018-01-10 15:00:00,135.75,135.83,135.74,135.82,5889.0,135.75,135.83,135.74,135.82,5889.0
2018-01-10 15:05:00,135.78,135.93,135.78,135.87,4323.0,135.78,135.93,135.78,135.87,4323.0
2018-01-10 15:10:00,135.91,135.96,135.87,135.96,5526.0,135.91,135.96,135.87,135.96,5526.0
2018-01-10 15:15:00,135.98,136.03,135.9,135.9,7659.0,135.98,136.03,135.9,135.9,7659.0
2018-01-10 15:20:00,135.94,136.02,135.78,135.98,23111.0,135.94,136.02,135.78,135.98,23111.0
2018-01-10 15:25:00,135.95,136.01,135.88,135.97,26105.0,135.95,136.01,135.88,135.97,26105.0
2018-01-10 15:30:00,135.95,136.07,135.91,136.06,45092.0,135.95,136.07,135.91,136.06,45092.0
2018-01-10 15:35:00,136.06,136.16,136.01,136.12,9775.0,136.06,136.16,136.01,136.12,9775.0
2018-01-10 15:40:00,136.12,136.13,136.0,136.0,24258.0,136.12,136.13,136.0,136.0,24258.0
2018-01-10 15:45:00,136.05,136.13,136.05,136.12,26912.0,136.05,136.13,136.05,136.12,26912.0
2018-01-10 15:50:00,136.12,136.41,136.1,136.36,28689.0,136.12,136.41,136.1,136.36,28689.0
2018-01-10 15:55:00,136.35,136.37,136.12,136.23,50429.0,136.35,136.37,136.12,136.23,50429.0
2018-01-11 09:30:00,136.59,136.77,136.36,136.38,8898.0,136.59,136.77,136.36,136.38,8898.0
2018-01-11 09:35:00,136.54,136.54,136.24,136.43,9298.0,136.54,136.54,136.24,136.43,9298.0
2018-01-11 09:40:00,136.27,136.62,136.24,136.56,8121.0,136.27,136.62,136.24,136.56,8121.0
2018-01-11 09:45:00,136.44,136.71,136.44,136.61,3912.0,136.44,136.71,136.44,136.61,3912.0
2018-01-11 09:50:00,136.61,136.9,136.61,136.89,2605.0,136.61,136.9,136.61,136.89,2605.0
2018-01-11 09:55:00,136.87,137.13,136.87,137.1,7042.0,136.87,137.13,136.87,137.1,7042.0
2018-01-11 10:00:00,137.15,137.33,136.89,137.02,12129.0,137.15,137.33,136.89,137.02,12129.0
2018-01-11 10:05:00,136.99,137.08,136.93,137.02,9243.0,136.99,137.08,136.93,137.02,9243.0
2018-01-11 10:10:00,137.08,137.08,136.96,136.98,8071.0,137.08,137.08,136.96,136.98,8071.0
2018-01-11 10:15:00,136.98,137.09,136.97,137.09,5648.0,136.98,137.09,136.97,137.09,5648.0
2018-01-11 10:20:00,136.99,137.07,136.94,136.95,16725.0,136.99,137.07,136.94,136.95,16725.0
2018-01-11 10:25:00,136.97,137.06,136.95,136.96,5015.0,136.97,137.06,136.95,136.96,5015.0
2018-01-11 10:30:00,137.01,137.09,136.84,136.84,7600.0,137.01,137.09,136.84,136.84,7600.0
2018-01-11 10:35:00,136.8,136.87,136.68,136.79,5951.0,136.8,136.87,136.68,136.79,5951.0
2018-01-11 10:40:00,136.77,136.91,136.75,136.91,4642.0,136.77,136.91,136.75,136.91,4642.0
2018-01-11 10:45:00,136.88,136.99,136.71,136.71,11000.0,136.88,136.99,136.71,136.71,11000.0
2018-01-11 10:50:00,136.76,136.96,136.74,136.86,4002.0,136.76,136.96,136.74,136.86,4002.0
2018-01-11 10:55:00,136.86,136.98,136.84,136.97,11065.0,136.86,136.98,136.84,136.97,11065.0
2018-01-11 11:00:00,136.96,137.1,136.94,137.07,10661.0,136.96,137.1,136.94,137.07,10661.0
2018-01-11 11:05:00,136.99,137.09,136.99,137.05,6950.0,136.99,137.09,136.99,137.05,6950.0
2018-01-11 11:10:00,137.05,137.07,137.0,137.03,7882.0,137.05,137.07,137.0,137.03,7882.0
2018-01-11 11:15:00,137.02,137.16,137.0,137.08,5263.0,137.02,137.16,137.0,137.08,5263.0
2018-01-11 11:20:00,137.05,137.09,137.0,137.03,8213.0,137.05,137.09,137.0,137.03,8213.0
2018-01-11 11:25:00,137.04,137.06,136.97,136.97,12045.0,137.04,137.06,136.97,136.97,12045.0
2018-01-11 11:30:00,136.99,137.08,136.99,137.0,6506.0,136.99,137.08,136.99,137.0,6506.0
2018-01-11 11:35:00,137.02,137.05,136.98,137.05,8310.0,137.02,137.05,136.98,137.05,8310.0
2018-01-11 11:40:00,137.02,137.04,136.96,136.96,4170.0,137.02,137.04,136.96,136.96,4170.0
2018-01-11 11:45:00,136.97,137.0,136.94,136.98,12077.0,136.97,137.0,136.94,136.98,12077.0
2018-01-11 11:50:00,136.98,136.98,136.85,136.9,7896.0,136.98,136.98,136.85,136.9,7896.0
2018-01-11 11:55:00,136.89,137.02,136.84,136.97,10503.0,136.89,137.02,136.84,136.97,10503.0
2018-01-11 12:00:00,136.97,137.01,136.97,137.0,6574.0,136.97,137.01,136.97,137.0,6574.0
2018-01-11 12:05:00,136.98,136.98,136.89,136.92,7146.0,136.98,136.98,136.89,136.92,7146.0
2018-01-11 12:10:00,136.92,136.92,136.85,136.88,13479.0,136.92,136.92,136.85,136.88,13479.0
2018-01-11 12:15:00,136.88,136.93,136.86,136.86,6138.0,136.88,136.93,136.86,136.86,6138.0
2018-01-11 12:20:00,136.89,137.02,136.86,136.99,4400.0,136.89,137.02,136.86,136.99,4400.0
2018-01-11 12:25:00,137.0,137.02,136.92,136.97,12479.0,137.0,137.02,136.92,136.97,12479.0
2018-01-11 12:30:00,136.97,137.0,136.94,136.98,14226.0,136.97,137.0,136.94,136.98,14226.0
2018-01-11 12:35:00,137.0,137.05,136.96,136.99,15905.0,137.0,137.05,136.96,136.99,15905.0
2018-01-11 12:40:00,137.0,137.05,136.97,137.0,11389.0,137.0,137.05,136.97,137.0,11389.0
2018-01-11 12:45:00,136.97,137.05,136.96,137.05,3643.0,136.97,137.05,136.96,137.05,3643.0
2018-01-11 12:50:00,137.03,137.06,136.98,137.06,3565.0,137.03,137.06,136.98,137.06,3565.0
2018-01-11 12:55:00,137.08,137.08,137.0,137.08,5953.0,137.08,137.08,137.0,137.08,5953.0
2018-01-11 13:00:00,137.07,137.09,136.79,136.8,4824.0,137.07,137.09,136.79,136.8,4824.0
2018-01-11 13:05:00,136.81,136.95,136.77,136.94,9950.0,136.81,136.95,136.77,136.94,9950.0
2018-01-11 13:10:00,136.94,137.04,136.92,136.99,9400.0,136.94,137.04,136.92,136.99,9400.0
2018-01-11 13:15:00,136.97,137.03,136.95,137.0,8232.0,136.97,137.03,136.95,137.0,8232.0
2018-01-11 13:20:00,137.01,137.11,136.96,137.11,4135.0,137.01,137.11,136.96,137.11,4135.0
2018-01-11 13:25:00,137.07,137.12,137.06,137.09,2726.0,137.07,137.12,137.06,137.09,2726.0
2018-01-11 13:30:00,137.09,137.09,137.0,137.01,1500.0,137.09,137.09,137.0,137.01,1500.0
2018-01-11 13:35:00,136.96,137.04,136.96,136.96,1300.0,136.96,137.04,136.96,136.96,1300.0
2018-01-11 13:40:00,136.97,137.03,136.96,137.0,8436.0,136.97,137.03,136.96,137.0,8436.0
2018-01-11 13:45:00,137.01,137.07,137.0,137.07,2866.0,137.01,137.07,137.0,137.07,2866.0
2018-01-11 13:50:00,137.06,137.06,136.97,137.0,2564.0,137.06,137.06,136.97,137.0,2564.0
2018-01-11 13:55:00,137.06,137.11,136.98,137.11,1100.0,137.06,137.11,136.98,137.11,1100.0
2018-01-11 14:00:00,137.11,137.22,137.08,137.14,3396.0,137.11,137.22,137.08,137.14,3396.0
2018-01-11 14:05:00,137.14,137.15,137.11,137.14,4751.0,137.14,137.15,137.11,137.14,4751.0
2018-01-11 14:10:00,137.13,137.14,136.97,136.97,13033.0,137.13,137.14,136.97,136.97,13033.0
2018-01-11 14:15:00,136.96,137.16,136.96,137.14,3247.0,136.96,137.16,136.96,137.14,3247.0
2018-01-11 14:20:00,137.14,137.15,137.05,137.09,5124.0,137.14,137.15,137.05,137.09,5124.0
2018-01-11 14:25:00,137.16,137.16,137.08,137.12,3326.0,137.16,137.16,137.08,137.12,3326.0
2018-01-11 14:30:00,137.15,137.23,137.15,137.23,3151.0,137.15,137.23,137.15,137.23,3151.0
2018-01-11 14:35:00,137.23,137.36,137.19,137.36,4626.0,137.23,137.36,137.19,137.36,4626.0
2018-01-11 14:40:00,137.34,137.41,137.31,137.31,4400.0,137.34,137.41,137.31,137.31,4400.0
2018-01-11 14:45:00,137.35,137.35,137.25,137.26,5388.0,137.35,137.35,137.25,137.26,5388.0
2018-01-11 14:50:00,137.24,137.36,137.24,137.29,4951.0,137.24,137.36,137.24,137.29,4951.0
2018-01-11 14:55:00,137.31,137.38,137.31,137.36,5521.0,137.31,137.38,137.31,137.36,5521.0
2018-01-11 15:00:00,137.34,137.35,137.25,137.28,14101.0,137.34,137.35,137.25,137.28,14101.0
2018-01-11 15:05:00,137.26,137.35,137.26,137.31,5455.0,137.26,137.35,137.26,137.31,5455.0
2018-01-11 15:10:00,137.3,137.36,137.3,137.31,5271.0,137.3,137.36,137.3,137.31,5271.0
2018-01-11 15:15:00,137.31,137.36,137.31,137.32,8280.0,137.31,137.36,137.31,137.32,8280.0
2018-01-11 15:20:00,137.32,137.41,137.32,137.4,9973.0,137.32,137.41,137.32,137.4,9973.0
2018-01-11 15:25:00,137.4,137.4,137.34,137.35,6292.0,137.4,137.4,137.34,137.35,6292.0
2018-01-11 15:30:00,137.35,137.35,137.23,137.25,28545.0,137.35,137.35,137.23,137.25,28545.0
2018-01-11 15:35:00,137.26,137.3,137.24,137.28,11195.0,137.26,137.3,137.24,137.28,11195.0
2018-01-11 15:40:00,137.28,137.34,137.2,137.31,51424.0,137.28,137.34,137.2,137.31,51424.0
2018-01-11 15:45:00,137.31,137.49,137.31,137.4,53145.0,137.31,137.49,137.31,137.4,53145.0
2018-01-11 15:50:00,137.43,137.78,137.42,137.54,57560.0,137.43,137.78,137.42,137.54,57560.0
2018-01-11 15:55:00,137.57,137.67,137.54,137.62,53304.0,137.57,137.67,137.54,137.62,53304.0
2018-01-12 09:30:00,137.64,137.95,137.45,137.66,11136.0,137.64,137.95,137.45,137.66,11136.0
2018-01-12 09:35:00,137.84,137.84,137.4,137.64,6888.0,137.84,137.84,137.4,137.64,6888.0
2018-01-12 09:40:00,137.59,137.73,137.37,137.41,21252.0,137.59,137.73,137.37,137.41,21252.0
2018-01-12 09:45:00,137.44,137.44,137.08,137.34,7417.0,137.44,137.44,137.08,137.34,7417.0
2018-01-12 09:50:00,137.34,137.39,137.22,137.39,5700.0,137.34,137.39,137.22,137.39,5700.0
2018-01-12 09:55:00,137.33,137.52,137.26,137.42,5445.0,137.33,137.52,137.26,137.42,5445.0
2018-01-12 10:00:00,137.41,137.78,137.36,137.6,7457.0,137.41,137.78,137.36,137.6,7457.0
2018-01-12 10:05:00,137.64,137.76,137.58,137.75,5721.0,137.64,137.76,137.58,137.75,5721.0
2018-01-12 10:10:00,137.67,137.7,137.55,137.7,3800.0,137.67,137.7,137.55,137.7,3800.0
2018-01-12 10:15:00,137.68,137.88,137.68,137.88,7452.0,137.68,137.88,137.68,137.88,7452.0
2018-01-12 10:20:00,137.83,137.87,137.78,137.82,2451.0,137.83,137.87,137.78,137.82,2451.0
2018-01-12 10:25:00,137.81,137.88,137.81,137.84,2288.0,137.81,137.88,137.81,137.84,2288.0
2018-01-12 10:30:00,137.81,137.87,137.65,137.65,7594.0,137.81,137.87,137.65,137.65,7594.0
2018-01-12 10:35:00,137.68,137.8,137.6,137.8,7256.0,137.68,137.8,137.6,137.8,7256.0
2018-01-12 10:40:00,137.76,138.04,137.72,138.04,9830.0,137.76,138.04,137.72,138.04,9830.0
2018-01-12 10:45:00,138.01,138.19,137.99,138.12,2900.0,138.01,138.19,137.99,138.12,2900.0
2018-01-12 10:50:00,138.11,138.29,138.11,138.29,2011.0,138.11,138.29,138.11,138.29,2011.0
2018-01-12 10:55:00,138.27,138.46,138.18,138.38,12872.0,138.27,138.46,138.18,138.38,12872.0
2018-01-12 11:00:00,138.4,138.55,138.4,138.5,17287.0,138.4,138.55,138.4,138.5,17287.0
2018-01-12 11:05:00,138.52,138.53,138.44,138.45,7921.0,138.52,138.53,138.44,138.45,7921.0
2018-01-12 11:10:00,138.44,138.52,138.43,138.44,7126.0,138.44,138.52,138.43,138.44,7126.0
2018-01-12 11:15:00,138.47,138.57,138.47,138.49,6511.0,138.47,138.57,138.47,138.49,6511.0
2018-01-12 11:20:00,138.49,138.54,138.39,138.42,3172.0,138.49,138.54,138.39,138.42,3172.0
2018-01-12 11:25:00,138.44,138.44,138.37,138.37,850.0,138.44,138.44,138.37,138.37,850.0
2018-01-12 11:30:00,138.45,138.51,138.39,138.51,2731.0,138.45,138.51,138.39,138.51,2731.0
2018-01-12 11:35:00,138.48,138.55,138.41,138.55,3538.0,138.48,138.55,138.41,138.55,3538.0
2018-01-12 11:40:00,138.56,138.57,138.5,138.57,5006.0,138.56,138.57,138.5,138.57,5006.0
2018-01-12 11:45:00,138.57,138.63,138.56,138.6,1873.0,138.57,138.63,138.56,138.6,1873.0
2018-01-12 11:50:00,138.58,138.66,138.56,138.62,2775.0,138.58,138.66,138.56,138.62,2775.0
2018-01-12 11:55:00,138.63,138.66,138.57,138.64,6568.0,138.63,138.66,138.57,138.64,6568.0
2018-01-12 12:00:00,138.64,138.72,138.6,138.71,4492.0,138.64,138.72,138.6,138.71,4492.0
2018-01-12 12:05:00,138.69,138.72,138.64,138.64,7111.0,138.69,138.72,138.64,138.64,7111.0
2018-01-12 12:10:00,138.64,138.65,138.61,138.65,2419.0,138.64,138.65,138.61,138.65,2419.0
2018-01-12 12:15:00,138.65,138.72,138.65,138.67,2094.0,138.65,138.72,138.65,138.67,2094.0
2018-01-12 12:20:00,138.69,138.7,138.54,138.58,6321.0,138.69,138.7,138.54,138.58,6321.0
2018-01-12 12:25:00,138.58,138.58,138.42,138.43,7008.0,138.58,138.58,138.42,138.43,7008.0
2018-01-12 12:30:00,138.47,138.51,138.44,138.48,3457.0,138.47,138.51,138.44,138.48,3457.0
2018-01-12 12:35:00,138.48,138.59,138.45,138.59,4400.0,138.48,138.59,138.45,138.59,4400.0
2018-01-12 12:40:00,138.56,138.83,138.55,138.79,4955.0,138.56,138.83,138.55,138.79,4955.0
2018-01-12 12:45:00,138.76,138.8,138.76,138.8,1645.0,138.76,138.8,138.76,138.8,1645.0
2018-01-12 12:50:00,138.77,139.01,138.77,138.91,12698.0,138.77,139.01,138.77,138.91,12698.0
2018-01-12 12:55:00,138.9,139.06,138.9,138.98,15280.0,138.9,139.06,138.9,138.98,15280.0
2018-01-12 13:00:00,138.98,139.04,138.95,139.04,5383.0,138.98,139.04,138.95,139.04,5383.0
2018-01-12 13:05:00,139.04,139.04,138.96,138.99,5010.0,139.04,139.04,138.96,138.99,5010.0
2018-01-12 13:10:00,138.99,139.01,138.95,138.99,11270.0,138.99,139.01,138.95,138.99,11270.0
2018-01-12 13:15:00,138.97,139.04,138.95,138.99,11205.0,138.97,139.04,138.95,138.99,11205.0
2018-01-12 13:20:00,138.97,138.99,138.95,138.95,2912.0,138.97,138.99,138.95,138.95,2912.0
2018-01-12 13:25:00,138.98,139.01,138.95,138.97,9305.0,138.98,139.01,138.95,138.97,9305.0
2018-01-12 13:30:00,138.97,138.97,138.78,138.78,10973.0,138.97,138.97,138.78,138.78,10973.0
2018-01-12 13:35:00,138.75,138.75,138.6,138.7,6730.0,138.75,138.75,138.6,138.7,6730.0
2018-01-12 13:40:00,138.68,138.68,138.48,138.48,12106.0,138.68,138.68,138.48,138.48,12106.0
2018-01-12 13:45:00,138.46,138.48,138.36,138.36,5109.0,138.46,138.48,138.36,138.36,5109.0
2018-01-12 13:50:00,138.36,138.41,138.28,138.28,10192.0,138.36,138.41,138.28,138.28,10192.0
2018-01-12 13:55:00,138.29,138.63,138.24,138.54,35835.0,138.29,138.63,138.24,138.54,35835.0
2018-01-12 14:00:00,138.53,138.98,138.42,138.6,26005.0,138.53,138.98,138.42,138.6,26005.0
2018-01-12 14:05:00,138.6,138.6,138.45,138.51,2500.0,138.6,138.6,138.45,138.51,2500.0
2018-01-12 14:10:00,138.52,138.55,138.45,138.49,3499.0,138.52,138.55,138.45,138.49,3499.0
2018-01-12 14:15:00,138.52,138.68,138.5,138.55,9218.0,138.52,138.68,138.5,138.55,9218.0
2018-01-12 14:20:00,138.58,138.59,138.53,138.55,3500.0,138.58,138.59,138.53,138.55,3500.0
2018-01-12 14:25:00,138.54,138.58,138.51,138.53,8584.0,138.54,138.58,138.51,138.53,8584.0
2018-01-12 14:30:00,138.52,138.54,138.38,138.39,4297.0,138.52,138.54,138.38,138.39,4297.0
2018-01-12 14:35:00,138.37,138.42,138.34,138.34,8399.0,138.37,138.42,138.34,138.34,8399.0
2018-01-12 14:40:00,138.33,138.4,138.31,138.35,6211.0,138.33,138.4,138.31,138.35,6211.0
2018-01-12 14:45:00,138.31,138.35,138.27,138.33,12750.0,138.31,138.35,138.27,138.33,12750.0
2018-01-12 14:50:00,138.29,138.34,138.28,138.34,4279.0,138.29,138.34,138.28,138.34,4279.0
2018-01-12 14:55:00,138.31,138.32,138.26,138.29,5100.0,138.31,138.32,138.26,138.29,5100.0
2018-01-12 15:00:00,138.32,138.4,138.25,138.28,9866.0,138.32,138.4,138.25,138.28,9866.0
2018-01-12 15:05:00,138.29,138.29,138.23,138.25,2384.0,138.29,138.29,138.23,138.25,2384.0
2018-01-12 15:10:00,138.24,138.24,137.97,137.97,3974.0,138.24,138.24,137.97,137.97,3974.0
2018-01-12 15:15:00,138.01,138.02,137.77,137.85,10944.0,138.01,138.02,137.77,137.85,10944.0
2018-01-12 15:20:00,137.82,137.94,137.74,137.94,8548.0,137.82,137.94,137.74,137.94,8548.0
2018-01-12 15:25:00,137.96,138.0,137.87,137.92,8872.0,137.96,138.0,137.87,137.92,8872.0
2018-01-12 15:30:00,137.94,138.22,137.94,138.15,15752.0,137.94,138.22,137.94,138.15,15752.0
2018-01-12 15:35:00,138.13,138.25,138.11,138.22,6834.0,138.13,138.25,138.11,138.22,6834.0
2018-01-12 15:40:00,138.3,138.33,138.24,138.26,9471.0,138.3,138.33,138.24,138.26,9471.0
2018-01-12 15:45:00,138.23,138.31,138.15,138.21,29390.0,138.23,138.31,138.15,138.21,29390.0
2018-01-12 15:50:00,138.23,138.29,138.16,138.16,22740.0,138.23,138.29,138.16,138.16,22740.0
2018-01-12 15:55:00,138.18,138.28,138.07,138.25,47405.0,138.18,138.28,138.07,138.25,47405.0
2018-01-16 09:30:00,141.32,141.32,140.21,140.33,46681.0,141.32,141.32,140.21,140.33,46681.0
2018-01-16 09:35:00,140.33,141.05,140.03,140.47,25324.0,140.33,141.05,140.03,140.47,25324.0
2018-01-16 09:40:00,140.31,141.23,140.31,141.09,31488.0,140.31,141.23,140.31,141.09,31488.0
2018-01-16 09:45:00,141.28,141.28,140.97,141.18,16504.0,141.28,141.28,140.97,141.18,16504.0
2018-01-16 09:50:00,141.12,141.6,141.11,141.48,10498.0,141.12,141.6,141.11,141.48,10498.0
2018-01-16 09:55:00,141.54,141.66,141.22,141.36,35511.0,141.54,141.66,141.22,141.36,35511.0
2018-01-16 10:00:00,141.42,141.5,141.25,141.4,26920.0,141.42,141.5,141.25,141.4,26920.0
2018-01-16 10:05:00,141.35,141.43,141.09,141.27,30573.0,141.35,141.43,141.09,141.27,30573.0
2018-01-16 10:10:00,141.3,141.5,141.22,141.3,35641.0,141.3,141.5,141.22,141.3,35641.0
2018-01-16 10:15:00,141.36,141.37,141.18,141.22,16083.0,141.36,141.37,141.18,141.22,16083.0
2018-01-16 10:20:00,141.2,141.27,141.05,141.05,26279.0,141.2,141.27,141.05,141.05,26279.0
2018-01-16 10:25:00,141.07,141.1,140.44,140.84,24703.0,141.07,141.1,140.44,140.84,24703.0
2018-01-16 10:30:00,140.84,140.84,140.35,140.39,13148.0,140.84,140.84,140.35,140.39,13148.0
2018-01-16 10:35:00,140.42,140.43,140.25,140.32,26605.0,140.42,140.43,140.25,140.32,26605.0
2018-01-16 10:40:00,140.28,140.69,140.25,140.69,12849.0,140.28,140.69,140.25,140.69,12849.0
2018-01-16 10:45:00,140.62,140.72,140.51,140.51,14800.0,140.62,140.72,140.51,140.51,14800.0
2018-01-16 10:50:00,140.51,140.57,140.18,140.31,12726.0,140.51,140.57,140.18,140.31,12726.0
2018-01-16 10:55:00,140.21,140.26,139.87,139.96,21149.0,140.21,140.26,139.87,139.96,21149.0
2018-01-16 11:00:00,140.02,140.02,139.57,139.77,17485.0,140.02,140.02,139.57,139.77,17485.0
2018-01-16 11:05:00,139.77,139.77,139.4,139.4,8695.0,139.77,139.77,139.4,139.4,8695.0
2018-01-16 11:10:00,139.38,139.55,139.3,139.53,24023.0,139.38,139.55,139.3,139.53,24023.0
2018-01-16 11:15:00,139.55,139.95,139.48,139.95,13316.0,139.55,139.95,139.48,139.95,13316.0
2018-01-16 11:20:00,139.83,140.13,139.83,140.04,13378.0,139.83,140.13,139.83,140.04,13378.0
2018-01-16 11:25:00,140.06,140.27,139.94,140.22,17317.0,140.06,140.27,139.94,140.22,17317.0
2018-01-16 11:30:00,140.18,140.25,140.11,140.22,15342.0,140.18,140.25,140.11,140.22,15342.0
2018-01-16 11:35:00,140.28,140.36,140.14,140.25,19607.0,140.28,140.36,140.14,140.25,19607.0
2018-01-16 11:40:00,140.25,140.31,139.96,140.01,26477.0,140.25,140.31,139.96,140.01,26477.0
2018-01-16 11:45:00,140.0,140.25,139.75,140.12,47016.0,140.0,140.25,139.75,140.12,47016.0
2018-01-16 11:50:00,140.12,140.25,139.91,139.93,45374.0,140.12,140.25,139.91,139.93,45374.0
2018-01-16 11:55:00,139.96,140.87,139.96,140.53,48800.0,139.96,140.87,139.96,140.53,48800.0
2018-01-16 12:00:00,140.53,140.67,140.34,140.38,14365.0,140.53,140.67,140.34,140.38,14365.0
2018-01-16 12:05:00,140.35,140.47,140.32,140.33,4293.0,140.35,140.47,140.32,140.33,4293.0
2018-01-16 12:10:00,140.33,140.48,140.28,140.33,19228.0,140.33,140.48,140.28,140.33,19228.0
2018-01-16 12:15:00,140.37,140.51,140.37,140.51,3323.0,140.37,140.51,140.37,140.51,3323.0
2018-01-16 12:20:00,140.43,140.43,140.31,140.34,6150.0,140.43,140.43,140.31,140.34,6150.0
2018-01-16 12:25:00,140.34,140.35,140.17,140.32,42225.0,140.34,140.35,140.17,140.32,42225.0
2018-01-16 12:30:00,140.35,140.36,140.04,140.08,24660.0,140.35,140.36,140.04,140.08,24660.0
2018-01-16 12:35:00,140.08,140.22,140.08,140.19,13490.0,140.08,140.22,140.08,140.19,13490.0
2018-01-16 12:40:00,140.16,140.28,140.13,140.24,9738.0,140.16,140.28,140.13,140.24,9738.0
2018-01-16 12:45:00,140.22,140.3,140.17,140.27,6901.0,140.22,140.3,140.17,140.27,6901.0
2018-01-16 12:50:00,140.27,140.31,140.11,140.12,22526.0,140.27,140.31,140.11,140.12,22526.0
2018-01-16 12:55:00,140.13,140.29,140.1,140.19,39213.0,140.13,140.29,140.1,140.19,39213.0
2018-01-16 13:00:00,140.23,140.28,140.18,140.24,21844.0,140.23,140.28,140.18,140.24,21844.0
2018-01-16 13:05:00,140.26,140.35,140.19,140.26,45166.0,140.26,140.35,140.19,140.26,45166.0
2018-01-16 13:10:00,140.24,140.31,140.0,140.02,13354.0,140.24,140.31,140.0,140.02,13354.0
2018-01-16 13:15:00,140.02,140.09,139.9,139.94,9836.0,140.02,140.09,139.9,139.94,9836.0
2018-01-16 13:20:00,139.91,139.92,139.7,139.84,10519.0,139.91,139.92,139.7,139.84,10519.0
2018-01-16 13:25:00,139.83,139.98,139.82,139.9,23231.0,139.83,139.98,139.82,139.9,23231.0
2018-01-16 13:30:00,139.91,140.02,139.83,139.87,41472.0,139.91,140.02,139.83,139.87,41472.0
2018-01-16 13:35:00,139.9,139.99,139.84,139.96,13950.0,139.9,139.99,139.84,139.96,13950.0
2018-01-16 13:40:00,139.96,140.09,139.96,140.07,7225.0,139.96,140.09,139.96,140.07,7225.0
2018-01-16 13:45:00,140.07,140.07,139.89,139.94,11564.0,140.07,140.07,139.89,139.94,11564.0
2018-01-16 13:50:00,139.96,140.01,139.85,139.93,56808.0,139.96,140.01,139.85,139.93,56808.0
2018-01-16 13:55:00,139.93,139.97,139.85,139.91,40527.0,139.93,139.97,139.85,139.91,40527.0
2018-01-16 14:00:00,139.94,139.98,139.82,139.85,41603.0,139.94,139.98,139.82,139.85,41603.0
2018-01-16 14:05:00,139.83,139.93,139.55,139.85,32104.0,139.83,139.93,139.55,139.85,32104.0
2018-01-16 14:10:00,139.85,140.08,139.84,139.99,18535.0,139.85,140.08,139.84,139.99,18535.0
2018-01-16 14:15:00,139.94,139.98,139.82,139.83,17537.0,139.94,139.98,139.82,139.83,17537.0
2018-01-16 14:20:00,139.86,140.09,139.8,140.01,28338.0,139.86,140.09,139.8,140.01,28338.0
2018-01-16 14:25:00,139.99,140.08,139.86,139.9,25350.0,139.99,140.08,139.86,139.9,25350.0
2018-01-16 14:30:00,139.9,140.0,139.75,139.82,68074.0,139.9,140.0,139.75,139.82,68074.0
2018-01-16 14:35:00,139.82,139.82,139.5,139.52,50320.0,139.82,139.82,139.5,139.52,50320.0
2018-01-16 14:40:00,139.45,139.63,139.21,139.32,72072.0,139.45,139.63,139.21,139.32,72072.0
2018-01-16 14:45:00,139.34,139.57,139.22,139.46,52134.0,139.34,139.57,139.22,139.46,52134.0
2018-01-16 14:50:00,139.46,139.68,139.41,139.58,25644.0,139.46,139.68,139.41,139.58,25644.0
2018-01-16 14:55:00,139.61,139.7,139.53,139.58,32438.0,139.61,139.7,139.53,139.58,32438.0
2018-01-16 15:00:00,139.61,140.01,139.61,140.01,7544.0,139.61,140.01,139.61,140.01,7544.0
2018-01-16 15:05:00,140.03,140.04,139.7,139.81,9028.0,140.03,140.04,139.7,139.81,9028.0
2018-01-16 15:10:00,139.75,139.84,139.6,139.69,25899.0,139.75,139.84,139.6,139.69,25899.0
2018-01-16 15:15:00,139.69,139.71,139.48,139.6,26628.0,139.69,139.71,139.48,139.6,26628.0
2018-01-16 15:20:00,139.6,139.76,139.56,139.57,14744.0,139.6,139.76,139.56,139.57,14744.0
2018-01-16 15:25:00,139.62,139.91,139.6,139.91,34098.0,139.62,139.91,139.6,139.91,34098.0
2018-01-16 15:30:00,139.86,140.49,139.73,139.95,32583.0,139.86,140.49,139.73,139.95,32583.0
2018-01-16 15:35:00,139.94,140.12,139.94,139.98,17004.0,139.94,140.12,139.94,139.98,17004.0
2018-01-16 15:40:00,139.98,140.08,139.84,140.02,28586.0,139.98,140.08,139.84,140.02,28586.0
2018-01-16 15:45:00,140.02,140.1,139.92,140.1,28741.0,140.02,140.1,139.92,140.1,28741.0
2018-01-16 15:50:00,140.11,140.11,139.91,139.92,35932.0,140.11,140.11,139.91,139.92,35932.0
2018-01-16 15:55:00,139.91,140.01,139.7,139.78,74746.0,139.91,140.01,139.7,139.78,74746.0
2018-01-17 09:30:00,140.83,140.93,140.33,140.56,30320.0,140.83,140.93,140.33,140.56,30320.0
2018-01-17 09:35:00,140.68,140.68,140.03,140.16,61210.0,140.68,140.68,140.03,140.16,61210.0
2018-01-17 09:40:00,140.19,140.21,139.51,139.52,64551.0,140.19,140.21,139.51,139.52,64551.0
2018-01-17 09:45:00,139.6,139.6,139.0,139.22,56321.0,139.6,139.6,139.0,139.22,56321.0
2018-01-17 09:50:00,139.29,139.37,139.13,139.23,22002.0,139.29,139.37,139.13,139.23,22002.0
2018-01-17 09:55:00,139.29,139.35,139.14,139.27,17992.0,139.29,139.35,139.14,139.27,17992.0
2018-01-17 10:00:00,139.26,139.44,139.11,139.31,21125.0,139.26,139.44,139.11,139.31,21125.0
2018-01-17 10:05:00,139.43,139.54,139.25,139.42,28068.0,139.43,139.54,139.25,139.42,28068.0
2018-01-17 10:10:00,139.45,139.87,139.42,139.84,20314.0,139.45,139.87,139.42,139.84,20314.0
2018-01-17 10:15:00,139.84,140.02,139.81,139.85,7588.0,139.84,140.02,139.81,139.85,7588.0
2018-01-17 10:20:00,139.93,140.02,139.66,139.76,16885.0,139.93,140.02,139.66,139.76,16885.0
2018-01-17 10:25:00,139.66,139.82,139.37,139.41,11199.0,139.66,139.82,139.37,139.41,11199.0
2018-01-17 10:30:00,139.41,139.97,139.41,139.81,20185.0,139.41,139.97,139.41,139.81,20185.0
2018-01-17 10:35:00,139.78,140.16,139.76,140.16,9000.0,139.78,140.16,139.76,140.16,9000.0
2018-01-17 10:40:00,140.17,140.17,139.98,140.05,10110.0,140.17,140.17,139.98,140.05,10110.0
2018-01-17 10:45:00,140.12,140.21,139.95,140.14,10713.0,140.12,140.21,139.95,140.14,10713.0
2018-01-17 10:50:00,140.14,140.15,139.96,140.03,17860.0,140.14,140.15,139.96,140.03,17860.0
2018-01-17 10:55:00,140.03,140.15,139.93,139.99,25248.0,140.03,140.15,139.93,139.99,25248.0
2018-01-17 11:00:00,139.98,140.0,139.77,139.81,10500.0,139.98,140.0,139.77,139.81,10500.0
2018-01-17 11:05:00,139.89,140.1,139.82,140.09,7169.0,139.89,140.1,139.82,140.09,7169.0
2018-01-17 11:10:00,140.06,140.12,139.95,140.02,10604.0,140.06,140.12,139.95,140.02,10604.0
2018-01-17 11:15:00,140.05,140.29,140.05,140.2,7950.0,140.05,140.29,140.05,140.2,7950.0
2018-01-17 11:20:00,140.23,140.27,140.16,140.27,9750.0,140.23,140.27,140.16,140.27,9750.0
2018-01-17 11:25:00,140.3,140.4,140.14,140.16,13519.0,140.3,140.4,140.14,140.16,13519.0
2018-01-17 11:30:00,140.26,140.32,140.15,140.26,5906.0,140.26,140.32,140.15,140.26,5906.0
2018-01-17 11:35:00,140.2,140.22,140.1,140.2,5100.0,140.2,140.22,140.1,140.2,5100.0
2018-01-17 11:40:00,140.22,140.24,140.1,140.1,5425.0,140.22,140.24,140.1,140.1,5425.0
2018-01-17 11:45:00,140.15,140.19,140.0,140.04,4100.0,140.15,140.19,140.0,140.04,4100.0
2018-01-17 11:50:00,140.0,140.05,140.0,140.01,10828.0,140.0,140.05,140.0,140.01,10828.0
2018-01-17 11:55:00,140.02,140.07,139.99,140.04,16979.0,140.02,140.07,139.99,140.04,16979.0
2018-01-17 12:00:00,140.1,140.22,140.05,140.16,5503.0,140.1,140.22,140.05,140.16,5503.0
2018-01-17 12:05:00,140.15,140.2,139.96,140.1,38451.0,140.15,140.2,139.96,140.1,38451.0
2018-01-17 12:10:00,140.11,140.32,140.05,140.32,16165.0,140.11,140.32,140.05,140.32,16165.0
2018-01-17 12:15:00,140.31,140.37,140.27,140.32,3900.0,140.31,140.37,140.27,140.32,3900.0
2018-01-17 12:20:00,140.35,140.35,140.2,140.29,7165.0,140.35,140.35,140.2,140.29,7165.0
2018-01-17 12:25:00,140.27,140.45,140.24,140.38,20949.0,140.27,140.45,140.24,140.38,20949.0
2018-01-17 12:30:00,140.37,140.44,140.22,140.41,16381.0,140.37,140.44,140.22,140.41,16381.0
2018-01-17 12:35:00,140.39,140.67,140.36,140.65,27366.0,140.39,140.67,140.36,140.65,27366.0
2018-01-17 12:40:00,140.63,140.63,140.4,140.5,9407.0,140.63,140.63,140.4,140.5,9407.0
2018-01-17 12:45:00,140.49,140.56,140.42,140.5,10415.0,140.49,140.56,140.42,140.5,10415.0
2018-01-17 12:50:00,140.54,140.56,140.42,140.5,12386.0,140.54,140.56,140.42,140.5,12386.0
2018-01-17 12:55:00,140.5,140.51,140.21,140.24,19311.0,140.5,140.51,140.21,140.24,19311.0
2018-01-17 13:00:00,140.29,140.33,140.07,140.07,9757.0,140.29,140.33,140.07,140.07,9757.0
2018-01-17 13:05:00,140.15,140.15,139.81,139.89,5061.0,140.15,140.15,139.81,139.89,5061.0
2018-01-17 13:10:00,139.86,140.05,139.84,140.0,21549.0,139.86,140.05,139.84,140.0,21549.0
2018-01-17 13:15:00,140.0,140.09,139.95,140.0,6387.0,140.0,140.09,139.95,140.0,6387.0
2018-01-17 13:20:00,140.02,140.21,140.02,140.21,5000.0,140.02,140.21,140.02,140.21,5000.0
2018-01-17 13:25:00,140.18,140.38,140.11,140.18,6942.0,140.18,140.38,140.11,140.18,6942.0
2018-01-17 13:30:00,140.21,140.26,140.08,140.08,5610.0,140.21,140.26,140.08,140.08,5610.0
2018-01-17 13:35:00,140.07,140.16,140.03,140.13,4798.0,140.07,140.16,140.03,140.13,4798.0
2018-01-17 13:40:00,140.17,140.22,140.09,140.16,4215.0,140.17,140.22,140.09,140.16,4215.0
2018-01-17 13:45:00,140.14,140.17,139.92,140.01,5501.0,140.14,140.17,139.92,140.01,5501.0
2018-01-17 13:50:00,140.0,140.07,139.79,140.03,33965.0,140.0,140.07,139.79,140.03,33965.0
2018-01-17 13:55:00,140.13,140.13,140.05,140.06,6151.0,140.13,140.13,140.05,140.06,6151.0
2018-01-17 14:00:00,140.11,140.28,140.02,140.18,11090.0,140.11,140.28,140.02,140.18,11090.0
2018-01-17 14:05:00,140.16,140.34,140.11,140.31,6964.0,140.16,140.34,140.11,140.31,6964.0
2018-01-17 14:10:00,140.33,140.43,140.29,140.42,5900.0,140.33,140.43,140.29,140.42,5900.0
2018-01-17 14:15:00,140.43,140.56,140.39,140.49,6719.0,140.43,140.56,140.39,140.49,6719.0
2018-01-17 14:20:00,140.52,140.55,140.32,140.37,10216.0,140.52,140.55,140.32,140.37,10216.0
2018-01-17 14:25:00,140.38,140.41,140.31,140.38,8258.0,140.38,140.41,140.31,140.38,8258.0
2018-01-17 14:30:00,140.34,140.34,140.15,140.16,9457.0,140.34,140.34,140.15,140.16,9457.0
2018-01-17 14:35:00,140.22,140.22,140.09,140.11,9174.0,140.22,140.22,140.09,140.11,9174.0
2018-01-17 14:40:00,140.21,140.28,140.09,140.28,5966.0,140.21,140.28,140.09,140.28,5966.0
2018-01-17 14:45:00,140.3,140.35,140.22,140.28,7682.0,140.3,140.35,140.22,140.28,7682.0
2018-01-17 14:50:00,140.28,140.48,140.28,140.48,3665.0,140.28,140.48,140.28,140.48,3665.0
2018-01-17 14:55:00,140.43,140.45,140.18,140.29,32241.0,140.43,140.45,140.18,140.29,32241.0
2018-01-17 15:00:00,140.26,140.35,140.24,140.28,37235.0,140.26,140.35,140.24,140.28,37235.0
2018-01-17 15:05:00,140.3,140.41,140.28,140.34,40311.0,140.3,140.41,140.28,140.34,40311.0
2018-01-17 15:10:00,140.35,140.43,140.29,140.39,15194.0,140.35,140.43,140.29,140.39,15194.0
2018-01-17 15:15:00,140.38,140.46,140.31,140.33,36435.0,140.38,140.46,140.31,140.33,36435.0
2018-01-17 15:20:00,140.3,140.33,140.15,140.15,10627.0,140.3,140.33,140.15,140.15,10627.0
2018-01-17 15:25:00,140.15,140.28,140.08,140.17,13546.0,140.15,140.28,140.08,140.17,13546.0
2018-01-17 15:30:00,140.18,140.31,140.17,140.25,12764.0,140.18,140.31,140.17,140.25,12764.0
2018-01-17 15:35:00,140.25,140.45,140.23,140.37,21285.0,140.25,140.45,140.23,140.37,21285.0
2018-01-17 15:40:00,140.36,140.49,140.3,140.48,51952.0,140.36,140.49,140.3,140.48,51952.0
2018-01-17 15:45:00,140.5,140.65,140.46,140.65,44980.0,140.5,140.65,140.46,140.65,44980.0
2018-01-17 15:50:00,140.66,140.74,140.51,140.61,29559.0,140.66,140.74,140.51,140.61,29559.0
2018-01-17 15:55:00,140.61,140.93,140.59,140.8,148493.0,140.61,140.93,140.59,140.8,148493.0
2018-01-18 09:30:00,140.75,140.86,140.12,140.62,5985.0,140.75,140.86,140.12,140.62,5985.0
2018-01-18 09:35:00,140.86,141.33,140.77,140.86,3345.0,140.86,141.33,140.77,140.86,3345.0
2018-01-18 09:40:00,140.68,140.99,140.57,140.93,4877.0,140.68,140.99,140.57,140.93,4877.0
2018-01-18 09:45:00,140.85,140.94,140.79,140.94,5967.0,140.85,140.94,140.79,140.94,5967.0
2018-01-18 09:50:00,140.99,140.99,140.74,140.88,15978.0,140.99,140.99,140.74,140.88,15978.0
2018-01-18 09:55:00,140.88,141.3,140.86,141.3,7569.0,140.88,141.3,140.86,141.3,7569.0
2018-01-18 10:00:00,141.28,141.4,140.86,140.92,14543.0,141.28,141.4,140.86,140.92,14543.0
2018-01-18 10:05:00,140.91,141.23,140.91,140.98,18012.0,140.91,141.23,140.91,140.98,18012.0
2018-01-18 10:10:00,140.9,140.99,140.68,140.85,4417.0,140.9,140.99,140.68,140.85,4417.0
2018-01-18 10:15:00,140.77,140.95,140.7,140.92,6240.0,140.77,140.95,140.7,140.92,6240.0
2018-01-18 10:20:00,140.92,140.98,140.74,140.8,6781.0,140.92,140.98,140.74,140.8,6781.0
2018-01-18 10:25:00,140.79,141.01,140.77,140.91,6800.0,140.79,141.01,140.77,140.91,6800.0
2018-01-18 10:30:00,140.87,140.95,140.8,140.8,4702.0,140.87,140.95,140.8,140.8,4702.0
2018-01-18 10:35:00,140.83,140.89,140.71,140.89,12672.0,140.83,140.89,140.71,140.89,12672.0
2018-01-18 10:40:00,140.83,140.92,140.81,140.86,8121.0,140.83,140.92,140.81,140.86,8121.0
2018-01-18 10:45:00,140.86,140.96,140.77,140.77,6234.0,140.86,140.96,140.77,140.77,6234.0
2018-01-18 10:50:00,140.8,140.83,140.67,140.79,13615.0,140.8,140.83,140.67,140.79,13615.0
2018-01-18 10:55:00,140.78,140.78,140.49,140.59,29360.0,140.78,140.78,140.49,140.59,29360.0
2018-01-18 11:00:00,140.58,140.74,140.49,140.74,15359.0,140.58,140.74,140.49,140.74,15359.0
2018-01-18 11:05:00,140.69,140.79,140.67,140.7,7251.0,140.69,140.79,140.67,140.7,7251.0
2018-01-18 11:10:00,140.7,140.79,140.69,140.78,20263.0,140.7,140.79,140.69,140.78,20263.0
2018-01-18 11:15:00,140.81,140.81,140.57,140.62,9854.0,140.81,140.81,140.57,140.62,9854.0
2018-01-18 11:20:00,140.66,140.74,140.31,140.31,13226.0,140.66,140.74,140.31,140.31,13226.0
2018-01-18 11:25:00,140.39,140.69,140.34,140.68,24490.0,140.39,140.69,140.34,140.68,24490.0
2018-01-18 11:30:00,140.69,140.74,140.54,140.74,8686.0,140.69,140.74,140.54,140.74,8686.0
2018-01-18 11:35:00,140.67,140.87,140.59,140.64,5401.0,140.67,140.87,140.59,140.64,5401.0
2018-01-18 11:40:00,140.64,140.72,140.55,140.7,10519.0,140.64,140.72,140.55,140.7,10519.0
2018-01-18 11:45:00,140.64,140.73,140.58,140.72,9287.0,140.64,140.73,140.58,140.72,9287.0
2018-01-18 11:50:00,140.65,140.67,140.63,140.64,1835.0,140.65,140.67,140.63,140.64,1835.0
2018-01-18 11:55:00,140.67,140.74,140.63,140.64,4201.0,140.67,140.74,140.63,140.64,4201.0
2018-01-18 12:00:00,140.64,140.78,140.61,140.75,12796.0,140.64,140.78,140.61,140.75,12796.0
2018-01-18 12:05:00,140.77,140.8,140.71,140.75,9744.0,140.77,140.8,140.71,140.75,9744.0
2018-01-18 12:10:00,140.78,140.85,140.77,140.84,8891.0,140.78,140.85,140.77,140.84,8891.0
2018-01-18 12:15:00,140.79,140.95,140.79,140.89,5131.0,140.79,140.95,140.79,140.89,5131.0
2018-01-18 12:20:00,140.92,140.99,140.91,140.95,6789.0,140.92,140.99,140.91,140.95,6789.0
2018-01-18 12:25:00,140.95,141.09,140.95,141.09,4302.0,140.95,141.09,140.95,141.09,4302.0
2018-01-18 12:30:00,141.1,141.36,141.1,141.26,6096.0,141.1,141.36,141.1,141.26,6096.0
2018-01-18 12:35:00,141.32,141.33,141.18,141.26,7774.0,141.32,141.33,141.18,141.26,7774.0
2018-01-18 12:40:00,141.25,141.37,141.2,141.37,6200.0,141.25,141.37,141.2,141.37,6200.0
2018-01-18 12:45:00,141.38,141.4,141.32,141.37,3658.0,141.38,141.4,141.32,141.37,3658.0
2018-01-18 12:50:00,141.38,141.38,141.1,141.13,8541.0,141.38,141.38,141.1,141.13,8541.0
2018-01-18 12:55:00,141.11,141.2,141.04,141.05,4810.0,141.11,141.2,141.04,141.05,4810.0
2018-01-18 13:00:00,141.05,141.15,141.04,141.08,5142.0,141.05,141.15,141.04,141.08,5142.0
2018-01-18 13:05:00,141.09,141.16,141.06,141.16,3082.0,141.09,141.16,141.06,141.16,3082.0
2018-01-18 13:10:00,141.2,141.22,141.14,141.18,8554.0,141.2,141.22,141.14,141.18,8554.0
2018-01-18 13:15:00,141.17,141.2,141.14,141.14,1100.0,141.17,141.2,141.14,141.14,1100.0
2018-01-18 13:20:00,141.2,141.2,141.03,141.09,5681.0,141.2,141.2,141.03,141.09,5681.0
2018-01-18 13:25:00,141.11,141.13,141.04,141.08,4882.0,141.11,141.13,141.04,141.08,4882.0
2018-01-18 13:30:00,141.08,141.1,141.03,141.09,6964.0,141.08,141.1,141.03,141.09,6964.0
2018-01-18 13:35:00,141.06,141.09,141.04,141.09,2832.0,141.06,141.09,141.04,141.09,2832.0
2018-01-18 13:40:00,141.09,141.2,141.09,141.1,9115.0,141.09,141.2,141.09,141.1,9115.0
2018-01-18 13:45:00,141.17,141.21,141.11,141.11,4455.0,141.17,141.21,141.11,141.11,4455.0
2018-01-18 13:50:00,141.13,141.21,141.08,141.1,12690.0,141.13,141.21,141.08,141.1,12690.0
2018-01-18 13:55:00,141.07,141.38,141.07,141.31,12847.0,141.07,141.38,141.07,141.31,12847.0
2018-01-18 14:00:00,141.35,141.48,141.35,141.4,6756.0,141.35,141.48,141.35,141.4,6756.0
2018-01-18 14:05:00,141.4,141.47,141.33,141.35,17489.0,141.4,141.47,141.33,141.35,17489.0
2018-01-18 14:10:00,141.3,141.3,141.18,141.24,2000.0,141.3,141.3,141.18,141.24,2000.0
2018-01-18 14:15:00,141.18,141.28,141.16,141.28,4000.0,141.18,141.28,141.16,141.28,4000.0
2018-01-18 14:20:00,141.33,141.33,141.26,141.27,4306.0,141.33,141.33,141.26,141.27,4306.0
2018-01-18 14:25:00,141.26,141.3,141.16,141.2,8863.0,141.26,141.3,141.16,141.2,8863.0
2018-01-18 14:30:00,141.18,141.23,141.11,141.16,7207.0,141.18,141.23,141.11,141.16,7207.0
2018-01-18 14:35:00,141.17,141.22,141.13,141.14,5727.0,141.17,141.22,141.13,141.14,5727.0
2018-01-18 14:40:00,141.2,141.22,141.09,141.15,39213.0,141.2,141.22,141.09,141.15,39213.0
2018-01-18 14:45:00,141.17,141.32,141.17,141.2,9377.0,141.17,141.32,141.17,141.2,9377.0
2018-01-18 14:50:00,141.24,141.34,141.17,141.3,7195.0,141.24,141.34,141.17,141.3,7195.0
2018-01-18 14:55:00,141.33,141.36,141.26,141.27,2200.0,141.33,141.36,141.26,141.27,2200.0
2018-01-18 15:00:00,141.27,141.32,141.23,141.28,5027.0,141.27,141.32,141.23,141.28,5027.0
2018-01-18 15:05:00,141.28,141.31,141.25,141.3,4327.0,141.28,141.31,141.25,141.3,4327.0
2018-01-18 15:10:00,141.3,141.32,141.23,141.26,8220.0,141.3,141.32,141.23,141.26,8220.0
2018-01-18 15:15:00,141.26,141.41,141.23,141.41,7437.0,141.26,141.41,141.23,141.41,7437.0
2018-01-18 15:20:00,141.38,141.48,141.38,141.38,6356.0,141.38,141.48,141.38,141.38,6356.0
2018-01-18 15:25:00,141.39,141.39,141.26,141.27,9802.0,141.39,141.39,141.26,141.27,9802.0
2018-01-18 15:30:00,141.27,141.28,141.04,141.04,36964.0,141.27,141.28,141.04,141.04,36964.0
2018-01-18 15:35:00,141.01,141.11,141.01,141.09,16167.0,141.01,141.11,141.01,141.09,16167.0
2018-01-18 15:40:00,141.08,141.11,141.04,141.05,15983.0,141.08,141.11,141.04,141.05,15983.0
2018-01-18 15:45:00,141.05,141.1,140.89,141.08,41903.0,141.05,141.1,140.89,141.08,41903.0
2018-01-18 15:50:00,141.09,141.14,141.06,141.13,27174.0,141.09,141.14,141.06,141.13,27174.0
2018-01-18 15:55:00,141.13,141.22,141.07,141.1,69760.0,141.13,141.22,141.07,141.1,69760.0
2018-01-19 09:30:00,141.23,141.63,141.02,141.36,22201.0,141.23,141.63,141.02,141.36,22201.0
2018-01-19 09:35:00,141.23,141.48,141.11,141.31,19800.0,141.23,141.48,141.11,141.31,19800.0
2018-01-19 09:40:00,141.59,141.7,141.41,141.69,5211.0,141.59,141.7,141.41,141.69,5211.0
2018-01-19 09:45:00,141.61,141.89,141.61,141.81,2978.0,141.61,141.89,141.61,141.81,2978.0
2018-01-19 09:50:00,141.92,141.93,141.55,141.6,4180.0,141.92,141.93,141.55,141.6,4180.0
2018-01-19 09:55:00,141.73,141.73,141.23,141.26,25288.0,141.73,141.73,141.23,141.26,25288.0
2018-01-19 10:00:00,141.27,141.47,141.19,141.23,3909.0,141.27,141.47,141.19,141.23,3909.0
2018-01-19 10:05:00,141.23,141.52,141.2,141.49,6100.0,141.23,141.52,141.2,141.49,6100.0
2018-01-19 10:10:00,141.51,141.82,141.51,141.72,5538.0,141.51,141.82,141.51,141.72,5538.0
2018-01-19 10:15:00,141.67,141.81,141.48,141.58,5003.0,141.67,141.81,141.48,141.58,5003.0
2018-01-19 10:20:00,141.58,141.89,141.48,141.89,4176.0,141.58,141.89,141.48,141.89,4176.0
2018-01-19 10:25:00,141.95,141.95,141.79,141.79,4219.0,141.95,141.95,141.79,141.79,4219.0
2018-01-19 10:30:00,141.81,141.88,141.65,141.88,6623.0,141.81,141.88,141.65,141.88,6623.0
2018-01-19 10:35:00,141.85,141.89,141.8,141.8,3362.0,141.85,141.89,141.8,141.8,3362.0
2018-01-19 10:40:00,141.84,141.87,141.73,141.81,3575.0,141.84,141.87,141.73,141.81,3575.0
2018-01-19 10:45:00,141.87,141.9,141.73,141.8,7260.0,141.87,141.9,141.73,141.8,7260.0
2018-01-19 10:50:00,141.75,141.82,141.7,141.72,10479.0,141.75,141.82,141.7,141.72,10479.0
2018-01-19 10:55:00,141.78,141.87,141.75,141.87,2001.0,141.78,141.87,141.75,141.87,2001.0
2018-01-19 11:00:00,141.86,141.86,141.76,141.8,4525.0,141.86,141.86,141.76,141.8,4525.0
2018-01-19 11:05:00,141.81,141.81,141.67,141.81,15404.0,141.81,141.81,141.67,141.81,15404.0
2018-01-19 11:10:00,141.79,142.0,141.77,142.0,3708.0,141.79,142.0,141.77,142.0,3708.0
2018-01-19 11:15:00,142.04,142.1,141.97,142.04,15844.0,142.04,142.1,141.97,142.04,15844.0
2018-01-19 11:20:00,142.09,142.28,142.07,142.16,4601.0,142.09,142.28,142.07,142.16,4601.0
2018-01-19 11:25:00,142.22,142.23,142.0,142.19,10350.0,142.22,142.23,142.0,142.19,10350.0
2018-01-19 11:30:00,142.23,142.37,142.06,142.1,9605.0,142.23,142.37,142.06,142.1,9605.0
2018-01-19 11:35:00,142.09,142.19,142.09,142.17,2900.0,142.09,142.19,142.09,142.17,2900.0
2018-01-19 11:40:00,142.14,142.2,142.11,142.15,5300.0,142.14,142.2,142.11,142.15,5300.0
2018-01-19 11:45:00,142.18,142.23,142.11,142.2,3278.0,142.18,142.23,142.11,142.2,3278.0
2018-01-19 11:50:00,142.15,142.34,142.1,142.34,4196.0,142.15,142.34,142.1,142.34,4196.0
2018-01-19 11:55:00,142.3,142.3,142.22,142.25,13933.0,142.3,142.3,142.22,142.25,13933.0
2018-01-19 12:00:00,142.24,142.28,142.06,142.19,5274.0,142.24,142.28,142.06,142.19,5274.0
2018-01-19 12:05:00,142.19,142.2,142.12,142.14,2285.0,142.19,142.2,142.12,142.14,2285.0
2018-01-19 12:10:00,142.15,142.18,142.07,142.08,4876.0,142.15,142.18,142.07,142.08,4876.0
2018-01-19 12:15:00,142.13,142.23,142.13,142.23,1695.0,142.13,142.23,142.13,142.23,1695.0
2018-01-19 12:20:00,142.24,142.41,142.23,142.35,1509.0,142.24,142.41,142.23,142.35,1509.0
2018-01-19 12:25:00,142.4,142.43,142.32,142.38,11795.0,142.4,142.43,142.32,142.38,11795.0
2018-01-19 12:30:00,142.37,142.46,142.34,142.46,5609.0,142.37,142.46,142.34,142.46,5609.0
2018-01-19 12:35:00,142.47,142.5,142.42,142.47,2048.0,142.47,142.5,142.42,142.47,2048.0
2018-01-19 12:40:00,142.47,142.48,142.32,142.35,14408.0,142.47,142.48,142.32,142.35,14408.0
2018-01-19 12:45:00,142.37,142.43,142.36,142.42,4267.0,142.37,142.43,142.36,142.42,4267.0
2018-01-19 12:50:00,142.4,142.41,142.34,142.34,3198.0,142.4,142.41,142.34,142.34,3198.0
2018-01-19 12:55:00,142.37,142.4,142.35,142.39,4590.0,142.37,142.4,142.35,142.39,4590.0
2018-01-19 13:00:00,142.35,142.41,142.33,142.34,3100.0,142.35,142.41,142.33,142.34,3100.0
2018-01-19 13:05:00,142.32,142.36,142.29,142.36,3042.0,142.32,142.36,142.29,142.36,3042.0
2018-01-19 13:10:00,142.39,142.41,142.33,142.4,3130.0,142.39,142.41,142.33,142.4,3130.0
2018-01-19 13:15:00,142.41,142.46,142.41,142.43,2022.0,142.41,142.46,142.41,142.43,2022.0
2018-01-19 13:20:00,142.42,142.43,142.24,142.25,7777.0,142.42,142.43,142.24,142.25,7777.0
2018-01-19 13:25:00,142.28,142.35,142.26,142.35,3720.0,142.28,142.35,142.26,142.35,3720.0
2018-01-19 13:30:00,142.33,142.36,142.32,142.36,6054.0,142.33,142.36,142.32,142.36,6054.0
2018-01-19 13:35:00,142.36,142.36,142.32,142.32,2214.0,142.36,142.36,142.32,142.32,2214.0
2018-01-19 13:40:00,142.32,142.41,142.32,142.33,9197.0,142.32,142.41,142.32,142.33,9197.0
2018-01-19 13:45:00,142.36,142.42,142.36,142.42,2077.0,142.36,142.42,142.36,142.42,2077.0
2018-01-19 13:50:00,142.4,142.4,142.32,142.33,6303.0,142.4,142.4,142.32,142.33,6303.0
2018-01-19 13:55:00,142.34,142.39,142.32,142.36,4185.0,142.34,142.39,142.32,142.36,4185.0
2018-01-19 14:00:00,142.37,142.5,142.35,142.5,4500.0,142.37,142.5,142.35,142.5,4500.0
2018-01-19 14:05:00,142.51,142.52,142.35,142.44,8638.0,142.51,142.52,142.35,142.44,8638.0
2018-01-19 14:10:00,142.44,142.47,142.41,142.47,1100.0,142.44,142.47,142.41,142.47,1100.0
2018-01-19 14:15:00,142.43,142.46,142.38,142.38,4608.0,142.43,142.46,142.38,142.38,4608.0
2018-01-19 14:20:00,142.39,142.43,142.37,142.4,7181.0,142.39,142.43,142.37,142.4,7181.0
2018-01-19 14:25:00,142.42,142.44,142.36,142.44,12853.0,142.42,142.44,142.36,142.44,12853.0
2018-01-19 14:30:00,142.39,142.52,142.38,142.51,26232.0,142.39,142.52,142.38,142.51,26232.0
2018-01-19 14:35:00,142.47,142.5,142.37,142.39,14299.0,142.47,142.5,142.37,142.39,14299.0
2018-01-19 14:40:00,142.37,142.4,142.3,142.32,7603.0,142.37,142.4,142.3,142.32,7603.0
2018-01-19 14:45:00,142.33,142.33,142.09,142.17,5135.0,142.33,142.33,142.09,142.17,5135.0
2018-01-19 14:50:00,142.13,142.18,142.13,142.17,2390.0,142.13,142.18,142.13,142.17,2390.0
2018-01-19 14:55:00,142.17,142.23,142.15,142.23,9029.0,142.17,142.23,142.15,142.23,9029.0
2018-01-19 15:00:00,142.23,142.3,142.21,142.26,8754.0,142.23,142.3,142.21,142.26,8754.0
2018-01-19 15:05:00,142.24,142.3,142.22,142.23,10010.0,142.24,142.3,142.22,142.23,10010.0
2018-01-19 15:10:00,142.23,142.28,142.19,142.24,21258.0,142.23,142.28,142.19,142.24,21258.0
2018-01-19 15:15:00,142.25,142.32,142.23,142.24,8322.0,142.25,142.32,142.23,142.24,8322.0
2018-01-19 15:20:00,142.28,142.3,142.22,142.23,7940.0,142.28,142.3,142.22,142.23,7940.0
2018-01-19 15:25:00,142.22,142.31,142.22,142.31,13694.0,142.22,142.31,142.22,142.31,13694.0
2018-01-19 15:30:00,142.29,142.35,142.19,142.19,16520.0,142.29,142.35,142.19,142.19,16520.0
2018-01-19 15:35:00,142.23,142.24,142.08,142.1,17434.0,142.23,142.24,142.08,142.1,17434.0
2018-01-19 15:40:00,142.09,142.25,142.08,142.23,15638.0,142.09,142.25,142.08,142.23,15638.0
2018-01-19 15:45:00,142.21,142.21,142.08,142.13,44413.0,142.21,142.21,142.08,142.13,44413.0
2018-01-19 15:50:00,142.14,142.29,142.14,142.28,28366.0,142.14,142.29,142.14,142.28,28366.0
2018-01-19 15:55:00,142.28,142.37,142.18,142.31,96332.0,142.28,142.37,142.18,142.31,96332.0
2018-01-22 09:30:00,142.33,142.87,142.28,142.86,19060.0,142.33,142.87,142.28,142.86,19060.0
2018-01-22 09:35:00,142.86,142.86,142.27,142.27,9151.0,142.86,142.86,142.27,142.27,9151.0
2018-01-22 09:40:00,142.11,142.15,141.75,142.0,12297.0,142.11,142.15,141.75,142.0,12297.0
2018-01-22 09:45:00,142.0,142.2,141.88,142.15,24119.0,142.0,142.2,141.88,142.15,24119.0
2018-01-22 09:50:00,142.11,142.35,142.06,142.35,12800.0,142.11,142.35,142.06,142.35,12800.0
2018-01-22 09:55:00,142.22,142.34,142.22,142.27,20601.0,142.22,142.34,142.22,142.27,20601.0
2018-01-22 10:00:00,142.29,142.36,142.24,142.33,20731.0,142.29,142.36,142.24,142.33,20731.0
2018-01-22 10:05:00,142.33,142.61,142.29,142.61,4777.0,142.33,142.61,142.29,142.61,4777.0
2018-01-22 10:10:00,142.61,142.9,142.56,142.86,7048.0,142.61,142.9,142.56,142.86,7048.0
2018-01-22 10:15:00,142.94,143.1,142.94,143.09,1422.0,142.94,143.1,142.94,143.09,1422.0
2018-01-22 10:20:00,142.94,143.07,142.88,142.99,12466.0,142.94,143.07,142.88,142.99,12466.0
2018-01-22 10:25:00,142.99,143.1,142.99,143.06,5809.0,142.99,143.1,142.99,143.06,5809.0
2018-01-22 10:30:00,143.06,143.11,142.94,143.05,18837.0,143.06,143.11,142.94,143.05,18837.0
2018-01-22 10:35:00,143.05,143.09,142.96,143.03,26065.0,143.05,143.09,142.96,143.03,26065.0
2018-01-22 10:40:00,143.04,143.19,143.03,143.19,9468.0,143.04,143.19,143.03,143.19,9468.0
2018-01-22 10:45:00,143.17,143.19,142.96,143.08,10647.0,143.17,143.19,142.96,143.08,10647.0
2018-01-22 10:50:00,143.12,143.14,142.86,142.91,6300.0,143.12,143.14,142.86,142.91,6300.0
2018-01-22 10:55:00,142.93,143.03,142.91,142.95,11637.0,142.93,143.03,142.91,142.95,11637.0
2018-01-22 11:00:00,142.93,143.13,142.93,143.12,6555.0,142.93,143.13,142.93,143.12,6555.0
2018-01-22 11:05:00,143.1,143.29,143.1,143.29,3189.0,143.1,143.29,143.1,143.29,3189.0
2018-01-22 11:10:00,143.31,143.35,143.14,143.17,10208.0,143.31,143.35,143.14,143.17,10208.0
2018-01-22 11:15:00,143.18,143.21,143.1,143.15,6983.0,143.18,143.21,143.1,143.15,6983.0
2018-01-22 11:20:00,143.15,143.24,143.15,143.24,3250.0,143.15,143.24,143.15,143.24,3250.0
2018-01-22 11:25:00,143.25,143.27,143.19,143.26,4300.0,143.25,143.27,143.19,143.26,4300.0
2018-01-22 11:30:00,143.23,143.32,143.16,143.18,6706.0,143.23,143.32,143.16,143.18,6706.0
2018-01-22 11:35:00,143.17,143.23,143.17,143.23,2113.0,143.17,143.23,143.17,143.23,2113.0
2018-01-22 11:40:00,143.28,143.28,143.17,143.17,2000.0,143.28,143.28,143.17,143.17,2000.0
2018-01-22 11:45:00,143.18,143.23,143.15,143.23,4350.0,143.18,143.23,143.15,143.23,4350.0
2018-01-22 11:50:00,143.29,143.38,143.27,143.29,5974.0,143.29,143.38,143.27,143.29,5974.0
2018-01-22 11:55:00,143.25,143.29,143.16,143.29,8173.0,143.25,143.29,143.16,143.29,8173.0
2018-01-22 12:00:00,143.29,143.43,143.24,143.41,6765.0,143.29,143.43,143.24,143.41,6765.0
2018-01-22 12:05:00,143.42,143.56,143.42,143.48,5217.0,143.42,143.56,143.42,143.48,5217.0
2018-01-22 12:10:00,143.47,143.5,143.43,143.48,5750.0,143.47,143.5,143.43,143.48,5750.0
2018-01-22 12:15:00,143.46,143.71,143.46,143.68,10950.0,143.46,143.71,143.46,143.68,10950.0
2018-01-22 12:20:00,143.64,143.88,143.62,143.83,7513.0,143.64,143.88,143.62,143.83,7513.0
2018-01-22 12:25:00,143.82,143.99,143.78,143.93,10006.0,143.82,143.99,143.78,143.93,10006.0
2018-01-22 12:30:00,143.95,144.0,143.9,143.93,9063.0,143.95,144.0,143.9,143.93,9063.0
2018-01-22 12:35:00,143.93,143.95,143.71,143.72,7350.0,143.93,143.95,143.71,143.72,7350.0
2018-01-22 12:40:00,143.69,143.69,143.58,143.62,6215.0,143.69,143.69,143.58,143.62,6215.0
2018-01-22 12:45:00,143.63,143.8,143.63,143.8,20923.0,143.63,143.8,143.63,143.8,20923.0
2018-01-22 12:50:00,143.81,143.98,143.81,143.93,7365.0,143.81,143.98,143.81,143.93,7365.0
2018-01-22 12:55:00,143.91,143.92,143.74,143.74,11740.0,143.91,143.92,143.74,143.74,11740.0
2018-01-22 13:00:00,143.75,143.84,143.74,143.84,9186.0,143.75,143.84,143.74,143.84,9186.0
2018-01-22 13:05:00,143.84,143.9,143.78,143.8,19897.0,143.84,143.9,143.78,143.8,19897.0
2018-01-22 13:10:00,143.84,143.86,143.44,143.44,34894.0,143.84,143.86,143.44,143.44,34894.0
2018-01-22 13:15:00,143.45,143.5,143.3,143.31,21134.0,143.45,143.5,143.3,143.31,21134.0
2018-01-22 13:20:00,143.31,143.38,143.28,143.35,14693.0,143.31,143.38,143.28,143.35,14693.0
2018-01-22 13:25:00,143.33,143.42,143.32,143.42,4157.0,143.33,143.42,143.32,143.42,4157.0
2018-01-22 13:30:00,143.4,143.4,143.23,143.23,25606.0,143.4,143.4,143.23,143.23,25606.0
2018-01-22 13:35:00,143.25,143.4,143.18,143.32,14004.0,143.25,143.4,143.18,143.32,14004.0
2018-01-22 13:40:00,143.35,143.36,143.28,143.28,4353.0,143.35,143.36,143.28,143.28,4353.0
2018-01-22 13:45:00,143.32,143.33,143.22,143.33,6979.0,143.32,143.33,143.22,143.33,6979.0
2018-01-22 13:50:00,143.32,143.43,143.31,143.34,5998.0,143.32,143.43,143.31,143.34,5998.0
2018-01-22 13:55:00,143.34,143.36,143.23,143.26,8142.0,143.34,143.36,143.23,143.26,8142.0
2018-01-22 14:00:00,143.27,143.47,143.22,143.45,12973.0,143.27,143.47,143.22,143.45,12973.0
2018-01-22 14:05:00,143.47,143.53,143.32,143.32,9617.0,143.47,143.53,143.32,143.32,9617.0
2018-01-22 14:10:00,143.33,143.47,143.33,143.43,6908.0,143.33,143.47,143.33,143.43,6908.0
2018-01-22 14:15:00,143.43,143.45,143.37,143.41,15033.0,143.43,143.45,143.37,143.41,15033.0
2018-01-22 14:20:00,143.41,143.41,143.14,143.18,15447.0,143.41,143.41,143.14,143.18,15447.0
2018-01-22 14:25:00,143.17,143.3,143.15,143.28,6634.0,143.17,143.3,143.15,143.28,6634.0
2018-01-22 14:30:00,143.28,143.39,143.26,143.37,4292.0,143.28,143.39,143.26,143.37,4292.0
2018-01-22 14:35:00,143.37,143.39,143.32,143.34,9859.0,143.37,143.39,143.32,143.34,9859.0
2018-01-22 14:40:00,143.35,143.44,143.35,143.44,4200.0,143.35,143.44,143.35,143.44,4200.0
2018-01-22 14:45:00,143.44,143.67,143.44,143.66,105532.0,143.44,143.67,143.44,143.66,105532.0
2018-01-22 14:50:00,143.67,143.82,143.67,143.75,9052.0,143.67,143.82,143.67,143.75,9052.0
2018-01-22 14:55:00,143.73,143.75,143.38,143.44,10246.0,143.73,143.75,143.38,143.44,10246.0
2018-01-22 15:00:00,143.45,143.6,143.45,143.59,2302.0,143.45,143.6,143.45,143.59,2302.0
2018-01-22 15:05:00,143.58,143.62,143.55,143.56,7353.0,143.58,143.62,143.55,143.56,7353.0
2018-01-22 15:10:00,143.55,143.59,143.42,143.53,8965.0,143.55,143.59,143.42,143.53,8965.0
2018-01-22 15:15:00,143.53,143.55,143.42,143.45,10741.0,143.53,143.55,143.42,143.45,10741.0
2018-01-22 15:20:00,143.44,143.48,143.22,143.42,109380.0,143.44,143.48,143.22,143.42,109380.0
2018-01-22 15:25:00,143.43,143.49,143.35,143.4,47484.0,143.43,143.49,143.35,143.4,47484.0
2018-01-22 15:30:00,143.4,143.54,143.35,143.5,35901.0,143.4,143.54,143.35,143.5,35901.0
2018-01-22 15:35:00,143.46,143.61,143.43,143.61,15358.0,143.46,143.61,143.43,143.61,15358.0
2018-01-22 15:40:00,143.61,143.8,143.6,143.8,14359.0,143.61,143.8,143.6,143.8,14359.0
2018-01-22 15:45:00,143.78,144.02,143.78,144.02,24367.0,143.78,144.02,143.78,144.02,24367.0
2018-01-22 15:50:00,144.02,144.08,143.83,143.93,27843.0,144.02,144.08,143.83,143.93,27843.0
2018-01-22 15:55:00,143.92,143.97,143.85,143.9,48753.0,143.92,143.97,143.85,143.9,48753.0
2018-01-23 09:30:00,144.59,144.95,144.03,144.11,30061.0,144.59,144.95,144.03,144.11,30061.0
2018-01-23 09:35:00,144.12,144.12,143.56,143.74,24874.0,144.12,144.12,143.56,143.74,24874.0
2018-01-23 09:40:00,143.74,144.22,143.66,144.18,20539.0,143.74,144.22,143.66,144.18,20539.0
2018-01-23 09:45:00,144.17,144.36,143.83,144.36,105153.0,144.17,144.36,143.83,144.36,105153.0
2018-01-23 09:50:00,144.39,144.98,144.39,144.88,5240.0,144.39,144.98,144.39,144.88,5240.0
2018-01-23 09:55:00,144.84,144.89,144.16,144.42,5378.0,144.84,144.89,144.16,144.42,5378.0
2018-01-23 10:00:00,144.7,144.73,144.54,144.65,1105.0,144.7,144.73,144.54,144.65,1105.0
2018-01-23 10:05:00,144.7,144.73,144.5,144.55,10319.0,144.7,144.73,144.5,144.55,10319.0
2018-01-23 10:10:00,144.55,144.87,144.54,144.8,12100.0,144.55,144.87,144.54,144.8,12100.0
2018-01-23 10:15:00,144.8,144.85,144.64,144.77,11687.0,144.8,144.85,144.64,144.77,11687.0
2018-01-23 10:20:00,144.65,144.71,144.5,144.7,6200.0,144.65,144.71,144.5,144.7,6200.0
2018-01-23 10:25:00,144.71,144.8,144.6,144.6,7530.0,144.71,144.8,144.6,144.6,7530.0
2018-01-23 10:30:00,144.67,144.96,144.66,144.89,9567.0,144.67,144.96,144.66,144.89,9567.0
2018-01-23 10:35:00,144.94,144.99,144.84,144.87,16974.0,144.94,144.99,144.84,144.87,16974.0
2018-01-23 10:40:00,144.88,144.97,144.67,144.87,13059.0,144.88,144.97,144.67,144.87,13059.0
2018-01-23 10:45:00,144.83,144.87,144.54,144.62,10010.0,144.83,144.87,144.54,144.62,10010.0
2018-01-23 10:50:00,144.59,144.67,144.44,144.44,15764.0,144.59,144.67,144.44,144.44,15764.0
2018-01-23 10:55:00,144.44,144.77,144.43,144.73,11982.0,144.44,144.77,144.43,144.73,11982.0
2018-01-23 11:00:00,144.74,144.8,144.56,144.56,18311.0,144.74,144.8,144.56,144.56,18311.0
2018-01-23 11:05:00,144.54,144.73,144.52,144.61,14035.0,144.54,144.73,144.52,144.61,14035.0
2018-01-23 11:10:00,144.62,144.65,144.49,144.52,16777.0,144.62,144.65,144.49,144.52,16777.0
2018-01-23 11:15:00,144.49,144.57,144.44,144.52,17973.0,144.49,144.57,144.44,144.52,17973.0
2018-01-23 11:20:00,144.5,144.51,144.31,144.37,15755.0,144.5,144.51,144.31,144.37,15755.0
2018-01-23 11:25:00,144.4,144.48,144.25,144.34,42465.0,144.4,144.48,144.25,144.34,42465.0
2018-01-23 11:30:00,144.34,144.72,144.34,144.63,8660.0,144.34,144.72,144.34,144.63,8660.0
2018-01-23 11:35:00,144.67,144.73,144.36,144.38,10200.0,144.67,144.73,144.36,144.38,10200.0
2018-01-23 11:40:00,144.35,144.64,144.11,144.63,9500.0,144.35,144.64,144.11,144.63,9500.0
2018-01-23 11:45:00,144.63,144.69,144.39,144.39,4075.0,144.63,144.69,144.39,144.39,4075.0
2018-01-23 11:50:00,144.55,144.71,144.25,144.71,4927.0,144.55,144.71,144.25,144.71,4927.0
2018-01-23 11:55:00,144.63,144.87,144.57,144.75,14890.0,144.63,144.87,144.57,144.75,14890.0
2018-01-23 12:00:00,144.78,144.78,144.37,144.55,18483.0,144.78,144.78,144.37,144.55,18483.0
2018-01-23 12:05:00,144.55,144.61,144.45,144.5,7500.0,144.55,144.61,144.45,144.5,7500.0
2018-01-23 12:10:00,144.53,144.6,144.41,144.46,9024.0,144.53,144.6,144.41,144.46,9024.0
2018-01-23 12:15:00,144.5,144.66,144.5,144.65,3745.0,144.5,144.66,144.5,144.65,3745.0
2018-01-23 12:20:00,144.65,144.81,144.54,144.81,12312.0,144.65,144.81,144.54,144.81,12312.0
2018-01-23 12:25:00,144.81,144.85,144.71,144.71,4204.0,144.81,144.85,144.71,144.71,4204.0
2018-01-23 12:30:00,144.71,144.87,144.71,144.72,5868.0,144.71,144.87,144.71,144.72,5868.0
2018-01-23 12:35:00,144.8,144.81,144.55,144.7,12517.0,144.8,144.81,144.55,144.7,12517.0
2018-01-23 12:40:00,144.7,144.73,144.44,144.45,7506.0,144.7,144.73,144.44,144.45,7506.0
2018-01-23 12:45:00,144.57,144.68,144.52,144.52,2700.0,144.57,144.68,144.52,144.52,2700.0
2018-01-23 12:50:00,144.58,144.6,144.5,144.56,2346.0,144.58,144.6,144.5,144.56,2346.0
2018-01-23 12:55:00,144.54,144.63,144.54,144.57,2850.0,144.54,144.63,144.54,144.57,2850.0
2018-01-23 13:00:00,144.62,144.62,144.44,144.44,5715.0,144.62,144.62,144.44,144.44,5715.0
2018-01-23 13:05:00,144.41,144.58,144.4,144.52,2128.0,144.41,144.58,144.4,144.52,2128.0
2018-01-23 13:10:00,144.55,144.55,144.33,144.38,2500.0,144.55,144.55,144.33,144.38,2500.0
2018-01-23 13:15:00,144.35,144.43,144.28,144.28,4444.0,144.35,144.43,144.28,144.28,4444.0
2018-01-23 13:20:00,144.3,144.32,144.2,144.26,5600.0,144.3,144.32,144.2,144.26,5600.0
2018-01-23 13:25:00,144.27,144.35,144.2,144.24,2385.0,144.27,144.35,144.2,144.24,2385.0
2018-01-23 13:30:00,144.22,144.36,144.21,144.32,3156.0,144.22,144.36,144.21,144.32,3156.0
2018-01-23 13:35:00,144.35,144.43,144.25,144.29,7768.0,144.35,144.43,144.25,144.29,7768.0
2018-01-23 13:40:00,144.32,144.51,144.29,144.51,2220.0,144.32,144.51,144.29,144.51,2220.0
2018-01-23 13:45:00,144.49,144.71,144.49,144.61,2732.0,144.49,144.71,144.49,144.61,2732.0
2018-01-23 13:50:00,144.6,144.61,144.36,144.44,7722.0,144.6,144.61,144.36,144.44,7722.0
2018-01-23 13:55:00,144.44,144.44,144.32,144.39,4851.0,144.44,144.44,144.32,144.39,4851.0
2018-01-23 14:00:00,144.4,144.5,144.4,144.41,1400.0,144.4,144.5,144.4,144.41,1400.0
2018-01-23 14:05:00,144.34,144.34,144.18,144.2,15004.0,144.34,144.34,144.18,144.2,15004.0
2018-01-23 14:10:00,144.2,144.23,143.83,143.93,11010.0,144.2,144.23,143.83,143.93,11010.0
2018-01-23 14:15:00,143.93,144.01,143.9,143.94,60758.0,143.93,144.01,143.9,143.94,60758.0
2018-01-23 14:20:00,143.94,143.99,143.82,143.95,16351.0,143.94,143.99,143.82,143.95,16351.0
2018-01-23 14:25:00,143.96,144.26,143.88,144.22,5551.0,143.96,144.26,143.88,144.22,5551.0
2018-01-23 14:30:00,144.15,144.22,144.04,144.08,2810.0,144.15,144.22,144.04,144.08,2810.0
2018-01-23 14:35:00,144.08,144.14,144.02,144.14,5937.0,144.08,144.14,144.02,144.14,5937.0
2018-01-23 14:40:00,144.13,144.14,143.95,144.05,7612.0,144.13,144.14,143.95,144.05,7612.0
2018-01-23 14:45:00,144.05,144.13,144.05,144.09,4224.0,144.05,144.13,144.05,144.09,4224.0
2018-01-23 14:50:00,144.12,144.27,144.11,144.26,4241.0,144.12,144.27,144.11,144.26,4241.0
2018-01-23 14:55:00,144.21,144.27,144.14,144.15,3289.0,144.21,144.27,144.14,144.15,3289.0
2018-01-23 15:00:00,144.17,144.4,144.17,144.4,8296.0,144.17,144.4,144.17,144.4,8296.0
2018-01-23 15:05:00,144.43,144.46,144.33,144.4,5330.0,144.43,144.46,144.33,144.4,5330.0
2018-01-23 15:10:00,144.41,144.45,144.26,144.26,6688.0,144.41,144.45,144.26,144.26,6688.0
2018-01-23 15:15:00,144.32,144.49,144.32,144.45,5915.0,144.32,144.49,144.32,144.45,5915.0
2018-01-23 15:20:00,144.46,144.49,144.33,144.33,11017.0,144.46,144.49,144.33,144.33,11017.0
2018-01-23 15:25:00,144.39,144.4,144.22,144.25,13639.0,144.39,144.4,144.22,144.25,13639.0
2018-01-23 15:30:00,144.22,144.24,143.99,144.19,22775.0,144.22,144.24,143.99,144.19,22775.0
2018-01-23 15:35:00,144.2,144.38,144.17,144.33,9317.0,144.2,144.38,144.17,144.33,9317.0
2018-01-23 15:40:00,144.32,144.49,144.31,144.47,14068.0,144.32,144.49,144.31,144.47,14068.0
2018-01-23 15:45:00,144.45,144.5,144.39,144.45,27110.0,144.45,144.5,144.39,144.45,27110.0
2018-01-23 15:50:00,144.44,144.46,144.26,144.46,25272.0,144.44,144.46,144.26,144.46,25272.0
2018-01-23 15:55:00,144.48,144.56,144.34,144.44,71534.0,144.48,144.56,144.34,144.44,71534.0
2018-01-24 09:30:00,144.42,145.45,144.37,144.9,26944.0,144.42,145.45,144.37,144.9,26944.0
2018-01-24 09:35:00,144.92,145.19,144.83,144.95,13112.0,144.92,145.19,144.83,144.95,13112.0
2018-01-24 09:40:00,145.0,145.23,144.95,145.18,19912.0,145.0,145.23,144.95,145.18,19912.0
2018-01-24 09:45:00,145.23,145.65,145.22,145.22,17425.0,145.23,145.65,145.22,145.22,17425.0
2018-01-24 09:50:00,145.22,145.79,145.18,145.67,27345.0,145.22,145.79,145.18,145.67,27345.0
2018-01-24 09:55:00,145.85,146.24,145.7,146.19,11371.0,145.85,146.24,145.7,146.19,11371.0
2018-01-24 10:00:00,146.31,146.67,146.25,146.39,29725.0,146.31,146.67,146.25,146.39,29725.0
2018-01-24 10:05:00,146.36,146.39,145.73,145.73,14208.0,146.36,146.39,145.73,145.73,14208.0
2018-01-24 10:10:00,145.77,146.2,145.63,146.16,10410.0,145.77,146.2,145.63,146.16,10410.0
2018-01-24 10:15:00,146.2,146.2,145.77,145.95,20507.0,146.2,146.2,145.77,145.95,20507.0
2018-01-24 10:20:00,145.84,145.88,145.72,145.77,16657.0,145.84,145.88,145.72,145.77,16657.0
2018-01-24 10:25:00,145.74,146.13,145.69,146.13,10320.0,145.74,146.13,145.69,146.13,10320.0
2018-01-24 10:30:00,146.09,146.13,145.78,146.0,7895.0,146.09,146.13,145.78,146.0,7895.0
2018-01-24 10:35:00,145.97,146.14,145.93,145.95,7050.0,145.97,146.14,145.93,145.95,7050.0
2018-01-24 10:40:00,146.0,146.1,145.86,145.94,25940.0,146.0,146.1,145.86,145.94,25940.0
2018-01-24 10:45:00,145.94,146.03,145.43,145.55,20621.0,145.94,146.03,145.43,145.55,20621.0
2018-01-24 10:50:00,145.56,145.64,145.28,145.63,23161.0,145.56,145.64,145.28,145.63,23161.0
2018-01-24 10:55:00,145.57,145.83,145.54,145.79,11888.0,145.57,145.83,145.54,145.79,11888.0
2018-01-24 11:00:00,145.79,145.92,145.62,145.67,13160.0,145.79,145.92,145.62,145.67,13160.0
2018-01-24 11:05:00,145.68,145.87,145.63,145.72,5787.0,145.68,145.87,145.63,145.72,5787.0
2018-01-24 11:10:00,145.75,145.82,145.05,145.12,19315.0,145.75,145.82,145.05,145.12,19315.0
2018-01-24 11:15:00,145.06,145.4,145.02,145.4,13214.0,145.06,145.4,145.02,145.4,13214.0
2018-01-24 11:20:00,145.36,145.55,145.36,145.44,9727.0,145.36,145.55,145.36,145.44,9727.0
2018-01-24 11:25:00,145.45,145.6,145.44,145.59,10900.0,145.45,145.6,145.44,145.59,10900.0
2018-01-24 11:30:00,145.44,145.59,144.9,145.05,15980.0,145.44,145.59,144.9,145.05,15980.0
2018-01-24 11:35:00,144.97,145.28,144.91,145.15,42742.0,144.97,145.28,144.91,145.15,42742.0
2018-01-24 11:40:00,145.11,145.33,144.99,145.33,26470.0,145.11,145.33,144.99,145.33,26470.0
2018-01-24 11:45:00,145.35,145.65,145.16,145.26,14816.0,145.35,145.65,145.16,145.26,14816.0
2018-01-24 11:50:00,145.25,145.61,145.23,145.56,16296.0,145.25,145.61,145.23,145.56,16296.0
2018-01-24 11:55:00,145.59,145.63,145.47,145.49,6540.0,145.59,145.63,145.47,145.49,6540.0
2018-01-24 12:00:00,145.47,145.54,145.29,145.53,7515.0,145.47,145.54,145.29,145.53,7515.0
2018-01-24 12:05:00,145.51,145.68,145.51,145.55,4172.0,145.51,145.68,145.51,145.55,4172.0
2018-01-24 12:10:00,145.55,145.75,145.48,145.75,5534.0,145.55,145.75,145.48,145.75,5534.0
2018-01-24 12:15:00,145.72,145.77,145.65,145.65,4601.0,145.72,145.77,145.65,145.65,4601.0
2018-01-24 12:20:00,145.62,145.63,145.47,145.5,14904.0,145.62,145.63,145.47,145.5,14904.0
2018-01-24 12:25:00,145.49,145.71,145.44,145.48,39261.0,145.49,145.71,145.44,145.48,39261.0
2018-01-24 12:30:00,145.56,145.6,145.26,145.59,8720.0,145.56,145.6,145.26,145.59,8720.0
2018-01-24 12:35:00,145.55,145.67,145.23,145.59,8853.0,145.55,145.67,145.23,145.59,8853.0
2018-01-24 12:40:00,145.53,145.8,145.53,145.66,5301.0,145.53,145.8,145.53,145.66,5301.0
2018-01-24 12:45:00,145.7,145.71,145.36,145.64,11620.0,145.7,145.71,145.36,145.64,11620.0
2018-01-24 12:50:00,145.49,145.71,145.49,145.71,3300.0,145.49,145.71,145.49,145.71,3300.0
2018-01-24 12:55:00,145.72,145.96,145.71,145.95,6300.0,145.72,145.96,145.71,145.95,6300.0
2018-01-24 13:00:00,145.97,145.98,145.55,145.58,9569.0,145.97,145.98,145.55,145.58,9569.0
2018-01-24 13:05:00,145.64,145.68,145.32,145.35,8244.0,145.64,145.68,145.32,145.35,8244.0
2018-01-24 13:10:00,145.35,145.44,145.24,145.35,9680.0,145.35,145.44,145.24,145.35,9680.0
2018-01-24 13:15:00,145.36,145.41,145.22,145.41,18895.0,145.36,145.41,145.22,145.41,18895.0
2018-01-24 13:20:00,145.36,145.49,145.26,145.49,17545.0,145.36,145.49,145.26,145.49,17545.0
2018-01-24 13:25:00,145.5,145.67,145.38,145.54,9075.0,145.5,145.67,145.38,145.54,9075.0
2018-01-24 13:30:00,145.5,145.62,145.39,145.54,13067.0,145.5,145.62,145.39,145.54,13067.0
2018-01-24 13:35:00,145.54,145.63,145.36,145.48,6311.0,145.54,145.63,145.36,145.48,6311.0
2018-01-24 13:40:00,145.47,145.59,145.38,145.54,5349.0,145.47,145.59,145.38,145.54,5349.0
2018-01-24 13:45:00,145.58,145.58,145.41,145.53,6621.0,145.58,145.58,145.41,145.53,6621.0
2018-01-24 13:50:00,145.52,145.61,145.45,145.56,3520.0,145.52,145.61,145.45,145.56,3520.0
2018-01-24 13:55:00,145.6,145.6,145.36,145.39,12883.0,145.6,145.6,145.36,145.39,12883.0
2018-01-24 14:00:00,145.39,145.4,145.2,145.27,23360.0,145.39,145.4,145.2,145.27,23360.0
2018-01-24 14:05:00,145.25,145.47,145.21,145.47,18857.0,145.25,145.47,145.21,145.47,18857.0
2018-01-24 14:10:00,145.36,145.53,145.36,145.4,2864.0,145.36,145.53,145.36,145.4,2864.0
2018-01-24 14:15:00,145.42,145.55,145.41,145.55,4021.0,145.42,145.55,145.41,145.55,4021.0
2018-01-24 14:20:00,145.53,145.57,145.42,145.44,1796.0,145.53,145.57,145.42,145.44,1796.0
2018-01-24 14:25:00,145.44,145.66,145.39,145.66,5453.0,145.44,145.66,145.39,145.66,5453.0
2018-01-24 14:30:00,145.54,145.58,145.49,145.53,2931.0,145.54,145.58,145.49,145.53,2931.0
2018-01-24 14:35:00,145.49,145.6,145.45,145.51,12060.0,145.49,145.6,145.45,145.51,12060.0
2018-01-24 14:40:00,145.51,145.63,145.48,145.63,6444.0,145.51,145.63,145.48,145.63,6444.0
2018-01-24 14:45:00,145.66,145.85,145.64,145.78,11700.0,145.66,145.85,145.64,145.78,11700.0
2018-01-24 14:50:00,145.78,145.8,145.68,145.72,4422.0,145.78,145.8,145.68,145.72,4422.0
2018-01-24 14:55:00,145.74,145.84,145.72,145.78,3504.0,145.74,145.84,145.72,145.78,3504.0
2018-01-24 15:00:00,145.72,145.76,145.49,145.53,8579.0,145.72,145.76,145.49,145.53,8579.0
2018-01-24 15:05:00,145.55,145.67,145.55,145.62,3998.0,145.55,145.67,145.55,145.62,3998.0
2018-01-24 15:10:00,145.6,145.66,145.42,145.51,5290.0,145.6,145.66,145.42,145.51,5290.0
2018-01-24 15:15:00,145.53,145.61,145.4,145.46,4439.0,145.53,145.61,145.4,145.46,4439.0
2018-01-24 15:20:00,145.48,145.6,145.48,145.55,4920.0,145.48,145.6,145.48,145.55,4920.0
2018-01-24 15:25:00,145.59,145.66,145.54,145.6,7121.0,145.59,145.66,145.54,145.6,7121.0
2018-01-24 15:30:00,145.62,145.72,145.58,145.62,10322.0,145.62,145.72,145.58,145.62,10322.0
2018-01-24 15:35:00,145.66,145.72,145.64,145.69,11426.0,145.66,145.72,145.64,145.69,11426.0
2018-01-24 15:40:00,145.66,145.73,145.61,145.69,21186.0,145.66,145.73,145.61,145.69,21186.0
2018-01-24 15:45:00,145.73,146.05,145.71,145.86,19985.0,145.73,146.05,145.71,145.86,19985.0
2018-01-24 15:50:00,145.82,145.82,145.61,145.71,20976.0,145.82,145.82,145.61,145.71,20976.0
2018-01-24 15:55:00,145.66,145.71,145.44,145.48,68282.0,145.66,145.71,145.44,145.48,68282.0
2018-01-25 09:30:00,146.89,146.89,146.08,146.55,11081.0,146.89,146.89,146.08,146.55,11081.0
2018-01-25 09:35:00,146.9,146.9,146.33,146.33,4893.0,146.9,146.9,146.33,146.33,4893.0
2018-01-25 09:40:00,146.18,146.34,146.03,146.16,2335.0,146.18,146.34,146.03,146.16,2335.0
2018-01-25 09:45:00,146.06,146.6,146.05,146.6,22823.0,146.06,146.6,146.05,146.6,22823.0
2018-01-25 09:50:00,146.48,146.53,145.82,146.01,6610.0,146.48,146.53,145.82,146.01,6610.0
2018-01-25 09:55:00,145.88,145.88,145.45,145.46,11756.0,145.88,145.88,145.45,145.46,11756.0
2018-01-25 10:00:00,145.55,145.94,145.51,145.58,25053.0,145.55,145.94,145.51,145.58,25053.0
2018-01-25 10:05:00,145.58,145.86,145.54,145.54,17014.0,145.58,145.86,145.54,145.54,17014.0
2018-01-25 10:10:00,145.55,145.94,145.54,145.8,13351.0,145.55,145.94,145.54,145.8,13351.0
2018-01-25 10:15:00,145.94,146.16,145.8,146.16,2294.0,145.94,146.16,145.8,146.16,2294.0
2018-01-25 10:20:00,146.47,146.51,146.17,146.37,8773.0,146.47,146.51,146.17,146.37,8773.0
2018-01-25 10:25:00,146.32,146.32,145.95,146.09,7015.0,146.32,146.32,145.95,146.09,7015.0
2018-01-25 10:30:00,146.09,146.4,145.85,146.4,8202.0,146.09,146.4,145.85,146.4,8202.0
2018-01-25 10:35:00,146.36,146.36,145.95,145.96,5805.0,146.36,146.36,145.95,145.96,5805.0
2018-01-25 10:40:00,145.95,146.18,145.9,145.94,35360.0,145.95,146.18,145.9,145.94,35360.0
2018-01-25 10:45:00,145.99,146.19,145.85,145.94,23710.0,145.99,146.19,145.85,145.94,23710.0
2018-01-25 10:50:00,145.93,145.94,145.71,145.8,14456.0,145.93,145.94,145.71,145.8,14456.0
2018-01-25 10:55:00,145.84,145.9,145.73,145.78,17061.0,145.84,145.9,145.73,145.78,17061.0
2018-01-25 11:00:00,145.75,145.96,145.62,145.8,20733.0,145.75,145.96,145.62,145.8,20733.0
2018-01-25 11:05:00,145.87,146.22,145.84,146.19,25519.0,145.87,146.22,145.84,146.19,25519.0
2018-01-25 11:10:00,146.23,146.34,146.05,146.17,9110.0,146.23,146.34,146.05,146.17,9110.0
2018-01-25 11:15:00,146.12,146.15,145.95,146.01,7709.0,146.12,146.15,145.95,146.01,7709.0
2018-01-25 11:20:00,145.93,146.09,145.93,146.09,5106.0,145.93,146.09,145.93,146.09,5106.0
2018-01-25 11:25:00,146.08,146.25,146.0,146.25,3415.0,146.08,146.25,146.0,146.25,3415.0
2018-01-25 11:30:00,146.23,146.27,146.16,146.19,3602.0,146.23,146.27,146.16,146.19,3602.0
2018-01-25 11:35:00,146.18,146.25,146.09,146.18,3700.0,146.18,146.25,146.09,146.18,3700.0
2018-01-25 11:40:00,146.22,146.43,146.22,146.43,4953.0,146.22,146.43,146.22,146.43,4953.0
2018-01-25 11:45:00,146.41,146.42,146.21,146.42,4987.0,146.41,146.42,146.21,146.42,4987.0
2018-01-25 11:50:00,146.42,146.44,146.16,146.26,18995.0,146.42,146.44,146.16,146.26,18995.0
2018-01-25 11:55:00,146.31,146.31,146.1,146.15,17850.0,146.31,146.31,146.1,146.15,17850.0
2018-01-25 12:00:00,146.16,146.3,146.15,146.26,13740.0,146.16,146.3,146.15,146.26,13740.0
2018-01-25 12:05:00,146.22,146.31,146.21,146.27,22655.0,146.22,146.31,146.21,146.27,22655.0
2018-01-25 12:10:00,146.31,146.49,146.31,146.35,3463.0,146.31,146.49,146.31,146.35,3463.0
2018-01-25 12:15:00,146.35,146.37,146.28,146.37,1890.0,146.35,146.37,146.28,146.37,1890.0
2018-01-25 12:20:00,146.39,146.4,146.06,146.21,5177.0,146.39,146.4,146.06,146.21,5177.0
2018-01-25 12:25:00,146.21,146.24,146.16,146.16,18033.0,146.21,146.24,146.16,146.16,18033.0
2018-01-25 12:30:00,146.16,146.2,146.1,146.1,1400.0,146.16,146.2,146.1,146.1,1400.0
2018-01-25 12:35:00,146.11,146.13,146.03,146.06,4251.0,146.11,146.13,146.03,146.06,4251.0
2018-01-25 12:40:00,146.0,146.02,145.97,146.0,1800.0,146.0,146.02,145.97,146.0,1800.0
2018-01-25 12:45:00,146.01,146.03,145.97,146.03,6386.0,146.01,146.03,145.97,146.03,6386.0
2018-01-25 12:50:00,146.0,146.05,145.88,145.89,10451.0,146.0,146.05,145.88,145.89,10451.0
2018-01-25 12:55:00,145.86,145.86,145.69,145.74,2968.0,145.86,145.86,145.69,145.74,2968.0
2018-01-25 13:00:00,145.72,145.72,145.56,145.59,3000.0,145.72,145.72,145.56,145.59,3000.0
2018-01-25 13:05:00,145.59,145.76,145.54,145.69,7000.0,145.59,145.76,145.54,145.69,7000.0
2018-01-25 13:10:00,145.72,146.0,145.7,145.94,23539.0,145.72,146.0,145.7,145.94,23539.0
2018-01-25 13:15:00,145.98,146.1,145.91,146.03,2367.0,145.98,146.1,145.91,146.03,2367.0
2018-01-25 13:20:00,146.04,146.11,146.0,146.11,1900.0,146.04,146.11,146.0,146.11,1900.0
2018-01-25 13:25:00,146.04,146.15,146.04,146.06,4200.0,146.04,146.15,146.04,146.06,4200.0
2018-01-25 13:30:00,146.14,146.18,146.06,146.17,5312.0,146.14,146.18,146.06,146.17,5312.0
2018-01-25 13:35:00,146.16,146.27,146.15,146.25,1300.0,146.16,146.27,146.15,146.25,1300.0
2018-01-25 13:40:00,146.25,146.34,146.21,146.31,2600.0,146.25,146.34,146.21,146.31,2600.0
2018-01-25 13:45:00,146.33,146.38,146.31,146.31,3571.0,146.33,146.38,146.31,146.31,3571.0
2018-01-25 13:50:00,146.35,146.41,146.29,146.38,3510.0,146.35,146.41,146.29,146.38,3510.0
2018-01-25 13:55:00,146.39,146.42,146.36,146.42,900.0,146.39,146.42,146.36,146.42,900.0
2018-01-25 14:00:00,146.39,146.44,146.37,146.4,5256.0,146.39,146.44,146.37,146.4,5256.0
2018-01-25 14:05:00,146.4,146.44,146.27,146.27,12787.0,146.4,146.44,146.27,146.27,12787.0
2018-01-25 14:10:00,146.29,146.29,145.81,145.89,3837.0,146.29,146.29,145.81,145.89,3837.0
2018-01-25 14:15:00,145.96,146.06,145.93,146.01,4412.0,145.96,146.06,145.93,146.01,4412.0
2018-01-25 14:20:00,146.06,146.06,145.92,145.94,4580.0,146.06,146.06,145.92,145.94,4580.0
2018-01-25 14:25:00,145.88,146.01,145.84,146.01,3500.0,145.88,146.01,145.84,146.01,3500.0
2018-01-25 14:30:00,146.06,146.06,145.92,146.01,5496.0,146.06,146.06,145.92,146.01,5496.0
2018-01-25 14:35:00,145.99,146.05,145.8,145.8,4621.0,145.99,146.05,145.8,145.8,4621.0
2018-01-25 14:40:00,145.86,145.96,145.76,145.9,6438.0,145.86,145.96,145.76,145.9,6438.0
2018-01-25 14:45:00,145.84,145.88,145.67,145.77,4995.0,145.84,145.88,145.67,145.77,4995.0
2018-01-25 14:50:00,145.77,145.77,145.56,145.69,4528.0,145.77,145.77,145.56,145.69,4528.0
2018-01-25 14:55:00,145.72,145.88,145.6,145.6,9138.0,145.72,145.88,145.6,145.6,9138.0
2018-01-25 15:00:00,145.67,145.7,145.55,145.66,6150.0,145.67,145.7,145.55,145.66,6150.0
2018-01-25 15:05:00,145.7,145.74,145.63,145.63,3230.0,145.7,145.74,145.63,145.63,3230.0
2018-01-25 15:10:00,145.61,145.65,145.5,145.58,7800.0,145.61,145.65,145.5,145.58,7800.0
2018-01-25 15:15:00,145.59,145.65,145.58,145.58,13227.0,145.59,145.65,145.58,145.58,13227.0
2018-01-25 15:20:00,145.6,145.62,145.5,145.53,17713.0,145.6,145.62,145.5,145.53,17713.0
2018-01-25 15:25:00,145.55,145.59,145.5,145.52,17252.0,145.55,145.59,145.5,145.52,17252.0
2018-01-25 15:30:00,145.52,145.59,145.49,145.53,10795.0,145.52,145.59,145.49,145.53,10795.0
2018-01-25 15:35:00,145.58,145.58,145.47,145.48,10493.0,145.58,145.58,145.47,145.48,10493.0
2018-01-25 15:40:00,145.49,145.49,145.42,145.49,9092.0,145.49,145.49,145.42,145.49,9092.0
2018-01-25 15:45:00,145.47,145.6,145.43,145.55,24862.0,145.47,145.6,145.43,145.55,24862.0
2018-01-25 15:50:00,145.56,145.59,145.48,145.58,86578.0,145.56,145.59,145.48,145.58,86578.0
2018-01-25 15:55:00,145.57,145.72,145.52,145.55,78905.0,145.57,145.72,145.52,145.55,78905.0
2018-01-26 09:30:00,147.16,147.5,146.38,147.5,31765.0,147.16,147.5,146.38,147.5,31765.0
2018-01-26 09:35:00,147.6,147.94,147.14,147.37,42324.0,147.6,147.94,147.14,147.37,42324.0
2018-01-26 09:40:00,147.34,147.34,146.57,147.33,27152.0,147.34,147.34,146.57,147.33,27152.0
2018-01-26 09:45:00,147.36,147.86,147.24,147.7,37976.0,147.36,147.86,147.24,147.7,37976.0
2018-01-26 09:50:00,147.7,147.88,147.57,147.88,15658.0,147.7,147.88,147.57,147.88,15658.0
2018-01-26 09:55:00,147.88,148.19,147.87,148.15,9127.0,147.88,148.19,147.87,148.15,9127.0
2018-01-26 10:00:00,148.14,148.52,148.14,148.51,12629.0,148.14,148.52,148.14,148.51,12629.0
2018-01-26 10:05:00,148.5,148.64,148.39,148.61,8920.0,148.5,148.64,148.39,148.61,8920.0
2018-01-26 10:10:00,148.62,148.83,148.56,148.68,25117.0,148.62,148.83,148.56,148.68,25117.0
2018-01-26 10:15:00,148.72,148.98,148.63,148.92,44120.0,148.72,148.98,148.63,148.92,44120.0
2018-01-26 10:20:00,148.85,148.93,148.38,148.52,32349.0,148.85,148.93,148.38,148.52,32349.0
2018-01-26 10:25:00,148.59,148.6,148.38,148.52,8278.0,148.59,148.6,148.38,148.52,8278.0
2018-01-26 10:30:00,148.51,148.92,148.5,148.92,9303.0,148.51,148.92,148.5,148.92,9303.0
2018-01-26 10:35:00,148.92,149.09,148.88,149.02,13563.0,148.92,149.09,148.88,149.02,13563.0
2018-01-26 10:40:00,149.04,149.27,149.03,149.14,11079.0,149.04,149.27,149.03,149.14,11079.0
2018-01-26 10:45:00,149.13,149.14,148.85,148.88,15414.0,149.13,149.14,148.85,148.88,15414.0
2018-01-26 10:50:00,148.88,148.93,148.69,148.93,10312.0,148.88,148.93,148.69,148.93,10312.0
2018-01-26 10:55:00,148.92,149.05,148.89,149.03,9132.0,148.92,149.05,148.89,149.03,9132.0
2018-01-26 11:00:00,149.03,149.16,148.95,149.03,11279.0,149.03,149.16,148.95,149.03,11279.0
2018-01-26 11:05:00,149.02,149.03,148.73,148.94,21847.0,149.02,149.03,148.73,148.94,21847.0
2018-01-26 11:10:00,148.94,149.06,148.91,149.0,12595.0,148.94,149.06,148.91,149.0,12595.0
2018-01-26 11:15:00,148.99,149.21,148.85,149.21,6050.0,148.99,149.21,148.85,149.21,6050.0
2018-01-26 11:20:00,149.18,149.36,149.18,149.23,6365.0,149.18,149.36,149.18,149.23,6365.0
2018-01-26 11:25:00,149.19,149.2,149.01,149.11,14037.0,149.19,149.2,149.01,149.11,14037.0
2018-01-26 11:30:00,149.15,149.45,149.0,149.28,12925.0,149.15,149.45,149.0,149.28,12925.0
2018-01-26 11:35:00,149.26,149.26,149.01,149.01,9563.0,149.26,149.26,149.01,149.01,9563.0
2018-01-26 11:40:00,149.01,149.17,148.94,149.17,6103.0,149.01,149.17,148.94,149.17,6103.0
2018-01-26 11:45:00,149.17,149.2,149.12,149.14,7645.0,149.17,149.2,149.12,149.14,7645.0
2018-01-26 11:50:00,149.13,149.14,148.89,148.9,9008.0,149.13,149.14,148.89,148.9,9008.0
2018-01-26 11:55:00,148.95,149.04,148.94,149.02,6337.0,148.95,149.04,148.94,149.02,6337.0
2018-01-26 12:00:00,149.12,149.17,149.09,149.09,6499.0,149.12,149.17,149.09,149.09,6499.0
2018-01-26 12:05:00,149.06,149.07,149.02,149.03,6229.0,149.06,149.07,149.02,149.03,6229.0
2018-01-26 12:10:00,149.03,149.08,149.02,149.04,4500.0,149.03,149.08,149.02,149.04,4500.0
2018-01-26 12:15:00,149.02,149.08,149.02,149.06,3835.0,149.02,149.08,149.02,149.06,3835.0
2018-01-26 12:20:00,149.06,149.18,149.04,149.17,9129.0,149.06,149.18,149.04,149.17,9129.0
2018-01-26 12:25:00,149.15,149.17,149.11,149.13,8252.0,149.15,149.17,149.11,149.13,8252.0
2018-01-26 12:30:00,149.13,149.24,149.12,149.24,12700.0,149.13,149.24,149.12,149.24,12700.0
2018-01-26 12:35:00,149.22,149.27,149.2,149.2,6011.0,149.22,149.27,149.2,149.2,6011.0
2018-01-26 12:40:00,149.22,149.24,149.16,149.21,7164.0,149.22,149.24,149.16,149.21,7164.0
2018-01-26 12:45:00,149.18,149.22,149.17,149.22,2800.0,149.18,149.22,149.17,149.22,2800.0
2018-01-26 12:50:00,149.25,149.28,149.22,149.25,10350.0,149.25,149.28,149.22,149.25,10350.0
2018-01-26 12:55:00,149.25,149.26,149.17,149.19,4278.0,149.25,149.26,149.17,149.19,4278.0
2018-01-26 13:00:00,149.22,149.31,149.21,149.27,18414.0,149.22,149.31,149.21,149.27,18414.0
2018-01-26 13:05:00,149.25,149.26,149.21,149.23,5091.0,149.25,149.26,149.21,149.23,5091.0
2018-01-26 13:10:00,149.24,149.29,149.22,149.25,4851.0,149.24,149.29,149.22,149.25,4851.0
2018-01-26 13:15:00,149.29,149.33,149.2,149.2,4964.0,149.29,149.33,149.2,149.2,4964.0
2018-01-26 13:20:00,149.23,149.3,149.16,149.16,6100.0,149.23,149.3,149.16,149.16,6100.0
2018-01-26 13:25:00,149.15,149.21,149.14,149.21,5315.0,149.15,149.21,149.14,149.21,5315.0
2018-01-26 13:30:00,149.21,149.22,149.17,149.2,4370.0,149.21,149.22,149.17,149.2,4370.0
2018-01-26 13:35:00,149.2,149.22,149.18,149.21,18696.0,149.2,149.22,149.18,149.21,18696.0
2018-01-26 13:40:00,149.22,149.26,149.17,149.18,8405.0,149.22,149.26,149.17,149.18,8405.0
2018-01-26 13:45:00,149.2,149.23,149.18,149.2,10096.0,149.2,149.23,149.18,149.2,10096.0
2018-01-26 13:50:00,149.2,149.27,149.18,149.22,6100.0,149.2,149.27,149.18,149.22,6100.0
2018-01-26 13:55:00,149.21,149.22,148.86,148.94,16360.0,149.21,149.22,148.86,148.94,16360.0
2018-01-26 14:00:00,148.94,148.95,148.77,148.84,10860.0,148.94,148.95,148.77,148.84,10860.0
2018-01-26 14:05:00,148.88,148.89,148.67,148.83,24536.0,148.88,148.89,148.67,148.83,24536.0
2018-01-26 14:10:00,148.85,149.15,148.85,149.15,14079.0,148.85,149.15,148.85,149.15,14079.0
2018-01-26 14:15:00,149.17,149.24,149.03,149.11,4220.0,149.17,149.24,149.03,149.11,4220.0
2018-01-26 14:20:00,149.12,149.18,149.09,149.16,7885.0,149.12,149.18,149.09,149.16,7885.0
2018-01-26 14:25:00,149.16,149.3,149.04,149.21,14369.0,149.16,149.3,149.04,149.21,14369.0
2018-01-26 14:30:00,149.17,149.3,149.13,149.28,6867.0,149.17,149.3,149.13,149.28,6867.0
2018-01-26 14:35:00,149.27,149.29,149.16,149.18,11570.0,149.27,149.29,149.16,149.18,11570.0
2018-01-26 14:40:00,149.21,149.24,149.07,149.1,8682.0,149.21,149.24,149.07,149.1,8682.0
2018-01-26 14:45:00,149.1,149.25,149.04,149.25,16694.0,149.1,149.25,149.04,149.25,16694.0
2018-01-26 14:50:00,149.24,149.26,149.18,149.26,5744.0,149.24,149.26,149.18,149.26,5744.0
2018-01-26 14:55:00,149.26,149.29,149.12,149.19,9550.0,149.26,149.29,149.12,149.19,9550.0
2018-01-26 15:00:00,149.19,149.26,149.16,149.26,12358.0,149.19,149.26,149.16,149.26,12358.0
2018-01-26 15:05:00,149.26,149.38,149.26,149.37,81462.0,149.26,149.38,149.26,149.37,81462.0
2018-01-26 15:10:00,149.43,149.59,149.4,149.58,21428.0,149.43,149.59,149.4,149.58,21428.0
2018-01-26 15:15:00,149.57,149.6,149.47,149.6,25945.0,149.57,149.6,149.47,149.6,25945.0
2018-01-26 15:20:00,149.62,149.62,149.43,149.52,7761.0,149.62,149.62,149.43,149.52,7761.0
2018-01-26 15:25:00,149.54,149.58,149.49,149.56,13236.0,149.54,149.58,149.49,149.56,13236.0
2018-01-26 15:30:00,149.56,149.56,149.47,149.52,16961.0,149.56,149.56,149.47,149.52,16961.0
2018-01-26 15:35:00,149.52,149.54,149.45,149.51,13607.0,149.52,149.54,149.45,149.51,13607.0
2018-01-26 15:40:00,149.52,149.63,149.51,149.63,15979.0,149.52,149.63,149.51,149.63,15979.0
2018-01-26 15:45:00,149.63,149.76,149.62,149.68,57873.0,149.63,149.76,149.62,149.68,57873.0
2018-01-26 15:50:00,149.69,149.77,149.65,149.71,46010.0,149.69,149.77,149.65,149.71,46010.0
2018-01-26 15:55:00,149.69,149.82,149.64,149.72,84569.0,149.69,149.82,149.64,149.72,84569.0
2018-01-29 09:30:00,149.59,149.99,148.6,148.93,28678.0,149.59,149.99,148.6,148.93,28678.0
2018-01-29 09:35:00,148.94,149.5,148.7,149.5,7459.0,148.94,149.5,148.7,149.5,7459.0
2018-01-29 09:40:00,149.44,150.03,149.33,150.0,47810.0,149.44,150.03,149.33,150.0,47810.0
2018-01-29 09:45:00,150.0,150.85,149.97,150.37,43879.0,150.0,150.85,149.97,150.37,43879.0
2018-01-29 09:50:00,150.36,150.41,149.8,150.0,24948.0,150.36,150.41,149.8,150.0,24948.0
2018-01-29 09:55:00,149.92,150.31,149.89,150.25,18386.0,149.92,150.31,149.89,150.25,18386.0
2018-01-29 10:00:00,150.28,150.36,150.07,150.25,15050.0,150.28,150.36,150.07,150.25,15050.0
2018-01-29 10:05:00,150.31,150.41,149.71,149.75,22702.0,150.31,150.41,149.71,149.75,22702.0
2018-01-29 10:10:00,149.74,149.8,149.49,149.74,42218.0,149.74,149.8,149.49,149.74,42218.0
2018-01-29 10:15:00,149.71,149.71,149.5,149.69,14983.0,149.71,149.71,149.5,149.69,14983.0
2018-01-29 10:20:00,149.64,150.0,149.62,149.78,55823.0,149.64,150.0,149.62,149.78,55823.0
2018-01-29 10:25:00,149.82,150.36,149.79,150.11,32682.0,149.82,150.36,149.79,150.11,32682.0
2018-01-29 10:30:00,150.19,150.19,149.8,149.97,26093.0,150.19,150.19,149.8,149.97,26093.0
2018-01-29 10:35:00,149.89,149.94,149.21,149.28,21371.0,149.89,149.94,149.21,149.28,21371.0
2018-01-29 10:40:00,149.31,149.37,148.85,148.88,25772.0,149.31,149.37,148.85,148.88,25772.0
2018-01-29 10:45:00,148.88,148.95,148.78,148.85,12743.0,148.88,148.95,148.78,148.85,12743.0
2018-01-29 10:50:00,148.87,149.09,148.84,149.0,62172.0,148.87,149.09,148.84,149.0,62172.0
2018-01-29 10:55:00,148.99,149.02,148.85,148.88,39638.0,148.99,149.02,148.85,148.88,39638.0
2018-01-29 11:00:00,148.86,148.86,148.27,148.34,11177.0,148.86,148.86,148.27,148.34,11177.0
2018-01-29 11:05:00,148.26,148.31,147.89,148.07,89373.0,148.26,148.31,147.89,148.07,89373.0
2018-01-29 11:10:00,148.06,148.09,147.72,147.97,23127.0,148.06,148.09,147.72,147.97,23127.0
2018-01-29 11:15:00,147.93,148.14,147.87,148.12,41460.0,147.93,148.14,147.87,148.12,41460.0
2018-01-29 11:20:00,148.07,148.13,147.92,148.07,24876.0,148.07,148.13,147.92,148.07,24876.0
2018-01-29 11:25:00,148.07,148.13,147.91,147.97,72911.0,148.07,148.13,147.91,147.97,72911.0
2018-01-29 11:30:00,147.97,148.23,147.88,148.23,34147.0,147.97,148.23,147.88,148.23,34147.0
2018-01-29 11:35:00,148.25,148.37,148.17,148.18,23090.0,148.25,148.37,148.17,148.18,23090.0
2018-01-29 11:40:00,148.16,148.2,147.98,148.18,28372.0,148.16,148.2,147.98,148.18,28372.0
2018-01-29 11:45:00,148.18,148.23,148.12,148.16,14061.0,148.18,148.23,148.12,148.16,14061.0
2018-01-29 11:50:00,148.14,148.19,147.98,147.98,11721.0,148.14,148.19,147.98,147.98,11721.0
2018-01-29 11:55:00,147.97,148.42,147.97,148.37,10846.0,147.97,148.42,147.97,148.37,10846.0
2018-01-29 12:00:00,148.45,148.45,148.24,148.26,7731.0,148.45,148.45,148.24,148.26,7731.0
2018-01-29 12:05:00,148.26,148.63,148.24,148.6,10236.0,148.26,148.63,148.24,148.6,10236.0
2018-01-29 12:10:00,148.64,148.85,148.6,148.81,15229.0,148.64,148.85,148.6,148.81,15229.0
2018-01-29 12:15:00,148.85,148.99,148.81,148.99,9149.0,148.85,148.99,148.81,148.99,9149.0
2018-01-29 12:20:00,148.95,148.96,148.49,148.53,18102.0,148.95,148.96,148.49,148.53,18102.0
2018-01-29 12:25:00,148.57,148.57,148.33,148.37,22713.0,148.57,148.57,148.33,148.37,22713.0
2018-01-29 12:30:00,148.43,148.48,148.22,148.22,12192.0,148.43,148.48,148.22,148.22,12192.0
2018-01-29 12:35:00,148.21,148.24,147.91,147.99,47294.0,148.21,148.24,147.91,147.99,47294.0
2018-01-29 12:40:00,148.02,148.08,147.49,147.65,21947.0,148.02,148.08,147.49,147.65,21947.0
2018-01-29 12:45:00,147.63,147.67,147.52,147.53,19547.0,147.63,147.67,147.52,147.53,19547.0
2018-01-29 12:50:00,147.55,147.57,147.46,147.52,36967.0,147.55,147.57,147.46,147.52,36967.0
2018-01-29 12:55:00,147.52,147.8,147.52,147.8,12009.0,147.52,147.8,147.52,147.8,12009.0
2018-01-29 13:00:00,147.79,147.9,147.62,147.62,22395.0,147.79,147.9,147.62,147.62,22395.0
2018-01-29 13:05:00,147.62,147.69,147.55,147.56,19153.0,147.62,147.69,147.55,147.56,19153.0
2018-01-29 13:10:00,147.53,147.58,147.43,147.49,17780.0,147.53,147.58,147.43,147.49,17780.0
2018-01-29 13:15:00,147.49,147.53,147.33,147.33,22275.0,147.49,147.53,147.33,147.33,22275.0
2018-01-29 13:20:00,147.32,147.37,146.83,147.08,46574.0,147.32,147.37,146.83,147.08,46574.0
2018-01-29 13:25:00,147.06,147.07,146.94,147.04,25202.0,147.06,147.07,146.94,147.04,25202.0
2018-01-29 13:30:00,147.01,147.08,146.98,147.0,18436.0,147.01,147.08,146.98,147.0,18436.0
2018-01-29 13:35:00,147.0,147.04,146.94,146.96,17301.0,147.0,147.04,146.94,146.96,17301.0
2018-01-29 13:40:00,146.94,147.29,146.92,147.17,38904.0,146.94,147.29,146.92,147.17,38904.0
2018-01-29 13:45:00,147.18,147.19,146.95,147.03,14393.0,147.18,147.19,146.95,147.03,14393.0
2018-01-29 13:50:00,147.08,147.08,146.94,147.03,28428.0,147.08,147.08,146.94,147.03,28428.0
2018-01-29 13:55:00,147.0,147.06,146.91,146.99,16381.0,147.0,147.06,146.91,146.99,16381.0
2018-01-29 14:00:00,147.03,147.17,147.02,147.13,13969.0,147.03,147.17,147.02,147.13,13969.0
2018-01-29 14:05:00,147.14,147.15,147.05,147.06,12850.0,147.14,147.15,147.05,147.06,12850.0
2018-01-29 14:10:00,147.05,147.13,146.99,147.13,17370.0,147.05,147.13,146.99,147.13,17370.0
2018-01-29 14:15:00,147.11,147.25,147.06,147.06,13992.0,147.11,147.25,147.06,147.06,13992.0
2018-01-29 14:20:00,147.06,147.16,147.05,147.05,17262.0,147.06,147.16,147.05,147.05,17262.0
2018-01-29 14:25:00,147.06,147.11,146.94,147.04,21771.0,147.06,147.11,146.94,147.04,21771.0
2018-01-29 14:30:00,147.05,147.28,147.05,147.18,13296.0,147.05,147.28,147.05,147.18,13296.0
2018-01-29 14:35:00,147.21,147.24,147.01,147.02,19648.0,147.21,147.24,147.01,147.02,19648.0
2018-01-29 14:40:00,147.03,147.12,146.95,147.03,16870.0,147.03,147.12,146.95,147.03,16870.0
2018-01-29 14:45:00,147.06,147.13,146.97,147.05,26652.0,147.06,147.13,146.97,147.05,26652.0
2018-01-29 14:50:00,147.03,147.05,146.92,147.04,41536.0,147.03,147.05,146.92,147.04,41536.0
2018-01-29 14:55:00,147.04,147.16,146.87,146.88,26631.0,147.04,147.16,146.87,146.88,26631.0
2018-01-29 15:00:00,146.89,147.05,146.88,147.05,32860.0,146.89,147.05,146.88,147.05,32860.0
2018-01-29 15:05:00,147.03,147.05,146.95,146.99,20499.0,147.03,147.05,146.95,146.99,20499.0
2018-01-29 15:10:00,146.99,147.16,146.99,147.12,14491.0,146.99,147.16,146.99,147.12,14491.0
2018-01-29 15:15:00,147.13,147.38,147.12,147.33,15639.0,147.13,147.38,147.12,147.33,15639.0
2018-01-29 15:20:00,147.35,147.36,147.12,147.12,16626.0,147.35,147.36,147.12,147.12,16626.0
2018-01-29 15:25:00,147.12,147.14,146.98,147.0,15886.0,147.12,147.14,146.98,147.0,15886.0
2018-01-29 15:30:00,147.02,147.04,146.95,146.97,18903.0,147.02,147.04,146.95,146.97,18903.0
2018-01-29 15:35:00,146.97,147.05,146.96,146.98,21375.0,146.97,147.05,146.96,146.98,21375.0
2018-01-29 15:40:00,146.99,147.02,146.89,147.0,27594.0,146.99,147.02,146.89,147.0,27594.0
2018-01-29 15:45:00,146.96,146.99,146.91,146.92,38544.0,146.96,146.99,146.91,146.92,38544.0
2018-01-29 15:50:00,146.92,147.4,146.92,147.32,40155.0,146.92,147.4,146.92,147.32,40155.0
2018-01-29 15:55:00,147.33,147.35,147.04,147.06,72437.0,147.33,147.35,147.04,147.06,72437.0
2018-01-30 09:30:00,146.07,146.45,145.63,146.08,47814.0,146.07,146.45,145.63,146.08,47814.0
2018-01-30 09:35:00,146.25,146.69,146.19,146.45,34210.0,146.25,146.69,146.19,146.45,34210.0
2018-01-30 09:40:00,146.41,146.8,146.2,146.74,47835.0,146.41,146.8,146.2,146.74,47835.0
2018-01-30 09:45:00,146.5,146.63,146.37,146.42,33423.0,146.5,146.63,146.37,146.42,33423.0
2018-01-30 09:50:00,146.42,146.73,146.32,146.62,37895.0,146.42,146.73,146.32,146.62,37895.0
2018-01-30 09:55:00,146.61,146.92,146.61,146.63,21819.0,146.61,146.92,146.61,146.63,21819.0
2018-01-30 10:00:00,146.31,146.63,146.31,146.5,35066.0,146.31,146.63,146.31,146.5,35066.0
2018-01-30 10:05:00,146.48,146.74,146.44,146.67,19174.0,146.48,146.74,146.44,146.67,19174.0
2018-01-30 10:10:00,146.73,146.77,146.49,146.57,29297.0,146.73,146.77,146.49,146.57,29297.0
2018-01-30 10:15:00,146.58,146.8,146.42,146.42,47927.0,146.58,146.8,146.42,146.42,47927.0
2018-01-30 10:20:00,146.42,146.57,146.07,146.56,40523.0,146.42,146.57,146.07,146.56,40523.0
2018-01-30 10:25:00,146.57,146.69,146.49,146.56,32555.0,146.57,146.69,146.49,146.56,32555.0
2018-01-30 10:30:00,146.54,146.55,146.28,146.42,113617.0,146.54,146.55,146.28,146.42,113617.0
2018-01-30 10:35:00,146.44,147.0,146.38,147.0,53733.0,146.44,147.0,146.38,147.0,53733.0
2018-01-30 10:40:00,146.97,147.01,146.62,146.62,15561.0,146.97,147.01,146.62,146.62,15561.0
2018-01-30 10:45:00,146.64,146.64,146.34,146.35,8852.0,146.64,146.64,146.34,146.35,8852.0
2018-01-30 10:50:00,146.34,146.84,146.28,146.82,15627.0,146.34,146.84,146.28,146.82,15627.0
2018-01-30 10:55:00,146.87,147.29,146.84,147.29,22210.0,146.87,147.29,146.84,147.29,22210.0
2018-01-30 11:00:00,147.28,147.35,147.03,147.06,24576.0,147.28,147.35,147.03,147.06,24576.0
2018-01-30 11:05:00,147.05,147.05,146.84,146.96,36607.0,147.05,147.05,146.84,146.96,36607.0
2018-01-30 11:10:00,146.96,146.99,146.65,146.66,30676.0,146.96,146.99,146.65,146.66,30676.0
2018-01-30 11:15:00,146.61,146.71,146.43,146.48,11627.0,146.61,146.71,146.43,146.48,11627.0
2018-01-30 11:20:00,146.47,146.54,146.21,146.3,16357.0,146.47,146.54,146.21,146.3,16357.0
2018-01-30 11:25:00,146.27,146.46,146.12,146.44,37346.0,146.27,146.46,146.12,146.44,37346.0
2018-01-30 11:30:00,146.43,146.7,146.4,146.64,9720.0,146.43,146.7,146.4,146.64,9720.0
2018-01-30 11:35:00,146.64,146.95,146.64,146.8,20614.0,146.64,146.95,146.64,146.8,20614.0
2018-01-30 11:40:00,146.8,146.87,146.73,146.76,7274.0,146.8,146.87,146.73,146.76,7274.0
2018-01-30 11:45:00,146.83,147.36,146.82,147.08,33548.0,146.83,147.36,146.82,147.08,33548.0
2018-01-30 11:50:00,147.08,147.16,146.94,147.09,32809.0,147.08,147.16,146.94,147.09,32809.0
2018-01-30 11:55:00,147.02,147.02,146.75,146.75,6100.0,147.02,147.02,146.75,146.75,6100.0
2018-01-30 12:00:00,146.72,147.09,146.71,147.0,81417.0,146.72,147.09,146.71,147.0,81417.0
2018-01-30 12:05:00,147.01,147.4,147.0,147.36,14707.0,147.01,147.4,147.0,147.36,14707.0
2018-01-30 12:10:00,147.32,147.44,147.31,147.36,7593.0,147.32,147.44,147.31,147.36,7593.0
2018-01-30 12:15:00,147.36,147.39,147.17,147.26,10952.0,147.36,147.39,147.17,147.26,10952.0
2018-01-30 12:20:00,147.31,147.39,147.28,147.29,6734.0,147.31,147.39,147.28,147.29,6734.0
2018-01-30 12:25:00,147.3,147.39,147.24,147.27,5940.0,147.3,147.39,147.24,147.27,5940.0
2018-01-30 12:30:00,147.21,147.23,147.0,147.04,10449.0,147.21,147.23,147.0,147.04,10449.0
2018-01-30 12:35:00,147.12,147.12,146.79,146.79,15400.0,147.12,147.12,146.79,146.79,15400.0
2018-01-30 12:40:00,146.71,146.82,146.56,146.56,7187.0,146.71,146.82,146.56,146.56,7187.0
2018-01-30 12:45:00,146.51,146.58,146.31,146.31,6410.0,146.51,146.58,146.31,146.31,6410.0
2018-01-30 12:50:00,146.36,146.47,146.23,146.34,25196.0,146.36,146.47,146.23,146.34,25196.0
2018-01-30 12:55:00,146.35,146.57,146.35,146.53,12517.0,146.35,146.57,146.35,146.53,12517.0
2018-01-30 13:00:00,146.56,146.56,146.39,146.39,9000.0,146.56,146.56,146.39,146.39,9000.0
2018-01-30 13:05:00,146.4,146.44,146.26,146.44,12499.0,146.4,146.44,146.26,146.44,12499.0
2018-01-30 13:10:00,146.46,146.51,146.39,146.44,8101.0,146.46,146.51,146.39,146.44,8101.0
2018-01-30 13:15:00,146.41,146.71,146.41,146.67,19613.0,146.41,146.71,146.41,146.67,19613.0
2018-01-30 13:20:00,146.69,146.79,146.59,146.63,10572.0,146.69,146.79,146.59,146.63,10572.0
2018-01-30 13:25:00,146.58,146.74,146.56,146.56,4841.0,146.58,146.74,146.56,146.56,4841.0
2018-01-30 13:30:00,146.53,146.62,146.48,146.62,5824.0,146.53,146.62,146.48,146.62,5824.0
2018-01-30 13:35:00,146.6,146.73,146.59,146.69,5271.0,146.6,146.73,146.59,146.69,5271.0
2018-01-30 13:40:00,146.7,146.81,146.67,146.67,5700.0,146.7,146.81,146.67,146.67,5700.0
2018-01-30 13:45:00,146.67,146.86,146.67,146.84,5700.0,146.67,146.86,146.67,146.84,5700.0
2018-01-30 13:50:00,146.84,147.0,146.84,146.97,17988.0,146.84,147.0,146.84,146.97,17988.0
2018-01-30 13:55:00,146.97,147.23,146.91,147.19,25550.0,146.97,147.23,146.91,147.19,25550.0
2018-01-30 14:00:00,147.21,147.21,146.87,146.91,13103.0,147.21,147.21,146.87,146.91,13103.0
2018-01-30 14:05:00,146.94,147.01,146.8,146.81,11806.0,146.94,147.01,146.8,146.81,11806.0
2018-01-30 14:10:00,146.8,146.85,146.64,146.8,13710.0,146.8,146.85,146.64,146.8,13710.0
2018-01-30 14:15:00,146.8,146.83,146.54,146.59,6326.0,146.8,146.83,146.54,146.59,6326.0
2018-01-30 14:20:00,146.57,146.58,146.27,146.31,17573.0,146.57,146.58,146.27,146.31,17573.0
2018-01-30 14:25:00,146.29,146.44,146.26,146.38,18254.0,146.29,146.44,146.26,146.38,18254.0
2018-01-30 14:30:00,146.4,147.05,146.24,146.27,32390.0,146.4,147.05,146.24,146.27,32390.0
2018-01-30 14:35:00,146.27,146.49,146.26,146.49,8008.0,146.27,146.49,146.26,146.49,8008.0
2018-01-30 14:40:00,146.49,146.54,146.39,146.49,8087.0,146.49,146.54,146.39,146.49,8087.0
2018-01-30 14:45:00,146.48,146.48,146.34,146.34,7403.0,146.48,146.48,146.34,146.34,7403.0
2018-01-30 14:50:00,146.38,146.55,146.23,146.48,19883.0,146.38,146.55,146.23,146.48,19883.0
2018-01-30 14:55:00,146.48,146.49,146.41,146.44,8497.0,146.48,146.49,146.41,146.44,8497.0
2018-01-30 15:00:00,146.44,146.71,146.42,146.7,10662.0,146.44,146.71,146.42,146.7,10662.0
2018-01-30 15:05:00,146.73,146.8,146.65,146.76,11416.0,146.73,146.8,146.65,146.76,11416.0
2018-01-30 15:10:00,146.78,146.97,146.76,146.93,13856.0,146.78,146.97,146.76,146.93,13856.0
2018-01-30 15:15:00,146.93,146.94,146.73,146.73,14105.0,146.93,146.94,146.73,146.73,14105.0
2018-01-30 15:20:00,146.73,146.77,146.54,146.75,31259.0,146.73,146.77,146.54,146.75,31259.0
2018-01-30 15:25:00,146.73,146.81,146.67,146.77,10525.0,146.73,146.81,146.67,146.77,10525.0
2018-01-30 15:30:00,146.76,146.79,146.64,146.77,19878.0,146.76,146.79,146.64,146.77,19878.0
2018-01-30 15:35:00,146.81,146.95,146.8,146.95,17354.0,146.81,146.95,146.8,146.95,17354.0
2018-01-30 15:40:00,146.93,146.97,146.85,146.87,51208.0,146.93,146.97,146.85,146.87,51208.0
2018-01-30 15:45:00,146.84,146.98,146.81,146.95,73967.0,146.84,146.98,146.81,146.95,73967.0
2018-01-30 15:50:00,146.95,146.96,146.83,146.85,119176.0,146.95,146.96,146.83,146.85,119176.0
2018-01-30 15:55:00,146.86,146.9,146.46,146.58,123874.0,146.86,146.9,146.46,146.58,123874.0
2018-01-31 09:30:00,148.68,149.6,148.0,149.08,39697.0,148.68,149.6,148.0,149.08,39697.0
2018-01-31 09:35:00,148.93,149.18,148.26,148.43,22910.0,148.93,149.18,148.26,148.43,22910.0
2018-01-31 09:40:00,148.4,148.58,147.76,148.33,49421.0,148.4,148.58,147.76,148.33,49421.0
2018-01-31 09:45:00,148.47,148.47,147.78,148.04,73501.0,148.47,148.47,147.78,148.04,73501.0
2018-01-31 09:50:00,148.04,148.43,148.04,148.4,66995.0,148.04,148.43,148.04,148.4,66995.0
2018-01-31 09:55:00,148.42,149.04,148.33,148.97,45624.0,148.42,149.04,148.33,148.97,45624.0
2018-01-31 10:00:00,148.91,149.49,148.9,149.38,36297.0,148.91,149.49,148.9,149.38,36297.0
2018-01-31 10:05:00,149.4,149.74,149.05,149.25,65906.0,149.4,149.74,149.05,149.25,65906.0
2018-01-31 10:10:00,149.29,149.67,149.19,149.34,29063.0,149.29,149.67,149.19,149.34,29063.0
2018-01-31 10:15:00,149.39,149.48,149.3,149.41,30525.0,149.39,149.48,149.3,149.41,30525.0
2018-01-31 10:20:00,149.4,149.58,149.31,149.46,27153.0,149.4,149.58,149.31,149.46,27153.0
2018-01-31 10:25:00,149.46,149.51,149.1,149.41,51504.0,149.46,149.51,149.1,149.41,51504.0
2018-01-31 10:30:00,149.36,149.54,149.23,149.54,37804.0,149.36,149.54,149.23,149.54,37804.0
2018-01-31 10:35:00,149.53,149.53,149.06,149.11,38401.0,149.53,149.53,149.06,149.11,38401.0
2018-01-31 10:40:00,149.07,149.2,149.05,149.08,18675.0,149.07,149.2,149.05,149.08,18675.0
2018-01-31 10:45:00,149.05,149.08,148.56,148.7,40631.0,149.05,149.08,148.56,148.7,40631.0
2018-01-31 10:50:00,148.71,148.85,148.51,148.55,37906.0,148.71,148.85,148.51,148.55,37906.0
2018-01-31 10:55:00,148.54,148.64,148.44,148.56,20975.0,148.54,148.64,148.44,148.56,20975.0
2018-01-31 11:00:00,148.53,149.16,148.48,149.16,23218.0,148.53,149.16,148.48,149.16,23218.0
2018-01-31 11:05:00,149.18,149.39,149.07,149.1,24539.0,149.18,149.39,149.07,149.1,24539.0
2018-01-31 11:10:00,149.11,149.28,148.95,149.28,19265.0,149.11,149.28,148.95,149.28,19265.0
2018-01-31 11:15:00,149.28,149.32,148.66,148.71,24238.0,149.28,149.32,148.66,148.71,24238.0
2018-01-31 11:20:00,148.67,149.0,148.61,148.96,17498.0,148.67,149.0,148.61,148.96,17498.0
2018-01-31 11:25:00,148.96,149.1,148.75,148.79,49502.0,148.96,149.1,148.75,148.79,49502.0
2018-01-31 11:30:00,148.79,148.99,148.74,148.98,21648.0,148.79,148.99,148.74,148.98,21648.0
2018-01-31 11:35:00,148.97,149.07,148.93,149.01,23605.0,148.97,149.07,148.93,149.01,23605.0
2018-01-31 11:40:00,149.01,149.25,148.9,149.17,28870.0,149.01,149.25,148.9,149.17,28870.0
2018-01-31 11:45:00,149.16,149.36,149.14,149.33,8516.0,149.16,149.36,149.14,149.33,8516.0
2018-01-31 11:50:00,149.37,149.48,149.32,149.42,20466.0,149.37,149.48,149.32,149.42,20466.0
2018-01-31 11:55:00,149.4,149.53,149.15,149.18,15287.0,149.4,149.53,149.15,149.18,15287.0
2018-01-31 12:00:00,149.15,149.49,149.14,149.49,14576.0,149.15,149.49,149.14,149.49,14576.0
2018-01-31 12:05:00,149.49,149.86,149.45,149.84,13693.0,149.49,149.86,149.45,149.84,13693.0
2018-01-31 12:10:00,149.84,149.97,149.71,149.87,16085.0,149.84,149.97,149.71,149.87,16085.0
2018-01-31 12:15:00,149.8,149.85,149.71,149.85,11684.0,149.8,149.85,149.71,149.85,11684.0
2018-01-31 12:20:00,149.85,149.98,149.82,149.84,37960.0,149.85,149.98,149.82,149.84,37960.0
2018-01-31 12:25:00,149.82,149.92,149.77,149.84,22697.0,149.82,149.92,149.77,149.84,22697.0
2018-01-31 12:30:00,149.86,149.91,149.79,149.89,15934.0,149.86,149.91,149.79,149.89,15934.0
2018-01-31 12:35:00,149.92,150.06,149.91,150.06,13855.0,149.92,150.06,149.91,150.06,13855.0
2018-01-31 12:40:00,150.08,150.1,149.45,149.46,27122.0,150.08,150.1,149.45,149.46,27122.0
2018-01-31 12:45:00,149.46,149.53,149.41,149.43,16982.0,149.46,149.53,149.41,149.43,16982.0
2018-01-31 12:50:00,149.41,149.48,149.29,149.3,14717.0,149.41,149.48,149.29,149.3,14717.0
2018-01-31 12:55:00,149.29,149.37,149.18,149.21,11172.0,149.29,149.37,149.18,149.21,11172.0
2018-01-31 13:00:00,149.17,149.32,149.15,149.3,13422.0,149.17,149.32,149.15,149.3,13422.0
2018-01-31 13:05:00,149.33,149.51,149.33,149.4,9122.0,149.33,149.51,149.33,149.4,9122.0
2018-01-31 13:10:00,149.34,149.53,149.32,149.51,8012.0,149.34,149.53,149.32,149.51,8012.0
2018-01-31 13:15:00,149.49,149.63,149.43,149.59,12309.0,149.49,149.63,149.43,149.59,12309.0
2018-01-31 13:20:00,149.62,149.84,149.6,149.84,4316.0,149.62,149.84,149.6,149.84,4316.0
2018-01-31 13:25:00,149.89,150.04,149.82,149.99,11581.0,149.89,150.04,149.82,149.99,11581.0
2018-01-31 13:30:00,149.99,150.0,149.5,149.53,18786.0,149.99,150.0,149.5,149.53,18786.0
2018-01-31 13:35:00,149.5,149.5,149.27,149.27,10613.0,149.5,149.5,149.27,149.27,10613.0
2018-01-31 13:40:00,149.28,149.28,148.93,148.93,16604.0,149.28,149.28,148.93,148.93,16604.0
2018-01-31 13:45:00,148.96,148.97,148.84,148.97,21197.0,148.96,148.97,148.84,148.97,21197.0
2018-01-31 13:50:00,149.0,149.08,148.94,148.96,18065.0,149.0,149.08,148.94,148.96,18065.0
2018-01-31 13:55:00,148.94,149.06,148.83,148.83,11730.0,148.94,149.06,148.83,148.83,11730.0
2018-01-31 14:00:00,148.86,149.05,148.84,148.84,20475.0,148.86,149.05,148.84,148.84,20475.0
2018-01-31 14:05:00,148.82,149.08,148.58,149.05,24469.0,148.82,149.08,148.58,149.05,24469.0
2018-01-31 14:10:00,149.05,149.31,149.02,149.15,31173.0,149.05,149.31,149.02,149.15,31173.0
2018-01-31 14:15:00,149.09,149.26,149.04,149.26,14722.0,149.09,149.26,149.04,149.26,14722.0
2018-01-31 14:20:00,149.27,149.28,148.42,148.56,47542.0,149.27,149.28,148.42,148.56,47542.0
2018-01-31 14:25:00,148.39,148.8,148.37,148.68,32320.0,148.39,148.8,148.37,148.68,32320.0
2018-01-31 14:30:00,148.68,148.84,148.51,148.51,20909.0,148.68,148.84,148.51,148.51,20909.0
2018-01-31 14:35:00,148.4,148.7,148.3,148.64,35623.0,148.4,148.7,148.3,148.64,35623.0
2018-01-31 14:40:00,148.61,148.9,148.54,148.62,21487.0,148.61,148.9,148.54,148.62,21487.0
2018-01-31 14:45:00,148.64,148.71,148.08,148.19,29924.0,148.64,148.71,148.08,148.19,29924.0
2018-01-31 14:50:00,148.21,148.25,148.02,148.2,23113.0,148.21,148.25,148.02,148.2,23113.0
2018-01-31 14:55:00,148.18,148.5,148.16,148.5,14860.0,148.18,148.5,148.16,148.5,14860.0
2018-01-31 15:00:00,148.42,148.61,148.33,148.45,31174.0,148.42,148.61,148.33,148.45,31174.0
2018-01-31 15:05:00,148.39,148.49,148.29,148.49,26174.0,148.39,148.49,148.29,148.49,26174.0
2018-01-31 15:10:00,148.52,148.73,148.48,148.56,39675.0,148.52,148.73,148.48,148.56,39675.0
2018-01-31 15:15:00,148.55,148.57,148.35,148.41,31284.0,148.55,148.57,148.35,148.41,31284.0
2018-01-31 15:20:00,148.4,148.66,148.39,148.59,33975.0,148.4,148.66,148.39,148.59,33975.0
2018-01-31 15:25:00,148.54,148.73,148.47,148.6,21771.0,148.54,148.73,148.47,148.6,21771.0
2018-01-31 15:30:00,148.59,148.71,148.44,148.7,20528.0,148.59,148.71,148.44,148.7,20528.0
2018-01-31 15:35:00,148.65,148.97,148.55,148.83,23227.0,148.65,148.97,148.55,148.83,23227.0
2018-01-31 15:40:00,148.84,149.07,148.81,148.97,42895.0,148.84,149.07,148.81,148.97,42895.0
2018-01-31 15:45:00,148.96,149.39,148.77,148.79,75275.0,148.96,149.39,148.77,148.79,75275.0
2018-01-31 15:50:00,148.79,148.92,148.68,148.92,67893.0,148.79,148.92,148.68,148.92,67893.0
2018-01-31 15:55:00,148.94,149.22,148.75,149.11,144858.0,148.94,149.22,148.75,149.11,144858.0
2018-02-01 09:30:00,151.5,156.55,151.33,155.82,187475.0,151.5,156.55,151.33,155.82,187475.0
2018-02-01 09:35:00,155.68,155.96,152.8,153.87,298854.0,155.68,155.96,152.8,153.87,298854.0
2018-02-01 09:40:00,153.8,154.61,153.16,154.05,139013.0,153.8,154.61,153.16,154.05,139013.0
2018-02-01 09:45:00,154.11,154.75,153.41,153.91,129142.0,154.11,154.75,153.41,153.91,129142.0
2018-02-01 09:50:00,153.91,154.8,153.71,154.05,90501.0,153.91,154.8,153.71,154.05,90501.0
2018-02-01 09:55:00,154.04,154.16,153.58,153.58,57136.0,154.04,154.16,153.58,153.58,57136.0
2018-02-01 10:00:00,153.67,154.36,153.55,153.87,51399.0,153.67,154.36,153.55,153.87,51399.0
2018-02-01 10:05:00,153.88,154.09,153.2,153.3,38384.0,153.88,154.09,153.2,153.3,38384.0
2018-02-01 10:10:00,153.27,153.85,153.19,153.75,47975.0,153.27,153.85,153.19,153.75,47975.0
2018-02-01 10:15:00,153.76,153.91,153.22,153.31,29178.0,153.76,153.91,153.22,153.31,29178.0
2018-02-01 10:20:00,153.27,153.34,152.35,152.75,57264.0,153.27,153.34,152.35,152.75,57264.0
2018-02-01 10:25:00,152.78,152.89,152.58,152.81,39752.0,152.78,152.89,152.58,152.81,39752.0
2018-02-01 10:30:00,152.8,153.45,152.71,153.28,32961.0,152.8,153.45,152.71,153.28,32961.0
2018-02-01 10:35:00,153.34,154.27,153.34,154.15,31061.0,153.34,154.27,153.34,154.15,31061.0
2018-02-01 10:40:00,154.15,154.69,154.1,154.57,63223.0,154.15,154.69,154.1,154.57,63223.0
2018-02-01 10:45:00,154.56,154.97,154.55,154.97,19392.0,154.56,154.97,154.55,154.97,19392.0
2018-02-01 10:50:00,154.98,155.23,154.87,154.96,53817.0,154.98,155.23,154.87,154.96,53817.0
2018-02-01 10:55:00,155.0,155.22,154.86,154.93,41480.0,155.0,155.22,154.86,154.93,41480.0
2018-02-01 11:00:00,154.97,155.18,154.71,154.78,100993.0,154.97,155.18,154.71,154.78,100993.0
2018-02-01 11:05:00,154.77,154.99,154.61,154.89,49101.0,154.77,154.99,154.61,154.89,49101.0
2018-02-01 11:10:00,154.85,154.98,154.67,154.93,42382.0,154.85,154.98,154.67,154.93,42382.0
2018-02-01 11:15:00,154.99,155.13,154.76,154.91,24148.0,154.99,155.13,154.76,154.91,24148.0
2018-02-01 11:20:00,154.84,154.97,154.66,154.78,44116.0,154.84,154.97,154.66,154.78,44116.0
2018-02-01 11:25:00,154.81,155.1,154.6,155.09,53298.0,154.81,155.1,154.6,155.09,53298.0
2018-02-01 11:30:00,155.05,155.12,154.76,154.76,26568.0,155.05,155.12,154.76,154.76,26568.0
2018-02-01 11:35:00,154.75,154.83,153.66,153.87,32026.0,154.75,154.83,153.66,153.87,32026.0
2018-02-01 11:40:00,153.66,154.28,153.66,153.99,45069.0,153.66,154.28,153.66,153.99,45069.0
2018-02-01 11:45:00,153.94,154.1,153.59,153.83,30153.0,153.94,154.1,153.59,153.83,30153.0
2018-02-01 11:50:00,153.83,154.07,153.79,153.83,26007.0,153.83,154.07,153.79,153.83,26007.0
2018-02-01 11:55:00,153.83,154.52,153.81,154.28,20968.0,153.83,154.52,153.81,154.28,20968.0
2018-02-01 12:00:00,154.28,154.58,154.22,154.28,16863.0,154.28,154.58,154.22,154.28,16863.0
2018-02-01 12:05:00,154.3,154.3,153.93,153.97,16773.0,154.3,154.3,153.93,153.97,16773.0
2018-02-01 12:10:00,153.94,153.99,153.66,153.73,26585.0,153.94,153.99,153.66,153.73,26585.0
2018-02-01 12:15:00,153.68,153.99,153.68,153.99,11800.0,153.68,153.99,153.68,153.99,11800.0
2018-02-01 12:20:00,153.99,154.4,153.92,154.14,11141.0,153.99,154.4,153.92,154.14,11141.0
2018-02-01 12:25:00,154.25,154.32,154.01,154.32,14253.0,154.25,154.32,154.01,154.32,14253.0
2018-02-01 12:30:00,154.24,154.43,154.17,154.42,14082.0,154.24,154.43,154.17,154.42,14082.0
2018-02-01 12:35:00,154.43,154.65,154.42,154.62,18202.0,154.43,154.65,154.42,154.62,18202.0
2018-02-01 12:40:00,154.62,154.86,154.58,154.61,19963.0,154.62,154.86,154.58,154.61,19963.0
2018-02-01 12:45:00,154.6,154.95,154.57,154.89,15858.0,154.6,154.95,154.57,154.89,15858.0
2018-02-01 12:50:00,154.85,155.28,154.83,155.26,33431.0,154.85,155.28,154.83,155.26,33431.0
2018-02-01 12:55:00,155.31,155.56,155.31,155.41,14460.0,155.31,155.56,155.31,155.41,14460.0
2018-02-01 13:00:00,155.41,155.54,155.27,155.5,12249.0,155.41,155.54,155.27,155.5,12249.0
2018-02-01 13:05:00,155.5,155.56,155.11,155.12,15376.0,155.5,155.56,155.11,155.12,15376.0
2018-02-01 13:10:00,155.11,155.33,155.08,155.24,8707.0,155.11,155.33,155.08,155.24,8707.0
2018-02-01 13:15:00,155.25,155.55,155.22,155.5,15523.0,155.25,155.55,155.22,155.5,15523.0
2018-02-01 13:20:00,155.49,155.77,155.49,155.75,7044.0,155.49,155.77,155.49,155.75,7044.0
2018-02-01 13:25:00,155.75,156.01,155.7,155.75,21361.0,155.75,156.01,155.7,155.75,21361.0
2018-02-01 13:30:00,155.72,155.88,155.65,155.65,10584.0,155.72,155.88,155.65,155.65,10584.0
2018-02-01 13:35:00,155.65,155.65,155.31,155.43,17341.0,155.65,155.65,155.31,155.43,17341.0
2018-02-01 13:40:00,155.43,155.6,155.42,155.46,16190.0,155.43,155.6,155.42,155.46,16190.0
2018-02-01 13:45:00,155.44,155.48,155.18,155.24,17748.0,155.44,155.48,155.18,155.24,17748.0
2018-02-01 13:50:00,155.3,155.51,155.15,155.15,16128.0,155.3,155.51,155.15,155.15,16128.0
2018-02-01 13:55:00,155.15,155.22,154.83,155.16,18137.0,155.15,155.22,154.83,155.16,18137.0
2018-02-01 14:00:00,154.9,155.06,154.66,154.89,15603.0,154.9,155.06,154.66,154.89,15603.0
2018-02-01 14:05:00,154.97,154.99,154.83,154.91,13400.0,154.97,154.99,154.83,154.91,13400.0
2018-02-01 14:10:00,154.82,154.87,154.48,154.59,21844.0,154.82,154.87,154.48,154.59,21844.0
2018-02-01 14:15:00,154.53,154.75,154.41,154.46,10883.0,154.53,154.75,154.41,154.46,10883.0
2018-02-01 14:20:00,154.43,154.49,153.8,154.03,27444.0,154.43,154.49,153.8,154.03,27444.0
2018-02-01 14:25:00,154.07,154.14,153.84,154.02,32737.0,154.07,154.14,153.84,154.02,32737.0
2018-02-01 14:30:00,154.06,154.18,153.9,154.0,25213.0,154.06,154.18,153.9,154.0,25213.0
2018-02-01 14:35:00,154.0,154.52,154.0,154.43,18802.0,154.0,154.52,154.0,154.43,18802.0
2018-02-01 14:40:00,154.51,154.51,153.96,154.07,28610.0,154.51,154.51,153.96,154.07,28610.0
2018-02-01 14:45:00,154.1,154.11,153.79,153.85,31034.0,154.1,154.11,153.79,153.85,31034.0
2018-02-01 14:50:00,153.84,154.17,153.56,154.0,28447.0,153.84,154.17,153.56,154.0,28447.0
2018-02-01 14:55:00,154.15,154.15,153.69,153.76,22679.0,154.15,154.15,153.69,153.76,22679.0
2018-02-01 15:00:00,153.71,153.9,153.66,153.77,27120.0,153.71,153.9,153.66,153.77,27120.0
2018-02-01 15:05:00,153.78,153.85,153.47,153.62,24871.0,153.78,153.85,153.47,153.62,24871.0
2018-02-01 15:10:00,153.65,153.93,153.61,153.82,27682.0,153.65,153.93,153.61,153.82,27682.0
2018-02-01 15:15:00,153.77,153.87,153.53,153.57,36766.0,153.77,153.87,153.53,153.57,36766.0
2018-02-01 15:20:00,153.56,153.6,153.05,153.18,32604.0,153.56,153.6,153.05,153.18,32604.0
2018-02-01 15:25:00,153.14,153.21,152.76,153.09,41885.0,153.14,153.21,152.76,153.09,41885.0
2018-02-01 15:30:00,153.08,153.29,152.87,152.89,96173.0,153.08,153.29,152.87,152.89,96173.0
2018-02-01 15:35:00,152.94,153.0,152.26,152.42,75362.0,152.94,153.0,152.26,152.42,75362.0
2018-02-01 15:40:00,152.35,152.43,152.03,152.2,75106.0,152.35,152.43,152.03,152.2,75106.0
2018-02-01 15:45:00,152.19,152.73,152.13,152.52,84290.0,152.19,152.73,152.13,152.52,84290.0
2018-02-01 15:50:00,152.58,153.13,152.47,153.02,134825.0,152.58,153.13,152.47,153.02,134825.0
2018-02-01 15:55:00,153.04,153.34,152.63,152.87,228505.0,153.04,153.34,152.63,152.87,228505.0
2018-02-02 09:30:00,150.51,151.52,149.81,150.68,98303.0,150.51,151.52,149.81,150.68,98303.0
2018-02-02 09:35:00,150.64,150.98,150.43,150.6,44445.0,150.64,150.98,150.43,150.6,44445.0
2018-02-02 09:40:00,150.51,150.66,149.42,149.83,78542.0,150.51,150.66,149.42,149.83,78542.0
2018-02-02 09:45:00,149.91,150.63,149.86,150.09,24310.0,149.91,150.63,149.86,150.09,24310.0
2018-02-02 09:50:00,150.0,150.11,148.36,148.48,37938.0,150.0,150.11,148.36,148.48,37938.0
2018-02-02 09:55:00,148.41,149.78,148.41,149.03,48937.0,148.41,149.78,148.41,149.03,48937.0
2018-02-02 10:00:00,149.02,149.3,147.7,148.04,98862.0,149.02,149.3,147.7,148.04,98862.0
2018-02-02 10:05:00,147.91,147.91,147.33,147.61,45312.0,147.91,147.91,147.33,147.61,45312.0
2018-02-02 10:10:00,147.65,147.82,147.34,147.54,69599.0,147.65,147.82,147.34,147.54,69599.0
2018-02-02 10:15:00,147.59,148.25,147.59,148.21,31855.0,147.59,148.25,147.59,148.21,31855.0
2018-02-02 10:20:00,148.23,149.05,148.09,148.63,42432.0,148.23,149.05,148.09,148.63,42432.0
2018-02-02 10:25:00,148.56,148.68,148.13,148.32,8791.0,148.56,148.68,148.13,148.32,8791.0
2018-02-02 10:30:00,148.34,148.76,148.23,148.7,22410.0,148.34,148.76,148.23,148.7,22410.0
2018-02-02 10:35:00,148.69,148.89,148.47,148.55,42489.0,148.69,148.89,148.47,148.55,42489.0
2018-02-02 10:40:00,148.58,149.32,148.47,149.2,12405.0,148.58,149.32,148.47,149.2,12405.0
2018-02-02 10:45:00,149.24,149.72,149.17,149.72,35738.0,149.24,149.72,149.17,149.72,35738.0
2018-02-02 10:50:00,149.75,150.97,149.74,150.91,48354.0,149.75,150.97,149.74,150.91,48354.0
2018-02-02 10:55:00,150.8,151.14,150.43,150.77,50955.0,150.8,151.14,150.43,150.77,50955.0
2018-02-02 11:00:00,150.81,150.92,150.31,150.38,23916.0,150.81,150.92,150.31,150.38,23916.0
2018-02-02 11:05:00,150.32,150.57,150.32,150.48,23363.0,150.32,150.57,150.32,150.48,23363.0
2018-02-02 11:10:00,150.47,150.98,150.44,150.88,23028.0,150.47,150.98,150.44,150.88,23028.0
2018-02-02 11:15:00,150.9,150.93,150.18,150.24,30301.0,150.9,150.93,150.18,150.24,30301.0
2018-02-02 11:20:00,150.18,150.41,150.05,150.05,26081.0,150.18,150.41,150.05,150.05,26081.0
2018-02-02 11:25:00,150.11,150.26,149.86,150.26,23996.0,150.11,150.26,149.86,150.26,23996.0
2018-02-02 11:30:00,150.27,150.3,149.8,149.84,25304.0,150.27,150.3,149.8,149.84,25304.0
2018-02-02 11:35:00,149.8,149.95,149.7,149.95,29081.0,149.8,149.95,149.7,149.95,29081.0
2018-02-02 11:40:00,149.93,150.47,149.9,150.47,21012.0,149.93,150.47,149.9,150.47,21012.0
2018-02-02 11:45:00,150.45,151.67,150.36,151.52,30080.0,150.45,151.67,150.36,151.52,30080.0
2018-02-02 11:50:00,151.52,151.53,150.76,150.84,11233.0,151.52,151.53,150.76,150.84,11233.0
2018-02-02 11:55:00,150.85,151.26,150.79,150.79,22418.0,150.85,151.26,150.79,150.79,22418.0
2018-02-02 12:00:00,150.79,151.03,150.69,150.86,12277.0,150.79,151.03,150.69,150.86,12277.0
2018-02-02 12:05:00,150.93,151.27,150.85,151.09,10089.0,150.93,151.27,150.85,151.09,10089.0
2018-02-02 12:10:00,151.08,151.24,150.96,151.23,12415.0,151.08,151.24,150.96,151.23,12415.0
2018-02-02 12:15:00,151.26,151.65,151.26,151.6,13471.0,151.26,151.65,151.26,151.6,13471.0
2018-02-02 12:20:00,151.55,151.58,151.34,151.48,13385.0,151.55,151.58,151.34,151.48,13385.0
2018-02-02 12:25:00,151.48,151.65,151.45,151.64,11362.0,151.48,151.65,151.45,151.64,11362.0
2018-02-02 12:30:00,151.6,151.63,151.31,151.5,14741.0,151.6,151.63,151.31,151.5,14741.0
2018-02-02 12:35:00,151.53,151.71,151.49,151.54,24424.0,151.53,151.71,151.49,151.54,24424.0
2018-02-02 12:40:00,151.55,151.68,151.41,151.68,10047.0,151.55,151.68,151.41,151.68,10047.0
2018-02-02 12:45:00,151.68,151.72,151.11,151.42,26858.0,151.68,151.72,151.11,151.42,26858.0
2018-02-02 12:50:00,151.41,151.7,151.4,151.66,12915.0,151.41,151.7,151.4,151.66,12915.0
2018-02-02 12:55:00,151.62,151.92,151.61,151.75,17006.0,151.62,151.92,151.61,151.75,17006.0
2018-02-02 13:00:00,151.73,151.94,151.67,151.75,14962.0,151.73,151.94,151.67,151.75,14962.0
2018-02-02 13:05:00,151.7,151.7,151.23,151.26,12051.0,151.7,151.7,151.23,151.26,12051.0
2018-02-02 13:10:00,151.22,151.22,150.98,151.06,9745.0,151.22,151.22,150.98,151.06,9745.0
2018-02-02 13:15:00,151.03,151.15,150.98,151.07,7955.0,151.03,151.15,150.98,151.07,7955.0
2018-02-02 13:20:00,150.98,151.01,150.79,150.79,19676.0,150.98,151.01,150.79,150.79,19676.0
2018-02-02 13:25:00,150.8,151.11,150.76,151.01,5211.0,150.8,151.11,150.76,151.01,5211.0
2018-02-02 13:30:00,151.09,151.31,151.09,151.31,3540.0,151.09,151.31,151.09,151.31,3540.0
2018-02-02 13:35:00,151.34,151.34,151.07,151.16,7309.0,151.34,151.34,151.07,151.16,7309.0
2018-02-02 13:40:00,151.03,151.08,150.83,150.99,3539.0,151.03,151.08,150.83,150.99,3539.0
2018-02-02 13:45:00,150.99,151.27,150.95,151.23,17568.0,150.99,151.27,150.95,151.23,17568.0
2018-02-02 13:50:00,151.22,151.41,151.22,151.26,14377.0,151.22,151.41,151.22,151.26,14377.0
2018-02-02 13:55:00,151.25,151.38,151.18,151.18,6818.0,151.25,151.38,151.18,151.18,6818.0
2018-02-02 14:00:00,151.13,151.24,151.09,151.14,8189.0,151.13,151.24,151.09,151.14,8189.0
2018-02-02 14:05:00,151.17,151.24,151.1,151.15,13443.0,151.17,151.24,151.1,151.15,13443.0
2018-02-02 14:10:00,151.15,151.19,150.51,151.09,19705.0,151.15,151.19,150.51,151.09,19705.0
2018-02-02 14:15:00,151.06,151.06,150.52,150.66,10444.0,151.06,151.06,150.52,150.66,10444.0
2018-02-02 14:20:00,150.66,150.75,150.6,150.7,16806.0,150.66,150.75,150.6,150.7,16806.0
2018-02-02 14:25:00,150.69,150.71,150.28,150.34,19008.0,150.69,150.71,150.28,150.34,19008.0
2018-02-02 14:30:00,150.34,150.65,150.24,150.36,24516.0,150.34,150.65,150.24,150.36,24516.0
2018-02-02 14:35:00,150.31,150.38,150.09,150.09,17870.0,150.31,150.38,150.09,150.09,17870.0
2018-02-02 14:40:00,150.17,150.44,150.07,150.44,12840.0,150.17,150.44,150.07,150.44,12840.0
2018-02-02 14:45:00,150.49,150.54,150.37,150.37,12593.0,150.49,150.54,150.37,150.37,12593.0
2018-02-02 14:50:00,150.35,150.47,150.28,150.43,11877.0,150.35,150.47,150.28,150.43,11877.0
2018-02-02 14:55:00,150.41,150.47,150.09,150.15,9407.0,150.41,150.47,150.09,150.15,9407.0
2018-02-02 15:00:00,150.08,150.39,150.01,150.04,15037.0,150.08,150.39,150.01,150.04,15037.0
2018-02-02 15:05:00,150.01,150.1,149.73,149.75,14691.0,150.01,150.1,149.73,149.75,14691.0
2018-02-02 15:10:00,149.75,150.36,149.72,150.26,29164.0,149.75,150.36,149.72,150.26,29164.0
2018-02-02 15:15:00,150.25,150.7,150.23,150.65,13710.0,150.25,150.7,150.23,150.65,13710.0
2018-02-02 15:20:00,150.7,150.96,150.7,150.9,14033.0,150.7,150.96,150.7,150.9,14033.0
2018-02-02 15:25:00,150.98,151.02,150.64,150.64,10704.0,150.98,151.02,150.64,150.64,10704.0
2018-02-02 15:30:00,150.58,150.63,150.27,150.29,15804.0,150.58,150.63,150.27,150.29,15804.0
2018-02-02 15:35:00,150.27,150.96,150.16,150.88,41408.0,150.27,150.96,150.16,150.88,41408.0
2018-02-02 15:40:00,150.88,150.88,150.17,150.39,60133.0,150.88,150.88,150.17,150.39,60133.0
2018-02-02 15:45:00,150.39,150.41,150.23,150.28,38914.0,150.39,150.41,150.23,150.28,38914.0
2018-02-02 15:50:00,150.31,150.53,149.95,149.95,57638.0,150.31,150.53,149.95,149.95,57638.0
2018-02-02 15:55:00,150.01,150.03,149.66,149.74,150139.0,150.01,150.03,149.66,149.74,150139.0
2018-02-05 09:30:00,147.29,148.0,145.43,147.27,48656.0,147.29,148.0,145.43,147.27,48656.0
2018-02-05 09:35:00,147.0,148.65,146.81,148.26,47540.0,147.0,148.65,146.81,148.26,47540.0
2018-02-05 09:40:00,148.43,149.29,148.1,148.99,43552.0,148.43,149.29,148.1,148.99,43552.0
2018-02-05 09:45:00,149.19,149.3,148.83,149.3,26866.0,149.19,149.3,148.83,149.3,26866.0
2018-02-05 09:50:00,149.27,149.76,149.21,149.69,32093.0,149.27,149.76,149.21,149.69,32093.0
2018-02-05 09:55:00,149.67,150.64,149.67,150.61,16415.0,149.67,150.64,149.67,150.61,16415.0
2018-02-05 10:00:00,150.69,151.37,150.34,151.0,68221.0,150.69,151.37,150.34,151.0,68221.0
2018-02-05 10:05:00,150.88,153.97,150.4,153.97,221869.0,150.88,153.97,150.4,153.97,221869.0
2018-02-05 10:10:00,153.97,157.0,153.76,156.0,393167.0,153.97,157.0,153.76,156.0,393167.0
2018-02-05 10:15:00,155.95,156.86,154.47,154.83,240321.0,155.95,156.86,154.47,154.83,240321.0
2018-02-05 10:20:00,154.97,155.9,154.53,155.9,46385.0,154.97,155.9,154.53,155.9,46385.0
2018-02-05 10:25:00,155.91,156.0,154.78,155.3,26047.0,155.91,156.0,154.78,155.3,26047.0
2018-02-05 10:30:00,155.11,155.21,154.39,154.47,55686.0,155.11,155.21,154.39,154.47,55686.0
2018-02-05 10:35:00,154.5,154.67,153.22,153.71,34469.0,154.5,154.67,153.22,153.71,34469.0
2018-02-05 10:40:00,153.62,154.59,153.48,154.07,32709.0,153.62,154.59,153.48,154.07,32709.0
2018-02-05 10:45:00,154.07,154.33,153.37,153.44,34072.0,154.07,154.33,153.37,153.44,34072.0
2018-02-05 10:50:00,153.42,154.15,153.0,153.61,30298.0,153.42,154.15,153.0,153.61,30298.0
2018-02-05 10:55:00,153.67,154.2,153.3,153.36,22360.0,153.67,154.2,153.3,153.36,22360.0
2018-02-05 11:00:00,153.38,153.61,152.56,152.75,24297.0,153.38,153.61,152.56,152.75,24297.0
2018-02-05 11:05:00,152.75,153.53,152.67,153.13,22985.0,152.75,153.53,152.67,153.13,22985.0
2018-02-05 11:10:00,153.09,153.42,152.9,152.99,40030.0,153.09,153.42,152.9,152.99,40030.0
2018-02-05 11:15:00,152.86,152.91,152.24,152.28,20954.0,152.86,152.91,152.24,152.28,20954.0
2018-02-05 11:20:00,152.34,153.32,152.29,153.25,24251.0,152.34,153.32,152.29,153.25,24251.0
2018-02-05 11:25:00,153.12,153.59,152.91,153.0,34875.0,153.12,153.59,152.91,153.0,34875.0
2018-02-05 11:30:00,153.1,153.38,152.79,153.27,18316.0,153.1,153.38,152.79,153.27,18316.0
2018-02-05 11:35:00,153.18,153.45,152.78,153.02,23577.0,153.18,153.45,152.78,153.02,23577.0
2018-02-05 11:40:00,152.9,153.03,152.66,152.67,11338.0,152.9,153.03,152.66,152.67,11338.0
2018-02-05 11:45:00,152.67,152.91,152.66,152.73,8865.0,152.67,152.91,152.66,152.73,8865.0
2018-02-05 11:50:00,152.73,152.85,152.54,152.72,24201.0,152.73,152.85,152.54,152.72,24201.0
2018-02-05 11:55:00,152.76,153.34,152.73,153.12,11807.0,152.76,153.34,152.73,153.12,11807.0
2018-02-05 12:00:00,153.15,153.36,153.05,153.21,16499.0,153.15,153.36,153.05,153.21,16499.0
2018-02-05 12:05:00,153.27,153.74,153.2,153.55,25536.0,153.27,153.74,153.2,153.55,25536.0
2018-02-05 12:10:00,153.53,153.71,153.36,153.61,9609.0,153.53,153.71,153.36,153.61,9609.0
2018-02-05 12:15:00,153.5,153.5,153.05,153.09,19961.0,153.5,153.5,153.05,153.09,19961.0
2018-02-05 12:20:00,153.07,153.19,153.0,153.07,13040.0,153.07,153.19,153.0,153.07,13040.0
2018-02-05 12:25:00,153.03,153.38,152.76,152.77,34224.0,153.03,153.38,152.76,152.77,34224.0
2018-02-05 12:30:00,152.77,152.85,152.28,152.45,21245.0,152.77,152.85,152.28,152.45,21245.0
2018-02-05 12:35:00,152.42,152.89,152.31,152.67,15207.0,152.42,152.89,152.31,152.67,15207.0
2018-02-05 12:40:00,152.75,152.96,152.48,152.96,39273.0,152.75,152.96,152.48,152.96,39273.0
2018-02-05 12:45:00,152.96,152.96,152.63,152.71,17606.0,152.96,152.96,152.63,152.71,17606.0
2018-02-05 12:50:00,152.76,152.77,152.27,152.36,7921.0,152.76,152.77,152.27,152.36,7921.0
2018-02-05 12:55:00,152.37,152.39,151.74,151.9,35948.0,152.37,152.39,151.74,151.9,35948.0
2018-02-05 13:00:00,151.9,151.93,151.49,151.6,16066.0,151.9,151.93,151.49,151.6,16066.0
2018-02-05 13:05:00,151.48,151.82,151.44,151.69,7551.0,151.48,151.82,151.44,151.69,7551.0
2018-02-05 13:10:00,151.67,151.98,151.67,151.83,11295.0,151.67,151.98,151.67,151.83,11295.0
2018-02-05 13:15:00,151.83,152.02,151.39,151.65,19218.0,151.83,152.02,151.39,151.65,19218.0
2018-02-05 13:20:00,151.58,151.72,151.43,151.6,10103.0,151.58,151.72,151.43,151.6,10103.0
2018-02-05 13:25:00,151.69,151.69,151.09,151.52,8366.0,151.69,151.69,151.09,151.52,8366.0
2018-02-05 13:30:00,151.38,151.8,151.18,151.28,12697.0,151.38,151.8,151.18,151.28,12697.0
2018-02-05 13:35:00,151.24,151.4,151.01,151.26,19018.0,151.24,151.4,151.01,151.26,19018.0
2018-02-05 13:40:00,151.24,151.24,150.63,150.64,30978.0,151.24,151.24,150.63,150.64,30978.0
2018-02-05 13:45:00,150.64,151.3,150.5,151.18,27427.0,150.64,151.3,150.5,151.18,27427.0
2018-02-05 13:50:00,151.33,151.6,151.22,151.45,15695.0,151.33,151.6,151.22,151.45,15695.0
2018-02-05 13:55:00,151.46,151.54,151.32,151.4,30458.0,151.46,151.54,151.32,151.4,30458.0
2018-02-05 14:00:00,151.4,151.43,150.93,151.14,15586.0,151.4,151.43,150.93,151.14,15586.0
2018-02-05 14:05:00,151.21,151.21,151.0,151.1,5572.0,151.21,151.21,151.0,151.1,5572.0
2018-02-05 14:10:00,151.08,151.16,151.03,151.15,5000.0,151.08,151.16,151.03,151.15,5000.0
2018-02-05 14:15:00,151.06,151.06,150.54,150.79,14069.0,151.06,151.06,150.54,150.79,14069.0
2018-02-05 14:20:00,150.59,150.73,149.9,150.0,24377.0,150.59,150.73,149.9,150.0,24377.0
2018-02-05 14:25:00,149.95,150.24,149.9,150.15,21927.0,149.95,150.24,149.9,150.15,21927.0
2018-02-05 14:30:00,150.02,150.12,149.83,149.87,18374.0,150.02,150.12,149.83,149.87,18374.0
2018-02-05 14:35:00,149.93,150.24,149.85,150.24,20486.0,149.93,150.24,149.85,150.24,20486.0
2018-02-05 14:40:00,150.49,150.72,150.3,150.41,10717.0,150.49,150.72,150.3,150.41,10717.0
2018-02-05 14:45:00,150.49,150.65,150.2,150.33,14987.0,150.49,150.65,150.2,150.33,14987.0
2018-02-05 14:50:00,150.23,150.4,149.97,150.0,25984.0,150.23,150.4,149.97,150.0,25984.0
2018-02-05 14:55:00,150.07,150.16,149.5,149.86,25641.0,150.07,150.16,149.5,149.86,25641.0
2018-02-05 15:00:00,149.86,149.86,148.75,148.96,43863.0,149.86,149.86,148.75,148.96,43863.0
2018-02-05 15:05:00,148.89,149.0,147.72,147.72,28072.0,148.89,149.0,147.72,147.72,28072.0
2018-02-05 15:10:00,147.42,148.65,147.15,148.65,37761.0,147.42,148.65,147.15,148.65,37761.0
2018-02-05 15:15:00,148.74,149.65,148.64,148.91,65008.0,148.74,149.65,148.64,148.91,65008.0
2018-02-05 15:20:00,149.0,149.64,148.67,149.16,37777.0,149.0,149.64,148.67,149.16,37777.0
2018-02-05 15:25:00,149.17,149.41,148.88,148.97,45138.0,149.17,149.41,148.88,148.97,45138.0
2018-02-05 15:30:00,149.0,149.78,148.55,149.61,31864.0,149.0,149.78,148.55,149.61,31864.0
2018-02-05 15:35:00,149.69,149.86,148.72,148.8,40343.0,149.69,149.86,148.72,148.8,40343.0
2018-02-05 15:40:00,148.8,149.79,148.61,149.76,52744.0,148.8,149.79,148.61,149.76,52744.0
2018-02-05 15:45:00,149.68,149.76,148.55,148.55,74690.0,149.68,149.76,148.55,148.55,74690.0
2018-02-05 15:50:00,148.52,148.79,148.05,148.12,72424.0,148.52,148.79,148.05,148.12,72424.0
2018-02-05 15:55:00,148.17,148.56,147.31,147.4,138650.0,148.17,148.56,147.31,147.4,138650.0
2018-02-06 09:30:00,144.91,145.96,143.49,145.63,63727.0,144.91,145.96,143.49,145.63,63727.0
2018-02-06 09:35:00,145.61,147.28,145.61,147.1,33963.0,145.61,147.28,145.61,147.1,33963.0
2018-02-06 09:40:00,147.18,148.73,147.06,148.03,59948.0,147.18,148.73,147.06,148.03,59948.0
2018-02-06 09:45:00,148.1,148.54,147.08,147.15,43710.0,148.1,148.54,147.08,147.15,43710.0
2018-02-06 09:50:00,147.08,148.57,147.08,148.42,42178.0,147.08,148.57,147.08,148.42,42178.0
2018-02-06 09:55:00,148.38,148.8,147.28,147.81,32153.0,148.38,148.8,147.28,147.81,32153.0
2018-02-06 10:00:00,147.86,149.08,147.78,149.0,25539.0,147.86,149.08,147.78,149.0,25539.0
2018-02-06 10:05:00,149.08,149.38,147.99,148.34,35110.0,149.08,149.38,147.99,148.34,35110.0
2018-02-06 10:10:00,148.09,148.73,147.73,147.73,19396.0,148.09,148.73,147.73,147.73,19396.0
2018-02-06 10:15:00,147.89,148.1,146.72,147.31,33949.0,147.89,148.1,146.72,147.31,33949.0
2018-02-06 10:20:00,147.36,148.12,146.74,147.15,25024.0,147.36,148.12,146.74,147.15,25024.0
2018-02-06 10:25:00,147.2,147.65,146.79,147.02,23455.0,147.2,147.65,146.79,147.02,23455.0
2018-02-06 10:30:00,147.0,147.23,146.35,146.48,42587.0,147.0,147.23,146.35,146.48,42587.0
2018-02-06 10:35:00,146.38,146.42,145.5,145.98,34564.0,146.38,146.42,145.5,145.98,34564.0
2018-02-06 10:40:00,145.97,146.47,145.75,146.47,19510.0,145.97,146.47,145.75,146.47,19510.0
2018-02-06 10:45:00,146.48,146.88,146.29,146.68,19998.0,146.48,146.88,146.29,146.68,19998.0
2018-02-06 10:50:00,146.86,147.11,146.25,146.71,23302.0,146.86,147.11,146.25,146.71,23302.0
2018-02-06 10:55:00,146.79,147.08,146.32,146.32,24788.0,146.79,147.08,146.32,146.32,24788.0
2018-02-06 11:00:00,146.26,146.29,145.76,146.21,24659.0,146.26,146.29,145.76,146.21,24659.0
2018-02-06 11:05:00,146.21,146.47,145.86,146.19,17365.0,146.21,146.47,145.86,146.19,17365.0
2018-02-06 11:10:00,146.18,146.44,145.48,145.55,32723.0,146.18,146.44,145.48,145.55,32723.0
2018-02-06 11:15:00,145.54,145.92,145.34,145.87,24354.0,145.54,145.92,145.34,145.87,24354.0
2018-02-06 11:20:00,145.95,146.06,145.36,145.54,29404.0,145.95,146.06,145.36,145.54,29404.0
2018-02-06 11:25:00,145.45,145.56,145.18,145.34,18896.0,145.45,145.56,145.18,145.34,18896.0
2018-02-06 11:30:00,145.4,145.4,144.66,144.87,23758.0,145.4,145.4,144.66,144.87,23758.0
2018-02-06 11:35:00,144.8,145.11,144.76,144.83,19175.0,144.8,145.11,144.76,144.83,19175.0
2018-02-06 11:40:00,144.86,145.29,144.78,145.15,24094.0,144.86,145.29,144.78,145.15,24094.0
2018-02-06 11:45:00,145.07,145.29,144.98,145.22,15025.0,145.07,145.29,144.98,145.22,15025.0
2018-02-06 11:50:00,145.21,145.54,144.94,145.12,42358.0,145.21,145.54,144.94,145.12,42358.0
2018-02-06 11:55:00,145.17,145.3,144.86,145.13,35603.0,145.17,145.3,144.86,145.13,35603.0
2018-02-06 12:00:00,145.13,145.75,145.13,145.64,24037.0,145.13,145.75,145.13,145.64,24037.0
2018-02-06 12:05:00,145.71,146.34,145.62,146.17,30917.0,145.71,146.34,145.62,146.17,30917.0
2018-02-06 12:10:00,146.13,146.13,145.71,146.0,11350.0,146.13,146.13,145.71,146.0,11350.0
2018-02-06 12:15:00,145.92,146.12,145.45,145.56,18451.0,145.92,146.12,145.45,145.56,18451.0
2018-02-06 12:20:00,145.7,145.72,145.17,145.44,24305.0,145.7,145.72,145.17,145.44,24305.0
2018-02-06 12:25:00,145.46,145.84,145.24,145.78,44906.0,145.46,145.84,145.24,145.78,44906.0
2018-02-06 12:30:00,145.77,146.22,145.59,145.6,18808.0,145.77,146.22,145.59,145.6,18808.0
2018-02-06 12:35:00,145.6,146.76,145.51,146.76,38293.0,145.6,146.76,145.51,146.76,38293.0
2018-02-06 12:40:00,146.72,146.74,146.31,146.32,12887.0,146.72,146.74,146.31,146.32,12887.0
2018-02-06 12:45:00,146.34,146.34,145.53,145.72,26746.0,146.34,146.34,145.53,145.72,26746.0
2018-02-06 12:50:00,145.78,145.79,145.11,145.49,23677.0,145.78,145.79,145.11,145.49,23677.0
2018-02-06 12:55:00,145.4,145.95,145.29,145.72,33799.0,145.4,145.95,145.29,145.72,33799.0
2018-02-06 13:00:00,145.72,145.77,145.09,145.28,13942.0,145.72,145.77,145.09,145.28,13942.0
2018-02-06 13:05:00,145.27,145.54,145.13,145.26,17340.0,145.27,145.54,145.13,145.26,17340.0
2018-02-06 13:10:00,145.12,145.9,145.12,145.9,6360.0,145.12,145.9,145.12,145.9,6360.0
2018-02-06 13:15:00,145.9,146.03,145.74,146.03,9898.0,145.9,146.03,145.74,146.03,9898.0
2018-02-06 13:20:00,146.02,146.28,145.61,145.61,11431.0,146.02,146.28,145.61,145.61,11431.0
2018-02-06 13:25:00,145.61,146.09,145.6,145.98,14127.0,145.61,146.09,145.6,145.98,14127.0
2018-02-06 13:30:00,145.93,146.01,145.22,145.38,13740.0,145.93,146.01,145.22,145.38,13740.0
2018-02-06 13:35:00,145.37,145.89,145.22,145.77,17219.0,145.37,145.89,145.22,145.77,17219.0
2018-02-06 13:40:00,145.79,145.89,145.17,145.18,20805.0,145.79,145.89,145.17,145.18,20805.0
2018-02-06 13:45:00,145.22,145.41,145.05,145.05,46583.0,145.22,145.41,145.05,145.05,46583.0
2018-02-06 13:50:00,145.0,145.05,144.6,144.94,19152.0,145.0,145.05,144.6,144.94,19152.0
2018-02-06 13:55:00,144.77,145.01,144.69,144.95,12030.0,144.77,145.01,144.69,144.95,12030.0
2018-02-06 14:00:00,144.86,145.3,144.83,145.08,18657.0,144.86,145.3,144.83,145.08,18657.0
2018-02-06 14:05:00,145.11,145.26,144.87,144.87,7800.0,145.11,145.26,144.87,144.87,7800.0
2018-02-06 14:10:00,144.99,145.53,144.96,145.42,13945.0,144.99,145.53,144.96,145.42,13945.0
2018-02-06 14:15:00,145.39,145.44,144.84,144.97,24467.0,145.39,145.44,144.84,144.97,24467.0
2018-02-06 14:20:00,144.91,145.32,144.83,144.95,14890.0,144.91,145.32,144.83,144.95,14890.0
2018-02-06 14:25:00,144.96,145.15,144.81,144.98,19972.0,144.96,145.15,144.81,144.98,19972.0
2018-02-06 14:30:00,145.03,145.38,144.91,145.38,46176.0,145.03,145.38,144.91,145.38,46176.0
2018-02-06 14:35:00,145.45,145.91,145.44,145.76,17936.0,145.45,145.91,145.44,145.76,17936.0
2018-02-06 14:40:00,145.75,145.97,145.67,145.95,17561.0,145.75,145.97,145.67,145.95,17561.0
2018-02-06 14:45:00,145.94,146.61,145.87,146.58,23609.0,145.94,146.61,145.87,146.58,23609.0
2018-02-06 14:50:00,146.58,146.83,146.17,146.7,18124.0,146.58,146.83,146.17,146.7,18124.0
2018-02-06 14:55:00,146.72,146.95,146.63,146.78,21892.0,146.72,146.95,146.63,146.78,21892.0
2018-02-06 15:00:00,146.82,147.47,146.82,147.47,24616.0,146.82,147.47,146.82,147.47,24616.0
2018-02-06 15:05:00,147.4,147.92,147.35,147.89,25237.0,147.4,147.92,147.35,147.89,25237.0
2018-02-06 15:10:00,147.82,147.9,147.09,147.09,30106.0,147.82,147.9,147.09,147.09,30106.0
2018-02-06 15:15:00,147.2,147.44,147.08,147.17,27556.0,147.2,147.44,147.08,147.17,27556.0
2018-02-06 15:20:00,147.13,147.61,147.1,147.28,35056.0,147.13,147.61,147.1,147.28,35056.0
2018-02-06 15:25:00,147.33,148.0,147.33,147.98,25495.0,147.33,148.0,147.33,147.98,25495.0
2018-02-06 15:30:00,147.98,148.59,147.78,148.4,42791.0,147.98,148.59,147.78,148.4,42791.0
2018-02-06 15:35:00,148.32,149.04,148.25,148.94,44078.0,148.32,149.04,148.25,148.94,44078.0
2018-02-06 15:40:00,148.95,149.12,148.71,148.79,53902.0,148.95,149.12,148.71,148.79,53902.0
2018-02-06 15:45:00,148.79,148.87,148.37,148.38,47326.0,148.79,148.87,148.37,148.38,47326.0
2018-02-06 15:50:00,148.37,148.62,147.99,148.59,65332.0,148.37,148.62,147.99,148.59,65332.0
2018-02-06 15:55:00,148.54,149.21,148.25,149.02,123358.0,148.54,149.21,148.25,149.02,123358.0
2018-02-07 09:30:00,148.62,149.53,148.07,148.07,21454.0,148.62,149.53,148.07,148.07,21454.0
2018-02-07 09:35:00,148.55,148.83,148.12,148.22,4592.0,148.55,148.83,148.12,148.22,4592.0
2018-02-07 09:40:00,148.17,149.16,148.17,148.81,4610.0,148.17,149.16,148.17,148.81,4610.0
2018-02-07 09:45:00,148.59,149.13,148.4,148.63,8428.0,148.59,149.13,148.4,148.63,8428.0
2018-02-07 09:50:00,148.55,149.34,148.55,148.97,7423.0,148.55,149.34,148.55,148.97,7423.0
2018-02-07 09:55:00,148.94,149.25,148.7,149.14,10192.0,148.94,149.25,148.7,149.14,10192.0
2018-02-07 10:00:00,149.09,149.81,149.09,149.42,18693.0,149.09,149.81,149.09,149.42,18693.0
2018-02-07 10:05:00,149.5,150.42,149.5,150.26,32305.0,149.5,150.42,149.5,150.26,32305.0
2018-02-07 10:10:00,150.28,150.36,149.84,150.03,15615.0,150.28,150.36,149.84,150.03,15615.0
2018-02-07 10:15:00,150.03,150.17,149.51,149.92,11572.0,150.03,150.17,149.51,149.92,11572.0
2018-02-07 10:20:00,149.92,150.23,149.7,150.0,18302.0,149.92,150.23,149.7,150.0,18302.0
2018-02-07 10:25:00,150.0,150.05,149.67,149.85,48128.0,150.0,150.05,149.67,149.85,48128.0
2018-02-07 10:30:00,149.85,150.42,149.85,150.33,25277.0,149.85,150.42,149.85,150.33,25277.0
2018-02-07 10:35:00,150.32,150.5,150.18,150.5,29057.0,150.32,150.5,150.18,150.5,29057.0
2018-02-07 10:40:00,150.52,150.64,150.43,150.57,12900.0,150.52,150.64,150.43,150.57,12900.0
2018-02-07 10:45:00,150.61,151.06,150.53,151.06,25224.0,150.61,151.06,150.53,151.06,25224.0
2018-02-07 10:50:00,151.0,151.53,151.0,151.42,12237.0,151.0,151.53,151.0,151.42,12237.0
2018-02-07 10:55:00,151.47,151.68,151.21,151.46,24465.0,151.47,151.68,151.21,151.46,24465.0
2018-02-07 11:00:00,151.5,151.68,151.37,151.68,16875.0,151.5,151.68,151.37,151.68,16875.0
2018-02-07 11:05:00,151.66,152.41,151.64,152.35,22145.0,151.66,152.41,151.64,152.35,22145.0
2018-02-07 11:10:00,152.34,152.82,152.26,152.73,38137.0,152.34,152.82,152.26,152.73,38137.0
2018-02-07 11:15:00,152.77,152.89,152.59,152.65,40616.0,152.77,152.89,152.59,152.65,40616.0
2018-02-07 11:20:00,152.59,152.98,152.54,152.98,19661.0,152.59,152.98,152.54,152.98,19661.0
2018-02-07 11:25:00,152.99,153.1,152.68,152.8,38801.0,152.99,153.1,152.68,152.8,38801.0
2018-02-07 11:30:00,152.69,152.81,152.36,152.42,41791.0,152.69,152.81,152.36,152.42,41791.0
2018-02-07 11:35:00,152.42,152.45,152.18,152.43,16063.0,152.42,152.45,152.18,152.43,16063.0
2018-02-07 11:40:00,152.46,152.85,152.41,152.85,14010.0,152.46,152.85,152.41,152.85,14010.0
2018-02-07 11:45:00,152.84,152.98,152.81,152.84,20657.0,152.84,152.98,152.81,152.84,20657.0
2018-02-07 11:50:00,152.83,153.06,152.57,152.92,19116.0,152.83,153.06,152.57,152.92,19116.0
2018-02-07 11:55:00,152.89,152.92,152.38,152.91,15836.0,152.89,152.92,152.38,152.91,15836.0
2018-02-07 12:00:00,152.91,153.07,152.84,153.02,33097.0,152.91,153.07,152.84,153.02,33097.0
2018-02-07 12:05:00,152.96,153.03,152.79,152.86,15015.0,152.96,153.03,152.79,152.86,15015.0
2018-02-07 12:10:00,152.88,152.96,152.54,152.71,37271.0,152.88,152.96,152.54,152.71,37271.0
2018-02-07 12:15:00,152.77,152.9,152.66,152.9,37821.0,152.77,152.9,152.66,152.9,37821.0
2018-02-07 12:20:00,152.93,152.96,152.7,152.71,29586.0,152.93,152.96,152.7,152.71,29586.0
2018-02-07 12:25:00,152.71,152.94,152.71,152.94,14492.0,152.71,152.94,152.71,152.94,14492.0
2018-02-07 12:30:00,152.95,152.98,152.67,152.83,26275.0,152.95,152.98,152.67,152.83,26275.0
2018-02-07 12:35:00,152.77,152.85,152.59,152.75,71986.0,152.77,152.85,152.59,152.75,71986.0
2018-02-07 12:40:00,152.77,153.04,152.71,153.04,15847.0,152.77,153.04,152.71,153.04,15847.0
2018-02-07 12:45:00,153.08,153.4,152.57,152.58,18664.0,153.08,153.4,152.57,152.58,18664.0
2018-02-07 12:50:00,152.58,153.14,152.58,152.94,19052.0,152.58,153.14,152.58,152.94,19052.0
2018-02-07 12:55:00,152.89,153.04,152.83,152.9,22814.0,152.89,153.04,152.83,152.9,22814.0
2018-02-07 13:00:00,153.01,153.07,152.67,152.94,29726.0,153.01,153.07,152.67,152.94,29726.0
2018-02-07 13:05:00,152.86,152.88,152.45,152.58,43257.0,152.86,152.88,152.45,152.58,43257.0
2018-02-07 13:10:00,152.67,152.82,152.23,152.3,41729.0,152.67,152.82,152.23,152.3,41729.0
2018-02-07 13:15:00,152.29,152.64,152.07,152.63,26942.0,152.29,152.64,152.07,152.63,26942.0
2018-02-07 13:20:00,152.68,152.81,152.37,152.49,23691.0,152.68,152.81,152.37,152.49,23691.0
2018-02-07 13:25:00,152.51,152.96,152.51,152.96,22498.0,152.51,152.96,152.51,152.96,22498.0
2018-02-07 13:30:00,152.85,152.97,152.72,152.93,15497.0,152.85,152.97,152.72,152.93,15497.0
2018-02-07 13:35:00,152.89,153.9,152.89,153.9,25186.0,152.89,153.9,152.89,153.9,25186.0
2018-02-07 13:40:00,153.81,154.03,153.38,153.52,29296.0,153.81,154.03,153.38,153.52,29296.0
2018-02-07 13:45:00,153.47,153.49,153.26,153.26,11481.0,153.47,153.49,153.26,153.26,11481.0
2018-02-07 13:50:00,153.06,153.22,152.8,153.22,10824.0,153.06,153.22,152.8,153.22,10824.0
2018-02-07 13:55:00,153.1,153.23,152.82,153.02,10738.0,153.1,153.23,152.82,153.02,10738.0
2018-02-07 14:00:00,153.01,153.05,152.69,152.95,25726.0,153.01,153.05,152.69,152.95,25726.0
2018-02-07 14:05:00,152.97,153.04,152.51,152.61,9252.0,152.97,153.04,152.51,152.61,9252.0
2018-02-07 14:10:00,152.6,152.96,152.6,152.76,8159.0,152.6,152.96,152.6,152.76,8159.0
2018-02-07 14:15:00,152.8,153.01,152.67,153.01,19727.0,152.8,153.01,152.67,153.01,19727.0
2018-02-07 14:20:00,153.04,153.35,152.96,153.14,18437.0,153.04,153.35,152.96,153.14,18437.0
2018-02-07 14:25:00,153.12,153.33,152.91,153.32,12988.0,153.12,153.33,152.91,153.32,12988.0
2018-02-07 14:30:00,153.2,153.21,153.11,153.13,3395.0,153.2,153.21,153.11,153.13,3395.0
2018-02-07 14:35:00,153.13,153.25,152.9,152.91,9949.0,153.13,153.25,152.9,152.91,9949.0
2018-02-07 14:40:00,152.81,152.95,152.51,152.78,24037.0,152.81,152.95,152.51,152.78,24037.0
2018-02-07 14:45:00,152.75,152.82,152.21,152.41,11243.0,152.75,152.82,152.21,152.41,11243.0
2018-02-07 14:50:00,152.41,152.75,152.06,152.6,32524.0,152.41,152.75,152.06,152.6,32524.0
2018-02-07 14:55:00,152.71,152.71,152.15,152.32,18089.0,152.71,152.71,152.15,152.32,18089.0
2018-02-07 15:00:00,152.3,152.87,152.29,152.65,10561.0,152.3,152.87,152.29,152.65,10561.0
2018-02-07 15:05:00,152.77,152.87,152.66,152.74,19841.0,152.77,152.87,152.66,152.74,19841.0
2018-02-07 15:10:00,152.77,153.12,152.74,153.06,10643.0,152.77,153.12,152.74,153.06,10643.0
2018-02-07 15:15:00,153.07,153.13,152.69,152.86,11122.0,153.07,153.13,152.69,152.86,11122.0
2018-02-07 15:20:00,152.92,153.17,152.83,152.92,26021.0,152.92,153.17,152.83,152.92,26021.0
2018-02-07 15:25:00,152.91,153.31,152.89,153.16,12532.0,152.91,153.31,152.89,153.16,12532.0
2018-02-07 15:30:00,153.18,153.3,152.98,153.2,30462.0,153.18,153.3,152.98,153.2,30462.0
2018-02-07 15:35:00,153.29,153.81,153.27,153.56,20553.0,153.29,153.81,153.27,153.56,20553.0
2018-02-07 15:40:00,153.57,153.74,153.51,153.63,30898.0,153.57,153.74,153.51,153.63,30898.0
2018-02-07 15:45:00,153.7,153.7,153.31,153.45,72987.0,153.7,153.7,153.31,153.45,72987.0
2018-02-07 15:50:00,153.38,153.49,153.14,153.44,61959.0,153.38,153.49,153.14,153.44,61959.0
2018-02-07 15:55:00,153.5,153.77,153.18,153.25,183494.0,153.5,153.77,153.18,153.25,183494.0
2018-02-08 09:30:00,153.0,153.5,152.41,152.42,59254.0,153.0,153.5,152.41,152.42,59254.0
2018-02-08 09:35:00,152.61,153.19,152.53,152.97,19399.0,152.61,153.19,152.53,152.97,19399.0
2018-02-08 09:40:00,153.09,153.09,151.52,151.52,24871.0,153.09,153.09,151.52,151.52,24871.0
2018-02-08 09:45:00,151.47,151.62,150.8,151.15,25460.0,151.47,151.62,150.8,151.15,25460.0
2018-02-08 09:50:00,151.08,151.14,150.75,150.84,31788.0,151.08,151.14,150.75,150.84,31788.0
2018-02-08 09:55:00,150.84,150.91,150.04,150.04,34983.0,150.84,150.91,150.04,150.04,34983.0
2018-02-08 10:00:00,150.1,150.53,149.72,150.34,35430.0,150.1,150.53,149.72,150.34,35430.0
2018-02-08 10:05:00,150.43,150.7,150.28,150.48,30299.0,150.43,150.7,150.28,150.48,30299.0
2018-02-08 10:10:00,150.44,150.44,149.65,149.84,23767.0,150.44,150.44,149.65,149.84,23767.0
2018-02-08 10:15:00,149.91,150.17,149.66,149.75,20728.0,149.91,150.17,149.66,149.75,20728.0
2018-02-08 10:20:00,149.66,149.89,149.49,149.49,18054.0,149.66,149.89,149.49,149.49,18054.0
2018-02-08 10:25:00,149.51,149.52,148.62,148.72,59841.0,149.51,149.52,148.62,148.72,59841.0
2018-02-08 10:30:00,148.81,149.11,148.61,148.84,21243.0,148.81,149.11,148.61,148.84,21243.0
2018-02-08 10:35:00,148.84,149.1,148.78,149.06,28034.0,148.84,149.1,148.78,149.06,28034.0
2018-02-08 10:40:00,149.0,149.04,148.21,148.22,19414.0,149.0,149.04,148.21,148.22,19414.0
2018-02-08 10:45:00,148.35,148.35,147.31,147.47,90304.0,148.35,148.35,147.31,147.47,90304.0
2018-02-08 10:50:00,147.59,147.68,146.88,146.93,33315.0,147.59,147.68,146.88,146.93,33315.0
2018-02-08 10:55:00,146.93,146.93,146.15,146.55,65813.0,146.93,146.93,146.15,146.55,65813.0
2018-02-08 11:00:00,146.53,146.98,146.34,146.98,41982.0,146.53,146.98,146.34,146.98,41982.0
2018-02-08 11:05:00,146.98,147.24,146.9,147.06,25242.0,146.98,147.24,146.9,147.06,25242.0
2018-02-08 11:10:00,146.98,147.0,145.7,145.78,40371.0,146.98,147.0,145.7,145.78,40371.0
2018-02-08 11:15:00,145.77,145.92,145.35,145.35,45169.0,145.77,145.92,145.35,145.35,45169.0
2018-02-08 11:20:00,145.32,145.68,145.14,145.58,45382.0,145.32,145.68,145.14,145.58,45382.0
2018-02-08 11:25:00,145.53,145.87,145.53,145.72,40692.0,145.53,145.87,145.53,145.72,40692.0
2018-02-08 11:30:00,145.72,146.26,145.6,146.21,39567.0,145.72,146.26,145.6,146.21,39567.0
2018-02-08 11:35:00,146.21,147.02,146.1,146.74,63123.0,146.21,147.02,146.1,146.74,63123.0
2018-02-08 11:40:00,146.72,146.85,146.12,146.35,39043.0,146.72,146.85,146.12,146.35,39043.0
2018-02-08 11:45:00,146.31,146.61,146.15,146.21,53859.0,146.31,146.61,146.15,146.21,53859.0
2018-02-08 11:50:00,146.16,146.49,145.9,146.39,34292.0,146.16,146.49,145.9,146.39,34292.0
2018-02-08 11:55:00,146.28,146.39,145.88,145.88,29047.0,146.28,146.39,145.88,145.88,29047.0
2018-02-08 12:00:00,145.87,146.48,145.85,146.33,18722.0,145.87,146.48,145.85,146.33,18722.0
2018-02-08 12:05:00,146.31,146.49,146.03,146.03,35911.0,146.31,146.49,146.03,146.03,35911.0
2018-02-08 12:10:00,146.02,146.03,145.78,146.0,41469.0,146.02,146.03,145.78,146.0,41469.0
2018-02-08 12:15:00,146.0,146.01,145.38,145.38,35295.0,146.0,146.01,145.38,145.38,35295.0
2018-02-08 12:20:00,145.42,145.42,144.74,144.74,18464.0,145.42,145.42,144.74,144.74,18464.0
2018-02-08 12:25:00,144.72,144.97,144.57,144.9,32266.0,144.72,144.97,144.57,144.9,32266.0
2018-02-08 12:30:00,144.84,144.99,144.63,144.81,20259.0,144.84,144.99,144.63,144.81,20259.0
2018-02-08 12:35:00,144.78,144.8,144.43,144.44,16503.0,144.78,144.8,144.43,144.44,16503.0
2018-02-08 12:40:00,144.42,144.77,144.2,144.27,25214.0,144.42,144.77,144.2,144.27,25214.0
2018-02-08 12:45:00,144.25,144.37,143.89,143.97,18984.0,144.25,144.37,143.89,143.97,18984.0
2018-02-08 12:50:00,143.87,143.87,143.46,143.46,17970.0,143.87,143.87,143.46,143.46,17970.0
2018-02-08 12:55:00,143.47,144.14,143.26,144.02,15697.0,143.47,144.14,143.26,144.02,15697.0
2018-02-08 13:00:00,144.07,144.08,143.5,143.72,14992.0,144.07,144.08,143.5,143.72,14992.0
2018-02-08 13:05:00,143.83,143.98,143.47,143.79,53106.0,143.83,143.98,143.47,143.79,53106.0
2018-02-08 13:10:00,143.89,144.4,143.79,144.28,88330.0,143.89,144.4,143.79,144.28,88330.0
2018-02-08 13:15:00,144.32,144.98,144.04,144.98,32731.0,144.32,144.98,144.04,144.98,32731.0
2018-02-08 13:20:00,144.86,145.32,144.86,145.32,32448.0,144.86,145.32,144.86,145.32,32448.0
2018-02-08 13:25:00,145.3,145.34,144.17,144.19,30052.0,145.3,145.34,144.17,144.19,30052.0
2018-02-08 13:30:00,144.14,144.53,144.09,144.53,14305.0,144.14,144.53,144.09,144.53,14305.0
2018-02-08 13:35:00,144.57,144.79,144.53,144.78,13403.0,144.57,144.79,144.53,144.78,13403.0
2018-02-08 13:40:00,144.71,145.22,144.71,145.19,17362.0,144.71,145.22,144.71,145.19,17362.0
2018-02-08 13:45:00,145.2,145.89,145.2,145.49,12329.0,145.2,145.89,145.2,145.49,12329.0
2018-02-08 13:50:00,145.59,145.88,145.29,145.78,21788.0,145.59,145.88,145.29,145.78,21788.0
2018-02-08 13:55:00,145.75,145.75,145.27,145.39,16020.0,145.75,145.75,145.27,145.39,16020.0
2018-02-08 14:00:00,145.39,145.46,144.7,144.7,11533.0,145.39,145.46,144.7,144.7,11533.0
2018-02-08 14:05:00,144.77,144.89,144.54,144.59,22928.0,144.77,144.89,144.54,144.59,22928.0
2018-02-08 14:10:00,144.64,145.04,144.6,144.8,22517.0,144.64,145.04,144.6,144.8,22517.0
2018-02-08 14:15:00,144.8,145.24,144.67,144.96,18606.0,144.8,145.24,144.67,144.96,18606.0
2018-02-08 14:20:00,145.01,145.08,144.56,144.58,45131.0,145.01,145.08,144.56,144.58,45131.0
2018-02-08 14:25:00,144.58,144.58,143.82,143.82,33709.0,144.58,144.58,143.82,143.82,33709.0
2018-02-08 14:30:00,143.82,143.89,143.5,143.74,47426.0,143.82,143.89,143.5,143.74,47426.0
2018-02-08 14:35:00,143.75,143.77,143.55,143.56,60919.0,143.75,143.77,143.55,143.56,60919.0
2018-02-08 14:40:00,143.5,143.63,143.25,143.25,31259.0,143.5,143.63,143.25,143.25,31259.0
2018-02-08 14:45:00,143.25,143.64,143.22,143.63,21194.0,143.25,143.64,143.22,143.63,21194.0
2018-02-08 14:50:00,143.63,143.71,143.15,143.16,31156.0,143.63,143.71,143.15,143.16,31156.0
2018-02-08 14:55:00,143.12,143.25,142.88,143.02,52348.0,143.12,143.25,142.88,143.02,52348.0
2018-02-08 15:00:00,143.09,143.53,143.01,143.41,32346.0,143.09,143.53,143.01,143.41,32346.0
2018-02-08 15:05:00,143.41,143.54,143.05,143.05,24268.0,143.41,143.54,143.05,143.05,24268.0
2018-02-08 15:10:00,142.94,143.04,142.71,142.85,72518.0,142.94,143.04,142.71,142.85,72518.0
2018-02-08 15:15:00,142.88,142.93,142.2,142.23,46718.0,142.88,142.93,142.2,142.23,46718.0
2018-02-08 15:20:00,142.34,143.07,142.24,142.74,50592.0,142.34,143.07,142.24,142.74,50592.0
2018-02-08 15:25:00,142.8,143.12,142.71,142.73,52574.0,142.8,143.12,142.71,142.73,52574.0
2018-02-08 15:30:00,142.69,142.83,142.31,142.32,57108.0,142.69,142.83,142.31,142.32,57108.0
2018-02-08 15:35:00,142.4,142.44,141.61,141.69,40054.0,142.4,142.44,141.61,141.69,40054.0
2018-02-08 15:40:00,141.77,142.08,141.36,142.02,70896.0,141.77,142.08,141.36,142.02,70896.0
2018-02-08 15:45:00,141.93,142.01,140.92,141.4,113543.0,141.93,142.01,140.92,141.4,113543.0
2018-02-08 15:50:00,141.39,141.4,140.8,141.22,95584.0,141.39,141.4,140.8,141.22,95584.0
2018-02-08 15:55:00,141.13,141.4,140.11,140.16,152086.0,141.13,141.4,140.11,140.16,152086.0
2018-02-09 09:30:00,142.14,144.27,142.14,144.12,79504.0,142.14,144.27,142.14,144.12,79504.0
2018-02-09 09:35:00,144.2,144.87,142.29,142.29,53120.0,144.2,144.87,142.29,142.29,53120.0
2018-02-09 09:40:00,142.62,142.97,141.53,142.9,41275.0,142.62,142.97,141.53,142.9,41275.0
2018-02-09 09:45:00,142.99,144.06,142.8,143.2,29226.0,142.99,144.06,142.8,143.2,29226.0
2018-02-09 09:50:00,143.28,143.71,142.8,143.4,24801.0,143.28,143.71,142.8,143.4,24801.0
2018-02-09 09:55:00,143.25,143.64,143.0,143.1,20194.0,143.25,143.64,143.0,143.1,20194.0
2018-02-09 10:00:00,143.16,143.58,143.05,143.05,25566.0,143.16,143.58,143.05,143.05,25566.0
2018-02-09 10:05:00,143.18,143.39,142.76,143.12,21583.0,143.18,143.39,142.76,143.12,21583.0
2018-02-09 10:10:00,143.03,143.27,142.79,143.1,19809.0,143.03,143.27,142.79,143.1,19809.0
2018-02-09 10:15:00,143.14,143.78,142.89,143.7,19945.0,143.14,143.78,142.89,143.7,19945.0
2018-02-09 10:20:00,143.72,143.73,143.1,143.42,11436.0,143.72,143.73,143.1,143.42,11436.0
2018-02-09 10:25:00,143.46,144.0,143.03,143.04,28877.0,143.46,144.0,143.03,143.04,28877.0
2018-02-09 10:30:00,143.25,143.62,143.22,143.53,35048.0,143.25,143.62,143.22,143.53,35048.0
2018-02-09 10:35:00,143.51,143.54,143.01,143.05,79298.0,143.51,143.54,143.01,143.05,79298.0
2018-02-09 10:40:00,143.02,143.02,142.31,142.39,29103.0,143.02,143.02,142.31,142.39,29103.0
2018-02-09 10:45:00,142.42,142.59,141.63,141.94,45936.0,142.42,142.59,141.63,141.94,45936.0
2018-02-09 10:50:00,141.93,142.92,141.75,142.92,24816.0,141.93,142.92,141.75,142.92,24816.0
2018-02-09 10:55:00,142.93,143.39,142.56,142.64,28896.0,142.93,143.39,142.56,142.64,28896.0
2018-02-09 11:00:00,142.64,143.22,142.63,143.0,64749.0,142.64,143.22,142.63,143.0,64749.0
2018-02-09 11:05:00,143.0,143.05,141.01,141.09,49808.0,143.0,143.05,141.01,141.09,49808.0
2018-02-09 11:10:00,141.0,142.21,140.87,142.12,13874.0,141.0,142.21,140.87,142.12,13874.0
2018-02-09 11:15:00,142.03,142.03,141.18,141.68,12656.0,142.03,142.03,141.18,141.68,12656.0
2018-02-09 11:20:00,141.56,141.76,141.08,141.08,8500.0,141.56,141.76,141.08,141.08,8500.0
2018-02-09 11:25:00,140.97,141.34,140.75,141.13,8917.0,140.97,141.34,140.75,141.13,8917.0
2018-02-09 11:30:00,141.09,141.75,141.09,141.54,6528.0,141.09,141.75,141.09,141.54,6528.0
2018-02-09 11:35:00,141.68,142.16,141.41,141.72,12111.0,141.68,142.16,141.41,141.72,12111.0
2018-02-09 11:40:00,141.71,141.72,141.47,141.6,7283.0,141.71,141.72,141.47,141.6,7283.0
2018-02-09 11:45:00,141.55,141.55,140.9,140.97,11654.0,141.55,141.55,140.9,140.97,11654.0
2018-02-09 11:50:00,140.97,141.1,140.94,141.1,7754.0,140.97,141.1,140.94,141.1,7754.0
2018-02-09 11:55:00,141.09,141.33,140.42,140.42,10906.0,141.09,141.33,140.42,140.42,10906.0
2018-02-09 12:00:00,140.38,140.81,140.34,140.56,12444.0,140.38,140.81,140.34,140.56,12444.0
2018-02-09 12:05:00,140.55,140.63,139.01,139.01,26584.0,140.55,140.63,139.01,139.01,26584.0
2018-02-09 12:10:00,139.15,139.94,139.14,139.31,14702.0,139.15,139.94,139.14,139.31,14702.0
2018-02-09 12:15:00,139.27,139.57,139.18,139.31,8801.0,139.27,139.57,139.18,139.31,8801.0
2018-02-09 12:20:00,139.26,140.0,139.25,139.53,15583.0,139.26,140.0,139.25,139.53,15583.0
2018-02-09 12:25:00,139.64,139.64,138.83,139.14,18591.0,139.64,139.64,138.83,139.14,18591.0
2018-02-09 12:30:00,138.96,139.38,138.93,139.24,10992.0,138.96,139.38,138.93,139.24,10992.0
2018-02-09 12:35:00,139.11,139.26,138.8,138.96,9456.0,139.11,139.26,138.8,138.96,9456.0
2018-02-09 12:40:00,138.89,138.9,137.6,137.62,18532.0,138.89,138.9,137.6,137.62,18532.0
2018-02-09 12:45:00,137.82,138.11,137.66,137.79,26092.0,137.82,138.11,137.66,137.79,26092.0
2018-02-09 12:50:00,137.76,138.9,137.72,138.84,23500.0,137.76,138.9,137.72,138.84,23500.0
2018-02-09 12:55:00,138.93,139.88,138.91,139.8,26915.0,138.93,139.88,138.91,139.8,26915.0
2018-02-09 13:00:00,139.72,139.72,138.8,139.14,12122.0,139.72,139.72,138.8,139.14,12122.0
2018-02-09 13:05:00,139.19,139.23,138.58,138.66,6028.0,139.19,139.23,138.58,138.66,6028.0
2018-02-09 13:10:00,138.48,138.72,138.2,138.65,11593.0,138.48,138.72,138.2,138.65,11593.0
2018-02-09 13:15:00,138.65,139.33,138.44,139.27,21183.0,138.65,139.33,138.44,139.27,21183.0
2018-02-09 13:20:00,139.44,139.65,138.68,139.08,20983.0,139.44,139.65,138.68,139.08,20983.0
2018-02-09 13:25:00,138.98,139.2,138.52,138.71,21428.0,138.98,139.2,138.52,138.71,21428.0
2018-02-09 13:30:00,138.71,139.18,138.55,138.96,9966.0,138.71,139.18,138.55,138.96,9966.0
2018-02-09 13:35:00,139.04,139.33,138.6,138.7,25492.0,139.04,139.33,138.6,138.7,25492.0
2018-02-09 13:40:00,138.6,139.23,138.42,138.96,13611.0,138.6,139.23,138.42,138.96,13611.0
2018-02-09 13:45:00,138.93,139.78,138.76,139.62,15414.0,138.93,139.78,138.76,139.62,15414.0
2018-02-09 13:50:00,139.73,141.27,139.72,141.14,21084.0,139.73,141.27,139.72,141.14,21084.0
2018-02-09 13:55:00,141.13,141.61,140.96,141.02,35032.0,141.13,141.61,140.96,141.02,35032.0
2018-02-09 14:00:00,141.02,142.43,141.02,142.41,35088.0,141.02,142.43,141.02,142.41,35088.0
2018-02-09 14:05:00,142.29,142.63,142.05,142.5,57767.0,142.29,142.63,142.05,142.5,57767.0
2018-02-09 14:10:00,142.49,143.5,142.48,142.85,27791.0,142.49,143.5,142.48,142.85,27791.0
2018-02-09 14:15:00,142.79,143.8,142.67,143.75,16881.0,142.79,143.8,142.67,143.75,16881.0
2018-02-09 14:20:00,143.84,144.45,143.72,144.32,20991.0,143.84,144.45,143.72,144.32,20991.0
2018-02-09 14:25:00,144.46,144.97,143.71,143.86,45789.0,144.46,144.97,143.71,143.86,45789.0
2018-02-09 14:30:00,143.72,144.18,143.45,143.59,24859.0,143.72,144.18,143.45,143.59,24859.0
2018-02-09 14:35:00,143.56,143.67,142.83,143.22,29239.0,143.56,143.67,142.83,143.22,29239.0
2018-02-09 14:40:00,143.22,143.57,143.11,143.32,17450.0,143.22,143.57,143.11,143.32,17450.0
2018-02-09 14:45:00,143.52,143.8,143.04,143.39,13800.0,143.52,143.8,143.04,143.39,13800.0
2018-02-09 14:50:00,143.49,143.95,143.11,143.72,19927.0,143.49,143.95,143.11,143.72,19927.0
2018-02-09 14:55:00,143.66,143.86,143.38,143.66,20401.0,143.66,143.86,143.38,143.66,20401.0
2018-02-09 15:00:00,143.69,143.71,143.05,143.2,25855.0,143.69,143.71,143.05,143.2,25855.0
2018-02-09 15:05:00,143.14,143.24,142.63,143.0,33855.0,143.14,143.24,142.63,143.0,33855.0
2018-02-09 15:10:00,142.95,143.56,142.82,143.48,28642.0,142.95,143.56,142.82,143.48,28642.0
2018-02-09 15:15:00,143.59,144.19,143.55,144.19,29391.0,143.59,144.19,143.55,144.19,29391.0
2018-02-09 15:20:00,144.06,144.36,143.9,143.9,34101.0,144.06,144.36,143.9,143.9,34101.0
2018-02-09 15:25:00,143.91,144.36,143.78,144.09,24899.0,143.91,144.36,143.78,144.09,24899.0
2018-02-09 15:30:00,144.1,144.83,144.07,144.74,25157.0,144.1,144.83,144.07,144.74,25157.0
2018-02-09 15:35:00,144.72,144.97,144.45,144.58,36384.0,144.72,144.97,144.45,144.58,36384.0
2018-02-09 15:40:00,144.57,145.32,144.52,145.3,30140.0,144.57,145.32,144.52,145.3,30140.0
2018-02-09 15:45:00,145.33,146.51,145.33,146.3,93161.0,145.33,146.51,145.33,146.3,93161.0
2018-02-09 15:50:00,146.23,146.77,145.73,145.75,49676.0,146.23,146.77,145.73,145.75,49676.0
2018-02-09 15:55:00,145.75,145.77,144.83,145.14,107447.0,145.75,145.77,144.83,145.14,107447.0
2018-02-12 09:30:00,146.97,148.38,146.69,148.03,41346.0,146.97,148.38,146.69,148.03,41346.0
2018-02-12 09:35:00,147.87,148.1,146.74,147.41,21986.0,147.87,148.1,146.74,147.41,21986.0
2018-02-12 09:40:00,147.46,147.91,147.23,147.54,21137.0,147.46,147.91,147.23,147.54,21137.0
2018-02-12 09:45:00,147.5,148.12,146.99,147.34,29221.0,147.5,148.12,146.99,147.34,29221.0
2018-02-12 09:50:00,147.07,147.17,146.4,146.53,29080.0,147.07,147.17,146.4,146.53,29080.0
2018-02-12 09:55:00,146.49,146.8,145.84,145.94,10975.0,146.49,146.8,145.84,145.94,10975.0
2018-02-12 10:00:00,145.87,146.65,145.71,146.59,15159.0,145.87,146.65,145.71,146.59,15159.0
2018-02-12 10:05:00,146.57,146.97,146.44,146.48,10337.0,146.57,146.97,146.44,146.48,10337.0
2018-02-12 10:10:00,146.29,146.58,146.14,146.16,6175.0,146.29,146.58,146.14,146.16,6175.0
2018-02-12 10:15:00,146.25,146.51,145.81,145.9,5918.0,146.25,146.51,145.81,145.9,5918.0
2018-02-12 10:20:00,145.9,146.46,145.86,145.9,7896.0,145.9,146.46,145.86,145.9,7896.0
2018-02-12 10:25:00,145.87,146.23,145.44,146.23,10638.0,145.87,146.23,145.44,146.23,10638.0
2018-02-12 10:30:00,146.16,146.16,145.23,146.02,10309.0,146.16,146.16,145.23,146.02,10309.0
2018-02-12 10:35:00,145.99,146.19,145.68,145.83,12259.0,145.99,146.19,145.68,145.83,12259.0
2018-02-12 10:40:00,145.77,145.77,145.34,145.52,5621.0,145.77,145.77,145.34,145.52,5621.0
2018-02-12 10:45:00,145.45,146.21,145.45,146.14,13399.0,145.45,146.21,145.45,146.14,13399.0
2018-02-12 10:50:00,146.04,146.12,145.54,145.67,8658.0,146.04,146.12,145.54,145.67,8658.0
2018-02-12 10:55:00,145.77,146.17,145.71,146.15,6651.0,145.77,146.17,145.71,146.15,6651.0
2018-02-12 11:00:00,146.14,146.5,145.79,146.06,13956.0,146.14,146.5,145.79,146.06,13956.0
2018-02-12 11:05:00,146.04,146.22,145.73,145.73,7282.0,146.04,146.22,145.73,145.73,7282.0
2018-02-12 11:10:00,145.81,146.24,145.49,146.24,10681.0,145.81,146.24,145.49,146.24,10681.0
2018-02-12 11:15:00,146.21,146.31,145.7,146.14,17477.0,146.21,146.31,145.7,146.14,17477.0
2018-02-12 11:20:00,146.19,146.22,145.94,146.22,12345.0,146.19,146.22,145.94,146.22,12345.0
2018-02-12 11:25:00,146.31,146.34,145.83,146.01,10424.0,146.31,146.34,145.83,146.01,10424.0
2018-02-12 11:30:00,145.87,146.11,145.59,146.11,8015.0,145.87,146.11,145.59,146.11,8015.0
2018-02-12 11:35:00,146.11,146.22,145.95,146.22,12587.0,146.11,146.22,145.95,146.22,12587.0
2018-02-12 11:40:00,146.23,146.86,146.23,146.74,9041.0,146.23,146.86,146.23,146.74,9041.0
2018-02-12 11:45:00,146.58,146.88,146.51,146.57,7606.0,146.58,146.88,146.51,146.57,7606.0
2018-02-12 11:50:00,146.67,146.78,146.16,146.22,11019.0,146.67,146.78,146.16,146.22,11019.0
2018-02-12 11:55:00,146.36,146.94,146.36,146.94,7883.0,146.36,146.94,146.36,146.94,7883.0
2018-02-12 12:00:00,146.94,146.94,146.44,146.55,10830.0,146.94,146.94,146.44,146.55,10830.0
2018-02-12 12:05:00,146.61,146.71,146.28,146.55,7800.0,146.61,146.71,146.28,146.55,7800.0
2018-02-12 12:10:00,146.65,146.98,146.53,146.94,10047.0,146.65,146.98,146.53,146.94,10047.0
2018-02-12 12:15:00,147.04,147.22,146.94,146.95,8382.0,147.04,147.22,146.94,146.95,8382.0
2018-02-12 12:20:00,147.03,147.03,146.37,146.97,17579.0,147.03,147.03,146.37,146.97,17579.0
2018-02-12 12:25:00,146.88,146.94,146.71,146.85,6090.0,146.88,146.94,146.71,146.85,6090.0
2018-02-12 12:30:00,146.92,146.97,146.78,146.85,4550.0,146.92,146.97,146.78,146.85,4550.0
2018-02-12 12:35:00,147.0,147.0,146.68,146.83,5516.0,147.0,147.0,146.68,146.83,5516.0
2018-02-12 12:40:00,146.75,146.75,146.31,146.49,5213.0,146.75,146.75,146.31,146.49,5213.0
2018-02-12 12:45:00,146.61,146.73,146.36,146.58,3392.0,146.61,146.73,146.36,146.58,3392.0
2018-02-12 12:50:00,146.62,147.06,146.56,147.03,6161.0,146.62,147.06,146.56,147.03,6161.0
2018-02-12 12:55:00,146.96,146.98,146.73,146.97,5085.0,146.96,146.98,146.73,146.97,5085.0
2018-02-12 13:00:00,147.06,147.24,146.9,147.21,6158.0,147.06,147.24,146.9,147.21,6158.0
2018-02-12 13:05:00,147.16,147.19,146.76,146.81,30617.0,147.16,147.19,146.76,146.81,30617.0
2018-02-12 13:10:00,146.85,147.13,146.85,147.08,24981.0,146.85,147.13,146.85,147.08,24981.0
2018-02-12 13:15:00,147.0,147.2,146.97,147.18,11867.0,147.0,147.2,146.97,147.18,11867.0
2018-02-12 13:20:00,147.14,147.51,147.14,147.46,5595.0,147.14,147.51,147.14,147.46,5595.0
2018-02-12 13:25:00,147.44,147.63,147.39,147.62,11877.0,147.44,147.63,147.39,147.62,11877.0
2018-02-12 13:30:00,147.6,147.65,147.46,147.6,12826.0,147.6,147.65,147.46,147.6,12826.0
2018-02-12 13:35:00,147.56,147.63,147.35,147.53,16999.0,147.56,147.63,147.35,147.53,16999.0
2018-02-12 13:40:00,147.53,147.65,147.39,147.56,15628.0,147.53,147.65,147.39,147.56,15628.0
2018-02-12 13:45:00,147.61,147.73,147.53,147.73,5744.0,147.61,147.73,147.53,147.73,5744.0
2018-02-12 13:50:00,147.78,148.15,147.71,148.15,16837.0,147.78,148.15,147.71,148.15,16837.0
2018-02-12 13:55:00,148.18,148.5,148.12,148.41,23244.0,148.18,148.5,148.12,148.41,23244.0
2018-02-12 14:00:00,148.38,148.55,148.03,148.22,63139.0,148.38,148.55,148.03,148.22,63139.0
2018-02-12 14:05:00,148.21,148.38,148.18,148.23,34106.0,148.21,148.38,148.18,148.23,34106.0
2018-02-12 14:10:00,148.25,148.5,148.21,148.45,12625.0,148.25,148.5,148.21,148.45,12625.0
2018-02-12 14:15:00,148.47,148.58,148.31,148.37,7200.0,148.47,148.58,148.31,148.37,7200.0
2018-02-12 14:20:00,148.37,148.61,148.37,148.51,9594.0,148.37,148.61,148.37,148.51,9594.0
2018-02-12 14:25:00,148.49,148.61,148.42,148.56,10120.0,148.49,148.61,148.42,148.56,10120.0
2018-02-12 14:30:00,148.56,148.63,148.46,148.46,11107.0,148.56,148.63,148.46,148.46,11107.0
2018-02-12 14:35:00,148.46,148.52,148.3,148.34,8836.0,148.46,148.52,148.3,148.34,8836.0
2018-02-12 14:40:00,148.34,148.62,148.33,148.44,14604.0,148.34,148.62,148.33,148.44,14604.0
2018-02-12 14:45:00,148.37,148.52,148.25,148.25,28451.0,148.37,148.52,148.25,148.25,28451.0
2018-02-12 14:50:00,148.25,148.25,147.85,148.17,8244.0,148.25,148.25,147.85,148.17,8244.0
2018-02-12 14:55:00,148.13,148.22,147.99,148.18,6300.0,148.13,148.22,147.99,148.18,6300.0
2018-02-12 15:00:00,148.14,148.18,148.01,148.17,12080.0,148.14,148.18,148.01,148.17,12080.0
2018-02-12 15:05:00,148.15,148.23,148.08,148.08,9581.0,148.15,148.23,148.08,148.08,9581.0
2018-02-12 15:10:00,148.04,148.4,147.89,148.4,9084.0,148.04,148.4,147.89,148.4,9084.0
2018-02-12 15:15:00,148.37,148.37,148.11,148.12,8840.0,148.37,148.37,148.11,148.12,8840.0
2018-02-12 15:20:00,148.15,148.33,148.04,148.04,14162.0,148.15,148.33,148.04,148.04,14162.0
2018-02-12 15:25:00,148.06,148.08,147.8,147.83,11112.0,148.06,148.08,147.8,147.83,11112.0
2018-02-12 15:30:00,147.86,147.96,147.55,147.64,20065.0,147.86,147.96,147.55,147.64,20065.0
2018-02-12 15:35:00,147.65,147.65,147.17,147.33,21524.0,147.65,147.65,147.17,147.33,21524.0
2018-02-12 15:40:00,147.38,147.77,147.38,147.77,24818.0,147.38,147.77,147.38,147.77,24818.0
2018-02-12 15:45:00,147.74,147.75,146.68,146.9,56725.0,147.74,147.75,146.68,146.9,56725.0
2018-02-12 15:50:00,146.75,147.45,146.72,147.36,36673.0,146.75,147.45,146.72,147.36,36673.0
2018-02-12 15:55:00,147.34,147.58,147.05,147.26,78506.0,147.34,147.58,147.05,147.26,78506.0
2018-02-13 09:30:00,146.04,146.91,145.63,146.8,34628.0,146.04,146.91,145.63,146.8,34628.0
2018-02-13 09:35:00,146.56,146.92,146.13,146.15,12571.0,146.56,146.92,146.13,146.15,12571.0
2018-02-13 09:40:00,146.41,146.66,145.88,145.93,12870.0,146.41,146.66,145.88,145.93,12870.0
2018-02-13 09:45:00,145.95,146.29,145.77,145.89,22372.0,145.95,146.29,145.77,145.89,22372.0
2018-02-13 09:50:00,146.02,146.13,145.68,146.06,21966.0,146.02,146.13,145.68,146.06,21966.0
2018-02-13 09:55:00,146.04,146.07,145.57,145.78,24056.0,146.04,146.07,145.57,145.78,24056.0
2018-02-13 10:00:00,145.79,146.37,145.79,145.91,20727.0,145.79,146.37,145.79,145.91,20727.0
2018-02-13 10:05:00,145.98,146.1,145.8,145.91,7420.0,145.98,146.1,145.8,145.91,7420.0
2018-02-13 10:10:00,145.89,146.27,145.89,146.21,9905.0,145.89,146.27,145.89,146.21,9905.0
2018-02-13 10:15:00,146.18,146.49,146.15,146.47,12951.0,146.18,146.49,146.15,146.47,12951.0
2018-02-13 10:20:00,146.58,146.79,146.53,146.74,14298.0,146.58,146.79,146.53,146.74,14298.0
2018-02-13 10:25:00,146.72,146.75,146.17,146.2,12187.0,146.72,146.75,146.17,146.2,12187.0
2018-02-13 10:30:00,146.22,146.34,146.01,146.04,12560.0,146.22,146.34,146.01,146.04,12560.0
2018-02-13 10:35:00,146.11,146.42,146.05,146.42,9152.0,146.11,146.42,146.05,146.42,9152.0
2018-02-13 10:40:00,146.51,146.79,146.44,146.57,17267.0,146.51,146.79,146.44,146.57,17267.0
2018-02-13 10:45:00,146.45,147.0,146.38,147.0,17946.0,146.45,147.0,146.38,147.0,17946.0
2018-02-13 10:50:00,147.11,147.21,146.8,146.91,10569.0,147.11,147.21,146.8,146.91,10569.0
2018-02-13 10:55:00,146.97,147.18,146.84,147.13,8499.0,146.97,147.18,146.84,147.13,8499.0
2018-02-13 11:00:00,147.19,147.19,146.43,146.43,8676.0,147.19,147.19,146.43,146.43,8676.0
2018-02-13 11:05:00,146.38,146.53,146.07,146.42,19043.0,146.38,146.53,146.07,146.42,19043.0
2018-02-13 11:10:00,146.42,146.76,146.4,146.6,8603.0,146.42,146.76,146.4,146.6,8603.0
2018-02-13 11:15:00,146.63,146.64,146.33,146.56,6800.0,146.63,146.64,146.33,146.56,6800.0
2018-02-13 11:20:00,146.55,146.6,146.18,146.4,6834.0,146.55,146.6,146.18,146.4,6834.0
2018-02-13 11:25:00,146.48,146.5,146.02,146.06,11381.0,146.48,146.5,146.02,146.06,11381.0
2018-02-13 11:30:00,145.96,146.08,145.74,145.74,13279.0,145.96,146.08,145.74,145.74,13279.0
2018-02-13 11:35:00,145.73,146.01,145.68,145.69,12091.0,145.73,146.01,145.68,145.69,12091.0
2018-02-13 11:40:00,145.75,146.0,145.74,145.97,4237.0,145.75,146.0,145.74,145.97,4237.0
2018-02-13 11:45:00,145.97,146.41,145.95,146.28,8300.0,145.97,146.41,145.95,146.28,8300.0
2018-02-13 11:50:00,146.19,146.25,145.99,146.17,15353.0,146.19,146.25,145.99,146.17,15353.0
2018-02-13 11:55:00,146.06,146.42,146.01,146.34,14314.0,146.06,146.42,146.01,146.34,14314.0
2018-02-13 12:00:00,146.31,146.5,146.15,146.37,6308.0,146.31,146.5,146.15,146.37,6308.0
2018-02-13 12:05:00,146.4,146.51,146.21,146.27,4856.0,146.4,146.51,146.21,146.27,4856.0
2018-02-13 12:10:00,146.32,146.6,146.27,146.57,4998.0,146.32,146.6,146.27,146.57,4998.0
2018-02-13 12:15:00,146.56,146.56,146.18,146.19,5500.0,146.56,146.56,146.18,146.19,5500.0
2018-02-13 12:20:00,146.2,146.4,146.2,146.32,7620.0,146.2,146.4,146.2,146.32,7620.0
2018-02-13 12:25:00,146.33,146.33,146.03,146.05,4880.0,146.33,146.33,146.03,146.05,4880.0
2018-02-13 12:30:00,146.04,146.24,146.04,146.21,7746.0,146.04,146.24,146.04,146.21,7746.0
2018-02-13 12:35:00,146.2,146.2,145.87,146.0,12857.0,146.2,146.2,145.87,146.0,12857.0
2018-02-13 12:40:00,146.04,146.24,146.01,146.24,3639.0,146.04,146.24,146.01,146.24,3639.0
2018-02-13 12:45:00,146.27,146.32,146.11,146.14,7508.0,146.27,146.32,146.11,146.14,7508.0
2018-02-13 12:50:00,146.14,146.17,145.98,146.08,26487.0,146.14,146.17,145.98,146.08,26487.0
2018-02-13 12:55:00,145.99,146.02,145.82,145.88,14684.0,145.99,146.02,145.82,145.88,14684.0
2018-02-13 13:00:00,145.95,146.33,145.93,146.25,2684.0,145.95,146.33,145.93,146.25,2684.0
2018-02-13 13:05:00,146.3,146.53,146.2,146.52,11091.0,146.3,146.53,146.2,146.52,11091.0
2018-02-13 13:10:00,146.51,146.7,146.4,146.69,9387.0,146.51,146.7,146.4,146.69,9387.0
2018-02-13 13:15:00,146.74,147.04,146.74,147.0,15592.0,146.74,147.04,146.74,147.0,15592.0
2018-02-13 13:20:00,146.99,147.13,146.96,147.13,6350.0,146.99,147.13,146.96,147.13,6350.0
2018-02-13 13:25:00,147.16,147.25,146.99,147.0,3801.0,147.16,147.25,146.99,147.0,3801.0
2018-02-13 13:30:00,146.96,147.11,146.96,147.1,5700.0,146.96,147.11,146.96,147.1,5700.0
2018-02-13 13:35:00,147.08,147.42,147.05,147.37,28586.0,147.08,147.42,147.05,147.37,28586.0
2018-02-13 13:40:00,147.43,147.63,147.37,147.57,10609.0,147.43,147.63,147.37,147.57,10609.0
2018-02-13 13:45:00,147.59,147.67,147.53,147.61,5267.0,147.59,147.67,147.53,147.61,5267.0
2018-02-13 13:50:00,147.61,147.68,147.45,147.62,7213.0,147.61,147.68,147.45,147.62,7213.0
2018-02-13 13:55:00,147.55,147.58,147.38,147.42,1949.0,147.55,147.58,147.38,147.42,1949.0
2018-02-13 14:00:00,147.48,147.51,147.19,147.19,6663.0,147.48,147.51,147.19,147.19,6663.0
2018-02-13 14:05:00,147.23,147.52,147.18,147.52,6051.0,147.23,147.52,147.18,147.52,6051.0
2018-02-13 14:10:00,147.53,147.86,147.48,147.81,9724.0,147.53,147.86,147.48,147.81,9724.0
2018-02-13 14:15:00,147.88,147.88,147.61,147.62,6037.0,147.88,147.88,147.61,147.62,6037.0
2018-02-13 14:20:00,147.61,147.68,147.56,147.61,25055.0,147.61,147.68,147.56,147.61,25055.0
2018-02-13 14:25:00,147.64,147.78,147.56,147.59,3300.0,147.64,147.78,147.56,147.59,3300.0
2018-02-13 14:30:00,147.57,147.57,147.34,147.42,5481.0,147.57,147.57,147.34,147.42,5481.0
2018-02-13 14:35:00,147.43,147.54,147.34,147.5,8779.0,147.43,147.54,147.34,147.5,8779.0
2018-02-13 14:40:00,147.47,147.48,147.36,147.47,5664.0,147.47,147.48,147.36,147.47,5664.0
2018-02-13 14:45:00,147.51,147.52,147.38,147.47,4920.0,147.51,147.52,147.38,147.47,4920.0
2018-02-13 14:50:00,147.53,147.7,147.47,147.7,7675.0,147.53,147.7,147.47,147.7,7675.0
2018-02-13 14:55:00,147.7,147.91,147.7,147.89,11018.0,147.7,147.91,147.7,147.89,11018.0
2018-02-13 15:00:00,147.89,147.89,147.59,147.59,6050.0,147.89,147.89,147.59,147.59,6050.0
2018-02-13 15:05:00,147.58,147.72,147.5,147.72,9160.0,147.58,147.72,147.5,147.72,9160.0
2018-02-13 15:10:00,147.67,148.16,147.57,148.03,20560.0,147.67,148.16,147.57,148.03,20560.0
2018-02-13 15:15:00,148.05,148.27,148.02,148.27,19156.0,148.05,148.27,148.02,148.27,19156.0
2018-02-13 15:20:00,148.29,148.32,148.16,148.19,17642.0,148.29,148.32,148.16,148.19,17642.0
2018-02-13 15:25:00,148.18,148.19,147.93,148.0,41329.0,148.18,148.19,147.93,148.0,41329.0
2018-02-13 15:30:00,147.97,148.01,147.62,147.74,17688.0,147.97,148.01,147.62,147.74,17688.0
2018-02-13 15:35:00,147.75,147.99,147.73,147.93,19499.0,147.75,147.99,147.73,147.93,19499.0
2018-02-13 15:40:00,147.93,147.95,147.33,147.33,29592.0,147.93,147.95,147.33,147.33,29592.0
2018-02-13 15:45:00,147.36,147.63,147.33,147.53,37846.0,147.36,147.63,147.33,147.53,37846.0
2018-02-13 15:50:00,147.56,147.68,147.55,147.58,33887.0,147.56,147.68,147.55,147.58,33887.0
2018-02-13 15:55:00,147.6,147.61,147.44,147.59,75733.0,147.6,147.61,147.44,147.59,75733.0
2018-02-14 09:30:00,147.27,147.3,146.44,147.01,22840.0,147.27,147.3,146.44,147.01,22840.0
2018-02-14 09:35:00,147.06,147.09,146.36,146.56,28378.0,147.06,147.09,146.36,146.56,28378.0
2018-02-14 09:40:00,146.59,147.03,146.3,146.89,69796.0,146.59,147.03,146.3,146.89,69796.0
2018-02-14 09:45:00,146.88,147.07,146.58,146.92,31858.0,146.88,147.07,146.58,146.92,31858.0
2018-02-14 09:50:00,146.93,147.48,146.85,147.27,24514.0,146.93,147.48,146.85,147.27,24514.0
2018-02-14 09:55:00,147.38,147.53,147.22,147.33,12462.0,147.38,147.53,147.22,147.33,12462.0
2018-02-14 10:00:00,147.32,147.99,147.32,147.99,29536.0,147.32,147.99,147.32,147.99,29536.0
2018-02-14 10:05:00,147.92,148.31,147.84,148.31,11555.0,147.92,148.31,147.84,148.31,11555.0
2018-02-14 10:10:00,148.39,148.63,148.08,148.09,11924.0,148.39,148.63,148.08,148.09,11924.0
2018-02-14 10:15:00,148.14,148.81,148.0,148.81,7690.0,148.14,148.81,148.0,148.81,7690.0
2018-02-14 10:20:00,148.76,149.0,148.64,148.66,23427.0,148.76,149.0,148.64,148.66,23427.0
2018-02-14 10:25:00,148.58,148.73,148.32,148.65,10400.0,148.58,148.73,148.32,148.65,10400.0
2018-02-14 10:30:00,148.62,148.7,148.11,148.17,16613.0,148.62,148.7,148.11,148.17,16613.0
2018-02-14 10:35:00,148.2,148.65,148.15,148.62,13756.0,148.2,148.65,148.15,148.62,13756.0
2018-02-14 10:40:00,148.64,148.64,147.98,148.23,13399.0,148.64,148.64,147.98,148.23,13399.0
2018-02-14 10:45:00,148.19,148.47,148.16,148.36,4202.0,148.19,148.47,148.16,148.36,4202.0
2018-02-14 10:50:00,148.25,148.25,147.93,147.93,8757.0,148.25,148.25,147.93,147.93,8757.0
2018-02-14 10:55:00,147.75,148.16,147.71,148.0,7702.0,147.75,148.16,147.71,148.0,7702.0
2018-02-14 11:00:00,148.11,148.37,148.0,148.09,10780.0,148.11,148.37,148.0,148.09,10780.0
2018-02-14 11:05:00,148.13,148.43,148.0,148.39,10109.0,148.13,148.43,148.0,148.39,10109.0
2018-02-14 11:10:00,148.36,148.49,148.17,148.49,28013.0,148.36,148.49,148.17,148.49,28013.0
2018-02-14 11:15:00,148.49,148.58,148.28,148.51,11209.0,148.49,148.58,148.28,148.51,11209.0
2018-02-14 11:20:00,148.5,148.55,148.16,148.51,7177.0,148.5,148.55,148.16,148.51,7177.0
2018-02-14 11:25:00,148.48,148.55,148.38,148.48,12466.0,148.48,148.55,148.38,148.48,12466.0
2018-02-14 11:30:00,148.53,148.66,148.4,148.59,12261.0,148.53,148.66,148.4,148.59,12261.0
2018-02-14 11:35:00,148.55,148.72,148.5,148.67,15299.0,148.55,148.72,148.5,148.67,15299.0
2018-02-14 11:40:00,148.65,148.69,148.54,148.61,17994.0,148.65,148.69,148.54,148.61,17994.0
2018-02-14 11:45:00,148.58,148.68,148.4,148.4,13414.0,148.58,148.68,148.4,148.4,13414.0
2018-02-14 11:50:00,148.4,148.4,148.26,148.38,4909.0,148.4,148.4,148.26,148.38,4909.0
2018-02-14 11:55:00,148.39,148.5,148.34,148.39,6329.0,148.39,148.5,148.34,148.39,6329.0
2018-02-14 12:00:00,148.46,148.82,148.14,148.28,16438.0,148.46,148.82,148.14,148.28,16438.0
2018-02-14 12:05:00,148.21,148.22,147.97,148.06,4125.0,148.21,148.22,147.97,148.06,4125.0
2018-02-14 12:10:00,148.06,148.06,147.77,147.98,10434.0,148.06,148.06,147.77,147.98,10434.0
2018-02-14 12:15:00,148.0,148.0,147.39,147.43,28314.0,148.0,148.0,147.39,147.43,28314.0
2018-02-14 12:20:00,147.37,147.67,147.27,147.67,16442.0,147.37,147.67,147.27,147.67,16442.0
2018-02-14 12:25:00,147.75,148.1,147.64,148.09,15242.0,147.75,148.1,147.64,148.09,15242.0
2018-02-14 12:30:00,148.02,148.02,147.85,147.9,7024.0,148.02,148.02,147.85,147.9,7024.0
2018-02-14 12:35:00,147.96,148.08,147.92,147.97,12750.0,147.96,148.08,147.92,147.97,12750.0
2018-02-14 12:40:00,147.97,148.0,147.8,147.8,5121.0,147.97,148.0,147.8,147.8,5121.0
2018-02-14 12:45:00,147.84,147.96,147.75,147.75,14169.0,147.84,147.96,147.75,147.75,14169.0
2018-02-14 12:50:00,147.76,148.29,147.75,148.17,16891.0,147.76,148.29,147.75,148.17,16891.0
2018-02-14 12:55:00,148.1,148.4,148.05,148.4,11390.0,148.1,148.4,148.05,148.4,11390.0
2018-02-14 13:00:00,148.34,148.68,148.31,148.35,33465.0,148.34,148.68,148.31,148.35,33465.0
2018-02-14 13:05:00,148.35,148.42,148.05,148.05,24984.0,148.35,148.42,148.05,148.05,24984.0
2018-02-14 13:10:00,148.07,148.38,148.06,148.38,3923.0,148.07,148.38,148.06,148.38,3923.0
2018-02-14 13:15:00,148.37,148.5,148.25,148.26,5050.0,148.37,148.5,148.25,148.26,5050.0
2018-02-14 13:20:00,148.22,148.44,148.14,148.43,7835.0,148.22,148.44,148.14,148.43,7835.0
2018-02-14 13:25:00,148.32,148.33,147.01,147.48,121915.0,148.32,148.33,147.01,147.48,121915.0
2018-02-14 13:30:00,147.47,147.92,147.47,147.87,14710.0,147.47,147.92,147.47,147.87,14710.0
2018-02-14 13:35:00,147.88,148.08,147.69,147.99,17107.0,147.88,148.08,147.69,147.99,17107.0
2018-02-14 13:40:00,148.02,148.05,147.88,148.01,13795.0,148.02,148.05,147.88,148.01,13795.0
2018-02-14 13:45:00,147.99,148.0,147.7,147.89,9468.0,147.99,148.0,147.7,147.89,9468.0
2018-02-14 13:50:00,147.84,147.84,147.53,147.6,9307.0,147.84,147.84,147.53,147.6,9307.0
2018-02-14 13:55:00,147.63,147.64,147.35,147.4,16560.0,147.63,147.64,147.35,147.4,16560.0
2018-02-14 14:00:00,147.44,147.99,147.44,147.89,9961.0,147.44,147.99,147.44,147.89,9961.0
2018-02-14 14:05:00,147.89,147.91,147.76,147.85,9741.0,147.89,147.91,147.76,147.85,9741.0
2018-02-14 14:10:00,147.86,147.98,147.78,147.9,17486.0,147.86,147.98,147.78,147.9,17486.0
2018-02-14 14:15:00,147.8,147.99,147.65,147.99,7415.0,147.8,147.99,147.65,147.99,7415.0
2018-02-14 14:20:00,147.99,148.04,147.73,147.74,7530.0,147.99,148.04,147.73,147.74,7530.0
2018-02-14 14:25:00,147.68,147.83,147.61,147.61,8506.0,147.68,147.83,147.61,147.61,8506.0
2018-02-14 14:30:00,147.55,147.71,147.43,147.53,10148.0,147.55,147.71,147.43,147.53,10148.0
2018-02-14 14:35:00,147.52,147.78,147.5,147.62,13869.0,147.52,147.78,147.5,147.62,13869.0
2018-02-14 14:40:00,147.67,147.71,147.52,147.67,8419.0,147.67,147.71,147.52,147.67,8419.0
2018-02-14 14:45:00,147.62,147.7,147.43,147.7,12585.0,147.62,147.7,147.43,147.7,12585.0
2018-02-14 14:50:00,147.68,147.74,147.5,147.69,15143.0,147.68,147.74,147.5,147.69,15143.0
2018-02-14 14:55:00,147.68,147.7,147.3,147.55,19311.0,147.68,147.7,147.3,147.55,19311.0
2018-02-14 15:00:00,147.54,148.0,147.54,147.97,11362.0,147.54,148.0,147.54,147.97,11362.0
2018-02-14 15:05:00,147.97,148.0,147.75,147.75,14780.0,147.97,148.0,147.75,147.75,14780.0
2018-02-14 15:10:00,147.8,147.84,147.71,147.78,14607.0,147.8,147.84,147.71,147.78,14607.0
2018-02-14 15:15:00,147.81,147.89,147.72,147.84,14117.0,147.81,147.89,147.72,147.84,14117.0
2018-02-14 15:20:00,147.85,147.86,147.35,147.37,11092.0,147.85,147.86,147.35,147.37,11092.0
2018-02-14 15:25:00,147.34,147.55,147.34,147.41,24529.0,147.34,147.55,147.34,147.41,24529.0
2018-02-14 15:30:00,147.4,147.53,147.33,147.35,27344.0,147.4,147.53,147.33,147.35,27344.0
2018-02-14 15:35:00,147.36,147.52,147.31,147.52,19964.0,147.36,147.52,147.31,147.52,19964.0
2018-02-14 15:40:00,147.49,147.52,147.12,147.13,29565.0,147.49,147.52,147.12,147.13,29565.0
2018-02-14 15:45:00,147.18,147.6,147.04,147.48,76582.0,147.18,147.6,147.04,147.48,76582.0
2018-02-14 15:50:00,147.48,147.7,147.4,147.5,49043.0,147.48,147.7,147.4,147.5,49043.0
2018-02-14 15:55:00,147.51,147.82,147.46,147.74,94115.0,147.51,147.82,147.46,147.74,94115.0
2018-02-15 09:30:00,148.95,148.95,148.03,148.3,28997.0,148.95,148.95,148.03,148.3,28997.0
2018-02-15 09:35:00,148.33,148.89,148.01,148.76,14385.0,148.33,148.89,148.01,148.76,14385.0
2018-02-15 09:40:00,148.81,148.81,148.24,148.39,18210.0,148.81,148.81,148.24,148.39,18210.0
2018-02-15 09:45:00,148.36,148.74,148.24,148.57,23195.0,148.36,148.74,148.24,148.57,23195.0
2018-02-15 09:50:00,148.62,148.78,148.38,148.64,33016.0,148.62,148.78,148.38,148.64,33016.0
2018-02-15 09:55:00,148.62,148.98,148.6,148.91,39310.0,148.62,148.98,148.6,148.91,39310.0
2018-02-15 10:00:00,148.93,149.29,148.76,149.24,32346.0,148.93,149.29,148.76,149.24,32346.0
2018-02-15 10:05:00,149.25,149.37,148.73,148.83,28129.0,149.25,149.37,148.73,148.83,28129.0
2018-02-15 10:10:00,148.83,148.93,148.6,148.77,18566.0,148.83,148.93,148.6,148.77,18566.0
2018-02-15 10:15:00,148.73,149.17,148.7,148.99,58728.0,148.73,149.17,148.7,148.99,58728.0
2018-02-15 10:20:00,149.01,149.52,148.95,149.41,34433.0,149.01,149.52,148.95,149.41,34433.0
2018-02-15 10:25:00,149.41,149.63,149.36,149.56,32689.0,149.41,149.63,149.36,149.56,32689.0
2018-02-15 10:30:00,149.6,149.63,149.3,149.3,25023.0,149.6,149.63,149.3,149.3,25023.0
2018-02-15 10:35:00,149.3,149.35,149.07,149.09,22378.0,149.3,149.35,149.07,149.09,22378.0
2018-02-15 10:40:00,149.08,149.16,148.57,148.58,39361.0,149.08,149.16,148.57,148.58,39361.0
2018-02-15 10:45:00,148.65,148.72,148.32,148.5,30527.0,148.65,148.72,148.32,148.5,30527.0
2018-02-15 10:50:00,148.51,148.79,148.42,148.77,22216.0,148.51,148.79,148.42,148.77,22216.0
2018-02-15 10:55:00,148.7,148.78,148.14,148.18,9035.0,148.7,148.78,148.14,148.18,9035.0
2018-02-15 11:00:00,148.18,148.18,147.8,148.03,19043.0,148.18,148.18,147.8,148.03,19043.0
2018-02-15 11:05:00,147.94,148.72,147.94,148.68,19782.0,147.94,148.72,147.94,148.68,19782.0
2018-02-15 11:10:00,148.68,149.03,148.65,148.97,4506.0,148.68,149.03,148.65,148.97,4506.0
2018-02-15 11:15:00,149.08,149.08,148.67,148.68,11655.0,149.08,149.08,148.67,148.68,11655.0
2018-02-15 11:20:00,148.75,148.95,148.65,148.86,15021.0,148.75,148.95,148.65,148.86,15021.0
2018-02-15 11:25:00,148.86,148.95,148.68,148.87,12500.0,148.86,148.95,148.68,148.87,12500.0
2018-02-15 11:30:00,148.94,148.94,148.62,148.62,3800.0,148.94,148.94,148.62,148.62,3800.0
2018-02-15 11:35:00,148.69,148.9,148.6,148.9,9752.0,148.69,148.9,148.6,148.9,9752.0
2018-02-15 11:40:00,148.91,149.22,148.91,149.1,7220.0,148.91,149.22,148.91,149.1,7220.0
2018-02-15 11:45:00,149.07,149.12,148.7,148.88,7709.0,149.07,149.12,148.7,148.88,7709.0
2018-02-15 11:50:00,148.9,149.12,148.89,148.94,8519.0,148.9,149.12,148.89,148.94,8519.0
2018-02-15 11:55:00,148.99,149.13,148.73,149.08,7203.0,148.99,149.13,148.73,149.08,7203.0
2018-02-15 12:00:00,149.17,149.34,149.13,149.18,6780.0,149.17,149.34,149.13,149.18,6780.0
2018-02-15 12:05:00,149.17,149.45,149.14,149.45,7072.0,149.17,149.45,149.14,149.45,7072.0
2018-02-15 12:10:00,149.44,149.6,149.44,149.56,3900.0,149.44,149.6,149.44,149.56,3900.0
2018-02-15 12:15:00,149.51,149.62,149.49,149.56,10909.0,149.51,149.62,149.49,149.56,10909.0
2018-02-15 12:20:00,149.61,149.91,149.61,149.85,15740.0,149.61,149.91,149.61,149.85,15740.0
2018-02-15 12:25:00,149.85,149.88,149.73,149.73,6447.0,149.85,149.88,149.73,149.73,6447.0
2018-02-15 12:30:00,149.77,150.01,149.76,149.79,32760.0,149.77,150.01,149.76,149.79,32760.0
2018-02-15 12:35:00,149.78,149.95,149.73,149.95,13962.0,149.78,149.95,149.73,149.95,13962.0
2018-02-15 12:40:00,149.95,150.0,149.6,149.64,9680.0,149.95,150.0,149.6,149.64,9680.0
2018-02-15 12:45:00,149.64,149.85,149.64,149.84,12231.0,149.64,149.85,149.64,149.84,12231.0
2018-02-15 12:50:00,149.79,149.99,149.79,149.92,10466.0,149.79,149.99,149.79,149.92,10466.0
2018-02-15 12:55:00,149.93,150.44,149.93,150.43,10719.0,149.93,150.44,149.93,150.43,10719.0
2018-02-15 13:00:00,150.47,150.91,150.47,150.9,7816.0,150.47,150.91,150.47,150.9,7816.0
2018-02-15 13:05:00,150.95,151.31,150.93,151.14,20160.0,150.95,151.31,150.93,151.14,20160.0
2018-02-15 13:10:00,151.03,151.44,151.03,151.37,5100.0,151.03,151.44,151.03,151.37,5100.0
2018-02-15 13:15:00,151.37,151.67,151.37,151.47,8973.0,151.37,151.67,151.37,151.47,8973.0
2018-02-15 13:20:00,151.42,151.43,151.23,151.4,10541.0,151.42,151.43,151.23,151.4,10541.0
2018-02-15 13:25:00,151.4,151.63,151.05,151.05,9634.0,151.4,151.63,151.05,151.05,9634.0
2018-02-15 13:30:00,151.09,151.19,150.83,151.19,16821.0,151.09,151.19,150.83,151.19,16821.0
2018-02-15 13:35:00,151.31,151.43,151.16,151.17,14347.0,151.31,151.43,151.16,151.17,14347.0
2018-02-15 13:40:00,151.27,151.55,151.27,151.54,6472.0,151.27,151.55,151.27,151.54,6472.0
2018-02-15 13:45:00,151.48,151.62,151.38,151.57,5724.0,151.48,151.62,151.38,151.57,5724.0
2018-02-15 13:50:00,151.54,151.69,151.5,151.67,16207.0,151.54,151.69,151.5,151.67,16207.0
2018-02-15 13:55:00,151.64,151.65,151.42,151.61,12395.0,151.64,151.65,151.42,151.61,12395.0
2018-02-15 14:00:00,151.6,151.68,151.34,151.68,6294.0,151.6,151.68,151.34,151.68,6294.0
2018-02-15 14:05:00,151.67,151.99,151.67,151.83,12043.0,151.67,151.99,151.67,151.83,12043.0
2018-02-15 14:10:00,151.83,151.84,151.57,151.69,8593.0,151.83,151.84,151.57,151.69,8593.0
2018-02-15 14:15:00,151.74,151.76,151.54,151.76,5218.0,151.74,151.76,151.54,151.76,5218.0
2018-02-15 14:20:00,151.72,151.82,151.56,151.78,7055.0,151.72,151.82,151.56,151.78,7055.0
2018-02-15 14:25:00,151.7,151.76,151.54,151.69,10583.0,151.7,151.76,151.54,151.69,10583.0
2018-02-15 14:30:00,151.69,151.9,151.67,151.9,5047.0,151.69,151.9,151.67,151.9,5047.0
2018-02-15 14:35:00,151.9,151.93,151.8,151.89,6600.0,151.9,151.93,151.8,151.89,6600.0
2018-02-15 14:40:00,151.92,151.99,151.82,151.88,7550.0,151.92,151.99,151.82,151.88,7550.0
2018-02-15 14:45:00,151.87,151.95,151.54,151.73,13781.0,151.87,151.95,151.54,151.73,13781.0
2018-02-15 14:50:00,151.8,151.82,151.32,151.36,4972.0,151.8,151.82,151.32,151.36,4972.0
2018-02-15 14:55:00,151.36,151.69,151.35,151.66,8350.0,151.36,151.69,151.35,151.66,8350.0
2018-02-15 15:00:00,151.65,151.85,151.64,151.77,6203.0,151.65,151.85,151.64,151.77,6203.0
2018-02-15 15:05:00,151.81,151.93,151.73,151.9,16583.0,151.81,151.93,151.73,151.9,16583.0
2018-02-15 15:10:00,151.86,152.31,151.86,152.25,23551.0,151.86,152.31,151.86,152.25,23551.0
2018-02-15 15:15:00,152.25,152.28,152.09,152.17,9838.0,152.25,152.28,152.09,152.17,9838.0
2018-02-15 15:20:00,152.13,152.3,152.08,152.15,11334.0,152.13,152.3,152.08,152.15,11334.0
2018-02-15 15:25:00,152.17,152.36,152.11,152.22,21568.0,152.17,152.36,152.11,152.22,21568.0
2018-02-15 15:30:00,152.26,152.36,151.91,151.98,17533.0,152.26,152.36,151.91,151.98,17533.0
2018-02-15 15:35:00,151.93,151.95,151.63,151.65,37295.0,151.93,151.95,151.63,151.65,37295.0
2018-02-15 15:40:00,151.68,151.91,151.67,151.84,44020.0,151.68,151.91,151.67,151.84,44020.0
2018-02-15 15:45:00,151.75,152.03,151.68,151.96,47600.0,151.75,152.03,151.68,151.96,47600.0
2018-02-15 15:50:00,151.96,152.3,151.93,152.3,75434.0,151.96,152.3,151.93,152.3,75434.0
2018-02-15 15:55:00,152.28,152.79,152.28,152.54,150483.0,152.28,152.79,152.28,152.54,150483.0
2018-02-16 09:30:00,151.93,152.0,151.18,151.42,22893.0,151.93,152.0,151.18,151.42,22893.0
2018-02-16 09:35:00,151.61,152.84,151.61,152.77,12464.0,151.61,152.84,151.61,152.77,12464.0
2018-02-16 09:40:00,152.88,153.41,152.68,152.89,26587.0,152.88,153.41,152.68,152.89,26587.0
2018-02-16 09:45:00,152.88,153.13,152.71,152.99,3236.0,152.88,153.13,152.71,152.99,3236.0
2018-02-16 09:50:00,153.19,153.57,153.08,153.21,16854.0,153.19,153.57,153.08,153.21,16854.0
2018-02-16 09:55:00,153.22,153.92,153.21,153.63,17171.0,153.22,153.92,153.21,153.63,17171.0
2018-02-16 10:00:00,153.65,153.65,152.81,153.13,6125.0,153.65,153.65,152.81,153.13,6125.0
2018-02-16 10:05:00,153.1,153.73,152.86,153.63,8570.0,153.1,153.73,152.86,153.63,8570.0
2018-02-16 10:10:00,153.72,153.99,153.38,153.89,17039.0,153.72,153.99,153.38,153.89,17039.0
2018-02-16 10:15:00,153.89,154.58,153.88,154.52,36828.0,153.89,154.58,153.88,154.52,36828.0
2018-02-16 10:20:00,154.42,155.0,154.4,154.95,29214.0,154.42,155.0,154.4,154.95,29214.0
2018-02-16 10:25:00,154.95,155.16,154.89,155.1,62319.0,154.95,155.16,154.89,155.1,62319.0
2018-02-16 10:30:00,155.11,155.43,154.73,154.73,22201.0,155.11,155.43,154.73,154.73,22201.0
2018-02-16 10:35:00,154.74,154.93,154.43,154.64,18163.0,154.74,154.93,154.43,154.64,18163.0
2018-02-16 10:40:00,154.64,154.64,154.13,154.14,6001.0,154.64,154.64,154.13,154.14,6001.0
2018-02-16 10:45:00,154.16,154.87,154.16,154.59,11849.0,154.16,154.87,154.16,154.59,11849.0
2018-02-16 10:50:00,154.71,154.92,154.48,154.92,10000.0,154.71,154.92,154.48,154.92,10000.0
2018-02-16 10:55:00,154.89,155.22,154.79,154.96,16191.0,154.89,155.22,154.79,154.96,16191.0
2018-02-16 11:00:00,154.81,154.96,154.47,154.68,11413.0,154.81,154.96,154.47,154.68,11413.0
2018-02-16 11:05:00,154.73,154.78,154.33,154.33,10949.0,154.73,154.78,154.33,154.33,10949.0
2018-02-16 11:10:00,154.3,154.78,154.3,154.68,8099.0,154.3,154.78,154.3,154.68,8099.0
2018-02-16 11:15:00,154.66,154.66,154.18,154.24,11225.0,154.66,154.66,154.18,154.24,11225.0
2018-02-16 11:20:00,154.23,154.25,153.89,153.94,8306.0,154.23,154.25,153.89,153.94,8306.0
2018-02-16 11:25:00,153.96,154.25,153.89,153.89,10557.0,153.96,154.25,153.89,153.89,10557.0
2018-02-16 11:30:00,153.88,153.93,153.59,153.85,7465.0,153.88,153.93,153.59,153.85,7465.0
2018-02-16 11:35:00,153.92,154.31,153.75,154.31,4091.0,153.92,154.31,153.75,154.31,4091.0
2018-02-16 11:40:00,154.41,154.41,153.97,153.97,4469.0,154.41,154.41,153.97,153.97,4469.0
2018-02-16 11:45:00,154.11,154.35,153.96,154.22,3900.0,154.11,154.35,153.96,154.22,3900.0
2018-02-16 11:50:00,154.32,154.54,154.22,154.23,8353.0,154.32,154.54,154.22,154.23,8353.0
2018-02-16 11:55:00,154.23,154.52,154.23,154.46,9577.0,154.23,154.52,154.23,154.46,9577.0
2018-02-16 12:00:00,154.5,154.93,154.48,154.93,17400.0,154.5,154.93,154.48,154.93,17400.0
2018-02-16 12:05:00,154.88,155.18,154.77,154.79,23772.0,154.88,155.18,154.77,154.79,23772.0
2018-02-16 12:10:00,154.81,154.93,154.74,154.77,9200.0,154.81,154.93,154.74,154.77,9200.0
2018-02-16 12:15:00,154.78,154.95,154.72,154.9,26742.0,154.78,154.95,154.72,154.9,26742.0
2018-02-16 12:20:00,154.81,155.0,154.64,154.99,18802.0,154.81,155.0,154.64,154.99,18802.0
2018-02-16 12:25:00,155.02,155.5,155.02,155.5,16421.0,155.02,155.5,155.02,155.5,16421.0
2018-02-16 12:30:00,155.5,155.85,155.42,155.83,22819.0,155.5,155.85,155.42,155.83,22819.0
2018-02-16 12:35:00,155.85,155.96,155.72,155.95,23198.0,155.85,155.96,155.72,155.95,23198.0
2018-02-16 12:40:00,155.92,156.15,155.91,156.0,50774.0,155.92,156.15,155.91,156.0,50774.0
2018-02-16 12:45:00,156.0,156.19,155.91,155.95,9566.0,156.0,156.19,155.91,155.95,9566.0
2018-02-16 12:50:00,155.94,155.99,155.36,155.38,45310.0,155.94,155.99,155.36,155.38,45310.0
2018-02-16 12:55:00,155.43,155.62,155.12,155.62,13216.0,155.43,155.62,155.12,155.62,13216.0
2018-02-16 13:00:00,155.53,155.89,155.53,155.78,12071.0,155.53,155.89,155.53,155.78,12071.0
2018-02-16 13:05:00,155.83,156.0,155.45,155.73,17135.0,155.83,156.0,155.45,155.73,17135.0
2018-02-16 13:10:00,155.69,155.85,155.47,155.75,23612.0,155.69,155.85,155.47,155.75,23612.0
2018-02-16 13:15:00,155.71,155.9,155.23,155.3,17077.0,155.71,155.9,155.23,155.3,17077.0
2018-02-16 13:20:00,155.33,155.58,155.25,155.45,10639.0,155.33,155.58,155.25,155.45,10639.0
2018-02-16 13:25:00,155.49,155.63,155.3,155.3,11552.0,155.49,155.63,155.3,155.3,11552.0
2018-02-16 13:30:00,155.36,155.36,154.78,155.01,30598.0,155.36,155.36,154.78,155.01,30598.0
2018-02-16 13:35:00,155.05,155.33,154.99,155.14,15034.0,155.05,155.33,154.99,155.14,15034.0
2018-02-16 13:40:00,155.19,155.55,155.19,155.41,9900.0,155.19,155.55,155.19,155.41,9900.0
2018-02-16 13:45:00,155.4,155.59,155.26,155.3,13881.0,155.4,155.59,155.26,155.3,13881.0
2018-02-16 13:50:00,155.2,155.32,154.95,154.95,6691.0,155.2,155.32,154.95,154.95,6691.0
2018-02-16 13:55:00,154.83,155.07,154.72,155.03,10991.0,154.83,155.07,154.72,155.03,10991.0
2018-02-16 14:00:00,155.08,155.22,154.99,155.06,11359.0,155.08,155.22,154.99,155.06,11359.0
2018-02-16 14:05:00,155.06,155.34,154.98,155.06,15999.0,155.06,155.34,154.98,155.06,15999.0
2018-02-16 14:10:00,155.12,155.32,154.89,155.02,25388.0,155.12,155.32,154.89,155.02,25388.0
2018-02-16 14:15:00,154.96,155.0,154.59,154.78,20838.0,154.96,155.0,154.59,154.78,20838.0
2018-02-16 14:20:00,154.75,154.79,154.58,154.78,8803.0,154.75,154.79,154.58,154.78,8803.0
2018-02-16 14:25:00,154.79,155.14,154.63,155.03,10894.0,154.79,155.14,154.63,155.03,10894.0
2018-02-16 14:30:00,155.03,155.35,154.89,155.27,6901.0,155.03,155.35,154.89,155.27,6901.0
2018-02-16 14:35:00,155.21,155.5,155.12,155.36,12050.0,155.21,155.5,155.12,155.36,12050.0
2018-02-16 14:40:00,155.32,155.37,155.2,155.2,7350.0,155.32,155.37,155.2,155.2,7350.0
2018-02-16 14:45:00,155.23,155.3,154.97,155.3,9511.0,155.23,155.3,154.97,155.3,9511.0
2018-02-16 14:50:00,155.23,155.23,154.91,155.14,6976.0,155.23,155.23,154.91,155.14,6976.0
2018-02-16 14:55:00,155.19,155.32,155.1,155.26,19920.0,155.19,155.32,155.1,155.26,19920.0
2018-02-16 15:00:00,155.24,155.38,155.14,155.21,12039.0,155.24,155.38,155.14,155.21,12039.0
2018-02-16 15:05:00,155.2,155.35,155.19,155.34,9625.0,155.2,155.35,155.19,155.34,9625.0
2018-02-16 15:10:00,155.33,155.37,154.87,155.09,12641.0,155.33,155.37,154.87,155.09,12641.0
2018-02-16 15:15:00,155.05,155.16,154.84,154.9,19754.0,155.05,155.16,154.84,154.9,19754.0
2018-02-16 15:20:00,154.94,155.07,154.64,154.72,24474.0,154.94,155.07,154.64,154.72,24474.0
2018-02-16 15:25:00,154.72,154.87,154.54,154.54,16759.0,154.72,154.87,154.54,154.54,16759.0
2018-02-16 15:30:00,154.51,154.66,154.27,154.4,33303.0,154.51,154.66,154.27,154.4,33303.0
2018-02-16 15:35:00,154.41,154.51,154.21,154.44,24018.0,154.41,154.51,154.21,154.44,24018.0
2018-02-16 15:40:00,154.45,154.45,154.23,154.25,25240.0,154.45,154.45,154.23,154.25,25240.0
2018-02-16 15:45:00,154.28,154.77,154.27,154.71,41323.0,154.28,154.77,154.27,154.71,41323.0
2018-02-16 15:50:00,154.71,154.71,154.21,154.22,44803.0,154.71,154.71,154.21,154.22,44803.0
2018-02-16 15:55:00,154.23,154.29,153.97,154.07,77467.0,154.23,154.29,153.97,154.07,77467.0
2018-02-20 09:30:00,152.9,153.19,152.03,152.78,63376.0,152.9,153.19,152.03,152.78,63376.0
2018-02-20 09:35:00,152.79,154.36,152.58,154.36,40052.0,152.79,154.36,152.58,154.36,40052.0
2018-02-20 09:40:00,154.12,154.47,153.98,154.16,34848.0,154.12,154.47,153.98,154.16,34848.0
2018-02-20 09:45:00,154.27,154.33,153.81,153.83,18544.0,154.27,154.33,153.81,153.83,18544.0
2018-02-20 09:50:00,153.9,154.04,153.33,153.85,33552.0,153.9,154.04,153.33,153.85,33552.0
2018-02-20 09:55:00,153.86,154.74,153.85,154.53,15970.0,153.86,154.74,153.85,154.53,15970.0
2018-02-20 10:00:00,154.59,154.7,154.23,154.25,24012.0,154.59,154.7,154.23,154.25,24012.0
2018-02-20 10:05:00,154.25,154.71,154.24,154.6,17662.0,154.25,154.71,154.24,154.6,17662.0
2018-02-20 10:10:00,154.58,154.69,154.17,154.63,13996.0,154.58,154.69,154.17,154.63,13996.0
2018-02-20 10:15:00,154.57,154.89,154.49,154.82,25777.0,154.57,154.89,154.49,154.82,25777.0
2018-02-20 10:20:00,154.82,155.27,154.82,154.89,23752.0,154.82,155.27,154.82,154.89,23752.0
2018-02-20 10:25:00,154.89,155.23,154.77,154.83,14204.0,154.89,155.23,154.77,154.83,14204.0
2018-02-20 10:30:00,154.77,155.03,154.71,154.84,23490.0,154.77,155.03,154.71,154.84,23490.0
2018-02-20 10:35:00,154.84,154.91,154.66,154.83,18628.0,154.84,154.91,154.66,154.83,18628.0
2018-02-20 10:40:00,154.83,155.62,154.83,155.62,18869.0,154.83,155.62,154.83,155.62,18869.0
2018-02-20 10:45:00,155.51,155.51,155.3,155.31,6941.0,155.51,155.51,155.3,155.31,6941.0
2018-02-20 10:50:00,155.26,155.27,154.86,154.89,6791.0,155.26,155.27,154.86,154.89,6791.0
2018-02-20 10:55:00,154.91,155.16,154.87,155.11,15685.0,154.91,155.16,154.87,155.11,15685.0
2018-02-20 11:00:00,155.16,156.07,155.12,155.89,26373.0,155.16,156.07,155.12,155.89,26373.0
2018-02-20 11:05:00,155.95,156.5,155.8,156.37,19464.0,155.95,156.5,155.8,156.37,19464.0
2018-02-20 11:10:00,156.41,156.68,156.27,156.63,16088.0,156.41,156.68,156.27,156.63,16088.0
2018-02-20 11:15:00,156.63,156.82,156.43,156.53,17620.0,156.63,156.82,156.43,156.53,17620.0
2018-02-20 11:20:00,156.53,156.9,156.46,156.79,6075.0,156.53,156.9,156.46,156.79,6075.0
2018-02-20 11:25:00,156.8,156.98,156.64,156.89,12004.0,156.8,156.98,156.64,156.89,12004.0
2018-02-20 11:30:00,156.88,156.88,156.36,156.36,23445.0,156.88,156.88,156.36,156.36,23445.0
2018-02-20 11:35:00,156.35,156.41,156.03,156.06,3600.0,156.35,156.41,156.03,156.06,3600.0
2018-02-20 11:40:00,156.04,156.25,155.98,156.01,16853.0,156.04,156.25,155.98,156.01,16853.0
2018-02-20 11:45:00,156.0,156.32,155.88,156.23,11990.0,156.0,156.32,155.88,156.23,11990.0
2018-02-20 11:50:00,156.21,156.7,156.2,156.67,6117.0,156.21,156.7,156.2,156.67,6117.0
2018-02-20 11:55:00,156.67,156.72,156.34,156.51,6722.0,156.67,156.72,156.34,156.51,6722.0
2018-02-20 12:00:00,156.55,156.64,156.16,156.18,7331.0,156.55,156.64,156.16,156.18,7331.0
2018-02-20 12:05:00,156.25,156.38,156.16,156.38,4228.0,156.25,156.38,156.16,156.38,4228.0
2018-02-20 12:10:00,156.42,156.82,156.32,156.82,11879.0,156.42,156.82,156.32,156.82,11879.0
2018-02-20 12:15:00,156.81,157.36,156.81,157.06,49378.0,156.81,157.36,156.81,157.06,49378.0
2018-02-20 12:20:00,157.24,157.38,157.1,157.24,10034.0,157.24,157.38,157.1,157.24,10034.0
2018-02-20 12:25:00,157.24,157.47,157.16,157.24,23494.0,157.24,157.47,157.16,157.24,23494.0
2018-02-20 12:30:00,157.26,157.41,157.21,157.41,7867.0,157.26,157.41,157.21,157.41,7867.0
2018-02-20 12:35:00,157.44,157.63,157.16,157.16,11589.0,157.44,157.63,157.16,157.16,11589.0
2018-02-20 12:40:00,157.2,157.34,157.14,157.21,10740.0,157.2,157.34,157.14,157.21,10740.0
2018-02-20 12:45:00,157.23,157.41,157.23,157.41,5808.0,157.23,157.41,157.23,157.41,5808.0
2018-02-20 12:50:00,157.49,157.75,157.45,157.56,19064.0,157.49,157.75,157.45,157.56,19064.0
2018-02-20 12:55:00,157.6,157.64,157.4,157.44,6688.0,157.6,157.64,157.4,157.44,6688.0
2018-02-20 13:00:00,157.36,157.36,157.04,157.04,3911.0,157.36,157.36,157.04,157.04,3911.0
2018-02-20 13:05:00,157.04,157.04,156.47,156.73,14883.0,157.04,157.04,156.47,156.73,14883.0
2018-02-20 13:10:00,156.7,157.21,156.7,157.08,6296.0,156.7,157.21,156.7,157.08,6296.0
2018-02-20 13:15:00,157.24,157.41,157.1,157.34,7050.0,157.24,157.41,157.1,157.34,7050.0
2018-02-20 13:20:00,157.28,157.28,157.0,157.22,10041.0,157.28,157.28,157.0,157.22,10041.0
2018-02-20 13:25:00,157.26,157.6,157.11,157.56,34621.0,157.26,157.6,157.11,157.56,34621.0
2018-02-20 13:30:00,157.54,157.6,157.41,157.54,47929.0,157.54,157.6,157.41,157.54,47929.0
2018-02-20 13:35:00,157.56,157.75,157.51,157.74,30044.0,157.56,157.75,157.51,157.74,30044.0
2018-02-20 13:40:00,157.74,158.01,157.74,157.93,22877.0,157.74,158.01,157.74,157.93,22877.0
2018-02-20 13:45:00,157.97,158.13,157.86,157.92,14981.0,157.97,158.13,157.86,157.92,14981.0
2018-02-20 13:50:00,157.86,157.86,157.26,157.26,5665.0,157.86,157.86,157.26,157.26,5665.0
2018-02-20 13:55:00,157.09,157.29,156.88,157.26,10045.0,157.09,157.29,156.88,157.26,10045.0
2018-02-20 14:00:00,157.23,157.74,157.23,157.65,12689.0,157.23,157.74,157.23,157.65,12689.0
2018-02-20 14:05:00,157.66,157.67,157.21,157.28,10102.0,157.66,157.67,157.21,157.28,10102.0
2018-02-20 14:10:00,157.37,157.42,157.2,157.22,5516.0,157.37,157.42,157.2,157.22,5516.0
2018-02-20 14:15:00,157.16,157.69,157.15,157.63,14404.0,157.16,157.69,157.15,157.63,14404.0
2018-02-20 14:20:00,157.65,158.0,157.65,157.86,7696.0,157.65,158.0,157.65,157.86,7696.0
2018-02-20 14:25:00,157.83,157.94,157.46,157.6,6698.0,157.83,157.94,157.46,157.6,6698.0
2018-02-20 14:30:00,157.46,157.75,157.45,157.75,14896.0,157.46,157.75,157.45,157.75,14896.0
2018-02-20 14:35:00,157.74,158.0,157.73,158.0,10237.0,157.74,158.0,157.73,158.0,10237.0
2018-02-20 14:40:00,157.98,157.98,157.57,157.71,7175.0,157.98,157.98,157.57,157.71,7175.0
2018-02-20 14:45:00,157.76,157.78,157.44,157.45,10509.0,157.76,157.78,157.44,157.45,10509.0
2018-02-20 14:50:00,157.49,157.59,157.04,157.1,10783.0,157.49,157.59,157.04,157.1,10783.0
2018-02-20 14:55:00,157.06,157.18,156.97,156.97,7762.0,157.06,157.18,156.97,156.97,7762.0
2018-02-20 15:00:00,157.09,157.19,156.85,156.85,17535.0,157.09,157.19,156.85,156.85,17535.0
2018-02-20 15:05:00,156.9,156.9,156.24,156.24,19200.0,156.9,156.9,156.24,156.24,19200.0
2018-02-20 15:10:00,156.14,156.3,156.01,156.08,12112.0,156.14,156.3,156.01,156.08,12112.0
2018-02-20 15:15:00,156.08,156.29,156.01,156.09,13942.0,156.08,156.29,156.01,156.09,13942.0
2018-02-20 15:20:00,156.12,156.21,155.88,156.21,34749.0,156.12,156.21,155.88,156.21,34749.0
2018-02-20 15:25:00,156.21,156.29,156.04,156.22,10277.0,156.21,156.29,156.04,156.22,10277.0
2018-02-20 15:30:00,156.21,156.32,156.14,156.28,18354.0,156.21,156.32,156.14,156.28,18354.0
2018-02-20 15:35:00,156.3,156.66,156.2,156.41,19009.0,156.3,156.66,156.2,156.41,19009.0
2018-02-20 15:40:00,156.4,156.55,156.24,156.24,30956.0,156.4,156.55,156.24,156.24,30956.0
2018-02-20 15:45:00,156.2,156.89,156.11,156.8,35501.0,156.2,156.89,156.11,156.8,35501.0
2018-02-20 15:50:00,156.83,156.87,156.7,156.74,27980.0,156.83,156.87,156.7,156.74,27980.0
2018-02-20 15:55:00,156.76,156.84,156.6,156.83,51266.0,156.76,156.84,156.6,156.83,51266.0
2018-02-21 09:30:00,156.36,158.46,156.36,158.0,49263.0,156.36,158.46,156.36,158.0,49263.0
2018-02-21 09:35:00,158.18,159.09,158.02,158.07,41354.0,158.18,159.09,158.02,158.07,41354.0
2018-02-21 09:40:00,158.17,158.77,157.96,158.4,18348.0,158.17,158.77,157.96,158.4,18348.0
2018-02-21 09:45:00,158.31,158.94,158.18,158.45,22023.0,158.31,158.94,158.18,158.45,22023.0
2018-02-21 09:50:00,158.48,158.81,157.97,158.51,54376.0,158.48,158.81,157.97,158.51,54376.0
2018-02-21 09:55:00,158.64,159.15,158.53,159.07,13619.0,158.64,159.15,158.53,159.07,13619.0
2018-02-21 10:00:00,158.93,159.05,158.47,158.76,18105.0,158.93,159.05,158.47,158.76,18105.0
2018-02-21 10:05:00,158.72,159.12,158.52,159.12,30262.0,158.72,159.12,158.52,159.12,30262.0
2018-02-21 10:10:00,159.03,159.11,157.81,157.93,22842.0,159.03,159.11,157.81,157.93,22842.0
2018-02-21 10:15:00,157.97,158.75,157.97,158.28,15124.0,157.97,158.75,157.97,158.28,15124.0
2018-02-21 10:20:00,158.36,158.88,158.35,158.75,12883.0,158.36,158.88,158.35,158.75,12883.0
2018-02-21 10:25:00,158.78,158.78,158.25,158.71,12365.0,158.78,158.78,158.25,158.71,12365.0
2018-02-21 10:30:00,158.73,159.04,158.63,159.0,15983.0,158.73,159.04,158.63,159.0,15983.0
2018-02-21 10:35:00,159.12,159.4,158.9,159.4,16662.0,159.12,159.4,158.9,159.4,16662.0
2018-02-21 10:40:00,159.48,159.76,159.37,159.6,28775.0,159.48,159.76,159.37,159.6,28775.0
2018-02-21 10:45:00,159.7,159.74,159.2,159.25,19318.0,159.7,159.74,159.2,159.25,19318.0
2018-02-21 10:50:00,159.22,159.76,159.14,159.7,12217.0,159.22,159.76,159.14,159.7,12217.0
2018-02-21 10:55:00,159.75,159.81,159.23,159.52,20338.0,159.75,159.81,159.23,159.52,20338.0
2018-02-21 11:00:00,159.63,159.9,159.61,159.83,11647.0,159.63,159.9,159.61,159.83,11647.0
2018-02-21 11:05:00,159.89,160.34,159.82,160.31,38590.0,159.89,160.34,159.82,160.31,38590.0
2018-02-21 11:10:00,160.31,160.31,159.72,160.03,19724.0,160.31,160.31,159.72,160.03,19724.0
2018-02-21 11:15:00,159.89,159.91,159.46,159.58,24262.0,159.89,159.91,159.46,159.58,24262.0
2018-02-21 11:20:00,159.61,159.72,159.37,159.71,15980.0,159.61,159.72,159.37,159.71,15980.0
2018-02-21 11:25:00,159.69,159.78,159.44,159.54,23119.0,159.69,159.78,159.44,159.54,23119.0
2018-02-21 11:30:00,159.64,160.13,159.63,160.03,13826.0,159.64,160.13,159.63,160.03,13826.0
2018-02-21 11:35:00,160.05,160.1,159.56,159.56,17544.0,160.05,160.1,159.56,159.56,17544.0
2018-02-21 11:40:00,159.56,159.59,159.27,159.27,12572.0,159.56,159.59,159.27,159.27,12572.0
2018-02-21 11:45:00,159.13,159.67,159.13,159.59,9714.0,159.13,159.67,159.13,159.59,9714.0
2018-02-21 11:50:00,159.59,159.7,159.42,159.54,12554.0,159.59,159.7,159.42,159.54,12554.0
2018-02-21 11:55:00,159.47,159.53,159.18,159.22,9362.0,159.47,159.53,159.18,159.22,9362.0
2018-02-21 12:00:00,159.35,159.48,158.9,158.91,13416.0,159.35,159.48,158.9,158.91,13416.0
2018-02-21 12:05:00,158.89,159.15,158.81,159.01,6943.0,158.89,159.15,158.81,159.01,6943.0
2018-02-21 12:10:00,159.0,159.17,158.94,159.17,4995.0,159.0,159.17,158.94,159.17,4995.0
2018-02-21 12:15:00,159.2,159.55,159.16,159.55,8149.0,159.2,159.55,159.16,159.55,8149.0
2018-02-21 12:20:00,159.54,159.64,159.24,159.31,12991.0,159.54,159.64,159.24,159.31,12991.0
2018-02-21 12:25:00,159.24,159.45,159.19,159.43,6341.0,159.24,159.45,159.19,159.43,6341.0
2018-02-21 12:30:00,159.4,159.49,159.04,159.14,8562.0,159.4,159.49,159.04,159.14,8562.0
2018-02-21 12:35:00,159.14,159.45,159.14,159.16,9634.0,159.14,159.45,159.14,159.16,9634.0
2018-02-21 12:40:00,159.16,159.29,159.07,159.09,7592.0,159.16,159.29,159.07,159.09,7592.0
2018-02-21 12:45:00,159.06,159.23,158.94,159.22,9432.0,159.06,159.23,158.94,159.22,9432.0
2018-02-21 12:50:00,159.25,159.45,159.25,159.44,8568.0,159.25,159.45,159.25,159.44,8568.0
2018-02-21 12:55:00,159.47,159.47,159.15,159.32,5080.0,159.47,159.47,159.15,159.32,5080.0
2018-02-21 13:00:00,159.37,159.46,159.24,159.32,8636.0,159.37,159.46,159.24,159.32,8636.0
2018-02-21 13:05:00,159.35,159.55,159.35,159.4,6286.0,159.35,159.55,159.35,159.4,6286.0
2018-02-21 13:10:00,159.49,159.59,159.45,159.53,4452.0,159.49,159.59,159.45,159.53,4452.0
2018-02-21 13:15:00,159.54,159.65,159.53,159.56,6046.0,159.54,159.65,159.53,159.56,6046.0
2018-02-21 13:20:00,159.61,159.74,159.52,159.73,3932.0,159.61,159.74,159.52,159.73,3932.0
2018-02-21 13:25:00,159.72,159.88,159.64,159.76,23778.0,159.72,159.88,159.64,159.76,23778.0
2018-02-21 13:30:00,159.79,159.83,159.62,159.62,29922.0,159.79,159.83,159.62,159.62,29922.0
2018-02-21 13:35:00,159.62,159.79,159.58,159.79,9795.0,159.62,159.79,159.58,159.79,9795.0
2018-02-21 13:40:00,159.78,159.84,159.74,159.81,12699.0,159.78,159.84,159.74,159.81,12699.0
2018-02-21 13:45:00,159.85,159.95,159.81,159.92,4060.0,159.85,159.95,159.81,159.92,4060.0
2018-02-21 13:50:00,159.93,160.1,159.91,160.1,14638.0,159.93,160.1,159.91,160.1,14638.0
2018-02-21 13:55:00,160.1,160.12,159.87,160.06,54433.0,160.1,160.12,159.87,160.06,54433.0
2018-02-21 14:00:00,160.06,160.38,159.9,160.3,27310.0,160.06,160.38,159.9,160.3,27310.0
2018-02-21 14:05:00,160.3,160.64,160.08,160.43,17010.0,160.3,160.64,160.08,160.43,17010.0
2018-02-21 14:10:00,160.47,160.66,160.35,160.35,12003.0,160.47,160.66,160.35,160.35,12003.0
2018-02-21 14:15:00,160.39,160.61,160.35,160.54,22834.0,160.39,160.61,160.35,160.54,22834.0
2018-02-21 14:20:00,160.54,160.58,160.32,160.56,25155.0,160.54,160.58,160.32,160.56,25155.0
2018-02-21 14:25:00,160.7,160.73,160.24,160.24,10442.0,160.7,160.73,160.24,160.24,10442.0
2018-02-21 14:30:00,160.2,160.41,160.11,160.41,12131.0,160.2,160.41,160.11,160.41,12131.0
2018-02-21 14:35:00,160.46,160.48,160.26,160.43,6342.0,160.46,160.48,160.26,160.43,6342.0
2018-02-21 14:40:00,160.48,160.54,160.17,160.27,10061.0,160.48,160.54,160.17,160.27,10061.0
2018-02-21 14:45:00,160.24,160.27,159.7,159.73,15851.0,160.24,160.27,159.7,159.73,15851.0
2018-02-21 14:50:00,159.72,159.83,159.36,159.43,21286.0,159.72,159.83,159.36,159.43,21286.0
2018-02-21 14:55:00,159.41,159.54,159.2,159.2,16079.0,159.41,159.54,159.2,159.2,16079.0
2018-02-21 15:00:00,159.22,159.23,158.73,158.87,18017.0,159.22,159.23,158.73,158.87,18017.0
2018-02-21 15:05:00,158.91,159.01,158.45,158.57,26513.0,158.91,159.01,158.45,158.57,26513.0
2018-02-21 15:10:00,158.59,158.95,158.25,158.76,21469.0,158.59,158.95,158.25,158.76,21469.0
2018-02-21 15:15:00,158.77,158.97,158.6,158.88,13305.0,158.77,158.97,158.6,158.88,13305.0
2018-02-21 15:20:00,158.93,159.15,158.68,158.9,25027.0,158.93,159.15,158.68,158.9,25027.0
2018-02-21 15:25:00,158.86,159.3,158.69,159.21,19658.0,158.86,159.3,158.69,159.21,19658.0
2018-02-21 15:30:00,159.18,159.41,159.11,159.4,19423.0,159.18,159.41,159.11,159.4,19423.0
2018-02-21 15:35:00,159.4,159.47,158.95,159.01,22391.0,159.4,159.47,158.95,159.01,22391.0
2018-02-21 15:40:00,158.98,159.01,158.48,158.57,33010.0,158.98,159.01,158.48,158.57,33010.0
2018-02-21 15:45:00,158.55,158.85,158.48,158.63,38325.0,158.55,158.85,158.48,158.63,38325.0
2018-02-21 15:50:00,158.56,158.56,157.97,158.19,42029.0,158.56,158.56,157.97,158.19,42029.0
2018-02-21 15:55:00,158.21,158.21,157.48,157.59,115591.0,158.21,158.21,157.48,157.59,115591.0
2018-02-22 09:30:00,157.78,159.09,157.78,159.09,23799.0,157.78,159.09,157.78,159.09,23799.0
2018-02-22 09:35:00,159.1,159.13,158.29,158.83,7710.0,159.1,159.13,158.29,158.83,7710.0
2018-02-22 09:40:00,159.03,159.31,158.88,158.98,4750.0,159.03,159.31,158.88,158.98,4750.0
2018-02-22 09:45:00,158.9,159.22,158.3,158.5,7885.0,158.9,159.22,158.3,158.5,7885.0
2018-02-22 09:50:00,158.39,158.39,158.08,158.21,5500.0,158.39,158.39,158.08,158.21,5500.0
2018-02-22 09:55:00,158.17,158.43,157.91,158.35,16346.0,158.17,158.43,157.91,158.35,16346.0
2018-02-22 10:00:00,158.47,158.57,158.04,158.23,13029.0,158.47,158.57,158.04,158.23,13029.0
2018-02-22 10:05:00,158.29,158.76,158.25,158.71,8472.0,158.29,158.76,158.25,158.71,8472.0
2018-02-22 10:10:00,158.49,158.94,158.3,158.44,20265.0,158.49,158.94,158.3,158.44,20265.0
2018-02-22 10:15:00,158.44,158.54,158.02,158.08,37325.0,158.44,158.54,158.02,158.08,37325.0
2018-02-22 10:20:00,158.08,158.39,158.04,158.18,8453.0,158.08,158.39,158.04,158.18,8453.0
2018-02-22 10:25:00,158.2,158.37,158.19,158.37,2732.0,158.2,158.37,158.19,158.37,2732.0
2018-02-22 10:30:00,158.33,158.33,157.86,158.15,13193.0,158.33,158.33,157.86,158.15,13193.0
2018-02-22 10:35:00,158.16,158.26,157.98,158.07,6826.0,158.16,158.26,157.98,158.07,6826.0
2018-02-22 10:40:00,158.26,158.31,158.26,158.31,700.0,158.26,158.31,158.26,158.31,700.0
2018-02-22 10:45:00,158.31,158.54,158.13,158.54,10551.0,158.31,158.54,158.13,158.54,10551.0
2018-02-22 10:50:00,158.55,158.63,158.2,158.36,9804.0,158.55,158.63,158.2,158.36,9804.0
2018-02-22 10:55:00,158.43,158.5,158.11,158.15,9784.0,158.43,158.5,158.11,158.15,9784.0
2018-02-22 11:00:00,158.15,158.47,158.12,158.23,4002.0,158.15,158.47,158.12,158.23,4002.0
2018-02-22 11:05:00,158.36,158.55,158.31,158.4,4246.0,158.36,158.55,158.31,158.4,4246.0
2018-02-22 11:10:00,158.31,158.47,158.02,158.02,3832.0,158.31,158.47,158.02,158.02,3832.0
2018-02-22 11:15:00,158.2,158.29,157.9,157.98,17079.0,158.2,158.29,157.9,157.98,17079.0
2018-02-22 11:20:00,157.98,158.25,157.94,157.99,8783.0,157.98,158.25,157.94,157.99,8783.0
2018-02-22 11:25:00,158.12,158.45,158.12,158.45,2353.0,158.12,158.45,158.12,158.45,2353.0
2018-02-22 11:30:00,158.48,158.48,158.01,158.24,6340.0,158.48,158.48,158.01,158.24,6340.0
2018-02-22 11:35:00,158.19,158.65,158.01,158.6,9908.0,158.19,158.65,158.01,158.6,9908.0
2018-02-22 11:40:00,158.47,158.85,158.44,158.74,3855.0,158.47,158.85,158.44,158.74,3855.0
2018-02-22 11:45:00,158.74,158.74,158.53,158.71,5688.0,158.74,158.74,158.53,158.71,5688.0
2018-02-22 11:50:00,158.73,158.99,158.73,158.79,3741.0,158.73,158.99,158.73,158.79,3741.0
2018-02-22 11:55:00,158.92,158.92,158.39,158.39,5179.0,158.92,158.92,158.39,158.39,5179.0
2018-02-22 12:00:00,158.35,158.63,158.35,158.45,5205.0,158.35,158.63,158.35,158.45,5205.0
2018-02-22 12:05:00,158.42,158.61,158.15,158.61,3990.0,158.42,158.61,158.15,158.61,3990.0
2018-02-22 12:10:00,158.62,158.66,158.55,158.55,2000.0,158.62,158.66,158.55,158.55,2000.0
2018-02-22 12:15:00,158.61,158.91,158.6,158.72,4165.0,158.61,158.91,158.6,158.72,4165.0
2018-02-22 12:20:00,158.64,158.91,158.64,158.91,2539.0,158.64,158.91,158.64,158.91,2539.0
2018-02-22 12:25:00,158.98,158.98,158.69,158.69,3050.0,158.98,158.98,158.69,158.69,3050.0
2018-02-22 12:30:00,158.71,158.81,158.37,158.38,4140.0,158.71,158.81,158.37,158.38,4140.0
2018-02-22 12:35:00,158.41,158.55,158.34,158.34,2800.0,158.41,158.55,158.34,158.34,2800.0
2018-02-22 12:40:00,158.39,158.59,158.33,158.57,3814.0,158.39,158.59,158.33,158.57,3814.0
2018-02-22 12:45:00,158.5,158.63,158.06,158.06,7350.0,158.5,158.63,158.06,158.06,7350.0
2018-02-22 12:50:00,158.09,158.25,157.91,158.25,3946.0,158.09,158.25,157.91,158.25,3946.0
2018-02-22 12:55:00,158.27,158.41,158.09,158.21,10294.0,158.27,158.41,158.09,158.21,10294.0
2018-02-22 13:00:00,158.08,158.37,158.05,158.3,18263.0,158.08,158.37,158.05,158.3,18263.0
2018-02-22 13:05:00,158.3,158.38,158.11,158.19,6344.0,158.3,158.38,158.11,158.19,6344.0
2018-02-22 13:10:00,158.17,158.21,157.69,157.69,13536.0,158.17,158.21,157.69,157.69,13536.0
2018-02-22 13:15:00,157.74,157.83,157.59,157.75,4015.0,157.74,157.83,157.59,157.75,4015.0
2018-02-22 13:20:00,157.59,157.65,156.9,156.93,9820.0,157.59,157.65,156.9,156.93,9820.0
2018-02-22 13:25:00,157.01,157.25,157.01,157.14,14211.0,157.01,157.25,157.01,157.14,14211.0
2018-02-22 13:30:00,157.18,157.22,156.71,156.72,16366.0,157.18,157.22,156.71,156.72,16366.0
2018-02-22 13:35:00,156.8,157.13,156.67,156.83,27277.0,156.8,157.13,156.67,156.83,27277.0
2018-02-22 13:40:00,156.83,156.83,156.01,156.53,29358.0,156.83,156.83,156.01,156.53,29358.0
2018-02-22 13:45:00,156.53,156.55,156.27,156.46,13511.0,156.53,156.55,156.27,156.46,13511.0
2018-02-22 13:50:00,156.37,156.98,156.33,156.98,12125.0,156.37,156.98,156.33,156.98,12125.0
2018-02-22 13:55:00,156.98,157.2,156.83,156.9,11555.0,156.98,157.2,156.83,156.9,11555.0
2018-02-22 14:00:00,156.92,157.13,156.92,156.93,7115.0,156.92,157.13,156.92,156.93,7115.0
2018-02-22 14:05:00,157.0,157.19,156.81,156.94,6934.0,157.0,157.19,156.81,156.94,6934.0
2018-02-22 14:10:00,156.94,156.96,156.45,156.66,19934.0,156.94,156.96,156.45,156.66,19934.0
2018-02-22 14:15:00,156.7,156.99,156.67,156.81,5002.0,156.7,156.99,156.67,156.81,5002.0
2018-02-22 14:20:00,156.84,157.04,156.71,156.87,6110.0,156.84,157.04,156.71,156.87,6110.0
2018-02-22 14:25:00,156.74,157.1,156.65,157.0,7448.0,156.74,157.1,156.65,157.0,7448.0
2018-02-22 14:30:00,157.02,157.14,156.9,156.96,6417.0,157.02,157.14,156.9,156.96,6417.0
2018-02-22 14:35:00,156.98,157.05,156.87,156.92,5550.0,156.98,157.05,156.87,156.92,5550.0
2018-02-22 14:40:00,156.88,156.88,156.63,156.78,6229.0,156.88,156.88,156.63,156.78,6229.0
2018-02-22 14:45:00,156.75,156.83,156.66,156.82,4403.0,156.75,156.83,156.66,156.82,4403.0
2018-02-22 14:50:00,156.84,156.9,156.71,156.79,7530.0,156.84,156.9,156.71,156.79,7530.0
2018-02-22 14:55:00,156.77,156.86,156.2,156.38,17500.0,156.77,156.86,156.2,156.38,17500.0
2018-02-22 15:00:00,156.37,156.6,156.21,156.57,10502.0,156.37,156.6,156.21,156.57,10502.0
2018-02-22 15:05:00,156.41,156.67,156.37,156.55,19950.0,156.41,156.67,156.37,156.55,19950.0
2018-02-22 15:10:00,156.55,156.86,156.47,156.74,22345.0,156.55,156.86,156.47,156.74,22345.0
2018-02-22 15:15:00,156.75,156.92,156.44,156.71,26872.0,156.75,156.92,156.44,156.71,26872.0
2018-02-22 15:20:00,156.7,156.85,156.26,156.26,11298.0,156.7,156.85,156.26,156.26,11298.0
2018-02-22 15:25:00,156.29,156.64,156.1,156.33,9200.0,156.29,156.64,156.1,156.33,9200.0
2018-02-22 15:30:00,156.29,156.44,156.2,156.28,25969.0,156.29,156.44,156.2,156.28,25969.0
2018-02-22 15:35:00,156.28,156.4,155.98,156.31,17735.0,156.28,156.4,155.98,156.31,17735.0
2018-02-22 15:40:00,156.33,156.75,156.33,156.49,14985.0,156.33,156.75,156.33,156.49,14985.0
2018-02-22 15:45:00,156.49,156.49,155.69,155.9,33898.0,156.49,156.49,155.69,155.9,33898.0
2018-02-22 15:50:00,155.89,156.46,155.88,156.01,35169.0,155.89,156.46,155.88,156.01,35169.0
2018-02-22 15:55:00,156.01,156.24,155.85,156.07,61250.0,156.01,156.24,155.85,156.07,61250.0
2018-02-23 09:30:00,156.86,157.96,156.86,157.96,16010.0,156.86,157.96,156.86,157.96,16010.0
2018-02-23 09:35:00,157.87,157.9,157.24,157.81,11024.0,157.87,157.9,157.24,157.81,11024.0
2018-02-23 09:40:00,157.69,157.9,157.52,157.8,11326.0,157.69,157.9,157.52,157.8,11326.0
2018-02-23 09:45:00,157.85,157.85,157.32,157.32,9220.0,157.85,157.85,157.32,157.32,9220.0
2018-02-23 09:50:00,157.32,157.73,157.17,157.73,4017.0,157.32,157.73,157.17,157.73,4017.0
2018-02-23 09:55:00,157.86,158.0,157.71,157.9,8531.0,157.86,158.0,157.71,157.9,8531.0
2018-02-23 10:00:00,157.83,158.36,157.79,158.27,19970.0,157.83,158.36,157.79,158.27,19970.0
2018-02-23 10:05:00,158.28,158.39,158.2,158.36,8626.0,158.28,158.39,158.2,158.36,8626.0
2018-02-23 10:10:00,158.36,158.59,158.24,158.38,22721.0,158.36,158.59,158.24,158.38,22721.0
2018-02-23 10:15:00,158.34,158.41,158.18,158.22,8835.0,158.34,158.41,158.18,158.22,8835.0
2018-02-23 10:20:00,158.13,158.13,157.87,158.08,4100.0,158.13,158.13,157.87,158.08,4100.0
2018-02-23 10:25:00,158.06,158.08,157.85,157.89,5985.0,158.06,158.08,157.85,157.89,5985.0
2018-02-23 10:30:00,157.92,158.3,157.9,158.11,5385.0,157.92,158.3,157.9,158.11,5385.0
2018-02-23 10:35:00,158.06,158.59,158.05,158.59,5746.0,158.06,158.59,158.05,158.59,5746.0
2018-02-23 10:40:00,158.55,158.76,158.55,158.75,4907.0,158.55,158.76,158.55,158.75,4907.0
2018-02-23 10:45:00,158.78,158.86,158.48,158.51,5522.0,158.78,158.86,158.48,158.51,5522.0
2018-02-23 10:50:00,158.29,158.57,158.26,158.57,2462.0,158.29,158.57,158.26,158.57,2462.0
2018-02-23 10:55:00,158.57,158.85,158.53,158.75,12404.0,158.57,158.85,158.53,158.75,12404.0
2018-02-23 11:00:00,158.77,159.18,158.75,159.06,5540.0,158.77,159.18,158.75,159.06,5540.0
2018-02-23 11:05:00,159.01,159.07,158.8,158.92,7782.0,159.01,159.07,158.8,158.92,7782.0
2018-02-23 11:10:00,158.99,159.21,158.82,159.15,14097.0,158.99,159.21,158.82,159.15,14097.0
2018-02-23 11:15:00,159.1,159.39,159.05,159.23,19113.0,159.1,159.39,159.05,159.23,19113.0
2018-02-23 11:20:00,159.21,159.48,159.15,159.22,9842.0,159.21,159.48,159.15,159.22,9842.0
2018-02-23 11:25:00,159.3,159.52,159.3,159.52,4955.0,159.3,159.52,159.3,159.52,4955.0
2018-02-23 11:30:00,159.58,159.58,159.27,159.41,10365.0,159.58,159.58,159.27,159.41,10365.0
2018-02-23 11:35:00,159.36,159.4,159.24,159.25,7779.0,159.36,159.4,159.24,159.25,7779.0
2018-02-23 11:40:00,159.24,159.24,158.91,158.91,14433.0,159.24,159.24,158.91,158.91,14433.0
2018-02-23 11:45:00,159.01,159.32,159.01,159.12,12229.0,159.01,159.32,159.01,159.12,12229.0
2018-02-23 11:50:00,159.05,159.37,158.89,159.26,19602.0,159.05,159.37,158.89,159.26,19602.0
2018-02-23 11:55:00,159.24,159.34,158.98,159.34,5727.0,159.24,159.34,158.98,159.34,5727.0
2018-02-23 12:00:00,159.33,159.36,159.21,159.22,2136.0,159.33,159.36,159.21,159.22,2136.0
2018-02-23 12:05:00,159.23,159.23,158.96,159.0,4776.0,159.23,159.23,158.96,159.0,4776.0
2018-02-23 12:10:00,158.99,159.24,158.98,159.15,7511.0,158.99,159.24,158.98,159.15,7511.0
2018-02-23 12:15:00,159.24,159.32,158.99,158.99,19330.0,159.24,159.32,158.99,158.99,19330.0
2018-02-23 12:20:00,158.97,159.17,158.94,159.17,6560.0,158.97,159.17,158.94,159.17,6560.0
2018-02-23 12:25:00,159.11,159.12,158.76,158.76,5015.0,159.11,159.12,158.76,158.76,5015.0
2018-02-23 12:30:00,158.72,158.81,158.65,158.65,4433.0,158.72,158.81,158.65,158.65,4433.0
2018-02-23 12:35:00,158.68,158.74,158.59,158.6,3135.0,158.68,158.74,158.59,158.6,3135.0
2018-02-23 12:40:00,158.68,158.74,158.65,158.65,4172.0,158.68,158.74,158.65,158.65,4172.0
2018-02-23 12:45:00,158.52,158.75,158.52,158.74,2871.0,158.52,158.75,158.52,158.74,2871.0
2018-02-23 12:50:00,158.8,158.87,158.71,158.79,3300.0,158.8,158.87,158.71,158.79,3300.0
2018-02-23 12:55:00,158.8,158.97,158.66,158.82,3391.0,158.8,158.97,158.66,158.82,3391.0
2018-02-23 13:00:00,158.78,158.82,158.71,158.82,1490.0,158.78,158.82,158.71,158.82,1490.0
2018-02-23 13:05:00,158.78,158.84,158.72,158.72,2125.0,158.78,158.84,158.72,158.72,2125.0
2018-02-23 13:10:00,158.74,158.86,158.71,158.74,2700.0,158.74,158.86,158.71,158.74,2700.0
2018-02-23 13:15:00,158.82,158.82,158.73,158.73,1800.0,158.82,158.82,158.73,158.73,1800.0
2018-02-23 13:20:00,158.83,158.93,158.76,158.86,3598.0,158.83,158.93,158.76,158.86,3598.0
2018-02-23 13:25:00,158.84,159.08,158.84,159.08,6075.0,158.84,159.08,158.84,159.08,6075.0
2018-02-23 13:30:00,158.99,159.13,158.99,159.12,3711.0,158.99,159.13,158.99,159.12,3711.0
2018-02-23 13:35:00,159.14,159.35,159.12,159.2,27145.0,159.14,159.35,159.12,159.2,27145.0
2018-02-23 13:40:00,159.2,159.49,159.2,159.34,17142.0,159.2,159.49,159.2,159.34,17142.0
2018-02-23 13:45:00,159.41,159.52,159.19,159.2,3300.0,159.41,159.52,159.19,159.2,3300.0
2018-02-23 13:50:00,159.26,159.26,159.11,159.11,4384.0,159.26,159.26,159.11,159.11,4384.0
2018-02-23 13:55:00,159.08,159.3,159.06,159.29,9201.0,159.08,159.3,159.06,159.29,9201.0
2018-02-23 14:00:00,159.3,159.52,159.3,159.42,9617.0,159.3,159.52,159.3,159.42,9617.0
2018-02-23 14:05:00,159.35,159.35,159.12,159.22,5195.0,159.35,159.35,159.12,159.22,5195.0
2018-02-23 14:10:00,159.24,159.25,159.06,159.15,8716.0,159.24,159.25,159.06,159.15,8716.0
2018-02-23 14:15:00,159.23,159.3,159.15,159.15,6985.0,159.23,159.3,159.15,159.15,6985.0
2018-02-23 14:20:00,159.14,159.29,159.12,159.26,3066.0,159.14,159.29,159.12,159.26,3066.0
2018-02-23 14:25:00,159.3,159.3,159.08,159.17,3800.0,159.3,159.3,159.08,159.17,3800.0
2018-02-23 14:30:00,159.15,159.39,159.15,159.37,7347.0,159.15,159.39,159.15,159.37,7347.0
2018-02-23 14:35:00,159.36,159.43,159.14,159.29,8190.0,159.36,159.43,159.14,159.29,8190.0
2018-02-23 14:40:00,159.3,159.31,159.21,159.3,5000.0,159.3,159.31,159.21,159.3,5000.0
2018-02-23 14:45:00,159.37,159.54,159.36,159.5,4600.0,159.37,159.54,159.36,159.5,4600.0
2018-02-23 14:50:00,159.61,159.76,159.6,159.76,5827.0,159.61,159.76,159.6,159.76,5827.0
2018-02-23 14:55:00,159.75,159.92,159.7,159.78,9577.0,159.75,159.92,159.7,159.78,9577.0
2018-02-23 15:00:00,159.76,159.92,159.74,159.92,5213.0,159.76,159.92,159.74,159.92,5213.0
2018-02-23 15:05:00,159.93,160.02,159.9,159.98,18095.0,159.93,160.02,159.9,159.98,18095.0
2018-02-23 15:10:00,159.99,160.05,159.96,159.97,12559.0,159.99,160.05,159.96,159.97,12559.0
2018-02-23 15:15:00,159.98,160.06,159.93,160.06,13183.0,159.98,160.06,159.93,160.06,13183.0
2018-02-23 15:20:00,160.1,160.43,160.1,160.41,11566.0,160.1,160.43,160.1,160.41,11566.0
2018-02-23 15:25:00,160.41,160.63,160.19,160.2,20199.0,160.41,160.63,160.19,160.2,20199.0
2018-02-23 15:30:00,160.22,160.27,159.72,159.72,19600.0,160.22,160.27,159.72,159.72,19600.0
2018-02-23 15:35:00,159.75,160.03,159.71,159.92,22030.0,159.75,160.03,159.71,159.92,22030.0
2018-02-23 15:40:00,159.95,160.08,159.81,159.85,30851.0,159.95,160.08,159.81,159.85,30851.0
2018-02-23 15:45:00,159.82,160.17,159.82,160.15,31225.0,159.82,160.17,159.82,160.15,31225.0
2018-02-23 15:50:00,160.16,160.36,160.05,160.09,32282.0,160.16,160.36,160.05,160.09,32282.0
2018-02-23 15:55:00,160.08,160.42,160.07,160.41,50510.0,160.08,160.42,160.07,160.41,50510.0
2018-02-26 09:30:00,160.8,161.52,160.3,160.86,42024.0,160.8,161.52,160.3,160.86,42024.0
2018-02-26 09:35:00,160.86,162.5,160.86,162.5,15977.0,160.86,162.5,160.86,162.5,15977.0
2018-02-26 09:40:00,162.6,162.64,161.77,161.77,18037.0,162.6,162.64,161.77,161.77,18037.0
2018-02-26 09:45:00,161.87,162.08,161.01,161.8,21158.0,161.87,162.08,161.01,161.8,21158.0
2018-02-26 09:50:00,161.97,161.97,161.01,161.56,19684.0,161.97,161.97,161.01,161.56,19684.0
2018-02-26 09:55:00,161.78,161.78,161.01,161.02,8452.0,161.78,161.78,161.01,161.02,8452.0
2018-02-26 10:00:00,161.14,161.29,160.68,160.71,12049.0,161.14,161.29,160.68,160.71,12049.0
2018-02-26 10:05:00,160.77,160.83,160.56,160.75,5552.0,160.77,160.83,160.56,160.75,5552.0
2018-02-26 10:10:00,160.62,160.7,160.44,160.47,8352.0,160.62,160.7,160.44,160.47,8352.0
2018-02-26 10:15:00,160.47,160.74,160.39,160.65,9668.0,160.47,160.74,160.39,160.65,9668.0
2018-02-26 10:20:00,160.59,160.59,159.93,159.96,15722.0,160.59,160.59,159.93,159.96,15722.0
2018-02-26 10:25:00,159.96,160.23,159.66,159.92,8745.0,159.96,160.23,159.66,159.92,8745.0
2018-02-26 10:30:00,159.87,160.19,159.86,160.06,7927.0,159.87,160.19,159.86,160.06,7927.0
2018-02-26 10:35:00,160.16,160.39,160.06,160.35,4218.0,160.16,160.39,160.06,160.35,4218.0
2018-02-26 10:40:00,160.48,160.81,160.37,160.4,7280.0,160.48,160.81,160.37,160.4,7280.0
2018-02-26 10:45:00,160.49,160.75,160.12,160.37,12359.0,160.49,160.75,160.12,160.37,12359.0
2018-02-26 10:50:00,160.26,160.37,160.14,160.37,5638.0,160.26,160.37,160.14,160.37,5638.0
2018-02-26 10:55:00,160.55,160.77,160.47,160.47,7221.0,160.55,160.77,160.47,160.47,7221.0
2018-02-26 11:00:00,160.61,160.81,160.61,160.73,10902.0,160.61,160.81,160.61,160.73,10902.0
2018-02-26 11:05:00,160.73,160.81,160.59,160.81,8208.0,160.73,160.81,160.59,160.81,8208.0
2018-02-26 11:10:00,160.8,160.8,160.54,160.78,3832.0,160.8,160.8,160.54,160.78,3832.0
2018-02-26 11:15:00,160.67,160.81,160.53,160.76,11832.0,160.67,160.81,160.53,160.76,11832.0
2018-02-26 11:20:00,160.74,160.81,160.61,160.79,11175.0,160.74,160.81,160.61,160.79,11175.0
2018-02-26 11:25:00,160.7,161.24,160.66,161.2,21061.0,160.7,161.24,160.66,161.2,21061.0
2018-02-26 11:30:00,161.13,161.53,161.13,161.37,6794.0,161.13,161.53,161.13,161.37,6794.0
2018-02-26 11:35:00,161.38,161.78,161.38,161.77,12170.0,161.38,161.78,161.38,161.77,12170.0
2018-02-26 11:40:00,161.82,161.95,161.8,161.91,10882.0,161.82,161.95,161.8,161.91,10882.0
2018-02-26 11:45:00,161.84,161.9,161.68,161.81,7986.0,161.84,161.9,161.68,161.81,7986.0
2018-02-26 11:50:00,161.78,162.14,161.74,162.14,13400.0,161.78,162.14,161.74,162.14,13400.0
2018-02-26 11:55:00,162.08,162.32,161.98,162.17,22794.0,162.08,162.32,161.98,162.17,22794.0
2018-02-26 12:00:00,162.14,162.22,161.88,162.04,10741.0,162.14,162.22,161.88,162.04,10741.0
2018-02-26 12:05:00,161.95,162.25,161.95,162.25,2595.0,161.95,162.25,161.95,162.25,2595.0
2018-02-26 12:10:00,162.22,162.26,162.03,162.03,7523.0,162.22,162.26,162.03,162.03,7523.0
2018-02-26 12:15:00,162.09,162.09,161.9,162.01,4125.0,162.09,162.09,161.9,162.01,4125.0
2018-02-26 12:20:00,161.98,162.18,161.98,162.16,8187.0,161.98,162.18,161.98,162.16,8187.0
2018-02-26 12:25:00,162.11,162.15,162.0,162.15,5477.0,162.11,162.15,162.0,162.15,5477.0
2018-02-26 12:30:00,162.15,162.15,161.87,161.98,12220.0,162.15,162.15,161.87,161.98,12220.0
2018-02-26 12:35:00,161.98,162.2,161.98,162.16,3828.0,161.98,162.2,161.98,162.16,3828.0
2018-02-26 12:40:00,162.16,162.23,162.04,162.21,5446.0,162.16,162.23,162.04,162.21,5446.0
2018-02-26 12:45:00,162.15,162.2,162.04,162.12,8554.0,162.15,162.2,162.04,162.12,8554.0
2018-02-26 12:50:00,162.11,162.19,161.84,161.98,6798.0,162.11,162.19,161.84,161.98,6798.0
2018-02-26 12:55:00,162.0,162.12,161.97,162.07,5621.0,162.0,162.12,161.97,162.07,5621.0
2018-02-26 13:00:00,162.12,162.32,162.04,162.3,9608.0,162.12,162.32,162.04,162.3,9608.0
2018-02-26 13:05:00,162.35,162.36,162.07,162.2,17086.0,162.35,162.36,162.07,162.2,17086.0
2018-02-26 13:10:00,162.2,162.23,162.0,162.07,16450.0,162.2,162.23,162.0,162.07,16450.0
2018-02-26 13:15:00,162.06,162.06,161.89,161.91,9721.0,162.06,162.06,161.89,161.91,9721.0
2018-02-26 13:20:00,161.95,162.09,161.87,162.09,12209.0,161.95,162.09,161.87,162.09,12209.0
2018-02-26 13:25:00,162.04,162.14,161.97,162.07,13840.0,162.04,162.14,161.97,162.07,13840.0
2018-02-26 13:30:00,162.06,162.09,161.94,162.02,8050.0,162.06,162.09,161.94,162.02,8050.0
2018-02-26 13:35:00,162.01,162.03,161.89,161.95,6675.0,162.01,162.03,161.89,161.95,6675.0
2018-02-26 13:40:00,161.96,161.96,161.28,161.78,16883.0,161.96,161.96,161.28,161.78,16883.0
2018-02-26 13:45:00,161.77,161.82,161.35,161.35,4156.0,161.77,161.82,161.35,161.35,4156.0
2018-02-26 13:50:00,161.42,161.56,161.36,161.44,3121.0,161.42,161.56,161.36,161.44,3121.0
2018-02-26 13:55:00,161.45,161.85,161.45,161.85,4088.0,161.45,161.85,161.45,161.85,4088.0
2018-02-26 14:00:00,161.85,161.87,161.74,161.77,7858.0,161.85,161.87,161.74,161.77,7858.0
2018-02-26 14:05:00,161.83,161.87,161.72,161.78,4305.0,161.83,161.87,161.72,161.78,4305.0
2018-02-26 14:10:00,161.86,162.0,161.86,161.92,3500.0,161.86,162.0,161.86,161.92,3500.0
2018-02-26 14:15:00,161.92,161.96,161.83,161.93,4032.0,161.92,161.96,161.83,161.93,4032.0
2018-02-26 14:20:00,161.91,161.94,161.74,161.75,4397.0,161.91,161.94,161.74,161.75,4397.0
2018-02-26 14:25:00,161.79,161.79,161.4,161.43,7625.0,161.79,161.79,161.4,161.43,7625.0
2018-02-26 14:30:00,161.41,161.58,161.39,161.5,10592.0,161.41,161.58,161.39,161.5,10592.0
2018-02-26 14:35:00,161.55,161.74,161.55,161.61,8477.0,161.55,161.74,161.55,161.61,8477.0
2018-02-26 14:40:00,161.54,161.68,161.53,161.56,17452.0,161.54,161.68,161.53,161.56,17452.0
2018-02-26 14:45:00,161.56,161.56,161.01,161.04,20021.0,161.56,161.56,161.01,161.04,20021.0
2018-02-26 14:50:00,161.04,161.16,160.96,161.11,10881.0,161.04,161.16,160.96,161.11,10881.0
2018-02-26 14:55:00,161.12,161.13,160.99,161.01,8535.0,161.12,161.13,160.99,161.01,8535.0
2018-02-26 15:00:00,161.0,161.2,160.99,161.2,10570.0,161.0,161.2,160.99,161.2,10570.0
2018-02-26 15:05:00,161.2,161.3,161.15,161.25,7400.0,161.2,161.3,161.15,161.25,7400.0
2018-02-26 15:10:00,161.27,161.33,161.12,161.13,11098.0,161.27,161.33,161.12,161.13,11098.0
2018-02-26 15:15:00,161.11,161.2,161.01,161.2,8438.0,161.11,161.2,161.01,161.2,8438.0
2018-02-26 15:20:00,161.27,161.27,160.93,160.93,12206.0,161.27,161.27,160.93,160.93,12206.0
2018-02-26 15:25:00,160.98,161.04,160.85,160.94,8868.0,160.98,161.04,160.85,160.94,8868.0
2018-02-26 15:30:00,160.9,160.97,160.71,160.86,14969.0,160.9,160.97,160.71,160.86,14969.0
2018-02-26 15:35:00,160.84,160.86,160.64,160.78,14763.0,160.84,160.86,160.64,160.78,14763.0
2018-02-26 15:40:00,160.79,160.91,160.26,160.32,26070.0,160.79,160.91,160.26,160.32,26070.0
2018-02-26 15:45:00,160.28,160.51,160.05,160.08,34749.0,160.28,160.51,160.05,160.08,34749.0
2018-02-26 15:50:00,160.13,160.43,160.13,160.21,35741.0,160.13,160.43,160.13,160.21,35741.0
2018-02-26 15:55:00,160.24,160.72,160.21,160.59,48581.0,160.24,160.72,160.21,160.59,48581.0
2018-02-27 09:30:00,161.27,161.9,160.75,161.6,38663.0,161.27,161.9,160.75,161.6,38663.0
2018-02-27 09:35:00,161.48,162.38,161.48,162.0,21142.0,161.48,162.38,161.48,162.0,21142.0
2018-02-27 09:40:00,162.12,162.37,161.92,162.3,9188.0,162.12,162.37,161.92,162.3,9188.0
2018-02-27 09:45:00,162.28,162.28,161.67,161.76,20444.0,162.28,162.28,161.67,161.76,20444.0
2018-02-27 09:50:00,161.6,161.88,161.2,161.31,10163.0,161.6,161.88,161.2,161.31,10163.0
2018-02-27 09:55:00,161.27,161.41,161.15,161.36,7521.0,161.27,161.41,161.15,161.36,7521.0
2018-02-27 10:00:00,161.31,161.68,161.27,161.5,15142.0,161.31,161.68,161.27,161.5,15142.0
2018-02-27 10:05:00,161.5,162.05,161.48,161.97,17967.0,161.5,162.05,161.48,161.97,17967.0
2018-02-27 10:10:00,161.97,162.02,161.72,161.86,22093.0,161.97,162.02,161.72,161.86,22093.0
2018-02-27 10:15:00,161.9,162.03,161.74,162.0,9568.0,161.9,162.03,161.74,162.0,9568.0
2018-02-27 10:20:00,162.06,162.64,162.06,162.46,13546.0,162.06,162.64,162.06,162.46,13546.0
2018-02-27 10:25:00,162.47,162.62,162.32,162.57,10668.0,162.47,162.62,162.32,162.57,10668.0
2018-02-27 10:30:00,162.62,162.81,162.33,162.39,31885.0,162.62,162.81,162.33,162.39,31885.0
2018-02-27 10:35:00,162.54,163.12,162.38,162.44,27261.0,162.54,163.12,162.38,162.44,27261.0
2018-02-27 10:40:00,162.53,162.76,162.17,162.44,63179.0,162.53,162.76,162.17,162.44,63179.0
2018-02-27 10:45:00,162.37,162.46,162.07,162.09,17651.0,162.37,162.46,162.07,162.09,17651.0
2018-02-27 10:50:00,162.01,162.2,161.69,161.72,8021.0,162.01,162.2,161.69,161.72,8021.0
2018-02-27 10:55:00,161.7,162.19,161.7,161.99,26632.0,161.7,162.19,161.7,161.99,26632.0
2018-02-27 11:00:00,162.0,162.18,161.74,161.85,11961.0,162.0,162.18,161.74,161.85,11961.0
2018-02-27 11:05:00,161.95,162.17,161.9,162.14,15137.0,161.95,162.17,161.9,162.14,15137.0
2018-02-27 11:10:00,162.18,162.59,162.18,162.27,7709.0,162.18,162.59,162.18,162.27,7709.0
2018-02-27 11:15:00,162.35,162.51,162.17,162.18,3708.0,162.35,162.51,162.17,162.18,3708.0
2018-02-27 11:20:00,162.2,162.24,162.03,162.14,6951.0,162.2,162.24,162.03,162.14,6951.0
2018-02-27 11:25:00,162.09,162.25,161.87,161.9,6438.0,162.09,162.25,161.87,161.9,6438.0
2018-02-27 11:30:00,161.92,162.05,161.7,161.9,9694.0,161.92,162.05,161.7,161.9,9694.0
2018-02-27 11:35:00,161.69,161.81,161.62,161.81,6300.0,161.69,161.81,161.62,161.81,6300.0
2018-02-27 11:40:00,161.81,162.0,161.7,162.0,9878.0,161.81,162.0,161.7,162.0,9878.0
2018-02-27 11:45:00,161.99,162.29,161.98,162.29,16774.0,161.99,162.29,161.98,162.29,16774.0
2018-02-27 11:50:00,162.33,162.33,162.02,162.31,32745.0,162.33,162.33,162.02,162.31,32745.0
2018-02-27 11:55:00,162.35,162.54,162.05,162.2,9844.0,162.35,162.54,162.05,162.2,9844.0
2018-02-27 12:00:00,162.18,162.54,162.16,162.41,8641.0,162.18,162.54,162.16,162.41,8641.0
2018-02-27 12:05:00,162.44,162.5,162.35,162.45,7583.0,162.44,162.5,162.35,162.45,7583.0
2018-02-27 12:10:00,162.47,162.51,162.31,162.38,11323.0,162.47,162.51,162.31,162.38,11323.0
2018-02-27 12:15:00,162.4,162.41,162.16,162.32,12236.0,162.4,162.41,162.16,162.32,12236.0
2018-02-27 12:20:00,162.29,162.29,161.95,162.18,41847.0,162.29,162.29,161.95,162.18,41847.0
2018-02-27 12:25:00,162.16,162.45,162.03,162.41,11794.0,162.16,162.45,162.03,162.41,11794.0
2018-02-27 12:30:00,162.39,162.6,162.24,162.33,10883.0,162.39,162.6,162.24,162.33,10883.0
2018-02-27 12:35:00,162.39,162.99,162.39,162.83,23798.0,162.39,162.99,162.39,162.83,23798.0
2018-02-27 12:40:00,162.81,163.06,162.79,163.04,24329.0,162.81,163.06,162.79,163.04,24329.0
2018-02-27 12:45:00,163.07,163.48,163.06,163.31,14782.0,163.07,163.48,163.06,163.31,14782.0
2018-02-27 12:50:00,163.34,163.43,163.07,163.34,16824.0,163.34,163.43,163.07,163.34,16824.0
2018-02-27 12:55:00,163.32,163.4,163.07,163.38,6545.0,163.32,163.4,163.07,163.38,6545.0
2018-02-27 13:00:00,163.38,163.46,163.2,163.45,7428.0,163.38,163.46,163.2,163.45,7428.0
2018-02-27 13:05:00,163.46,163.79,163.44,163.77,24750.0,163.46,163.79,163.44,163.77,24750.0
2018-02-27 13:10:00,163.79,163.95,163.62,163.78,29994.0,163.79,163.95,163.62,163.78,29994.0
2018-02-27 13:15:00,163.77,163.86,163.52,163.78,5320.0,163.77,163.86,163.52,163.78,5320.0
2018-02-27 13:20:00,163.86,164.21,163.74,163.91,23471.0,163.86,164.21,163.74,163.91,23471.0
2018-02-27 13:25:00,163.87,164.15,163.81,163.83,10204.0,163.87,164.15,163.81,163.83,10204.0
2018-02-27 13:30:00,163.82,163.83,163.52,163.6,6221.0,163.82,163.83,163.52,163.6,6221.0
2018-02-27 13:35:00,163.53,163.8,163.36,163.52,8547.0,163.53,163.8,163.36,163.52,8547.0
2018-02-27 13:40:00,163.47,163.52,163.28,163.52,7469.0,163.47,163.52,163.28,163.52,7469.0
2018-02-27 13:45:00,163.56,164.03,163.54,163.97,18994.0,163.56,164.03,163.54,163.97,18994.0
2018-02-27 13:50:00,163.89,163.95,163.73,163.88,7605.0,163.89,163.95,163.73,163.88,7605.0
2018-02-27 13:55:00,163.85,163.94,163.48,163.78,20400.0,163.85,163.94,163.48,163.78,20400.0
2018-02-27 14:00:00,163.79,163.97,163.39,163.39,45615.0,163.79,163.97,163.39,163.39,45615.0
2018-02-27 14:05:00,163.39,163.63,163.23,163.61,17337.0,163.39,163.63,163.23,163.61,17337.0
2018-02-27 14:10:00,163.67,163.68,163.38,163.63,6319.0,163.67,163.68,163.38,163.63,6319.0
2018-02-27 14:15:00,163.55,163.72,163.5,163.7,7510.0,163.55,163.72,163.5,163.7,7510.0
2018-02-27 14:20:00,163.65,163.71,163.52,163.58,4952.0,163.65,163.71,163.52,163.58,4952.0
2018-02-27 14:25:00,163.51,163.77,163.48,163.61,11267.0,163.51,163.77,163.48,163.61,11267.0
2018-02-27 14:30:00,163.49,163.85,163.44,163.85,10601.0,163.49,163.85,163.44,163.85,10601.0
2018-02-27 14:35:00,163.86,164.01,163.86,163.96,8298.0,163.86,164.01,163.86,163.96,8298.0
2018-02-27 14:40:00,164.01,164.16,163.91,163.95,20178.0,164.01,164.16,163.91,163.95,20178.0
2018-02-27 14:45:00,163.95,163.95,163.54,163.78,6800.0,163.95,163.95,163.54,163.78,6800.0
2018-02-27 14:50:00,163.8,163.88,163.62,163.88,8085.0,163.8,163.88,163.62,163.88,8085.0
2018-02-27 14:55:00,163.91,164.24,163.89,164.04,10970.0,163.91,164.24,163.89,164.04,10970.0
2018-02-27 15:00:00,164.01,164.01,163.62,163.68,15166.0,164.01,164.01,163.62,163.68,15166.0
2018-02-27 15:05:00,163.69,163.71,163.56,163.56,11680.0,163.69,163.71,163.56,163.56,11680.0
2018-02-27 15:10:00,163.51,163.78,163.47,163.56,23109.0,163.51,163.78,163.47,163.56,23109.0
2018-02-27 15:15:00,163.57,163.82,163.48,163.5,17976.0,163.57,163.82,163.48,163.5,17976.0
2018-02-27 15:20:00,163.53,163.64,163.35,163.5,17156.0,163.53,163.64,163.35,163.5,17156.0
2018-02-27 15:25:00,163.5,163.69,163.33,163.63,22459.0,163.5,163.69,163.33,163.63,22459.0
2018-02-27 15:30:00,163.63,163.63,163.28,163.29,18158.0,163.63,163.63,163.28,163.29,18158.0
2018-02-27 15:35:00,163.31,163.37,162.88,163.36,44634.0,163.31,163.37,162.88,163.36,44634.0
2018-02-27 15:40:00,163.37,163.44,163.21,163.28,25011.0,163.37,163.44,163.21,163.28,25011.0
2018-02-27 15:45:00,163.29,163.81,163.29,163.67,41599.0,163.29,163.81,163.29,163.67,41599.0
2018-02-27 15:50:00,163.67,163.67,163.28,163.37,47832.0,163.67,163.67,163.28,163.37,47832.0
2018-02-27 15:55:00,163.38,163.5,163.27,163.36,78947.0,163.38,163.5,163.27,163.36,78947.0
2018-02-28 09:30:00,163.27,165.16,162.41,165.16,34740.0,163.27,165.16,162.41,165.16,34740.0
2018-02-28 09:35:00,165.16,165.34,164.65,165.07,9236.0,165.16,165.34,164.65,165.07,9236.0
2018-02-28 09:40:00,165.06,165.4,164.73,164.91,19176.0,165.06,165.4,164.73,164.91,19176.0
2018-02-28 09:45:00,164.73,165.02,164.73,164.97,27173.0,164.73,165.02,164.73,164.97,27173.0
2018-02-28 09:50:00,164.97,165.09,164.76,165.03,16728.0,164.97,165.09,164.76,165.03,16728.0
2018-02-28 09:55:00,164.98,165.09,164.72,164.97,13004.0,164.98,165.09,164.72,164.97,13004.0
2018-02-28 10:00:00,164.97,165.29,164.96,165.26,19921.0,164.97,165.29,164.96,165.26,19921.0
2018-02-28 10:05:00,165.26,165.26,164.99,165.08,10746.0,165.26,165.26,164.99,165.08,10746.0
2018-02-28 10:10:00,165.05,165.26,164.9,164.92,19388.0,165.05,165.26,164.9,164.92,19388.0
2018-02-28 10:15:00,164.97,165.21,164.91,165.19,8624.0,164.97,165.21,164.91,165.19,8624.0
2018-02-28 10:20:00,165.2,165.3,165.05,165.22,5927.0,165.2,165.3,165.05,165.22,5927.0
2018-02-28 10:25:00,165.24,165.24,165.05,165.2,3987.0,165.24,165.24,165.05,165.2,3987.0
2018-02-28 10:30:00,165.2,165.44,164.96,165.44,15165.0,165.2,165.44,164.96,165.44,15165.0
2018-02-28 10:35:00,165.47,165.68,165.46,165.52,16217.0,165.47,165.68,165.46,165.52,16217.0
2018-02-28 10:40:00,165.53,165.53,165.15,165.2,8575.0,165.53,165.53,165.15,165.2,8575.0
2018-02-28 10:45:00,165.24,165.24,164.87,164.9,13341.0,165.24,165.24,164.87,164.9,13341.0
2018-02-28 10:50:00,164.9,165.08,164.87,165.01,20891.0,164.9,165.08,164.87,165.01,20891.0
2018-02-28 10:55:00,164.91,164.97,164.24,164.52,30048.0,164.91,164.97,164.24,164.52,30048.0
2018-02-28 11:00:00,164.48,164.52,164.25,164.47,20174.0,164.48,164.52,164.25,164.47,20174.0
2018-02-28 11:05:00,164.52,165.07,164.41,164.74,9638.0,164.52,165.07,164.41,164.74,9638.0
2018-02-28 11:10:00,164.62,164.62,164.32,164.44,13365.0,164.62,164.62,164.32,164.44,13365.0
2018-02-28 11:15:00,164.41,164.45,164.21,164.31,18917.0,164.41,164.45,164.21,164.31,18917.0
2018-02-28 11:20:00,164.31,164.63,164.11,164.46,13600.0,164.31,164.63,164.11,164.46,13600.0
2018-02-28 11:25:00,164.42,165.25,164.41,164.81,14612.0,164.42,165.25,164.41,164.81,14612.0
2018-02-28 11:30:00,164.81,165.45,164.6,164.69,55974.0,164.81,165.45,164.6,164.69,55974.0
2018-02-28 11:35:00,164.61,165.16,164.6,164.79,11504.0,164.61,165.16,164.6,164.79,11504.0
2018-02-28 11:40:00,164.81,165.09,164.7,164.95,18647.0,164.81,165.09,164.7,164.95,18647.0
2018-02-28 11:45:00,164.88,165.03,164.55,164.75,15846.0,164.88,165.03,164.55,164.75,15846.0
2018-02-28 11:50:00,164.73,164.9,164.67,164.9,6110.0,164.73,164.9,164.67,164.9,6110.0
2018-02-28 11:55:00,164.87,165.03,164.84,164.87,14277.0,164.87,165.03,164.84,164.87,14277.0
2018-02-28 12:00:00,164.89,164.97,164.58,164.62,14360.0,164.89,164.97,164.58,164.62,14360.0
2018-02-28 12:05:00,164.62,164.82,164.4,164.8,11157.0,164.62,164.82,164.4,164.8,11157.0
2018-02-28 12:10:00,164.76,164.92,164.53,164.58,7271.0,164.76,164.92,164.53,164.58,7271.0
2018-02-28 12:15:00,164.73,164.8,164.49,164.61,4506.0,164.73,164.8,164.49,164.61,4506.0
2018-02-28 12:20:00,164.53,164.82,164.48,164.81,9171.0,164.53,164.82,164.48,164.81,9171.0
2018-02-28 12:25:00,164.95,165.12,164.76,164.81,6767.0,164.95,165.12,164.76,164.81,6767.0
2018-02-28 12:30:00,164.78,164.98,164.75,164.78,5500.0,164.78,164.98,164.75,164.78,5500.0
2018-02-28 12:35:00,164.74,165.08,164.67,164.81,25611.0,164.74,165.08,164.67,164.81,25611.0
2018-02-28 12:40:00,164.96,165.0,164.8,164.81,7717.0,164.96,165.0,164.8,164.81,7717.0
2018-02-28 12:45:00,164.9,165.15,164.79,164.85,13521.0,164.9,165.15,164.79,164.85,13521.0
2018-02-28 12:50:00,164.84,164.99,164.77,164.99,3500.0,164.84,164.99,164.77,164.99,3500.0
2018-02-28 12:55:00,165.03,165.12,164.9,164.97,19565.0,165.03,165.12,164.9,164.97,19565.0
2018-02-28 13:00:00,164.9,165.03,164.86,165.02,5665.0,164.9,165.03,164.86,165.02,5665.0
2018-02-28 13:05:00,165.04,165.06,164.81,164.95,11405.0,165.04,165.06,164.81,164.95,11405.0
2018-02-28 13:10:00,165.01,165.07,164.73,164.9,7700.0,165.01,165.07,164.73,164.9,7700.0
2018-02-28 13:15:00,164.89,165.0,164.86,164.96,1877.0,164.89,165.0,164.86,164.96,1877.0
2018-02-28 13:20:00,164.96,165.03,164.86,164.99,5824.0,164.96,165.03,164.86,164.99,5824.0
2018-02-28 13:25:00,165.01,165.08,164.76,164.89,10658.0,165.01,165.08,164.76,164.89,10658.0
2018-02-28 13:30:00,164.95,165.0,164.72,164.75,6761.0,164.95,165.0,164.72,164.75,6761.0
2018-02-28 13:35:00,164.92,165.12,164.88,165.02,9788.0,164.92,165.12,164.88,165.02,9788.0
2018-02-28 13:40:00,164.99,165.11,164.82,164.82,8335.0,164.99,165.11,164.82,164.82,8335.0
2018-02-28 13:45:00,164.82,164.88,164.67,164.71,4220.0,164.82,164.88,164.67,164.71,4220.0
2018-02-28 13:50:00,164.7,164.7,164.52,164.6,3330.0,164.7,164.7,164.52,164.6,3330.0
2018-02-28 13:55:00,164.63,164.73,164.62,164.7,3746.0,164.63,164.73,164.62,164.7,3746.0
2018-02-28 14:00:00,164.81,164.87,164.32,164.32,8417.0,164.81,164.87,164.32,164.32,8417.0
2018-02-28 14:05:00,164.32,164.47,164.22,164.28,9330.0,164.32,164.47,164.22,164.28,9330.0
2018-02-28 14:10:00,164.33,164.33,164.03,164.16,7702.0,164.33,164.33,164.03,164.16,7702.0
2018-02-28 14:15:00,164.23,164.38,164.19,164.33,5035.0,164.23,164.38,164.19,164.33,5035.0
2018-02-28 14:20:00,164.4,164.61,164.4,164.51,4800.0,164.4,164.61,164.4,164.51,4800.0
2018-02-28 14:25:00,164.51,164.81,164.43,164.58,8631.0,164.51,164.81,164.43,164.58,8631.0
2018-02-28 14:30:00,164.58,164.66,164.11,164.2,14916.0,164.58,164.66,164.11,164.2,14916.0
2018-02-28 14:35:00,164.19,164.3,163.82,164.05,17731.0,164.19,164.3,163.82,164.05,17731.0
2018-02-28 14:40:00,164.02,164.14,163.85,163.85,10804.0,164.02,164.14,163.85,163.85,10804.0
2018-02-28 14:45:00,163.82,163.87,163.51,163.64,9550.0,163.82,163.87,163.51,163.64,9550.0
2018-02-28 14:50:00,163.7,163.7,163.42,163.49,11741.0,163.7,163.7,163.42,163.49,11741.0
2018-02-28 14:55:00,163.5,163.54,163.05,163.12,11293.0,163.5,163.54,163.05,163.12,11293.0
2018-02-28 15:00:00,163.2,163.37,162.71,162.75,14638.0,163.2,163.37,162.71,162.75,14638.0
2018-02-28 15:05:00,162.86,162.87,162.41,162.54,15310.0,162.86,162.87,162.41,162.54,15310.0
2018-02-28 15:10:00,162.49,162.9,162.48,162.86,11616.0,162.49,162.9,162.48,162.86,11616.0
2018-02-28 15:15:00,162.85,162.95,162.6,162.7,9727.0,162.85,162.95,162.6,162.7,9727.0
2018-02-28 15:20:00,162.77,162.93,161.77,161.93,34652.0,162.77,162.93,161.77,161.93,34652.0
2018-02-28 15:25:00,161.93,162.29,161.74,162.08,21322.0,161.93,162.29,161.74,162.08,21322.0
2018-02-28 15:30:00,162.04,162.24,161.96,162.14,24711.0,162.04,162.24,161.96,162.14,24711.0
2018-02-28 15:35:00,162.14,162.22,161.7,162.2,27390.0,162.14,162.22,161.7,162.2,27390.0
2018-02-28 15:40:00,162.21,162.49,162.04,162.46,42024.0,162.21,162.49,162.04,162.46,42024.0
2018-02-28 15:45:00,162.4,162.43,161.2,161.2,73816.0,162.4,162.43,161.2,161.2,73816.0
2018-02-28 15:50:00,161.32,161.49,160.86,161.31,36088.0,161.32,161.49,160.86,161.31,36088.0
2018-02-28 15:55:00,161.27,161.84,160.94,161.03,71073.0,161.27,161.84,160.94,161.03,71073.0
2018-03-01 09:30:00,162.62,164.26,162.31,162.31,47043.0,162.62,164.26,162.31,162.31,47043.0
2018-03-01 09:35:00,162.28,162.29,160.23,161.44,29382.0,162.28,162.29,160.23,161.44,29382.0
2018-03-01 09:40:00,161.22,161.3,160.52,160.69,13519.0,161.22,161.3,160.52,160.69,13519.0
2018-03-01 09:45:00,160.7,161.16,160.2,161.08,24047.0,160.7,161.16,160.2,161.08,24047.0
2018-03-01 09:50:00,161.15,161.7,160.43,160.55,18420.0,161.15,161.7,160.43,160.55,18420.0
2018-03-01 09:55:00,160.42,160.68,159.73,159.97,26183.0,160.42,160.68,159.73,159.97,26183.0
2018-03-01 10:00:00,159.95,161.01,159.93,160.31,31536.0,159.95,161.01,159.93,160.31,31536.0
2018-03-01 10:05:00,160.47,160.8,160.33,160.42,7392.0,160.47,160.8,160.33,160.42,7392.0
2018-03-01 10:10:00,160.42,160.42,159.67,159.9,21095.0,160.42,160.42,159.67,159.9,21095.0
2018-03-01 10:15:00,159.97,160.05,159.37,159.89,23399.0,159.97,160.05,159.37,159.89,23399.0
2018-03-01 10:20:00,159.88,160.02,159.36,159.86,9667.0,159.88,160.02,159.36,159.86,9667.0
2018-03-01 10:25:00,159.89,160.66,159.57,160.66,9432.0,159.89,160.66,159.57,160.66,9432.0
2018-03-01 10:30:00,160.73,161.32,160.39,161.32,11578.0,160.73,161.32,160.39,161.32,11578.0
2018-03-01 10:35:00,161.32,161.66,161.14,161.38,8459.0,161.32,161.66,161.14,161.38,8459.0
2018-03-01 10:40:00,161.62,161.64,160.88,161.12,13756.0,161.62,161.64,160.88,161.12,13756.0
2018-03-01 10:45:00,161.13,161.34,160.68,160.96,12587.0,161.13,161.34,160.68,160.96,12587.0
2018-03-01 10:50:00,161.11,161.3,160.82,161.3,16178.0,161.11,161.3,160.82,161.3,16178.0
2018-03-01 10:55:00,161.21,161.33,160.25,160.42,5840.0,161.21,161.33,160.25,160.42,5840.0
2018-03-01 11:00:00,160.67,160.95,160.33,160.95,5875.0,160.67,160.95,160.33,160.95,5875.0
2018-03-01 11:05:00,160.99,161.22,160.76,160.79,14704.0,160.99,161.22,160.76,160.79,14704.0
2018-03-01 11:10:00,161.03,161.07,160.54,160.87,15900.0,161.03,161.07,160.54,160.87,15900.0
2018-03-01 11:15:00,161.06,161.23,160.82,161.15,13459.0,161.06,161.23,160.82,161.15,13459.0
2018-03-01 11:20:00,161.25,161.56,161.02,161.07,8734.0,161.25,161.56,161.02,161.07,8734.0
2018-03-01 11:25:00,161.25,161.26,160.5,160.92,9610.0,161.25,161.26,160.5,160.92,9610.0
2018-03-01 11:30:00,160.8,161.21,160.8,161.12,12150.0,160.8,161.21,160.8,161.12,12150.0
2018-03-01 11:35:00,161.14,161.36,160.8,160.8,19677.0,161.14,161.36,160.8,160.8,19677.0
2018-03-01 11:40:00,160.94,161.39,160.84,161.24,21130.0,160.94,161.39,160.84,161.24,21130.0
2018-03-01 11:45:00,161.27,161.87,161.27,161.52,6868.0,161.27,161.87,161.27,161.52,6868.0
2018-03-01 11:50:00,161.6,161.76,161.28,161.64,21198.0,161.6,161.76,161.28,161.64,21198.0
2018-03-01 11:55:00,161.77,161.79,161.24,161.44,10245.0,161.77,161.79,161.24,161.44,10245.0
2018-03-01 12:00:00,161.57,161.57,160.79,161.14,8752.0,161.57,161.57,160.79,161.14,8752.0
2018-03-01 12:05:00,161.12,161.23,160.97,161.1,6784.0,161.12,161.23,160.97,161.1,6784.0
2018-03-01 12:10:00,161.13,161.46,161.0,161.37,5795.0,161.13,161.46,161.0,161.37,5795.0
2018-03-01 12:15:00,161.2,161.2,160.63,160.9,6006.0,161.2,161.2,160.63,160.9,6006.0
2018-03-01 12:20:00,160.8,160.8,160.16,160.53,14647.0,160.8,160.8,160.16,160.53,14647.0
2018-03-01 12:25:00,160.48,160.78,160.25,160.78,11381.0,160.48,160.78,160.25,160.78,11381.0
2018-03-01 12:30:00,160.72,160.72,160.06,160.45,10916.0,160.72,160.72,160.06,160.45,10916.0
2018-03-01 12:35:00,160.42,160.69,160.33,160.5,9634.0,160.42,160.69,160.33,160.5,9634.0
2018-03-01 12:40:00,160.56,160.98,160.35,160.56,17006.0,160.56,160.98,160.35,160.56,17006.0
2018-03-01 12:45:00,160.69,160.82,160.3,160.82,9775.0,160.69,160.82,160.3,160.82,9775.0
2018-03-01 12:50:00,160.97,161.01,160.45,160.84,8570.0,160.97,161.01,160.45,160.84,8570.0
2018-03-01 12:55:00,160.8,161.01,160.74,160.81,5473.0,160.8,161.01,160.74,160.81,5473.0
2018-03-01 13:00:00,160.56,160.56,159.91,160.13,8934.0,160.56,160.56,159.91,160.13,8934.0
2018-03-01 13:05:00,159.97,159.97,159.5,159.59,10911.0,159.97,159.97,159.5,159.59,10911.0
2018-03-01 13:10:00,159.8,159.97,159.32,159.85,15634.0,159.8,159.97,159.32,159.85,15634.0
2018-03-01 13:15:00,160.03,160.03,159.75,159.84,7101.0,160.03,160.03,159.75,159.84,7101.0
2018-03-01 13:20:00,159.83,160.01,159.63,159.73,14228.0,159.83,160.01,159.63,159.73,14228.0
2018-03-01 13:25:00,159.66,160.25,159.65,159.95,9451.0,159.66,160.25,159.65,159.95,9451.0
2018-03-01 13:30:00,159.95,160.2,159.7,159.7,22965.0,159.95,160.2,159.7,159.7,22965.0
2018-03-01 13:35:00,159.71,159.87,159.53,159.64,26061.0,159.71,159.87,159.53,159.64,26061.0
2018-03-01 13:40:00,159.65,159.83,159.46,159.51,13271.0,159.65,159.83,159.46,159.51,13271.0
2018-03-01 13:45:00,159.48,159.49,158.79,158.82,20681.0,159.48,159.49,158.79,158.82,20681.0
2018-03-01 13:50:00,159.02,159.19,158.91,159.04,13228.0,159.02,159.19,158.91,159.04,13228.0
2018-03-01 13:55:00,159.01,159.06,158.69,158.69,9911.0,159.01,159.06,158.69,158.69,9911.0
2018-03-01 14:00:00,158.81,158.82,158.02,158.55,22118.0,158.81,158.82,158.02,158.55,22118.0
2018-03-01 14:05:00,158.34,158.66,158.15,158.32,8631.0,158.34,158.66,158.15,158.32,8631.0
2018-03-01 14:10:00,158.43,158.81,158.07,158.23,60542.0,158.43,158.81,158.07,158.23,60542.0
2018-03-01 14:15:00,158.14,158.58,158.01,158.46,19956.0,158.14,158.58,158.01,158.46,19956.0
2018-03-01 14:20:00,158.47,158.6,158.07,158.18,29831.0,158.47,158.6,158.07,158.18,29831.0
2018-03-01 14:25:00,158.06,158.73,157.87,158.73,15259.0,158.06,158.73,157.87,158.73,15259.0
2018-03-01 14:30:00,158.91,158.95,158.42,158.43,16001.0,158.91,158.95,158.42,158.43,16001.0
2018-03-01 14:35:00,158.43,158.65,158.29,158.43,13099.0,158.43,158.65,158.29,158.43,13099.0
2018-03-01 14:40:00,158.54,159.07,158.54,158.85,19700.0,158.54,159.07,158.54,158.85,19700.0
2018-03-01 14:45:00,158.79,159.19,158.65,158.97,11598.0,158.79,159.19,158.65,158.97,11598.0
2018-03-01 14:50:00,158.97,159.41,158.97,159.41,14890.0,158.97,159.41,158.97,159.41,14890.0
2018-03-01 14:55:00,159.41,160.0,159.33,159.96,16154.0,159.41,160.0,159.33,159.96,16154.0
2018-03-01 15:00:00,159.87,159.87,159.11,159.28,21647.0,159.87,159.87,159.11,159.28,21647.0
2018-03-01 15:05:00,159.28,159.93,159.28,159.83,21488.0,159.28,159.93,159.28,159.83,21488.0
2018-03-01 15:10:00,159.84,160.56,159.63,160.4,29443.0,159.84,160.56,159.63,160.4,29443.0
2018-03-01 15:15:00,160.45,160.94,160.25,160.88,18770.0,160.45,160.94,160.25,160.88,18770.0
2018-03-01 15:20:00,160.9,161.1,160.32,160.54,31552.0,160.9,161.1,160.32,160.54,31552.0
2018-03-01 15:25:00,160.53,160.78,160.31,160.44,18719.0,160.53,160.78,160.31,160.44,18719.0
2018-03-01 15:30:00,160.51,160.75,160.02,160.2,46512.0,160.51,160.75,160.02,160.2,46512.0
2018-03-01 15:35:00,160.26,160.26,159.75,159.79,28688.0,160.26,160.26,159.75,159.79,28688.0
2018-03-01 15:40:00,159.78,159.85,159.47,159.75,56283.0,159.78,159.85,159.47,159.75,56283.0
2018-03-01 15:45:00,159.73,160.26,159.54,159.98,77254.0,159.73,160.26,159.54,159.98,77254.0
2018-03-01 15:50:00,159.98,160.11,159.45,159.7,95473.0,159.98,160.11,159.45,159.7,95473.0
2018-03-01 15:55:00,159.72,160.1,159.31,159.54,149931.0,159.72,160.1,159.31,159.54,149931.0
2018-03-02 09:30:00,158.65,159.56,158.43,158.88,40237.0,158.65,159.56,158.43,158.88,40237.0
2018-03-02 09:35:00,158.75,158.92,158.19,158.75,16050.0,158.75,158.92,158.19,158.75,16050.0
2018-03-02 09:40:00,158.7,159.07,157.65,157.66,26931.0,158.7,159.07,157.65,157.66,26931.0
2018-03-02 09:45:00,157.87,158.51,157.52,157.75,18908.0,157.87,158.51,157.52,157.75,18908.0
2018-03-02 09:50:00,158.04,158.24,157.6,157.77,26238.0,158.04,158.24,157.6,157.77,26238.0
2018-03-02 09:55:00,157.77,158.67,157.61,158.67,34630.0,157.77,158.67,157.61,158.67,34630.0
2018-03-02 10:00:00,158.76,159.3,158.46,159.14,23983.0,158.76,159.3,158.46,159.14,23983.0
2018-03-02 10:05:00,159.02,159.09,158.6,158.87,22122.0,159.02,159.09,158.6,158.87,22122.0
2018-03-02 10:10:00,158.84,158.84,158.1,158.3,24700.0,158.84,158.84,158.1,158.3,24700.0
2018-03-02 10:15:00,158.28,158.32,157.68,157.8,59936.0,158.28,158.32,157.68,157.8,59936.0
2018-03-02 10:20:00,157.89,158.39,157.66,157.94,23447.0,157.89,158.39,157.66,157.94,23447.0
2018-03-02 10:25:00,157.94,158.65,157.94,158.32,16632.0,157.94,158.65,157.94,158.32,16632.0
2018-03-02 10:30:00,158.31,158.81,158.03,158.81,15291.0,158.31,158.81,158.03,158.81,15291.0
2018-03-02 10:35:00,158.79,159.0,158.59,158.83,20306.0,158.79,159.0,158.59,158.83,20306.0
2018-03-02 10:40:00,158.76,159.33,158.75,159.17,38255.0,158.76,159.33,158.75,159.17,38255.0
2018-03-02 10:45:00,159.16,159.28,158.85,159.24,35104.0,159.16,159.28,158.85,159.24,35104.0
2018-03-02 10:50:00,159.33,159.88,159.14,159.78,19883.0,159.33,159.88,159.14,159.78,19883.0
2018-03-02 10:55:00,159.98,160.35,159.89,160.04,12340.0,159.98,160.35,159.89,160.04,12340.0
2018-03-02 11:00:00,160.05,160.54,160.03,160.27,12713.0,160.05,160.54,160.03,160.27,12713.0
2018-03-02 11:05:00,160.39,160.55,160.18,160.36,8742.0,160.39,160.55,160.18,160.36,8742.0
2018-03-02 11:10:00,160.42,160.74,160.14,160.44,20909.0,160.42,160.74,160.14,160.44,20909.0
2018-03-02 11:15:00,160.44,160.72,159.98,160.0,13247.0,160.44,160.72,159.98,160.0,13247.0
2018-03-02 11:20:00,159.99,160.08,159.75,160.08,13875.0,159.99,160.08,159.75,160.08,13875.0
2018-03-02 11:25:00,160.26,160.97,160.26,160.74,12631.0,160.26,160.97,160.26,160.74,12631.0
2018-03-02 11:30:00,160.69,161.11,160.68,161.06,11524.0,160.69,161.11,160.68,161.06,11524.0
2018-03-02 11:35:00,161.09,161.17,160.81,160.93,6300.0,161.09,161.17,160.81,160.93,6300.0
2018-03-02 11:40:00,161.06,161.69,161.01,161.59,5385.0,161.06,161.69,161.01,161.59,5385.0
2018-03-02 11:45:00,161.6,161.69,161.25,161.51,14561.0,161.6,161.69,161.25,161.51,14561.0
2018-03-02 11:50:00,161.59,162.04,161.53,162.04,9142.0,161.59,162.04,161.53,162.04,9142.0
2018-03-02 11:55:00,161.98,162.28,161.78,162.28,6199.0,161.98,162.28,161.78,162.28,6199.0
2018-03-02 12:00:00,162.24,162.55,161.84,162.09,12069.0,162.24,162.55,161.84,162.09,12069.0
2018-03-02 12:05:00,162.09,162.48,161.72,162.48,9552.0,162.09,162.48,161.72,162.48,9552.0
2018-03-02 12:10:00,162.35,162.41,161.95,162.19,9429.0,162.35,162.41,161.95,162.19,9429.0
2018-03-02 12:15:00,162.22,162.56,162.22,162.51,9430.0,162.22,162.56,162.22,162.51,9430.0
2018-03-02 12:20:00,162.5,162.82,162.35,162.77,7400.0,162.5,162.82,162.35,162.77,7400.0
2018-03-02 12:25:00,162.77,162.92,162.44,162.88,5521.0,162.77,162.92,162.44,162.88,5521.0
2018-03-02 12:30:00,162.89,163.15,162.88,163.03,33456.0,162.89,163.15,162.88,163.03,33456.0
2018-03-02 12:35:00,163.0,163.2,162.84,162.84,24678.0,163.0,163.2,162.84,162.84,24678.0
2018-03-02 12:40:00,162.78,163.3,162.78,163.26,23533.0,162.78,163.3,162.78,163.26,23533.0
2018-03-02 12:45:00,163.27,163.59,163.2,163.48,10302.0,163.27,163.59,163.2,163.48,10302.0
2018-03-02 12:50:00,163.48,163.54,163.27,163.5,12650.0,163.48,163.54,163.27,163.5,12650.0
2018-03-02 12:55:00,163.57,164.14,163.47,163.9,16433.0,163.57,164.14,163.47,163.9,16433.0
2018-03-02 13:00:00,163.91,163.94,163.66,163.9,6492.0,163.91,163.94,163.66,163.9,6492.0
2018-03-02 13:05:00,163.88,163.88,163.55,163.59,13389.0,163.88,163.88,163.55,163.59,13389.0
2018-03-02 13:10:00,163.59,163.62,162.82,162.82,16580.0,163.59,163.62,162.82,162.82,16580.0
2018-03-02 13:15:00,162.87,163.29,162.71,163.22,16943.0,162.87,163.29,162.71,163.22,16943.0
2018-03-02 13:20:00,163.21,163.51,162.95,163.02,16772.0,163.21,163.51,162.95,163.02,16772.0
2018-03-02 13:25:00,163.01,163.38,162.95,163.28,33932.0,163.01,163.38,162.95,163.28,33932.0
2018-03-02 13:30:00,163.22,163.4,162.94,162.94,18166.0,163.22,163.4,162.94,162.94,18166.0
2018-03-02 13:35:00,163.03,163.24,162.81,163.24,27320.0,163.03,163.24,162.81,163.24,27320.0
2018-03-02 13:40:00,163.28,163.52,163.2,163.39,12510.0,163.28,163.52,163.2,163.39,12510.0
2018-03-02 13:45:00,163.48,164.3,163.48,164.25,8411.0,163.48,164.3,163.48,164.25,8411.0
2018-03-02 13:50:00,164.22,164.29,163.86,163.86,8361.0,164.22,164.29,163.86,163.86,8361.0
2018-03-02 13:55:00,163.88,164.02,163.56,163.93,11590.0,163.88,164.02,163.56,163.93,11590.0
2018-03-02 14:00:00,163.93,164.51,163.87,164.51,20421.0,163.93,164.51,163.87,164.51,20421.0
2018-03-02 14:05:00,164.47,164.54,164.32,164.47,11783.0,164.47,164.54,164.32,164.47,11783.0
2018-03-02 14:10:00,164.44,164.79,164.38,164.65,15139.0,164.44,164.79,164.38,164.65,15139.0
2018-03-02 14:15:00,164.65,164.85,164.29,164.55,22513.0,164.65,164.85,164.29,164.55,22513.0
2018-03-02 14:20:00,164.59,164.66,164.11,164.14,13025.0,164.59,164.66,164.11,164.14,13025.0
2018-03-02 14:25:00,164.18,164.34,163.84,164.14,10884.0,164.18,164.34,163.84,164.14,10884.0
2018-03-02 14:30:00,164.3,164.48,164.29,164.42,19748.0,164.3,164.48,164.29,164.42,19748.0
2018-03-02 14:35:00,164.37,165.14,164.3,165.14,27774.0,164.37,165.14,164.3,165.14,27774.0
2018-03-02 14:40:00,165.22,165.22,164.75,165.0,12661.0,165.22,165.22,164.75,165.0,12661.0
2018-03-02 14:45:00,164.97,165.53,164.94,165.53,19581.0,164.97,165.53,164.94,165.53,19581.0
2018-03-02 14:50:00,165.49,165.69,165.41,165.47,21340.0,165.49,165.69,165.41,165.47,21340.0
2018-03-02 14:55:00,165.42,165.57,165.23,165.51,36629.0,165.42,165.57,165.23,165.51,36629.0
2018-03-02 15:00:00,165.48,165.52,165.04,165.1,21772.0,165.48,165.52,165.04,165.1,21772.0
2018-03-02 15:05:00,165.07,165.6,165.02,165.6,32461.0,165.07,165.6,165.02,165.6,32461.0
2018-03-02 15:10:00,165.59,165.59,165.16,165.16,19224.0,165.59,165.59,165.16,165.16,19224.0
2018-03-02 15:15:00,165.24,165.55,165.16,165.55,21173.0,165.24,165.55,165.16,165.55,21173.0
2018-03-02 15:20:00,165.57,165.92,165.42,165.78,29415.0,165.57,165.92,165.42,165.78,29415.0
2018-03-02 15:25:00,165.77,165.93,165.62,165.65,31835.0,165.77,165.93,165.62,165.65,31835.0
2018-03-02 15:30:00,165.63,166.2,165.6,166.07,34704.0,165.63,166.2,165.6,166.07,34704.0
2018-03-02 15:35:00,166.1,166.26,165.94,166.19,30166.0,166.1,166.26,165.94,166.19,30166.0
2018-03-02 15:40:00,166.18,166.23,165.91,166.13,41810.0,166.18,166.23,165.91,166.13,41810.0
2018-03-02 15:45:00,166.1,166.23,165.92,166.21,46482.0,166.1,166.23,165.92,166.21,46482.0
2018-03-02 15:50:00,166.23,166.58,166.23,166.47,64363.0,166.23,166.58,166.23,166.47,64363.0
2018-03-02 15:55:00,166.47,167.1,166.36,166.78,258428.0,166.47,167.1,166.36,166.78,258428.0
2018-03-05 09:30:00,164.76,165.89,164.73,165.6,40048.0,164.76,165.89,164.73,165.6,40048.0
2018-03-05 09:35:00,165.54,165.54,164.65,165.1,18489.0,165.54,165.54,164.65,165.1,18489.0
2018-03-05 09:40:00,165.22,165.39,164.41,164.75,39039.0,165.22,165.39,164.41,164.75,39039.0
2018-03-05 09:45:00,164.76,164.89,164.04,164.04,23992.0,164.76,164.89,164.04,164.04,23992.0
2018-03-05 09:50:00,164.17,164.49,163.81,164.49,29465.0,164.17,164.49,163.81,164.49,29465.0
2018-03-05 09:55:00,164.52,164.75,164.42,164.42,5666.0,164.52,164.75,164.42,164.42,5666.0
2018-03-05 10:00:00,164.38,164.74,164.36,164.61,25491.0,164.38,164.74,164.36,164.61,25491.0
2018-03-05 10:05:00,164.62,164.83,164.41,164.46,11830.0,164.62,164.83,164.41,164.46,11830.0
2018-03-05 10:10:00,164.45,164.59,163.92,164.45,60904.0,164.45,164.59,163.92,164.45,60904.0
2018-03-05 10:15:00,164.49,164.5,163.94,163.94,77125.0,164.49,164.5,163.94,163.94,77125.0
2018-03-05 10:20:00,164.08,164.74,164.02,164.66,7700.0,164.08,164.74,164.02,164.66,7700.0
2018-03-05 10:25:00,164.61,164.93,164.47,164.87,20908.0,164.61,164.93,164.47,164.87,20908.0
2018-03-05 10:30:00,164.87,165.09,164.6,164.86,17264.0,164.87,165.09,164.6,164.86,17264.0
2018-03-05 10:35:00,164.81,165.51,164.81,165.35,29102.0,164.81,165.51,164.81,165.35,29102.0
2018-03-05 10:40:00,165.29,165.83,165.23,165.78,29472.0,165.29,165.83,165.23,165.78,29472.0
2018-03-05 10:45:00,165.77,166.09,165.64,165.81,28445.0,165.77,166.09,165.64,165.81,28445.0
2018-03-05 10:50:00,165.8,165.8,165.29,165.71,34031.0,165.8,165.8,165.29,165.71,34031.0
2018-03-05 10:55:00,165.78,166.07,165.65,165.69,17561.0,165.78,166.07,165.65,165.69,17561.0
2018-03-05 11:00:00,165.75,166.04,165.38,165.64,29703.0,165.75,166.04,165.38,165.64,29703.0
2018-03-05 11:05:00,165.64,166.49,165.64,165.94,17550.0,165.64,166.49,165.64,165.94,17550.0
2018-03-05 11:10:00,165.91,166.22,165.82,166.01,16031.0,165.91,166.22,165.82,166.01,16031.0
2018-03-05 11:15:00,165.95,166.2,165.66,166.2,15542.0,165.95,166.2,165.66,166.2,15542.0
2018-03-05 11:20:00,166.11,166.59,166.09,166.43,7728.0,166.11,166.59,166.09,166.43,7728.0
2018-03-05 11:25:00,166.48,166.57,166.13,166.36,16738.0,166.48,166.57,166.13,166.36,16738.0
2018-03-05 11:30:00,166.47,166.78,166.19,166.58,13379.0,166.47,166.78,166.19,166.58,13379.0
2018-03-05 11:35:00,166.62,166.68,166.35,166.68,11286.0,166.62,166.68,166.35,166.68,11286.0
2018-03-05 11:40:00,166.85,166.99,166.52,166.67,7919.0,166.85,166.99,166.52,166.67,7919.0
2018-03-05 11:45:00,166.7,167.07,166.68,167.04,8116.0,166.7,167.07,166.68,167.04,8116.0
2018-03-05 11:50:00,166.92,167.27,166.88,167.03,8347.0,166.92,167.27,166.88,167.03,8347.0
2018-03-05 11:55:00,166.86,167.44,166.81,167.23,20219.0,166.86,167.44,166.81,167.23,20219.0
2018-03-05 12:00:00,167.38,167.83,167.22,167.24,13429.0,167.38,167.83,167.22,167.24,13429.0
2018-03-05 12:05:00,167.35,167.7,167.26,167.43,10694.0,167.35,167.7,167.26,167.43,10694.0
2018-03-05 12:10:00,167.45,167.71,167.41,167.41,8892.0,167.45,167.71,167.41,167.41,8892.0
2018-03-05 12:15:00,167.47,167.73,167.39,167.49,14730.0,167.47,167.73,167.39,167.49,14730.0
2018-03-05 12:20:00,167.43,167.55,167.32,167.33,11722.0,167.43,167.55,167.32,167.33,11722.0
2018-03-05 12:25:00,167.38,167.62,167.38,167.51,6109.0,167.38,167.62,167.38,167.51,6109.0
2018-03-05 12:30:00,167.59,167.65,167.02,167.27,11500.0,167.59,167.65,167.02,167.27,11500.0
2018-03-05 12:35:00,167.35,167.53,167.22,167.38,7098.0,167.35,167.53,167.22,167.38,7098.0
2018-03-05 12:40:00,167.26,167.36,167.17,167.27,5001.0,167.26,167.36,167.17,167.27,5001.0
2018-03-05 12:45:00,167.24,167.5,167.24,167.35,7653.0,167.24,167.5,167.24,167.35,7653.0
2018-03-05 12:50:00,167.42,167.46,167.35,167.46,6233.0,167.42,167.46,167.35,167.46,6233.0
2018-03-05 12:55:00,167.44,167.55,167.43,167.48,4725.0,167.44,167.55,167.43,167.48,4725.0
2018-03-05 13:00:00,167.53,168.03,167.52,167.95,18402.0,167.53,168.03,167.52,167.95,18402.0
2018-03-05 13:05:00,168.07,168.07,167.78,167.93,11035.0,168.07,168.07,167.78,167.93,11035.0
2018-03-05 13:10:00,168.05,168.12,167.79,167.88,4602.0,168.05,168.12,167.79,167.88,4602.0
2018-03-05 13:15:00,167.91,167.91,167.58,167.88,6000.0,167.91,167.91,167.58,167.88,6000.0
2018-03-05 13:20:00,167.77,167.85,167.64,167.64,6325.0,167.77,167.85,167.64,167.64,6325.0
2018-03-05 13:25:00,167.77,167.77,167.32,167.57,10150.0,167.77,167.77,167.32,167.57,10150.0
2018-03-05 13:30:00,167.48,167.72,167.42,167.57,7700.0,167.48,167.72,167.42,167.57,7700.0
2018-03-05 13:35:00,167.6,167.7,167.38,167.53,7315.0,167.6,167.7,167.38,167.53,7315.0
2018-03-05 13:40:00,167.56,167.83,167.56,167.72,5020.0,167.56,167.83,167.56,167.72,5020.0
2018-03-05 13:45:00,167.64,167.79,167.47,167.7,7300.0,167.64,167.79,167.47,167.7,7300.0
2018-03-05 13:50:00,167.72,167.74,167.46,167.65,12656.0,167.72,167.74,167.46,167.65,12656.0
2018-03-05 13:55:00,167.55,167.74,167.43,167.51,5074.0,167.55,167.74,167.43,167.51,5074.0
2018-03-05 14:00:00,167.72,167.94,167.68,167.68,6200.0,167.72,167.94,167.68,167.68,6200.0
2018-03-05 14:05:00,167.74,167.82,167.43,167.7,13786.0,167.74,167.82,167.43,167.7,13786.0
2018-03-05 14:10:00,167.68,167.75,167.36,167.44,18513.0,167.68,167.75,167.36,167.44,18513.0
2018-03-05 14:15:00,167.52,167.62,167.34,167.42,7700.0,167.52,167.62,167.34,167.42,7700.0
2018-03-05 14:20:00,167.36,167.7,167.36,167.56,10499.0,167.36,167.7,167.36,167.56,10499.0
2018-03-05 14:25:00,167.67,167.91,167.67,167.75,8590.0,167.67,167.91,167.67,167.75,8590.0
2018-03-05 14:30:00,167.81,168.2,167.76,168.13,8297.0,167.81,168.2,167.76,168.13,8297.0
2018-03-05 14:35:00,168.09,168.3,167.89,168.2,10590.0,168.09,168.3,167.89,168.2,10590.0
2018-03-05 14:40:00,168.19,168.75,168.19,168.61,24786.0,168.19,168.75,168.19,168.61,24786.0
2018-03-05 14:45:00,168.63,168.65,168.42,168.48,8428.0,168.63,168.65,168.42,168.48,8428.0
2018-03-05 14:50:00,168.54,168.58,168.42,168.53,13563.0,168.54,168.58,168.42,168.53,13563.0
2018-03-05 14:55:00,168.52,168.55,168.44,168.51,42528.0,168.52,168.55,168.44,168.51,42528.0
2018-03-05 15:00:00,168.53,168.63,168.38,168.63,16594.0,168.53,168.63,168.38,168.63,16594.0
2018-03-05 15:05:00,168.6,168.74,168.43,168.55,12750.0,168.6,168.74,168.43,168.55,12750.0
2018-03-05 15:10:00,168.47,168.69,168.41,168.52,9254.0,168.47,168.69,168.41,168.52,9254.0
2018-03-05 15:15:00,168.51,168.71,168.41,168.71,13136.0,168.51,168.71,168.41,168.71,13136.0
2018-03-05 15:20:00,168.68,168.74,168.36,168.36,10819.0,168.68,168.74,168.36,168.36,10819.0
2018-03-05 15:25:00,168.48,168.5,168.13,168.2,27020.0,168.48,168.5,168.13,168.2,27020.0
2018-03-05 15:30:00,168.19,168.51,168.05,168.39,21774.0,168.19,168.51,168.05,168.39,21774.0
2018-03-05 15:35:00,168.34,168.44,168.18,168.36,23506.0,168.34,168.44,168.18,168.36,23506.0
2018-03-05 15:40:00,168.38,169.0,168.32,168.96,53048.0,168.38,169.0,168.32,168.96,53048.0
2018-03-05 15:45:00,168.97,169.19,168.89,168.97,44820.0,168.97,169.19,168.89,168.97,44820.0
2018-03-05 15:50:00,169.0,169.0,168.48,168.82,69719.0,169.0,169.0,168.48,168.82,69719.0
2018-03-05 15:55:00,168.8,168.86,168.22,168.34,123039.0,168.8,168.86,168.22,168.34,123039.0
2018-03-06 09:30:00,169.4,170.1,169.22,170.09,30614.0,169.4,170.1,169.22,170.09,30614.0
2018-03-06 09:35:00,169.82,170.15,169.04,169.17,36962.0,169.82,170.15,169.04,169.17,36962.0
2018-03-06 09:40:00,169.18,169.54,168.83,169.22,16017.0,169.18,169.54,168.83,169.22,16017.0
2018-03-06 09:45:00,169.12,169.62,168.5,169.61,36940.0,169.12,169.62,168.5,169.61,36940.0
2018-03-06 09:50:00,169.61,169.7,169.24,169.41,11343.0,169.61,169.7,169.24,169.41,11343.0
2018-03-06 09:55:00,169.57,169.89,169.3,169.3,16435.0,169.57,169.89,169.3,169.3,16435.0
2018-03-06 10:00:00,169.41,169.67,169.28,169.39,36738.0,169.41,169.67,169.28,169.39,36738.0
2018-03-06 10:05:00,169.33,170.2,169.31,169.72,18080.0,169.33,170.2,169.31,169.72,18080.0
2018-03-06 10:10:00,169.72,169.72,169.22,169.35,28507.0,169.72,169.72,169.22,169.35,28507.0
2018-03-06 10:15:00,169.33,169.49,169.06,169.42,42164.0,169.33,169.49,169.06,169.42,42164.0
2018-03-06 10:20:00,169.42,169.61,169.16,169.55,27547.0,169.42,169.61,169.16,169.55,27547.0
2018-03-06 10:25:00,169.56,169.72,169.36,169.61,8324.0,169.56,169.72,169.36,169.61,8324.0
2018-03-06 10:30:00,169.47,169.5,168.9,168.96,8867.0,169.47,169.5,168.9,168.96,8867.0
2018-03-06 10:35:00,168.96,169.25,168.82,169.11,30068.0,168.96,169.25,168.82,169.11,30068.0
2018-03-06 10:40:00,169.01,169.33,168.92,169.28,23358.0,169.01,169.33,168.92,169.28,23358.0
2018-03-06 10:45:00,169.3,169.3,168.93,169.19,31059.0,169.3,169.3,168.93,169.19,31059.0
2018-03-06 10:50:00,169.13,169.26,168.83,168.97,36501.0,169.13,169.26,168.83,168.97,36501.0
2018-03-06 10:55:00,169.02,169.15,168.69,168.79,106874.0,169.02,169.15,168.69,168.79,106874.0
2018-03-06 11:00:00,168.79,169.1,168.41,168.9,84105.0,168.79,169.1,168.41,168.9,84105.0
2018-03-06 11:05:00,168.96,169.2,168.86,169.07,23963.0,168.96,169.2,168.86,169.07,23963.0
2018-03-06 11:10:00,169.06,169.24,168.97,169.12,19464.0,169.06,169.24,168.97,169.12,19464.0
2018-03-06 11:15:00,169.12,169.15,168.7,169.03,53749.0,169.12,169.15,168.7,169.03,53749.0
2018-03-06 11:20:00,168.98,169.14,168.85,169.0,29553.0,168.98,169.14,168.85,169.0,29553.0
2018-03-06 11:25:00,168.97,168.98,168.68,168.75,49196.0,168.97,168.98,168.68,168.75,49196.0
2018-03-06 11:30:00,168.74,169.18,168.74,169.18,22751.0,168.74,169.18,168.74,169.18,22751.0
2018-03-06 11:35:00,169.2,169.22,168.83,168.92,9605.0,169.2,169.22,168.83,168.92,9605.0
2018-03-06 11:40:00,168.91,169.51,168.81,169.3,17167.0,168.91,169.51,168.81,169.3,17167.0
2018-03-06 11:45:00,169.33,169.53,169.32,169.48,4500.0,169.33,169.53,169.32,169.48,4500.0
2018-03-06 11:50:00,169.48,169.6,169.33,169.6,8995.0,169.48,169.6,169.33,169.6,8995.0
2018-03-06 11:55:00,169.55,169.66,169.35,169.66,7436.0,169.55,169.66,169.35,169.66,7436.0
2018-03-06 12:00:00,169.7,170.04,169.53,169.69,8113.0,169.7,170.04,169.53,169.69,8113.0
2018-03-06 12:05:00,169.67,169.79,169.33,169.79,8072.0,169.67,169.79,169.33,169.79,8072.0
2018-03-06 12:10:00,169.69,170.12,169.69,169.94,6991.0,169.69,170.12,169.69,169.94,6991.0
2018-03-06 12:15:00,170.0,170.23,169.75,169.99,17318.0,170.0,170.23,169.75,169.99,17318.0
2018-03-06 12:20:00,169.93,170.01,169.7,169.9,116909.0,169.93,170.01,169.7,169.9,116909.0
2018-03-06 12:25:00,169.87,169.97,169.71,169.83,6718.0,169.87,169.97,169.71,169.83,6718.0
2018-03-06 12:30:00,169.79,169.97,169.7,169.92,6702.0,169.79,169.97,169.7,169.92,6702.0
2018-03-06 12:35:00,169.86,170.02,169.74,169.92,4469.0,169.86,170.02,169.74,169.92,4469.0
2018-03-06 12:40:00,169.94,170.35,169.93,170.2,6000.0,169.94,170.35,169.93,170.2,6000.0
2018-03-06 12:45:00,170.25,170.31,170.06,170.25,5500.0,170.25,170.31,170.06,170.25,5500.0
2018-03-06 12:50:00,170.21,170.6,170.21,170.35,10964.0,170.21,170.6,170.21,170.35,10964.0
2018-03-06 12:55:00,170.26,170.84,170.26,170.75,9479.0,170.26,170.84,170.26,170.75,9479.0
2018-03-06 13:00:00,170.7,170.81,170.44,170.55,7262.0,170.7,170.81,170.44,170.55,7262.0
2018-03-06 13:05:00,170.52,170.54,170.38,170.38,7554.0,170.52,170.54,170.38,170.38,7554.0
2018-03-06 13:10:00,170.38,170.95,170.37,170.76,13218.0,170.38,170.95,170.37,170.76,13218.0
2018-03-06 13:15:00,170.87,171.33,170.86,171.03,62457.0,170.87,171.33,170.86,171.03,62457.0
2018-03-06 13:20:00,171.05,171.19,170.96,171.0,37288.0,171.05,171.19,170.96,171.0,37288.0
2018-03-06 13:25:00,170.91,171.08,170.72,171.03,13086.0,170.91,171.08,170.72,171.03,13086.0
2018-03-06 13:30:00,171.0,171.22,170.91,171.1,9164.0,171.0,171.22,170.91,171.1,9164.0
2018-03-06 13:35:00,171.08,171.08,170.8,170.9,10584.0,171.08,171.08,170.8,170.9,10584.0
2018-03-06 13:40:00,170.88,171.03,170.65,170.78,8552.0,170.88,171.03,170.65,170.78,8552.0
2018-03-06 13:45:00,170.84,170.89,170.44,170.58,17717.0,170.84,170.89,170.44,170.58,17717.0
2018-03-06 13:50:00,170.57,170.89,170.51,170.74,63330.0,170.57,170.89,170.51,170.74,63330.0
2018-03-06 13:55:00,170.79,170.95,170.65,170.89,58434.0,170.79,170.95,170.65,170.89,58434.0
2018-03-06 14:00:00,170.9,171.26,170.88,171.24,33752.0,170.9,171.26,170.88,171.24,33752.0
2018-03-06 14:05:00,171.23,171.36,170.96,171.14,42863.0,171.23,171.36,170.96,171.14,42863.0
2018-03-06 14:10:00,171.11,171.41,171.09,171.25,32473.0,171.11,171.41,171.09,171.25,32473.0
2018-03-06 14:15:00,171.24,171.32,171.2,171.29,9976.0,171.24,171.32,171.2,171.29,9976.0
2018-03-06 14:20:00,171.25,171.31,171.15,171.25,15444.0,171.25,171.31,171.15,171.25,15444.0
2018-03-06 14:25:00,171.21,171.35,171.17,171.19,23276.0,171.21,171.35,171.17,171.19,23276.0
2018-03-06 14:30:00,171.19,171.41,171.18,171.41,13808.0,171.19,171.41,171.18,171.41,13808.0
2018-03-06 14:35:00,171.45,171.66,171.21,171.37,15981.0,171.45,171.66,171.21,171.37,15981.0
2018-03-06 14:40:00,171.34,171.55,171.2,171.26,16164.0,171.34,171.55,171.2,171.26,16164.0
2018-03-06 14:45:00,171.24,171.52,171.17,171.4,11891.0,171.24,171.52,171.17,171.4,11891.0
2018-03-06 14:50:00,171.35,171.66,171.16,171.44,16751.0,171.35,171.66,171.16,171.44,16751.0
2018-03-06 14:55:00,171.42,171.42,171.2,171.2,11875.0,171.42,171.42,171.2,171.2,11875.0
2018-03-06 15:00:00,171.19,171.7,171.17,171.65,51595.0,171.19,171.7,171.17,171.65,51595.0
2018-03-06 15:05:00,171.67,171.91,171.5,171.54,17315.0,171.67,171.91,171.5,171.54,17315.0
2018-03-06 15:10:00,171.55,171.55,170.73,170.94,40895.0,171.55,171.55,170.73,170.94,40895.0
2018-03-06 15:15:00,170.93,170.95,170.39,170.64,63945.0,170.93,170.95,170.39,170.64,63945.0
2018-03-06 15:20:00,170.62,170.91,170.61,170.75,35869.0,170.62,170.91,170.61,170.75,35869.0
2018-03-06 15:25:00,170.69,170.97,170.66,170.89,28408.0,170.69,170.97,170.66,170.89,28408.0
2018-03-06 15:30:00,170.86,171.22,170.86,171.2,21942.0,170.86,171.22,170.86,171.2,21942.0
2018-03-06 15:35:00,171.13,171.24,170.87,170.95,12396.0,171.13,171.24,170.87,170.95,12396.0
2018-03-06 15:40:00,170.92,171.1,170.76,170.79,35522.0,170.92,171.1,170.76,170.79,35522.0
2018-03-06 15:45:00,170.83,171.03,170.6,170.95,63905.0,170.83,171.03,170.6,170.95,63905.0
2018-03-06 15:50:00,170.9,171.3,170.89,171.29,56007.0,170.9,171.3,170.89,171.29,56007.0
2018-03-06 15:55:00,171.26,171.28,170.8,171.07,87282.0,171.26,171.28,170.8,171.07,87282.0
2018-03-07 09:30:00,169.45,171.6,169.38,171.6,20498.0,169.45,171.6,169.38,171.6,20498.0
2018-03-07 09:35:00,171.72,172.32,171.64,171.96,33423.0,171.72,172.32,171.64,171.96,33423.0
2018-03-07 09:40:00,172.03,172.67,172.01,172.17,11409.0,172.03,172.67,172.01,172.17,11409.0
2018-03-07 09:45:00,172.22,172.67,172.05,172.11,13094.0,172.22,172.67,172.05,172.11,13094.0
2018-03-07 09:50:00,172.24,172.83,172.07,172.23,35432.0,172.24,172.83,172.07,172.23,35432.0
2018-03-07 09:55:00,172.36,172.66,172.16,172.5,17663.0,172.36,172.66,172.16,172.5,17663.0
2018-03-07 10:00:00,172.52,172.88,172.36,172.57,16402.0,172.52,172.88,172.36,172.57,16402.0
2018-03-07 10:05:00,172.46,172.46,172.14,172.38,8515.0,172.46,172.46,172.14,172.38,8515.0
2018-03-07 10:10:00,172.38,172.64,172.19,172.36,16112.0,172.38,172.64,172.19,172.36,16112.0
2018-03-07 10:15:00,172.29,172.57,172.29,172.45,21516.0,172.29,172.57,172.29,172.45,21516.0
2018-03-07 10:20:00,172.45,172.84,172.32,172.77,37724.0,172.45,172.84,172.32,172.77,37724.0
2018-03-07 10:25:00,172.84,173.37,172.84,173.33,12499.0,172.84,173.37,172.84,173.33,12499.0
2018-03-07 10:30:00,173.25,173.98,173.25,173.92,22525.0,173.25,173.98,173.25,173.92,22525.0
2018-03-07 10:35:00,173.9,174.13,173.61,173.96,21922.0,173.9,174.13,173.61,173.96,21922.0
2018-03-07 10:40:00,173.96,174.13,173.8,174.02,18967.0,173.96,174.13,173.8,174.02,18967.0
2018-03-07 10:45:00,174.05,174.11,173.79,173.8,21144.0,174.05,174.11,173.79,173.8,21144.0
2018-03-07 10:50:00,173.87,173.9,173.38,173.48,37349.0,173.87,173.9,173.38,173.48,37349.0
2018-03-07 10:55:00,173.43,173.8,173.23,173.73,22632.0,173.43,173.8,173.23,173.73,22632.0
2018-03-07 11:00:00,173.8,174.09,173.8,174.09,16364.0,173.8,174.09,173.8,174.09,16364.0
2018-03-07 11:05:00,174.15,174.18,173.86,174.06,13914.0,174.15,174.18,173.86,174.06,13914.0
2018-03-07 11:10:00,174.12,174.17,173.92,174.0,16081.0,174.12,174.17,173.92,174.0,16081.0
2018-03-07 11:15:00,174.05,174.07,173.25,173.31,26137.0,174.05,174.07,173.25,173.31,26137.0
2018-03-07 11:20:00,173.24,173.46,173.1,173.23,34005.0,173.24,173.46,173.1,173.23,34005.0
2018-03-07 11:25:00,173.38,173.73,173.31,173.66,10413.0,173.38,173.73,173.31,173.66,10413.0
2018-03-07 11:30:00,173.7,174.12,173.7,173.99,29956.0,173.7,174.12,173.7,173.99,29956.0
2018-03-07 11:35:00,174.08,174.18,173.76,174.13,11151.0,174.08,174.18,173.76,174.13,11151.0
2018-03-07 11:40:00,174.1,174.19,173.56,173.68,10534.0,174.1,174.19,173.56,173.68,10534.0
2018-03-07 11:45:00,173.67,173.67,173.25,173.28,8545.0,173.67,173.67,173.25,173.28,8545.0
2018-03-07 11:50:00,173.32,173.34,172.92,172.92,14745.0,173.32,173.34,172.92,172.92,14745.0
2018-03-07 11:55:00,172.81,172.86,172.31,172.31,25301.0,172.81,172.86,172.31,172.31,25301.0
2018-03-07 12:00:00,172.31,172.37,171.77,172.14,35183.0,172.31,172.37,171.77,172.14,35183.0
2018-03-07 12:05:00,172.09,172.63,172.09,172.25,21657.0,172.09,172.63,172.09,172.25,21657.0
2018-03-07 12:10:00,172.22,172.46,171.89,172.44,26764.0,172.22,172.46,171.89,172.44,26764.0
2018-03-07 12:15:00,172.42,173.07,172.41,172.84,20004.0,172.42,173.07,172.41,172.84,20004.0
2018-03-07 12:20:00,172.78,172.99,172.35,172.43,8584.0,172.78,172.99,172.35,172.43,8584.0
2018-03-07 12:25:00,172.6,172.83,172.34,172.68,7553.0,172.6,172.83,172.34,172.68,7553.0
2018-03-07 12:30:00,172.59,172.76,172.59,172.76,9016.0,172.59,172.76,172.59,172.76,9016.0
2018-03-07 12:35:00,172.82,172.82,172.54,172.65,4135.0,172.82,172.82,172.54,172.65,4135.0
2018-03-07 12:40:00,172.73,172.97,172.64,172.97,5839.0,172.73,172.97,172.64,172.97,5839.0
2018-03-07 12:45:00,172.98,173.32,172.96,173.32,5982.0,172.98,173.32,172.96,173.32,5982.0
2018-03-07 12:50:00,173.27,173.57,173.11,173.12,7600.0,173.27,173.57,173.11,173.12,7600.0
2018-03-07 12:55:00,173.29,173.57,173.29,173.45,9960.0,173.29,173.57,173.29,173.45,9960.0
2018-03-07 13:00:00,173.54,173.54,173.03,173.2,8485.0,173.54,173.54,173.03,173.2,8485.0
2018-03-07 13:05:00,173.09,173.09,172.74,172.83,9552.0,173.09,173.09,172.74,172.83,9552.0
2018-03-07 13:10:00,172.83,172.95,172.77,172.91,7948.0,172.83,172.95,172.77,172.91,7948.0
2018-03-07 13:15:00,172.86,173.04,172.79,172.97,9401.0,172.86,173.04,172.79,172.97,9401.0
2018-03-07 13:20:00,172.96,173.03,172.86,172.86,3840.0,172.96,173.03,172.86,172.86,3840.0
2018-03-07 13:25:00,173.04,173.44,172.97,173.34,13607.0,173.04,173.44,172.97,173.34,13607.0
2018-03-07 13:30:00,173.43,173.55,173.26,173.34,4065.0,173.43,173.55,173.26,173.34,4065.0
2018-03-07 13:35:00,173.28,173.38,173.17,173.31,6402.0,173.28,173.38,173.17,173.31,6402.0
2018-03-07 13:40:00,173.32,173.32,173.13,173.14,8054.0,173.32,173.32,173.13,173.14,8054.0
2018-03-07 13:45:00,173.09,173.48,173.09,173.47,8837.0,173.09,173.48,173.09,173.47,8837.0
2018-03-07 13:50:00,173.46,173.58,173.43,173.43,7156.0,173.46,173.58,173.43,173.43,7156.0
2018-03-07 13:55:00,173.43,173.43,173.16,173.16,8920.0,173.43,173.43,173.16,173.16,8920.0
2018-03-07 14:00:00,173.21,173.29,173.05,173.22,8172.0,173.21,173.29,173.05,173.22,8172.0
2018-03-07 14:05:00,173.23,173.57,173.19,173.46,6126.0,173.23,173.57,173.19,173.46,6126.0
2018-03-07 14:10:00,173.51,173.65,173.43,173.54,20627.0,173.51,173.65,173.43,173.54,20627.0
2018-03-07 14:15:00,173.48,173.55,173.36,173.37,8386.0,173.48,173.55,173.36,173.37,8386.0
2018-03-07 14:20:00,173.31,173.56,173.13,173.5,20338.0,173.31,173.56,173.13,173.5,20338.0
2018-03-07 14:25:00,173.48,173.54,173.27,173.3,9628.0,173.48,173.54,173.27,173.3,9628.0
2018-03-07 14:30:00,173.27,173.53,173.27,173.5,14748.0,173.27,173.53,173.27,173.5,14748.0
2018-03-07 14:35:00,173.51,173.6,173.42,173.47,18290.0,173.51,173.6,173.42,173.47,18290.0
2018-03-07 14:40:00,173.5,173.55,173.37,173.4,7329.0,173.5,173.55,173.37,173.4,7329.0
2018-03-07 14:45:00,173.37,173.37,173.1,173.13,11365.0,173.37,173.37,173.1,173.13,11365.0
2018-03-07 14:50:00,173.18,173.2,172.87,172.9,9738.0,173.18,173.2,172.87,172.9,9738.0
2018-03-07 14:55:00,172.87,172.92,172.69,172.75,7291.0,172.87,172.92,172.69,172.75,7291.0
2018-03-07 15:00:00,172.79,173.14,172.79,173.11,7904.0,172.79,173.14,172.79,173.11,7904.0
2018-03-07 15:05:00,173.15,173.44,173.14,173.3,13306.0,173.15,173.44,173.14,173.3,13306.0
2018-03-07 15:10:00,173.38,173.42,173.16,173.17,11234.0,173.38,173.42,173.16,173.17,11234.0
2018-03-07 15:15:00,173.19,173.4,173.14,173.28,14863.0,173.19,173.4,173.14,173.28,14863.0
2018-03-07 15:20:00,173.23,173.42,173.18,173.33,13886.0,173.23,173.42,173.18,173.33,13886.0
2018-03-07 15:25:00,173.32,173.38,173.23,173.28,14698.0,173.32,173.38,173.23,173.28,14698.0
2018-03-07 15:30:00,173.26,173.68,173.25,173.56,18817.0,173.26,173.68,173.25,173.56,18817.0
2018-03-07 15:35:00,173.55,173.76,173.5,173.66,37614.0,173.55,173.76,173.5,173.66,37614.0
2018-03-07 15:40:00,173.68,173.77,173.56,173.57,18093.0,173.68,173.77,173.56,173.57,18093.0
2018-03-07 15:45:00,173.52,173.55,173.26,173.29,23846.0,173.52,173.55,173.26,173.29,23846.0
2018-03-07 15:50:00,173.31,173.32,172.9,172.91,33660.0,173.31,173.32,172.9,172.91,33660.0
2018-03-07 15:55:00,172.93,173.12,172.93,173.07,55174.0,172.93,173.12,172.93,173.07,55174.0
2018-03-08 09:30:00,174.68,175.3,173.83,175.28,29794.0,174.68,175.3,173.83,175.28,29794.0
2018-03-08 09:35:00,175.34,175.4,173.65,173.65,23138.0,175.34,175.4,173.65,173.65,23138.0
2018-03-08 09:40:00,173.63,173.96,173.53,173.82,13682.0,173.63,173.96,173.53,173.82,13682.0
2018-03-08 09:45:00,173.7,174.2,173.67,173.95,10085.0,173.7,174.2,173.67,173.95,10085.0
2018-03-08 09:50:00,173.88,174.6,173.72,174.46,32440.0,173.88,174.6,173.72,174.46,32440.0
2018-03-08 09:55:00,174.37,174.46,173.72,174.08,21939.0,174.37,174.46,173.72,174.08,21939.0
2018-03-08 10:00:00,174.15,174.84,174.08,174.52,15510.0,174.15,174.84,174.08,174.52,15510.0
2018-03-08 10:05:00,174.51,174.67,174.09,174.39,14204.0,174.51,174.67,174.09,174.39,14204.0
2018-03-08 10:10:00,174.39,174.72,174.27,174.31,11228.0,174.39,174.72,174.27,174.31,11228.0
2018-03-08 10:15:00,174.36,174.45,173.81,173.89,11806.0,174.36,174.45,173.81,173.89,11806.0
2018-03-08 10:20:00,173.94,174.07,173.75,173.91,16660.0,173.94,174.07,173.75,173.91,16660.0
2018-03-08 10:25:00,173.97,174.08,173.37,173.39,17606.0,173.97,174.08,173.37,173.39,17606.0
2018-03-08 10:30:00,173.41,173.8,173.12,173.54,21238.0,173.41,173.8,173.12,173.54,21238.0
2018-03-08 10:35:00,173.6,173.75,173.24,173.24,12420.0,173.6,173.75,173.24,173.24,12420.0
2018-03-08 10:40:00,173.35,174.1,173.31,174.1,14450.0,173.35,174.1,173.31,174.1,14450.0
2018-03-08 10:45:00,174.24,174.25,173.83,173.88,21195.0,174.24,174.25,173.83,173.88,21195.0
2018-03-08 10:50:00,173.88,174.67,173.87,174.6,14226.0,173.88,174.67,173.87,174.6,14226.0
2018-03-08 10:55:00,174.56,174.81,174.04,174.72,29994.0,174.56,174.81,174.04,174.72,29994.0
2018-03-08 11:00:00,174.58,174.71,174.29,174.62,14168.0,174.58,174.71,174.29,174.62,14168.0
2018-03-08 11:05:00,174.5,174.84,174.41,174.57,16724.0,174.5,174.84,174.41,174.57,16724.0
2018-03-08 11:10:00,174.57,174.89,174.55,174.89,7499.0,174.57,174.89,174.55,174.89,7499.0
2018-03-08 11:15:00,174.89,175.52,174.88,175.45,18887.0,174.89,175.52,174.88,175.45,18887.0
2018-03-08 11:20:00,175.47,175.55,175.27,175.3,17689.0,175.47,175.55,175.27,175.3,17689.0
2018-03-08 11:25:00,175.25,175.3,175.08,175.08,8135.0,175.25,175.3,175.08,175.08,8135.0
2018-03-08 11:30:00,175.12,175.12,174.81,175.0,15372.0,175.12,175.12,174.81,175.0,15372.0
2018-03-08 11:35:00,175.06,175.38,174.88,175.29,14325.0,175.06,175.38,174.88,175.29,14325.0
2018-03-08 11:40:00,175.26,175.52,175.2,175.41,6197.0,175.26,175.52,175.2,175.41,6197.0
2018-03-08 11:45:00,175.26,175.55,175.24,175.43,4945.0,175.26,175.55,175.24,175.43,4945.0
2018-03-08 11:50:00,175.43,175.55,175.26,175.52,6158.0,175.43,175.55,175.26,175.52,6158.0
2018-03-08 11:55:00,175.55,175.65,175.47,175.49,11100.0,175.55,175.65,175.47,175.49,11100.0
2018-03-08 12:00:00,175.45,175.47,175.3,175.43,6909.0,175.45,175.47,175.3,175.43,6909.0
2018-03-08 12:05:00,175.35,175.44,175.15,175.17,5001.0,175.35,175.44,175.15,175.17,5001.0
2018-03-08 12:10:00,175.12,175.12,174.82,174.87,7168.0,175.12,175.12,174.82,174.87,7168.0
2018-03-08 12:15:00,174.81,174.85,174.49,174.49,17790.0,174.81,174.85,174.49,174.49,17790.0
2018-03-08 12:20:00,174.52,175.18,174.52,174.95,23845.0,174.52,175.18,174.52,174.95,23845.0
2018-03-08 12:25:00,174.92,175.06,174.77,174.84,5950.0,174.92,175.06,174.77,174.84,5950.0
2018-03-08 12:30:00,174.76,174.82,174.41,174.41,6071.0,174.76,174.82,174.41,174.41,6071.0
2018-03-08 12:35:00,174.37,174.5,174.1,174.46,19072.0,174.37,174.5,174.1,174.46,19072.0
2018-03-08 12:40:00,174.51,174.51,174.25,174.25,4430.0,174.51,174.51,174.25,174.25,4430.0
2018-03-08 12:45:00,174.3,174.6,174.3,174.6,5606.0,174.3,174.6,174.3,174.6,5606.0
2018-03-08 12:50:00,174.67,174.67,174.36,174.36,4700.0,174.67,174.67,174.36,174.36,4700.0
2018-03-08 12:55:00,174.43,174.54,174.36,174.53,4602.0,174.43,174.54,174.36,174.53,4602.0
2018-03-08 13:00:00,174.47,174.48,174.16,174.34,9609.0,174.47,174.48,174.16,174.34,9609.0
2018-03-08 13:05:00,174.36,174.39,174.0,174.02,12013.0,174.36,174.39,174.0,174.02,12013.0
2018-03-08 13:10:00,174.02,174.35,173.82,174.03,13133.0,174.02,174.35,173.82,174.03,13133.0
2018-03-08 13:15:00,174.04,174.04,173.58,173.58,20707.0,174.04,174.04,173.58,173.58,20707.0
2018-03-08 13:20:00,173.59,173.81,173.45,173.61,11742.0,173.59,173.81,173.45,173.61,11742.0
2018-03-08 13:25:00,173.73,173.77,173.46,173.67,7167.0,173.73,173.77,173.46,173.67,7167.0
2018-03-08 13:30:00,173.68,173.85,173.6,173.72,6253.0,173.68,173.85,173.6,173.72,6253.0
2018-03-08 13:35:00,173.81,173.85,173.64,173.64,8908.0,173.81,173.85,173.64,173.64,8908.0
2018-03-08 13:40:00,173.74,173.79,173.1,173.11,11471.0,173.74,173.79,173.1,173.11,11471.0
2018-03-08 13:45:00,173.09,173.11,172.55,172.66,58891.0,173.09,173.11,172.55,172.66,58891.0
2018-03-08 13:50:00,172.65,173.81,172.65,173.64,10658.0,172.65,173.81,172.65,173.64,10658.0
2018-03-08 13:55:00,173.65,174.12,173.54,173.83,5952.0,173.65,174.12,173.54,173.83,5952.0
2018-03-08 14:00:00,173.92,174.12,173.86,173.86,6548.0,173.92,174.12,173.86,173.86,6548.0
2018-03-08 14:05:00,173.92,173.93,173.76,173.84,3550.0,173.92,173.93,173.76,173.84,3550.0
2018-03-08 14:10:00,173.78,174.05,173.73,174.04,4105.0,173.78,174.05,173.73,174.04,4105.0
2018-03-08 14:15:00,174.05,174.22,174.03,174.06,3501.0,174.05,174.22,174.03,174.06,3501.0
2018-03-08 14:20:00,174.04,174.13,173.94,174.01,6087.0,174.04,174.13,173.94,174.01,6087.0
2018-03-08 14:25:00,174.03,174.41,174.01,174.41,3202.0,174.03,174.41,174.01,174.41,3202.0
2018-03-08 14:30:00,174.35,174.35,174.04,174.12,8204.0,174.35,174.35,174.04,174.12,8204.0
2018-03-08 14:35:00,174.18,174.19,174.05,174.09,6386.0,174.18,174.19,174.05,174.09,6386.0
2018-03-08 14:40:00,174.12,174.12,173.97,174.02,6588.0,174.12,174.12,173.97,174.02,6588.0
2018-03-08 14:45:00,174.01,174.42,174.01,174.09,8025.0,174.01,174.42,174.01,174.09,8025.0
2018-03-08 14:50:00,174.12,174.25,173.59,173.74,10765.0,174.12,174.25,173.59,173.74,10765.0
2018-03-08 14:55:00,173.72,173.78,173.0,173.01,29777.0,173.72,173.78,173.0,173.01,29777.0
2018-03-08 15:00:00,173.01,173.65,172.99,173.57,22729.0,173.01,173.65,172.99,173.57,22729.0
2018-03-08 15:05:00,173.57,173.82,173.51,173.51,11245.0,173.57,173.82,173.51,173.51,11245.0
2018-03-08 15:10:00,173.45,173.64,173.3,173.3,12908.0,173.45,173.64,173.3,173.3,12908.0
2018-03-08 15:15:00,173.32,173.44,173.32,173.43,11047.0,173.32,173.44,173.32,173.43,11047.0
2018-03-08 15:20:00,173.43,173.45,173.2,173.27,15258.0,173.43,173.45,173.2,173.27,15258.0
2018-03-08 15:25:00,173.28,173.33,172.99,173.19,29951.0,173.28,173.33,172.99,173.19,29951.0
2018-03-08 15:30:00,173.16,173.39,172.99,173.35,25520.0,173.16,173.39,172.99,173.35,25520.0
2018-03-08 15:35:00,173.31,173.52,173.31,173.38,35010.0,173.31,173.52,173.31,173.38,35010.0
2018-03-08 15:40:00,173.37,173.37,172.93,173.0,52558.0,173.37,173.37,172.93,173.0,52558.0
2018-03-08 15:45:00,172.94,172.97,172.4,172.54,57353.0,172.94,172.97,172.4,172.54,57353.0
2018-03-08 15:50:00,172.57,173.02,172.57,172.84,62054.0,172.57,173.02,172.57,172.84,62054.0
2018-03-08 15:55:00,172.82,173.0,172.64,172.99,121968.0,172.82,173.0,172.64,172.99,121968.0
2018-03-09 09:30:00,174.34,174.99,174.03,174.5,45535.0,174.34,174.99,174.03,174.5,45535.0
2018-03-09 09:35:00,174.4,174.59,174.2,174.21,22117.0,174.4,174.59,174.2,174.21,22117.0
2018-03-09 09:40:00,174.03,174.2,173.57,173.86,16696.0,174.03,174.2,173.57,173.86,16696.0
2018-03-09 09:45:00,173.84,174.6,173.84,174.15,17084.0,173.84,174.6,173.84,174.15,17084.0
2018-03-09 09:50:00,174.31,174.64,174.19,174.56,19391.0,174.31,174.64,174.19,174.56,19391.0
2018-03-09 09:55:00,174.68,174.68,174.29,174.48,25999.0,174.68,174.68,174.29,174.48,25999.0
2018-03-09 10:00:00,174.39,174.7,174.38,174.41,11890.0,174.39,174.7,174.38,174.41,11890.0
2018-03-09 10:05:00,174.51,174.56,174.12,174.38,14916.0,174.51,174.56,174.12,174.38,14916.0
2018-03-09 10:10:00,174.44,174.44,174.18,174.21,17422.0,174.44,174.44,174.18,174.21,17422.0
2018-03-09 10:15:00,174.22,174.26,174.03,174.11,11702.0,174.22,174.26,174.03,174.11,11702.0
2018-03-09 10:20:00,174.08,174.33,173.84,174.26,22138.0,174.08,174.33,173.84,174.26,22138.0
2018-03-09 10:25:00,174.29,174.3,173.6,173.82,14322.0,174.29,174.3,173.6,173.82,14322.0
2018-03-09 10:30:00,173.86,174.02,173.8,173.94,7852.0,173.86,174.02,173.8,173.94,7852.0
2018-03-09 10:35:00,174.01,174.41,173.95,174.15,13940.0,174.01,174.41,173.95,174.15,13940.0
2018-03-09 10:40:00,174.21,174.35,174.05,174.2,14526.0,174.21,174.35,174.05,174.2,14526.0
2018-03-09 10:45:00,174.25,174.35,174.06,174.15,19424.0,174.25,174.35,174.06,174.15,19424.0
2018-03-09 10:50:00,174.14,174.36,174.03,174.22,20417.0,174.14,174.36,174.03,174.22,20417.0
2018-03-09 10:55:00,174.16,174.16,173.94,173.95,17018.0,174.16,174.16,173.94,173.95,17018.0
2018-03-09 11:00:00,173.93,174.09,173.91,174.0,6033.0,173.93,174.09,173.91,174.0,6033.0
2018-03-09 11:05:00,174.0,174.0,173.59,173.78,17614.0,174.0,174.0,173.59,173.78,17614.0
2018-03-09 11:10:00,173.75,173.94,173.6,173.88,16214.0,173.75,173.94,173.6,173.88,16214.0
2018-03-09 11:15:00,173.94,174.13,173.89,174.13,10595.0,173.94,174.13,173.89,174.13,10595.0
2018-03-09 11:20:00,174.13,174.14,173.74,173.74,19175.0,174.13,174.14,173.74,173.74,19175.0
2018-03-09 11:25:00,173.86,173.92,173.73,173.76,9306.0,173.86,173.92,173.73,173.76,9306.0
2018-03-09 11:30:00,173.77,174.24,173.76,174.17,10596.0,173.77,174.24,173.76,174.17,10596.0
2018-03-09 11:35:00,174.12,174.32,173.78,174.04,12987.0,174.12,174.32,173.78,174.04,12987.0
2018-03-09 11:40:00,174.13,174.13,173.17,173.5,8350.0,174.13,174.13,173.17,173.5,8350.0
2018-03-09 11:45:00,173.53,173.53,173.05,173.12,26121.0,173.53,173.53,173.05,173.12,26121.0
2018-03-09 11:50:00,173.16,173.53,173.04,173.44,10723.0,173.16,173.53,173.04,173.44,10723.0
2018-03-09 11:55:00,173.57,173.62,173.29,173.3,7462.0,173.57,173.62,173.29,173.3,7462.0
2018-03-09 12:00:00,173.36,173.51,173.35,173.51,5971.0,173.36,173.51,173.35,173.51,5971.0
2018-03-09 12:05:00,173.5,173.74,173.5,173.59,15022.0,173.5,173.74,173.5,173.59,15022.0
2018-03-09 12:10:00,173.6,173.68,173.53,173.53,9564.0,173.6,173.68,173.53,173.53,9564.0
2018-03-09 12:15:00,173.53,173.57,173.42,173.48,5497.0,173.53,173.57,173.42,173.48,5497.0
2018-03-09 12:20:00,173.5,173.54,173.25,173.25,9392.0,173.5,173.54,173.25,173.25,9392.0
2018-03-09 12:25:00,173.28,173.28,172.96,173.02,19994.0,173.28,173.28,172.96,173.02,19994.0
2018-03-09 12:30:00,173.03,173.15,172.91,173.15,16336.0,173.03,173.15,172.91,173.15,16336.0
2018-03-09 12:35:00,173.01,173.28,172.99,172.99,35136.0,173.01,173.28,172.99,172.99,35136.0
2018-03-09 12:40:00,173.0,173.17,172.99,173.12,13715.0,173.0,173.17,172.99,173.12,13715.0
2018-03-09 12:45:00,173.16,173.26,173.01,173.11,12853.0,173.16,173.26,173.01,173.11,12853.0
2018-03-09 12:50:00,173.16,173.26,173.01,173.01,20844.0,173.16,173.26,173.01,173.01,20844.0
2018-03-09 12:55:00,172.97,173.09,172.97,172.98,20288.0,172.97,173.09,172.97,172.98,20288.0
2018-03-09 13:00:00,173.03,173.14,172.94,173.09,13360.0,173.03,173.14,172.94,173.09,13360.0
2018-03-09 13:05:00,173.11,173.11,172.8,173.03,10053.0,173.11,173.11,172.8,173.03,10053.0
2018-03-09 13:10:00,173.04,173.28,172.98,173.13,8360.0,173.04,173.28,172.98,173.13,8360.0
2018-03-09 13:15:00,173.05,173.32,172.94,173.15,50026.0,173.05,173.32,172.94,173.15,50026.0
2018-03-09 13:20:00,173.18,173.26,173.02,173.07,30841.0,173.18,173.26,173.02,173.07,30841.0
2018-03-09 13:25:00,173.06,173.19,172.98,173.07,42180.0,173.06,173.19,172.98,173.07,42180.0
2018-03-09 13:30:00,173.07,173.14,172.99,173.05,12190.0,173.07,173.14,172.99,173.05,12190.0
2018-03-09 13:35:00,173.04,173.06,172.95,172.96,11459.0,173.04,173.06,172.95,172.96,11459.0
2018-03-09 13:40:00,172.98,173.14,172.92,173.05,9531.0,172.98,173.14,172.92,173.05,9531.0
2018-03-09 13:45:00,173.06,173.14,172.98,173.01,15678.0,173.06,173.14,172.98,173.01,15678.0
2018-03-09 13:50:00,172.99,173.02,172.9,173.0,6308.0,172.99,173.02,172.9,173.0,6308.0
2018-03-09 13:55:00,173.02,173.05,172.98,173.0,8199.0,173.02,173.05,172.98,173.0,8199.0
2018-03-09 14:00:00,173.08,173.08,172.98,172.99,18013.0,173.08,173.08,172.98,172.99,18013.0
2018-03-09 14:05:00,172.99,173.11,172.99,173.0,34451.0,172.99,173.11,172.99,173.0,34451.0
2018-03-09 14:10:00,173.0,173.07,173.0,173.05,49324.0,173.0,173.07,173.0,173.05,49324.0
2018-03-09 14:15:00,173.05,173.08,173.01,173.03,41155.0,173.05,173.08,173.01,173.03,41155.0
2018-03-09 14:20:00,173.03,173.17,172.98,173.0,75267.0,173.03,173.17,172.98,173.0,75267.0
2018-03-09 14:25:00,173.02,173.24,172.99,173.11,35044.0,173.02,173.24,172.99,173.11,35044.0
2018-03-09 14:30:00,173.11,173.23,173.03,173.05,56610.0,173.11,173.23,173.03,173.05,56610.0
2018-03-09 14:35:00,173.04,173.09,172.65,172.79,51416.0,173.04,173.09,172.65,172.79,51416.0
2018-03-09 14:40:00,172.78,172.84,172.68,172.79,18204.0,172.78,172.84,172.68,172.79,18204.0
2018-03-09 14:45:00,172.78,172.93,172.74,172.89,15780.0,172.78,172.93,172.74,172.89,15780.0
2018-03-09 14:50:00,172.85,172.97,172.85,172.91,6181.0,172.85,172.97,172.85,172.91,6181.0
2018-03-09 14:55:00,172.91,173.03,172.86,172.95,14137.0,172.91,173.03,172.86,172.95,14137.0
2018-03-09 15:00:00,172.94,173.0,172.88,172.96,10400.0,172.94,173.0,172.88,172.96,10400.0
2018-03-09 15:05:00,172.98,173.04,172.86,172.86,13354.0,172.98,173.04,172.86,172.86,13354.0
2018-03-09 15:10:00,172.89,172.98,172.75,172.86,18382.0,172.89,172.98,172.75,172.86,18382.0
2018-03-09 15:15:00,172.91,172.99,172.87,172.98,7105.0,172.91,172.99,172.87,172.98,7105.0
2018-03-09 15:20:00,172.98,173.17,172.98,173.12,27390.0,172.98,173.17,172.98,173.12,27390.0
2018-03-09 15:25:00,173.13,173.15,172.9,172.96,46069.0,173.13,173.15,172.9,172.96,46069.0
2018-03-09 15:30:00,172.96,172.98,172.74,172.75,37607.0,172.96,172.98,172.74,172.75,37607.0
2018-03-09 15:35:00,172.75,172.84,172.67,172.72,65527.0,172.75,172.84,172.67,172.72,65527.0
2018-03-09 15:40:00,172.7,172.73,172.46,172.59,49729.0,172.7,172.73,172.46,172.59,49729.0
2018-03-09 15:45:00,172.62,172.82,172.5,172.55,102026.0,172.62,172.82,172.5,172.55,102026.0
2018-03-09 15:50:00,172.57,172.74,172.48,172.65,67449.0,172.57,172.74,172.48,172.65,67449.0
2018-03-09 15:55:00,172.66,173.05,172.59,173.05,122559.0,172.66,173.05,172.59,173.05,122559.0
2018-03-12 09:30:00,172.76,173.48,172.76,173.06,35586.0,172.76,173.48,172.76,173.06,35586.0
2018-03-12 09:35:00,173.07,173.61,172.94,173.61,12600.0,173.07,173.61,172.94,173.61,12600.0
2018-03-12 09:40:00,173.71,173.79,172.76,172.87,17827.0,173.71,173.79,172.76,172.87,17827.0
2018-03-12 09:45:00,172.97,172.98,171.64,171.64,35014.0,172.97,172.98,171.64,171.64,35014.0
2018-03-12 09:50:00,171.77,171.95,171.56,171.92,23603.0,171.77,171.95,171.56,171.92,23603.0
2018-03-12 09:55:00,171.89,172.37,171.76,172.08,17156.0,171.89,172.37,171.76,172.08,17156.0
2018-03-12 10:00:00,172.13,172.36,172.09,172.19,24890.0,172.13,172.36,172.09,172.19,24890.0
2018-03-12 10:05:00,172.19,172.29,171.94,171.97,46144.0,172.19,172.29,171.94,171.97,46144.0
2018-03-12 10:10:00,172.07,172.18,171.91,172.06,28889.0,172.07,172.18,171.91,172.06,28889.0
2018-03-12 10:15:00,172.04,172.21,171.96,172.0,127848.0,172.04,172.21,171.96,172.0,127848.0
2018-03-12 10:20:00,171.99,172.32,171.9,172.07,60073.0,171.99,172.32,171.9,172.07,60073.0
2018-03-12 10:25:00,172.06,172.79,171.98,172.6,80964.0,172.06,172.79,171.98,172.6,80964.0
2018-03-12 10:30:00,172.59,172.62,172.42,172.48,20347.0,172.59,172.62,172.42,172.48,20347.0
2018-03-12 10:35:00,172.48,172.61,172.41,172.54,37816.0,172.48,172.61,172.41,172.54,37816.0
2018-03-12 10:40:00,172.5,172.59,172.5,172.52,32545.0,172.5,172.59,172.5,172.52,32545.0
2018-03-12 10:45:00,172.52,172.61,172.47,172.53,40049.0,172.52,172.61,172.47,172.53,40049.0
2018-03-12 10:50:00,172.49,172.56,172.22,172.27,22178.0,172.49,172.56,172.22,172.27,22178.0
2018-03-12 10:55:00,172.35,172.55,172.35,172.38,15999.0,172.35,172.55,172.35,172.38,15999.0
2018-03-12 11:00:00,172.4,173.4,172.4,173.4,21515.0,172.4,173.4,172.4,173.4,21515.0
2018-03-12 11:05:00,173.4,173.41,173.1,173.14,9839.0,173.4,173.41,173.1,173.14,9839.0
2018-03-12 11:10:00,173.21,173.46,173.2,173.41,12612.0,173.21,173.46,173.2,173.41,12612.0
2018-03-12 11:15:00,173.35,173.86,173.28,173.75,17847.0,173.35,173.86,173.28,173.75,17847.0
2018-03-12 11:20:00,173.78,174.09,173.48,173.49,16665.0,173.78,174.09,173.48,173.49,16665.0
2018-03-12 11:25:00,173.59,173.66,173.46,173.56,11827.0,173.59,173.66,173.46,173.56,11827.0
2018-03-12 11:30:00,173.58,173.65,173.34,173.44,15080.0,173.58,173.65,173.34,173.44,15080.0
2018-03-12 11:35:00,173.56,173.58,172.98,173.2,22472.0,173.56,173.58,172.98,173.2,22472.0
2018-03-12 11:40:00,173.43,173.58,173.37,173.58,4400.0,173.43,173.58,173.37,173.58,4400.0
2018-03-12 11:45:00,173.57,173.72,173.42,173.43,8623.0,173.57,173.72,173.42,173.43,8623.0
2018-03-12 11:50:00,173.47,173.65,173.18,173.57,8277.0,173.47,173.65,173.18,173.57,8277.0
2018-03-12 11:55:00,173.59,173.82,173.39,173.82,6294.0,173.59,173.82,173.39,173.82,6294.0
2018-03-12 12:00:00,173.86,174.08,173.75,174.08,6794.0,173.86,174.08,173.75,174.08,6794.0
2018-03-12 12:05:00,174.09,174.26,174.02,174.12,13391.0,174.09,174.26,174.02,174.12,13391.0
2018-03-12 12:10:00,174.12,174.12,173.7,173.82,21950.0,174.12,174.12,173.7,173.82,21950.0
2018-03-12 12:15:00,173.91,174.19,173.67,174.06,47265.0,173.91,174.19,173.67,174.06,47265.0
2018-03-12 12:20:00,174.04,174.04,173.81,174.0,6906.0,174.04,174.04,173.81,174.0,6906.0
2018-03-12 12:25:00,174.02,174.28,173.92,174.24,9007.0,174.02,174.28,173.92,174.24,9007.0
2018-03-12 12:30:00,174.26,174.52,174.06,174.47,6884.0,174.26,174.52,174.06,174.47,6884.0
2018-03-12 12:35:00,174.43,174.58,174.32,174.54,13909.0,174.43,174.58,174.32,174.54,13909.0
2018-03-12 12:40:00,174.52,174.81,174.51,174.81,7199.0,174.52,174.81,174.51,174.81,7199.0
2018-03-12 12:45:00,174.88,175.15,174.88,175.01,13129.0,174.88,175.15,174.88,175.01,13129.0
2018-03-12 12:50:00,175.11,175.31,175.11,175.27,5488.0,175.11,175.31,175.11,175.27,5488.0
2018-03-12 12:55:00,175.25,175.32,175.15,175.15,8211.0,175.25,175.32,175.15,175.15,8211.0
2018-03-12 13:00:00,175.15,175.52,175.14,175.46,8251.0,175.15,175.52,175.14,175.46,8251.0
2018-03-12 13:05:00,175.43,175.78,175.41,175.78,4917.0,175.43,175.78,175.41,175.78,4917.0
2018-03-12 13:10:00,175.74,175.74,175.45,175.6,14413.0,175.74,175.74,175.45,175.6,14413.0
2018-03-12 13:15:00,175.54,175.54,175.37,175.37,6619.0,175.54,175.54,175.37,175.37,6619.0
2018-03-12 13:20:00,175.34,175.62,175.27,175.59,13214.0,175.34,175.62,175.27,175.59,13214.0
2018-03-12 13:25:00,175.58,175.58,175.06,175.12,34018.0,175.58,175.58,175.06,175.12,34018.0
2018-03-12 13:30:00,175.09,175.44,174.94,175.44,36364.0,175.09,175.44,174.94,175.44,36364.0
2018-03-12 13:35:00,175.42,175.86,175.37,175.84,7302.0,175.42,175.86,175.37,175.84,7302.0
2018-03-12 13:40:00,175.82,175.83,175.7,175.81,5953.0,175.82,175.83,175.7,175.81,5953.0
2018-03-12 13:45:00,175.77,175.9,175.73,175.84,6139.0,175.77,175.9,175.73,175.84,6139.0
2018-03-12 13:50:00,175.81,175.84,174.78,174.79,21051.0,175.81,175.84,174.78,174.79,21051.0
2018-03-12 13:55:00,174.96,175.47,174.96,175.3,11497.0,174.96,175.47,174.96,175.3,11497.0
2018-03-12 14:00:00,175.26,175.45,175.17,175.22,13664.0,175.26,175.45,175.17,175.22,13664.0
2018-03-12 14:05:00,175.27,175.38,175.26,175.34,7900.0,175.27,175.38,175.26,175.34,7900.0
2018-03-12 14:10:00,175.35,175.44,175.24,175.35,27457.0,175.35,175.44,175.24,175.35,27457.0
2018-03-12 14:15:00,175.35,175.44,175.22,175.35,9265.0,175.35,175.44,175.22,175.35,9265.0
2018-03-12 14:20:00,175.31,175.42,175.21,175.21,15978.0,175.31,175.42,175.21,175.21,15978.0
2018-03-12 14:25:00,175.22,175.3,175.08,175.17,5429.0,175.22,175.3,175.08,175.17,5429.0
2018-03-12 14:30:00,175.17,175.25,174.99,175.13,10727.0,175.17,175.25,174.99,175.13,10727.0
2018-03-12 14:35:00,175.17,175.32,174.95,175.1,35984.0,175.17,175.32,174.95,175.1,35984.0
2018-03-12 14:40:00,175.08,175.25,174.78,174.93,16628.0,175.08,175.25,174.78,174.93,16628.0
2018-03-12 14:45:00,174.99,175.03,174.67,174.75,22511.0,174.99,175.03,174.67,174.75,22511.0
2018-03-12 14:50:00,174.73,174.97,174.69,174.86,9813.0,174.73,174.97,174.69,174.86,9813.0
2018-03-12 14:55:00,174.9,175.03,174.62,174.88,9880.0,174.9,175.03,174.62,174.88,9880.0
2018-03-12 15:00:00,174.84,174.94,174.79,174.9,12440.0,174.84,174.94,174.79,174.9,12440.0
2018-03-12 15:05:00,174.9,174.97,174.8,174.84,8796.0,174.9,174.97,174.8,174.84,8796.0
2018-03-12 15:10:00,174.88,174.91,174.65,174.65,9738.0,174.88,174.91,174.65,174.65,9738.0
2018-03-12 15:15:00,174.69,174.73,174.61,174.61,9155.0,174.69,174.73,174.61,174.61,9155.0
2018-03-12 15:20:00,174.6,174.6,174.39,174.39,13401.0,174.6,174.6,174.39,174.39,13401.0
2018-03-12 15:25:00,174.43,174.56,174.34,174.54,10201.0,174.43,174.56,174.34,174.54,10201.0
2018-03-12 15:30:00,174.54,174.74,174.52,174.69,11513.0,174.54,174.74,174.52,174.69,11513.0
2018-03-12 15:35:00,174.63,174.84,174.59,174.84,10294.0,174.63,174.84,174.59,174.84,10294.0
2018-03-12 15:40:00,174.84,175.03,174.8,174.89,23411.0,174.84,175.03,174.8,174.89,23411.0
2018-03-12 15:45:00,174.86,174.91,174.4,174.45,42735.0,174.86,174.91,174.4,174.45,42735.0
2018-03-12 15:50:00,174.41,174.51,174.33,174.38,35672.0,174.41,174.51,174.33,174.38,35672.0
2018-03-12 15:55:00,174.38,174.53,174.38,174.43,71741.0,174.38,174.53,174.38,174.43,71741.0
2018-03-13 09:30:00,175.99,175.99,175.3,175.63,50755.0,175.99,175.99,175.3,175.63,50755.0
2018-03-13 09:35:00,175.56,175.59,174.69,174.69,17416.0,175.56,175.59,174.69,174.69,17416.0
2018-03-13 09:40:00,174.63,174.98,174.51,174.74,16450.0,174.63,174.98,174.51,174.74,16450.0
2018-03-13 09:45:00,174.74,174.83,174.2,174.23,13664.0,174.74,174.83,174.2,174.23,13664.0
2018-03-13 09:50:00,174.31,174.43,174.03,174.09,11450.0,174.31,174.43,174.03,174.09,11450.0
2018-03-13 09:55:00,174.01,174.2,173.71,174.2,11595.0,174.01,174.2,173.71,174.2,11595.0
2018-03-13 10:00:00,174.19,174.2,173.68,174.2,41903.0,174.19,174.2,173.68,174.2,41903.0
2018-03-13 10:05:00,174.21,174.75,174.17,174.71,11055.0,174.21,174.75,174.17,174.71,11055.0
2018-03-13 10:10:00,174.77,175.08,174.77,174.87,10686.0,174.77,175.08,174.77,174.87,10686.0
2018-03-13 10:15:00,174.65,174.72,174.4,174.68,6703.0,174.65,174.72,174.4,174.68,6703.0
2018-03-13 10:20:00,174.69,174.84,174.34,174.39,7745.0,174.69,174.84,174.34,174.39,7745.0
2018-03-13 10:25:00,174.36,174.36,173.99,174.0,12830.0,174.36,174.36,173.99,174.0,12830.0
2018-03-13 10:30:00,174.03,174.09,173.71,173.88,25143.0,174.03,174.09,173.71,173.88,25143.0
2018-03-13 10:35:00,173.92,174.31,173.91,174.06,11182.0,173.92,174.31,173.91,174.06,11182.0
2018-03-13 10:40:00,174.07,174.57,174.07,174.5,5894.0,174.07,174.57,174.07,174.5,5894.0
2018-03-13 10:45:00,174.55,174.61,174.28,174.34,8566.0,174.55,174.61,174.28,174.34,8566.0
2018-03-13 10:50:00,174.37,174.37,173.98,173.98,8823.0,174.37,174.37,173.98,173.98,8823.0
2018-03-13 10:55:00,173.98,174.29,173.96,174.19,14384.0,173.98,174.29,173.96,174.19,14384.0
2018-03-13 11:00:00,174.16,174.25,173.86,174.02,21620.0,174.16,174.25,173.86,174.02,21620.0
2018-03-13 11:05:00,174.06,174.2,173.61,173.81,33128.0,174.06,174.2,173.61,173.81,33128.0
2018-03-13 11:10:00,173.83,174.0,173.65,173.84,19339.0,173.83,174.0,173.65,173.84,19339.0
2018-03-13 11:15:00,173.85,173.9,173.52,173.82,16493.0,173.85,173.9,173.52,173.82,16493.0
2018-03-13 11:20:00,173.86,174.22,173.76,174.17,13481.0,173.86,174.22,173.76,174.17,13481.0
2018-03-13 11:25:00,174.17,174.17,173.74,173.92,28253.0,174.17,174.17,173.74,173.92,28253.0
2018-03-13 11:30:00,173.95,174.18,173.93,173.99,16812.0,173.95,174.18,173.93,173.99,16812.0
2018-03-13 11:35:00,173.99,174.12,173.86,173.96,36421.0,173.99,174.12,173.86,173.96,36421.0
2018-03-13 11:40:00,173.97,174.44,173.97,174.05,6980.0,173.97,174.44,173.97,174.05,6980.0
2018-03-13 11:45:00,173.97,174.0,173.18,173.55,34285.0,173.97,174.0,173.18,173.55,34285.0
2018-03-13 11:50:00,173.69,173.69,173.5,173.52,2830.0,173.69,173.69,173.5,173.52,2830.0
2018-03-13 11:55:00,173.55,173.6,173.28,173.5,10393.0,173.55,173.6,173.28,173.5,10393.0
2018-03-13 12:00:00,173.53,173.56,173.15,173.19,15987.0,173.53,173.56,173.15,173.19,15987.0
2018-03-13 12:05:00,173.28,173.5,172.52,172.67,25471.0,173.28,173.5,172.52,172.67,25471.0
2018-03-13 12:10:00,172.7,172.7,172.17,172.4,25085.0,172.7,172.7,172.17,172.4,25085.0
2018-03-13 12:15:00,172.51,172.93,172.48,172.93,7250.0,172.51,172.93,172.48,172.93,7250.0
2018-03-13 12:20:00,172.93,173.05,172.75,172.9,10802.0,172.93,173.05,172.75,172.9,10802.0
2018-03-13 12:25:00,172.96,173.06,172.71,173.06,40546.0,172.96,173.06,172.71,173.06,40546.0
2018-03-13 12:30:00,173.09,173.53,173.09,173.31,4421.0,173.09,173.53,173.09,173.31,4421.0
2018-03-13 12:35:00,173.23,173.28,173.05,173.05,10913.0,173.23,173.28,173.05,173.05,10913.0
2018-03-13 12:40:00,173.07,173.33,173.03,173.33,7112.0,173.07,173.33,173.03,173.33,7112.0
2018-03-13 12:45:00,173.33,173.69,173.22,173.68,4502.0,173.33,173.69,173.22,173.68,4502.0
2018-03-13 12:50:00,173.82,173.9,173.57,173.58,6190.0,173.82,173.9,173.57,173.58,6190.0
2018-03-13 12:55:00,173.61,173.74,173.56,173.74,6347.0,173.61,173.74,173.56,173.74,6347.0
2018-03-13 13:00:00,173.83,174.2,173.83,174.18,5695.0,173.83,174.2,173.83,174.18,5695.0
2018-03-13 13:05:00,174.16,174.24,173.99,174.24,7371.0,174.16,174.24,173.99,174.24,7371.0
2018-03-13 13:10:00,174.27,174.45,174.19,174.34,5956.0,174.27,174.45,174.19,174.34,5956.0
2018-03-13 13:15:00,174.42,174.55,174.34,174.42,7306.0,174.42,174.55,174.34,174.42,7306.0
2018-03-13 13:20:00,174.48,174.61,174.39,174.56,11916.0,174.48,174.61,174.39,174.56,11916.0
2018-03-13 13:25:00,174.58,174.65,174.49,174.59,8528.0,174.58,174.65,174.49,174.59,8528.0
2018-03-13 13:30:00,174.66,174.88,174.64,174.82,4686.0,174.66,174.88,174.64,174.82,4686.0
2018-03-13 13:35:00,174.87,175.03,174.78,175.03,5699.0,174.87,175.03,174.78,175.03,5699.0
2018-03-13 13:40:00,175.0,175.24,174.99,175.07,7648.0,175.0,175.24,174.99,175.07,7648.0
2018-03-13 13:45:00,175.03,175.28,174.94,175.03,17813.0,175.03,175.28,174.94,175.03,17813.0
2018-03-13 13:50:00,175.0,175.33,175.0,175.33,9830.0,175.0,175.33,175.0,175.33,9830.0
2018-03-13 13:55:00,175.3,175.39,175.09,175.17,8382.0,175.3,175.39,175.09,175.17,8382.0
2018-03-13 14:00:00,175.18,175.27,175.17,175.24,92117.0,175.18,175.27,175.17,175.24,92117.0
2018-03-13 14:05:00,175.24,175.24,174.87,174.9,10162.0,175.24,175.24,174.87,174.9,10162.0
2018-03-13 14:10:00,174.96,174.96,174.38,174.38,7980.0,174.96,174.96,174.38,174.38,7980.0
2018-03-13 14:15:00,174.37,174.37,174.04,174.1,10947.0,174.37,174.37,174.04,174.1,10947.0
2018-03-13 14:20:00,174.12,174.27,174.05,174.27,17903.0,174.12,174.27,174.05,174.27,17903.0
2018-03-13 14:25:00,174.27,174.46,174.2,174.37,12071.0,174.27,174.46,174.2,174.37,12071.0
2018-03-13 14:30:00,174.35,174.89,174.35,174.89,4696.0,174.35,174.89,174.35,174.89,4696.0
2018-03-13 14:35:00,174.83,174.83,174.36,174.42,6031.0,174.83,174.83,174.36,174.42,6031.0
2018-03-13 14:40:00,174.36,174.57,174.34,174.44,6893.0,174.36,174.57,174.34,174.44,6893.0
2018-03-13 14:45:00,174.45,174.63,174.38,174.39,26358.0,174.45,174.63,174.38,174.39,26358.0
2018-03-13 14:50:00,174.45,174.5,173.92,173.98,11038.0,174.45,174.5,173.92,173.98,11038.0
2018-03-13 14:55:00,173.99,174.36,173.91,174.34,7937.0,173.99,174.36,173.91,174.34,7937.0
2018-03-13 15:00:00,174.38,174.41,173.9,174.05,34375.0,174.38,174.41,173.9,174.05,34375.0
2018-03-13 15:05:00,174.05,174.09,173.9,174.08,8314.0,174.05,174.09,173.9,174.08,8314.0
2018-03-13 15:10:00,173.97,174.27,173.93,174.17,7349.0,173.97,174.27,173.93,174.17,7349.0
2018-03-13 15:15:00,174.26,174.46,174.18,174.19,8214.0,174.26,174.46,174.18,174.19,8214.0
2018-03-13 15:20:00,174.22,174.26,173.95,173.95,17425.0,174.22,174.26,173.95,173.95,17425.0
2018-03-13 15:25:00,174.03,174.16,173.97,174.02,62229.0,174.03,174.16,173.97,174.02,62229.0
2018-03-13 15:30:00,174.02,174.06,173.94,174.05,20871.0,174.02,174.06,173.94,174.05,20871.0
2018-03-13 15:35:00,174.04,174.17,173.86,173.94,20570.0,174.04,174.17,173.86,173.94,20570.0
2018-03-13 15:40:00,173.94,173.94,173.64,173.84,29130.0,173.94,173.94,173.64,173.84,29130.0
2018-03-13 15:45:00,173.85,173.89,173.51,173.76,26361.0,173.85,173.89,173.51,173.76,26361.0
2018-03-13 15:50:00,173.77,174.12,173.74,174.06,28210.0,173.77,174.12,173.74,174.06,28210.0
2018-03-13 15:55:00,174.06,174.12,173.93,173.96,53884.0,174.06,174.12,173.93,173.96,53884.0
2018-03-14 09:30:00,175.37,175.52,174.59,174.59,22102.0,175.37,175.52,174.59,174.59,22102.0
2018-03-14 09:35:00,174.61,174.75,174.14,174.24,11617.0,174.61,174.75,174.14,174.24,11617.0
2018-03-14 09:40:00,174.25,174.5,174.07,174.08,32131.0,174.25,174.5,174.07,174.08,32131.0
2018-03-14 09:45:00,174.08,174.28,173.53,173.53,25526.0,174.08,174.28,173.53,173.53,25526.0
2018-03-14 09:50:00,173.56,174.19,173.49,174.19,36181.0,173.56,174.19,173.49,174.19,36181.0
2018-03-14 09:55:00,174.25,174.78,174.19,174.59,16405.0,174.25,174.78,174.19,174.59,16405.0
2018-03-14 10:00:00,174.9,174.91,174.11,174.35,15336.0,174.9,174.91,174.11,174.35,15336.0
2018-03-14 10:05:00,174.4,174.65,174.28,174.41,16502.0,174.4,174.65,174.28,174.41,16502.0
2018-03-14 10:10:00,174.38,174.59,174.12,174.12,14104.0,174.38,174.59,174.12,174.12,14104.0
2018-03-14 10:15:00,174.24,174.38,174.04,174.34,6201.0,174.24,174.38,174.04,174.34,6201.0
2018-03-14 10:20:00,174.27,174.57,174.27,174.52,11330.0,174.27,174.57,174.27,174.52,11330.0
2018-03-14 10:25:00,174.49,174.6,174.23,174.56,9500.0,174.49,174.6,174.23,174.56,9500.0
2018-03-14 10:30:00,174.57,174.6,174.25,174.55,19208.0,174.57,174.6,174.25,174.55,19208.0
2018-03-14 10:35:00,174.53,174.58,174.24,174.56,8908.0,174.53,174.58,174.24,174.56,8908.0
2018-03-14 10:40:00,174.56,174.6,174.1,174.43,21216.0,174.56,174.6,174.1,174.43,21216.0
2018-03-14 10:45:00,174.48,174.51,174.31,174.31,12001.0,174.48,174.51,174.31,174.31,12001.0
2018-03-14 10:50:00,174.31,174.72,174.25,174.61,13986.0,174.31,174.72,174.25,174.61,13986.0
2018-03-14 10:55:00,174.61,174.66,174.36,174.66,9752.0,174.61,174.66,174.36,174.66,9752.0
2018-03-14 11:00:00,174.65,174.89,174.46,174.47,18840.0,174.65,174.89,174.46,174.47,18840.0
2018-03-14 11:05:00,174.51,174.73,174.31,174.73,21172.0,174.51,174.73,174.31,174.73,21172.0
2018-03-14 11:10:00,174.69,174.74,174.45,174.6,18939.0,174.69,174.74,174.45,174.6,18939.0
2018-03-14 11:15:00,174.57,174.65,174.41,174.47,17133.0,174.57,174.65,174.41,174.47,17133.0
2018-03-14 11:20:00,174.44,174.44,173.96,174.4,3892.0,174.44,174.44,173.96,174.4,3892.0
2018-03-14 11:25:00,174.35,174.43,174.25,174.39,5566.0,174.35,174.43,174.25,174.39,5566.0
2018-03-14 11:30:00,174.37,174.74,174.33,174.72,14556.0,174.37,174.74,174.33,174.72,14556.0
2018-03-14 11:35:00,174.63,174.64,173.93,174.06,4976.0,174.63,174.64,173.93,174.06,4976.0
2018-03-14 11:40:00,174.09,174.34,174.09,174.31,5327.0,174.09,174.34,174.09,174.31,5327.0
2018-03-14 11:45:00,174.35,174.49,174.26,174.31,7102.0,174.35,174.49,174.26,174.31,7102.0
2018-03-14 11:50:00,174.32,174.79,174.32,174.79,11563.0,174.32,174.79,174.32,174.79,11563.0
2018-03-14 11:55:00,174.77,174.94,174.38,174.57,5702.0,174.77,174.94,174.38,174.57,5702.0
2018-03-14 12:00:00,174.58,175.02,174.58,175.02,5400.0,174.58,175.02,174.58,175.02,5400.0
2018-03-14 12:05:00,175.05,175.21,174.87,175.07,11160.0,175.05,175.21,174.87,175.07,11160.0
2018-03-14 12:10:00,174.96,175.24,174.91,174.95,10950.0,174.96,175.24,174.91,174.95,10950.0
2018-03-14 12:15:00,174.91,175.09,174.69,174.82,18109.0,174.91,175.09,174.69,174.82,18109.0
2018-03-14 12:20:00,174.82,175.23,174.68,175.03,24637.0,174.82,175.23,174.68,175.03,24637.0
2018-03-14 12:25:00,175.06,175.31,175.02,175.18,14424.0,175.06,175.31,175.02,175.18,14424.0
2018-03-14 12:30:00,175.21,175.27,174.94,175.22,13196.0,175.21,175.27,174.94,175.22,13196.0
2018-03-14 12:35:00,175.2,175.66,175.2,175.52,10663.0,175.2,175.66,175.2,175.52,10663.0
2018-03-14 12:40:00,175.48,175.56,175.4,175.4,10091.0,175.48,175.56,175.4,175.4,10091.0
2018-03-14 12:45:00,175.44,175.71,175.24,175.47,6993.0,175.44,175.71,175.24,175.47,6993.0
2018-03-14 12:50:00,175.47,175.65,175.39,175.61,8170.0,175.47,175.65,175.39,175.61,8170.0
2018-03-14 12:55:00,175.63,175.66,175.34,175.38,15945.0,175.63,175.66,175.34,175.38,15945.0
2018-03-14 13:00:00,175.34,175.43,175.26,175.39,8518.0,175.34,175.43,175.26,175.39,8518.0
2018-03-14 13:05:00,175.4,175.46,175.35,175.43,4573.0,175.4,175.46,175.35,175.43,4573.0
2018-03-14 13:10:00,175.43,175.49,175.14,175.14,6727.0,175.43,175.49,175.14,175.14,6727.0
2018-03-14 13:15:00,175.11,175.65,175.11,175.64,6504.0,175.11,175.65,175.11,175.64,6504.0
2018-03-14 13:20:00,175.64,175.68,175.54,175.63,12779.0,175.64,175.68,175.54,175.63,12779.0
2018-03-14 13:25:00,175.64,175.64,175.37,175.44,46676.0,175.64,175.64,175.37,175.44,46676.0
2018-03-14 13:30:00,175.54,175.68,175.47,175.52,10029.0,175.54,175.68,175.47,175.52,10029.0
2018-03-14 13:35:00,175.56,175.67,175.45,175.65,11292.0,175.56,175.67,175.45,175.65,11292.0
2018-03-14 13:40:00,175.67,175.77,175.56,175.75,26358.0,175.67,175.77,175.56,175.75,26358.0
2018-03-14 13:45:00,175.76,175.96,175.76,175.93,7761.0,175.76,175.96,175.76,175.93,7761.0
2018-03-14 13:50:00,175.95,176.54,175.93,176.38,16480.0,175.95,176.54,175.93,176.38,16480.0
2018-03-14 13:55:00,176.38,176.38,176.05,176.13,9984.0,176.38,176.38,176.05,176.13,9984.0
2018-03-14 14:00:00,176.13,176.34,176.01,176.01,5802.0,176.13,176.34,176.01,176.01,5802.0
2018-03-14 14:05:00,176.05,176.51,176.05,176.5,11159.0,176.05,176.51,176.05,176.5,11159.0
2018-03-14 14:10:00,176.5,176.56,176.3,176.34,7647.0,176.5,176.56,176.3,176.34,7647.0
2018-03-14 14:15:00,176.35,176.4,175.75,175.83,14639.0,176.35,176.4,175.75,175.83,14639.0
2018-03-14 14:20:00,175.84,176.03,175.84,175.95,5380.0,175.84,176.03,175.84,175.95,5380.0
2018-03-14 14:25:00,175.95,176.2,175.91,176.02,10953.0,175.95,176.2,175.91,176.02,10953.0
2018-03-14 14:30:00,176.01,176.14,175.95,175.99,4531.0,176.01,176.14,175.95,175.99,4531.0
2018-03-14 14:35:00,176.02,176.02,175.3,175.3,7271.0,176.02,176.02,175.3,175.3,7271.0
2018-03-14 14:40:00,175.3,175.58,175.22,175.38,9507.0,175.3,175.58,175.22,175.38,9507.0
2018-03-14 14:45:00,175.41,175.69,175.32,175.58,21541.0,175.41,175.69,175.32,175.58,21541.0
2018-03-14 14:50:00,175.61,176.01,175.5,175.93,8731.0,175.61,176.01,175.5,175.93,8731.0
2018-03-14 14:55:00,175.92,176.11,175.77,175.9,10469.0,175.92,176.11,175.77,175.9,10469.0
2018-03-14 15:00:00,175.82,175.83,175.57,175.57,5409.0,175.82,175.83,175.57,175.57,5409.0
2018-03-14 15:05:00,175.66,175.98,175.64,175.74,10081.0,175.66,175.98,175.64,175.74,10081.0
2018-03-14 15:10:00,175.81,175.98,175.71,175.87,9813.0,175.81,175.98,175.71,175.87,9813.0
2018-03-14 15:15:00,175.81,176.16,175.81,175.91,9869.0,175.81,176.16,175.81,175.91,9869.0
2018-03-14 15:20:00,175.92,176.0,175.62,175.89,10565.0,175.92,176.0,175.62,175.89,10565.0
2018-03-14 15:25:00,175.87,176.01,175.81,175.9,8169.0,175.87,176.01,175.81,175.9,8169.0
2018-03-14 15:30:00,175.86,175.96,175.68,175.68,21291.0,175.86,175.96,175.68,175.68,21291.0
2018-03-14 15:35:00,175.74,175.8,175.46,175.6,20387.0,175.74,175.8,175.46,175.6,20387.0
2018-03-14 15:40:00,175.47,175.53,175.3,175.53,16147.0,175.47,175.53,175.3,175.53,16147.0
2018-03-14 15:45:00,175.53,175.72,175.49,175.49,20692.0,175.53,175.72,175.49,175.49,20692.0
2018-03-14 15:50:00,175.49,175.5,175.25,175.45,25787.0,175.49,175.5,175.25,175.45,25787.0
2018-03-14 15:55:00,175.42,175.44,175.13,175.34,71749.0,175.42,175.44,175.13,175.34,71749.0
2018-03-15 09:30:00,175.96,176.0,175.43,175.64,14615.0,175.96,176.0,175.43,175.64,14615.0
2018-03-15 09:35:00,175.64,175.81,174.77,174.77,7689.0,175.64,175.81,174.77,174.77,7689.0
2018-03-15 09:40:00,174.59,175.2,174.28,175.06,12798.0,174.59,175.2,174.28,175.06,12798.0
2018-03-15 09:45:00,175.12,175.22,174.26,174.34,14210.0,175.12,175.22,174.26,174.34,14210.0
2018-03-15 09:50:00,174.33,174.82,174.1,174.75,15146.0,174.33,174.82,174.1,174.75,15146.0
2018-03-15 09:55:00,174.69,175.04,174.67,175.03,7331.0,174.69,175.04,174.67,175.03,7331.0
2018-03-15 10:00:00,175.1,175.5,175.04,175.45,9566.0,175.1,175.5,175.04,175.45,9566.0
2018-03-15 10:05:00,175.44,175.5,174.99,175.18,12440.0,175.44,175.5,174.99,175.18,12440.0
2018-03-15 10:10:00,175.27,175.31,174.85,174.99,17811.0,175.27,175.31,174.85,174.99,17811.0
2018-03-15 10:15:00,174.88,175.13,174.5,174.54,9348.0,174.88,175.13,174.5,174.54,9348.0
2018-03-15 10:20:00,174.52,174.63,174.25,174.63,12201.0,174.52,174.63,174.25,174.63,12201.0
2018-03-15 10:25:00,174.62,174.94,174.62,174.91,9071.0,174.62,174.94,174.62,174.91,9071.0
2018-03-15 10:30:00,174.94,175.13,174.53,174.55,6860.0,174.94,175.13,174.53,174.55,6860.0
2018-03-15 10:35:00,174.55,174.68,174.52,174.53,6527.0,174.55,174.68,174.52,174.53,6527.0
2018-03-15 10:40:00,174.6,174.8,174.55,174.75,4769.0,174.6,174.8,174.55,174.75,4769.0
2018-03-15 10:45:00,174.75,174.94,174.64,174.64,14067.0,174.75,174.94,174.64,174.64,14067.0
2018-03-15 10:50:00,174.7,174.71,174.41,174.6,7833.0,174.7,174.71,174.41,174.6,7833.0
2018-03-15 10:55:00,174.61,175.13,174.6,175.0,21527.0,174.61,175.13,174.6,175.0,21527.0
2018-03-15 11:00:00,175.02,175.26,174.98,175.05,8752.0,175.02,175.26,174.98,175.05,8752.0
2018-03-15 11:05:00,175.09,175.16,175.03,175.06,4851.0,175.09,175.16,175.03,175.06,4851.0
2018-03-15 11:10:00,175.06,175.12,174.69,174.87,15805.0,175.06,175.12,174.69,174.87,15805.0
2018-03-15 11:15:00,174.96,174.97,174.72,174.84,7914.0,174.96,174.97,174.72,174.84,7914.0
2018-03-15 11:20:00,174.8,175.0,174.77,174.9,17898.0,174.8,175.0,174.77,174.9,17898.0
2018-03-15 11:25:00,174.91,174.97,174.75,174.86,15004.0,174.91,174.97,174.75,174.86,15004.0
2018-03-15 11:30:00,174.83,174.83,174.52,174.6,24741.0,174.83,174.83,174.52,174.6,24741.0
2018-03-15 11:35:00,174.63,174.94,174.62,174.94,8772.0,174.63,174.94,174.62,174.94,8772.0
2018-03-15 11:40:00,174.88,174.88,174.53,174.65,7173.0,174.88,174.88,174.53,174.65,7173.0
2018-03-15 11:45:00,174.71,174.75,174.43,174.47,5469.0,174.71,174.75,174.43,174.47,5469.0
2018-03-15 11:50:00,174.51,174.51,174.25,174.25,7596.0,174.51,174.51,174.25,174.25,7596.0
2018-03-15 11:55:00,174.18,174.2,174.01,174.13,10817.0,174.18,174.2,174.01,174.13,10817.0
2018-03-15 12:00:00,174.21,174.28,174.06,174.06,5000.0,174.21,174.28,174.06,174.06,5000.0
2018-03-15 12:05:00,174.06,174.36,174.05,174.36,8798.0,174.06,174.36,174.05,174.36,8798.0
2018-03-15 12:10:00,174.38,174.38,174.2,174.31,4146.0,174.38,174.38,174.2,174.31,4146.0
2018-03-15 12:15:00,174.31,174.33,174.16,174.19,3720.0,174.31,174.33,174.16,174.19,3720.0
2018-03-15 12:20:00,174.22,174.28,174.12,174.13,4900.0,174.22,174.28,174.12,174.13,4900.0
2018-03-15 12:25:00,174.12,174.16,174.01,174.01,7674.0,174.12,174.16,174.01,174.01,7674.0
2018-03-15 12:30:00,174.05,174.11,173.79,173.8,8486.0,174.05,174.11,173.79,173.8,8486.0
2018-03-15 12:35:00,173.87,173.88,173.69,173.71,3209.0,173.87,173.88,173.69,173.71,3209.0
2018-03-15 12:40:00,173.67,173.83,173.62,173.8,12112.0,173.67,173.83,173.62,173.8,12112.0
2018-03-15 12:45:00,173.8,173.82,173.67,173.7,6851.0,173.8,173.82,173.67,173.7,6851.0
2018-03-15 12:50:00,173.72,174.01,173.72,173.9,10179.0,173.72,174.01,173.72,173.9,10179.0
2018-03-15 12:55:00,173.87,173.9,173.71,173.72,6033.0,173.87,173.9,173.71,173.72,6033.0
2018-03-15 13:00:00,173.75,173.88,173.69,173.79,13401.0,173.75,173.88,173.69,173.79,13401.0
2018-03-15 13:05:00,173.8,173.96,173.71,173.96,7291.0,173.8,173.96,173.71,173.96,7291.0
2018-03-15 13:10:00,173.96,174.12,173.91,174.07,6107.0,173.96,174.12,173.91,174.07,6107.0
2018-03-15 13:15:00,174.05,174.05,173.65,173.65,4400.0,174.05,174.05,173.65,173.65,4400.0
2018-03-15 13:20:00,173.7,173.76,173.58,173.58,5594.0,173.7,173.76,173.58,173.58,5594.0
2018-03-15 13:25:00,173.62,173.67,172.94,172.94,24939.0,173.62,173.67,172.94,172.94,24939.0
2018-03-15 13:30:00,172.98,173.08,172.87,172.89,15055.0,172.98,173.08,172.87,172.89,15055.0
2018-03-15 13:35:00,172.95,172.95,172.76,172.85,11749.0,172.95,172.95,172.76,172.85,11749.0
2018-03-15 13:40:00,172.85,172.99,172.51,172.54,14355.0,172.85,172.99,172.51,172.54,14355.0
2018-03-15 13:45:00,172.63,172.74,172.35,172.42,13503.0,172.63,172.74,172.35,172.42,13503.0
2018-03-15 13:50:00,172.42,172.57,172.17,172.17,10224.0,172.42,172.57,172.17,172.17,10224.0
2018-03-15 13:55:00,172.12,172.12,171.49,171.53,28184.0,172.12,172.12,171.49,171.53,28184.0
2018-03-15 14:00:00,171.36,171.66,170.91,171.66,46112.0,171.36,171.66,170.91,171.66,46112.0
2018-03-15 14:05:00,171.63,172.15,171.51,171.93,16196.0,171.63,172.15,171.51,171.93,16196.0
2018-03-15 14:10:00,171.98,172.33,171.96,172.05,15001.0,171.98,172.33,171.96,172.05,15001.0
2018-03-15 14:15:00,172.05,172.44,172.05,172.38,9742.0,172.05,172.44,172.05,172.38,9742.0
2018-03-15 14:20:00,172.37,172.6,172.36,172.4,7796.0,172.37,172.6,172.36,172.4,7796.0
2018-03-15 14:25:00,172.41,172.5,172.31,172.31,7130.0,172.41,172.5,172.31,172.31,7130.0
2018-03-15 14:30:00,172.39,172.5,172.34,172.47,9002.0,172.39,172.5,172.34,172.47,9002.0
2018-03-15 14:35:00,172.5,172.76,172.38,172.38,10174.0,172.5,172.76,172.38,172.38,10174.0
2018-03-15 14:40:00,172.54,172.72,172.43,172.65,10520.0,172.54,172.72,172.43,172.65,10520.0
2018-03-15 14:45:00,172.65,173.21,172.6,173.21,12111.0,172.65,173.21,172.6,173.21,12111.0
2018-03-15 14:50:00,173.21,173.41,173.13,173.41,14782.0,173.21,173.41,173.13,173.41,14782.0
2018-03-15 14:55:00,173.44,173.96,173.42,173.88,19180.0,173.44,173.96,173.42,173.88,19180.0
2018-03-15 15:00:00,173.87,173.87,173.58,173.71,12779.0,173.87,173.87,173.58,173.71,12779.0
2018-03-15 15:05:00,173.77,173.99,173.67,173.83,11475.0,173.77,173.99,173.67,173.83,11475.0
2018-03-15 15:10:00,173.82,174.27,173.8,174.01,17110.0,173.82,174.27,173.8,174.01,17110.0
2018-03-15 15:15:00,173.99,174.05,173.75,173.87,7162.0,173.99,174.05,173.75,173.87,7162.0
2018-03-15 15:20:00,173.87,174.04,173.85,173.87,8656.0,173.87,174.04,173.85,173.87,8656.0
2018-03-15 15:25:00,173.91,174.05,173.75,174.05,7775.0,173.91,174.05,173.75,174.05,7775.0
2018-03-15 15:30:00,174.08,174.21,174.08,174.15,13409.0,174.08,174.21,174.08,174.15,13409.0
2018-03-15 15:35:00,174.14,174.18,174.0,174.0,12993.0,174.14,174.18,174.0,174.0,12993.0
2018-03-15 15:40:00,173.98,173.98,173.84,173.89,16194.0,173.98,173.98,173.84,173.89,16194.0
2018-03-15 15:45:00,173.82,173.99,173.81,173.97,26290.0,173.82,173.99,173.81,173.97,26290.0
2018-03-15 15:50:00,173.93,174.04,173.83,173.84,24455.0,173.93,174.04,173.83,173.84,24455.0
2018-03-15 15:55:00,173.84,173.96,173.8,173.83,49621.0,173.84,173.96,173.8,173.83,49621.0
2018-03-16 09:30:00,174.82,175.0,174.23,174.5,23435.0,174.82,175.0,174.23,174.5,23435.0
2018-03-16 09:35:00,174.76,174.77,174.01,174.22,15826.0,174.76,174.77,174.01,174.22,15826.0
2018-03-16 09:40:00,174.21,174.49,173.85,174.47,15160.0,174.21,174.49,173.85,174.47,15160.0
2018-03-16 09:45:00,174.45,174.49,173.88,174.02,16430.0,174.45,174.49,173.88,174.02,16430.0
2018-03-16 09:50:00,174.15,174.51,174.03,174.35,7492.0,174.15,174.51,174.03,174.35,7492.0
2018-03-16 09:55:00,174.35,174.44,173.97,174.14,7570.0,174.35,174.44,173.97,174.14,7570.0
2018-03-16 10:00:00,174.17,174.2,173.23,173.36,7398.0,174.17,174.2,173.23,173.36,7398.0
2018-03-16 10:05:00,173.33,173.54,172.88,172.93,14713.0,173.33,173.54,172.88,172.93,14713.0
2018-03-16 10:10:00,172.93,173.22,172.7,173.02,11886.0,172.93,173.22,172.7,173.02,11886.0
2018-03-16 10:15:00,173.0,173.08,172.71,172.72,20028.0,173.0,173.08,172.71,172.72,20028.0
2018-03-16 10:20:00,172.83,173.09,172.74,172.86,9230.0,172.83,173.09,172.74,172.86,9230.0
2018-03-16 10:25:00,172.87,173.25,172.82,173.0,7500.0,172.87,173.25,172.82,173.0,7500.0
2018-03-16 10:30:00,172.99,173.05,172.79,172.79,4225.0,172.99,173.05,172.79,172.79,4225.0
2018-03-16 10:35:00,172.88,172.88,172.28,172.34,11936.0,172.88,172.88,172.28,172.34,11936.0
2018-03-16 10:40:00,172.21,172.38,172.01,172.22,21488.0,172.21,172.38,172.01,172.22,21488.0
2018-03-16 10:45:00,172.21,172.54,172.21,172.27,7490.0,172.21,172.54,172.21,172.27,7490.0
2018-03-16 10:50:00,172.27,172.54,172.25,172.47,5193.0,172.27,172.54,172.25,172.47,5193.0
2018-03-16 10:55:00,172.39,172.39,172.03,172.16,10172.0,172.39,172.39,172.03,172.16,10172.0
2018-03-16 11:00:00,172.26,172.26,171.79,171.86,19195.0,172.26,172.26,171.79,171.86,19195.0
2018-03-16 11:05:00,171.86,171.97,171.53,171.69,27121.0,171.86,171.97,171.53,171.69,27121.0
2018-03-16 11:10:00,171.69,171.82,171.47,171.63,8281.0,171.69,171.82,171.47,171.63,8281.0
2018-03-16 11:15:00,171.55,171.55,170.95,171.0,26009.0,171.55,171.55,170.95,171.0,26009.0
2018-03-16 11:20:00,170.96,171.17,170.72,170.78,34323.0,170.96,171.17,170.72,170.78,34323.0
2018-03-16 11:25:00,170.74,170.81,170.06,170.6,33100.0,170.74,170.81,170.06,170.6,33100.0
2018-03-16 11:30:00,170.74,170.84,170.18,170.45,9395.0,170.74,170.84,170.18,170.45,9395.0
2018-03-16 11:35:00,170.36,170.4,169.64,169.89,21124.0,170.36,170.4,169.64,169.89,21124.0
2018-03-16 11:40:00,169.92,170.07,169.62,169.85,24620.0,169.92,170.07,169.62,169.85,24620.0
2018-03-16 11:45:00,169.85,170.2,169.75,169.96,37742.0,169.85,170.2,169.75,169.96,37742.0
2018-03-16 11:50:00,169.98,170.11,169.73,169.92,14788.0,169.98,170.11,169.73,169.92,14788.0
2018-03-16 11:55:00,169.92,169.97,169.07,169.38,15865.0,169.92,169.97,169.07,169.38,15865.0
2018-03-16 12:00:00,169.41,170.0,169.41,169.88,10828.0,169.41,170.0,169.41,169.88,10828.0
2018-03-16 12:05:00,169.86,169.97,169.73,169.76,5118.0,169.86,169.97,169.73,169.76,5118.0
2018-03-16 12:10:00,169.81,169.84,169.46,169.79,22676.0,169.81,169.84,169.46,169.79,22676.0
2018-03-16 12:15:00,169.76,170.11,169.7,170.09,11530.0,169.76,170.11,169.7,170.09,11530.0
2018-03-16 12:20:00,170.11,170.17,169.83,170.0,12500.0,170.11,170.17,169.83,170.0,12500.0
2018-03-16 12:25:00,169.88,169.88,169.56,169.57,3082.0,169.88,169.88,169.56,169.57,3082.0
2018-03-16 12:30:00,169.57,169.68,169.34,169.62,14283.0,169.57,169.68,169.34,169.62,14283.0
2018-03-16 12:35:00,169.62,169.65,169.37,169.42,33607.0,169.62,169.65,169.37,169.42,33607.0
2018-03-16 12:40:00,169.42,169.72,169.41,169.51,6268.0,169.42,169.72,169.41,169.51,6268.0
2018-03-16 12:45:00,169.59,169.77,169.5,169.69,7303.0,169.59,169.77,169.5,169.69,7303.0
2018-03-16 12:50:00,169.76,169.97,169.67,169.9,10460.0,169.76,169.97,169.67,169.9,10460.0
2018-03-16 12:55:00,169.97,170.1,169.87,170.0,11771.0,169.97,170.1,169.87,170.0,11771.0
2018-03-16 13:00:00,170.0,170.0,169.87,169.93,6200.0,170.0,170.0,169.87,169.93,6200.0
2018-03-16 13:05:00,169.94,170.0,169.75,170.0,14982.0,169.94,170.0,169.75,170.0,14982.0
2018-03-16 13:10:00,170.01,170.23,169.91,170.18,15601.0,170.01,170.23,169.91,170.18,15601.0
2018-03-16 13:15:00,170.21,170.23,169.94,169.98,15580.0,170.21,170.23,169.94,169.98,15580.0
2018-03-16 13:20:00,169.99,170.22,169.98,170.01,10900.0,169.99,170.22,169.98,170.01,10900.0
2018-03-16 13:25:00,170.0,170.12,170.0,170.05,5775.0,170.0,170.12,170.0,170.05,5775.0
2018-03-16 13:30:00,170.05,170.09,169.89,169.98,14999.0,170.05,170.09,169.89,169.98,14999.0
2018-03-16 13:35:00,169.97,169.99,169.8,169.89,9355.0,169.97,169.99,169.8,169.89,9355.0
2018-03-16 13:40:00,169.81,169.89,169.79,169.86,10596.0,169.81,169.89,169.79,169.86,10596.0
2018-03-16 13:45:00,169.82,170.02,169.8,169.98,15000.0,169.82,170.02,169.8,169.98,15000.0
2018-03-16 13:50:00,170.0,170.22,169.99,170.06,12125.0,170.0,170.22,169.99,170.06,12125.0
2018-03-16 13:55:00,170.0,170.06,169.82,169.87,12915.0,170.0,170.06,169.82,169.87,12915.0
2018-03-16 14:00:00,169.92,170.11,169.91,170.11,25445.0,169.92,170.11,169.91,170.11,25445.0
2018-03-16 14:05:00,170.11,170.48,170.09,170.18,18657.0,170.11,170.48,170.09,170.18,18657.0
2018-03-16 14:10:00,170.17,170.19,169.93,169.99,12652.0,170.17,170.19,169.93,169.99,12652.0
2018-03-16 14:15:00,169.99,170.21,169.98,170.21,11025.0,169.99,170.21,169.98,170.21,11025.0
2018-03-16 14:20:00,170.21,170.21,170.09,170.11,9055.0,170.21,170.21,170.09,170.11,9055.0
2018-03-16 14:25:00,170.18,170.38,170.14,170.25,8423.0,170.18,170.38,170.14,170.25,8423.0
2018-03-16 14:30:00,170.24,170.24,170.14,170.2,7575.0,170.24,170.24,170.14,170.2,7575.0
2018-03-16 14:35:00,170.2,170.38,170.14,170.38,8816.0,170.2,170.38,170.14,170.38,8816.0
2018-03-16 14:40:00,170.38,170.4,170.19,170.19,3933.0,170.38,170.4,170.19,170.19,3933.0
2018-03-16 14:45:00,170.18,170.18,170.08,170.12,13226.0,170.18,170.18,170.08,170.12,13226.0
2018-03-16 14:50:00,170.14,170.23,170.1,170.22,14389.0,170.14,170.23,170.1,170.22,14389.0
2018-03-16 14:55:00,170.21,170.43,170.21,170.28,11578.0,170.21,170.43,170.21,170.28,11578.0
2018-03-16 15:00:00,170.24,170.5,170.24,170.41,16665.0,170.24,170.5,170.24,170.41,16665.0
2018-03-16 15:05:00,170.39,170.39,170.2,170.24,11194.0,170.39,170.39,170.2,170.24,11194.0
2018-03-16 15:10:00,170.23,170.24,170.13,170.15,9514.0,170.23,170.24,170.13,170.15,9514.0
2018-03-16 15:15:00,170.16,170.24,170.05,170.2,21408.0,170.16,170.24,170.05,170.2,21408.0
2018-03-16 15:20:00,170.19,170.35,170.18,170.25,16839.0,170.19,170.35,170.18,170.25,16839.0
2018-03-16 15:25:00,170.27,170.4,170.24,170.39,22244.0,170.27,170.4,170.24,170.39,22244.0
2018-03-16 15:30:00,170.37,170.44,170.22,170.28,25277.0,170.37,170.44,170.22,170.28,25277.0
2018-03-16 15:35:00,170.28,170.29,170.05,170.06,27194.0,170.28,170.29,170.05,170.06,27194.0
2018-03-16 15:40:00,170.03,170.05,169.97,169.98,33787.0,170.03,170.05,169.97,169.98,33787.0
2018-03-16 15:45:00,169.98,170.03,169.94,170.02,60146.0,169.98,170.03,169.94,170.02,60146.0
2018-03-16 15:50:00,170.03,170.19,170.0,170.01,64948.0,170.03,170.19,170.0,170.01,64948.0
2018-03-16 15:55:00,170.04,170.13,169.98,169.98,107441.0,170.04,170.13,169.98,169.98,107441.0
2018-03-19 09:30:00,169.8,170.53,169.5,169.87,35192.0,169.8,170.53,169.5,169.87,35192.0
2018-03-19 09:35:00,170.0,171.01,169.87,171.01,16249.0,170.0,171.01,169.87,171.01,16249.0
2018-03-19 09:40:00,171.17,172.2,171.09,171.5,41977.0,171.17,172.2,171.09,171.5,41977.0
2018-03-19 09:45:00,171.42,171.52,170.86,171.51,12884.0,171.42,171.52,170.86,171.51,12884.0
2018-03-19 09:50:00,171.39,172.42,171.38,172.02,15405.0,171.39,172.42,171.38,172.02,15405.0
2018-03-19 09:55:00,172.08,172.22,171.7,171.86,15671.0,172.08,172.22,171.7,171.86,15671.0
2018-03-19 10:00:00,171.86,172.47,171.76,172.41,18167.0,171.86,172.47,171.76,172.41,18167.0
2018-03-19 10:05:00,172.48,172.75,172.34,172.72,31349.0,172.48,172.75,172.34,172.72,31349.0
2018-03-19 10:10:00,172.78,172.78,172.18,172.21,19990.0,172.78,172.78,172.18,172.21,19990.0
2018-03-19 10:15:00,172.34,172.4,171.81,171.86,19616.0,172.34,172.4,171.81,171.86,19616.0
2018-03-19 10:20:00,171.75,171.75,170.69,170.76,11500.0,171.75,171.75,170.69,170.76,11500.0
2018-03-19 10:25:00,170.89,171.42,170.8,171.24,23919.0,170.89,171.42,170.8,171.24,23919.0
2018-03-19 10:30:00,171.18,171.55,171.12,171.48,9929.0,171.18,171.55,171.12,171.48,9929.0
2018-03-19 10:35:00,171.48,171.64,171.36,171.43,14120.0,171.48,171.64,171.36,171.43,14120.0
2018-03-19 10:40:00,171.44,171.53,171.25,171.28,10946.0,171.44,171.53,171.25,171.28,10946.0
2018-03-19 10:45:00,171.28,171.42,171.26,171.37,10025.0,171.28,171.42,171.26,171.37,10025.0
2018-03-19 10:50:00,171.41,171.41,170.3,170.6,26790.0,171.41,171.41,170.3,170.6,26790.0
2018-03-19 10:55:00,170.35,170.55,169.9,169.9,32058.0,170.35,170.55,169.9,169.9,32058.0
2018-03-19 11:00:00,169.92,170.09,169.54,169.61,29841.0,169.92,170.09,169.54,169.61,29841.0
2018-03-19 11:05:00,169.68,171.42,169.61,170.3,94600.0,169.68,171.42,169.61,170.3,94600.0
2018-03-19 11:10:00,170.45,170.46,169.73,169.94,19393.0,170.45,170.46,169.73,169.94,19393.0
2018-03-19 11:15:00,169.78,169.95,169.41,169.8,10468.0,169.78,169.95,169.41,169.8,10468.0
2018-03-19 11:20:00,169.73,169.89,169.5,169.6,12841.0,169.73,169.89,169.5,169.6,12841.0
2018-03-19 11:25:00,169.61,169.9,169.61,169.9,10050.0,169.61,169.9,169.61,169.9,10050.0
2018-03-19 11:30:00,169.84,169.91,169.54,169.68,5067.0,169.84,169.91,169.54,169.68,5067.0
2018-03-19 11:35:00,169.59,169.81,169.5,169.55,8249.0,169.59,169.81,169.5,169.55,8249.0
2018-03-19 11:40:00,169.51,169.55,169.07,169.08,25978.0,169.51,169.55,169.07,169.08,25978.0
2018-03-19 11:45:00,169.03,169.19,168.82,169.09,8898.0,169.03,169.19,168.82,169.09,8898.0
2018-03-19 11:50:00,169.05,169.08,168.63,168.75,11639.0,169.05,169.08,168.63,168.75,11639.0
2018-03-19 11:55:00,168.83,168.9,168.49,168.71,8629.0,168.83,168.9,168.49,168.71,8629.0
2018-03-19 12:00:00,168.71,168.88,168.6,168.67,10115.0,168.71,168.88,168.6,168.67,10115.0
2018-03-19 12:05:00,168.7,168.9,168.51,168.51,13163.0,168.7,168.9,168.51,168.51,13163.0
2018-03-19 12:10:00,168.62,168.67,168.07,168.13,33164.0,168.62,168.67,168.07,168.13,33164.0
2018-03-19 12:15:00,168.09,168.14,167.42,167.72,39143.0,168.09,168.14,167.42,167.72,39143.0
2018-03-19 12:20:00,167.77,168.41,167.76,168.2,17178.0,167.77,168.41,167.76,168.2,17178.0
2018-03-19 12:25:00,168.19,168.28,167.92,168.23,25878.0,168.19,168.28,167.92,168.23,25878.0
2018-03-19 12:30:00,168.23,168.36,167.91,167.98,16909.0,168.23,168.36,167.91,167.98,16909.0
2018-03-19 12:35:00,168.0,168.4,168.0,168.32,16110.0,168.0,168.4,168.0,168.32,16110.0
2018-03-19 12:40:00,168.3,168.59,168.23,168.43,9572.0,168.3,168.59,168.23,168.43,9572.0
2018-03-19 12:45:00,168.31,168.33,167.64,167.73,14219.0,168.31,168.33,167.64,167.73,14219.0
2018-03-19 12:50:00,167.66,168.37,167.66,168.37,19524.0,167.66,168.37,167.66,168.37,19524.0
2018-03-19 12:55:00,168.32,168.58,168.26,168.29,8374.0,168.32,168.58,168.26,168.29,8374.0
2018-03-19 13:00:00,168.29,168.39,168.19,168.3,10932.0,168.29,168.39,168.19,168.3,10932.0
2018-03-19 13:05:00,168.25,168.26,167.86,167.86,8073.0,168.25,168.26,167.86,167.86,8073.0
2018-03-19 13:10:00,167.9,168.0,167.57,167.93,10001.0,167.9,168.0,167.57,167.93,10001.0
2018-03-19 13:15:00,167.91,168.37,167.91,168.31,8306.0,167.91,168.37,167.91,168.31,8306.0
2018-03-19 13:20:00,168.31,168.37,168.04,168.37,9866.0,168.31,168.37,168.04,168.37,9866.0
2018-03-19 13:25:00,168.35,168.42,168.1,168.36,8131.0,168.35,168.42,168.1,168.36,8131.0
2018-03-19 13:30:00,168.44,168.61,168.25,168.3,11950.0,168.44,168.61,168.25,168.3,11950.0
2018-03-19 13:35:00,168.3,168.35,168.23,168.29,19569.0,168.3,168.35,168.23,168.29,19569.0
2018-03-19 13:40:00,168.33,168.46,168.31,168.35,6600.0,168.33,168.46,168.31,168.35,6600.0
2018-03-19 13:45:00,168.37,168.45,168.22,168.31,19055.0,168.37,168.45,168.22,168.31,19055.0
2018-03-19 13:50:00,168.28,168.28,167.87,167.87,17098.0,168.28,168.28,167.87,167.87,17098.0
2018-03-19 13:55:00,167.91,168.08,167.67,168.04,14306.0,167.91,168.08,167.67,168.04,14306.0
2018-03-19 14:00:00,167.98,168.55,167.98,168.45,10564.0,167.98,168.55,167.98,168.45,10564.0
2018-03-19 14:05:00,168.5,168.51,168.21,168.21,13900.0,168.5,168.51,168.21,168.21,13900.0
2018-03-19 14:10:00,168.22,168.47,168.15,168.31,21337.0,168.22,168.47,168.15,168.31,21337.0
2018-03-19 14:15:00,168.31,168.51,168.31,168.39,8442.0,168.31,168.51,168.31,168.39,8442.0
2018-03-19 14:20:00,168.43,168.43,168.23,168.27,8999.0,168.43,168.43,168.23,168.27,8999.0
2018-03-19 14:25:00,168.33,168.72,168.29,168.72,7300.0,168.33,168.72,168.29,168.72,7300.0
2018-03-19 14:30:00,168.72,168.72,168.48,168.55,11603.0,168.72,168.72,168.48,168.55,11603.0
2018-03-19 14:35:00,168.51,168.52,168.01,168.23,11550.0,168.51,168.52,168.01,168.23,11550.0
2018-03-19 14:40:00,168.15,168.77,168.07,168.76,9132.0,168.15,168.77,168.07,168.76,9132.0
2018-03-19 14:45:00,168.77,168.85,168.51,168.63,9054.0,168.77,168.85,168.51,168.63,9054.0
2018-03-19 14:50:00,168.61,168.95,168.48,168.79,13053.0,168.61,168.95,168.48,168.79,13053.0
2018-03-19 14:55:00,168.86,168.94,168.69,168.7,8395.0,168.86,168.94,168.69,168.7,8395.0
2018-03-19 15:00:00,168.59,169.02,168.45,169.02,16954.0,168.59,169.02,168.45,169.02,16954.0
2018-03-19 15:05:00,169.02,169.52,169.0,169.11,20097.0,169.02,169.52,169.0,169.11,20097.0
2018-03-19 15:10:00,169.13,169.23,168.83,168.91,16051.0,169.13,169.23,168.83,168.91,16051.0
2018-03-19 15:15:00,168.96,169.58,168.93,169.51,11581.0,168.96,169.58,168.93,169.51,11581.0
2018-03-19 15:20:00,169.53,169.56,169.24,169.25,15386.0,169.53,169.56,169.24,169.25,15386.0
2018-03-19 15:25:00,169.28,169.3,169.0,169.09,21779.0,169.28,169.3,169.0,169.09,21779.0
2018-03-19 15:30:00,169.09,169.45,168.94,169.45,13398.0,169.09,169.45,168.94,169.45,13398.0
2018-03-19 15:35:00,169.34,170.18,169.3,170.03,22093.0,169.34,170.18,169.3,170.03,22093.0
2018-03-19 15:40:00,170.0,170.15,169.89,169.89,30735.0,170.0,170.15,169.89,169.89,30735.0
2018-03-19 15:45:00,169.92,170.22,169.86,170.08,37392.0,169.92,170.22,169.86,170.08,37392.0
2018-03-19 15:50:00,170.02,170.14,169.87,169.94,39282.0,170.02,170.14,169.87,169.94,39282.0
2018-03-19 15:55:00,169.92,170.09,169.81,169.84,80632.0,169.92,170.09,169.81,169.84,80632.0
2018-03-20 09:30:00,169.87,170.67,169.55,169.55,24761.0,169.87,170.67,169.55,169.55,24761.0
2018-03-20 09:35:00,169.55,169.81,169.23,169.81,25374.0,169.55,169.81,169.23,169.81,25374.0
2018-03-20 09:40:00,169.83,170.59,169.83,170.28,38482.0,169.83,170.59,169.83,170.28,38482.0
2018-03-20 09:45:00,170.32,171.38,170.24,170.73,26692.0,170.32,171.38,170.24,170.73,26692.0
2018-03-20 09:50:00,170.87,171.06,170.34,170.61,25825.0,170.87,171.06,170.34,170.61,25825.0
2018-03-20 09:55:00,170.51,170.72,170.23,170.38,16838.0,170.51,170.72,170.23,170.38,16838.0
2018-03-20 10:00:00,170.61,171.0,170.46,170.7,29705.0,170.61,171.0,170.46,170.7,29705.0
2018-03-20 10:05:00,170.74,170.96,170.51,170.74,18000.0,170.74,170.96,170.51,170.74,18000.0
2018-03-20 10:10:00,170.68,170.77,170.42,170.63,20643.0,170.68,170.77,170.42,170.63,20643.0
2018-03-20 10:15:00,170.68,170.74,170.09,170.61,23524.0,170.68,170.74,170.09,170.61,23524.0
2018-03-20 10:20:00,170.52,170.87,170.3,170.3,17606.0,170.52,170.87,170.3,170.3,17606.0
2018-03-20 10:25:00,170.32,170.92,170.28,170.76,12103.0,170.32,170.92,170.28,170.76,12103.0
2018-03-20 10:30:00,170.93,171.06,170.52,170.6,31988.0,170.93,171.06,170.52,170.6,31988.0
2018-03-20 10:35:00,170.59,170.93,170.42,170.87,10672.0,170.59,170.93,170.42,170.87,10672.0
2018-03-20 10:40:00,170.89,170.89,170.41,170.41,16028.0,170.89,170.89,170.41,170.41,16028.0
2018-03-20 10:45:00,170.56,170.96,170.52,170.75,21082.0,170.56,170.96,170.52,170.75,21082.0
2018-03-20 10:50:00,170.72,171.26,170.63,171.05,25861.0,170.72,171.26,170.63,171.05,25861.0
2018-03-20 10:55:00,171.0,171.72,170.87,171.66,15266.0,171.0,171.72,170.87,171.66,15266.0
2018-03-20 11:00:00,171.69,171.69,171.07,171.12,8957.0,171.69,171.69,171.07,171.12,8957.0
2018-03-20 11:05:00,171.11,171.35,170.93,170.96,7674.0,171.11,171.35,170.93,170.96,7674.0
2018-03-20 11:10:00,170.92,171.4,170.92,171.39,8945.0,170.92,171.4,170.92,171.39,8945.0
2018-03-20 11:15:00,171.44,171.61,171.33,171.57,13544.0,171.44,171.61,171.33,171.57,13544.0
2018-03-20 11:20:00,171.58,172.28,171.54,172.0,23047.0,171.58,172.28,171.54,172.0,23047.0
2018-03-20 11:25:00,172.01,172.18,171.93,172.18,19074.0,172.01,172.18,171.93,172.18,19074.0
2018-03-20 11:30:00,172.18,172.41,171.81,171.9,37789.0,172.18,172.41,171.81,171.9,37789.0
2018-03-20 11:35:00,171.9,172.19,171.64,172.17,24404.0,171.9,172.19,171.64,172.17,24404.0
2018-03-20 11:40:00,172.08,172.08,171.54,171.66,7500.0,172.08,172.08,171.54,171.66,7500.0
2018-03-20 11:45:00,171.73,171.8,171.51,171.51,6535.0,171.73,171.8,171.51,171.51,6535.0
2018-03-20 11:50:00,171.52,171.77,171.51,171.77,9419.0,171.52,171.77,171.51,171.77,9419.0
2018-03-20 11:55:00,171.73,172.27,171.7,171.97,14941.0,171.73,172.27,171.7,171.97,14941.0
2018-03-20 12:00:00,171.99,172.22,171.81,172.2,9632.0,171.99,172.22,171.81,172.2,9632.0
2018-03-20 12:05:00,172.22,172.22,171.69,171.82,10372.0,172.22,172.22,171.69,171.82,10372.0
2018-03-20 12:10:00,171.82,172.32,171.82,172.25,8070.0,171.82,172.32,171.82,172.25,8070.0
2018-03-20 12:15:00,172.23,172.47,172.0,172.13,30139.0,172.23,172.47,172.0,172.13,30139.0
2018-03-20 12:20:00,172.11,172.75,172.11,172.68,11786.0,172.11,172.75,172.11,172.68,11786.0
2018-03-20 12:25:00,172.82,173.0,172.6,172.94,6738.0,172.82,173.0,172.6,172.94,6738.0
2018-03-20 12:30:00,172.84,173.38,172.84,173.03,7395.0,172.84,173.38,172.84,173.03,7395.0
2018-03-20 12:35:00,173.07,173.13,172.96,173.12,6840.0,173.07,173.13,172.96,173.12,6840.0
2018-03-20 12:40:00,173.13,173.35,173.01,173.15,7829.0,173.13,173.35,173.01,173.15,7829.0
2018-03-20 12:45:00,173.09,173.27,172.81,173.22,11428.0,173.09,173.27,172.81,173.22,11428.0
2018-03-20 12:50:00,173.15,173.2,172.64,173.06,20538.0,173.15,173.2,172.64,173.06,20538.0
2018-03-20 12:55:00,173.01,173.01,172.73,172.81,15372.0,173.01,173.01,172.73,172.81,15372.0
2018-03-20 13:00:00,172.78,173.05,172.75,172.87,8997.0,172.78,173.05,172.75,172.87,8997.0
2018-03-20 13:05:00,172.69,173.03,172.69,172.98,5000.0,172.69,173.03,172.69,172.98,5000.0
2018-03-20 13:10:00,173.0,173.03,172.71,172.91,6629.0,173.0,173.03,172.71,172.91,6629.0
2018-03-20 13:15:00,172.83,173.07,172.83,173.0,7634.0,172.83,173.07,172.83,173.0,7634.0
2018-03-20 13:20:00,172.92,172.99,172.69,172.87,15817.0,172.92,172.99,172.69,172.87,15817.0
2018-03-20 13:25:00,172.87,173.03,172.74,172.87,9928.0,172.87,173.03,172.74,172.87,9928.0
2018-03-20 13:30:00,172.96,173.15,172.73,172.73,4020.0,172.96,173.15,172.73,172.73,4020.0
2018-03-20 13:35:00,172.79,172.88,172.46,172.62,15462.0,172.79,172.88,172.46,172.62,15462.0
2018-03-20 13:40:00,172.62,172.97,172.61,172.93,4759.0,172.62,172.97,172.61,172.93,4759.0
2018-03-20 13:45:00,172.94,172.94,172.49,172.69,14422.0,172.94,172.94,172.49,172.69,14422.0
2018-03-20 13:50:00,172.69,172.87,172.49,172.49,9374.0,172.69,172.87,172.49,172.49,9374.0
2018-03-20 13:55:00,172.47,172.52,172.12,172.22,17146.0,172.47,172.52,172.12,172.22,17146.0
2018-03-20 14:00:00,172.17,172.38,172.09,172.25,18759.0,172.17,172.38,172.09,172.25,18759.0
2018-03-20 14:05:00,172.26,172.48,172.24,172.45,17806.0,172.26,172.48,172.24,172.45,17806.0
2018-03-20 14:10:00,172.48,172.71,172.47,172.53,11613.0,172.48,172.71,172.47,172.53,11613.0
2018-03-20 14:15:00,172.55,172.67,172.53,172.53,5600.0,172.55,172.67,172.53,172.53,5600.0
2018-03-20 14:20:00,172.53,172.63,172.47,172.55,7914.0,172.53,172.63,172.47,172.55,7914.0
2018-03-20 14:25:00,172.55,172.79,172.55,172.75,9148.0,172.55,172.79,172.55,172.75,9148.0
2018-03-20 14:30:00,172.74,172.85,172.73,172.78,5309.0,172.74,172.85,172.73,172.78,5309.0
2018-03-20 14:35:00,172.83,172.96,172.73,172.87,13300.0,172.83,172.96,172.73,172.87,13300.0
2018-03-20 14:40:00,172.85,172.96,172.58,172.58,20292.0,172.85,172.96,172.58,172.58,20292.0
2018-03-20 14:45:00,172.63,172.74,172.51,172.67,11362.0,172.63,172.74,172.51,172.67,11362.0
2018-03-20 14:50:00,172.76,173.0,172.76,172.96,11418.0,172.76,173.0,172.76,172.96,11418.0
2018-03-20 14:55:00,172.97,173.03,172.32,172.45,45614.0,172.97,173.03,172.32,172.45,45614.0
2018-03-20 15:00:00,172.37,172.65,172.33,172.52,10257.0,172.37,172.65,172.33,172.52,10257.0
2018-03-20 15:05:00,172.59,172.92,172.59,172.9,5654.0,172.59,172.92,172.59,172.9,5654.0
2018-03-20 15:10:00,172.94,172.94,172.73,172.85,15219.0,172.94,172.94,172.73,172.85,15219.0
2018-03-20 15:15:00,172.83,172.83,172.45,172.49,13840.0,172.83,172.83,172.45,172.49,13840.0
2018-03-20 15:20:00,172.52,172.63,172.5,172.58,9014.0,172.52,172.63,172.5,172.58,9014.0
2018-03-20 15:25:00,172.61,172.69,172.42,172.42,18900.0,172.61,172.69,172.42,172.42,18900.0
2018-03-20 15:30:00,172.46,172.69,172.41,172.47,16326.0,172.46,172.69,172.41,172.47,16326.0
2018-03-20 15:35:00,172.48,172.54,172.1,172.17,16530.0,172.48,172.54,172.1,172.17,16530.0
2018-03-20 15:40:00,172.16,172.28,172.13,172.17,15180.0,172.16,172.28,172.13,172.17,15180.0
2018-03-20 15:45:00,172.14,172.45,172.04,172.35,31396.0,172.14,172.45,172.04,172.35,31396.0
2018-03-20 15:50:00,172.34,172.4,172.22,172.27,24652.0,172.34,172.4,172.22,172.27,24652.0
2018-03-20 15:55:00,172.28,172.43,172.09,172.12,66280.0,172.28,172.43,172.09,172.12,66280.0
2018-03-21 09:30:00,171.99,173.29,171.5,173.13,33641.0,171.99,173.29,171.5,173.13,33641.0
2018-03-21 09:35:00,173.16,173.16,171.76,171.93,12014.0,173.16,173.16,171.76,171.93,12014.0
2018-03-21 09:40:00,172.05,172.43,171.79,171.82,13043.0,172.05,172.43,171.79,171.82,13043.0
2018-03-21 09:45:00,171.91,173.08,171.83,172.47,35076.0,171.91,173.08,171.83,172.47,35076.0
2018-03-21 09:50:00,172.48,173.39,172.47,173.25,14312.0,172.48,173.39,172.47,173.25,14312.0
2018-03-21 09:55:00,173.25,174.17,173.25,173.82,28027.0,173.25,174.17,173.25,173.82,28027.0
2018-03-21 10:00:00,173.6,174.16,173.29,174.1,13533.0,173.6,174.16,173.29,174.1,13533.0
2018-03-21 10:05:00,174.08,174.43,173.64,174.31,12287.0,174.08,174.43,173.64,174.31,12287.0
2018-03-21 10:10:00,174.31,174.69,174.09,174.52,15715.0,174.31,174.69,174.09,174.52,15715.0
2018-03-21 10:15:00,174.56,174.96,174.4,174.88,15863.0,174.56,174.96,174.4,174.88,15863.0
2018-03-21 10:20:00,174.77,175.12,174.6,174.75,20735.0,174.77,175.12,174.6,174.75,20735.0
2018-03-21 10:25:00,174.77,175.11,174.67,175.1,23952.0,174.77,175.11,174.67,175.1,23952.0
2018-03-21 10:30:00,175.03,175.61,175.03,175.47,33121.0,175.03,175.61,175.03,175.47,33121.0
2018-03-21 10:35:00,175.27,175.58,175.14,175.17,37112.0,175.27,175.58,175.14,175.17,37112.0
2018-03-21 10:40:00,175.32,175.52,174.89,175.2,13605.0,175.32,175.52,174.89,175.2,13605.0
2018-03-21 10:45:00,175.28,175.28,174.78,174.98,16506.0,175.28,175.28,174.78,174.98,16506.0
2018-03-21 10:50:00,174.94,175.08,174.78,174.85,12298.0,174.94,175.08,174.78,174.85,12298.0
2018-03-21 10:55:00,174.85,175.3,174.75,175.21,63803.0,174.85,175.3,174.75,175.21,63803.0
2018-03-21 11:00:00,175.25,175.4,175.1,175.23,21762.0,175.25,175.4,175.1,175.23,21762.0
2018-03-21 11:05:00,175.27,175.66,175.26,175.58,9513.0,175.27,175.66,175.26,175.58,9513.0
2018-03-21 11:10:00,175.51,175.75,175.23,175.25,11514.0,175.51,175.75,175.23,175.25,11514.0
2018-03-21 11:15:00,175.39,175.48,175.21,175.32,9856.0,175.39,175.48,175.21,175.32,9856.0
2018-03-21 11:20:00,175.31,175.51,175.25,175.32,8786.0,175.31,175.51,175.25,175.32,8786.0
2018-03-21 11:25:00,175.21,175.34,175.07,175.2,3400.0,175.21,175.34,175.07,175.2,3400.0
2018-03-21 11:30:00,175.19,175.26,174.88,175.11,12600.0,175.19,175.26,174.88,175.11,12600.0
2018-03-21 11:35:00,175.12,175.54,174.87,175.51,10044.0,175.12,175.54,174.87,175.51,10044.0
2018-03-21 11:40:00,175.48,175.61,175.31,175.6,3837.0,175.48,175.61,175.31,175.6,3837.0
2018-03-21 11:45:00,175.44,175.72,175.3,175.54,11420.0,175.44,175.72,175.3,175.54,11420.0
2018-03-21 11:50:00,175.54,176.11,175.52,176.08,14394.0,175.54,176.11,175.52,176.08,14394.0
2018-03-21 11:55:00,176.09,176.2,175.72,175.72,11475.0,176.09,176.2,175.72,175.72,11475.0
2018-03-21 12:00:00,175.81,175.81,175.4,175.56,4830.0,175.81,175.81,175.4,175.56,4830.0
2018-03-21 12:05:00,175.56,175.66,175.24,175.66,8755.0,175.56,175.66,175.24,175.66,8755.0
2018-03-21 12:10:00,175.62,175.62,175.29,175.39,6332.0,175.62,175.62,175.29,175.39,6332.0
2018-03-21 12:15:00,175.32,175.48,175.21,175.48,6594.0,175.32,175.48,175.21,175.48,6594.0
2018-03-21 12:20:00,175.51,175.67,175.37,175.66,8401.0,175.51,175.67,175.37,175.66,8401.0
2018-03-21 12:25:00,175.66,175.99,175.62,175.98,6446.0,175.66,175.99,175.62,175.98,6446.0
2018-03-21 12:30:00,175.97,175.98,175.5,175.5,8698.0,175.97,175.98,175.5,175.5,8698.0
2018-03-21 12:35:00,175.53,175.56,175.27,175.33,16200.0,175.53,175.56,175.27,175.33,16200.0
2018-03-21 12:40:00,175.32,175.48,175.23,175.48,4804.0,175.32,175.48,175.23,175.48,4804.0
2018-03-21 12:45:00,175.48,175.53,175.32,175.49,13230.0,175.48,175.53,175.32,175.49,13230.0
2018-03-21 12:50:00,175.47,175.51,175.39,175.5,10700.0,175.47,175.51,175.39,175.5,10700.0
2018-03-21 12:55:00,175.5,175.6,175.43,175.58,6116.0,175.5,175.6,175.43,175.58,6116.0
2018-03-21 13:00:00,175.57,175.97,175.57,175.9,5479.0,175.57,175.97,175.57,175.9,5479.0
2018-03-21 13:05:00,175.85,175.88,175.5,175.5,8774.0,175.85,175.88,175.5,175.5,8774.0
2018-03-21 13:10:00,175.45,175.61,175.44,175.47,5744.0,175.45,175.61,175.44,175.47,5744.0
2018-03-21 13:15:00,175.48,175.48,175.07,175.24,8205.0,175.48,175.48,175.07,175.24,8205.0
2018-03-21 13:20:00,175.26,175.27,174.9,174.98,6925.0,175.26,175.27,174.9,174.98,6925.0
2018-03-21 13:25:00,175.05,175.1,174.76,174.89,16869.0,175.05,175.1,174.76,174.89,16869.0
2018-03-21 13:30:00,174.82,174.96,174.8,174.88,9059.0,174.82,174.96,174.8,174.88,9059.0
2018-03-21 13:35:00,174.86,174.88,174.34,174.43,15110.0,174.86,174.88,174.34,174.43,15110.0
2018-03-21 13:40:00,174.41,174.64,174.34,174.55,4813.0,174.41,174.64,174.34,174.55,4813.0
2018-03-21 13:45:00,174.6,174.69,174.43,174.54,12314.0,174.6,174.69,174.43,174.54,12314.0
2018-03-21 13:50:00,174.59,174.64,174.48,174.6,5038.0,174.59,174.64,174.48,174.6,5038.0
2018-03-21 13:55:00,174.59,174.64,174.38,174.38,5909.0,174.59,174.64,174.38,174.38,5909.0
2018-03-21 14:00:00,174.46,175.29,174.08,174.34,24827.0,174.46,175.29,174.08,174.34,24827.0
2018-03-21 14:05:00,174.52,175.0,174.52,174.84,8023.0,174.52,175.0,174.52,174.84,8023.0
2018-03-21 14:10:00,174.95,175.0,174.83,174.88,6792.0,174.95,175.0,174.83,174.88,6792.0
2018-03-21 14:15:00,174.85,175.44,174.84,174.9,13115.0,174.85,175.44,174.84,174.9,13115.0
2018-03-21 14:20:00,174.89,174.97,174.2,174.2,12355.0,174.89,174.97,174.2,174.2,12355.0
2018-03-21 14:25:00,174.25,174.28,173.91,174.08,10560.0,174.25,174.28,173.91,174.08,10560.0
2018-03-21 14:30:00,174.08,174.17,173.71,173.98,15832.0,174.08,174.17,173.71,173.98,15832.0
2018-03-21 14:35:00,173.83,173.92,173.41,173.55,10965.0,173.83,173.92,173.41,173.55,10965.0
2018-03-21 14:40:00,173.52,173.65,173.16,173.39,12554.0,173.52,173.65,173.16,173.39,12554.0
2018-03-21 14:45:00,173.36,173.44,172.59,172.69,18247.0,173.36,173.44,172.59,172.69,18247.0
2018-03-21 14:50:00,172.68,172.74,172.21,172.5,27613.0,172.68,172.74,172.21,172.5,27613.0
2018-03-21 14:55:00,172.5,172.91,172.3,172.89,40901.0,172.5,172.91,172.3,172.89,40901.0
2018-03-21 15:00:00,172.78,173.48,172.72,173.15,15946.0,172.78,173.48,172.72,173.15,15946.0
2018-03-21 15:05:00,173.15,173.26,172.69,173.25,15078.0,173.15,173.26,172.69,173.25,15078.0
2018-03-21 15:10:00,173.29,173.68,173.02,173.68,36919.0,173.29,173.68,173.02,173.68,36919.0
2018-03-21 15:15:00,173.68,173.68,173.2,173.34,11605.0,173.68,173.68,173.2,173.34,11605.0
2018-03-21 15:20:00,173.41,173.82,173.41,173.74,20391.0,173.41,173.82,173.41,173.74,20391.0
2018-03-21 15:25:00,173.74,173.87,173.55,173.75,10188.0,173.74,173.87,173.55,173.75,10188.0
2018-03-21 15:30:00,173.77,173.79,173.37,173.37,14289.0,173.77,173.79,173.37,173.37,14289.0
2018-03-21 15:35:00,173.35,174.04,173.35,173.94,21353.0,173.35,174.04,173.35,173.94,21353.0
2018-03-21 15:40:00,173.87,173.94,173.35,173.35,20403.0,173.87,173.94,173.35,173.35,20403.0
2018-03-21 15:45:00,173.32,174.02,173.3,173.84,28441.0,173.32,174.02,173.3,173.84,28441.0
2018-03-21 15:50:00,173.84,173.84,173.34,173.58,30482.0,173.84,173.84,173.34,173.58,30482.0
2018-03-21 15:55:00,173.61,173.61,173.06,173.21,69196.0,173.61,173.61,173.06,173.21,69196.0
2018-03-22 09:30:00,171.34,171.43,170.39,171.14,32125.0,171.34,171.43,170.39,171.14,32125.0
2018-03-22 09:35:00,171.6,172.11,170.94,172.04,9934.0,171.6,172.11,170.94,172.04,9934.0
2018-03-22 09:40:00,171.85,172.77,171.85,172.33,9670.0,171.85,172.77,171.85,172.33,9670.0
2018-03-22 09:45:00,172.47,172.47,171.76,172.18,16134.0,172.47,172.47,171.76,172.18,16134.0
2018-03-22 09:50:00,172.21,172.39,171.88,172.19,15141.0,172.21,172.39,171.88,172.19,15141.0
2018-03-22 09:55:00,172.07,172.34,171.98,172.03,10730.0,172.07,172.34,171.98,172.03,10730.0
2018-03-22 10:00:00,172.09,172.1,171.4,172.09,24599.0,172.09,172.1,171.4,172.09,24599.0
2018-03-22 10:05:00,172.18,172.62,171.86,172.47,17138.0,172.18,172.62,171.86,172.47,17138.0
2018-03-22 10:10:00,172.56,172.7,172.24,172.47,18456.0,172.56,172.7,172.24,172.47,18456.0
2018-03-22 10:15:00,172.56,172.83,172.42,172.73,13866.0,172.56,172.83,172.42,172.73,13866.0
2018-03-22 10:20:00,172.72,172.74,172.24,172.25,7153.0,172.72,172.74,172.24,172.25,7153.0
2018-03-22 10:25:00,172.45,172.65,172.36,172.65,8720.0,172.45,172.65,172.36,172.65,8720.0
2018-03-22 10:30:00,172.67,172.69,172.03,172.2,12927.0,172.67,172.69,172.03,172.2,12927.0
2018-03-22 10:35:00,172.25,172.52,172.12,172.52,12768.0,172.25,172.52,172.12,172.52,12768.0
2018-03-22 10:40:00,172.52,172.53,172.23,172.26,9405.0,172.52,172.53,172.23,172.26,9405.0
2018-03-22 10:45:00,172.38,172.51,172.0,172.01,23713.0,172.38,172.51,172.0,172.01,23713.0
2018-03-22 10:50:00,172.0,172.15,171.76,171.81,23358.0,172.0,172.15,171.76,171.81,23358.0
2018-03-22 10:55:00,171.78,171.8,170.84,171.48,28361.0,171.78,171.8,170.84,171.48,28361.0
2018-03-22 11:00:00,171.5,171.64,171.35,171.59,3620.0,171.5,171.64,171.35,171.59,3620.0
2018-03-22 11:05:00,171.53,171.77,171.42,171.69,9043.0,171.53,171.77,171.42,171.69,9043.0
2018-03-22 11:10:00,171.77,171.98,171.52,171.72,17967.0,171.77,171.98,171.52,171.72,17967.0
2018-03-22 11:15:00,171.6,171.89,171.58,171.61,5700.0,171.6,171.89,171.58,171.61,5700.0
2018-03-22 11:20:00,171.69,171.69,171.03,171.22,8427.0,171.69,171.69,171.03,171.22,8427.0
2018-03-22 11:25:00,171.29,171.29,170.3,170.38,17378.0,171.29,171.29,170.3,170.38,17378.0
2018-03-22 11:30:00,170.53,170.55,170.15,170.31,15105.0,170.53,170.55,170.15,170.31,15105.0
2018-03-22 11:35:00,170.25,170.25,169.2,169.22,32392.0,170.25,170.25,169.2,169.22,32392.0
2018-03-22 11:40:00,169.45,169.86,169.24,169.86,15245.0,169.45,169.86,169.24,169.86,15245.0
2018-03-22 11:45:00,169.87,170.57,169.63,169.9,13186.0,169.87,170.57,169.63,169.9,13186.0
2018-03-22 11:50:00,169.84,170.21,169.67,170.04,8930.0,169.84,170.21,169.67,170.04,8930.0
2018-03-22 11:55:00,170.21,170.21,169.52,169.65,12764.0,170.21,170.21,169.52,169.65,12764.0
2018-03-22 12:00:00,169.61,170.08,169.56,170.08,17846.0,169.61,170.08,169.56,170.08,17846.0
2018-03-22 12:05:00,170.16,170.27,170.05,170.12,5759.0,170.16,170.27,170.05,170.12,5759.0
2018-03-22 12:10:00,170.09,170.17,169.99,170.04,9600.0,170.09,170.17,169.99,170.04,9600.0
2018-03-22 12:15:00,170.0,170.66,169.93,170.48,15994.0,170.0,170.66,169.93,170.48,15994.0
2018-03-22 12:20:00,170.43,170.87,170.43,170.59,9600.0,170.43,170.87,170.43,170.59,9600.0
2018-03-22 12:25:00,170.61,170.97,170.53,170.89,6752.0,170.61,170.97,170.53,170.89,6752.0
2018-03-22 12:30:00,170.9,171.04,170.7,170.8,10937.0,170.9,171.04,170.7,170.8,10937.0
2018-03-22 12:35:00,170.92,170.98,170.8,170.8,6256.0,170.92,170.98,170.8,170.8,6256.0
2018-03-22 12:40:00,170.81,170.94,170.7,170.76,8412.0,170.81,170.94,170.7,170.76,8412.0
2018-03-22 12:45:00,170.76,170.84,170.55,170.74,7617.0,170.76,170.84,170.55,170.74,7617.0
2018-03-22 12:50:00,170.66,171.1,170.66,170.91,11830.0,170.66,171.1,170.66,170.91,11830.0
2018-03-22 12:55:00,170.89,170.99,170.62,170.73,8532.0,170.89,170.99,170.62,170.73,8532.0
2018-03-22 13:00:00,170.69,170.73,170.02,170.03,7302.0,170.69,170.73,170.02,170.03,7302.0
2018-03-22 13:05:00,170.17,170.31,170.09,170.23,6700.0,170.17,170.31,170.09,170.23,6700.0
2018-03-22 13:10:00,170.24,170.92,170.21,170.92,2938.0,170.24,170.92,170.21,170.92,2938.0
2018-03-22 13:15:00,170.88,170.88,170.65,170.78,2704.0,170.88,170.88,170.65,170.78,2704.0
2018-03-22 13:20:00,170.77,171.06,170.72,170.92,9239.0,170.77,171.06,170.72,170.92,9239.0
2018-03-22 13:25:00,170.87,171.25,170.86,171.12,13085.0,170.87,171.25,170.86,171.12,13085.0
2018-03-22 13:30:00,171.06,171.29,170.92,171.07,14409.0,171.06,171.29,170.92,171.07,14409.0
2018-03-22 13:35:00,171.06,171.22,171.01,171.05,7450.0,171.06,171.22,171.01,171.05,7450.0
2018-03-22 13:40:00,171.05,171.05,170.75,170.88,8224.0,171.05,171.05,170.75,170.88,8224.0
2018-03-22 13:45:00,170.88,170.96,170.73,170.85,7525.0,170.88,170.96,170.73,170.85,7525.0
2018-03-22 13:50:00,170.84,170.9,170.6,170.64,15343.0,170.84,170.9,170.6,170.64,15343.0
2018-03-22 13:55:00,170.55,170.68,170.49,170.55,4617.0,170.55,170.68,170.49,170.55,4617.0
2018-03-22 14:00:00,170.59,171.05,170.5,170.87,10106.0,170.59,171.05,170.5,170.87,10106.0
2018-03-22 14:05:00,170.99,170.99,170.48,170.48,6008.0,170.99,170.99,170.48,170.48,6008.0
2018-03-22 14:10:00,170.51,170.8,170.49,170.72,6029.0,170.51,170.8,170.49,170.72,6029.0
2018-03-22 14:15:00,170.78,170.81,170.36,170.41,16707.0,170.78,170.81,170.36,170.41,16707.0
2018-03-22 14:20:00,170.38,170.44,170.16,170.16,6925.0,170.38,170.44,170.16,170.16,6925.0
2018-03-22 14:25:00,170.13,170.16,169.82,170.09,21406.0,170.13,170.16,169.82,170.09,21406.0
2018-03-22 14:30:00,170.04,170.18,169.77,170.07,19752.0,170.04,170.18,169.77,170.07,19752.0
2018-03-22 14:35:00,169.99,170.14,169.95,170.03,7197.0,169.99,170.14,169.95,170.03,7197.0
2018-03-22 14:40:00,169.96,170.09,169.7,169.91,9854.0,169.96,170.09,169.7,169.91,9854.0
2018-03-22 14:45:00,169.94,170.17,169.86,170.0,10038.0,169.94,170.17,169.86,170.0,10038.0
2018-03-22 14:50:00,169.89,170.03,169.83,169.84,11943.0,169.89,170.03,169.83,169.84,11943.0
2018-03-22 14:55:00,169.83,169.87,169.62,169.8,19519.0,169.83,169.87,169.62,169.8,19519.0
2018-03-22 15:00:00,169.77,170.34,169.66,170.18,6373.0,169.77,170.34,169.66,170.18,6373.0
2018-03-22 15:05:00,170.19,170.32,170.02,170.02,7488.0,170.19,170.32,170.02,170.02,7488.0
2018-03-22 15:10:00,170.04,170.28,169.87,169.88,8679.0,170.04,170.28,169.87,169.88,8679.0
2018-03-22 15:15:00,169.89,169.9,169.68,169.69,13371.0,169.89,169.9,169.68,169.69,13371.0
2018-03-22 15:20:00,169.8,170.31,169.78,169.78,15578.0,169.8,170.31,169.78,169.78,15578.0
2018-03-22 15:25:00,169.68,169.89,169.22,169.51,32597.0,169.68,169.89,169.22,169.51,32597.0
2018-03-22 15:30:00,169.5,169.51,169.03,169.21,26894.0,169.5,169.51,169.03,169.21,26894.0
2018-03-22 15:35:00,169.22,169.22,168.72,168.75,19138.0,169.22,169.22,168.72,168.75,19138.0
2018-03-22 15:40:00,168.73,168.75,168.51,168.64,23629.0,168.73,168.75,168.51,168.64,23629.0
2018-03-22 15:45:00,168.7,168.78,168.0,168.31,54872.0,168.7,168.78,168.0,168.31,54872.0
2018-03-22 15:50:00,168.27,169.05,168.16,168.91,98680.0,168.27,169.05,168.16,168.91,98680.0
2018-03-22 15:55:00,168.88,169.04,168.7,168.76,133900.0,168.88,169.04,168.7,168.76,133900.0
2018-03-23 09:30:00,168.98,170.63,168.43,170.63,23644.0,168.98,170.63,168.43,170.63,23644.0
2018-03-23 09:35:00,170.35,170.38,169.39,169.39,30166.0,170.35,170.38,169.39,169.39,30166.0
2018-03-23 09:40:00,169.45,169.58,168.62,168.62,18416.0,169.45,169.58,168.62,168.62,18416.0
2018-03-23 09:45:00,168.59,168.61,167.89,167.95,17225.0,168.59,168.61,167.89,167.95,17225.0
2018-03-23 09:50:00,167.98,168.5,167.65,168.39,8887.0,167.98,168.5,167.65,168.39,8887.0
2018-03-23 09:55:00,168.39,168.59,168.04,168.04,14243.0,168.39,168.59,168.04,168.04,14243.0
2018-03-23 10:00:00,168.26,168.32,167.72,167.89,10996.0,168.26,168.32,167.72,167.89,10996.0
2018-03-23 10:05:00,167.91,168.02,167.05,167.55,13556.0,167.91,168.02,167.05,167.55,13556.0
2018-03-23 10:10:00,167.48,168.1,167.33,167.65,10864.0,167.48,168.1,167.33,167.65,10864.0
2018-03-23 10:15:00,167.83,168.01,167.12,167.29,14034.0,167.83,168.01,167.12,167.29,14034.0
2018-03-23 10:20:00,167.3,168.06,167.3,167.82,15722.0,167.3,168.06,167.3,167.82,15722.0
2018-03-23 10:25:00,167.72,168.34,167.72,168.08,13333.0,167.72,168.34,167.72,168.08,13333.0
2018-03-23 10:30:00,168.18,168.78,167.99,168.78,8410.0,168.18,168.78,167.99,168.78,8410.0
2018-03-23 10:35:00,168.67,168.88,168.55,168.62,4597.0,168.67,168.88,168.55,168.62,4597.0
2018-03-23 10:40:00,168.62,168.93,168.54,168.88,14852.0,168.62,168.93,168.54,168.88,14852.0
2018-03-23 10:45:00,168.93,170.1,168.79,169.36,17078.0,168.93,170.1,168.79,169.36,17078.0
2018-03-23 10:50:00,169.3,169.84,169.01,169.55,11043.0,169.3,169.84,169.01,169.55,11043.0
2018-03-23 10:55:00,169.63,169.64,168.93,169.18,7100.0,169.63,169.64,168.93,169.18,7100.0
2018-03-23 11:00:00,169.18,169.38,168.65,168.72,16002.0,169.18,169.38,168.65,168.72,16002.0
2018-03-23 11:05:00,168.58,168.71,168.05,168.05,3047.0,168.58,168.71,168.05,168.05,3047.0
2018-03-23 11:10:00,168.28,168.48,167.83,168.43,7600.0,168.28,168.48,167.83,168.43,7600.0
2018-03-23 11:15:00,168.46,168.55,168.05,168.3,5696.0,168.46,168.55,168.05,168.3,5696.0
2018-03-23 11:20:00,168.47,168.56,168.0,168.03,9533.0,168.47,168.56,168.0,168.03,9533.0
2018-03-23 11:25:00,168.09,168.44,167.77,167.78,5911.0,168.09,168.44,167.77,167.78,5911.0
2018-03-23 11:30:00,167.94,168.51,167.89,168.43,9623.0,167.94,168.51,167.89,168.43,9623.0
2018-03-23 11:35:00,168.46,169.0,168.36,168.36,6905.0,168.46,169.0,168.36,168.36,6905.0
2018-03-23 11:40:00,168.42,168.56,167.97,168.07,8621.0,168.42,168.56,167.97,168.07,8621.0
2018-03-23 11:45:00,167.95,168.25,167.95,168.04,9834.0,167.95,168.25,167.95,168.04,9834.0
2018-03-23 11:50:00,167.93,168.01,167.6,168.01,7707.0,167.93,168.01,167.6,168.01,7707.0
2018-03-23 11:55:00,167.92,167.92,167.3,167.42,9721.0,167.92,167.92,167.3,167.42,9721.0
2018-03-23 12:00:00,167.3,167.92,167.3,167.67,8737.0,167.3,167.92,167.3,167.67,8737.0
2018-03-23 12:05:00,167.56,167.96,167.36,167.86,4825.0,167.56,167.96,167.36,167.86,4825.0
2018-03-23 12:10:00,167.93,167.93,167.47,167.83,12585.0,167.93,167.93,167.47,167.83,12585.0
2018-03-23 12:15:00,167.81,167.89,167.47,167.53,4615.0,167.81,167.89,167.47,167.53,4615.0
2018-03-23 12:20:00,167.43,167.81,167.24,167.81,11938.0,167.43,167.81,167.24,167.81,11938.0
2018-03-23 12:25:00,167.78,168.11,167.73,167.97,7839.0,167.78,168.11,167.73,167.97,7839.0
2018-03-23 12:30:00,167.98,168.16,167.84,167.85,8342.0,167.98,168.16,167.84,167.85,8342.0
2018-03-23 12:35:00,167.82,167.84,167.57,167.57,3500.0,167.82,167.84,167.57,167.57,3500.0
2018-03-23 12:40:00,167.67,167.74,167.31,167.32,9350.0,167.67,167.74,167.31,167.32,9350.0
2018-03-23 12:45:00,167.23,167.57,167.23,167.54,10934.0,167.23,167.57,167.23,167.54,10934.0
2018-03-23 12:50:00,167.53,167.61,167.2,167.41,10680.0,167.53,167.61,167.2,167.41,10680.0
2018-03-23 12:55:00,167.45,167.45,167.24,167.36,5130.0,167.45,167.45,167.24,167.36,5130.0
2018-03-23 13:00:00,167.25,167.55,166.76,167.55,11621.0,167.25,167.55,166.76,167.55,11621.0
2018-03-23 13:05:00,167.39,167.95,167.38,167.95,3083.0,167.39,167.95,167.38,167.95,3083.0
2018-03-23 13:10:00,167.89,168.14,167.87,168.01,6450.0,167.89,168.14,167.87,168.01,6450.0
2018-03-23 13:15:00,168.03,168.07,167.85,168.01,10765.0,168.03,168.07,167.85,168.01,10765.0
2018-03-23 13:20:00,168.02,168.39,167.96,168.39,6981.0,168.02,168.39,167.96,168.39,6981.0
2018-03-23 13:25:00,168.4,168.4,168.0,168.09,4851.0,168.4,168.4,168.0,168.09,4851.0
2018-03-23 13:30:00,168.13,168.33,167.96,167.98,3605.0,168.13,168.33,167.96,167.98,3605.0
2018-03-23 13:35:00,168.02,168.08,167.65,167.72,4410.0,168.02,168.08,167.65,167.72,4410.0
2018-03-23 13:40:00,167.64,167.99,167.63,167.89,5878.0,167.64,167.99,167.63,167.89,5878.0
2018-03-23 13:45:00,167.85,168.36,167.84,168.33,4600.0,167.85,168.36,167.84,168.33,4600.0
2018-03-23 13:50:00,168.43,168.89,168.42,168.79,15958.0,168.43,168.89,168.42,168.79,15958.0
2018-03-23 13:55:00,168.86,168.86,168.45,168.46,5586.0,168.86,168.86,168.45,168.46,5586.0
2018-03-23 14:00:00,168.55,168.8,168.28,168.28,5123.0,168.55,168.8,168.28,168.28,5123.0
2018-03-23 14:05:00,168.35,168.38,168.02,168.3,5558.0,168.35,168.38,168.02,168.3,5558.0
2018-03-23 14:10:00,168.18,168.18,167.76,167.81,5549.0,168.18,168.18,167.76,167.81,5549.0
2018-03-23 14:15:00,167.73,167.86,167.55,167.65,6098.0,167.73,167.86,167.55,167.65,6098.0
2018-03-23 14:20:00,167.74,167.79,167.57,167.7,6985.0,167.74,167.79,167.57,167.7,6985.0
2018-03-23 14:25:00,167.66,167.92,167.5,167.92,3100.0,167.66,167.92,167.5,167.92,3100.0
2018-03-23 14:30:00,167.83,167.83,167.46,167.46,4896.0,167.83,167.83,167.46,167.46,4896.0
2018-03-23 14:35:00,167.55,167.69,167.46,167.47,4854.0,167.55,167.69,167.46,167.47,4854.0
2018-03-23 14:40:00,167.53,167.61,167.39,167.51,23323.0,167.53,167.61,167.39,167.51,23323.0
2018-03-23 14:45:00,167.46,167.48,167.1,167.12,13207.0,167.46,167.48,167.1,167.12,13207.0
2018-03-23 14:50:00,167.15,167.15,166.9,167.05,10233.0,167.15,167.15,166.9,167.05,10233.0
2018-03-23 14:55:00,167.0,167.0,166.27,166.41,16683.0,167.0,167.0,166.27,166.41,16683.0
2018-03-23 15:00:00,166.38,166.52,166.0,166.05,16226.0,166.38,166.52,166.0,166.05,16226.0
2018-03-23 15:05:00,166.1,166.15,165.65,165.65,20361.0,166.1,166.15,165.65,165.65,20361.0
2018-03-23 15:10:00,165.69,166.08,165.47,165.89,51682.0,165.69,166.08,165.47,165.89,51682.0
2018-03-23 15:15:00,165.86,166.45,165.77,165.93,43269.0,165.86,166.45,165.77,165.93,43269.0
2018-03-23 15:20:00,165.85,165.93,165.43,165.67,15125.0,165.85,165.93,165.43,165.67,15125.0
2018-03-23 15:25:00,165.7,166.03,165.64,165.87,11036.0,165.7,166.03,165.64,165.87,11036.0
2018-03-23 15:30:00,165.8,165.95,165.4,165.76,12870.0,165.8,165.95,165.4,165.76,12870.0
2018-03-23 15:35:00,165.66,165.73,165.16,165.31,26462.0,165.66,165.73,165.16,165.31,26462.0
2018-03-23 15:40:00,165.28,165.65,165.2,165.4,23958.0,165.28,165.65,165.2,165.4,23958.0
2018-03-23 15:45:00,165.53,165.62,165.04,165.04,32416.0,165.53,165.62,165.04,165.04,32416.0
2018-03-23 15:50:00,165.02,165.08,164.58,164.65,42061.0,165.02,165.08,164.58,164.65,42061.0
2018-03-23 15:55:00,164.64,165.1,164.52,164.63,101466.0,164.64,165.1,164.52,164.63,101466.0
2018-03-26 09:30:00,168.55,170.06,168.12,169.64,77419.0,168.55,170.06,168.12,169.64,77419.0
2018-03-26 09:35:00,169.64,169.65,168.08,168.93,54488.0,169.64,169.65,168.08,168.93,54488.0
2018-03-26 09:40:00,168.92,169.4,168.75,168.82,27332.0,168.92,169.4,168.75,168.82,27332.0
2018-03-26 09:45:00,168.89,169.54,168.8,169.28,20802.0,168.89,169.54,168.8,169.28,20802.0
2018-03-26 09:50:00,169.49,170.41,169.38,170.28,25154.0,169.49,170.41,169.38,170.28,25154.0
2018-03-26 09:55:00,170.32,170.43,169.81,169.89,18660.0,170.32,170.43,169.81,169.89,18660.0
2018-03-26 10:00:00,169.91,170.77,169.91,170.73,14327.0,169.91,170.77,169.91,170.73,14327.0
2018-03-26 10:05:00,170.72,170.72,169.92,169.95,14642.0,170.72,170.72,169.92,169.95,14642.0
2018-03-26 10:10:00,169.99,170.23,169.91,169.98,5861.0,169.99,170.23,169.91,169.98,5861.0
2018-03-26 10:15:00,169.97,170.08,169.27,169.49,28256.0,169.97,170.08,169.27,169.49,28256.0
2018-03-26 10:20:00,169.44,169.83,169.04,169.82,22846.0,169.44,169.83,169.04,169.82,22846.0
2018-03-26 10:25:00,169.89,169.89,169.38,169.44,29743.0,169.89,169.89,169.38,169.44,29743.0
2018-03-26 10:30:00,169.4,169.59,168.68,169.42,76242.0,169.4,169.59,168.68,169.42,76242.0
2018-03-26 10:35:00,169.37,169.74,169.33,169.57,20004.0,169.37,169.74,169.33,169.57,20004.0
2018-03-26 10:40:00,169.55,169.92,169.33,169.68,18050.0,169.55,169.92,169.33,169.68,18050.0
2018-03-26 10:45:00,169.71,169.73,169.34,169.52,9985.0,169.71,169.73,169.34,169.52,9985.0
2018-03-26 10:50:00,169.59,169.66,169.35,169.38,6700.0,169.59,169.66,169.35,169.38,6700.0
2018-03-26 10:55:00,169.39,169.42,169.0,169.0,16008.0,169.39,169.42,169.0,169.0,16008.0
2018-03-26 11:00:00,168.84,168.84,168.39,168.78,16551.0,168.84,168.84,168.39,168.78,16551.0
2018-03-26 11:05:00,168.76,168.76,167.81,168.09,17998.0,168.76,168.76,167.81,168.09,17998.0
2018-03-26 11:10:00,168.1,168.69,167.94,168.19,14433.0,168.1,168.69,167.94,168.19,14433.0
2018-03-26 11:15:00,168.3,168.43,167.93,167.93,16131.0,168.3,168.43,167.93,167.93,16131.0
2018-03-26 11:20:00,167.93,168.62,167.91,168.62,22087.0,167.93,168.62,167.91,168.62,22087.0
2018-03-26 11:25:00,168.62,168.7,168.21,168.46,9412.0,168.62,168.7,168.21,168.46,9412.0
2018-03-26 11:30:00,168.3,168.94,168.06,168.66,14357.0,168.3,168.94,168.06,168.66,14357.0
2018-03-26 11:35:00,168.74,169.11,168.55,169.11,10677.0,168.74,169.11,168.55,169.11,10677.0
2018-03-26 11:40:00,169.08,169.52,169.07,169.34,11118.0,169.08,169.52,169.07,169.34,11118.0
2018-03-26 11:45:00,169.33,169.39,169.13,169.23,5688.0,169.33,169.39,169.13,169.23,5688.0
2018-03-26 11:50:00,169.2,169.7,169.19,169.61,10141.0,169.2,169.7,169.19,169.61,10141.0
2018-03-26 11:55:00,169.71,169.71,169.15,169.19,10167.0,169.71,169.71,169.15,169.19,10167.0
2018-03-26 12:00:00,169.15,169.36,169.05,169.16,6777.0,169.15,169.36,169.05,169.16,6777.0
2018-03-26 12:05:00,169.19,169.96,169.15,169.96,6677.0,169.19,169.96,169.15,169.96,6677.0
2018-03-26 12:10:00,169.82,170.42,169.73,170.42,6499.0,169.82,170.42,169.73,170.42,6499.0
2018-03-26 12:15:00,170.38,170.38,169.84,169.84,4000.0,170.38,170.38,169.84,169.84,4000.0
2018-03-26 12:20:00,169.85,170.21,169.85,170.04,9060.0,169.85,170.21,169.85,170.04,9060.0
2018-03-26 12:25:00,170.16,170.4,169.97,169.97,4196.0,170.16,170.4,169.97,169.97,4196.0
2018-03-26 12:30:00,170.06,170.24,170.04,170.12,4377.0,170.06,170.24,170.04,170.12,4377.0
2018-03-26 12:35:00,170.14,170.44,170.09,170.25,6344.0,170.14,170.44,170.09,170.25,6344.0
2018-03-26 12:40:00,170.15,170.34,170.11,170.34,10065.0,170.15,170.34,170.11,170.34,10065.0
2018-03-26 12:45:00,170.23,170.3,169.78,169.78,5750.0,170.23,170.3,169.78,169.78,5750.0
2018-03-26 12:50:00,169.89,170.04,169.89,169.9,4030.0,169.89,170.04,169.89,169.9,4030.0
2018-03-26 12:55:00,169.89,170.04,169.68,169.68,7197.0,169.89,170.04,169.68,169.68,7197.0
2018-03-26 13:00:00,169.77,170.21,169.77,169.98,6597.0,169.77,170.21,169.77,169.98,6597.0
2018-03-26 13:05:00,170.03,170.26,169.95,170.25,5989.0,170.03,170.26,169.95,170.25,5989.0
2018-03-26 13:10:00,170.21,170.65,170.21,170.6,18293.0,170.21,170.65,170.21,170.6,18293.0
2018-03-26 13:15:00,170.69,170.69,170.37,170.38,5170.0,170.69,170.69,170.37,170.38,5170.0
2018-03-26 13:20:00,170.38,170.48,170.09,170.23,7345.0,170.38,170.48,170.09,170.23,7345.0
2018-03-26 13:25:00,170.17,170.35,170.12,170.2,6411.0,170.17,170.35,170.12,170.2,6411.0
2018-03-26 13:30:00,170.23,170.23,169.97,170.05,27285.0,170.23,170.23,169.97,170.05,27285.0
2018-03-26 13:35:00,170.11,170.39,170.1,170.33,8860.0,170.11,170.39,170.1,170.33,8860.0
2018-03-26 13:40:00,170.35,170.58,170.04,170.06,9997.0,170.35,170.58,170.04,170.06,9997.0
2018-03-26 13:45:00,170.06,170.4,170.05,170.39,4120.0,170.06,170.4,170.05,170.39,4120.0
2018-03-26 13:50:00,170.44,170.54,170.24,170.36,5300.0,170.44,170.54,170.24,170.36,5300.0
2018-03-26 13:55:00,170.26,170.53,170.2,170.47,8770.0,170.26,170.53,170.2,170.47,8770.0
2018-03-26 14:00:00,170.53,170.73,170.32,170.62,11865.0,170.53,170.73,170.32,170.62,11865.0
2018-03-26 14:05:00,170.58,170.63,170.41,170.5,7279.0,170.58,170.63,170.41,170.5,7279.0
2018-03-26 14:10:00,170.44,170.61,170.3,170.31,8843.0,170.44,170.61,170.3,170.31,8843.0
2018-03-26 14:15:00,170.33,170.42,170.25,170.39,7233.0,170.33,170.42,170.25,170.39,7233.0
2018-03-26 14:20:00,170.43,170.61,170.4,170.4,5579.0,170.43,170.61,170.4,170.4,5579.0
2018-03-26 14:25:00,170.41,170.82,170.28,170.72,58250.0,170.41,170.82,170.28,170.72,58250.0
2018-03-26 14:30:00,170.72,170.9,170.71,170.81,8296.0,170.72,170.9,170.71,170.81,8296.0
2018-03-26 14:35:00,170.78,171.1,170.78,170.99,9578.0,170.78,171.1,170.78,170.99,9578.0
2018-03-26 14:40:00,171.0,171.4,170.99,171.37,15475.0,171.0,171.4,170.99,171.37,15475.0
2018-03-26 14:45:00,171.35,171.47,171.03,171.13,8815.0,171.35,171.47,171.03,171.13,8815.0
2018-03-26 14:50:00,171.16,171.48,171.1,171.44,9215.0,171.16,171.48,171.1,171.44,9215.0
2018-03-26 14:55:00,171.59,171.59,170.95,170.95,8961.0,171.59,171.59,170.95,170.95,8961.0
2018-03-26 15:00:00,171.0,171.25,170.91,171.09,8691.0,171.0,171.25,170.91,171.09,8691.0
2018-03-26 15:05:00,171.09,171.33,171.05,171.23,10026.0,171.09,171.33,171.05,171.23,10026.0
2018-03-26 15:10:00,171.26,171.35,171.12,171.27,13109.0,171.26,171.35,171.12,171.27,13109.0
2018-03-26 15:15:00,171.27,171.27,171.1,171.18,17743.0,171.27,171.27,171.1,171.18,17743.0
2018-03-26 15:20:00,171.19,171.23,170.74,170.74,24807.0,171.19,171.23,170.74,170.74,24807.0
2018-03-26 15:25:00,170.69,170.99,170.61,170.97,25737.0,170.69,170.99,170.61,170.97,25737.0
2018-03-26 15:30:00,170.97,171.1,170.92,171.08,31084.0,170.97,171.1,170.92,171.08,31084.0
2018-03-26 15:35:00,171.04,171.28,170.91,171.28,27709.0,171.04,171.28,170.91,171.28,27709.0
2018-03-26 15:40:00,171.28,171.78,171.22,171.78,31604.0,171.28,171.78,171.22,171.78,31604.0
2018-03-26 15:45:00,171.73,172.04,171.67,171.91,40220.0,171.73,172.04,171.67,171.91,40220.0
2018-03-26 15:50:00,171.99,171.99,171.51,171.69,30356.0,171.99,171.99,171.51,171.69,30356.0
2018-03-26 15:55:00,171.7,171.71,171.31,171.45,85889.0,171.7,171.71,171.31,171.45,85889.0
2018-03-27 09:30:00,173.21,173.38,171.74,172.57,23925.0,173.21,173.38,171.74,172.57,23925.0
2018-03-27 09:35:00,172.56,172.83,171.88,172.44,18014.0,172.56,172.83,171.88,172.44,18014.0
2018-03-27 09:40:00,172.4,172.4,171.61,172.08,7780.0,172.4,172.4,171.61,172.08,7780.0
2018-03-27 09:45:00,171.92,172.05,170.54,170.65,23897.0,171.92,172.05,170.54,170.65,23897.0
2018-03-27 09:50:00,170.81,171.13,170.47,170.63,19625.0,170.81,171.13,170.47,170.63,19625.0
2018-03-27 09:55:00,170.69,171.23,170.62,171.23,14641.0,170.69,171.23,170.62,171.23,14641.0
2018-03-27 10:00:00,171.25,171.42,170.86,170.91,13934.0,171.25,171.42,170.86,170.91,13934.0
2018-03-27 10:05:00,170.97,171.23,170.55,170.55,9173.0,170.97,171.23,170.55,170.55,9173.0
2018-03-27 10:10:00,170.52,170.62,170.19,170.49,17980.0,170.52,170.62,170.19,170.49,17980.0
2018-03-27 10:15:00,170.22,170.35,169.87,170.02,9568.0,170.22,170.35,169.87,170.02,9568.0
2018-03-27 10:20:00,170.0,170.17,169.76,170.06,22056.0,170.0,170.17,169.76,170.06,22056.0
2018-03-27 10:25:00,170.1,170.32,169.87,170.09,11442.0,170.1,170.32,169.87,170.09,11442.0
2018-03-27 10:30:00,170.22,170.49,170.07,170.4,10456.0,170.22,170.49,170.07,170.4,10456.0
2018-03-27 10:35:00,170.48,170.5,170.16,170.28,14046.0,170.48,170.5,170.16,170.28,14046.0
2018-03-27 10:40:00,170.34,170.84,170.14,170.79,24427.0,170.34,170.84,170.14,170.79,24427.0
2018-03-27 10:45:00,170.82,170.89,170.61,170.68,6004.0,170.82,170.89,170.61,170.68,6004.0
2018-03-27 10:50:00,170.65,170.65,170.11,170.33,3108.0,170.65,170.65,170.11,170.33,3108.0
2018-03-27 10:55:00,170.31,170.37,169.94,169.94,6800.0,170.31,170.37,169.94,169.94,6800.0
2018-03-27 11:00:00,170.04,170.06,169.68,169.91,12404.0,170.04,170.06,169.68,169.91,12404.0
2018-03-27 11:05:00,169.73,170.08,169.67,169.89,7076.0,169.73,170.08,169.67,169.89,7076.0
2018-03-27 11:10:00,169.76,170.01,169.76,169.84,6724.0,169.76,170.01,169.76,169.84,6724.0
2018-03-27 11:15:00,169.79,169.83,169.53,169.58,7719.0,169.79,169.83,169.53,169.58,7719.0
2018-03-27 11:20:00,169.51,169.51,169.04,169.23,11480.0,169.51,169.51,169.04,169.23,11480.0
2018-03-27 11:25:00,169.25,169.43,168.84,169.01,12059.0,169.25,169.43,168.84,169.01,12059.0
2018-03-27 11:30:00,168.9,169.58,168.9,169.58,11627.0,168.9,169.58,168.9,169.58,11627.0
2018-03-27 11:35:00,169.51,169.81,169.51,169.55,5684.0,169.51,169.81,169.51,169.55,5684.0
2018-03-27 11:40:00,169.67,170.11,169.67,170.04,10444.0,169.67,170.11,169.67,170.04,10444.0
2018-03-27 11:45:00,170.03,170.32,169.88,170.32,9227.0,170.03,170.32,169.88,170.32,9227.0
2018-03-27 11:50:00,170.33,170.33,170.12,170.27,2693.0,170.33,170.33,170.12,170.27,2693.0
2018-03-27 11:55:00,170.19,170.23,169.86,169.97,7369.0,170.19,170.23,169.86,169.97,7369.0
2018-03-27 12:00:00,170.06,170.2,169.97,170.13,6900.0,170.06,170.2,169.97,170.13,6900.0
2018-03-27 12:05:00,170.08,170.16,169.77,169.9,3378.0,170.08,170.16,169.77,169.9,3378.0
2018-03-27 12:10:00,169.9,169.9,169.5,169.62,8250.0,169.9,169.9,169.5,169.62,8250.0
2018-03-27 12:15:00,169.49,169.49,168.9,168.91,22721.0,169.49,169.49,168.9,168.91,22721.0
2018-03-27 12:20:00,168.92,168.92,168.36,168.51,26347.0,168.92,168.92,168.36,168.51,26347.0
2018-03-27 12:25:00,168.49,168.56,167.83,167.88,14967.0,168.49,168.56,167.83,167.88,14967.0
2018-03-27 12:30:00,167.91,167.91,167.15,167.39,18852.0,167.91,167.91,167.15,167.39,18852.0
2018-03-27 12:35:00,167.44,168.2,167.4,167.97,36865.0,167.44,168.2,167.4,167.97,36865.0
2018-03-27 12:40:00,168.0,168.12,167.84,167.9,6800.0,168.0,168.12,167.84,167.9,6800.0
2018-03-27 12:45:00,167.99,167.99,167.19,167.19,33624.0,167.99,167.99,167.19,167.19,33624.0
2018-03-27 12:50:00,167.3,167.59,167.18,167.45,12063.0,167.3,167.59,167.18,167.45,12063.0
2018-03-27 12:55:00,167.52,167.65,167.15,167.63,9410.0,167.52,167.65,167.15,167.63,9410.0
2018-03-27 13:00:00,167.67,167.85,167.13,167.16,14480.0,167.67,167.85,167.13,167.16,14480.0
2018-03-27 13:05:00,167.16,167.32,167.1,167.19,6505.0,167.16,167.32,167.1,167.19,6505.0
2018-03-27 13:10:00,167.18,167.34,167.0,167.34,5939.0,167.18,167.34,167.0,167.34,5939.0
2018-03-27 13:15:00,167.34,167.43,167.0,167.03,7962.0,167.34,167.43,167.0,167.03,7962.0
2018-03-27 13:20:00,167.0,167.0,166.41,166.53,8927.0,167.0,167.0,166.41,166.53,8927.0
2018-03-27 13:25:00,166.51,166.87,166.4,166.4,11553.0,166.51,166.87,166.4,166.4,11553.0
2018-03-27 13:30:00,166.45,166.65,166.34,166.35,14073.0,166.45,166.65,166.34,166.35,14073.0
2018-03-27 13:35:00,166.35,166.51,166.11,166.11,13317.0,166.35,166.51,166.11,166.11,13317.0
2018-03-27 13:40:00,166.11,166.59,165.89,166.59,11998.0,166.11,166.59,165.89,166.59,11998.0
2018-03-27 13:45:00,166.59,166.59,166.08,166.23,11242.0,166.59,166.59,166.08,166.23,11242.0
2018-03-27 13:50:00,166.16,166.16,165.54,165.63,7914.0,166.16,166.16,165.54,165.63,7914.0
2018-03-27 13:55:00,165.79,166.11,165.55,166.11,9565.0,165.79,166.11,165.55,166.11,9565.0
2018-03-27 14:00:00,166.26,166.26,164.88,165.05,26345.0,166.26,166.26,164.88,165.05,26345.0
2018-03-27 14:05:00,165.05,165.47,165.04,165.19,13885.0,165.05,165.47,165.04,165.19,13885.0
2018-03-27 14:10:00,165.21,165.69,164.93,165.5,15503.0,165.21,165.69,164.93,165.5,15503.0
2018-03-27 14:15:00,165.45,165.93,165.43,165.93,7618.0,165.45,165.93,165.43,165.93,7618.0
2018-03-27 14:20:00,165.94,165.94,165.29,165.33,8704.0,165.94,165.94,165.29,165.33,8704.0
2018-03-27 14:25:00,165.35,165.35,164.56,164.6,19804.0,165.35,165.35,164.56,164.6,19804.0
2018-03-27 14:30:00,164.6,164.98,164.18,164.78,26201.0,164.6,164.98,164.18,164.78,26201.0
2018-03-27 14:35:00,164.86,165.08,164.62,165.04,19816.0,164.86,165.08,164.62,165.04,19816.0
2018-03-27 14:40:00,165.13,165.33,165.07,165.08,13735.0,165.13,165.33,165.07,165.08,13735.0
2018-03-27 14:45:00,165.02,165.08,164.29,164.44,14441.0,165.02,165.08,164.29,164.44,14441.0
2018-03-27 14:50:00,164.39,164.65,164.26,164.37,15088.0,164.39,164.65,164.26,164.37,15088.0
2018-03-27 14:55:00,164.26,164.53,163.95,164.05,17486.0,164.26,164.53,163.95,164.05,17486.0
2018-03-27 15:00:00,164.16,164.25,163.74,163.81,43406.0,164.16,164.25,163.74,163.81,43406.0
2018-03-27 15:05:00,163.86,164.04,162.69,163.32,26371.0,163.86,164.04,162.69,163.32,26371.0
2018-03-27 15:10:00,163.29,163.49,162.81,163.16,45863.0,163.29,163.49,162.81,163.16,45863.0
2018-03-27 15:15:00,163.14,163.99,163.08,163.71,19431.0,163.14,163.99,163.08,163.71,19431.0
2018-03-27 15:20:00,163.64,163.84,163.21,163.21,15357.0,163.64,163.84,163.21,163.21,15357.0
2018-03-27 15:25:00,163.12,163.16,162.6,162.65,17962.0,163.12,163.16,162.6,162.65,17962.0
2018-03-27 15:30:00,162.7,162.71,161.63,162.13,27939.0,162.7,162.71,161.63,162.13,27939.0
2018-03-27 15:35:00,162.13,162.77,162.11,162.61,29256.0,162.13,162.77,162.11,162.61,29256.0
2018-03-27 15:40:00,162.56,162.81,162.08,162.08,31823.0,162.56,162.81,162.08,162.08,31823.0
2018-03-27 15:45:00,162.15,162.18,161.36,161.76,60477.0,162.15,162.18,161.36,161.76,60477.0
2018-03-27 15:50:00,161.74,162.77,161.65,162.57,66715.0,161.74,162.77,161.65,162.57,66715.0
2018-03-27 15:55:00,162.58,163.05,162.41,162.73,96735.0,162.58,163.05,162.41,162.73,96735.0
2018-03-28 09:30:00,163.0,164.02,162.12,162.12,82426.0,163.0,164.02,162.12,162.12,82426.0
2018-03-28 09:35:00,162.09,162.72,159.13,159.13,79308.0,162.09,162.72,159.13,159.13,79308.0
2018-03-28 09:40:00,159.19,159.54,157.8,159.11,61370.0,159.19,159.54,157.8,159.11,61370.0
2018-03-28 09:45:00,159.12,160.35,158.8,160.08,44984.0,159.12,160.35,158.8,160.08,44984.0
2018-03-28 09:50:00,160.03,160.62,159.68,160.62,53787.0,160.03,160.62,159.68,160.62,53787.0
2018-03-28 09:55:00,160.62,161.15,160.35,161.09,34829.0,160.62,161.15,160.35,161.09,34829.0
2018-03-28 10:00:00,161.19,161.82,160.88,161.26,53985.0,161.19,161.82,160.88,161.26,53985.0
2018-03-28 10:05:00,161.28,161.94,160.93,161.72,85712.0,161.28,161.94,160.93,161.72,85712.0
2018-03-28 10:10:00,161.67,161.8,160.35,160.67,42735.0,161.67,161.8,160.35,160.67,42735.0
2018-03-28 10:15:00,160.59,161.33,160.28,161.14,26243.0,160.59,161.33,160.28,161.14,26243.0
2018-03-28 10:20:00,161.09,161.72,160.55,160.65,39405.0,161.09,161.72,160.55,160.65,39405.0
2018-03-28 10:25:00,160.71,160.99,159.57,159.94,26390.0,160.71,160.99,159.57,159.94,26390.0
2018-03-28 10:30:00,160.03,160.81,159.73,159.86,25627.0,160.03,160.81,159.73,159.86,25627.0
2018-03-28 10:35:00,159.84,159.84,159.24,159.51,22557.0,159.84,159.84,159.24,159.51,22557.0
2018-03-28 10:40:00,159.33,159.33,157.84,158.45,38566.0,159.33,159.33,157.84,158.45,38566.0
2018-03-28 10:45:00,158.22,158.33,157.47,157.66,59014.0,158.22,158.33,157.47,157.66,59014.0
2018-03-28 10:50:00,157.77,158.08,157.16,157.92,84114.0,157.77,158.08,157.16,157.92,84114.0
2018-03-28 10:55:00,157.89,158.28,157.57,158.22,41067.0,157.89,158.28,157.57,158.22,41067.0
2018-03-28 11:00:00,158.23,159.05,158.19,158.22,27422.0,158.23,159.05,158.19,158.22,27422.0
2018-03-28 11:05:00,158.32,159.01,158.05,158.07,28573.0,158.32,159.01,158.05,158.07,28573.0
2018-03-28 11:10:00,158.32,158.59,158.12,158.18,41165.0,158.32,158.59,158.12,158.18,41165.0
2018-03-28 11:15:00,158.15,158.95,157.85,158.86,31867.0,158.15,158.95,157.85,158.86,31867.0
2018-03-28 11:20:00,158.75,158.75,157.81,157.81,14439.0,158.75,158.75,157.81,157.81,14439.0
2018-03-28 11:25:00,157.67,158.13,157.32,157.32,25513.0,157.67,158.13,157.32,157.32,25513.0
2018-03-28 11:30:00,157.47,158.07,157.21,157.94,44165.0,157.47,158.07,157.21,157.94,44165.0
2018-03-28 11:35:00,157.83,159.06,157.74,158.89,70860.0,157.83,159.06,157.74,158.89,70860.0
2018-03-28 11:40:00,158.78,160.08,158.77,159.87,20408.0,158.78,160.08,158.77,159.87,20408.0
2018-03-28 11:45:00,159.99,160.09,159.37,159.64,8444.0,159.99,160.09,159.37,159.64,8444.0
2018-03-28 11:50:00,159.73,159.73,158.65,158.67,11001.0,159.73,159.73,158.65,158.67,11001.0
2018-03-28 11:55:00,158.72,158.92,158.45,158.67,31928.0,158.72,158.92,158.45,158.67,31928.0
2018-03-28 12:00:00,158.67,159.43,158.67,158.95,18686.0,158.67,159.43,158.67,158.95,18686.0
2018-03-28 12:05:00,158.94,159.36,158.77,159.24,10280.0,158.94,159.36,158.77,159.24,10280.0
2018-03-28 12:10:00,159.12,160.24,159.12,160.11,19175.0,159.12,160.24,159.12,160.11,19175.0
2018-03-28 12:15:00,160.13,160.78,159.93,160.78,15105.0,160.13,160.78,159.93,160.78,15105.0
2018-03-28 12:20:00,160.91,161.09,160.17,160.33,14288.0,160.91,161.09,160.17,160.33,14288.0
2018-03-28 12:25:00,160.41,160.84,159.28,159.4,18875.0,160.41,160.84,159.28,159.4,18875.0
2018-03-28 12:30:00,159.32,159.77,159.04,159.17,16475.0,159.32,159.77,159.04,159.17,16475.0
2018-03-28 12:35:00,159.26,160.01,159.26,159.65,11607.0,159.26,160.01,159.26,159.65,11607.0
2018-03-28 12:40:00,159.56,159.85,159.43,159.48,10421.0,159.56,159.85,159.43,159.48,10421.0
2018-03-28 12:45:00,159.47,159.56,158.77,158.89,17090.0,159.47,159.56,158.77,158.89,17090.0
2018-03-28 12:50:00,158.85,159.34,158.71,159.04,19175.0,158.85,159.34,158.71,159.04,19175.0
2018-03-28 12:55:00,158.91,158.94,158.2,158.27,16249.0,158.91,158.94,158.2,158.27,16249.0
2018-03-28 13:00:00,158.23,158.62,157.88,158.6,11138.0,158.23,158.62,157.88,158.6,11138.0
2018-03-28 13:05:00,158.53,158.91,158.31,158.91,8233.0,158.53,158.91,158.31,158.91,8233.0
2018-03-28 13:10:00,158.89,158.99,158.6,158.66,16400.0,158.89,158.99,158.6,158.66,16400.0
2018-03-28 13:15:00,158.65,158.65,157.97,158.07,19117.0,158.65,158.65,157.97,158.07,19117.0
2018-03-28 13:20:00,158.23,159.86,158.15,159.46,19359.0,158.23,159.86,158.15,159.46,19359.0
2018-03-28 13:25:00,159.5,159.5,159.0,159.18,12645.0,159.5,159.5,159.0,159.18,12645.0
2018-03-28 13:30:00,159.21,159.38,158.87,159.02,22029.0,159.21,159.38,158.87,159.02,22029.0
2018-03-28 13:35:00,159.02,159.45,158.98,159.37,20987.0,159.02,159.45,158.98,159.37,20987.0
2018-03-28 13:40:00,159.29,159.94,159.14,159.59,61439.0,159.29,159.94,159.14,159.59,61439.0
2018-03-28 13:45:00,159.71,160.36,159.71,160.02,15207.0,159.71,160.36,159.71,160.02,15207.0
2018-03-28 13:50:00,159.94,159.94,159.4,159.49,19524.0,159.94,159.94,159.4,159.49,19524.0
2018-03-28 13:55:00,159.53,160.06,159.33,160.06,38393.0,159.53,160.06,159.33,160.06,38393.0
2018-03-28 14:00:00,160.11,160.34,159.49,159.52,33320.0,160.11,160.34,159.49,159.52,33320.0
2018-03-28 14:05:00,159.47,159.47,158.91,159.21,21767.0,159.47,159.47,158.91,159.21,21767.0
2018-03-28 14:10:00,159.15,159.52,158.95,159.38,27187.0,159.15,159.52,158.95,159.38,27187.0
2018-03-28 14:15:00,159.4,159.77,159.34,159.63,9271.0,159.4,159.77,159.34,159.63,9271.0
2018-03-28 14:20:00,159.77,160.35,159.73,159.73,12401.0,159.77,160.35,159.73,159.73,12401.0
2018-03-28 14:25:00,159.78,159.89,159.32,159.43,15222.0,159.78,159.89,159.32,159.43,15222.0
2018-03-28 14:30:00,159.27,159.61,159.27,159.5,13132.0,159.27,159.61,159.27,159.5,13132.0
2018-03-28 14:35:00,159.56,160.49,159.42,160.12,17320.0,159.56,160.49,159.42,160.12,17320.0
2018-03-28 14:40:00,160.25,160.5,159.74,159.78,17078.0,160.25,160.5,159.74,159.78,17078.0
2018-03-28 14:45:00,159.83,159.87,159.29,159.72,22952.0,159.83,159.87,159.29,159.72,22952.0
2018-03-28 14:50:00,159.71,159.91,159.54,159.62,15511.0,159.71,159.91,159.54,159.62,15511.0
2018-03-28 14:55:00,159.56,159.57,159.02,159.11,17603.0,159.56,159.57,159.02,159.11,17603.0
2018-03-28 15:00:00,159.1,159.57,159.1,159.32,27785.0,159.1,159.57,159.1,159.32,27785.0
2018-03-28 15:05:00,159.32,159.56,159.0,159.05,36191.0,159.32,159.56,159.0,159.05,36191.0
2018-03-28 15:10:00,159.09,159.69,159.08,159.67,59037.0,159.09,159.69,159.08,159.67,59037.0
2018-03-28 15:15:00,159.67,160.0,159.19,159.66,37704.0,159.67,160.0,159.19,159.66,37704.0
2018-03-28 15:20:00,159.68,160.07,159.4,159.91,50548.0,159.68,160.07,159.4,159.91,50548.0
2018-03-28 15:25:00,160.0,160.01,159.52,159.68,39179.0,160.0,160.01,159.52,159.68,39179.0
2018-03-28 15:30:00,159.55,160.41,159.55,159.9,31377.0,159.55,160.41,159.55,159.9,31377.0
2018-03-28 15:35:00,159.88,160.66,159.81,160.54,30488.0,159.88,160.66,159.81,160.54,30488.0
2018-03-28 15:40:00,160.53,160.58,159.7,159.87,39476.0,160.53,160.58,159.7,159.87,39476.0
2018-03-28 15:45:00,159.87,160.14,159.81,160.11,55839.0,159.87,160.14,159.81,160.11,55839.0
2018-03-28 15:50:00,160.09,160.2,159.9,159.94,54312.0,160.09,160.2,159.9,159.94,54312.0
2018-03-28 15:55:00,159.97,160.03,159.68,159.73,92932.0,159.97,160.03,159.68,159.73,92932.0
2018-03-29 09:30:00,161.6,162.34,160.94,161.11,17845.0,161.6,162.34,160.94,161.11,17845.0
2018-03-29 09:35:00,161.0,161.54,160.62,161.19,10668.0,161.0,161.54,160.62,161.19,10668.0
2018-03-29 09:40:00,160.99,161.17,160.27,161.07,12070.0,160.99,161.17,160.27,161.07,12070.0
2018-03-29 09:45:00,161.23,161.38,160.56,160.81,20214.0,161.23,161.38,160.56,160.81,20214.0
2018-03-29 09:50:00,160.63,161.15,160.44,160.97,14213.0,160.63,161.15,160.44,160.97,14213.0
2018-03-29 09:55:00,161.03,161.4,160.55,160.7,13205.0,161.03,161.4,160.55,160.7,13205.0
2018-03-29 10:00:00,160.76,161.45,160.7,161.34,12123.0,160.76,161.45,160.7,161.34,12123.0
2018-03-29 10:05:00,161.35,162.0,161.35,161.73,21026.0,161.35,162.0,161.35,161.73,21026.0
2018-03-29 10:10:00,161.87,162.43,161.86,162.38,8181.0,161.87,162.43,161.86,162.38,8181.0
2018-03-29 10:15:00,162.34,162.39,161.76,162.15,14069.0,162.34,162.39,161.76,162.15,14069.0
2018-03-29 10:20:00,162.21,162.63,161.65,162.59,10203.0,162.21,162.63,161.65,162.59,10203.0
2018-03-29 10:25:00,162.63,162.96,162.31,162.85,12788.0,162.63,162.96,162.31,162.85,12788.0
2018-03-29 10:30:00,162.87,163.32,162.54,163.13,13304.0,162.87,163.32,162.54,163.13,13304.0
2018-03-29 10:35:00,163.32,163.62,163.21,163.61,18194.0,163.32,163.62,163.21,163.61,18194.0
2018-03-29 10:40:00,163.64,163.9,163.43,163.67,38131.0,163.64,163.9,163.43,163.67,38131.0
2018-03-29 10:45:00,163.71,164.39,163.66,164.23,11977.0,163.71,164.39,163.66,164.23,11977.0
2018-03-29 10:50:00,164.16,164.29,163.89,164.25,33617.0,164.16,164.29,163.89,164.25,33617.0
2018-03-29 10:55:00,164.17,164.67,163.96,164.67,16301.0,164.17,164.67,163.96,164.67,16301.0
2018-03-29 11:00:00,164.68,165.0,164.55,164.85,17262.0,164.68,165.0,164.55,164.85,17262.0
2018-03-29 11:05:00,164.83,165.19,164.7,164.83,18600.0,164.83,165.19,164.7,164.83,18600.0
2018-03-29 11:10:00,164.75,164.79,163.98,164.21,16705.0,164.75,164.79,163.98,164.21,16705.0
2018-03-29 11:15:00,164.26,164.54,164.22,164.32,22218.0,164.26,164.54,164.22,164.32,22218.0
2018-03-29 11:20:00,164.36,164.86,164.36,164.69,14771.0,164.36,164.86,164.36,164.69,14771.0
2018-03-29 11:25:00,164.65,165.2,164.64,164.7,24555.0,164.65,165.2,164.64,164.7,24555.0
2018-03-29 11:30:00,164.7,164.79,164.43,164.79,18413.0,164.7,164.79,164.43,164.79,18413.0
2018-03-29 11:35:00,164.77,164.87,164.48,164.48,11562.0,164.77,164.87,164.48,164.48,11562.0
2018-03-29 11:40:00,164.57,165.11,164.48,165.07,17640.0,164.57,165.11,164.48,165.07,17640.0
2018-03-29 11:45:00,165.02,165.93,164.85,165.4,39002.0,165.02,165.93,164.85,165.4,39002.0
2018-03-29 11:50:00,165.44,165.6,165.05,165.05,16629.0,165.44,165.6,165.05,165.05,16629.0
2018-03-29 11:55:00,165.18,165.38,164.82,165.15,11988.0,165.18,165.38,164.82,165.15,11988.0
2018-03-29 12:00:00,165.0,165.19,164.57,164.61,6710.0,165.0,165.19,164.57,164.61,6710.0
2018-03-29 12:05:00,164.64,164.79,164.41,164.67,13191.0,164.64,164.79,164.41,164.67,13191.0
2018-03-29 12:10:00,164.68,164.85,164.34,164.64,12938.0,164.68,164.85,164.34,164.64,12938.0
2018-03-29 12:15:00,164.54,164.81,164.4,164.81,4862.0,164.54,164.81,164.4,164.81,4862.0
2018-03-29 12:20:00,164.75,164.9,164.67,164.9,10438.0,164.75,164.9,164.67,164.9,10438.0
2018-03-29 12:25:00,164.88,165.21,164.77,165.21,19399.0,164.88,165.21,164.77,165.21,19399.0
2018-03-29 12:30:00,165.15,165.15,164.83,164.97,17389.0,165.15,165.15,164.83,164.97,17389.0
2018-03-29 12:35:00,164.99,165.14,164.82,164.85,11217.0,164.99,165.14,164.82,164.85,11217.0
2018-03-29 12:40:00,164.88,164.93,164.65,164.66,11592.0,164.88,164.93,164.65,164.66,11592.0
2018-03-29 12:45:00,164.72,164.84,164.6,164.78,13580.0,164.72,164.84,164.6,164.78,13580.0
2018-03-29 12:50:00,164.86,165.53,164.78,165.53,17755.0,164.86,165.53,164.78,165.53,17755.0
2018-03-29 12:55:00,165.45,165.5,165.12,165.29,10235.0,165.45,165.5,165.12,165.29,10235.0
2018-03-29 13:00:00,165.4,165.49,164.99,164.99,4702.0,165.4,165.49,164.99,164.99,4702.0
2018-03-29 13:05:00,165.02,165.02,164.48,164.73,9526.0,165.02,165.02,164.48,164.73,9526.0
2018-03-29 13:10:00,164.72,165.02,164.72,164.93,4665.0,164.72,165.02,164.72,164.93,4665.0
2018-03-29 13:15:00,164.96,165.18,164.82,165.17,6156.0,164.96,165.18,164.82,165.17,6156.0
2018-03-29 13:20:00,165.21,165.34,165.19,165.34,5790.0,165.21,165.34,165.19,165.34,5790.0
2018-03-29 13:25:00,165.37,165.4,165.07,165.3,14859.0,165.37,165.4,165.07,165.3,14859.0
2018-03-29 13:30:00,165.37,166.0,165.33,165.94,12066.0,165.37,166.0,165.33,165.94,12066.0
2018-03-29 13:35:00,165.94,165.94,165.57,165.64,7995.0,165.94,165.94,165.57,165.64,7995.0
2018-03-29 13:40:00,165.66,166.19,165.66,166.17,7411.0,165.66,166.19,165.66,166.17,7411.0
2018-03-29 13:45:00,166.2,166.38,165.93,166.38,10338.0,166.2,166.38,165.93,166.38,10338.0
2018-03-29 13:50:00,166.31,166.84,166.31,166.7,18393.0,166.31,166.84,166.31,166.7,18393.0
2018-03-29 13:55:00,166.72,167.25,166.58,166.99,20239.0,166.72,167.25,166.58,166.99,20239.0
2018-03-29 14:00:00,166.96,166.96,166.19,166.5,30273.0,166.96,166.96,166.19,166.5,30273.0
2018-03-29 14:05:00,166.47,166.66,166.35,166.58,23597.0,166.47,166.66,166.35,166.58,23597.0
2018-03-29 14:10:00,166.6,166.92,166.33,166.37,12874.0,166.6,166.92,166.33,166.37,12874.0
2018-03-29 14:15:00,166.42,166.47,166.09,166.43,21110.0,166.42,166.47,166.09,166.43,21110.0
2018-03-29 14:20:00,166.57,166.63,166.24,166.24,11799.0,166.57,166.63,166.24,166.24,11799.0
2018-03-29 14:25:00,166.3,166.66,166.2,166.66,13543.0,166.3,166.66,166.2,166.66,13543.0
2018-03-29 14:30:00,166.75,167.24,166.68,167.11,10547.0,166.75,167.24,166.68,167.11,10547.0
2018-03-29 14:35:00,167.16,167.29,166.86,167.03,23946.0,167.16,167.29,166.86,167.03,23946.0
2018-03-29 14:40:00,167.08,167.2,166.9,167.2,13899.0,167.08,167.2,166.9,167.2,13899.0
2018-03-29 14:45:00,167.22,167.31,167.0,167.3,16304.0,167.22,167.31,167.0,167.3,16304.0
2018-03-29 14:50:00,167.22,167.26,167.02,167.26,18717.0,167.22,167.26,167.02,167.26,18717.0
2018-03-29 14:55:00,167.27,167.46,167.19,167.28,9183.0,167.27,167.46,167.19,167.28,9183.0
2018-03-29 15:00:00,167.2,167.35,166.92,166.96,31726.0,167.2,167.35,166.92,166.96,31726.0
2018-03-29 15:05:00,166.97,167.12,166.95,166.96,24995.0,166.97,167.12,166.95,166.96,24995.0
2018-03-29 15:10:00,167.03,167.06,166.81,166.85,14897.0,167.03,167.06,166.81,166.85,14897.0
2018-03-29 15:15:00,166.77,166.77,166.47,166.47,18249.0,166.77,166.77,166.47,166.47,18249.0
2018-03-29 15:20:00,166.51,166.61,165.68,165.68,36405.0,166.51,166.61,165.68,165.68,36405.0
2018-03-29 15:25:00,165.64,166.05,165.34,166.05,24715.0,165.64,166.05,165.34,166.05,24715.0
2018-03-29 15:30:00,166.03,166.03,165.26,165.46,23344.0,166.03,166.03,165.26,165.46,23344.0
2018-03-29 15:35:00,165.53,165.62,165.13,165.42,26490.0,165.53,165.62,165.13,165.42,26490.0
2018-03-29 15:40:00,165.38,165.67,165.32,165.51,16495.0,165.38,165.67,165.32,165.51,16495.0
2018-03-29 15:45:00,165.54,166.04,165.53,165.61,43527.0,165.54,166.04,165.53,165.61,43527.0
2018-03-29 15:50:00,165.66,165.81,165.22,165.4,59957.0,165.66,165.81,165.22,165.4,59957.0
2018-03-29 15:55:00,165.4,165.65,165.11,165.4,142054.0,165.4,165.65,165.11,165.4,142054.0
2018-04-02 09:30:00,164.44,165.26,164.3,165.22,28213.0,164.44,165.26,164.3,165.22,28213.0
2018-04-02 09:35:00,164.92,165.85,164.67,165.54,27914.0,164.92,165.85,164.67,165.54,27914.0
2018-04-02 09:40:00,165.49,165.59,164.38,164.48,21760.0,165.49,165.59,164.38,164.48,21760.0
2018-04-02 09:45:00,164.47,164.48,163.44,164.0,41092.0,164.47,164.48,163.44,164.0,41092.0
2018-04-02 09:50:00,163.89,164.0,163.24,163.3,24749.0,163.89,164.0,163.24,163.3,24749.0
2018-04-02 09:55:00,163.29,163.56,162.83,163.13,17774.0,163.29,163.56,162.83,163.13,17774.0
2018-04-02 10:00:00,163.17,163.18,162.06,162.13,39573.0,163.17,163.18,162.06,162.13,39573.0
2018-04-02 10:05:00,162.21,162.48,161.71,162.41,48544.0,162.21,162.48,161.71,162.41,48544.0
2018-04-02 10:10:00,162.32,162.75,162.27,162.3,16767.0,162.32,162.75,162.27,162.3,16767.0
2018-04-02 10:15:00,162.35,162.65,162.23,162.39,15382.0,162.35,162.65,162.23,162.39,15382.0
2018-04-02 10:20:00,162.47,162.77,162.13,162.65,12422.0,162.47,162.77,162.13,162.65,12422.0
2018-04-02 10:25:00,162.61,162.61,161.74,161.74,19828.0,162.61,162.61,161.74,161.74,19828.0
2018-04-02 10:30:00,161.74,161.82,161.07,161.31,19174.0,161.74,161.82,161.07,161.31,19174.0
2018-04-02 10:35:00,161.28,161.89,160.99,161.86,20804.0,161.28,161.89,160.99,161.86,20804.0
2018-04-02 10:40:00,161.95,162.53,161.84,162.35,9316.0,161.95,162.53,161.84,162.35,9316.0
2018-04-02 10:45:00,162.37,162.75,162.15,162.63,6506.0,162.37,162.75,162.15,162.63,6506.0
2018-04-02 10:50:00,162.58,162.66,162.01,162.02,8892.0,162.58,162.66,162.01,162.02,8892.0
2018-04-02 10:55:00,162.21,162.26,161.79,161.94,15001.0,162.21,162.26,161.79,161.94,15001.0
2018-04-02 11:00:00,161.82,161.88,161.55,161.66,12105.0,161.82,161.88,161.55,161.66,12105.0
2018-04-02 11:05:00,161.68,161.68,161.04,161.27,16306.0,161.68,161.68,161.04,161.27,16306.0
2018-04-02 11:10:00,161.25,161.63,161.08,161.56,17403.0,161.25,161.63,161.08,161.56,17403.0
2018-04-02 11:15:00,161.49,162.0,161.38,161.99,13404.0,161.49,162.0,161.38,161.99,13404.0
2018-04-02 11:20:00,161.88,161.95,161.41,161.82,12513.0,161.88,161.95,161.41,161.82,12513.0
2018-04-02 11:25:00,161.8,161.86,161.46,161.74,22372.0,161.8,161.86,161.46,161.74,22372.0
2018-04-02 11:30:00,161.72,161.84,161.42,161.42,15900.0,161.72,161.84,161.42,161.42,15900.0
2018-04-02 11:35:00,161.39,161.47,160.74,161.16,9345.0,161.39,161.47,160.74,161.16,9345.0
2018-04-02 11:40:00,161.1,161.24,160.53,160.86,12125.0,161.1,161.24,160.53,160.86,12125.0
2018-04-02 11:45:00,160.83,161.16,160.62,161.02,12507.0,160.83,161.16,160.62,161.02,12507.0
2018-04-02 11:50:00,161.13,161.17,160.66,160.93,18666.0,161.13,161.17,160.66,160.93,18666.0
2018-04-02 11:55:00,160.98,161.26,160.86,160.91,17984.0,160.98,161.26,160.86,160.91,17984.0
2018-04-02 12:00:00,160.75,161.14,160.6,161.1,18500.0,160.75,161.14,160.6,161.1,18500.0
2018-04-02 12:05:00,161.12,161.12,160.62,160.89,12384.0,161.12,161.12,160.62,160.89,12384.0
2018-04-02 12:10:00,160.9,161.19,160.5,161.0,28388.0,160.9,161.19,160.5,161.0,28388.0
2018-04-02 12:15:00,161.0,161.37,160.81,161.19,26425.0,161.0,161.37,160.81,161.19,26425.0
2018-04-02 12:20:00,161.18,161.6,161.07,161.48,8929.0,161.18,161.6,161.07,161.48,8929.0
2018-04-02 12:25:00,161.3,161.81,161.29,161.64,11300.0,161.3,161.81,161.29,161.64,11300.0
2018-04-02 12:30:00,161.66,161.84,161.57,161.62,5445.0,161.66,161.84,161.57,161.62,5445.0
2018-04-02 12:35:00,161.67,161.98,161.59,161.75,6907.0,161.67,161.98,161.59,161.75,6907.0
2018-04-02 12:40:00,161.81,162.53,161.63,162.47,7300.0,161.81,162.53,161.63,162.47,7300.0
2018-04-02 12:45:00,162.4,162.51,162.22,162.51,6896.0,162.4,162.51,162.22,162.51,6896.0
2018-04-02 12:50:00,162.48,162.48,162.11,162.11,4822.0,162.48,162.48,162.11,162.11,4822.0
2018-04-02 12:55:00,162.13,162.28,161.89,162.14,11795.0,162.13,162.28,161.89,162.14,11795.0
2018-04-02 13:00:00,162.06,162.22,161.67,161.81,9813.0,162.06,162.22,161.67,161.81,9813.0
2018-04-02 13:05:00,161.67,161.81,161.41,161.46,9503.0,161.67,161.81,161.41,161.46,9503.0
2018-04-02 13:10:00,161.42,161.66,161.25,161.32,15180.0,161.42,161.66,161.25,161.32,15180.0
2018-04-02 13:15:00,161.37,161.47,161.2,161.25,8106.0,161.37,161.47,161.2,161.25,8106.0
2018-04-02 13:20:00,161.22,161.31,160.88,160.97,12239.0,161.22,161.31,160.88,160.97,12239.0
2018-04-02 13:25:00,160.92,160.98,160.7,160.87,9927.0,160.92,160.98,160.7,160.87,9927.0
2018-04-02 13:30:00,160.93,161.31,160.88,161.29,7818.0,160.93,161.31,160.88,161.29,7818.0
2018-04-02 13:35:00,161.32,161.62,161.25,161.31,8000.0,161.32,161.62,161.25,161.31,8000.0
2018-04-02 13:40:00,161.24,161.33,160.92,160.99,10612.0,161.24,161.33,160.92,160.99,10612.0
2018-04-02 13:45:00,160.99,161.25,160.86,161.08,7814.0,160.99,161.25,160.86,161.08,7814.0
2018-04-02 13:50:00,161.19,161.88,161.18,161.8,12414.0,161.19,161.88,161.18,161.8,12414.0
2018-04-02 13:55:00,161.77,161.85,161.35,161.38,12499.0,161.77,161.85,161.35,161.38,12499.0
2018-04-02 14:00:00,161.33,161.33,160.69,160.73,8311.0,161.33,161.33,160.69,160.73,8311.0
2018-04-02 14:05:00,160.76,161.03,160.64,160.95,20148.0,160.76,161.03,160.64,160.95,20148.0
2018-04-02 14:10:00,160.91,160.97,160.54,160.63,17784.0,160.91,160.97,160.54,160.63,17784.0
2018-04-02 14:15:00,160.68,160.92,160.59,160.84,16367.0,160.68,160.92,160.59,160.84,16367.0
2018-04-02 14:20:00,160.8,161.0,160.8,160.86,5445.0,160.8,161.0,160.8,160.86,5445.0
2018-04-02 14:25:00,160.9,160.99,159.92,160.13,14269.0,160.9,160.99,159.92,160.13,14269.0
2018-04-02 14:30:00,159.97,160.58,159.67,160.35,14879.0,159.97,160.58,159.67,160.35,14879.0
2018-04-02 14:35:00,160.38,160.38,159.68,159.8,18118.0,160.38,160.38,159.68,159.8,18118.0
2018-04-02 14:40:00,159.77,159.84,159.44,159.46,21158.0,159.77,159.84,159.44,159.46,21158.0
2018-04-02 14:45:00,159.4,159.87,159.24,159.79,16228.0,159.4,159.87,159.24,159.79,16228.0
2018-04-02 14:50:00,159.86,160.36,159.86,160.27,19323.0,159.86,160.36,159.86,160.27,19323.0
2018-04-02 14:55:00,160.28,160.33,159.9,160.18,18197.0,160.28,160.33,159.9,160.18,18197.0
2018-04-02 15:00:00,160.12,160.46,159.95,160.17,14643.0,160.12,160.46,159.95,160.17,14643.0
2018-04-02 15:05:00,160.14,160.14,159.88,159.97,26857.0,160.14,160.14,159.88,159.97,26857.0
2018-04-02 15:10:00,159.99,160.54,159.92,160.54,27906.0,159.99,160.54,159.92,160.54,27906.0
2018-04-02 15:15:00,160.48,160.88,160.41,160.83,17474.0,160.48,160.88,160.41,160.83,17474.0
2018-04-02 15:20:00,160.84,160.91,160.08,160.14,17495.0,160.84,160.91,160.08,160.14,17495.0
2018-04-02 15:25:00,160.21,160.46,160.13,160.33,19288.0,160.21,160.46,160.13,160.33,19288.0
2018-04-02 15:30:00,160.33,160.42,159.89,159.97,24334.0,160.33,160.42,159.89,159.97,24334.0
2018-04-02 15:35:00,160.0,160.21,159.74,159.74,36647.0,160.0,160.21,159.74,159.74,36647.0
2018-04-02 15:40:00,159.79,160.75,159.66,160.63,26470.0,159.79,160.75,159.66,160.63,26470.0
2018-04-02 15:45:00,160.67,161.45,160.67,161.28,35913.0,160.67,161.45,160.67,161.28,35913.0
2018-04-02 15:50:00,161.33,161.93,161.33,161.87,98029.0,161.33,161.93,161.33,161.87,98029.0
2018-04-02 15:55:00,161.89,161.98,161.43,161.49,123404.0,161.89,161.98,161.43,161.49,123404.0
2018-04-03 09:30:00,166.6,167.97,165.01,166.35,54295.0,166.6,167.97,165.01,166.35,54295.0
2018-04-03 09:35:00,166.59,166.59,165.32,166.35,31464.0,166.59,166.59,165.32,166.35,31464.0
2018-04-03 09:40:00,166.4,166.48,164.44,164.93,42633.0,166.4,166.48,164.44,164.93,42633.0
2018-04-03 09:45:00,164.93,165.2,163.83,164.27,18157.0,164.93,165.2,163.83,164.27,18157.0
2018-04-03 09:50:00,164.01,164.08,163.18,163.77,15896.0,164.01,164.08,163.18,163.77,15896.0
2018-04-03 09:55:00,163.79,163.79,163.22,163.75,11225.0,163.79,163.79,163.22,163.75,11225.0
2018-04-03 10:00:00,163.58,163.76,162.6,162.91,42685.0,163.58,163.76,162.6,162.91,42685.0
2018-04-03 10:05:00,162.88,162.93,161.51,161.52,30507.0,162.88,162.93,161.51,161.52,30507.0
2018-04-03 10:10:00,161.66,161.66,160.66,161.15,60918.0,161.66,161.66,160.66,161.15,60918.0
2018-04-03 10:15:00,161.03,161.13,160.14,160.36,65675.0,161.03,161.13,160.14,160.36,65675.0
2018-04-03 10:20:00,160.36,161.46,160.36,161.18,23139.0,160.36,161.46,160.36,161.18,23139.0
2018-04-03 10:25:00,161.15,161.8,160.91,161.8,14129.0,161.15,161.8,160.91,161.8,14129.0
2018-04-03 10:30:00,161.91,162.57,161.76,162.4,17155.0,161.91,162.57,161.76,162.4,17155.0
2018-04-03 10:35:00,162.43,162.59,162.09,162.15,19186.0,162.43,162.59,162.09,162.15,19186.0
2018-04-03 10:40:00,162.21,162.88,162.21,162.53,21042.0,162.21,162.88,162.21,162.53,21042.0
2018-04-03 10:45:00,162.32,162.72,162.26,162.38,15767.0,162.32,162.72,162.26,162.38,15767.0
2018-04-03 10:50:00,162.26,162.43,161.88,162.09,31238.0,162.26,162.43,161.88,162.09,31238.0
2018-04-03 10:55:00,162.06,163.04,162.03,162.87,17988.0,162.06,163.04,162.03,162.87,17988.0
2018-04-03 11:00:00,162.87,163.52,162.87,163.06,20122.0,162.87,163.52,162.87,163.06,20122.0
2018-04-03 11:05:00,163.09,164.22,163.03,163.99,20563.0,163.09,164.22,163.03,163.99,20563.0
2018-04-03 11:10:00,163.87,163.97,163.26,163.51,20890.0,163.87,163.97,163.26,163.51,20890.0
2018-04-03 11:15:00,163.43,163.53,162.89,163.51,11907.0,163.43,163.53,162.89,163.51,11907.0
2018-04-03 11:20:00,163.45,163.46,162.95,162.95,9052.0,163.45,163.46,162.95,162.95,9052.0
2018-04-03 11:25:00,163.05,163.17,162.64,162.81,15792.0,163.05,163.17,162.64,162.81,15792.0
2018-04-03 11:30:00,162.76,162.96,162.49,162.49,4572.0,162.76,162.96,162.49,162.49,4572.0
2018-04-03 11:35:00,162.64,162.71,161.84,162.26,9519.0,162.64,162.71,161.84,162.26,9519.0
2018-04-03 11:40:00,162.17,162.17,161.41,161.64,18205.0,162.17,162.17,161.41,161.64,18205.0
2018-04-03 11:45:00,161.79,161.97,161.14,161.15,7388.0,161.79,161.97,161.14,161.15,7388.0
2018-04-03 11:50:00,161.09,161.24,160.97,161.11,14134.0,161.09,161.24,160.97,161.11,14134.0
2018-04-03 11:55:00,161.09,161.42,160.8,160.87,9632.0,161.09,161.42,160.8,160.87,9632.0
2018-04-03 12:00:00,160.86,161.09,160.76,160.85,35224.0,160.86,161.09,160.76,160.85,35224.0
2018-04-03 12:05:00,160.98,161.48,160.91,161.47,21099.0,160.98,161.48,160.91,161.47,21099.0
2018-04-03 12:10:00,161.48,161.61,161.22,161.32,12574.0,161.48,161.61,161.22,161.32,12574.0
2018-04-03 12:15:00,161.34,161.5,160.98,161.22,9538.0,161.34,161.5,160.98,161.22,9538.0
2018-04-03 12:20:00,161.12,161.25,160.41,160.46,15357.0,161.12,161.25,160.41,160.46,15357.0
2018-04-03 12:25:00,160.58,160.59,160.07,160.58,22104.0,160.58,160.59,160.07,160.58,22104.0
2018-04-03 12:30:00,160.6,161.11,160.6,161.02,8403.0,160.6,161.11,160.6,161.02,8403.0
2018-04-03 12:35:00,161.16,161.31,160.92,161.17,7803.0,161.16,161.31,160.92,161.17,7803.0
2018-04-03 12:40:00,161.25,161.47,161.24,161.35,7267.0,161.25,161.47,161.24,161.35,7267.0
2018-04-03 12:45:00,161.41,161.41,161.02,161.02,4389.0,161.41,161.41,161.02,161.02,4389.0
2018-04-03 12:50:00,161.07,161.34,160.96,161.01,8601.0,161.07,161.34,160.96,161.01,8601.0
2018-04-03 12:55:00,160.93,161.15,160.59,160.99,8100.0,160.93,161.15,160.59,160.99,8100.0
2018-04-03 13:00:00,161.01,161.05,160.66,161.05,8329.0,161.01,161.05,160.66,161.05,8329.0
2018-04-03 13:05:00,161.14,161.3,161.05,161.06,4378.0,161.14,161.3,161.05,161.06,4378.0
2018-04-03 13:10:00,161.22,161.31,160.96,160.96,7004.0,161.22,161.31,160.96,160.96,7004.0
2018-04-03 13:15:00,160.95,161.12,160.76,161.07,7255.0,160.95,161.12,160.76,161.07,7255.0
2018-04-03 13:20:00,161.12,161.49,161.03,161.42,13345.0,161.12,161.49,161.03,161.42,13345.0
2018-04-03 13:25:00,161.39,161.52,161.18,161.2,11249.0,161.39,161.52,161.18,161.2,11249.0
2018-04-03 13:30:00,161.26,161.39,161.11,161.11,7527.0,161.26,161.39,161.11,161.11,7527.0
2018-04-03 13:35:00,161.13,161.13,160.82,160.82,8901.0,161.13,161.13,160.82,160.82,8901.0
2018-04-03 13:40:00,160.81,161.13,160.8,161.03,9834.0,160.81,161.13,160.8,161.03,9834.0
2018-04-03 13:45:00,161.05,161.09,160.63,160.7,8767.0,161.05,161.09,160.63,160.7,8767.0
2018-04-03 13:50:00,160.65,161.07,160.64,161.07,10448.0,160.65,161.07,160.64,161.07,10448.0
2018-04-03 13:55:00,161.05,161.29,161.03,161.14,15848.0,161.05,161.29,161.03,161.14,15848.0
2018-04-03 14:00:00,161.13,161.49,161.1,161.41,14071.0,161.13,161.49,161.1,161.41,14071.0
2018-04-03 14:05:00,161.4,161.45,161.16,161.43,8945.0,161.4,161.45,161.16,161.43,8945.0
2018-04-03 14:10:00,161.43,161.43,161.29,161.29,11219.0,161.43,161.43,161.29,161.29,11219.0
2018-04-03 14:15:00,161.27,161.27,161.0,161.24,9204.0,161.27,161.27,161.0,161.24,9204.0
2018-04-03 14:20:00,161.13,161.39,161.04,161.26,9516.0,161.13,161.39,161.04,161.26,9516.0
2018-04-03 14:25:00,161.25,161.25,160.9,161.02,8271.0,161.25,161.25,160.9,161.02,8271.0
2018-04-03 14:30:00,160.92,160.98,160.64,160.72,10316.0,160.92,160.98,160.64,160.72,10316.0
2018-04-03 14:35:00,160.65,160.8,160.64,160.75,7708.0,160.65,160.8,160.64,160.75,7708.0
2018-04-03 14:40:00,160.81,160.85,160.29,160.29,8893.0,160.81,160.85,160.29,160.29,8893.0
2018-04-03 14:45:00,160.23,161.18,160.17,161.07,26601.0,160.23,161.18,160.17,161.07,26601.0
2018-04-03 14:50:00,161.06,161.15,160.77,160.95,11309.0,161.06,161.15,160.77,160.95,11309.0
2018-04-03 14:55:00,160.95,161.53,160.95,161.44,16294.0,160.95,161.53,160.95,161.44,16294.0
2018-04-03 15:00:00,161.4,161.74,161.26,161.54,22398.0,161.4,161.74,161.26,161.54,22398.0
2018-04-03 15:05:00,161.57,162.08,161.53,162.03,16472.0,161.57,162.08,161.53,162.03,16472.0
2018-04-03 15:10:00,162.03,162.24,161.32,161.62,16735.0,162.03,162.24,161.32,161.62,16735.0
2018-04-03 15:15:00,161.56,161.56,161.21,161.52,13887.0,161.56,161.56,161.21,161.52,13887.0
2018-04-03 15:20:00,161.46,161.69,161.31,161.54,13771.0,161.46,161.69,161.31,161.54,13771.0
2018-04-03 15:25:00,161.66,161.78,161.53,161.76,15804.0,161.66,161.78,161.53,161.76,15804.0
2018-04-03 15:30:00,161.79,162.0,161.39,161.46,15503.0,161.79,162.0,161.39,161.46,15503.0
2018-04-03 15:35:00,161.41,161.61,161.15,161.5,20853.0,161.41,161.61,161.15,161.5,20853.0
2018-04-03 15:40:00,161.49,161.7,161.46,161.55,18808.0,161.49,161.7,161.46,161.55,18808.0
2018-04-03 15:45:00,161.43,162.09,161.41,161.55,45804.0,161.43,162.09,161.41,161.55,45804.0
2018-04-03 15:50:00,161.5,161.77,161.4,161.54,41500.0,161.5,161.77,161.4,161.54,41500.0
2018-04-03 15:55:00,161.54,161.88,161.49,161.77,50987.0,161.54,161.88,161.49,161.77,50987.0
2018-04-04 09:30:00,156.5,158.5,156.0,158.5,58379.0,156.5,158.5,156.0,158.5,58379.0
2018-04-04 09:35:00,158.5,159.18,158.35,158.4,47861.0,158.5,159.18,158.35,158.4,47861.0
2018-04-04 09:40:00,158.4,159.05,157.92,158.93,32182.0,158.4,159.05,157.92,158.93,32182.0
2018-04-04 09:45:00,158.94,158.99,158.33,158.33,10760.0,158.94,158.99,158.33,158.33,10760.0
2018-04-04 09:50:00,158.28,158.52,158.0,158.35,8961.0,158.28,158.52,158.0,158.35,8961.0
2018-04-04 09:55:00,158.43,159.32,158.43,159.25,23284.0,158.43,159.32,158.43,159.25,23284.0
2018-04-04 10:00:00,159.05,159.05,158.37,158.77,13645.0,159.05,159.05,158.37,158.77,13645.0
2018-04-04 10:05:00,158.65,159.52,158.54,159.08,15063.0,158.65,159.52,158.54,159.08,15063.0
2018-04-04 10:10:00,159.26,159.98,159.26,159.98,34688.0,159.26,159.98,159.26,159.98,34688.0
2018-04-04 10:15:00,159.91,160.36,159.74,159.87,22783.0,159.91,160.36,159.74,159.87,22783.0
2018-04-04 10:20:00,159.88,159.88,159.44,159.66,9667.0,159.88,159.88,159.44,159.66,9667.0
2018-04-04 10:25:00,159.61,159.73,159.27,159.27,18643.0,159.61,159.73,159.27,159.27,18643.0
2018-04-04 10:30:00,159.41,159.49,159.19,159.28,20149.0,159.41,159.49,159.19,159.28,20149.0
2018-04-04 10:35:00,159.16,159.47,159.02,159.4,14335.0,159.16,159.47,159.02,159.4,14335.0
2018-04-04 10:40:00,159.41,159.56,159.13,159.42,21965.0,159.41,159.56,159.13,159.42,21965.0
2018-04-04 10:45:00,159.43,160.49,159.42,160.49,18672.0,159.43,160.49,159.42,160.49,18672.0
2018-04-04 10:50:00,160.35,160.45,160.06,160.18,24053.0,160.35,160.45,160.06,160.18,24053.0
2018-04-04 10:55:00,160.23,160.81,160.23,160.81,14412.0,160.23,160.81,160.23,160.81,14412.0
2018-04-04 11:00:00,160.82,160.82,160.25,160.31,15733.0,160.82,160.82,160.25,160.31,15733.0
2018-04-04 11:05:00,160.27,160.32,159.82,159.82,14020.0,160.27,160.32,159.82,159.82,14020.0
2018-04-04 11:10:00,159.94,160.19,159.83,159.91,10408.0,159.94,160.19,159.83,159.91,10408.0
2018-04-04 11:15:00,160.02,160.69,160.02,160.61,11170.0,160.02,160.69,160.02,160.61,11170.0
2018-04-04 11:20:00,160.65,160.79,160.6,160.75,29744.0,160.65,160.79,160.6,160.75,29744.0
2018-04-04 11:25:00,160.75,161.5,160.64,161.5,16133.0,160.75,161.5,160.64,161.5,16133.0
2018-04-04 11:30:00,161.54,162.2,161.41,161.92,12752.0,161.54,162.2,161.41,161.92,12752.0
2018-04-04 11:35:00,162.03,162.22,161.87,162.03,11741.0,162.03,162.22,161.87,162.03,11741.0
2018-04-04 11:40:00,161.97,162.09,161.82,161.99,22856.0,161.97,162.09,161.82,161.99,22856.0
2018-04-04 11:45:00,162.0,162.23,161.89,162.03,23667.0,162.0,162.23,161.89,162.03,23667.0
2018-04-04 11:50:00,161.95,162.09,161.76,162.06,6734.0,161.95,162.09,161.76,162.06,6734.0
2018-04-04 11:55:00,162.05,162.37,162.05,162.13,18335.0,162.05,162.37,162.05,162.13,18335.0
2018-04-04 12:00:00,162.06,162.13,161.54,161.94,9343.0,162.06,162.13,161.54,161.94,9343.0
2018-04-04 12:05:00,161.9,162.01,161.6,161.92,11664.0,161.9,162.01,161.6,161.92,11664.0
2018-04-04 12:10:00,161.93,162.12,161.92,161.92,16160.0,161.93,162.12,161.92,161.92,16160.0
2018-04-04 12:15:00,161.94,162.02,161.8,161.83,10080.0,161.94,162.02,161.8,161.83,10080.0
2018-04-04 12:20:00,161.84,162.08,161.65,161.78,13436.0,161.84,162.08,161.65,161.78,13436.0
2018-04-04 12:25:00,161.79,162.06,161.78,162.02,12193.0,161.79,162.06,161.78,162.02,12193.0
2018-04-04 12:30:00,162.04,162.06,161.85,162.01,8450.0,162.04,162.06,161.85,162.01,8450.0
2018-04-04 12:35:00,162.03,162.48,162.01,162.17,13074.0,162.03,162.48,162.01,162.17,13074.0
2018-04-04 12:40:00,162.25,162.45,161.98,162.45,12601.0,162.25,162.45,161.98,162.45,12601.0
2018-04-04 12:45:00,162.44,162.52,162.13,162.13,9220.0,162.44,162.52,162.13,162.13,9220.0
2018-04-04 12:50:00,162.13,162.25,161.79,161.79,6334.0,162.13,162.25,161.79,161.79,6334.0
2018-04-04 12:55:00,161.85,162.22,161.85,161.92,17393.0,161.85,162.22,161.85,161.92,17393.0
2018-04-04 13:00:00,161.96,162.08,161.71,161.86,5300.0,161.96,162.08,161.71,161.86,5300.0
2018-04-04 13:05:00,161.81,161.82,161.33,161.33,11067.0,161.81,161.82,161.33,161.33,11067.0
2018-04-04 13:10:00,161.19,162.15,161.18,161.31,29397.0,161.19,162.15,161.18,161.31,29397.0
2018-04-04 13:15:00,161.33,161.55,161.25,161.38,10391.0,161.33,161.55,161.25,161.38,10391.0
2018-04-04 13:20:00,161.37,161.43,161.08,161.24,6050.0,161.37,161.43,161.08,161.24,6050.0
2018-04-04 13:25:00,161.1,161.41,160.84,161.41,10011.0,161.1,161.41,160.84,161.41,10011.0
2018-04-04 13:30:00,161.43,161.51,161.26,161.51,5657.0,161.43,161.51,161.26,161.51,5657.0
2018-04-04 13:35:00,161.45,161.77,161.44,161.53,6800.0,161.45,161.77,161.44,161.53,6800.0
2018-04-04 13:40:00,161.61,161.85,161.55,161.69,13646.0,161.61,161.85,161.55,161.69,13646.0
2018-04-04 13:45:00,161.57,161.59,161.28,161.39,5700.0,161.57,161.59,161.28,161.39,5700.0
2018-04-04 13:50:00,161.39,161.56,161.19,161.42,4952.0,161.39,161.56,161.19,161.42,4952.0
2018-04-04 13:55:00,161.49,161.64,161.46,161.62,10530.0,161.49,161.64,161.46,161.62,10530.0
2018-04-04 14:00:00,161.68,161.74,161.48,161.71,14100.0,161.68,161.74,161.48,161.71,14100.0
2018-04-04 14:05:00,161.74,162.17,161.7,162.01,8250.0,161.74,162.17,161.7,162.01,8250.0
2018-04-04 14:10:00,162.06,162.06,161.84,161.95,18503.0,162.06,162.06,161.84,161.95,18503.0
2018-04-04 14:15:00,162.01,162.4,161.98,162.34,31669.0,162.01,162.4,161.98,162.34,31669.0
2018-04-04 14:20:00,162.33,162.89,162.32,162.72,33749.0,162.33,162.89,162.32,162.72,33749.0
2018-04-04 14:25:00,162.75,163.53,162.74,163.52,23457.0,162.75,163.53,162.74,163.52,23457.0
2018-04-04 14:30:00,163.51,163.89,163.39,163.44,18719.0,163.51,163.89,163.39,163.44,18719.0
2018-04-04 14:35:00,163.37,163.4,162.95,163.08,10095.0,163.37,163.4,162.95,163.08,10095.0
2018-04-04 14:40:00,163.12,163.19,162.93,163.13,17760.0,163.12,163.19,162.93,163.13,17760.0
2018-04-04 14:45:00,163.21,163.21,162.85,162.94,17160.0,163.21,163.21,162.85,162.94,17160.0
2018-04-04 14:50:00,162.94,163.14,162.86,162.96,13975.0,162.94,163.14,162.86,162.96,13975.0
2018-04-04 14:55:00,162.9,163.08,162.87,162.98,20410.0,162.9,163.08,162.87,162.98,20410.0
2018-04-04 15:00:00,162.98,163.41,162.98,163.41,22243.0,162.98,163.41,162.98,163.41,22243.0
2018-04-04 15:05:00,163.38,163.42,163.11,163.19,16846.0,163.38,163.42,163.11,163.19,16846.0
2018-04-04 15:10:00,163.19,163.2,162.96,163.05,23347.0,163.19,163.2,162.96,163.05,23347.0
2018-04-04 15:15:00,163.08,163.17,162.86,162.88,18641.0,163.08,163.17,162.86,162.88,18641.0
2018-04-04 15:20:00,162.92,163.82,162.89,163.68,22780.0,162.92,163.82,162.89,163.68,22780.0
2018-04-04 15:25:00,163.71,164.3,163.66,164.18,21904.0,163.71,164.3,163.66,164.18,21904.0
2018-04-04 15:30:00,164.21,164.5,163.96,164.36,135846.0,164.21,164.5,163.96,164.36,135846.0
2018-04-04 15:35:00,164.39,164.57,164.32,164.51,53814.0,164.39,164.57,164.32,164.51,53814.0
2018-04-04 15:40:00,164.52,164.8,164.45,164.51,47041.0,164.52,164.8,164.45,164.51,47041.0
2018-04-04 15:45:00,164.49,164.54,164.14,164.39,53153.0,164.49,164.54,164.14,164.39,53153.0
2018-04-04 15:50:00,164.46,164.84,164.44,164.75,50325.0,164.46,164.84,164.44,164.75,50325.0
2018-04-04 15:55:00,164.74,164.99,164.56,164.69,77872.0,164.74,164.99,164.56,164.69,77872.0
2018-04-05 09:30:00,166.78,167.98,166.65,167.84,59381.0,166.78,167.98,166.65,167.84,59381.0
2018-04-05 09:35:00,167.75,167.9,166.1,166.38,55362.0,167.75,167.9,166.1,166.38,55362.0
2018-04-05 09:40:00,166.37,167.33,166.2,167.0,40694.0,166.37,167.33,166.2,167.0,40694.0
2018-04-05 09:45:00,167.0,167.0,165.58,165.58,64107.0,167.0,167.0,165.58,165.58,64107.0
2018-04-05 09:50:00,165.63,166.36,165.56,166.11,24441.0,165.63,166.36,165.56,166.11,24441.0
2018-04-05 09:55:00,166.12,166.66,165.84,166.66,17391.0,166.12,166.66,165.84,166.66,17391.0
2018-04-05 10:00:00,166.66,166.83,166.33,166.58,14822.0,166.66,166.83,166.33,166.58,14822.0
2018-04-05 10:05:00,166.53,167.22,166.51,166.78,21730.0,166.53,167.22,166.51,166.78,21730.0
2018-04-05 10:10:00,166.78,167.13,166.27,166.27,25908.0,166.78,167.13,166.27,166.27,25908.0
2018-04-05 10:15:00,166.19,166.22,165.11,165.34,13643.0,166.19,166.22,165.11,165.34,13643.0
2018-04-05 10:20:00,165.35,165.35,164.65,165.19,10449.0,165.35,165.35,164.65,165.19,10449.0
2018-04-05 10:25:00,165.15,165.15,164.62,165.11,9996.0,165.15,165.15,164.62,165.11,9996.0
2018-04-05 10:30:00,165.12,165.68,164.96,165.52,12800.0,165.12,165.68,164.96,165.52,12800.0
2018-04-05 10:35:00,165.55,166.18,165.36,165.83,13604.0,165.55,166.18,165.36,165.83,13604.0
2018-04-05 10:40:00,166.04,166.67,165.64,166.67,7613.0,166.04,166.67,165.64,166.67,7613.0
2018-04-05 10:45:00,166.59,166.63,166.06,166.28,10567.0,166.59,166.63,166.06,166.28,10567.0
2018-04-05 10:50:00,166.35,166.92,166.34,166.83,10078.0,166.35,166.92,166.34,166.83,10078.0
2018-04-05 10:55:00,166.92,167.22,166.77,166.88,10038.0,166.92,167.22,166.77,166.88,10038.0
2018-04-05 11:00:00,166.88,167.35,166.84,167.33,11559.0,166.88,167.35,166.84,167.33,11559.0
2018-04-05 11:05:00,167.22,167.88,167.21,167.53,12881.0,167.22,167.88,167.21,167.53,12881.0
2018-04-05 11:10:00,167.6,167.66,167.29,167.3,10044.0,167.6,167.66,167.29,167.3,10044.0
2018-04-05 11:15:00,167.26,167.45,166.95,167.45,10228.0,167.26,167.45,166.95,167.45,10228.0
2018-04-05 11:20:00,167.46,167.78,167.37,167.64,31342.0,167.46,167.78,167.37,167.64,31342.0
2018-04-05 11:25:00,167.59,167.68,167.25,167.37,8400.0,167.59,167.68,167.25,167.37,8400.0
2018-04-05 11:30:00,167.42,167.96,167.24,167.96,7155.0,167.42,167.96,167.24,167.96,7155.0
2018-04-05 11:35:00,167.9,168.16,167.58,167.81,11642.0,167.9,168.16,167.58,167.81,11642.0
2018-04-05 11:40:00,167.8,167.87,167.47,167.71,11252.0,167.8,167.87,167.47,167.71,11252.0
2018-04-05 11:45:00,167.67,167.72,167.3,167.57,9762.0,167.67,167.72,167.3,167.57,9762.0
2018-04-05 11:50:00,167.43,167.78,167.42,167.66,10054.0,167.43,167.78,167.42,167.66,10054.0
2018-04-05 11:55:00,167.67,168.09,167.56,168.05,19001.0,167.67,168.09,167.56,168.05,19001.0
2018-04-05 12:00:00,168.02,168.09,167.58,167.72,14721.0,168.02,168.09,167.58,167.72,14721.0
2018-04-05 12:05:00,167.72,167.78,167.25,167.25,12110.0,167.72,167.78,167.25,167.25,12110.0
2018-04-05 12:10:00,167.27,167.47,167.11,167.47,12222.0,167.27,167.47,167.11,167.47,12222.0
2018-04-05 12:15:00,167.36,167.39,166.92,167.08,10008.0,167.36,167.39,166.92,167.08,10008.0
2018-04-05 12:20:00,167.01,167.16,166.74,166.74,10413.0,167.01,167.16,166.74,166.74,10413.0
2018-04-05 12:25:00,166.8,167.35,166.72,167.15,9778.0,166.8,167.35,166.72,167.15,9778.0
2018-04-05 12:30:00,167.27,167.43,166.86,167.22,6488.0,167.27,167.43,166.86,167.22,6488.0
2018-04-05 12:35:00,167.28,167.42,166.9,167.31,10494.0,167.28,167.42,166.9,167.31,10494.0
2018-04-05 12:40:00,167.26,167.26,166.6,166.65,6275.0,167.26,167.26,166.6,166.65,6275.0
2018-04-05 12:45:00,166.59,167.12,166.59,166.89,11063.0,166.59,167.12,166.59,166.89,11063.0
2018-04-05 12:50:00,166.86,166.99,166.63,166.63,4468.0,166.86,166.99,166.63,166.63,4468.0
2018-04-05 12:55:00,166.71,167.04,166.71,167.03,4791.0,166.71,167.04,166.71,167.03,4791.0
2018-04-05 13:00:00,166.93,167.24,166.85,166.85,12606.0,166.93,167.24,166.85,166.85,12606.0
2018-04-05 13:05:00,166.85,167.0,166.7,166.95,11180.0,166.85,167.0,166.7,166.95,11180.0
2018-04-05 13:10:00,166.95,166.95,166.34,166.46,7284.0,166.95,166.95,166.34,166.46,7284.0
2018-04-05 13:15:00,166.42,166.56,166.33,166.47,13288.0,166.42,166.56,166.33,166.47,13288.0
2018-04-05 13:20:00,166.47,166.51,165.77,165.87,8398.0,166.47,166.51,165.77,165.87,8398.0
2018-04-05 13:25:00,165.82,165.95,165.57,165.77,6982.0,165.82,165.95,165.57,165.77,6982.0
2018-04-05 13:30:00,165.84,166.21,165.68,166.2,6817.0,165.84,166.21,165.68,166.2,6817.0
2018-04-05 13:35:00,166.28,166.3,165.68,165.68,12764.0,166.28,166.3,165.68,165.68,12764.0
2018-04-05 13:40:00,165.57,165.61,165.21,165.31,18906.0,165.57,165.61,165.21,165.31,18906.0
2018-04-05 13:45:00,165.25,165.84,165.25,165.84,5600.0,165.25,165.84,165.25,165.84,5600.0
2018-04-05 13:50:00,165.83,166.12,165.69,165.9,10006.0,165.83,166.12,165.69,165.9,10006.0
2018-04-05 13:55:00,165.91,166.08,165.85,165.93,8816.0,165.91,166.08,165.85,165.93,8816.0
2018-04-05 14:00:00,165.99,166.32,165.94,166.19,9755.0,165.99,166.32,165.94,166.19,9755.0
2018-04-05 14:05:00,166.2,166.25,165.86,165.9,6989.0,166.2,166.25,165.86,165.9,6989.0
2018-04-05 14:10:00,165.88,166.43,165.88,166.2,10881.0,165.88,166.43,165.88,166.2,10881.0
2018-04-05 14:15:00,166.25,166.66,166.15,166.59,4935.0,166.25,166.66,166.15,166.59,4935.0
2018-04-05 14:20:00,166.65,166.72,166.26,166.3,7218.0,166.65,166.72,166.26,166.3,7218.0
2018-04-05 14:25:00,166.27,166.57,166.21,166.31,6401.0,166.27,166.57,166.21,166.31,6401.0
2018-04-05 14:30:00,166.26,166.81,166.26,166.74,6962.0,166.26,166.81,166.26,166.74,6962.0
2018-04-05 14:35:00,166.74,166.89,166.58,166.89,20853.0,166.74,166.89,166.58,166.89,20853.0
2018-04-05 14:40:00,166.86,167.16,166.83,167.16,46855.0,166.86,167.16,166.83,167.16,46855.0
2018-04-05 14:45:00,167.19,167.32,166.89,166.92,6346.0,167.19,167.32,166.89,166.92,6346.0
2018-04-05 14:50:00,166.93,167.03,166.76,166.88,11390.0,166.93,167.03,166.76,166.88,11390.0
2018-04-05 14:55:00,166.89,167.22,166.67,167.16,25251.0,166.89,167.22,166.67,167.16,25251.0
2018-04-05 15:00:00,167.22,167.22,166.7,166.71,11151.0,167.22,167.22,166.7,166.71,11151.0
2018-04-05 15:05:00,166.74,167.03,166.66,167.03,14963.0,166.74,167.03,166.66,167.03,14963.0
2018-04-05 15:10:00,167.01,167.11,166.93,167.02,42025.0,167.01,167.11,166.93,167.02,42025.0
2018-04-05 15:15:00,167.03,167.09,166.63,166.71,11468.0,167.03,167.09,166.63,166.71,11468.0
2018-04-05 15:20:00,166.75,166.9,166.62,166.75,7353.0,166.75,166.9,166.62,166.75,7353.0
2018-04-05 15:25:00,166.71,166.73,166.27,166.36,10408.0,166.71,166.73,166.27,166.36,10408.0
2018-04-05 15:30:00,166.37,166.37,165.65,165.77,21814.0,166.37,166.37,165.65,165.77,21814.0
2018-04-05 15:35:00,165.8,166.28,165.69,165.75,20039.0,165.8,166.28,165.69,165.75,20039.0
2018-04-05 15:40:00,165.79,166.38,165.78,166.27,18243.0,165.79,166.38,165.78,166.27,18243.0
2018-04-05 15:45:00,166.26,166.49,166.21,166.45,33682.0,166.26,166.49,166.21,166.45,33682.0
2018-04-05 15:50:00,166.47,166.51,166.22,166.29,42213.0,166.47,166.51,166.22,166.29,42213.0
2018-04-05 15:55:00,166.28,166.32,165.75,165.77,73244.0,166.28,166.32,165.75,165.77,73244.0
2018-04-06 09:30:00,163.96,165.34,163.67,165.34,19778.0,163.96,165.34,163.67,165.34,19778.0
2018-04-06 09:35:00,165.46,166.88,165.46,166.69,12802.0,165.46,166.88,165.46,166.69,12802.0
2018-04-06 09:40:00,166.51,166.54,165.69,165.95,12832.0,166.51,166.54,165.69,165.95,12832.0
2018-04-06 09:45:00,166.01,166.01,165.15,165.47,15455.0,166.01,166.01,165.15,165.47,15455.0
2018-04-06 09:50:00,165.48,165.97,165.48,165.81,4709.0,165.48,165.97,165.48,165.81,4709.0
2018-04-06 09:55:00,165.62,165.67,165.19,165.22,15800.0,165.62,165.67,165.19,165.22,15800.0
2018-04-06 10:00:00,165.22,165.32,164.29,164.58,14115.0,165.22,165.32,164.29,164.58,14115.0
2018-04-06 10:05:00,164.53,164.7,164.31,164.62,15162.0,164.53,164.7,164.31,164.62,15162.0
2018-04-06 10:10:00,164.65,165.06,164.46,165.04,8144.0,164.65,165.06,164.46,165.04,8144.0
2018-04-06 10:15:00,164.84,165.64,164.83,165.46,7650.0,164.84,165.64,164.83,165.46,7650.0
2018-04-06 10:20:00,165.61,165.82,164.63,164.63,6312.0,165.61,165.82,164.63,164.63,6312.0
2018-04-06 10:25:00,164.82,165.03,164.38,164.48,10005.0,164.82,165.03,164.38,164.48,10005.0
2018-04-06 10:30:00,164.43,164.56,164.04,164.04,5166.0,164.43,164.56,164.04,164.04,5166.0
2018-04-06 10:35:00,164.08,164.56,164.0,164.45,6072.0,164.08,164.56,164.0,164.45,6072.0
2018-04-06 10:40:00,164.28,164.74,164.12,164.12,8852.0,164.28,164.74,164.12,164.12,8852.0
2018-04-06 10:45:00,164.1,164.15,163.83,164.03,7602.0,164.1,164.15,163.83,164.03,7602.0
2018-04-06 10:50:00,164.07,164.1,163.79,163.97,15402.0,164.07,164.1,163.79,163.97,15402.0
2018-04-06 10:55:00,163.99,164.36,163.95,164.31,8818.0,163.99,164.36,163.95,164.31,8818.0
2018-04-06 11:00:00,164.2,164.2,163.42,163.58,13167.0,164.2,164.2,163.42,163.58,13167.0
2018-04-06 11:05:00,163.58,164.19,163.37,164.08,10240.0,163.58,164.19,163.37,164.08,10240.0
2018-04-06 11:10:00,164.15,164.72,163.93,164.47,8231.0,164.15,164.72,163.93,164.47,8231.0
2018-04-06 11:15:00,164.26,164.4,163.72,163.9,9249.0,164.26,164.4,163.72,163.9,9249.0
2018-04-06 11:20:00,164.05,164.21,163.62,163.7,12319.0,164.05,164.21,163.62,163.7,12319.0
2018-04-06 11:25:00,163.65,164.15,163.65,164.08,8357.0,163.65,164.15,163.65,164.08,8357.0
2018-04-06 11:30:00,164.02,164.13,163.88,164.06,5350.0,164.02,164.13,163.88,164.06,5350.0
2018-04-06 11:35:00,164.11,164.65,164.01,164.65,9026.0,164.11,164.65,164.01,164.65,9026.0
2018-04-06 11:40:00,164.6,164.84,164.43,164.43,3306.0,164.6,164.84,164.43,164.43,3306.0
2018-04-06 11:45:00,164.45,164.48,164.25,164.29,5350.0,164.45,164.48,164.25,164.29,5350.0
2018-04-06 11:50:00,164.25,164.63,164.13,164.41,5923.0,164.25,164.63,164.13,164.41,5923.0
2018-04-06 11:55:00,164.39,164.93,164.39,164.88,6927.0,164.39,164.93,164.39,164.88,6927.0
2018-04-06 12:00:00,164.79,164.79,164.35,164.35,3000.0,164.79,164.79,164.35,164.35,3000.0
2018-04-06 12:05:00,164.26,164.87,164.26,164.57,7000.0,164.26,164.87,164.26,164.57,7000.0
2018-04-06 12:10:00,164.75,164.75,164.13,164.22,4897.0,164.75,164.75,164.13,164.22,4897.0
2018-04-06 12:15:00,164.17,164.49,163.99,163.99,4230.0,164.17,164.49,163.99,163.99,4230.0
2018-04-06 12:20:00,164.02,164.26,163.95,164.22,8340.0,164.02,164.26,163.95,164.22,8340.0
2018-04-06 12:25:00,164.19,164.26,163.93,163.93,6682.0,164.19,164.26,163.93,163.93,6682.0
2018-04-06 12:30:00,163.91,163.94,163.66,163.69,12608.0,163.91,163.94,163.66,163.69,12608.0
2018-04-06 12:35:00,163.81,164.29,163.8,164.2,4993.0,163.81,164.29,163.8,164.2,4993.0
2018-04-06 12:40:00,164.16,164.56,164.16,164.43,4195.0,164.16,164.56,164.16,164.43,4195.0
2018-04-06 12:45:00,164.41,164.54,164.21,164.21,11056.0,164.41,164.54,164.21,164.21,11056.0
2018-04-06 12:50:00,164.25,164.29,164.0,164.03,4918.0,164.25,164.29,164.0,164.03,4918.0
2018-04-06 12:55:00,164.0,164.66,164.0,164.56,9802.0,164.0,164.66,164.0,164.56,9802.0
2018-04-06 13:00:00,164.46,164.64,164.37,164.4,3629.0,164.46,164.64,164.37,164.4,3629.0
2018-04-06 13:05:00,164.33,164.4,164.08,164.14,5811.0,164.33,164.4,164.08,164.14,5811.0
2018-04-06 13:10:00,164.05,164.26,163.94,164.26,1200.0,164.05,164.26,163.94,164.26,1200.0
2018-04-06 13:15:00,164.2,164.33,164.05,164.18,7615.0,164.2,164.33,164.05,164.18,7615.0
2018-04-06 13:20:00,164.3,164.4,164.16,164.3,3880.0,164.3,164.4,164.16,164.3,3880.0
2018-04-06 13:25:00,164.3,164.8,164.3,164.64,4582.0,164.3,164.8,164.3,164.64,4582.0
2018-04-06 13:30:00,164.7,164.92,164.17,164.25,5402.0,164.7,164.92,164.17,164.25,5402.0
2018-04-06 13:35:00,164.17,164.21,163.85,163.96,4500.0,164.17,164.21,163.85,163.96,4500.0
2018-04-06 13:40:00,163.77,164.02,163.69,163.99,3400.0,163.77,164.02,163.69,163.99,3400.0
2018-04-06 13:45:00,164.03,164.06,163.47,163.47,10925.0,164.03,164.06,163.47,163.47,10925.0
2018-04-06 13:50:00,163.39,163.45,162.86,162.93,8248.0,163.39,163.45,162.86,162.93,8248.0
2018-04-06 13:55:00,163.01,163.12,162.55,162.55,5302.0,163.01,163.12,162.55,162.55,5302.0
2018-04-06 14:00:00,162.64,162.68,162.24,162.24,14580.0,162.64,162.68,162.24,162.24,14580.0
2018-04-06 14:05:00,162.35,162.74,162.35,162.64,7572.0,162.35,162.74,162.35,162.64,7572.0
2018-04-06 14:10:00,162.54,163.41,162.54,163.11,15887.0,162.54,163.41,162.54,163.11,15887.0
2018-04-06 14:15:00,163.12,163.2,162.75,162.78,7938.0,163.12,163.2,162.75,162.78,7938.0
2018-04-06 14:20:00,162.78,162.97,162.63,162.7,5752.0,162.78,162.97,162.63,162.7,5752.0
2018-04-06 14:25:00,162.61,162.61,162.3,162.47,8982.0,162.61,162.61,162.3,162.47,8982.0
2018-04-06 14:30:00,162.58,162.91,162.44,162.45,5465.0,162.58,162.91,162.44,162.45,5465.0
2018-04-06 14:35:00,162.26,162.49,161.98,162.07,9310.0,162.26,162.49,161.98,162.07,9310.0
2018-04-06 14:40:00,162.12,162.73,161.92,162.58,9135.0,162.12,162.73,161.92,162.58,9135.0
2018-04-06 14:45:00,162.65,162.83,162.36,162.63,8701.0,162.65,162.83,162.36,162.63,8701.0
2018-04-06 14:50:00,162.63,162.63,161.96,161.96,12363.0,162.63,162.63,161.96,161.96,12363.0
2018-04-06 14:55:00,161.93,162.0,161.45,161.6,15806.0,161.93,162.0,161.45,161.6,15806.0
2018-04-06 15:00:00,161.61,162.2,161.49,161.59,15257.0,161.61,162.2,161.49,161.59,15257.0
2018-04-06 15:05:00,161.57,161.57,161.24,161.47,18143.0,161.57,161.57,161.24,161.47,18143.0
2018-04-06 15:10:00,161.49,161.98,161.31,161.98,26899.0,161.49,161.98,161.31,161.98,26899.0
2018-04-06 15:15:00,162.02,162.19,161.95,161.96,12596.0,162.02,162.19,161.95,161.96,12596.0
2018-04-06 15:20:00,161.91,162.36,161.85,162.06,19571.0,161.91,162.36,161.85,162.06,19571.0
2018-04-06 15:25:00,162.02,162.15,161.88,161.94,10282.0,162.02,162.15,161.88,161.94,10282.0
2018-04-06 15:30:00,162.02,162.67,161.93,162.58,11701.0,162.02,162.67,161.93,162.58,11701.0
2018-04-06 15:35:00,162.56,162.65,162.28,162.55,18135.0,162.56,162.65,162.28,162.55,18135.0
2018-04-06 15:40:00,162.58,163.09,162.55,162.93,19561.0,162.58,163.09,162.55,162.93,19561.0
2018-04-06 15:45:00,162.94,163.11,162.59,162.7,28114.0,162.94,163.11,162.59,162.7,28114.0
2018-04-06 15:50:00,162.67,163.49,162.66,163.25,42417.0,162.67,163.49,162.66,163.25,42417.0
2018-04-06 15:55:00,163.1,163.13,162.68,162.93,44671.0,163.1,163.13,162.68,162.93,44671.0
2018-04-09 09:30:00,164.56,165.64,164.31,164.78,26051.0,164.56,165.64,164.31,164.78,26051.0
2018-04-09 09:35:00,164.83,165.36,164.11,164.2,14484.0,164.83,165.36,164.11,164.2,14484.0
2018-04-09 09:40:00,164.4,164.95,164.2,164.27,13945.0,164.4,164.95,164.2,164.27,13945.0
2018-04-09 09:45:00,164.27,165.08,164.19,165.0,13268.0,164.27,165.08,164.19,165.0,13268.0
2018-04-09 09:50:00,165.05,165.28,164.69,165.03,13807.0,165.05,165.28,164.69,165.03,13807.0
2018-04-09 09:55:00,165.11,165.37,164.74,164.74,12238.0,165.11,165.37,164.74,164.74,12238.0
2018-04-09 10:00:00,164.73,165.03,164.62,164.91,9337.0,164.73,165.03,164.62,164.91,9337.0
2018-04-09 10:05:00,164.91,165.28,164.75,165.27,15557.0,164.91,165.28,164.75,165.27,15557.0
2018-04-09 10:10:00,165.4,165.48,164.92,164.92,8298.0,165.4,165.48,164.92,164.92,8298.0
2018-04-09 10:15:00,164.92,165.38,164.71,164.87,10743.0,164.92,165.38,164.71,164.87,10743.0
2018-04-09 10:20:00,164.86,165.34,164.86,165.18,8041.0,164.86,165.34,164.86,165.18,8041.0
2018-04-09 10:25:00,165.17,165.5,165.16,165.28,4914.0,165.17,165.5,165.16,165.28,4914.0
2018-04-09 10:30:00,165.37,165.69,165.05,165.07,10263.0,165.37,165.69,165.05,165.07,10263.0
2018-04-09 10:35:00,165.05,165.53,165.05,165.3,7978.0,165.05,165.53,165.05,165.3,7978.0
2018-04-09 10:40:00,165.17,165.85,165.1,165.74,7787.0,165.17,165.85,165.1,165.74,7787.0
2018-04-09 10:45:00,165.81,165.81,165.52,165.65,5379.0,165.81,165.81,165.52,165.65,5379.0
2018-04-09 10:50:00,165.73,165.87,165.52,165.57,7941.0,165.73,165.87,165.52,165.57,7941.0
2018-04-09 10:55:00,165.51,165.56,165.3,165.52,7590.0,165.51,165.56,165.3,165.52,7590.0
2018-04-09 11:00:00,165.49,165.49,165.33,165.39,3300.0,165.49,165.49,165.33,165.39,3300.0
2018-04-09 11:05:00,165.39,165.39,164.98,165.03,5896.0,165.39,165.39,164.98,165.03,5896.0
2018-04-09 11:10:00,165.12,165.35,164.99,165.34,5031.0,165.12,165.35,164.99,165.34,5031.0
2018-04-09 11:15:00,165.42,165.7,165.29,165.49,6783.0,165.42,165.7,165.29,165.49,6783.0
2018-04-09 11:20:00,165.38,165.67,165.2,165.21,7811.0,165.38,165.67,165.2,165.21,7811.0
2018-04-09 11:25:00,165.37,165.37,164.9,164.93,6714.0,165.37,165.37,164.9,164.93,6714.0
2018-04-09 11:30:00,165.0,165.55,164.97,165.42,13546.0,165.0,165.55,164.97,165.42,13546.0
2018-04-09 11:35:00,165.38,165.55,165.08,165.2,6585.0,165.38,165.55,165.08,165.2,6585.0
2018-04-09 11:40:00,165.2,165.55,165.2,165.55,4547.0,165.2,165.55,165.2,165.55,4547.0
2018-04-09 11:45:00,165.53,165.98,165.53,165.78,7915.0,165.53,165.98,165.53,165.78,7915.0
2018-04-09 11:50:00,165.77,165.92,165.6,165.6,9637.0,165.77,165.92,165.6,165.6,9637.0
2018-04-09 11:55:00,165.61,165.73,165.43,165.73,7564.0,165.61,165.73,165.43,165.73,7564.0
2018-04-09 12:00:00,165.73,165.97,165.55,165.75,4240.0,165.73,165.97,165.55,165.75,4240.0
2018-04-09 12:05:00,165.75,166.24,165.7,166.13,8093.0,165.75,166.24,165.7,166.13,8093.0
2018-04-09 12:10:00,166.03,166.35,165.97,166.18,8199.0,166.03,166.35,165.97,166.18,8199.0
2018-04-09 12:15:00,166.25,166.3,166.0,166.11,6009.0,166.25,166.3,166.0,166.11,6009.0
2018-04-09 12:20:00,166.14,166.14,165.71,165.77,6052.0,166.14,166.14,165.71,165.77,6052.0
2018-04-09 12:25:00,165.62,165.81,165.62,165.79,2588.0,165.62,165.81,165.62,165.79,2588.0
2018-04-09 12:30:00,165.67,165.72,165.49,165.67,6931.0,165.67,165.72,165.49,165.67,6931.0
2018-04-09 12:35:00,165.74,165.99,165.74,165.89,3207.0,165.74,165.99,165.74,165.89,3207.0
2018-04-09 12:40:00,165.68,165.76,165.52,165.75,2923.0,165.68,165.76,165.52,165.75,2923.0
2018-04-09 12:45:00,165.82,166.05,165.6,165.85,4489.0,165.82,166.05,165.6,165.85,4489.0
2018-04-09 12:50:00,165.87,166.01,165.43,165.47,6300.0,165.87,166.01,165.43,165.47,6300.0
2018-04-09 12:55:00,165.49,165.68,165.12,165.47,10603.0,165.49,165.68,165.12,165.47,10603.0
2018-04-09 13:00:00,165.65,166.1,165.65,165.81,4934.0,165.65,166.1,165.65,165.81,4934.0
2018-04-09 13:05:00,165.83,166.2,165.83,166.17,12807.0,165.83,166.2,165.83,166.17,12807.0
2018-04-09 13:10:00,166.09,166.15,165.83,166.02,13742.0,166.09,166.15,165.83,166.02,13742.0
2018-04-09 13:15:00,166.01,166.23,165.94,166.16,11591.0,166.01,166.23,165.94,166.16,11591.0
2018-04-09 13:20:00,166.22,166.22,165.7,165.73,8200.0,166.22,166.22,165.7,165.73,8200.0
2018-04-09 13:25:00,165.73,165.97,165.64,165.91,6750.0,165.73,165.97,165.64,165.91,6750.0
2018-04-09 13:30:00,165.91,166.09,165.91,166.05,3391.0,165.91,166.09,165.91,166.05,3391.0
2018-04-09 13:35:00,166.0,166.05,165.87,166.04,11144.0,166.0,166.05,165.87,166.04,11144.0
2018-04-09 13:40:00,166.08,166.12,165.74,165.81,5996.0,166.08,166.12,165.74,165.81,5996.0
2018-04-09 13:45:00,165.8,165.92,165.8,165.87,1316.0,165.8,165.92,165.8,165.87,1316.0
2018-04-09 13:50:00,165.92,166.0,165.81,165.83,6264.0,165.92,166.0,165.81,165.83,6264.0
2018-04-09 13:55:00,165.76,165.87,165.51,165.51,4588.0,165.76,165.87,165.51,165.51,4588.0
2018-04-09 14:00:00,165.52,165.77,165.47,165.67,12596.0,165.52,165.77,165.47,165.67,12596.0
2018-04-09 14:05:00,165.54,165.58,165.12,165.19,4317.0,165.54,165.58,165.12,165.19,4317.0
2018-04-09 14:10:00,165.02,165.11,164.87,164.87,5758.0,165.02,165.11,164.87,164.87,5758.0
2018-04-09 14:15:00,164.93,165.31,164.82,165.31,5759.0,164.93,165.31,164.82,165.31,5759.0
2018-04-09 14:20:00,165.28,165.28,164.39,164.56,7793.0,165.28,165.28,164.39,164.56,7793.0
2018-04-09 14:25:00,164.59,165.26,164.42,165.09,7110.0,164.59,165.26,164.42,165.09,7110.0
2018-04-09 14:30:00,165.02,165.07,164.85,164.91,8766.0,165.02,165.07,164.85,164.91,8766.0
2018-04-09 14:35:00,164.85,164.87,164.33,164.33,4250.0,164.85,164.87,164.33,164.33,4250.0
2018-04-09 14:40:00,164.31,164.51,164.03,164.51,12966.0,164.31,164.51,164.03,164.51,12966.0
2018-04-09 14:45:00,164.6,165.07,164.58,165.03,6002.0,164.6,165.07,164.58,165.03,6002.0
2018-04-09 14:50:00,165.03,165.29,165.03,165.16,3310.0,165.03,165.29,165.03,165.16,3310.0
2018-04-09 14:55:00,165.26,165.43,165.2,165.34,5565.0,165.26,165.43,165.2,165.34,5565.0
2018-04-09 15:00:00,165.33,165.35,164.97,165.06,8535.0,165.33,165.35,164.97,165.06,8535.0
2018-04-09 15:05:00,165.01,165.14,164.79,164.8,8041.0,165.01,165.14,164.79,164.8,8041.0
2018-04-09 15:10:00,164.8,165.0,164.58,164.58,6842.0,164.8,165.0,164.58,164.58,6842.0
2018-04-09 15:15:00,164.58,164.58,164.18,164.29,26056.0,164.58,164.58,164.18,164.29,26056.0
2018-04-09 15:20:00,164.25,164.26,163.83,164.09,12264.0,164.25,164.26,163.83,164.09,12264.0
2018-04-09 15:25:00,164.06,164.13,163.75,163.8,28103.0,164.06,164.13,163.75,163.8,28103.0
2018-04-09 15:30:00,163.82,164.01,163.42,163.42,28993.0,163.82,164.01,163.42,163.42,28993.0
2018-04-09 15:35:00,163.41,163.65,163.4,163.5,17177.0,163.41,163.65,163.4,163.5,17177.0
2018-04-09 15:40:00,163.44,163.49,163.17,163.32,25549.0,163.44,163.49,163.17,163.32,25549.0
2018-04-09 15:45:00,163.29,163.44,162.95,162.95,26325.0,163.29,163.44,162.95,162.95,26325.0
2018-04-09 15:50:00,162.95,163.47,162.87,163.2,41633.0,162.95,163.47,162.87,163.2,41633.0
2018-04-09 15:55:00,163.24,163.37,162.65,162.88,55826.0,163.24,163.37,162.65,162.88,55826.0
2018-04-10 09:30:00,166.25,167.43,165.25,165.25,48565.0,166.25,167.43,165.25,165.25,48565.0
2018-04-10 09:35:00,165.27,165.27,162.85,162.99,42281.0,165.27,165.27,162.85,162.99,42281.0
2018-04-10 09:40:00,162.99,163.62,162.13,163.24,40436.0,162.99,163.62,162.13,163.24,40436.0
2018-04-10 09:45:00,163.41,164.25,163.27,164.13,15197.0,163.41,164.25,163.27,164.13,15197.0
2018-04-10 09:50:00,164.09,164.15,163.23,163.31,5967.0,164.09,164.15,163.23,163.31,5967.0
2018-04-10 09:55:00,163.19,163.8,162.92,163.8,14224.0,163.19,163.8,162.92,163.8,14224.0
2018-04-10 10:00:00,163.8,164.28,163.44,164.16,12406.0,163.8,164.28,163.44,164.16,12406.0
2018-04-10 10:05:00,164.09,164.23,163.72,163.72,14276.0,164.09,164.23,163.72,163.72,14276.0
2018-04-10 10:10:00,163.6,163.61,163.23,163.52,14256.0,163.6,163.61,163.23,163.52,14256.0
2018-04-10 10:15:00,163.54,163.81,163.24,163.27,24092.0,163.54,163.81,163.24,163.27,24092.0
2018-04-10 10:20:00,163.27,163.93,163.17,163.91,12668.0,163.27,163.93,163.17,163.91,12668.0
2018-04-10 10:25:00,163.83,163.97,163.51,163.59,6905.0,163.83,163.97,163.51,163.59,6905.0
2018-04-10 10:30:00,163.69,164.19,163.69,163.86,10642.0,163.69,164.19,163.69,163.86,10642.0
2018-04-10 10:35:00,164.05,164.18,163.81,163.85,8195.0,164.05,164.18,163.81,163.85,8195.0
2018-04-10 10:40:00,164.03,164.13,163.95,164.06,5828.0,164.03,164.13,163.95,164.06,5828.0
2018-04-10 10:45:00,164.11,164.63,164.03,164.38,17090.0,164.11,164.63,164.03,164.38,17090.0
2018-04-10 10:50:00,164.38,164.46,163.87,164.46,8065.0,164.38,164.46,163.87,164.46,8065.0
2018-04-10 10:55:00,164.39,164.41,164.03,164.21,8815.0,164.39,164.41,164.03,164.21,8815.0
2018-04-10 11:00:00,164.34,164.45,164.06,164.06,8826.0,164.34,164.45,164.06,164.06,8826.0
2018-04-10 11:05:00,163.97,164.08,163.7,163.93,10589.0,163.97,164.08,163.7,163.93,10589.0
2018-04-10 11:10:00,163.78,164.49,163.78,164.49,7802.0,163.78,164.49,163.78,164.49,7802.0
2018-04-10 11:15:00,164.56,164.79,164.4,164.58,13809.0,164.56,164.79,164.4,164.58,13809.0
2018-04-10 11:20:00,164.6,164.75,164.37,164.7,8293.0,164.6,164.75,164.37,164.7,8293.0
2018-04-10 11:25:00,164.76,164.92,164.53,164.79,14868.0,164.76,164.92,164.53,164.79,14868.0
2018-04-10 11:30:00,164.78,165.2,164.78,165.14,10948.0,164.78,165.2,164.78,165.14,10948.0
2018-04-10 11:35:00,165.14,165.51,165.04,165.44,20216.0,165.14,165.51,165.04,165.44,20216.0
2018-04-10 11:40:00,165.44,165.57,164.97,164.98,16016.0,165.44,165.57,164.97,164.98,16016.0
2018-04-10 11:45:00,164.92,165.33,164.6,165.24,8722.0,164.92,165.33,164.6,165.24,8722.0
2018-04-10 11:50:00,165.27,165.85,164.97,165.56,15026.0,165.27,165.85,164.97,165.56,15026.0
2018-04-10 11:55:00,165.61,165.75,165.24,165.35,9521.0,165.61,165.75,165.24,165.35,9521.0
2018-04-10 12:00:00,165.42,165.46,165.15,165.35,9244.0,165.42,165.46,165.15,165.35,9244.0
2018-04-10 12:05:00,165.43,165.8,165.41,165.7,70431.0,165.43,165.8,165.41,165.7,70431.0
2018-04-10 12:10:00,165.59,165.63,165.21,165.31,4220.0,165.59,165.63,165.21,165.31,4220.0
2018-04-10 12:15:00,165.22,165.31,165.1,165.1,4000.0,165.22,165.31,165.1,165.1,4000.0
2018-04-10 12:20:00,164.99,165.26,164.93,165.03,8371.0,164.99,165.26,164.93,165.03,8371.0
2018-04-10 12:25:00,164.96,165.02,164.38,164.95,24699.0,164.96,165.02,164.38,164.95,24699.0
2018-04-10 12:30:00,164.93,165.46,164.74,165.28,7920.0,164.93,165.46,164.74,165.28,7920.0
2018-04-10 12:35:00,165.19,165.21,164.96,165.21,4717.0,165.19,165.21,164.96,165.21,4717.0
2018-04-10 12:40:00,165.21,165.21,164.88,164.89,8104.0,165.21,165.21,164.88,164.89,8104.0
2018-04-10 12:45:00,164.84,165.18,164.61,165.17,8707.0,164.84,165.18,164.61,165.17,8707.0
2018-04-10 12:50:00,165.09,165.14,164.79,164.81,10809.0,165.09,165.14,164.79,164.81,10809.0
2018-04-10 12:55:00,164.75,164.87,164.51,164.57,4213.0,164.75,164.87,164.51,164.57,4213.0
2018-04-10 13:00:00,164.56,165.13,164.4,165.07,11700.0,164.56,165.13,164.4,165.07,11700.0
2018-04-10 13:05:00,164.95,165.18,164.91,164.94,8637.0,164.95,165.18,164.91,164.94,8637.0
2018-04-10 13:10:00,164.91,165.15,164.89,165.06,6903.0,164.91,165.15,164.89,165.06,6903.0
2018-04-10 13:15:00,165.12,165.12,164.91,165.06,4748.0,165.12,165.12,164.91,165.06,4748.0
2018-04-10 13:20:00,165.0,165.25,164.89,165.16,10509.0,165.0,165.25,164.89,165.16,10509.0
2018-04-10 13:25:00,165.14,165.34,165.09,165.33,5500.0,165.14,165.34,165.09,165.33,5500.0
2018-04-10 13:30:00,165.34,165.65,165.3,165.6,8148.0,165.34,165.65,165.3,165.6,8148.0
2018-04-10 13:35:00,165.5,165.58,165.45,165.5,4547.0,165.5,165.58,165.45,165.5,4547.0
2018-04-10 13:40:00,165.46,165.5,165.26,165.38,11861.0,165.46,165.5,165.26,165.38,11861.0
2018-04-10 13:45:00,165.33,165.53,165.12,165.53,4804.0,165.33,165.53,165.12,165.53,4804.0
2018-04-10 13:50:00,165.5,165.7,165.42,165.65,5800.0,165.5,165.7,165.42,165.65,5800.0
2018-04-10 13:55:00,165.69,165.93,165.66,165.72,6775.0,165.69,165.93,165.66,165.72,6775.0
2018-04-10 14:00:00,165.75,165.82,165.58,165.67,8999.0,165.75,165.82,165.58,165.67,8999.0
2018-04-10 14:05:00,165.71,165.86,165.71,165.83,4803.0,165.71,165.86,165.71,165.83,4803.0
2018-04-10 14:10:00,165.77,166.03,165.77,165.84,8278.0,165.77,166.03,165.77,165.84,8278.0
2018-04-10 14:15:00,165.82,165.98,165.76,165.76,8409.0,165.82,165.98,165.76,165.76,8409.0
2018-04-10 14:20:00,165.83,166.12,165.83,166.0,7354.0,165.83,166.12,165.83,166.0,7354.0
2018-04-10 14:25:00,165.93,166.13,165.88,165.95,7129.0,165.93,166.13,165.88,165.95,7129.0
2018-04-10 14:30:00,165.97,166.41,165.89,166.38,12002.0,165.97,166.41,165.89,166.38,12002.0
2018-04-10 14:35:00,166.3,166.4,165.97,166.23,19310.0,166.3,166.4,165.97,166.23,19310.0
2018-04-10 14:40:00,166.25,166.3,165.85,166.09,12624.0,166.25,166.3,165.85,166.09,12624.0
2018-04-10 14:45:00,166.12,166.6,166.12,166.38,9475.0,166.12,166.6,166.12,166.38,9475.0
2018-04-10 14:50:00,166.35,166.77,166.34,166.61,10620.0,166.35,166.77,166.34,166.61,10620.0
2018-04-10 14:55:00,166.62,166.7,166.51,166.69,7973.0,166.62,166.7,166.51,166.69,7973.0
2018-04-10 15:00:00,166.72,166.87,166.37,166.39,16102.0,166.72,166.87,166.37,166.39,16102.0
2018-04-10 15:05:00,166.43,166.95,166.43,166.95,10767.0,166.43,166.95,166.43,166.95,10767.0
2018-04-10 15:10:00,166.96,167.18,166.88,166.97,19502.0,166.96,167.18,166.88,166.97,19502.0
2018-04-10 15:15:00,166.91,167.1,166.75,167.04,14275.0,166.91,167.1,166.75,167.04,14275.0
2018-04-10 15:20:00,167.05,167.08,166.48,166.57,14361.0,167.05,167.08,166.48,166.57,14361.0
2018-04-10 15:25:00,166.52,166.65,166.24,166.57,21976.0,166.52,166.65,166.24,166.57,21976.0
2018-04-10 15:30:00,166.59,166.59,166.07,166.08,27073.0,166.59,166.59,166.07,166.08,27073.0
2018-04-10 15:35:00,166.08,166.11,165.67,165.93,41965.0,166.08,166.11,165.67,165.93,41965.0
2018-04-10 15:40:00,165.94,166.1,165.83,165.87,23060.0,165.94,166.1,165.83,165.87,23060.0
2018-04-10 15:45:00,165.91,166.68,165.89,166.66,37461.0,165.91,166.68,165.89,166.66,37461.0
2018-04-10 15:50:00,166.67,166.79,166.27,166.28,39296.0,166.67,166.79,166.27,166.28,39296.0
2018-04-10 15:55:00,166.3,166.59,166.12,166.58,136734.0,166.3,166.59,166.12,166.58,136734.0
2018-04-11 09:30:00,165.08,165.91,164.95,165.02,12689.0,165.08,165.91,164.95,165.02,12689.0
2018-04-11 09:35:00,165.27,165.78,164.69,165.57,21198.0,165.27,165.78,164.69,165.57,21198.0
2018-04-11 09:40:00,165.44,165.56,164.69,165.23,11206.0,165.44,165.56,164.69,165.23,11206.0
2018-04-11 09:45:00,165.27,165.27,164.47,164.7,19547.0,165.27,165.27,164.47,164.7,19547.0
2018-04-11 09:50:00,164.72,165.33,164.59,165.15,10009.0,164.72,165.33,164.59,165.15,10009.0
2018-04-11 09:55:00,165.16,165.57,165.06,165.57,12303.0,165.16,165.57,165.06,165.57,12303.0
2018-04-11 10:00:00,165.45,165.45,164.97,165.11,7650.0,165.45,165.45,164.97,165.11,7650.0
2018-04-11 10:05:00,165.09,165.11,164.68,164.68,8684.0,165.09,165.11,164.68,164.68,8684.0
2018-04-11 10:10:00,164.84,165.07,164.65,165.07,30568.0,164.84,165.07,164.65,165.07,30568.0
2018-04-11 10:15:00,165.12,165.18,164.75,165.04,10988.0,165.12,165.18,164.75,165.04,10988.0
2018-04-11 10:20:00,165.08,165.76,165.08,165.76,9100.0,165.08,165.76,165.08,165.76,9100.0
2018-04-11 10:25:00,165.76,166.24,165.73,165.91,14024.0,165.76,166.24,165.73,165.91,14024.0
2018-04-11 10:30:00,166.0,166.18,165.76,166.06,11611.0,166.0,166.18,165.76,166.06,11611.0
2018-04-11 10:35:00,166.21,166.79,166.06,166.71,29182.0,166.21,166.79,166.06,166.71,29182.0
2018-04-11 10:40:00,166.6,167.14,166.53,167.06,11433.0,166.6,167.14,166.53,167.06,11433.0
2018-04-11 10:45:00,167.07,167.07,166.37,166.58,4761.0,167.07,167.07,166.37,166.58,4761.0
2018-04-11 10:50:00,166.53,166.69,166.43,166.43,4578.0,166.53,166.69,166.43,166.43,4578.0
2018-04-11 10:55:00,166.25,166.32,165.48,165.48,12496.0,166.25,166.32,165.48,165.48,12496.0
2018-04-11 11:00:00,165.33,165.47,164.99,165.03,8489.0,165.33,165.47,164.99,165.03,8489.0
2018-04-11 11:05:00,165.12,165.41,164.76,165.29,11860.0,165.12,165.41,164.76,165.29,11860.0
2018-04-11 11:10:00,165.35,166.04,165.07,166.04,6573.0,165.35,166.04,165.07,166.04,6573.0
2018-04-11 11:15:00,166.04,166.58,165.96,166.58,6983.0,166.04,166.58,165.96,166.58,6983.0
2018-04-11 11:20:00,166.35,166.48,166.14,166.2,4800.0,166.35,166.48,166.14,166.2,4800.0
2018-04-11 11:25:00,166.28,166.6,166.28,166.58,6996.0,166.28,166.6,166.28,166.58,6996.0
2018-04-11 11:30:00,166.57,166.84,166.48,166.64,4100.0,166.57,166.84,166.48,166.64,4100.0
2018-04-11 11:35:00,166.63,167.04,166.46,167.03,10293.0,166.63,167.04,166.46,167.03,10293.0
2018-04-11 11:40:00,166.9,167.04,166.81,166.88,2949.0,166.9,167.04,166.81,166.88,2949.0
2018-04-11 11:45:00,166.95,167.12,166.74,166.98,4441.0,166.95,167.12,166.74,166.98,4441.0
2018-04-11 11:50:00,167.11,167.89,167.05,167.67,22815.0,167.11,167.89,167.05,167.67,22815.0
2018-04-11 11:55:00,167.67,167.76,167.18,167.36,4655.0,167.67,167.76,167.18,167.36,4655.0
2018-04-11 12:00:00,167.36,167.94,167.34,167.8,10878.0,167.36,167.94,167.34,167.8,10878.0
2018-04-11 12:05:00,167.83,167.83,167.48,167.71,7100.0,167.83,167.83,167.48,167.71,7100.0
2018-04-11 12:10:00,167.71,168.15,167.71,167.96,5581.0,167.71,168.15,167.71,167.96,5581.0
2018-04-11 12:15:00,167.84,168.23,167.84,167.85,22930.0,167.84,168.23,167.84,167.85,22930.0
2018-04-11 12:20:00,167.89,168.24,167.84,168.23,10965.0,167.89,168.24,167.84,168.23,10965.0
2018-04-11 12:25:00,168.13,168.19,167.77,167.83,3559.0,168.13,168.19,167.77,167.83,3559.0
2018-04-11 12:30:00,167.92,168.01,167.73,167.73,5569.0,167.92,168.01,167.73,167.73,5569.0
2018-04-11 12:35:00,167.63,167.63,167.43,167.43,4504.0,167.63,167.63,167.43,167.43,4504.0
2018-04-11 12:40:00,167.52,167.66,167.43,167.66,3050.0,167.52,167.66,167.43,167.66,3050.0
2018-04-11 12:45:00,167.65,167.69,167.36,167.53,6832.0,167.65,167.69,167.36,167.53,6832.0
2018-04-11 12:50:00,167.54,167.78,167.4,167.53,5405.0,167.54,167.78,167.4,167.53,5405.0
2018-04-11 12:55:00,167.53,167.61,167.37,167.43,6563.0,167.53,167.61,167.37,167.43,6563.0
2018-04-11 13:00:00,167.47,167.68,167.47,167.68,3628.0,167.47,167.68,167.47,167.68,3628.0
2018-04-11 13:05:00,167.48,167.73,167.46,167.48,2800.0,167.48,167.73,167.46,167.48,2800.0
2018-04-11 13:10:00,167.56,167.6,167.35,167.45,7699.0,167.56,167.6,167.35,167.45,7699.0
2018-04-11 13:15:00,167.45,167.85,167.45,167.78,14345.0,167.45,167.85,167.45,167.78,14345.0
2018-04-11 13:20:00,167.77,167.85,167.68,167.81,8584.0,167.77,167.85,167.68,167.81,8584.0
2018-04-11 13:25:00,167.84,167.84,167.45,167.57,6482.0,167.84,167.84,167.45,167.57,6482.0
2018-04-11 13:30:00,167.52,167.53,167.0,167.44,11246.0,167.52,167.53,167.0,167.44,11246.0
2018-04-11 13:35:00,167.5,167.5,167.22,167.43,2812.0,167.5,167.5,167.22,167.43,2812.0
2018-04-11 13:40:00,167.48,167.48,167.19,167.3,3600.0,167.48,167.48,167.19,167.3,3600.0
2018-04-11 13:45:00,167.37,167.4,167.1,167.15,8835.0,167.37,167.4,167.1,167.15,8835.0
2018-04-11 13:50:00,167.33,167.37,167.25,167.25,2900.0,167.33,167.37,167.25,167.25,2900.0
2018-04-11 13:55:00,167.25,167.4,167.23,167.28,6700.0,167.25,167.4,167.23,167.28,6700.0
2018-04-11 14:00:00,167.4,167.44,167.22,167.31,17024.0,167.4,167.44,167.22,167.31,17024.0
2018-04-11 14:05:00,167.25,167.27,166.77,166.9,16539.0,167.25,167.27,166.77,166.9,16539.0
2018-04-11 14:10:00,166.92,167.15,166.89,167.07,6600.0,166.92,167.15,166.89,167.07,6600.0
2018-04-11 14:15:00,167.03,167.37,167.0,167.33,12446.0,167.03,167.37,167.0,167.33,12446.0
2018-04-11 14:20:00,167.36,167.45,167.25,167.34,12993.0,167.36,167.45,167.25,167.34,12993.0
2018-04-11 14:25:00,167.36,167.36,166.87,167.0,12700.0,167.36,167.36,166.87,167.0,12700.0
2018-04-11 14:30:00,166.98,167.41,166.95,167.34,19665.0,166.98,167.41,166.95,167.34,19665.0
2018-04-11 14:35:00,167.29,167.29,166.99,167.0,8011.0,167.29,167.29,166.99,167.0,8011.0
2018-04-11 14:40:00,166.99,167.14,166.9,166.97,12802.0,166.99,167.14,166.9,166.97,12802.0
2018-04-11 14:45:00,166.97,166.97,166.72,166.87,16011.0,166.97,166.97,166.72,166.87,16011.0
2018-04-11 14:50:00,166.84,166.84,166.42,166.75,24113.0,166.84,166.84,166.42,166.75,24113.0
2018-04-11 14:55:00,166.7,166.97,166.7,166.83,17375.0,166.7,166.97,166.7,166.83,17375.0
2018-04-11 15:00:00,166.85,166.97,166.78,166.93,14027.0,166.85,166.97,166.78,166.93,14027.0
2018-04-11 15:05:00,166.93,166.94,166.5,166.6,29280.0,166.93,166.94,166.5,166.6,29280.0
2018-04-11 15:10:00,166.63,166.8,166.56,166.61,14435.0,166.63,166.8,166.56,166.61,14435.0
2018-04-11 15:15:00,166.66,166.84,166.53,166.78,23580.0,166.66,166.84,166.53,166.78,23580.0
2018-04-11 15:20:00,166.76,166.82,166.22,166.25,14409.0,166.76,166.82,166.22,166.25,14409.0
2018-04-11 15:25:00,166.27,166.3,166.01,166.12,18801.0,166.27,166.3,166.01,166.12,18801.0
2018-04-11 15:30:00,166.13,166.56,166.12,166.55,20229.0,166.13,166.56,166.12,166.55,20229.0
2018-04-11 15:35:00,166.53,166.58,166.23,166.25,19186.0,166.53,166.58,166.23,166.25,19186.0
2018-04-11 15:40:00,166.25,166.59,166.25,166.54,30340.0,166.25,166.59,166.25,166.54,30340.0
2018-04-11 15:45:00,166.52,166.54,166.14,166.16,37036.0,166.52,166.54,166.14,166.16,37036.0
2018-04-11 15:50:00,166.14,166.35,166.08,166.34,57650.0,166.14,166.35,166.08,166.34,57650.0
2018-04-11 15:55:00,166.33,166.44,166.1,166.44,84268.0,166.33,166.44,166.1,166.44,84268.0
2018-04-12 09:30:00,166.73,167.98,166.54,167.58,23449.0,166.73,167.98,166.54,167.58,23449.0
2018-04-12 09:35:00,167.72,168.15,167.42,167.68,7649.0,167.72,168.15,167.42,167.68,7649.0
2018-04-12 09:40:00,167.69,168.78,167.29,168.74,19270.0,167.69,168.78,167.29,168.74,19270.0
2018-04-12 09:45:00,168.78,168.85,168.36,168.67,9713.0,168.78,168.85,168.36,168.67,9713.0
2018-04-12 09:50:00,168.66,168.81,168.47,168.7,12755.0,168.66,168.81,168.47,168.7,12755.0
2018-04-12 09:55:00,168.7,169.08,168.27,169.0,15247.0,168.7,169.08,168.27,169.0,15247.0
2018-04-12 10:00:00,168.93,169.03,168.44,168.55,12524.0,168.93,169.03,168.44,168.55,12524.0
2018-04-12 10:05:00,168.59,169.35,168.59,169.2,12590.0,168.59,169.35,168.59,169.2,12590.0
2018-04-12 10:10:00,169.11,169.39,168.75,169.03,35440.0,169.11,169.39,168.75,169.03,35440.0
2018-04-12 10:15:00,169.2,169.37,169.04,169.14,8188.0,169.2,169.37,169.04,169.14,8188.0
2018-04-12 10:20:00,169.14,169.8,169.12,169.79,8658.0,169.14,169.8,169.12,169.79,8658.0
2018-04-12 10:25:00,169.74,169.83,169.61,169.78,19117.0,169.74,169.83,169.61,169.78,19117.0
2018-04-12 10:30:00,169.77,169.82,169.43,169.53,9107.0,169.77,169.82,169.43,169.53,9107.0
2018-04-12 10:35:00,169.46,169.74,169.23,169.23,7900.0,169.46,169.74,169.23,169.23,7900.0
2018-04-12 10:40:00,169.35,170.11,169.31,170.11,39824.0,169.35,170.11,169.31,170.11,39824.0
2018-04-12 10:45:00,170.05,170.09,169.16,169.58,23469.0,170.05,170.09,169.16,169.58,23469.0
2018-04-12 10:50:00,169.59,169.65,169.41,169.43,15454.0,169.59,169.65,169.41,169.43,15454.0
2018-04-12 10:55:00,169.47,169.49,169.08,169.33,8488.0,169.47,169.49,169.08,169.33,8488.0
2018-04-12 11:00:00,169.21,169.55,169.21,169.31,5111.0,169.21,169.55,169.21,169.31,5111.0
2018-04-12 11:05:00,169.43,169.65,169.11,169.65,10244.0,169.43,169.65,169.11,169.65,10244.0
2018-04-12 11:10:00,169.69,169.69,169.37,169.58,9312.0,169.69,169.69,169.37,169.58,9312.0
2018-04-12 11:15:00,169.58,169.92,169.58,169.83,3095.0,169.58,169.92,169.58,169.83,3095.0
2018-04-12 11:20:00,169.82,170.17,169.61,170.17,7772.0,169.82,170.17,169.61,170.17,7772.0
2018-04-12 11:25:00,170.12,170.12,169.79,169.96,7773.0,170.12,170.12,169.79,169.96,7773.0
2018-04-12 11:30:00,169.88,170.04,169.71,169.71,9915.0,169.88,170.04,169.71,169.71,9915.0
2018-04-12 11:35:00,169.65,169.79,169.58,169.67,17891.0,169.65,169.79,169.58,169.67,17891.0
2018-04-12 11:40:00,169.66,169.82,169.57,169.65,9944.0,169.66,169.82,169.57,169.65,9944.0
2018-04-12 11:45:00,169.67,169.71,169.31,169.45,32196.0,169.67,169.71,169.31,169.45,32196.0
2018-04-12 11:50:00,169.48,169.48,169.03,169.2,8233.0,169.48,169.48,169.03,169.2,8233.0
2018-04-12 11:55:00,169.1,169.24,168.79,169.06,7329.0,169.1,169.24,168.79,169.06,7329.0
2018-04-12 12:00:00,169.07,169.19,168.78,168.78,7678.0,169.07,169.19,168.78,168.78,7678.0
2018-04-12 12:05:00,168.82,169.01,168.64,169.01,5217.0,168.82,169.01,168.64,169.01,5217.0
2018-04-12 12:10:00,168.89,168.96,168.75,168.84,10800.0,168.89,168.96,168.75,168.84,10800.0
2018-04-12 12:15:00,168.9,168.96,168.67,168.93,9603.0,168.9,168.96,168.67,168.93,9603.0
2018-04-12 12:20:00,168.85,168.98,168.74,168.75,5743.0,168.85,168.98,168.74,168.75,5743.0
2018-04-12 12:25:00,168.76,168.94,168.72,168.94,6534.0,168.76,168.94,168.72,168.94,6534.0
2018-04-12 12:30:00,168.85,169.01,168.79,168.92,7100.0,168.85,169.01,168.79,168.92,7100.0
2018-04-12 12:35:00,168.86,168.95,168.72,168.79,67240.0,168.86,168.95,168.72,168.79,67240.0
2018-04-12 12:40:00,168.72,168.9,168.65,168.9,8129.0,168.72,168.9,168.65,168.9,8129.0
2018-04-12 12:45:00,168.94,169.05,168.85,168.85,5994.0,168.94,169.05,168.85,168.85,5994.0
2018-04-12 12:50:00,168.91,168.95,168.8,168.9,3541.0,168.91,168.95,168.8,168.9,3541.0
2018-04-12 12:55:00,168.9,169.08,168.84,169.06,67700.0,168.9,169.08,168.84,169.06,67700.0
2018-04-12 13:00:00,169.03,169.16,168.97,169.16,6900.0,169.03,169.16,168.97,169.16,6900.0
2018-04-12 13:05:00,169.17,169.34,168.96,169.14,21754.0,169.17,169.34,168.96,169.14,21754.0
2018-04-12 13:10:00,169.09,169.09,168.75,168.77,8989.0,169.09,169.09,168.75,168.77,8989.0
2018-04-12 13:15:00,168.81,168.81,168.36,168.64,18946.0,168.81,168.81,168.36,168.64,18946.0
2018-04-12 13:20:00,168.57,168.63,168.3,168.48,12877.0,168.57,168.63,168.3,168.48,12877.0
2018-04-12 13:25:00,168.4,168.46,167.96,168.0,24011.0,168.4,168.46,167.96,168.0,24011.0
2018-04-12 13:30:00,168.0,168.67,167.98,168.58,12989.0,168.0,168.67,167.98,168.58,12989.0
2018-04-12 13:35:00,168.59,168.7,168.43,168.65,17980.0,168.59,168.7,168.43,168.65,17980.0
2018-04-12 13:40:00,168.51,168.62,168.32,168.59,8203.0,168.51,168.62,168.32,168.59,8203.0
2018-04-12 13:45:00,168.55,168.56,168.32,168.34,6358.0,168.55,168.56,168.32,168.34,6358.0
2018-04-12 13:50:00,168.34,168.58,168.34,168.4,7300.0,168.34,168.58,168.34,168.4,7300.0
2018-04-12 13:55:00,168.48,168.55,168.3,168.55,9300.0,168.48,168.55,168.3,168.55,9300.0
2018-04-12 14:00:00,168.55,168.6,168.41,168.45,10194.0,168.55,168.6,168.41,168.45,10194.0
2018-04-12 14:05:00,168.37,169.06,168.37,168.73,13902.0,168.37,169.06,168.37,168.73,13902.0
2018-04-12 14:10:00,168.8,168.84,168.71,168.75,8016.0,168.8,168.84,168.71,168.75,8016.0
2018-04-12 14:15:00,168.85,168.85,168.74,168.74,6391.0,168.85,168.85,168.74,168.74,6391.0
2018-04-12 14:20:00,168.83,169.07,168.83,169.07,6877.0,168.83,169.07,168.83,169.07,6877.0
2018-04-12 14:25:00,169.0,169.0,168.81,168.81,5878.0,169.0,169.0,168.81,168.81,5878.0
2018-04-12 14:30:00,168.86,169.31,168.59,169.07,17001.0,168.86,169.31,168.59,169.07,17001.0
2018-04-12 14:35:00,169.09,169.09,168.7,168.81,3032.0,169.09,169.09,168.7,168.81,3032.0
2018-04-12 14:40:00,168.75,168.83,168.67,168.8,2690.0,168.75,168.83,168.67,168.8,2690.0
2018-04-12 14:45:00,168.77,168.77,168.39,168.72,11151.0,168.77,168.77,168.39,168.72,11151.0
2018-04-12 14:50:00,168.79,169.01,168.79,168.83,6601.0,168.79,169.01,168.79,168.83,6601.0
2018-04-12 14:55:00,168.85,169.01,168.85,168.96,3081.0,168.85,169.01,168.85,168.96,3081.0
2018-04-12 15:00:00,168.95,169.21,168.94,169.11,8801.0,168.95,169.21,168.94,169.11,8801.0
2018-04-12 15:05:00,169.15,169.15,168.89,168.95,10944.0,169.15,169.15,168.89,168.95,10944.0
2018-04-12 15:10:00,168.97,169.19,168.95,169.17,6703.0,168.97,169.19,168.95,169.17,6703.0
2018-04-12 15:15:00,169.18,169.2,169.0,169.06,9816.0,169.18,169.2,169.0,169.06,9816.0
2018-04-12 15:20:00,169.01,169.15,168.99,169.02,7502.0,169.01,169.15,168.99,169.02,7502.0
2018-04-12 15:25:00,169.0,169.35,168.96,169.16,22590.0,169.0,169.35,168.96,169.16,22590.0
2018-04-12 15:30:00,169.2,169.29,168.86,168.87,16250.0,169.2,169.29,168.86,168.87,16250.0
2018-04-12 15:35:00,168.89,169.32,168.89,169.29,21006.0,168.89,169.32,168.89,169.29,21006.0
2018-04-12 15:40:00,169.3,169.52,169.12,169.13,15873.0,169.3,169.52,169.12,169.13,15873.0
2018-04-12 15:45:00,169.22,169.22,168.73,168.99,30529.0,169.22,169.22,168.73,168.99,30529.0
2018-04-12 15:50:00,169.02,169.09,168.52,168.52,30057.0,169.02,169.09,168.52,168.52,30057.0
2018-04-12 15:55:00,168.6,168.73,168.48,168.57,61969.0,168.6,168.73,168.48,168.57,61969.0
2018-04-13 09:30:00,170.08,171.3,169.13,169.56,45632.0,170.08,171.3,169.13,169.56,45632.0
2018-04-13 09:35:00,169.61,169.87,169.37,169.54,20735.0,169.61,169.87,169.37,169.54,20735.0
2018-04-13 09:40:00,169.58,170.32,169.32,169.32,19043.0,169.58,170.32,169.32,169.32,19043.0
2018-04-13 09:45:00,169.44,169.54,168.73,168.78,14665.0,169.44,169.54,168.73,168.78,14665.0
2018-04-13 09:50:00,168.78,168.86,168.0,168.13,16227.0,168.78,168.86,168.0,168.13,16227.0
2018-04-13 09:55:00,168.06,168.92,168.01,168.92,36380.0,168.06,168.92,168.01,168.92,36380.0
2018-04-13 10:00:00,168.96,168.96,168.26,168.31,15427.0,168.96,168.96,168.26,168.31,15427.0
2018-04-13 10:05:00,168.4,168.8,168.11,168.11,20316.0,168.4,168.8,168.11,168.11,20316.0
2018-04-13 10:10:00,168.1,168.57,167.84,168.13,84317.0,168.1,168.57,167.84,168.13,84317.0
2018-04-13 10:15:00,168.14,168.37,168.05,168.22,11456.0,168.14,168.37,168.05,168.22,11456.0
2018-04-13 10:20:00,168.12,168.31,167.97,168.1,33513.0,168.12,168.31,167.97,168.1,33513.0
2018-04-13 10:25:00,168.03,168.12,167.56,167.78,28369.0,168.03,168.12,167.56,167.78,28369.0
2018-04-13 10:30:00,167.67,167.8,167.21,167.56,12190.0,167.67,167.8,167.21,167.56,12190.0
2018-04-13 10:35:00,167.55,167.62,166.73,166.81,19269.0,167.55,167.62,166.73,166.81,19269.0
2018-04-13 10:40:00,167.02,167.36,166.85,167.17,6279.0,167.02,167.36,166.85,167.17,6279.0
2018-04-13 10:45:00,167.18,167.52,167.02,167.52,3040.0,167.18,167.52,167.02,167.52,3040.0
2018-04-13 10:50:00,167.5,167.7,167.15,167.24,5600.0,167.5,167.7,167.15,167.24,5600.0
2018-04-13 10:55:00,167.25,167.33,166.87,166.87,6605.0,167.25,167.33,166.87,166.87,6605.0
2018-04-13 11:00:00,166.51,166.55,166.15,166.23,11885.0,166.51,166.55,166.15,166.23,11885.0
2018-04-13 11:05:00,166.17,166.42,166.05,166.42,12225.0,166.17,166.42,166.05,166.42,12225.0
2018-04-13 11:10:00,166.46,166.88,166.37,166.74,7940.0,166.46,166.88,166.37,166.74,7940.0
2018-04-13 11:15:00,166.84,166.87,166.63,166.78,11100.0,166.84,166.87,166.63,166.78,11100.0
2018-04-13 11:20:00,166.67,167.2,166.67,167.2,11476.0,166.67,167.2,166.67,167.2,11476.0
2018-04-13 11:25:00,167.27,167.27,166.89,166.93,4852.0,167.27,167.27,166.89,166.93,4852.0
2018-04-13 11:30:00,167.07,167.77,167.07,167.77,11521.0,167.07,167.77,167.07,167.77,11521.0
2018-04-13 11:35:00,167.6,167.91,167.29,167.6,6658.0,167.6,167.91,167.29,167.6,6658.0
2018-04-13 11:40:00,167.47,167.55,167.34,167.5,3452.0,167.47,167.55,167.34,167.5,3452.0
2018-04-13 11:45:00,167.63,167.75,167.48,167.55,7415.0,167.63,167.75,167.48,167.55,7415.0
2018-04-13 11:50:00,167.52,167.62,167.32,167.42,9863.0,167.52,167.62,167.32,167.42,9863.0
2018-04-13 11:55:00,167.41,168.03,167.41,167.91,10491.0,167.41,168.03,167.41,167.91,10491.0
2018-04-13 12:00:00,167.99,168.44,167.83,168.44,12750.0,167.99,168.44,167.83,168.44,12750.0
2018-04-13 12:05:00,168.37,168.44,167.79,167.86,8100.0,168.37,168.44,167.79,167.86,8100.0
2018-04-13 12:10:00,167.84,168.17,167.68,167.93,4852.0,167.84,168.17,167.68,167.93,4852.0
2018-04-13 12:15:00,167.97,168.03,167.68,167.77,4600.0,167.97,168.03,167.68,167.77,4600.0
2018-04-13 12:20:00,167.81,168.11,167.81,167.93,5645.0,167.81,168.11,167.81,167.93,5645.0
2018-04-13 12:25:00,167.94,168.31,167.79,168.31,7236.0,167.94,168.31,167.79,168.31,7236.0
2018-04-13 12:30:00,168.31,168.41,168.17,168.28,5300.0,168.31,168.41,168.17,168.28,5300.0
2018-04-13 12:35:00,168.25,168.29,168.04,168.24,2900.0,168.25,168.29,168.04,168.24,2900.0
2018-04-13 12:40:00,168.24,168.25,168.01,168.22,6120.0,168.24,168.25,168.01,168.22,6120.0
2018-04-13 12:45:00,168.13,168.27,167.91,167.96,6800.0,168.13,168.27,167.91,167.96,6800.0
2018-04-13 12:50:00,168.07,168.25,167.97,167.97,2519.0,168.07,168.25,167.97,167.97,2519.0
2018-04-13 12:55:00,168.05,168.4,168.05,168.4,1668.0,168.05,168.4,168.05,168.4,1668.0
2018-04-13 13:00:00,168.34,168.34,167.91,168.06,6256.0,168.34,168.34,167.91,168.06,6256.0
2018-04-13 13:05:00,168.02,168.14,168.02,168.06,3398.0,168.02,168.14,168.02,168.06,3398.0
2018-04-13 13:10:00,168.0,168.08,167.81,168.02,6787.0,168.0,168.08,167.81,168.02,6787.0
2018-04-13 13:15:00,168.01,168.13,167.91,167.98,3599.0,168.01,168.13,167.91,167.98,3599.0
2018-04-13 13:20:00,168.02,168.38,168.0,168.38,4070.0,168.02,168.38,168.0,168.38,4070.0
2018-04-13 13:25:00,168.41,168.63,168.38,168.38,8300.0,168.41,168.63,168.38,168.38,8300.0
2018-04-13 13:30:00,168.46,168.46,168.26,168.37,4358.0,168.46,168.46,168.26,168.37,4358.0
2018-04-13 13:35:00,168.31,168.31,168.15,168.22,4165.0,168.31,168.31,168.15,168.22,4165.0
2018-04-13 13:40:00,168.21,168.46,168.21,168.41,2750.0,168.21,168.46,168.21,168.41,2750.0
2018-04-13 13:45:00,168.44,168.6,168.31,168.54,10017.0,168.44,168.6,168.31,168.54,10017.0
2018-04-13 13:50:00,168.51,168.71,168.49,168.63,7545.0,168.51,168.71,168.49,168.63,7545.0
2018-04-13 13:55:00,168.57,168.66,168.42,168.58,14100.0,168.57,168.66,168.42,168.58,14100.0
2018-04-13 14:00:00,168.58,168.58,168.37,168.54,5815.0,168.58,168.58,168.37,168.54,5815.0
2018-04-13 14:05:00,168.54,168.66,168.5,168.66,14675.0,168.54,168.66,168.5,168.66,14675.0
2018-04-13 14:10:00,168.72,169.19,168.72,169.13,11715.0,168.72,169.19,168.72,169.13,11715.0
2018-04-13 14:15:00,169.01,169.07,168.49,168.5,7553.0,169.01,169.07,168.49,168.5,7553.0
2018-04-13 14:20:00,168.52,168.56,168.4,168.51,7056.0,168.52,168.56,168.4,168.51,7056.0
2018-04-13 14:25:00,168.52,168.56,168.44,168.53,2865.0,168.52,168.56,168.44,168.53,2865.0
2018-04-13 14:30:00,168.5,168.71,168.28,168.64,9417.0,168.5,168.71,168.28,168.64,9417.0
2018-04-13 14:35:00,168.69,168.73,168.37,168.38,10006.0,168.69,168.73,168.37,168.38,10006.0
2018-04-13 14:40:00,168.37,168.39,168.09,168.2,9829.0,168.37,168.39,168.09,168.2,9829.0
2018-04-13 14:45:00,168.17,168.21,167.77,167.77,10932.0,168.17,168.21,167.77,167.77,10932.0
2018-04-13 14:50:00,167.72,167.76,167.5,167.66,5625.0,167.72,167.76,167.5,167.66,5625.0
2018-04-13 14:55:00,167.58,167.58,167.38,167.55,5700.0,167.58,167.58,167.38,167.55,5700.0
2018-04-13 15:00:00,167.56,167.56,166.74,166.74,14312.0,167.56,167.56,166.74,166.74,14312.0
2018-04-13 15:05:00,166.67,166.93,166.61,166.79,8518.0,166.67,166.93,166.61,166.79,8518.0
2018-04-13 15:10:00,166.72,166.83,166.63,166.8,7460.0,166.72,166.83,166.63,166.8,7460.0
2018-04-13 15:15:00,166.73,166.73,166.1,166.12,11854.0,166.73,166.73,166.1,166.12,11854.0
2018-04-13 15:20:00,166.15,166.53,166.15,166.39,10174.0,166.15,166.53,166.15,166.39,10174.0
2018-04-13 15:25:00,166.44,166.55,166.34,166.41,9311.0,166.44,166.55,166.34,166.41,9311.0
2018-04-13 15:30:00,166.36,166.38,164.78,165.79,65639.0,166.36,166.38,164.78,165.79,65639.0
2018-04-13 15:35:00,165.78,166.25,165.72,166.25,17500.0,165.78,166.25,165.72,166.25,17500.0
2018-04-13 15:40:00,166.24,166.71,166.24,166.35,18066.0,166.24,166.71,166.24,166.35,18066.0
2018-04-13 15:45:00,166.47,166.85,166.43,166.55,22521.0,166.47,166.85,166.43,166.55,22521.0
2018-04-13 15:50:00,166.62,167.07,166.62,166.9,29331.0,166.62,167.07,166.62,166.9,29331.0
2018-04-13 15:55:00,166.89,166.91,166.48,166.88,65410.0,166.89,166.91,166.48,166.88,65410.0
2018-04-16 09:30:00,168.51,169.23,167.76,168.26,29449.0,168.51,169.23,167.76,168.26,29449.0
2018-04-16 09:35:00,168.25,168.37,167.27,168.37,10933.0,168.25,168.37,167.27,168.37,10933.0
2018-04-16 09:40:00,168.22,168.22,167.57,167.83,23593.0,168.22,168.22,167.57,167.83,23593.0
2018-04-16 09:45:00,167.87,168.54,167.87,168.37,10104.0,167.87,168.54,167.87,168.37,10104.0
2018-04-16 09:50:00,168.22,168.55,167.87,168.55,12232.0,168.22,168.55,167.87,168.55,12232.0
2018-04-16 09:55:00,168.4,168.53,168.01,168.28,9700.0,168.4,168.53,168.01,168.28,9700.0
2018-04-16 10:00:00,168.29,168.71,168.1,168.64,10600.0,168.29,168.71,168.1,168.64,10600.0
2018-04-16 10:05:00,168.65,169.47,168.44,169.11,13015.0,168.65,169.47,168.44,169.11,13015.0
2018-04-16 10:10:00,169.23,169.23,168.53,168.75,14233.0,169.23,169.23,168.53,168.75,14233.0
2018-04-16 10:15:00,168.85,169.1,168.63,168.9,12630.0,168.85,169.1,168.63,168.9,12630.0
2018-04-16 10:20:00,168.94,169.4,168.79,169.28,11313.0,168.94,169.4,168.79,169.28,11313.0
2018-04-16 10:25:00,169.33,169.36,168.94,169.34,3642.0,169.33,169.36,168.94,169.34,3642.0
2018-04-16 10:30:00,169.36,169.52,168.97,169.17,7171.0,169.36,169.52,168.97,169.17,7171.0
2018-04-16 10:35:00,169.09,169.31,168.72,169.31,5220.0,169.09,169.31,168.72,169.31,5220.0
2018-04-16 10:40:00,169.43,169.43,168.89,169.35,10663.0,169.43,169.43,168.89,169.35,10663.0
2018-04-16 10:45:00,169.22,169.31,168.7,168.77,8756.0,169.22,169.31,168.7,168.77,8756.0
2018-04-16 10:50:00,168.79,169.13,168.5,169.06,9144.0,168.79,169.13,168.5,169.06,9144.0
2018-04-16 10:55:00,169.05,169.31,168.91,168.96,13393.0,169.05,169.31,168.91,168.96,13393.0
2018-04-16 11:00:00,168.96,169.38,168.81,168.9,7710.0,168.96,169.38,168.81,168.9,7710.0
2018-04-16 11:05:00,168.77,168.92,168.6,168.71,5227.0,168.77,168.92,168.6,168.71,5227.0
2018-04-16 11:10:00,168.68,168.68,168.1,168.36,5559.0,168.68,168.68,168.1,168.36,5559.0
2018-04-16 11:15:00,168.26,168.48,168.02,168.46,7877.0,168.26,168.48,168.02,168.46,7877.0
2018-04-16 11:20:00,168.48,169.04,168.48,169.04,2000.0,168.48,169.04,168.48,169.04,2000.0
2018-04-16 11:25:00,169.15,169.17,168.59,169.17,7116.0,169.15,169.17,168.59,169.17,7116.0
2018-04-16 11:30:00,168.93,169.0,168.63,169.0,3635.0,168.93,169.0,168.63,169.0,3635.0
2018-04-16 11:35:00,169.03,169.28,168.91,169.27,3699.0,169.03,169.28,168.91,169.27,3699.0
2018-04-16 11:40:00,169.25,169.46,168.98,169.46,4821.0,169.25,169.46,168.98,169.46,4821.0
2018-04-16 11:45:00,169.39,169.45,169.21,169.23,7014.0,169.39,169.45,169.21,169.23,7014.0
2018-04-16 11:50:00,169.33,169.78,169.33,169.52,10188.0,169.33,169.78,169.33,169.52,10188.0
2018-04-16 11:55:00,169.53,169.76,169.51,169.72,6700.0,169.53,169.76,169.51,169.72,6700.0
2018-04-16 12:00:00,169.74,170.0,169.7,169.78,17567.0,169.74,170.0,169.7,169.78,17567.0
2018-04-16 12:05:00,169.86,170.09,169.85,170.02,18532.0,169.86,170.09,169.85,170.02,18532.0
2018-04-16 12:10:00,170.0,170.04,169.69,169.91,19731.0,170.0,170.04,169.69,169.91,19731.0
2018-04-16 12:15:00,169.89,170.05,169.74,169.92,25887.0,169.89,170.05,169.74,169.92,25887.0
2018-04-16 12:20:00,169.94,170.03,169.74,169.87,16532.0,169.94,170.03,169.74,169.87,16532.0
2018-04-16 12:25:00,169.92,170.25,169.9,170.25,14298.0,169.92,170.25,169.9,170.25,14298.0
2018-04-16 12:30:00,170.31,170.72,170.31,170.51,8766.0,170.31,170.72,170.31,170.51,8766.0
2018-04-16 12:35:00,170.39,170.39,169.86,170.24,11269.0,170.39,170.39,169.86,170.24,11269.0
2018-04-16 12:40:00,170.31,170.32,170.07,170.14,17199.0,170.31,170.32,170.07,170.14,17199.0
2018-04-16 12:45:00,170.16,170.48,170.16,170.33,3464.0,170.16,170.48,170.16,170.33,3464.0
2018-04-16 12:50:00,170.36,170.53,170.03,170.06,13820.0,170.36,170.53,170.03,170.06,13820.0
2018-04-16 12:55:00,170.1,170.3,170.06,170.2,6601.0,170.1,170.3,170.06,170.2,6601.0
2018-04-16 13:00:00,170.24,170.35,169.98,170.15,30094.0,170.24,170.35,169.98,170.15,30094.0
2018-04-16 13:05:00,170.15,170.26,170.03,170.04,8510.0,170.15,170.26,170.03,170.04,8510.0
2018-04-16 13:10:00,170.2,170.37,170.01,170.37,3510.0,170.2,170.37,170.01,170.37,3510.0
2018-04-16 13:15:00,170.33,170.33,170.04,170.11,4285.0,170.33,170.33,170.04,170.11,4285.0
2018-04-16 13:20:00,170.17,170.17,169.55,169.56,4776.0,170.17,170.17,169.55,169.56,4776.0
2018-04-16 13:25:00,169.61,169.61,169.45,169.55,7012.0,169.61,169.61,169.45,169.55,7012.0
2018-04-16 13:30:00,169.54,169.71,169.47,169.71,5122.0,169.54,169.71,169.47,169.71,5122.0
2018-04-16 13:35:00,169.63,169.75,169.56,169.71,5000.0,169.63,169.75,169.56,169.71,5000.0
2018-04-16 13:40:00,169.74,169.8,169.55,169.66,4200.0,169.74,169.8,169.55,169.66,4200.0
2018-04-16 13:45:00,169.62,169.74,169.54,169.65,7419.0,169.62,169.74,169.54,169.65,7419.0
2018-04-16 13:50:00,169.65,169.65,169.38,169.5,2220.0,169.65,169.65,169.38,169.5,2220.0
2018-04-16 13:55:00,169.46,169.52,169.22,169.46,11223.0,169.46,169.52,169.22,169.46,11223.0
2018-04-16 14:00:00,169.41,169.62,169.25,169.3,11653.0,169.41,169.62,169.25,169.3,11653.0
2018-04-16 14:05:00,169.41,169.52,169.25,169.52,3963.0,169.41,169.52,169.25,169.52,3963.0
2018-04-16 14:10:00,169.55,169.61,169.16,169.22,10920.0,169.55,169.61,169.16,169.22,10920.0
2018-04-16 14:15:00,169.24,169.24,168.9,169.0,12482.0,169.24,169.24,168.9,169.0,12482.0
2018-04-16 14:20:00,169.05,169.1,168.98,169.0,7462.0,169.05,169.1,168.98,169.0,7462.0
2018-04-16 14:25:00,168.95,168.95,168.62,168.77,6023.0,168.95,168.95,168.62,168.77,6023.0
2018-04-16 14:30:00,168.8,169.12,168.78,169.12,4079.0,168.8,169.12,168.78,169.12,4079.0
2018-04-16 14:35:00,169.18,169.22,168.94,168.94,6467.0,169.18,169.22,168.94,168.94,6467.0
2018-04-16 14:40:00,168.94,168.94,168.62,168.62,6706.0,168.94,168.94,168.62,168.62,6706.0
2018-04-16 14:45:00,168.71,169.14,168.7,169.04,4001.0,168.71,169.14,168.7,169.04,4001.0
2018-04-16 14:50:00,168.94,169.05,168.6,168.61,4632.0,168.94,169.05,168.6,168.61,4632.0
2018-04-16 14:55:00,168.65,168.8,168.65,168.8,6033.0,168.65,168.8,168.65,168.8,6033.0
2018-04-16 15:00:00,168.83,169.18,168.83,169.16,4808.0,168.83,169.18,168.83,169.16,4808.0
2018-04-16 15:05:00,169.15,169.18,168.81,169.05,6139.0,169.15,169.18,168.81,169.05,6139.0
2018-04-16 15:10:00,169.05,169.16,168.89,168.89,18943.0,169.05,169.16,168.89,168.89,18943.0
2018-04-16 15:15:00,168.85,168.85,168.57,168.7,9530.0,168.85,168.85,168.57,168.7,9530.0
2018-04-16 15:20:00,168.68,168.78,168.55,168.78,29852.0,168.68,168.78,168.55,168.78,29852.0
2018-04-16 15:25:00,168.81,169.04,168.77,168.93,9230.0,168.81,169.04,168.77,168.93,9230.0
2018-04-16 15:30:00,168.98,169.2,168.93,169.07,9075.0,168.98,169.2,168.93,169.07,9075.0
2018-04-16 15:35:00,169.08,169.19,168.98,169.12,9698.0,169.08,169.19,168.98,169.12,9698.0
2018-04-16 15:40:00,169.17,169.43,169.11,169.43,12244.0,169.17,169.43,169.11,169.43,12244.0
2018-04-16 15:45:00,169.41,169.42,169.19,169.31,24273.0,169.41,169.42,169.19,169.31,24273.0
2018-04-16 15:50:00,169.33,169.48,169.27,169.33,23907.0,169.33,169.48,169.27,169.33,23907.0
2018-04-16 15:55:00,169.32,169.59,169.31,169.45,84238.0,169.32,169.59,169.31,169.45,84238.0
2018-04-17 09:30:00,171.0,172.15,171.0,171.31,21201.0,171.0,172.15,171.0,171.31,21201.0
2018-04-17 09:35:00,171.17,172.25,171.17,172.08,11992.0,171.17,172.25,171.17,172.08,11992.0
2018-04-17 09:40:00,172.22,172.46,171.75,172.26,11531.0,172.22,172.46,171.75,172.26,11531.0
2018-04-17 09:45:00,172.43,172.48,172.05,172.43,18000.0,172.43,172.48,172.05,172.43,18000.0
2018-04-17 09:50:00,172.38,172.52,172.02,172.52,21400.0,172.38,172.52,172.02,172.52,21400.0
2018-04-17 09:55:00,172.57,172.9,172.57,172.82,21543.0,172.57,172.9,172.57,172.82,21543.0
2018-04-17 10:00:00,172.96,173.26,172.83,173.06,31143.0,172.96,173.26,172.83,173.06,31143.0
2018-04-17 10:05:00,172.96,173.46,172.86,173.2,26125.0,172.96,173.46,172.86,173.2,26125.0
2018-04-17 10:10:00,173.24,173.67,173.13,173.41,18188.0,173.24,173.67,173.13,173.41,18188.0
2018-04-17 10:15:00,173.47,173.67,173.33,173.63,16264.0,173.47,173.67,173.33,173.63,16264.0
2018-04-17 10:20:00,173.56,173.94,173.42,173.91,15792.0,173.56,173.94,173.42,173.91,15792.0
2018-04-17 10:25:00,173.94,173.94,173.29,173.29,12900.0,173.94,173.94,173.29,173.29,12900.0
2018-04-17 10:30:00,173.26,173.8,173.05,173.78,15466.0,173.26,173.8,173.05,173.78,15466.0
2018-04-17 10:35:00,173.76,173.89,173.4,173.49,8780.0,173.76,173.89,173.4,173.49,8780.0
2018-04-17 10:40:00,173.47,173.65,173.35,173.49,19386.0,173.47,173.65,173.35,173.49,19386.0
2018-04-17 10:45:00,173.55,173.64,173.44,173.58,12262.0,173.55,173.64,173.44,173.58,12262.0
2018-04-17 10:50:00,173.61,174.17,173.6,174.17,13835.0,173.61,174.17,173.6,174.17,13835.0
2018-04-17 10:55:00,174.14,174.15,173.93,174.11,12656.0,174.14,174.15,173.93,174.11,12656.0
2018-04-17 11:00:00,174.12,174.67,174.12,174.65,14662.0,174.12,174.67,174.12,174.65,14662.0
2018-04-17 11:05:00,174.68,174.79,174.48,174.65,26729.0,174.68,174.79,174.48,174.65,26729.0
2018-04-17 11:10:00,174.61,174.71,174.19,174.25,27981.0,174.61,174.71,174.19,174.25,27981.0
2018-04-17 11:15:00,174.25,174.32,173.85,173.85,31130.0,174.25,174.32,173.85,173.85,31130.0
2018-04-17 11:20:00,173.88,174.36,173.76,174.24,29432.0,173.88,174.36,173.76,174.24,29432.0
2018-04-17 11:25:00,174.24,174.38,173.82,173.82,10524.0,174.24,174.38,173.82,173.82,10524.0
2018-04-17 11:30:00,173.82,174.16,173.82,173.88,14155.0,173.82,174.16,173.82,173.88,14155.0
2018-04-17 11:35:00,173.89,174.06,173.68,174.06,11660.0,173.89,174.06,173.68,174.06,11660.0
2018-04-17 11:40:00,174.08,174.31,173.98,174.31,12917.0,174.08,174.31,173.98,174.31,12917.0
2018-04-17 11:45:00,174.31,174.49,174.21,174.22,9587.0,174.31,174.49,174.21,174.22,9587.0
2018-04-17 11:50:00,174.22,174.34,174.17,174.27,6716.0,174.22,174.34,174.17,174.27,6716.0
2018-04-17 11:55:00,174.2,174.24,173.82,173.97,7947.0,174.2,174.24,173.82,173.97,7947.0
2018-04-17 12:00:00,174.02,174.17,173.96,174.17,13996.0,174.02,174.17,173.96,174.17,13996.0
2018-04-17 12:05:00,174.17,174.38,174.11,174.26,7675.0,174.17,174.38,174.11,174.26,7675.0
2018-04-17 12:10:00,174.32,174.5,174.29,174.49,6598.0,174.32,174.5,174.29,174.49,6598.0
2018-04-17 12:15:00,174.55,174.64,174.44,174.51,8600.0,174.55,174.64,174.44,174.51,8600.0
2018-04-17 12:20:00,174.52,174.6,174.28,174.59,9833.0,174.52,174.6,174.28,174.59,9833.0
2018-04-17 12:25:00,174.63,174.91,174.59,174.7,12583.0,174.63,174.91,174.59,174.7,12583.0
2018-04-17 12:30:00,174.72,174.75,174.56,174.68,6910.0,174.72,174.75,174.56,174.68,6910.0
2018-04-17 12:35:00,174.72,174.75,174.28,174.43,18795.0,174.72,174.75,174.28,174.43,18795.0
2018-04-17 12:40:00,174.4,174.81,174.38,174.66,16576.0,174.4,174.81,174.38,174.66,16576.0
2018-04-17 12:45:00,174.63,174.66,174.22,174.25,11368.0,174.63,174.66,174.22,174.25,11368.0
2018-04-17 12:50:00,174.22,174.63,174.22,174.42,10834.0,174.22,174.63,174.22,174.42,10834.0
2018-04-17 12:55:00,174.45,174.56,174.29,174.35,6816.0,174.45,174.56,174.29,174.35,6816.0
2018-04-17 13:00:00,174.33,174.37,174.13,174.29,10454.0,174.33,174.37,174.13,174.29,10454.0
2018-04-17 13:05:00,174.29,174.37,174.14,174.27,18769.0,174.29,174.37,174.14,174.27,18769.0
2018-04-17 13:10:00,174.17,174.31,174.1,174.17,8803.0,174.17,174.31,174.1,174.17,8803.0
2018-04-17 13:15:00,174.14,174.14,173.75,173.92,8077.0,174.14,174.14,173.75,173.92,8077.0
2018-04-17 13:20:00,173.91,174.45,173.88,174.3,10821.0,173.91,174.45,173.88,174.3,10821.0
2018-04-17 13:25:00,174.34,174.56,174.3,174.56,5647.0,174.34,174.56,174.3,174.56,5647.0
2018-04-17 13:30:00,174.62,174.64,174.25,174.31,7477.0,174.62,174.64,174.25,174.31,7477.0
2018-04-17 13:35:00,174.33,174.33,174.11,174.19,4052.0,174.33,174.33,174.11,174.19,4052.0
2018-04-17 13:40:00,174.17,174.19,173.84,173.99,32527.0,174.17,174.19,173.84,173.99,32527.0
2018-04-17 13:45:00,174.0,174.26,173.91,173.91,10558.0,174.0,174.26,173.91,173.91,10558.0
2018-04-17 13:50:00,173.91,174.14,173.72,173.99,12663.0,173.91,174.14,173.72,173.99,12663.0
2018-04-17 13:55:00,173.97,174.1,173.91,174.1,7602.0,173.97,174.1,173.91,174.1,7602.0
2018-04-17 14:00:00,174.07,174.35,174.03,174.33,9325.0,174.07,174.35,174.03,174.33,9325.0
2018-04-17 14:05:00,174.29,174.31,174.04,174.07,9302.0,174.29,174.31,174.04,174.07,9302.0
2018-04-17 14:10:00,174.05,174.14,173.94,174.09,10331.0,174.05,174.14,173.94,174.09,10331.0
2018-04-17 14:15:00,174.03,174.35,174.0,174.08,10058.0,174.03,174.35,174.0,174.08,10058.0
2018-04-17 14:20:00,174.03,174.15,173.95,174.05,8535.0,174.03,174.15,173.95,174.05,8535.0
2018-04-17 14:25:00,173.97,174.18,173.86,174.12,18988.0,173.97,174.18,173.86,174.12,18988.0
2018-04-17 14:30:00,174.12,174.31,174.11,174.3,5780.0,174.12,174.31,174.11,174.3,5780.0
2018-04-17 14:35:00,174.32,174.41,174.26,174.36,9100.0,174.32,174.41,174.26,174.36,9100.0
2018-04-17 14:40:00,174.37,174.42,174.3,174.32,24168.0,174.37,174.42,174.3,174.32,24168.0
2018-04-17 14:45:00,174.32,174.47,174.32,174.46,17999.0,174.32,174.47,174.32,174.46,17999.0
2018-04-17 14:50:00,174.48,174.59,174.34,174.35,13701.0,174.48,174.59,174.34,174.35,13701.0
2018-04-17 14:55:00,174.38,174.4,174.12,174.24,11089.0,174.38,174.4,174.12,174.24,11089.0
2018-04-17 15:00:00,174.23,174.52,174.16,174.31,14314.0,174.23,174.52,174.16,174.31,14314.0
2018-04-17 15:05:00,174.36,174.75,174.36,174.75,9290.0,174.36,174.75,174.36,174.75,9290.0
2018-04-17 15:10:00,174.8,174.85,174.56,174.56,15902.0,174.8,174.85,174.56,174.56,15902.0
2018-04-17 15:15:00,174.6,174.86,174.59,174.86,17069.0,174.6,174.86,174.59,174.86,17069.0
2018-04-17 15:20:00,174.85,174.9,174.8,174.88,11411.0,174.85,174.9,174.8,174.88,11411.0
2018-04-17 15:25:00,174.85,174.91,174.82,174.86,11812.0,174.85,174.91,174.82,174.86,11812.0
2018-04-17 15:30:00,174.87,174.88,174.78,174.8,19869.0,174.87,174.88,174.78,174.8,19869.0
2018-04-17 15:35:00,174.81,174.97,174.8,174.91,21182.0,174.81,174.97,174.8,174.91,21182.0
2018-04-17 15:40:00,174.92,174.93,174.71,174.84,20165.0,174.92,174.93,174.71,174.84,20165.0
2018-04-17 15:45:00,174.85,175.03,174.85,174.88,40699.0,174.85,175.03,174.85,174.88,40699.0
2018-04-17 15:50:00,174.91,174.91,174.32,174.34,58996.0,174.91,174.91,174.32,174.34,58996.0
2018-04-17 15:55:00,174.32,174.62,174.24,174.53,103215.0,174.32,174.62,174.24,174.53,103215.0
2018-04-18 09:30:00,175.39,175.54,173.01,173.01,35823.0,175.39,175.54,173.01,173.01,35823.0
2018-04-18 09:35:00,173.26,173.99,173.26,173.58,24673.0,173.26,173.99,173.26,173.58,24673.0
2018-04-18 09:40:00,173.41,173.63,172.73,173.24,18386.0,173.41,173.63,172.73,173.24,18386.0
2018-04-18 09:45:00,173.24,173.92,173.17,173.92,17593.0,173.24,173.92,173.17,173.92,17593.0
2018-04-18 09:50:00,173.9,174.41,173.6,173.6,17438.0,173.9,174.41,173.6,173.6,17438.0
2018-04-18 09:55:00,173.77,174.65,173.71,174.45,12285.0,173.77,174.65,173.71,174.45,12285.0
2018-04-18 10:00:00,174.41,174.56,173.89,173.97,26047.0,174.41,174.56,173.89,173.97,26047.0
2018-04-18 10:05:00,174.01,174.02,172.71,172.77,30668.0,174.01,174.02,172.71,172.77,30668.0
2018-04-18 10:10:00,172.91,172.91,171.21,171.38,41970.0,172.91,172.91,171.21,171.38,41970.0
2018-04-18 10:15:00,171.39,172.18,171.33,172.08,27523.0,171.39,172.18,171.33,172.08,27523.0
2018-04-18 10:20:00,171.96,172.75,171.9,172.75,70465.0,171.96,172.75,171.9,172.75,70465.0
2018-04-18 10:25:00,172.91,173.05,172.6,173.05,13996.0,172.91,173.05,172.6,173.05,13996.0
2018-04-18 10:30:00,173.05,173.21,172.73,172.8,13214.0,173.05,173.21,172.73,172.8,13214.0
2018-04-18 10:35:00,172.79,173.06,172.44,172.92,45716.0,172.79,173.06,172.44,172.92,45716.0
2018-04-18 10:40:00,172.85,173.12,172.55,172.83,19038.0,172.85,173.12,172.55,172.83,19038.0
2018-04-18 10:45:00,172.9,173.19,172.53,173.19,10446.0,172.9,173.19,172.53,173.19,10446.0
2018-04-18 10:50:00,173.17,173.49,173.02,173.47,18580.0,173.17,173.49,173.02,173.47,18580.0
2018-04-18 10:55:00,173.5,173.94,173.5,173.65,16592.0,173.5,173.94,173.5,173.65,16592.0
2018-04-18 11:00:00,173.7,173.99,173.57,173.88,12455.0,173.7,173.99,173.57,173.88,12455.0
2018-04-18 11:05:00,173.88,174.41,173.88,174.23,9829.0,173.88,174.41,173.88,174.23,9829.0
2018-04-18 11:10:00,174.15,174.15,173.97,174.13,5920.0,174.15,174.15,173.97,174.13,5920.0
2018-04-18 11:15:00,174.22,174.33,173.91,174.33,6170.0,174.22,174.33,173.91,174.33,6170.0
2018-04-18 11:20:00,174.34,174.73,174.3,174.62,13928.0,174.34,174.73,174.3,174.62,13928.0
2018-04-18 11:25:00,174.53,175.12,174.53,174.78,12120.0,174.53,175.12,174.53,174.78,12120.0
2018-04-18 11:30:00,174.82,174.98,174.59,174.83,11080.0,174.82,174.98,174.59,174.83,11080.0
2018-04-18 11:35:00,174.87,174.9,174.67,174.82,10412.0,174.87,174.9,174.67,174.82,10412.0
2018-04-18 11:40:00,174.85,174.95,174.78,174.83,5075.0,174.85,174.95,174.78,174.83,5075.0
2018-04-18 11:45:00,174.81,174.81,174.52,174.64,9162.0,174.81,174.81,174.52,174.64,9162.0
2018-04-18 11:50:00,174.65,175.05,174.6,175.0,19218.0,174.65,175.05,174.6,175.0,19218.0
2018-04-18 11:55:00,174.91,174.92,174.26,174.33,7722.0,174.91,174.92,174.26,174.33,7722.0
2018-04-18 12:00:00,174.43,174.92,174.36,174.91,9765.0,174.43,174.92,174.36,174.91,9765.0
2018-04-18 12:05:00,174.91,175.03,174.7,174.87,19466.0,174.91,175.03,174.7,174.87,19466.0
2018-04-18 12:10:00,174.87,174.88,174.56,174.77,12609.0,174.87,174.88,174.56,174.77,12609.0
2018-04-18 12:15:00,174.65,174.9,174.59,174.71,16417.0,174.65,174.9,174.59,174.71,16417.0
2018-04-18 12:20:00,174.74,174.97,174.42,174.97,8501.0,174.74,174.97,174.42,174.97,8501.0
2018-04-18 12:25:00,174.97,175.07,174.7,174.81,14896.0,174.97,175.07,174.7,174.81,14896.0
2018-04-18 12:30:00,174.81,175.04,174.73,175.01,9540.0,174.81,175.04,174.73,175.01,9540.0
2018-04-18 12:35:00,175.0,175.05,174.41,174.48,17207.0,175.0,175.05,174.41,174.48,17207.0
2018-04-18 12:40:00,174.4,174.63,174.4,174.49,7889.0,174.4,174.63,174.4,174.49,7889.0
2018-04-18 12:45:00,174.41,174.8,174.41,174.59,9019.0,174.41,174.8,174.41,174.59,9019.0
2018-04-18 12:50:00,174.65,174.77,174.39,174.77,10775.0,174.65,174.77,174.39,174.77,10775.0
2018-04-18 12:55:00,174.7,175.05,174.57,174.89,7921.0,174.7,175.05,174.57,174.89,7921.0
2018-04-18 13:00:00,174.84,174.97,174.78,174.79,6653.0,174.84,174.97,174.78,174.79,6653.0
2018-04-18 13:05:00,174.84,175.03,174.83,174.83,7500.0,174.84,175.03,174.83,174.83,7500.0
2018-04-18 13:10:00,174.84,174.93,174.8,174.85,6400.0,174.84,174.93,174.8,174.85,6400.0
2018-04-18 13:15:00,174.85,175.13,174.64,174.77,14672.0,174.85,175.13,174.64,174.77,14672.0
2018-04-18 13:20:00,174.77,174.83,174.55,174.59,6571.0,174.77,174.83,174.55,174.59,6571.0
2018-04-18 13:25:00,174.5,174.82,174.49,174.81,8680.0,174.5,174.82,174.49,174.81,8680.0
2018-04-18 13:30:00,174.81,174.82,174.59,174.76,8686.0,174.81,174.82,174.59,174.76,8686.0
2018-04-18 13:35:00,174.77,174.89,174.73,174.89,4800.0,174.77,174.89,174.73,174.89,4800.0
2018-04-18 13:40:00,174.87,174.92,174.72,174.92,5100.0,174.87,174.92,174.72,174.92,5100.0
2018-04-18 13:45:00,174.96,175.02,174.83,174.94,7020.0,174.96,175.02,174.83,174.94,7020.0
2018-04-18 13:50:00,174.98,175.08,174.85,174.94,9442.0,174.98,175.08,174.85,174.94,9442.0
2018-04-18 13:55:00,174.93,175.16,174.71,174.71,8400.0,174.93,175.16,174.71,174.71,8400.0
2018-04-18 14:00:00,174.55,174.89,174.55,174.87,5300.0,174.55,174.89,174.55,174.87,5300.0
2018-04-18 14:05:00,174.89,175.21,174.89,175.1,14503.0,174.89,175.21,174.89,175.1,14503.0
2018-04-18 14:10:00,175.06,175.14,175.04,175.06,12082.0,175.06,175.14,175.04,175.06,12082.0
2018-04-18 14:15:00,175.06,175.09,174.86,174.92,12239.0,175.06,175.09,174.86,174.92,12239.0
2018-04-18 14:20:00,174.91,175.25,174.88,174.88,30707.0,174.91,175.25,174.88,174.88,30707.0
2018-04-18 14:25:00,174.81,175.02,174.73,174.97,4800.0,174.81,175.02,174.73,174.97,4800.0
2018-04-18 14:30:00,175.01,175.25,174.94,175.24,8405.0,175.01,175.25,174.94,175.24,8405.0
2018-04-18 14:35:00,175.24,175.25,174.82,174.82,14506.0,175.24,175.25,174.82,174.82,14506.0
2018-04-18 14:40:00,174.8,174.86,174.6,174.76,12633.0,174.8,174.86,174.6,174.76,12633.0
2018-04-18 14:45:00,174.78,175.08,174.78,175.03,10270.0,174.78,175.08,174.78,175.03,10270.0
2018-04-18 14:50:00,175.04,175.15,174.92,174.96,13872.0,175.04,175.15,174.92,174.96,13872.0
2018-04-18 14:55:00,174.99,175.07,174.77,174.77,25713.0,174.99,175.07,174.77,174.77,25713.0
2018-04-18 15:00:00,174.81,174.97,174.53,174.58,23059.0,174.81,174.97,174.53,174.58,23059.0
2018-04-18 15:05:00,174.62,174.69,174.37,174.47,26974.0,174.62,174.69,174.37,174.47,26974.0
2018-04-18 15:10:00,174.51,174.61,174.37,174.39,10466.0,174.51,174.61,174.37,174.39,10466.0
2018-04-18 15:15:00,174.41,174.62,174.4,174.6,10501.0,174.41,174.62,174.4,174.6,10501.0
2018-04-18 15:20:00,174.58,174.62,174.08,174.2,23045.0,174.58,174.62,174.08,174.2,23045.0
2018-04-18 15:25:00,174.17,174.2,173.92,174.14,16668.0,174.17,174.2,173.92,174.14,16668.0
2018-04-18 15:30:00,174.15,174.33,174.1,174.32,18196.0,174.15,174.33,174.1,174.32,18196.0
2018-04-18 15:35:00,174.28,174.32,174.07,174.12,19543.0,174.28,174.32,174.07,174.12,19543.0
2018-04-18 15:40:00,174.12,174.27,173.93,174.21,30351.0,174.12,174.27,173.93,174.21,30351.0
2018-04-18 15:45:00,174.22,174.54,174.2,174.23,35201.0,174.22,174.54,174.2,174.23,35201.0
2018-04-18 15:50:00,174.21,174.32,174.05,174.21,36420.0,174.21,174.32,174.05,174.21,36420.0
2018-04-18 15:55:00,174.23,174.36,174.1,174.28,60134.0,174.23,174.36,174.1,174.28,60134.0
2018-04-19 09:30:00,173.29,174.36,173.07,173.36,21684.0,173.29,174.36,173.07,173.36,21684.0
2018-04-19 09:35:00,173.36,173.82,173.18,173.34,8519.0,173.36,173.82,173.18,173.34,8519.0
2018-04-19 09:40:00,173.31,173.31,172.35,172.35,15727.0,173.31,173.31,172.35,172.35,15727.0
2018-04-19 09:45:00,172.42,172.56,171.81,172.06,18073.0,172.42,172.56,171.81,172.06,18073.0
2018-04-19 09:50:00,172.07,172.5,172.03,172.43,9759.0,172.07,172.5,172.03,172.43,9759.0
2018-04-19 09:55:00,172.46,172.69,172.44,172.62,28258.0,172.46,172.69,172.44,172.62,28258.0
2018-04-19 10:00:00,172.7,172.73,172.21,172.3,17523.0,172.7,172.73,172.21,172.3,17523.0
2018-04-19 10:05:00,172.27,172.3,171.9,171.97,10058.0,172.27,172.3,171.9,171.97,10058.0
2018-04-19 10:10:00,171.97,172.79,171.89,172.79,12257.0,171.97,172.79,171.89,172.79,12257.0
2018-04-19 10:15:00,172.75,172.97,172.61,172.67,12345.0,172.75,172.97,172.61,172.67,12345.0
2018-04-19 10:20:00,172.67,172.67,172.12,172.14,12782.0,172.67,172.67,172.12,172.14,12782.0
2018-04-19 10:25:00,172.29,172.5,172.13,172.19,8267.0,172.29,172.5,172.13,172.19,8267.0
2018-04-19 10:30:00,172.14,172.14,171.34,171.68,22345.0,172.14,172.14,171.34,171.68,22345.0
2018-04-19 10:35:00,171.78,172.0,171.34,171.92,17819.0,171.78,172.0,171.34,171.92,17819.0
2018-04-19 10:40:00,171.93,172.16,171.7,171.71,8518.0,171.93,172.16,171.7,171.71,8518.0
2018-04-19 10:45:00,171.67,171.71,171.52,171.66,3947.0,171.67,171.71,171.52,171.66,3947.0
2018-04-19 10:50:00,171.67,171.71,171.48,171.54,13335.0,171.67,171.71,171.48,171.54,13335.0
2018-04-19 10:55:00,171.48,171.67,171.35,171.65,7071.0,171.48,171.67,171.35,171.65,7071.0
2018-04-19 11:00:00,171.71,171.85,171.31,171.4,6896.0,171.71,171.85,171.31,171.4,6896.0
2018-04-19 11:05:00,171.42,171.58,171.27,171.39,8193.0,171.42,171.58,171.27,171.39,8193.0
2018-04-19 11:10:00,171.41,171.67,171.29,171.4,13393.0,171.41,171.67,171.29,171.4,13393.0
2018-04-19 11:15:00,171.3,171.6,171.11,171.6,19542.0,171.3,171.6,171.11,171.6,19542.0
2018-04-19 11:20:00,171.57,171.96,171.37,171.86,11943.0,171.57,171.96,171.37,171.86,11943.0
2018-04-19 11:25:00,171.83,172.05,171.78,172.0,8200.0,171.83,172.05,171.78,172.0,8200.0
2018-04-19 11:30:00,172.0,172.15,171.88,172.0,11706.0,172.0,172.15,171.88,172.0,11706.0
2018-04-19 11:35:00,172.03,172.12,171.71,171.74,6086.0,172.03,172.12,171.71,171.74,6086.0
2018-04-19 11:40:00,171.64,171.92,171.59,171.92,4498.0,171.64,171.92,171.59,171.92,4498.0
2018-04-19 11:45:00,171.85,171.93,171.58,171.93,7151.0,171.85,171.93,171.58,171.93,7151.0
2018-04-19 11:50:00,171.96,172.06,171.74,171.95,6353.0,171.96,172.06,171.74,171.95,6353.0
2018-04-19 11:55:00,172.0,172.05,171.79,171.84,5829.0,172.0,172.05,171.79,171.84,5829.0
2018-04-19 12:00:00,171.7,171.71,171.27,171.6,6975.0,171.7,171.71,171.27,171.6,6975.0
2018-04-19 12:05:00,171.53,171.65,171.36,171.55,3500.0,171.53,171.65,171.36,171.55,3500.0
2018-04-19 12:10:00,171.52,171.55,171.43,171.51,3118.0,171.52,171.55,171.43,171.51,3118.0
2018-04-19 12:15:00,171.49,171.79,171.48,171.61,5154.0,171.49,171.79,171.48,171.61,5154.0
2018-04-19 12:20:00,171.61,171.77,171.57,171.7,4936.0,171.61,171.77,171.57,171.7,4936.0
2018-04-19 12:25:00,171.75,171.89,171.56,171.74,7297.0,171.75,171.89,171.56,171.74,7297.0
2018-04-19 12:30:00,171.74,171.93,171.74,171.92,3704.0,171.74,171.93,171.74,171.92,3704.0
2018-04-19 12:35:00,171.94,172.09,171.64,171.99,4955.0,171.94,172.09,171.64,171.99,4955.0
2018-04-19 12:40:00,171.91,172.02,171.84,172.01,2477.0,171.91,172.02,171.84,172.01,2477.0
2018-04-19 12:45:00,172.05,172.05,171.7,172.0,3952.0,172.05,172.05,171.7,172.0,3952.0
2018-04-19 12:50:00,172.06,172.1,171.81,171.92,6352.0,172.06,172.1,171.81,171.92,6352.0
2018-04-19 12:55:00,171.94,171.94,171.42,171.42,13504.0,171.94,171.94,171.42,171.42,13504.0
2018-04-19 13:00:00,171.4,171.58,171.4,171.58,3702.0,171.4,171.58,171.4,171.58,3702.0
2018-04-19 13:05:00,171.53,171.65,171.33,171.33,3983.0,171.53,171.65,171.33,171.33,3983.0
2018-04-19 13:10:00,171.33,171.36,171.1,171.28,5881.0,171.33,171.36,171.1,171.28,5881.0
2018-04-19 13:15:00,171.21,171.46,171.14,171.31,5437.0,171.21,171.46,171.14,171.31,5437.0
2018-04-19 13:20:00,171.22,171.39,171.14,171.22,11299.0,171.22,171.39,171.14,171.22,11299.0
2018-04-19 13:25:00,171.25,171.25,170.9,170.9,3978.0,171.25,171.25,170.9,170.9,3978.0
2018-04-19 13:30:00,170.9,171.52,170.88,171.2,3877.0,170.9,171.52,170.88,171.2,3877.0
2018-04-19 13:35:00,171.26,171.6,171.11,171.6,4537.0,171.26,171.6,171.11,171.6,4537.0
2018-04-19 13:40:00,171.66,171.76,171.4,171.65,11755.0,171.66,171.76,171.4,171.65,11755.0
2018-04-19 13:45:00,171.62,171.64,171.36,171.54,5000.0,171.62,171.64,171.36,171.54,5000.0
2018-04-19 13:50:00,171.56,171.94,171.56,171.9,6984.0,171.56,171.94,171.56,171.9,6984.0
2018-04-19 13:55:00,171.93,171.93,171.52,171.75,6611.0,171.93,171.93,171.52,171.75,6611.0
2018-04-19 14:00:00,171.71,171.89,171.71,171.83,4782.0,171.71,171.89,171.71,171.83,4782.0
2018-04-19 14:05:00,171.78,171.84,171.67,171.78,7100.0,171.78,171.84,171.67,171.78,7100.0
2018-04-19 14:10:00,171.84,172.13,171.83,171.97,10348.0,171.84,172.13,171.83,171.97,10348.0
2018-04-19 14:15:00,172.0,172.05,171.81,171.81,5410.0,172.0,172.05,171.81,171.81,5410.0
2018-04-19 14:20:00,171.84,171.84,171.47,171.52,8488.0,171.84,171.84,171.47,171.52,8488.0
2018-04-19 14:25:00,171.53,171.8,171.47,171.71,12740.0,171.53,171.8,171.47,171.71,12740.0
2018-04-19 14:30:00,171.75,171.86,171.71,171.79,8357.0,171.75,171.86,171.71,171.79,8357.0
2018-04-19 14:35:00,171.76,171.81,171.64,171.81,5792.0,171.76,171.81,171.64,171.81,5792.0
2018-04-19 14:40:00,171.84,171.94,171.82,171.93,4741.0,171.84,171.94,171.82,171.93,4741.0
2018-04-19 14:45:00,171.94,171.98,171.76,171.83,7056.0,171.94,171.98,171.76,171.83,7056.0
2018-04-19 14:50:00,171.78,171.78,171.66,171.71,6379.0,171.78,171.78,171.66,171.71,6379.0
2018-04-19 14:55:00,171.87,171.98,171.6,171.83,6975.0,171.87,171.98,171.6,171.83,6975.0
2018-04-19 15:00:00,171.82,172.08,171.74,172.07,8844.0,171.82,172.08,171.74,172.07,8844.0
2018-04-19 15:05:00,171.99,172.06,171.82,171.9,12510.0,171.99,172.06,171.82,171.9,12510.0
2018-04-19 15:10:00,171.99,171.99,171.86,171.94,4363.0,171.99,171.99,171.86,171.94,4363.0
2018-04-19 15:15:00,171.89,172.07,171.78,172.04,20471.0,171.89,172.07,171.78,172.04,20471.0
2018-04-19 15:20:00,172.06,172.22,171.78,171.83,11112.0,172.06,172.22,171.78,171.83,11112.0
2018-04-19 15:25:00,171.77,171.8,171.65,171.75,11750.0,171.77,171.8,171.65,171.75,11750.0
2018-04-19 15:30:00,171.7,172.2,171.66,172.2,16585.0,171.7,172.2,171.66,172.2,16585.0
2018-04-19 15:35:00,172.2,172.67,172.2,172.44,19806.0,172.2,172.67,172.2,172.44,19806.0
2018-04-19 15:40:00,172.48,172.96,172.36,172.95,22705.0,172.48,172.96,172.36,172.95,22705.0
2018-04-19 15:45:00,172.94,173.13,172.75,172.9,37753.0,172.94,173.13,172.75,172.9,37753.0
2018-04-19 15:50:00,172.96,172.99,172.51,172.67,41397.0,172.96,172.99,172.51,172.67,41397.0
2018-04-19 15:55:00,172.66,172.99,172.66,172.98,85467.0,172.66,172.99,172.66,172.98,85467.0
2018-04-20 09:30:00,171.69,171.69,170.07,171.25,71885.0,171.69,171.69,170.07,171.25,71885.0
2018-04-20 09:35:00,171.15,171.89,171.1,171.41,8917.0,171.15,171.89,171.1,171.41,8917.0
2018-04-20 09:40:00,171.58,171.84,171.06,171.06,11127.0,171.58,171.84,171.06,171.06,11127.0
2018-04-20 09:45:00,171.06,171.3,170.6,170.99,11266.0,171.06,171.3,170.6,170.99,11266.0
2018-04-20 09:50:00,170.98,171.02,170.1,170.2,20497.0,170.98,171.02,170.1,170.2,20497.0
2018-04-20 09:55:00,170.19,170.62,169.64,170.58,22801.0,170.19,170.62,169.64,170.58,22801.0
2018-04-20 10:00:00,170.57,170.61,170.06,170.08,30967.0,170.57,170.61,170.06,170.08,30967.0
2018-04-20 10:05:00,170.14,171.19,170.14,170.94,11090.0,170.14,171.19,170.14,170.94,11090.0
2018-04-20 10:10:00,171.03,171.14,170.76,171.14,20824.0,171.03,171.14,170.76,171.14,20824.0
2018-04-20 10:15:00,171.2,171.58,171.17,171.58,10106.0,171.2,171.58,171.17,171.58,10106.0
2018-04-20 10:20:00,171.61,171.86,171.6,171.66,17979.0,171.61,171.86,171.6,171.66,17979.0
2018-04-20 10:25:00,171.64,172.33,171.64,172.31,19398.0,171.64,172.33,171.64,172.31,19398.0
2018-04-20 10:30:00,172.22,172.35,171.99,172.25,12217.0,172.22,172.35,171.99,172.25,12217.0
2018-04-20 10:35:00,172.28,172.55,172.06,172.51,13862.0,172.28,172.55,172.06,172.51,13862.0
2018-04-20 10:40:00,172.51,172.51,172.05,172.17,12293.0,172.51,172.51,172.05,172.17,12293.0
2018-04-20 10:45:00,172.17,172.18,171.64,171.64,21903.0,172.17,172.18,171.64,171.64,21903.0
2018-04-20 10:50:00,171.67,171.76,171.05,171.11,24939.0,171.67,171.76,171.05,171.11,24939.0
2018-04-20 10:55:00,171.18,171.26,170.72,170.75,6871.0,171.18,171.26,170.72,170.75,6871.0
2018-04-20 11:00:00,170.71,170.71,170.26,170.26,16304.0,170.71,170.71,170.26,170.26,16304.0
2018-04-20 11:05:00,170.25,170.32,169.88,169.89,31712.0,170.25,170.32,169.88,169.89,31712.0
2018-04-20 11:10:00,169.86,169.86,168.47,168.83,45778.0,169.86,169.86,168.47,168.83,45778.0
2018-04-20 11:15:00,168.87,169.53,168.87,169.42,13465.0,168.87,169.53,168.87,169.42,13465.0
2018-04-20 11:20:00,169.35,169.43,168.95,168.95,12903.0,169.35,169.43,168.95,168.95,12903.0
2018-04-20 11:25:00,168.92,169.15,168.57,169.12,23822.0,168.92,169.15,168.57,169.12,23822.0
2018-04-20 11:30:00,169.16,169.52,169.16,169.5,11513.0,169.16,169.52,169.16,169.5,11513.0
2018-04-20 11:35:00,169.58,169.97,169.34,169.46,14129.0,169.58,169.97,169.34,169.46,14129.0
2018-04-20 11:40:00,169.43,169.47,169.12,169.16,9260.0,169.43,169.47,169.12,169.16,9260.0
2018-04-20 11:45:00,169.16,169.21,168.97,169.05,7586.0,169.16,169.21,168.97,169.05,7586.0
2018-04-20 11:50:00,169.0,169.2,168.89,169.0,9111.0,169.0,169.2,168.89,169.0,9111.0
2018-04-20 11:55:00,168.9,169.14,168.75,169.14,11815.0,168.9,169.14,168.75,169.14,11815.0
2018-04-20 12:00:00,169.15,169.26,169.0,169.24,7846.0,169.15,169.26,169.0,169.24,7846.0
2018-04-20 12:05:00,169.19,169.47,169.18,169.41,12070.0,169.19,169.47,169.18,169.41,12070.0
2018-04-20 12:10:00,169.37,169.37,168.93,169.11,12131.0,169.37,169.37,168.93,169.11,12131.0
2018-04-20 12:15:00,169.03,169.25,168.96,169.02,12800.0,169.03,169.25,168.96,169.02,12800.0
2018-04-20 12:20:00,169.08,169.23,168.93,169.06,8676.0,169.08,169.23,168.93,169.06,8676.0
2018-04-20 12:25:00,169.09,169.23,168.93,168.94,13903.0,169.09,169.23,168.93,168.94,13903.0
2018-04-20 12:30:00,168.89,169.14,168.7,168.96,9158.0,168.89,169.14,168.7,168.96,9158.0
2018-04-20 12:35:00,169.14,169.26,168.84,168.87,6847.0,169.14,169.26,168.84,168.87,6847.0
2018-04-20 12:40:00,168.81,168.99,168.73,168.86,11943.0,168.81,168.99,168.73,168.86,11943.0
2018-04-20 12:45:00,168.78,168.84,168.55,168.62,10248.0,168.78,168.84,168.55,168.62,10248.0
2018-04-20 12:50:00,168.53,168.77,168.52,168.71,26571.0,168.53,168.77,168.52,168.71,26571.0
2018-04-20 12:55:00,168.75,168.9,168.59,168.7,14206.0,168.75,168.9,168.59,168.7,14206.0
2018-04-20 13:00:00,168.61,168.7,168.44,168.47,13659.0,168.61,168.7,168.44,168.47,13659.0
2018-04-20 13:05:00,168.52,168.82,168.49,168.68,10232.0,168.52,168.82,168.49,168.68,10232.0
2018-04-20 13:10:00,168.73,169.02,168.69,168.96,9655.0,168.73,169.02,168.69,168.96,9655.0
2018-04-20 13:15:00,168.99,169.01,168.93,168.98,8800.0,168.99,169.01,168.93,168.98,8800.0
2018-04-20 13:20:00,168.95,168.98,168.72,168.84,18593.0,168.95,168.98,168.72,168.84,18593.0
2018-04-20 13:25:00,168.91,169.36,168.85,169.23,11702.0,168.91,169.36,168.85,169.23,11702.0
2018-04-20 13:30:00,169.28,169.3,169.08,169.1,8622.0,169.28,169.3,169.08,169.1,8622.0
2018-04-20 13:35:00,169.11,169.34,168.97,169.34,8135.0,169.11,169.34,168.97,169.34,8135.0
2018-04-20 13:40:00,169.33,169.5,169.26,169.49,3200.0,169.33,169.5,169.26,169.49,3200.0
2018-04-20 13:45:00,169.43,169.53,169.04,169.04,7674.0,169.43,169.53,169.04,169.04,7674.0
2018-04-20 13:50:00,169.0,169.25,168.97,169.13,13758.0,169.0,169.25,168.97,169.13,13758.0
2018-04-20 13:55:00,169.13,169.3,168.84,168.86,10436.0,169.13,169.3,168.84,168.86,10436.0
2018-04-20 14:00:00,168.87,168.98,168.79,168.98,6300.0,168.87,168.98,168.79,168.98,6300.0
2018-04-20 14:05:00,168.95,169.16,168.94,169.03,8120.0,168.95,169.16,168.94,169.03,8120.0
2018-04-20 14:10:00,169.01,169.14,168.95,169.06,6921.0,169.01,169.14,168.95,169.06,6921.0
2018-04-20 14:15:00,169.06,169.06,168.72,168.85,22830.0,169.06,169.06,168.72,168.85,22830.0
2018-04-20 14:20:00,168.79,168.9,168.76,168.87,6717.0,168.79,168.9,168.76,168.87,6717.0
2018-04-20 14:25:00,168.83,168.84,168.53,168.65,8712.0,168.83,168.84,168.53,168.65,8712.0
2018-04-20 14:30:00,168.74,168.74,168.43,168.46,8013.0,168.74,168.74,168.43,168.46,8013.0
2018-04-20 14:35:00,168.43,168.58,168.35,168.57,11317.0,168.43,168.58,168.35,168.57,11317.0
2018-04-20 14:40:00,168.62,168.75,168.56,168.69,10574.0,168.62,168.75,168.56,168.69,10574.0
2018-04-20 14:45:00,168.72,168.79,168.57,168.6,16617.0,168.72,168.79,168.57,168.6,16617.0
2018-04-20 14:50:00,168.56,168.64,168.52,168.56,6518.0,168.56,168.64,168.52,168.56,6518.0
2018-04-20 14:55:00,168.49,168.95,168.49,168.95,12420.0,168.49,168.95,168.49,168.95,12420.0
2018-04-20 15:00:00,168.94,168.94,168.66,168.73,9804.0,168.94,168.94,168.66,168.73,9804.0
2018-04-20 15:05:00,168.72,168.96,168.51,168.52,24647.0,168.72,168.96,168.51,168.52,24647.0
2018-04-20 15:10:00,168.55,168.64,168.49,168.53,18866.0,168.55,168.64,168.49,168.53,18866.0
2018-04-20 15:15:00,168.57,168.57,168.09,168.17,18500.0,168.57,168.57,168.09,168.17,18500.0
2018-04-20 15:20:00,168.12,168.28,168.07,168.25,15687.0,168.12,168.28,168.07,168.25,15687.0
2018-04-20 15:25:00,168.28,168.29,168.04,168.11,19097.0,168.28,168.29,168.04,168.11,19097.0
2018-04-20 15:30:00,168.06,168.13,167.93,168.09,29995.0,168.06,168.13,167.93,168.09,29995.0
2018-04-20 15:35:00,168.07,168.72,168.03,168.66,31988.0,168.07,168.72,168.03,168.66,31988.0
2018-04-20 15:40:00,168.67,168.7,168.12,168.21,27569.0,168.67,168.7,168.12,168.21,27569.0
2018-04-20 15:45:00,168.22,168.54,168.22,168.4,64132.0,168.22,168.54,168.22,168.4,64132.0
2018-04-20 15:50:00,168.42,168.45,168.04,168.28,82924.0,168.42,168.45,168.04,168.28,82924.0
2018-04-20 15:55:00,168.28,169.11,168.12,168.9,192510.0,168.28,169.11,168.12,168.9,192510.0
2018-04-23 09:30:00,169.92,169.92,168.01,168.81,34282.0,169.92,169.92,168.01,168.81,34282.0
2018-04-23 09:35:00,168.66,169.91,168.3,169.62,24711.0,168.66,169.91,168.3,169.62,24711.0
2018-04-23 09:40:00,169.9,170.23,169.22,169.58,11899.0,169.9,170.23,169.22,169.58,11899.0
2018-04-23 09:45:00,169.63,169.66,169.04,169.04,11083.0,169.63,169.66,169.04,169.04,11083.0
2018-04-23 09:50:00,168.91,169.15,167.75,168.15,23566.0,168.91,169.15,167.75,168.15,23566.0
2018-04-23 09:55:00,168.23,169.37,168.0,169.29,26647.0,168.23,169.37,168.0,169.29,26647.0
2018-04-23 10:00:00,169.19,169.25,168.38,168.41,75606.0,169.19,169.25,168.38,168.41,75606.0
2018-04-23 10:05:00,168.56,168.59,167.71,168.04,43208.0,168.56,168.59,167.71,168.04,43208.0
2018-04-23 10:10:00,168.07,168.53,168.0,168.52,20115.0,168.07,168.53,168.0,168.52,20115.0
2018-04-23 10:15:00,168.45,168.93,168.38,168.73,19644.0,168.45,168.93,168.38,168.73,19644.0
2018-04-23 10:20:00,168.75,169.19,168.66,169.1,33487.0,168.75,169.19,168.66,169.1,33487.0
2018-04-23 10:25:00,169.07,169.2,168.89,168.94,13397.0,169.07,169.2,168.89,168.94,13397.0
2018-04-23 10:30:00,169.0,169.34,168.81,169.29,19871.0,169.0,169.34,168.81,169.29,19871.0
2018-04-23 10:35:00,169.28,169.42,168.84,169.0,31880.0,169.28,169.42,168.84,169.0,31880.0
2018-04-23 10:40:00,169.0,169.01,168.7,168.87,29060.0,169.0,169.01,168.7,168.87,29060.0
2018-04-23 10:45:00,168.9,169.72,168.88,169.44,54015.0,168.9,169.72,168.88,169.44,54015.0
2018-04-23 10:50:00,169.52,169.62,169.25,169.25,25788.0,169.52,169.62,169.25,169.25,25788.0
2018-04-23 10:55:00,169.41,169.51,168.84,168.84,15382.0,169.41,169.51,168.84,168.84,15382.0
2018-04-23 11:00:00,168.92,170.05,168.79,169.85,15767.0,168.92,170.05,168.79,169.85,15767.0
2018-04-23 11:05:00,169.83,169.92,169.64,169.67,10992.0,169.83,169.92,169.64,169.67,10992.0
2018-04-23 11:10:00,169.65,169.85,169.61,169.74,14292.0,169.65,169.85,169.61,169.74,14292.0
2018-04-23 11:15:00,169.74,169.94,169.66,169.91,8940.0,169.74,169.94,169.66,169.91,8940.0
2018-04-23 11:20:00,169.93,169.97,169.56,169.69,14900.0,169.93,169.97,169.56,169.69,14900.0
2018-04-23 11:25:00,169.65,169.81,169.31,169.8,14631.0,169.65,169.81,169.31,169.8,14631.0
2018-04-23 11:30:00,169.75,169.78,169.47,169.68,17543.0,169.75,169.78,169.47,169.68,17543.0
2018-04-23 11:35:00,169.68,170.0,169.61,169.61,11707.0,169.68,170.0,169.61,169.61,11707.0
2018-04-23 11:40:00,169.61,169.83,169.25,169.25,18654.0,169.61,169.83,169.25,169.25,18654.0
2018-04-23 11:45:00,169.32,169.48,169.04,169.05,12195.0,169.32,169.48,169.04,169.05,12195.0
2018-04-23 11:50:00,169.05,169.14,168.89,168.95,17170.0,169.05,169.14,168.89,168.95,17170.0
2018-04-23 11:55:00,168.95,169.01,168.7,168.95,17155.0,168.95,169.01,168.7,168.95,17155.0
2018-04-23 12:00:00,168.95,169.05,168.77,168.8,22333.0,168.95,169.05,168.77,168.8,22333.0
2018-04-23 12:05:00,168.81,168.95,168.68,168.72,5945.0,168.81,168.95,168.68,168.72,5945.0
2018-04-23 12:10:00,168.73,168.93,168.31,168.31,12067.0,168.73,168.93,168.31,168.31,12067.0
2018-04-23 12:15:00,168.33,168.61,168.14,168.27,16098.0,168.33,168.61,168.14,168.27,16098.0
2018-04-23 12:20:00,168.37,168.61,168.0,168.0,10018.0,168.37,168.61,168.0,168.0,10018.0
2018-04-23 12:25:00,168.02,168.09,167.88,167.98,17608.0,168.02,168.09,167.88,167.98,17608.0
2018-04-23 12:30:00,167.95,168.05,167.68,167.69,6032.0,167.95,168.05,167.68,167.69,6032.0
2018-04-23 12:35:00,167.69,167.69,167.22,167.65,18556.0,167.69,167.69,167.22,167.65,18556.0
2018-04-23 12:40:00,167.65,167.7,167.02,167.02,12166.0,167.65,167.7,167.02,167.02,12166.0
2018-04-23 12:45:00,167.05,167.23,166.91,166.92,11340.0,167.05,167.23,166.91,166.92,11340.0
2018-04-23 12:50:00,167.2,167.6,167.13,167.22,9147.0,167.2,167.6,167.13,167.22,9147.0
2018-04-23 12:55:00,167.1,167.43,167.0,167.09,11608.0,167.1,167.43,167.0,167.09,11608.0
2018-04-23 13:00:00,167.21,167.59,167.21,167.42,7839.0,167.21,167.59,167.21,167.42,7839.0
2018-04-23 13:05:00,167.43,167.48,167.24,167.36,8862.0,167.43,167.48,167.24,167.36,8862.0
2018-04-23 13:10:00,167.37,167.79,167.36,167.59,6200.0,167.37,167.79,167.36,167.59,6200.0
2018-04-23 13:15:00,167.58,167.62,167.19,167.33,10409.0,167.58,167.62,167.19,167.33,10409.0
2018-04-23 13:20:00,167.4,167.42,167.13,167.31,4118.0,167.4,167.42,167.13,167.31,4118.0
2018-04-23 13:25:00,167.32,167.35,167.13,167.26,3750.0,167.32,167.35,167.13,167.26,3750.0
2018-04-23 13:30:00,167.27,167.86,167.26,167.64,8260.0,167.27,167.86,167.26,167.64,8260.0
2018-04-23 13:35:00,167.66,167.96,167.66,167.91,6450.0,167.66,167.96,167.66,167.91,6450.0
2018-04-23 13:40:00,167.84,167.85,167.11,167.2,8288.0,167.84,167.85,167.11,167.2,8288.0
2018-04-23 13:45:00,167.21,167.73,167.19,167.62,9450.0,167.21,167.73,167.19,167.62,9450.0
2018-04-23 13:50:00,167.69,167.78,167.45,167.67,10330.0,167.69,167.78,167.45,167.67,10330.0
2018-04-23 13:55:00,167.63,167.84,167.62,167.84,9796.0,167.63,167.84,167.62,167.84,9796.0
2018-04-23 14:00:00,167.81,167.84,167.47,167.56,11092.0,167.81,167.84,167.47,167.56,11092.0
2018-04-23 14:05:00,167.55,167.6,167.23,167.37,7716.0,167.55,167.6,167.23,167.37,7716.0
2018-04-23 14:10:00,167.39,167.72,166.91,166.95,18920.0,167.39,167.72,166.91,166.95,18920.0
2018-04-23 14:15:00,167.0,167.24,166.88,167.03,13945.0,167.0,167.24,166.88,167.03,13945.0
2018-04-23 14:20:00,166.96,167.08,166.75,167.0,8109.0,166.96,167.08,166.75,167.0,8109.0
2018-04-23 14:25:00,167.0,167.01,166.76,166.9,10049.0,167.0,167.01,166.76,166.9,10049.0
2018-04-23 14:30:00,166.85,166.97,166.75,166.9,9406.0,166.85,166.97,166.75,166.9,9406.0
2018-04-23 14:35:00,166.9,167.18,166.86,167.11,14209.0,166.9,167.18,166.86,167.11,14209.0
2018-04-23 14:40:00,167.15,167.55,167.11,167.11,12565.0,167.15,167.55,167.11,167.11,12565.0
2018-04-23 14:45:00,167.14,167.23,166.96,166.99,10849.0,167.14,167.23,166.96,166.99,10849.0
2018-04-23 14:50:00,166.96,167.0,166.7,166.77,8968.0,166.96,167.0,166.7,166.77,8968.0
2018-04-23 14:55:00,166.71,166.95,166.68,166.73,13790.0,166.71,166.95,166.68,166.73,13790.0
2018-04-23 15:00:00,166.73,167.25,166.62,167.21,15996.0,166.73,167.25,166.62,167.21,15996.0
2018-04-23 15:05:00,167.32,167.44,167.04,167.2,15245.0,167.32,167.44,167.04,167.2,15245.0
2018-04-23 15:10:00,167.2,167.44,167.15,167.15,21102.0,167.2,167.44,167.15,167.15,21102.0
2018-04-23 15:15:00,167.23,167.48,167.14,167.41,18508.0,167.23,167.48,167.14,167.41,18508.0
2018-04-23 15:20:00,167.41,167.57,167.25,167.28,18562.0,167.41,167.57,167.25,167.28,18562.0
2018-04-23 15:25:00,167.28,167.5,167.28,167.28,15812.0,167.28,167.5,167.28,167.28,15812.0
2018-04-23 15:30:00,167.28,167.57,167.23,167.42,24579.0,167.28,167.57,167.23,167.42,24579.0
2018-04-23 15:35:00,167.44,167.51,167.19,167.3,24614.0,167.44,167.51,167.19,167.3,24614.0
2018-04-23 15:40:00,167.31,167.48,167.2,167.48,25755.0,167.31,167.48,167.2,167.48,25755.0
2018-04-23 15:45:00,167.48,167.8,167.47,167.57,40826.0,167.48,167.8,167.47,167.57,40826.0
2018-04-23 15:50:00,167.56,167.94,167.56,167.58,52116.0,167.56,167.94,167.56,167.58,52116.0
2018-04-23 15:55:00,167.59,167.83,167.33,167.53,105946.0,167.59,167.83,167.33,167.53,105946.0
2018-04-24 09:30:00,169.19,169.62,168.56,168.56,22530.0,169.19,169.62,168.56,168.56,22530.0
2018-04-24 09:35:00,168.96,169.08,168.5,168.89,25073.0,168.96,169.08,168.5,168.89,25073.0
2018-04-24 09:40:00,168.89,169.1,168.63,169.0,30721.0,168.89,169.1,168.63,169.0,30721.0
2018-04-24 09:45:00,168.91,169.48,168.9,168.95,11210.0,168.91,169.48,168.9,168.95,11210.0
2018-04-24 09:50:00,168.84,168.87,168.15,168.16,8844.0,168.84,168.87,168.15,168.16,8844.0
2018-04-24 09:55:00,167.9,168.04,167.52,167.84,25295.0,167.9,168.04,167.52,167.84,25295.0
2018-04-24 10:00:00,167.9,168.0,167.57,167.97,26192.0,167.9,168.0,167.57,167.97,26192.0
2018-04-24 10:05:00,168.05,168.3,167.82,167.84,20537.0,168.05,168.3,167.82,167.84,20537.0
2018-04-24 10:10:00,167.89,167.9,166.83,166.92,28583.0,167.89,167.9,166.83,166.92,28583.0
2018-04-24 10:15:00,166.98,166.98,166.15,166.19,20281.0,166.98,166.98,166.15,166.19,20281.0
2018-04-24 10:20:00,166.23,166.48,165.88,165.88,21685.0,166.23,166.48,165.88,165.88,21685.0
2018-04-24 10:25:00,165.87,166.09,165.73,165.73,21091.0,165.87,166.09,165.73,165.73,21091.0
2018-04-24 10:30:00,165.7,165.87,164.82,165.0,30228.0,165.7,165.87,164.82,165.0,30228.0
2018-04-24 10:35:00,165.05,165.22,164.62,164.93,35112.0,165.05,165.22,164.62,164.93,35112.0
2018-04-24 10:40:00,164.9,164.91,164.57,164.57,30165.0,164.9,164.91,164.57,164.57,30165.0
2018-04-24 10:45:00,164.62,165.14,164.26,165.11,42465.0,164.62,165.14,164.26,165.11,42465.0
2018-04-24 10:50:00,165.16,165.42,165.08,165.37,28345.0,165.16,165.42,165.08,165.37,28345.0
2018-04-24 10:55:00,165.35,165.36,164.51,164.51,22386.0,165.35,165.36,164.51,164.51,22386.0
2018-04-24 11:00:00,164.56,164.92,163.86,164.03,21462.0,164.56,164.92,163.86,164.03,21462.0
2018-04-24 11:05:00,163.94,164.43,163.92,164.34,26628.0,163.94,164.43,163.92,164.34,26628.0
2018-04-24 11:10:00,164.34,164.85,164.24,164.82,22885.0,164.34,164.85,164.24,164.82,22885.0
2018-04-24 11:15:00,164.77,164.79,164.27,164.5,27584.0,164.77,164.79,164.27,164.5,27584.0
2018-04-24 11:20:00,164.51,164.6,164.17,164.28,13315.0,164.51,164.6,164.17,164.28,13315.0
2018-04-24 11:25:00,164.26,165.0,164.25,164.97,34018.0,164.26,165.0,164.25,164.97,34018.0
2018-04-24 11:30:00,164.99,165.39,164.96,165.33,21760.0,164.99,165.39,164.96,165.33,21760.0
2018-04-24 11:35:00,165.28,165.31,164.71,164.83,11306.0,165.28,165.31,164.71,164.83,11306.0
2018-04-24 11:40:00,164.91,165.11,164.81,164.83,9707.0,164.91,165.11,164.81,164.83,9707.0
2018-04-24 11:45:00,164.97,165.04,164.59,164.69,12643.0,164.97,165.04,164.59,164.69,12643.0
2018-04-24 11:50:00,164.69,164.81,164.32,164.61,16257.0,164.69,164.81,164.32,164.61,16257.0
2018-04-24 11:55:00,164.67,164.72,164.0,164.07,20080.0,164.67,164.72,164.0,164.07,20080.0
2018-04-24 12:00:00,164.13,164.44,164.0,164.38,31668.0,164.13,164.44,164.0,164.38,31668.0
2018-04-24 12:05:00,164.44,164.47,163.98,163.98,43941.0,164.44,164.47,163.98,163.98,43941.0
2018-04-24 12:10:00,163.95,164.02,163.61,163.7,14139.0,163.95,164.02,163.61,163.7,14139.0
2018-04-24 12:15:00,163.63,163.69,163.14,163.25,10415.0,163.63,163.69,163.14,163.25,10415.0
2018-04-24 12:20:00,163.13,163.38,162.91,162.93,9852.0,163.13,163.38,162.91,162.93,9852.0
2018-04-24 12:25:00,162.91,162.91,161.93,162.04,15224.0,162.91,162.91,161.93,162.04,15224.0
2018-04-24 12:30:00,162.01,162.02,160.89,161.03,37370.0,162.01,162.02,160.89,161.03,37370.0
2018-04-24 12:35:00,160.97,161.27,160.73,161.15,74903.0,160.97,161.27,160.73,161.15,74903.0
2018-04-24 12:40:00,161.1,161.24,160.89,161.02,31412.0,161.1,161.24,160.89,161.02,31412.0
2018-04-24 12:45:00,160.94,161.02,160.51,160.96,40571.0,160.94,161.02,160.51,160.96,40571.0
2018-04-24 12:50:00,160.88,161.34,160.84,161.05,21308.0,160.88,161.34,160.84,161.05,21308.0
2018-04-24 12:55:00,161.02,161.41,160.79,160.93,19586.0,161.02,161.41,160.79,160.93,19586.0
2018-04-24 13:00:00,160.98,161.42,160.95,161.1,16422.0,160.98,161.42,160.95,161.1,16422.0
2018-04-24 13:05:00,161.2,161.77,161.17,161.64,14987.0,161.2,161.77,161.17,161.64,14987.0
2018-04-24 13:10:00,161.65,161.71,161.24,161.38,14351.0,161.65,161.71,161.24,161.38,14351.0
2018-04-24 13:15:00,161.41,161.41,160.93,160.93,14824.0,161.41,161.41,160.93,160.93,14824.0
2018-04-24 13:20:00,160.87,161.36,160.77,161.27,19629.0,160.87,161.36,160.77,161.27,19629.0
2018-04-24 13:25:00,161.35,161.39,161.09,161.15,27527.0,161.35,161.39,161.09,161.15,27527.0
2018-04-24 13:30:00,161.2,161.46,161.1,161.24,16885.0,161.2,161.46,161.1,161.24,16885.0
2018-04-24 13:35:00,161.27,161.34,161.11,161.11,14079.0,161.27,161.34,161.11,161.11,14079.0
2018-04-24 13:40:00,161.11,161.21,161.04,161.04,25443.0,161.11,161.21,161.04,161.04,25443.0
2018-04-24 13:45:00,161.03,161.13,160.68,160.79,44335.0,161.03,161.13,160.68,160.79,44335.0
2018-04-24 13:50:00,160.84,160.91,160.16,160.42,34051.0,160.84,160.91,160.16,160.42,34051.0
2018-04-24 13:55:00,160.29,160.35,159.72,159.72,25875.0,160.29,160.35,159.72,159.72,25875.0
2018-04-24 14:00:00,159.67,159.77,158.38,158.81,51058.0,159.67,159.77,158.38,158.81,51058.0
2018-04-24 14:05:00,158.59,159.0,158.17,158.85,58216.0,158.59,159.0,158.17,158.85,58216.0
2018-04-24 14:10:00,158.84,159.54,158.72,159.4,42756.0,158.84,159.54,158.72,159.4,42756.0
2018-04-24 14:15:00,159.4,159.62,159.28,159.37,48406.0,159.4,159.62,159.28,159.37,48406.0
2018-04-24 14:20:00,159.36,159.95,159.35,159.75,28994.0,159.36,159.95,159.35,159.75,28994.0
2018-04-24 14:25:00,159.79,159.79,158.71,158.78,35724.0,159.79,159.79,158.71,158.78,35724.0
2018-04-24 14:30:00,158.77,159.08,158.71,158.91,38531.0,158.77,159.08,158.71,158.91,38531.0
2018-04-24 14:35:00,158.93,159.05,158.5,158.53,43555.0,158.93,159.05,158.5,158.53,43555.0
2018-04-24 14:40:00,158.52,159.16,158.49,158.92,52860.0,158.52,159.16,158.49,158.92,52860.0
2018-04-24 14:45:00,158.97,159.02,158.56,158.8,39516.0,158.97,159.02,158.56,158.8,39516.0
2018-04-24 14:50:00,158.84,159.11,158.38,158.56,37789.0,158.84,159.11,158.38,158.56,37789.0
2018-04-24 14:55:00,158.44,160.17,158.44,159.68,48568.0,158.44,160.17,158.44,159.68,48568.0
2018-04-24 15:00:00,159.69,160.12,159.54,160.11,36765.0,159.69,160.12,159.54,160.11,36765.0
2018-04-24 15:05:00,160.05,160.31,159.88,160.19,29287.0,160.05,160.31,159.88,160.19,29287.0
2018-04-24 15:10:00,160.22,160.8,160.04,160.59,50462.0,160.22,160.8,160.04,160.59,50462.0
2018-04-24 15:15:00,160.63,160.65,160.17,160.21,61748.0,160.63,160.65,160.17,160.21,61748.0
2018-04-24 15:20:00,160.21,160.55,160.08,160.46,32738.0,160.21,160.55,160.08,160.46,32738.0
2018-04-24 15:25:00,160.41,160.72,159.97,160.2,38573.0,160.41,160.72,159.97,160.2,38573.0
2018-04-24 15:30:00,160.2,160.45,159.91,159.95,44737.0,160.2,160.45,159.91,159.95,44737.0
2018-04-24 15:35:00,160.01,160.13,159.94,160.0,48650.0,160.01,160.13,159.94,160.0,48650.0
2018-04-24 15:40:00,159.99,160.17,159.7,159.72,47973.0,159.99,160.17,159.7,159.72,47973.0
2018-04-24 15:45:00,159.76,160.88,159.75,160.53,96491.0,159.76,160.88,159.75,160.53,96491.0
2018-04-24 15:50:00,160.59,160.93,160.29,160.93,70860.0,160.59,160.93,160.29,160.93,70860.0
2018-04-24 15:55:00,160.85,160.94,160.22,160.66,90812.0,160.85,160.94,160.22,160.66,90812.0
2018-04-25 09:30:00,162.45,162.79,161.51,162.08,173126.0,162.45,162.79,161.51,162.08,173126.0
2018-04-25 09:35:00,161.95,161.95,160.4,161.18,24068.0,161.95,161.95,160.4,161.18,24068.0
2018-04-25 09:40:00,161.38,161.75,159.18,159.3,158225.0,161.38,161.75,159.18,159.3,158225.0
2018-04-25 09:45:00,159.32,160.59,159.22,160.53,65441.0,159.32,160.59,159.22,160.53,65441.0
2018-04-25 09:50:00,160.53,160.63,159.91,160.28,51201.0,160.53,160.63,159.91,160.28,51201.0
2018-04-25 09:55:00,160.2,160.29,158.58,159.35,32709.0,160.2,160.29,158.58,159.35,32709.0
2018-04-25 10:00:00,159.53,159.55,157.6,158.45,64378.0,159.53,159.55,157.6,158.45,64378.0
2018-04-25 10:05:00,158.56,159.48,158.53,158.81,67117.0,158.56,159.48,158.53,158.81,67117.0
2018-04-25 10:10:00,158.83,159.04,158.16,158.89,48235.0,158.83,159.04,158.16,158.89,48235.0
2018-04-25 10:15:00,158.92,159.26,158.11,158.18,71655.0,158.92,159.26,158.11,158.18,71655.0
2018-04-25 10:20:00,158.2,158.91,157.84,158.91,49659.0,158.2,158.91,157.84,158.91,49659.0
2018-04-25 10:25:00,158.88,159.77,158.7,159.38,56219.0,158.88,159.77,158.7,159.38,56219.0
2018-04-25 10:30:00,159.46,160.41,159.29,160.27,39292.0,159.46,160.41,159.29,160.27,39292.0
2018-04-25 10:35:00,160.36,161.35,160.35,161.28,44151.0,160.36,161.35,160.35,161.28,44151.0
2018-04-25 10:40:00,161.23,161.3,160.58,161.06,30666.0,161.23,161.3,160.58,161.06,30666.0
2018-04-25 10:45:00,161.06,161.1,160.57,160.8,67190.0,161.06,161.1,160.57,160.8,67190.0
2018-04-25 10:50:00,160.79,160.83,159.66,159.67,26095.0,160.79,160.83,159.66,159.67,26095.0
2018-04-25 10:55:00,159.65,160.63,159.64,160.56,22383.0,159.65,160.63,159.64,160.56,22383.0
2018-04-25 11:00:00,160.59,161.13,160.4,160.94,36457.0,160.59,161.13,160.4,160.94,36457.0
2018-04-25 11:05:00,160.98,161.59,160.93,161.13,22876.0,160.98,161.59,160.93,161.13,22876.0
2018-04-25 11:10:00,161.09,161.29,160.84,161.02,30067.0,161.09,161.29,160.84,161.02,30067.0
2018-04-25 11:15:00,161.05,161.54,160.94,161.19,32444.0,161.05,161.54,160.94,161.19,32444.0
2018-04-25 11:20:00,161.16,162.0,160.99,161.77,15137.0,161.16,162.0,160.99,161.77,15137.0
2018-04-25 11:25:00,161.74,161.99,161.5,161.81,36628.0,161.74,161.99,161.5,161.81,36628.0
2018-04-25 11:30:00,161.73,161.74,161.13,161.13,52246.0,161.73,161.74,161.13,161.13,52246.0
2018-04-25 11:35:00,161.13,161.32,160.8,161.21,39637.0,161.13,161.32,160.8,161.21,39637.0
2018-04-25 11:40:00,161.14,161.14,160.06,160.15,28116.0,161.14,161.14,160.06,160.15,28116.0
2018-04-25 11:45:00,160.08,160.5,160.01,160.02,23285.0,160.08,160.5,160.01,160.02,23285.0
2018-04-25 11:50:00,160.15,160.5,159.89,160.06,19970.0,160.15,160.5,159.89,160.06,19970.0
2018-04-25 11:55:00,159.95,160.3,159.95,160.13,35346.0,159.95,160.3,159.95,160.13,35346.0
2018-04-25 12:00:00,160.18,160.37,160.03,160.17,24730.0,160.18,160.37,160.03,160.17,24730.0
2018-04-25 12:05:00,160.11,160.11,159.26,159.42,23629.0,160.11,160.11,159.26,159.42,23629.0
2018-04-25 12:10:00,159.36,159.42,158.98,159.13,16293.0,159.36,159.42,158.98,159.13,16293.0
2018-04-25 12:15:00,159.29,160.0,159.24,159.86,28827.0,159.29,160.0,159.24,159.86,28827.0
2018-04-25 12:20:00,159.89,159.95,159.66,159.75,15337.0,159.89,159.95,159.66,159.75,15337.0
2018-04-25 12:25:00,159.75,160.06,159.71,160.06,11600.0,159.75,160.06,159.71,160.06,11600.0
2018-04-25 12:30:00,159.93,160.19,159.89,160.09,38174.0,159.93,160.19,159.89,160.09,38174.0
2018-04-25 12:35:00,160.07,160.25,159.91,160.2,22842.0,160.07,160.25,159.91,160.2,22842.0
2018-04-25 12:40:00,160.12,160.15,159.7,159.7,7193.0,160.12,160.15,159.7,159.7,7193.0
2018-04-25 12:45:00,159.62,159.99,159.5,159.5,12773.0,159.62,159.99,159.5,159.5,12773.0
2018-04-25 12:50:00,159.48,159.64,159.06,159.33,13566.0,159.48,159.64,159.06,159.33,13566.0
2018-04-25 12:55:00,159.27,159.69,159.26,159.6,19877.0,159.27,159.69,159.26,159.6,19877.0
2018-04-25 13:00:00,159.68,160.03,159.45,159.45,26990.0,159.68,160.03,159.45,159.45,26990.0
2018-04-25 13:05:00,159.4,159.65,159.38,159.47,14271.0,159.4,159.65,159.38,159.47,14271.0
2018-04-25 13:10:00,159.41,159.46,159.13,159.21,20283.0,159.41,159.46,159.13,159.21,20283.0
2018-04-25 13:15:00,159.19,159.19,158.67,158.72,29776.0,159.19,159.19,158.67,158.72,29776.0
2018-04-25 13:20:00,158.79,159.07,158.68,159.03,10999.0,158.79,159.07,158.68,159.03,10999.0
2018-04-25 13:25:00,159.02,159.47,158.86,159.19,30526.0,159.02,159.47,158.86,159.19,30526.0
2018-04-25 13:30:00,159.2,159.6,159.07,159.47,11925.0,159.2,159.6,159.07,159.47,11925.0
2018-04-25 13:35:00,159.56,159.78,159.37,159.72,17700.0,159.56,159.78,159.37,159.72,17700.0
2018-04-25 13:40:00,159.74,159.82,159.43,159.44,9692.0,159.74,159.82,159.43,159.44,9692.0
2018-04-25 13:45:00,159.4,159.4,158.88,158.91,9884.0,159.4,159.4,158.88,158.91,9884.0
2018-04-25 13:50:00,158.98,159.15,158.87,159.05,203116.0,158.98,159.15,158.87,159.05,203116.0
2018-04-25 13:55:00,159.11,159.37,158.95,159.37,42931.0,159.11,159.37,158.95,159.37,42931.0
2018-04-25 14:00:00,159.39,159.39,158.85,158.86,18537.0,159.39,159.39,158.85,158.86,18537.0
2018-04-25 14:05:00,158.85,159.25,158.68,158.93,15502.0,158.85,159.25,158.68,158.93,15502.0
2018-04-25 14:10:00,158.92,159.07,158.55,158.63,9848.0,158.92,159.07,158.55,158.63,9848.0
2018-04-25 14:15:00,158.63,159.03,158.62,158.88,11045.0,158.63,159.03,158.62,158.88,11045.0
2018-04-25 14:20:00,158.88,158.88,158.27,158.42,18953.0,158.88,158.88,158.27,158.42,18953.0
2018-04-25 14:25:00,158.37,158.5,157.87,158.06,28235.0,158.37,158.5,157.87,158.06,28235.0
2018-04-25 14:30:00,158.08,158.44,158.0,158.44,19172.0,158.08,158.44,158.0,158.44,19172.0
2018-04-25 14:35:00,158.41,158.77,158.12,158.17,27241.0,158.41,158.77,158.12,158.17,27241.0
2018-04-25 14:40:00,158.21,158.46,158.16,158.35,15766.0,158.21,158.46,158.16,158.35,15766.0
2018-04-25 14:45:00,158.37,158.89,158.27,158.73,21501.0,158.37,158.89,158.27,158.73,21501.0
2018-04-25 14:50:00,158.76,158.97,158.54,158.58,25588.0,158.76,158.97,158.54,158.58,25588.0
2018-04-25 14:55:00,158.59,159.02,158.33,158.56,34166.0,158.59,159.02,158.33,158.56,34166.0
2018-04-25 15:00:00,158.56,158.74,158.37,158.48,49550.0,158.56,158.74,158.37,158.48,49550.0
2018-04-25 15:05:00,158.5,158.64,158.32,158.37,28683.0,158.5,158.64,158.32,158.37,28683.0
2018-04-25 15:10:00,158.39,158.44,158.13,158.22,38006.0,158.39,158.44,158.13,158.22,38006.0
2018-04-25 15:15:00,158.17,158.37,158.09,158.1,36211.0,158.17,158.37,158.09,158.1,36211.0
2018-04-25 15:20:00,158.05,158.21,157.6,157.75,48129.0,158.05,158.21,157.6,157.75,48129.0
2018-04-25 15:25:00,157.73,157.79,157.25,157.38,53696.0,157.73,157.79,157.25,157.38,53696.0
2018-04-25 15:30:00,157.38,158.51,157.28,158.41,81277.0,157.38,158.51,157.28,158.41,81277.0
2018-04-25 15:35:00,158.44,158.6,157.84,158.08,57062.0,158.44,158.6,157.84,158.08,57062.0
2018-04-25 15:40:00,158.07,158.19,157.85,157.93,78713.0,158.07,158.19,157.85,157.93,78713.0
2018-04-25 15:45:00,157.96,158.15,157.87,157.95,84066.0,157.96,158.15,157.87,157.95,84066.0
2018-04-25 15:50:00,157.94,158.1,157.47,157.52,163143.0,157.94,158.1,157.47,157.52,163143.0
2018-04-25 15:55:00,157.48,158.76,157.45,158.0,199469.0,157.48,158.76,157.45,158.0,199469.0
2018-04-26 09:30:00,160.0,162.5,159.24,160.35,114889.0,160.0,162.5,159.24,160.35,114889.0
2018-04-26 09:35:00,160.37,160.99,156.18,160.46,137570.0,160.37,160.99,156.18,160.46,137570.0
2018-04-26 09:40:00,160.38,162.22,159.44,162.1,56660.0,160.38,162.22,159.44,162.1,56660.0
2018-04-26 09:45:00,161.83,162.01,160.0,161.0,52107.0,161.83,162.01,160.0,161.0,52107.0
2018-04-26 09:50:00,161.05,161.74,160.68,161.69,29236.0,161.05,161.74,160.68,161.69,29236.0
2018-04-26 09:55:00,161.7,162.98,161.64,162.69,50711.0,161.7,162.98,161.64,162.69,50711.0
2018-04-26 10:00:00,162.69,162.94,162.06,162.41,58500.0,162.69,162.94,162.06,162.41,58500.0
2018-04-26 10:05:00,162.47,162.91,162.01,162.58,65842.0,162.47,162.91,162.01,162.58,65842.0
2018-04-26 10:10:00,162.5,162.75,162.22,162.31,16615.0,162.5,162.75,162.22,162.31,16615.0
2018-04-26 10:15:00,162.31,162.97,162.14,162.79,21789.0,162.31,162.97,162.14,162.79,21789.0
2018-04-26 10:20:00,162.72,162.79,162.37,162.72,22299.0,162.72,162.79,162.37,162.72,22299.0
2018-04-26 10:25:00,162.79,164.2,162.73,164.18,43027.0,162.79,164.2,162.73,164.18,43027.0
2018-04-26 10:30:00,164.17,164.58,163.63,163.64,43488.0,164.17,164.58,163.63,163.64,43488.0
2018-04-26 10:35:00,163.63,164.12,163.2,163.34,36238.0,163.63,164.12,163.2,163.34,36238.0
2018-04-26 10:40:00,163.12,163.52,162.47,163.37,35288.0,163.12,163.52,162.47,163.37,35288.0
2018-04-26 10:45:00,163.37,164.26,163.07,163.28,36025.0,163.37,164.26,163.07,163.28,36025.0
2018-04-26 10:50:00,163.08,164.07,163.08,163.93,25485.0,163.08,164.07,163.08,163.93,25485.0
2018-04-26 10:55:00,163.9,164.27,163.74,164.12,39037.0,163.9,164.27,163.74,164.12,39037.0
2018-04-26 11:00:00,164.16,164.88,164.14,164.32,69733.0,164.16,164.88,164.14,164.32,69733.0
2018-04-26 11:05:00,164.42,165.34,164.35,164.86,48803.0,164.42,165.34,164.35,164.86,48803.0
2018-04-26 11:10:00,164.96,165.61,164.65,164.71,100986.0,164.96,165.61,164.65,164.71,100986.0
2018-04-26 11:15:00,164.65,165.23,164.14,165.21,42883.0,164.65,165.23,164.14,165.21,42883.0
2018-04-26 11:20:00,165.16,165.49,164.97,165.39,22250.0,165.16,165.49,164.97,165.39,22250.0
2018-04-26 11:25:00,165.48,166.49,165.38,166.17,50835.0,165.48,166.49,165.38,166.17,50835.0
2018-04-26 11:30:00,166.04,166.3,165.47,165.84,30141.0,166.04,166.3,165.47,165.84,30141.0
2018-04-26 11:35:00,165.84,166.07,165.6,165.6,26780.0,165.84,166.07,165.6,165.6,26780.0
2018-04-26 11:40:00,165.58,165.77,165.44,165.77,21849.0,165.58,165.77,165.44,165.77,21849.0
2018-04-26 11:45:00,165.75,166.49,165.75,166.3,88932.0,165.75,166.49,165.75,166.3,88932.0
2018-04-26 11:50:00,166.24,166.24,165.49,165.61,33365.0,166.24,166.24,165.49,165.61,33365.0
2018-04-26 11:55:00,165.67,166.49,165.58,166.31,24626.0,165.67,166.49,165.58,166.31,24626.0
2018-04-26 12:00:00,166.4,166.4,165.86,165.95,27705.0,166.4,166.4,165.86,165.95,27705.0
2018-04-26 12:05:00,165.93,166.18,165.79,166.18,33255.0,165.93,166.18,165.79,166.18,33255.0
2018-04-26 12:10:00,166.2,166.77,165.97,166.17,58136.0,166.2,166.77,165.97,166.17,58136.0
2018-04-26 12:15:00,166.22,166.26,165.87,165.92,36440.0,166.22,166.26,165.87,165.92,36440.0
2018-04-26 12:20:00,165.92,166.08,165.85,165.97,21736.0,165.92,166.08,165.85,165.97,21736.0
2018-04-26 12:25:00,166.06,166.36,165.9,166.05,25687.0,166.06,166.36,165.9,166.05,25687.0
2018-04-26 12:30:00,166.05,166.45,165.99,166.28,15071.0,166.05,166.45,165.99,166.28,15071.0
2018-04-26 12:35:00,166.28,166.55,166.22,166.42,28890.0,166.28,166.55,166.22,166.42,28890.0
2018-04-26 12:40:00,166.36,166.49,166.04,166.34,24367.0,166.36,166.49,166.04,166.34,24367.0
2018-04-26 12:45:00,166.35,166.49,165.88,166.21,14526.0,166.35,166.49,165.88,166.21,14526.0
2018-04-26 12:50:00,166.33,166.47,165.9,166.29,13814.0,166.33,166.47,165.9,166.29,13814.0
2018-04-26 12:55:00,166.37,166.37,165.69,165.91,14839.0,166.37,166.37,165.69,165.91,14839.0
2018-04-26 13:00:00,165.9,166.35,165.86,165.98,20450.0,165.9,166.35,165.86,165.98,20450.0
2018-04-26 13:05:00,166.05,166.78,165.95,166.54,19790.0,166.05,166.78,165.95,166.54,19790.0
2018-04-26 13:10:00,166.52,166.75,166.33,166.39,14202.0,166.52,166.75,166.33,166.39,14202.0
2018-04-26 13:15:00,166.45,166.49,166.01,166.49,14689.0,166.45,166.49,166.01,166.49,14689.0
2018-04-26 13:20:00,166.49,166.6,166.28,166.52,49849.0,166.49,166.6,166.28,166.52,49849.0
2018-04-26 13:25:00,166.52,166.56,166.11,166.26,36747.0,166.52,166.56,166.11,166.26,36747.0
2018-04-26 13:30:00,166.33,166.64,166.28,166.53,17801.0,166.33,166.64,166.28,166.53,17801.0
2018-04-26 13:35:00,166.52,166.55,166.16,166.2,13200.0,166.52,166.55,166.16,166.2,13200.0
2018-04-26 13:40:00,166.22,166.31,166.05,166.14,21139.0,166.22,166.31,166.05,166.14,21139.0
2018-04-26 13:45:00,166.06,166.16,165.95,166.09,55510.0,166.06,166.16,165.95,166.09,55510.0
2018-04-26 13:50:00,166.01,166.33,165.98,166.17,16600.0,166.01,166.33,165.98,166.17,16600.0
2018-04-26 13:55:00,166.14,166.5,166.14,166.5,11950.0,166.14,166.5,166.14,166.5,11950.0
2018-04-26 14:00:00,166.47,166.5,165.93,166.09,25536.0,166.47,166.5,165.93,166.09,25536.0
2018-04-26 14:05:00,166.02,166.12,165.85,165.9,34173.0,166.02,166.12,165.85,165.9,34173.0
2018-04-26 14:10:00,165.92,166.15,165.81,166.12,24634.0,165.92,166.15,165.81,166.12,24634.0
2018-04-26 14:15:00,166.12,166.12,165.93,165.98,17677.0,166.12,166.12,165.93,165.98,17677.0
2018-04-26 14:20:00,166.02,166.36,166.02,166.31,17191.0,166.02,166.36,166.02,166.31,17191.0
2018-04-26 14:25:00,166.31,166.4,166.24,166.37,22525.0,166.31,166.4,166.24,166.37,22525.0
2018-04-26 14:30:00,166.37,166.59,166.14,166.58,55969.0,166.37,166.59,166.14,166.58,55969.0
2018-04-26 14:35:00,166.61,167.06,166.59,167.06,18401.0,166.61,167.06,166.59,167.06,18401.0
2018-04-26 14:40:00,167.09,167.47,167.08,167.45,42868.0,167.09,167.47,167.08,167.45,42868.0
2018-04-26 14:45:00,167.44,167.61,166.98,167.02,40636.0,167.44,167.61,166.98,167.02,40636.0
2018-04-26 14:50:00,166.99,167.03,166.72,166.95,11685.0,166.99,167.03,166.72,166.95,11685.0
2018-04-26 14:55:00,166.96,166.97,166.65,166.75,29529.0,166.96,166.97,166.65,166.75,29529.0
2018-04-26 15:00:00,166.8,167.05,166.73,166.86,18572.0,166.8,167.05,166.73,166.86,18572.0
2018-04-26 15:05:00,166.83,166.83,166.39,166.46,19742.0,166.83,166.83,166.39,166.46,19742.0
2018-04-26 15:10:00,166.48,166.8,166.47,166.78,18079.0,166.48,166.8,166.47,166.78,18079.0
2018-04-26 15:15:00,166.74,166.79,166.35,166.38,16683.0,166.74,166.79,166.35,166.38,16683.0
2018-04-26 15:20:00,166.35,166.35,165.77,165.99,21770.0,166.35,166.35,165.77,165.99,21770.0
2018-04-26 15:25:00,166.05,166.12,165.54,165.57,34826.0,166.05,166.12,165.54,165.57,34826.0
2018-04-26 15:30:00,165.55,165.65,164.96,165.2,55301.0,165.55,165.65,164.96,165.2,55301.0
2018-04-26 15:35:00,165.18,165.36,164.87,165.05,43624.0,165.18,165.36,164.87,165.05,43624.0
2018-04-26 15:40:00,164.98,165.32,164.91,165.32,41985.0,164.98,165.32,164.91,165.32,41985.0
2018-04-26 15:45:00,165.37,165.49,165.14,165.37,70725.0,165.37,165.49,165.14,165.37,70725.0
2018-04-26 15:50:00,165.31,165.34,164.71,164.86,96281.0,165.31,165.34,164.71,164.86,96281.0
2018-04-26 15:55:00,164.89,165.19,164.78,165.13,129558.0,164.89,165.19,164.78,165.13,129558.0
2018-04-27 09:30:00,166.78,167.1,164.92,165.06,43174.0,166.78,167.1,164.92,165.06,43174.0
2018-04-27 09:35:00,164.88,164.97,162.59,163.09,45045.0,164.88,164.97,162.59,163.09,45045.0
2018-04-27 09:40:00,163.25,163.97,162.92,163.5,37406.0,163.25,163.97,162.92,163.5,37406.0
2018-04-27 09:45:00,163.41,163.59,163.03,163.26,24168.0,163.41,163.59,163.03,163.26,24168.0
2018-04-27 09:50:00,163.27,163.44,162.48,162.86,85706.0,163.27,163.44,162.48,162.86,85706.0
2018-04-27 09:55:00,162.84,163.15,162.59,162.78,60115.0,162.84,163.15,162.59,162.78,60115.0
2018-04-27 10:00:00,162.72,163.81,162.7,163.63,43407.0,162.72,163.81,162.7,163.63,43407.0
2018-04-27 10:05:00,163.71,164.08,163.66,163.81,34750.0,163.71,164.08,163.66,163.81,34750.0
2018-04-27 10:10:00,163.76,163.83,163.23,163.62,34545.0,163.76,163.83,163.23,163.62,34545.0
2018-04-27 10:15:00,163.73,164.04,163.54,163.66,33708.0,163.73,164.04,163.54,163.66,33708.0
2018-04-27 10:20:00,163.64,163.8,163.33,163.57,33115.0,163.64,163.8,163.33,163.57,33115.0
2018-04-27 10:25:00,163.49,163.5,162.28,162.63,28790.0,163.49,163.5,162.28,162.63,28790.0
2018-04-27 10:30:00,162.53,162.53,161.57,161.65,32930.0,162.53,162.53,161.57,161.65,32930.0
2018-04-27 10:35:00,161.65,162.28,161.65,161.71,26413.0,161.65,162.28,161.65,161.71,26413.0
2018-04-27 10:40:00,161.78,161.92,161.52,161.68,25957.0,161.78,161.92,161.52,161.68,25957.0
2018-04-27 10:45:00,161.61,161.72,161.14,161.5,23511.0,161.61,161.72,161.14,161.5,23511.0
2018-04-27 10:50:00,161.49,161.49,160.69,160.78,22078.0,161.49,161.49,160.69,160.78,22078.0
2018-04-27 10:55:00,160.78,161.19,160.37,160.92,36622.0,160.78,161.19,160.37,160.92,36622.0
2018-04-27 11:00:00,160.86,161.51,160.77,161.06,28297.0,160.86,161.51,160.77,161.06,28297.0
2018-04-27 11:05:00,160.98,161.32,160.72,161.32,22508.0,160.98,161.32,160.72,161.32,22508.0
2018-04-27 11:10:00,161.29,161.5,161.12,161.27,12114.0,161.29,161.5,161.12,161.27,12114.0
2018-04-27 11:15:00,161.24,161.53,161.03,161.03,15896.0,161.24,161.53,161.03,161.03,15896.0
2018-04-27 11:20:00,161.0,161.85,161.0,161.62,18519.0,161.0,161.85,161.0,161.62,18519.0
2018-04-27 11:25:00,161.74,161.95,161.5,161.74,13400.0,161.74,161.95,161.5,161.74,13400.0
2018-04-27 11:30:00,161.7,161.93,161.42,161.81,21664.0,161.7,161.93,161.42,161.81,21664.0
2018-04-27 11:35:00,161.81,162.33,161.7,162.33,18808.0,161.81,162.33,161.7,162.33,18808.0
2018-04-27 11:40:00,162.33,162.59,162.0,162.21,22887.0,162.33,162.59,162.0,162.21,22887.0
2018-04-27 11:45:00,162.2,162.82,162.13,162.69,25790.0,162.2,162.82,162.13,162.69,25790.0
2018-04-27 11:50:00,162.74,163.3,162.56,162.95,27604.0,162.74,163.3,162.56,162.95,27604.0
2018-04-27 11:55:00,162.98,163.8,162.87,163.64,22207.0,162.98,163.8,162.87,163.64,22207.0
2018-04-27 12:00:00,163.62,163.75,163.17,163.21,14459.0,163.62,163.75,163.17,163.21,14459.0
2018-04-27 12:05:00,163.23,163.26,162.63,162.66,14601.0,163.23,163.26,162.63,162.66,14601.0
2018-04-27 12:10:00,162.66,162.92,162.58,162.83,7326.0,162.66,162.92,162.58,162.83,7326.0
2018-04-27 12:15:00,162.8,162.93,162.71,162.93,6644.0,162.8,162.93,162.71,162.93,6644.0
2018-04-27 12:20:00,162.86,162.94,162.2,162.28,9637.0,162.86,162.94,162.2,162.28,9637.0
2018-04-27 12:25:00,162.37,162.61,162.2,162.2,12008.0,162.37,162.61,162.2,162.2,12008.0
2018-04-27 12:30:00,162.31,162.52,161.61,161.81,14719.0,162.31,162.52,161.61,161.81,14719.0
2018-04-27 12:35:00,161.76,161.86,161.28,161.61,8300.0,161.76,161.86,161.28,161.61,8300.0
2018-04-27 12:40:00,161.62,162.01,161.52,161.75,7501.0,161.62,162.01,161.52,161.75,7501.0
2018-04-27 12:45:00,161.74,162.21,161.58,161.95,5764.0,161.74,162.21,161.58,161.95,5764.0
2018-04-27 12:50:00,161.89,162.25,161.89,162.25,12438.0,161.89,162.25,161.89,162.25,12438.0
2018-04-27 12:55:00,162.37,162.38,162.23,162.24,3700.0,162.37,162.38,162.23,162.24,3700.0
2018-04-27 13:00:00,162.39,162.8,162.39,162.64,12801.0,162.39,162.8,162.39,162.64,12801.0
2018-04-27 13:05:00,162.69,162.72,162.38,162.63,7374.0,162.69,162.72,162.38,162.63,7374.0
2018-04-27 13:10:00,162.72,162.73,162.15,162.62,7641.0,162.72,162.73,162.15,162.62,7641.0
2018-04-27 13:15:00,162.67,162.77,162.46,162.63,8550.0,162.67,162.77,162.46,162.63,8550.0
2018-04-27 13:20:00,162.71,162.88,162.29,162.61,12486.0,162.71,162.88,162.29,162.61,12486.0
2018-04-27 13:25:00,162.57,162.71,162.26,162.53,8285.0,162.57,162.71,162.26,162.53,8285.0
2018-04-27 13:30:00,162.43,162.43,162.05,162.26,8972.0,162.43,162.43,162.05,162.26,8972.0
2018-04-27 13:35:00,162.27,162.37,162.01,162.25,9110.0,162.27,162.37,162.01,162.25,9110.0
2018-04-27 13:40:00,162.25,162.3,162.02,162.16,7100.0,162.25,162.3,162.02,162.16,7100.0
2018-04-27 13:45:00,162.18,162.33,162.11,162.12,6025.0,162.18,162.33,162.11,162.12,6025.0
2018-04-27 13:50:00,162.09,162.33,162.08,162.08,6841.0,162.09,162.33,162.08,162.08,6841.0
2018-04-27 13:55:00,162.15,162.23,161.8,161.85,12573.0,162.15,162.23,161.8,161.85,12573.0
2018-04-27 14:00:00,161.81,161.94,161.39,161.59,8546.0,161.81,161.94,161.39,161.59,8546.0
2018-04-27 14:05:00,161.56,161.9,161.56,161.82,4789.0,161.56,161.9,161.56,161.82,4789.0
2018-04-27 14:10:00,161.87,162.35,161.86,162.35,11066.0,161.87,162.35,161.86,162.35,11066.0
2018-04-27 14:15:00,162.39,162.39,162.06,162.25,8462.0,162.39,162.39,162.06,162.25,8462.0
2018-04-27 14:20:00,162.18,162.23,161.95,162.03,9600.0,162.18,162.23,161.95,162.03,9600.0
2018-04-27 14:25:00,162.12,162.28,162.04,162.19,7850.0,162.12,162.28,162.04,162.19,7850.0
2018-04-27 14:30:00,162.23,162.53,162.01,162.37,8744.0,162.23,162.53,162.01,162.37,8744.0
2018-04-27 14:35:00,162.39,162.48,162.23,162.27,4724.0,162.39,162.48,162.23,162.27,4724.0
2018-04-27 14:40:00,162.37,162.5,162.21,162.5,9701.0,162.37,162.5,162.21,162.5,9701.0
2018-04-27 14:45:00,162.5,162.61,162.29,162.43,13461.0,162.5,162.61,162.29,162.43,13461.0
2018-04-27 14:50:00,162.47,162.47,161.99,162.28,11541.0,162.47,162.47,161.99,162.28,11541.0
2018-04-27 14:55:00,162.22,162.28,162.07,162.17,6900.0,162.22,162.28,162.07,162.17,6900.0
2018-04-27 15:00:00,162.18,162.55,162.09,162.55,18929.0,162.18,162.55,162.09,162.55,18929.0
2018-04-27 15:05:00,162.55,162.86,162.51,162.75,26581.0,162.55,162.86,162.51,162.75,26581.0
2018-04-27 15:10:00,162.75,162.92,162.52,162.58,16384.0,162.75,162.92,162.52,162.58,16384.0
2018-04-27 15:15:00,162.63,162.77,162.55,162.77,9305.0,162.63,162.77,162.55,162.77,9305.0
2018-04-27 15:20:00,162.76,162.76,162.5,162.72,21766.0,162.76,162.76,162.5,162.72,21766.0
2018-04-27 15:25:00,162.69,162.71,162.31,162.45,14241.0,162.69,162.71,162.31,162.45,14241.0
2018-04-27 15:30:00,162.4,162.84,162.34,162.79,20545.0,162.4,162.84,162.34,162.79,20545.0
2018-04-27 15:35:00,162.81,162.96,162.61,162.96,15881.0,162.81,162.96,162.61,162.96,15881.0
2018-04-27 15:40:00,162.93,162.99,162.68,162.86,23160.0,162.93,162.99,162.68,162.86,23160.0
2018-04-27 15:45:00,162.84,163.19,162.84,162.93,30286.0,162.84,163.19,162.84,162.93,30286.0
2018-04-27 15:50:00,162.95,163.03,162.77,162.99,45577.0,162.95,163.03,162.77,162.99,45577.0
2018-04-27 15:55:00,162.97,163.27,162.76,163.17,116913.0,162.97,163.27,162.76,163.17,116913.0
2018-04-30 09:30:00,163.18,164.77,163.18,164.0,38396.0,163.18,164.77,163.18,164.0,38396.0
2018-04-30 09:35:00,163.99,164.42,163.7,164.17,15874.0,163.99,164.42,163.7,164.17,15874.0
2018-04-30 09:40:00,164.49,165.1,164.41,165.06,24868.0,164.49,165.1,164.41,165.06,24868.0
2018-04-30 09:45:00,165.03,165.07,164.51,164.68,19359.0,165.03,165.07,164.51,164.68,19359.0
2018-04-30 09:50:00,164.72,165.75,164.72,165.69,14329.0,164.72,165.75,164.72,165.69,14329.0
2018-04-30 09:55:00,165.78,166.33,165.43,165.43,39710.0,165.78,166.33,165.43,165.43,39710.0
2018-04-30 10:00:00,165.59,166.14,165.43,166.06,22512.0,165.59,166.14,165.43,166.06,22512.0
2018-04-30 10:05:00,165.97,166.44,165.94,166.38,25722.0,165.97,166.44,165.94,166.38,25722.0
2018-04-30 10:10:00,166.32,166.36,166.12,166.36,27951.0,166.32,166.36,166.12,166.36,27951.0
2018-04-30 10:15:00,166.36,166.58,166.22,166.28,14818.0,166.36,166.58,166.22,166.28,14818.0
2018-04-30 10:20:00,166.3,166.38,165.99,165.99,19754.0,166.3,166.38,165.99,165.99,19754.0
2018-04-30 10:25:00,166.06,166.74,165.98,166.56,5966.0,166.06,166.74,165.98,166.56,5966.0
2018-04-30 10:30:00,166.6,166.67,166.26,166.6,9320.0,166.6,166.67,166.26,166.6,9320.0
2018-04-30 10:35:00,166.57,166.57,166.02,166.23,9908.0,166.57,166.57,166.02,166.23,9908.0
2018-04-30 10:40:00,166.26,166.49,165.89,165.89,17254.0,166.26,166.49,165.89,165.89,17254.0
2018-04-30 10:45:00,165.85,165.91,165.35,165.67,8743.0,165.85,165.91,165.35,165.67,8743.0
2018-04-30 10:50:00,165.93,166.22,165.82,166.19,13342.0,165.93,166.22,165.82,166.19,13342.0
2018-04-30 10:55:00,166.17,166.43,166.09,166.34,12010.0,166.17,166.43,166.09,166.34,12010.0
2018-04-30 11:00:00,166.43,166.49,166.1,166.19,14305.0,166.43,166.49,166.1,166.19,14305.0
2018-04-30 11:05:00,166.22,166.39,166.11,166.26,12591.0,166.22,166.39,166.11,166.26,12591.0
2018-04-30 11:10:00,166.28,166.58,166.28,166.57,7401.0,166.28,166.58,166.28,166.57,7401.0
2018-04-30 11:15:00,166.54,166.62,166.26,166.26,17340.0,166.54,166.62,166.26,166.26,17340.0
2018-04-30 11:20:00,166.27,166.74,166.17,166.27,23312.0,166.27,166.74,166.17,166.27,23312.0
2018-04-30 11:25:00,166.23,166.49,166.23,166.44,4707.0,166.23,166.49,166.23,166.44,4707.0
2018-04-30 11:30:00,166.39,166.63,166.38,166.46,11889.0,166.39,166.63,166.38,166.46,11889.0
2018-04-30 11:35:00,166.45,166.48,165.75,165.77,13417.0,166.45,166.48,165.75,165.77,13417.0
2018-04-30 11:40:00,165.83,166.23,165.66,166.15,9059.0,165.83,166.23,165.66,166.15,9059.0
2018-04-30 11:45:00,166.17,166.27,165.55,165.55,10941.0,166.17,166.27,165.55,165.55,10941.0
2018-04-30 11:50:00,165.47,165.56,165.09,165.09,8463.0,165.47,165.56,165.09,165.09,8463.0
2018-04-30 11:55:00,165.24,165.33,164.92,165.28,9944.0,165.24,165.33,164.92,165.28,9944.0
2018-04-30 12:00:00,165.28,165.29,164.91,164.92,6989.0,165.28,165.29,164.91,164.92,6989.0
2018-04-30 12:05:00,164.95,164.98,164.58,164.64,10105.0,164.95,164.98,164.58,164.64,10105.0
2018-04-30 12:10:00,164.69,164.69,164.33,164.42,17093.0,164.69,164.69,164.33,164.42,17093.0
2018-04-30 12:15:00,164.35,164.5,163.98,164.5,10160.0,164.35,164.5,163.98,164.5,10160.0
2018-04-30 12:20:00,164.47,164.74,164.4,164.74,5449.0,164.47,164.74,164.4,164.74,5449.0
2018-04-30 12:25:00,164.64,165.07,164.4,164.96,10610.0,164.64,165.07,164.4,164.96,10610.0
2018-04-30 12:30:00,164.97,165.1,164.85,165.09,7734.0,164.97,165.1,164.85,165.09,7734.0
2018-04-30 12:35:00,165.07,165.25,165.02,165.17,9120.0,165.07,165.25,165.02,165.17,9120.0
2018-04-30 12:40:00,165.19,165.51,165.13,165.46,7930.0,165.19,165.51,165.13,165.46,7930.0
2018-04-30 12:45:00,165.39,165.4,165.11,165.32,8499.0,165.39,165.4,165.11,165.32,8499.0
2018-04-30 12:50:00,165.35,165.39,165.07,165.23,7752.0,165.35,165.39,165.07,165.23,7752.0
2018-04-30 12:55:00,165.24,165.67,165.21,165.63,8520.0,165.24,165.67,165.21,165.63,8520.0
2018-04-30 13:00:00,165.63,165.85,165.47,165.5,11476.0,165.63,165.85,165.47,165.5,11476.0
2018-04-30 13:05:00,165.58,165.67,165.45,165.54,4842.0,165.58,165.67,165.45,165.54,4842.0
2018-04-30 13:10:00,165.58,165.61,165.4,165.49,9522.0,165.58,165.61,165.4,165.49,9522.0
2018-04-30 13:15:00,165.57,165.95,165.54,165.69,7908.0,165.57,165.95,165.54,165.69,7908.0
2018-04-30 13:20:00,165.62,165.89,165.61,165.65,20271.0,165.62,165.89,165.61,165.65,20271.0
2018-04-30 13:25:00,165.58,165.84,165.58,165.84,5527.0,165.58,165.84,165.58,165.84,5527.0
2018-04-30 13:30:00,165.84,165.9,165.73,165.82,8908.0,165.84,165.9,165.73,165.82,8908.0
2018-04-30 13:35:00,165.84,166.16,165.78,166.07,12488.0,165.84,166.16,165.78,166.07,12488.0
2018-04-30 13:40:00,166.07,166.3,166.06,166.22,9073.0,166.07,166.3,166.06,166.22,9073.0
2018-04-30 13:45:00,166.22,166.4,166.2,166.31,23469.0,166.22,166.4,166.2,166.31,23469.0
2018-04-30 13:50:00,166.35,166.35,166.03,166.03,7526.0,166.35,166.35,166.03,166.03,7526.0
2018-04-30 13:55:00,166.07,166.2,166.07,166.16,6388.0,166.07,166.2,166.07,166.16,6388.0
2018-04-30 14:00:00,166.24,166.27,165.86,166.0,9662.0,166.24,166.27,165.86,166.0,9662.0
2018-04-30 14:05:00,165.99,166.1,165.54,165.59,11705.0,165.99,166.1,165.54,165.59,11705.0
2018-04-30 14:10:00,165.59,165.68,165.47,165.68,9180.0,165.59,165.68,165.47,165.68,9180.0
2018-04-30 14:15:00,165.69,165.94,165.68,165.81,10585.0,165.69,165.94,165.68,165.81,10585.0
2018-04-30 14:20:00,165.87,166.17,165.87,166.08,9604.0,165.87,166.17,165.87,166.08,9604.0
2018-04-30 14:25:00,166.13,166.2,165.97,166.04,10791.0,166.13,166.2,165.97,166.04,10791.0
2018-04-30 14:30:00,166.09,166.31,166.04,166.15,11296.0,166.09,166.31,166.04,166.15,11296.0
2018-04-30 14:35:00,166.15,166.28,166.04,166.12,12170.0,166.15,166.28,166.04,166.12,12170.0
2018-04-30 14:40:00,166.14,166.16,165.93,166.07,9882.0,166.14,166.16,165.93,166.07,9882.0
2018-04-30 14:45:00,166.12,166.29,165.9,166.28,10477.0,166.12,166.29,165.9,166.28,10477.0
2018-04-30 14:50:00,166.35,166.35,166.18,166.29,13288.0,166.35,166.35,166.18,166.29,13288.0
2018-04-30 14:55:00,166.29,166.37,166.14,166.15,9809.0,166.29,166.37,166.14,166.15,9809.0
2018-04-30 15:00:00,166.13,166.36,165.98,166.22,28767.0,166.13,166.36,165.98,166.22,28767.0
2018-04-30 15:05:00,166.2,166.5,166.17,166.45,9815.0,166.2,166.5,166.17,166.45,9815.0
2018-04-30 15:10:00,166.45,166.64,166.45,166.45,12833.0,166.45,166.64,166.45,166.45,12833.0
2018-04-30 15:15:00,166.44,166.59,166.34,166.59,13165.0,166.44,166.59,166.34,166.59,13165.0
2018-04-30 15:20:00,166.51,166.65,166.24,166.24,13262.0,166.51,166.65,166.24,166.24,13262.0
2018-04-30 15:25:00,166.28,166.37,166.12,166.31,16305.0,166.28,166.37,166.12,166.31,16305.0
2018-04-30 15:30:00,166.27,166.6,166.27,166.6,17932.0,166.27,166.6,166.27,166.6,17932.0
2018-04-30 15:35:00,166.62,166.67,166.46,166.65,19190.0,166.62,166.67,166.46,166.65,19190.0
2018-04-30 15:40:00,166.68,166.73,166.57,166.58,23649.0,166.68,166.73,166.57,166.58,23649.0
2018-04-30 15:45:00,166.59,166.91,166.58,166.8,49108.0,166.59,166.91,166.58,166.8,49108.0
2018-04-30 15:50:00,166.8,166.8,166.35,166.57,50482.0,166.8,166.8,166.35,166.57,50482.0
2018-04-30 15:55:00,166.56,166.63,166.04,166.2,102465.0,166.56,166.63,166.04,166.2,102465.0
2018-05-01 09:30:00,165.36,166.74,165.3,165.3,22565.0,165.36,166.74,165.3,165.3,22565.0
2018-05-01 09:35:00,165.52,165.64,164.4,164.71,18572.0,165.52,165.64,164.4,164.71,18572.0
2018-05-01 09:40:00,164.44,164.61,163.86,164.28,30773.0,164.44,164.61,163.86,164.28,30773.0
2018-05-01 09:45:00,164.53,165.11,164.37,164.96,19508.0,164.53,165.11,164.37,164.96,19508.0
2018-05-01 09:50:00,164.93,164.95,164.41,164.41,16045.0,164.93,164.95,164.41,164.41,16045.0
2018-05-01 09:55:00,164.48,164.58,164.34,164.46,11535.0,164.48,164.58,164.34,164.46,11535.0
2018-05-01 10:00:00,164.38,164.51,164.02,164.02,15544.0,164.38,164.51,164.02,164.02,15544.0
2018-05-01 10:05:00,163.99,163.99,163.41,163.46,23716.0,163.99,163.99,163.41,163.46,23716.0
2018-05-01 10:10:00,163.43,164.32,163.43,164.18,16044.0,163.43,164.32,163.43,164.18,16044.0
2018-05-01 10:15:00,164.14,164.16,163.66,163.91,10154.0,164.14,164.16,163.66,163.91,10154.0
2018-05-01 10:20:00,163.84,164.11,163.56,163.59,39763.0,163.84,164.11,163.56,163.59,39763.0
2018-05-01 10:25:00,163.59,163.9,163.47,163.78,22965.0,163.59,163.9,163.47,163.78,22965.0
2018-05-01 10:30:00,163.88,164.51,163.71,164.35,14314.0,163.88,164.51,163.71,164.35,14314.0
2018-05-01 10:35:00,164.31,164.31,163.93,164.07,15616.0,164.31,164.31,163.93,164.07,15616.0
2018-05-01 10:40:00,164.14,164.42,164.03,164.31,11887.0,164.14,164.42,164.03,164.31,11887.0
2018-05-01 10:45:00,164.34,164.36,163.94,163.94,6985.0,164.34,164.36,163.94,163.94,6985.0
2018-05-01 10:50:00,163.97,164.11,163.77,163.9,14706.0,163.97,164.11,163.77,163.9,14706.0
2018-05-01 10:55:00,163.88,163.93,163.63,163.7,12558.0,163.88,163.93,163.63,163.7,12558.0
2018-05-01 11:00:00,163.6,163.61,163.29,163.29,9370.0,163.6,163.61,163.29,163.29,9370.0
2018-05-01 11:05:00,163.29,163.78,163.29,163.67,10077.0,163.29,163.78,163.29,163.67,10077.0
2018-05-01 11:10:00,163.59,163.72,163.32,163.72,16392.0,163.59,163.72,163.32,163.72,16392.0
2018-05-01 11:15:00,163.67,163.85,163.54,163.6,16430.0,163.67,163.85,163.54,163.6,16430.0
2018-05-01 11:20:00,163.58,163.84,163.58,163.72,6500.0,163.58,163.84,163.58,163.72,6500.0
2018-05-01 11:25:00,163.67,163.71,163.38,163.71,15593.0,163.67,163.71,163.38,163.71,15593.0
2018-05-01 11:30:00,163.66,164.02,163.6,163.64,10526.0,163.66,164.02,163.6,163.64,10526.0
2018-05-01 11:35:00,163.58,163.64,163.41,163.54,13565.0,163.58,163.64,163.41,163.54,13565.0
2018-05-01 11:40:00,163.55,164.29,163.53,163.89,10620.0,163.55,164.29,163.53,163.89,10620.0
2018-05-01 11:45:00,163.95,163.95,163.54,163.67,5200.0,163.95,163.95,163.54,163.67,5200.0
2018-05-01 11:50:00,163.61,163.61,163.41,163.5,5600.0,163.61,163.61,163.41,163.5,5600.0
2018-05-01 11:55:00,163.46,163.59,163.46,163.49,8397.0,163.46,163.59,163.46,163.49,8397.0
2018-05-01 12:00:00,163.49,163.64,163.47,163.48,6833.0,163.49,163.64,163.47,163.48,6833.0
2018-05-01 12:05:00,163.51,163.68,163.27,163.68,19223.0,163.51,163.68,163.27,163.68,19223.0
2018-05-01 12:10:00,163.65,163.73,163.54,163.57,7784.0,163.65,163.73,163.54,163.57,7784.0
2018-05-01 12:15:00,163.53,163.6,163.31,163.58,6600.0,163.53,163.6,163.31,163.58,6600.0
2018-05-01 12:20:00,163.53,163.58,163.36,163.53,5872.0,163.53,163.58,163.36,163.53,5872.0
2018-05-01 12:25:00,163.53,163.71,163.36,163.71,9100.0,163.53,163.71,163.36,163.71,9100.0
2018-05-01 12:30:00,163.77,164.05,163.77,164.0,9326.0,163.77,164.05,163.77,164.0,9326.0
2018-05-01 12:35:00,164.0,164.11,163.94,164.03,8377.0,164.0,164.11,163.94,164.03,8377.0
2018-05-01 12:40:00,164.06,164.14,164.06,164.13,3160.0,164.06,164.14,164.06,164.13,3160.0
2018-05-01 12:45:00,164.16,164.16,163.85,163.93,6305.0,164.16,164.16,163.85,163.93,6305.0
2018-05-01 12:50:00,163.89,164.32,163.89,164.32,19533.0,163.89,164.32,163.89,164.32,19533.0
2018-05-01 12:55:00,164.26,164.45,164.14,164.44,10305.0,164.26,164.45,164.14,164.44,10305.0
2018-05-01 13:00:00,164.4,164.55,164.27,164.52,17472.0,164.4,164.55,164.27,164.52,17472.0
2018-05-01 13:05:00,164.49,164.77,164.4,164.74,9582.0,164.49,164.77,164.4,164.74,9582.0
2018-05-01 13:10:00,164.78,165.2,164.62,164.97,18262.0,164.78,165.2,164.62,164.97,18262.0
2018-05-01 13:15:00,164.95,165.31,164.95,165.31,17408.0,164.95,165.31,164.95,165.31,17408.0
2018-05-01 13:20:00,165.18,165.24,164.96,164.98,9000.0,165.18,165.24,164.96,164.98,9000.0
2018-05-01 13:25:00,164.98,165.21,164.97,164.97,17010.0,164.98,165.21,164.97,164.97,17010.0
2018-05-01 13:30:00,164.97,165.12,164.6,164.61,13256.0,164.97,165.12,164.6,164.61,13256.0
2018-05-01 13:35:00,164.61,165.07,164.61,164.85,12138.0,164.61,165.07,164.61,164.85,12138.0
2018-05-01 13:40:00,164.96,165.19,164.96,165.16,22573.0,164.96,165.19,164.96,165.16,22573.0
2018-05-01 13:45:00,165.2,165.57,165.2,165.56,16498.0,165.2,165.57,165.2,165.56,16498.0
2018-05-01 13:50:00,165.56,165.62,165.35,165.61,8700.0,165.56,165.62,165.35,165.61,8700.0
2018-05-01 13:55:00,165.68,166.11,165.6,166.11,13784.0,165.68,166.11,165.6,166.11,13784.0
2018-05-01 14:00:00,165.97,165.99,165.83,165.9,2871.0,165.97,165.99,165.83,165.9,2871.0
2018-05-01 14:05:00,165.88,165.91,165.58,165.61,8600.0,165.88,165.91,165.58,165.61,8600.0
2018-05-01 14:10:00,165.73,166.15,165.73,165.92,11682.0,165.73,166.15,165.73,165.92,11682.0
2018-05-01 14:15:00,165.93,165.98,165.51,165.51,8231.0,165.93,165.98,165.51,165.51,8231.0
2018-05-01 14:20:00,165.59,165.63,165.37,165.58,12977.0,165.59,165.63,165.37,165.58,12977.0
2018-05-01 14:25:00,165.61,165.73,165.58,165.63,4000.0,165.61,165.73,165.58,165.63,4000.0
2018-05-01 14:30:00,165.7,165.73,165.52,165.52,4593.0,165.7,165.73,165.52,165.52,4593.0
2018-05-01 14:35:00,165.61,165.7,165.55,165.56,5030.0,165.61,165.7,165.55,165.56,5030.0
2018-05-01 14:40:00,165.57,165.65,165.37,165.65,7407.0,165.57,165.65,165.37,165.65,7407.0
2018-05-01 14:45:00,165.61,165.63,165.47,165.47,1665.0,165.61,165.63,165.47,165.47,1665.0
2018-05-01 14:50:00,165.57,165.57,165.3,165.31,5321.0,165.57,165.57,165.3,165.31,5321.0
2018-05-01 14:55:00,165.34,165.55,165.17,165.4,8868.0,165.34,165.55,165.17,165.4,8868.0
2018-05-01 15:00:00,165.44,165.53,165.14,165.3,13800.0,165.44,165.53,165.14,165.3,13800.0
2018-05-01 15:05:00,165.29,165.4,165.21,165.37,3583.0,165.29,165.4,165.21,165.37,3583.0
2018-05-01 15:10:00,165.32,165.34,165.04,165.24,7814.0,165.32,165.34,165.04,165.24,7814.0
2018-05-01 15:15:00,165.13,165.23,164.94,164.97,11126.0,165.13,165.23,164.94,164.97,11126.0
2018-05-01 15:20:00,164.98,165.13,164.91,165.01,11583.0,164.98,165.13,164.91,165.01,11583.0
2018-05-01 15:25:00,165.02,165.05,164.76,164.77,16080.0,165.02,165.05,164.76,164.77,16080.0
2018-05-01 15:30:00,164.8,165.24,164.76,164.95,17354.0,164.8,165.24,164.76,164.95,17354.0
2018-05-01 15:35:00,164.96,164.96,164.68,164.7,10950.0,164.96,164.96,164.68,164.7,10950.0
2018-05-01 15:40:00,164.71,165.03,164.67,164.86,22622.0,164.71,165.03,164.67,164.86,22622.0
2018-05-01 15:45:00,164.86,165.25,164.86,165.13,22376.0,164.86,165.25,164.86,165.13,22376.0
2018-05-01 15:50:00,165.14,165.51,165.14,165.5,29945.0,165.14,165.51,165.14,165.5,29945.0
2018-05-01 15:55:00,165.46,165.51,165.16,165.42,49839.0,165.46,165.51,165.16,165.42,49839.0
2018-05-02 09:30:00,164.56,165.75,164.56,165.45,17761.0,164.56,165.75,164.56,165.45,17761.0
2018-05-02 09:35:00,165.65,165.66,164.19,164.25,6021.0,165.65,165.66,164.19,164.25,6021.0
2018-05-02 09:40:00,164.35,165.66,164.35,165.47,9142.0,164.35,165.66,164.35,165.47,9142.0
2018-05-02 09:45:00,165.36,166.21,165.26,166.12,12607.0,165.36,166.21,165.26,166.12,12607.0
2018-05-02 09:50:00,166.03,166.65,166.02,166.23,11245.0,166.03,166.65,166.02,166.23,11245.0
2018-05-02 09:55:00,166.38,166.43,165.75,165.75,9997.0,166.38,166.43,165.75,165.75,9997.0
2018-05-02 10:00:00,165.72,166.75,165.72,166.67,7264.0,165.72,166.75,165.72,166.67,7264.0
2018-05-02 10:05:00,166.53,166.84,166.42,166.68,39170.0,166.53,166.84,166.42,166.68,39170.0
2018-05-02 10:10:00,166.6,167.28,166.6,167.25,21350.0,166.6,167.28,166.6,167.25,21350.0
2018-05-02 10:15:00,167.28,167.89,167.27,167.73,14055.0,167.28,167.89,167.27,167.73,14055.0
2018-05-02 10:20:00,167.73,167.91,167.34,167.51,5874.0,167.73,167.91,167.34,167.51,5874.0
2018-05-02 10:25:00,167.44,167.5,167.08,167.16,6408.0,167.44,167.5,167.08,167.16,6408.0
2018-05-02 10:30:00,167.04,167.31,166.91,167.26,14408.0,167.04,167.31,166.91,167.26,14408.0
2018-05-02 10:35:00,167.31,167.31,166.77,166.77,11011.0,167.31,167.31,166.77,166.77,11011.0
2018-05-02 10:40:00,166.75,166.75,166.42,166.5,7870.0,166.75,166.75,166.42,166.5,7870.0
2018-05-02 10:45:00,166.55,166.96,166.55,166.83,10950.0,166.55,166.96,166.55,166.83,10950.0
2018-05-02 10:50:00,166.8,167.21,166.53,167.21,7623.0,166.8,167.21,166.53,167.21,7623.0
2018-05-02 10:55:00,167.22,167.22,166.67,166.77,8476.0,167.22,167.22,166.67,166.77,8476.0
2018-05-02 11:00:00,166.77,166.91,166.43,166.64,10596.0,166.77,166.91,166.43,166.64,10596.0
2018-05-02 11:05:00,166.71,166.95,166.67,166.86,4930.0,166.71,166.95,166.67,166.86,4930.0
2018-05-02 11:10:00,166.72,166.85,166.64,166.67,7502.0,166.72,166.85,166.64,166.67,7502.0
2018-05-02 11:15:00,166.66,166.74,166.23,166.42,8457.0,166.66,166.74,166.23,166.42,8457.0
2018-05-02 11:20:00,166.45,166.45,166.24,166.31,3500.0,166.45,166.45,166.24,166.31,3500.0
2018-05-02 11:25:00,166.3,166.31,165.65,165.84,8823.0,166.3,166.31,165.65,165.84,8823.0
2018-05-02 11:30:00,165.8,166.13,165.78,166.03,9961.0,165.8,166.13,165.78,166.03,9961.0
2018-05-02 11:35:00,165.94,166.11,165.85,166.0,6023.0,165.94,166.11,165.85,166.0,6023.0
2018-05-02 11:40:00,165.91,166.05,165.63,165.78,6212.0,165.91,166.05,165.63,165.78,6212.0
2018-05-02 11:45:00,165.48,165.58,165.12,165.37,7179.0,165.48,165.58,165.12,165.37,7179.0
2018-05-02 11:50:00,165.25,165.6,165.25,165.53,6651.0,165.25,165.6,165.25,165.53,6651.0
2018-05-02 11:55:00,165.5,165.78,165.25,165.76,3733.0,165.5,165.78,165.25,165.76,3733.0
2018-05-02 12:00:00,165.66,165.68,165.1,165.23,6205.0,165.66,165.68,165.1,165.23,6205.0
2018-05-02 12:05:00,165.18,165.46,165.07,165.46,7268.0,165.18,165.46,165.07,165.46,7268.0
2018-05-02 12:10:00,165.36,165.45,165.15,165.22,4800.0,165.36,165.45,165.15,165.22,4800.0
2018-05-02 12:15:00,165.34,165.37,165.13,165.17,6904.0,165.34,165.37,165.13,165.17,6904.0
2018-05-02 12:20:00,165.15,165.49,165.15,165.48,11031.0,165.15,165.49,165.15,165.48,11031.0
2018-05-02 12:25:00,165.47,165.87,165.38,165.87,3700.0,165.47,165.87,165.38,165.87,3700.0
2018-05-02 12:30:00,165.93,165.93,165.69,165.79,4789.0,165.93,165.93,165.69,165.79,4789.0
2018-05-02 12:35:00,165.82,165.91,165.74,165.74,3563.0,165.82,165.91,165.74,165.74,3563.0
2018-05-02 12:40:00,165.72,165.94,165.67,165.74,6524.0,165.72,165.94,165.67,165.74,6524.0
2018-05-02 12:45:00,165.74,165.74,165.47,165.5,5516.0,165.74,165.74,165.47,165.5,5516.0
2018-05-02 12:50:00,165.43,165.88,165.35,165.88,14795.0,165.43,165.88,165.35,165.88,14795.0
2018-05-02 12:55:00,165.79,166.72,165.7,166.58,24517.0,165.79,166.72,165.7,166.58,24517.0
2018-05-02 13:00:00,166.68,167.06,166.52,166.6,16117.0,166.68,167.06,166.52,166.6,16117.0
2018-05-02 13:05:00,166.67,166.69,166.46,166.58,5240.0,166.67,166.69,166.46,166.58,5240.0
2018-05-02 13:10:00,166.65,166.83,166.63,166.83,3196.0,166.65,166.83,166.63,166.83,3196.0
2018-05-02 13:15:00,166.83,166.91,166.68,166.88,2503.0,166.83,166.91,166.68,166.88,2503.0
2018-05-02 13:20:00,166.87,166.88,166.6,166.6,7500.0,166.87,166.88,166.6,166.6,7500.0
2018-05-02 13:25:00,166.69,166.76,166.52,166.67,3959.0,166.69,166.76,166.52,166.67,3959.0
2018-05-02 13:30:00,166.67,166.89,166.65,166.85,6203.0,166.67,166.89,166.65,166.85,6203.0
2018-05-02 13:35:00,166.75,167.12,166.7,166.95,8925.0,166.75,167.12,166.7,166.95,8925.0
2018-05-02 13:40:00,167.0,167.09,166.83,166.89,4444.0,167.0,167.09,166.83,166.89,4444.0
2018-05-02 13:45:00,166.87,166.99,166.73,166.8,6406.0,166.87,166.99,166.73,166.8,6406.0
2018-05-02 13:50:00,166.88,166.99,166.84,166.89,7379.0,166.88,166.99,166.84,166.89,7379.0
2018-05-02 13:55:00,166.9,166.92,166.68,166.8,5860.0,166.9,166.92,166.68,166.8,5860.0
2018-05-02 14:00:00,166.83,167.34,166.83,167.34,12030.0,166.83,167.34,166.83,167.34,12030.0
2018-05-02 14:05:00,167.34,167.86,167.22,167.6,13573.0,167.34,167.86,167.22,167.6,13573.0
2018-05-02 14:10:00,167.57,167.58,167.46,167.49,4164.0,167.57,167.58,167.46,167.49,4164.0
2018-05-02 14:15:00,167.49,167.66,167.48,167.65,10580.0,167.49,167.66,167.48,167.65,10580.0
2018-05-02 14:20:00,167.67,167.85,167.26,167.46,16038.0,167.67,167.85,167.26,167.46,16038.0
2018-05-02 14:25:00,167.37,167.56,167.35,167.43,11749.0,167.37,167.56,167.35,167.43,11749.0
2018-05-02 14:30:00,167.43,167.71,167.43,167.51,7686.0,167.43,167.71,167.43,167.51,7686.0
2018-05-02 14:35:00,167.44,167.62,167.28,167.38,12573.0,167.44,167.62,167.28,167.38,12573.0
2018-05-02 14:40:00,167.48,167.54,167.29,167.38,14184.0,167.48,167.54,167.29,167.38,14184.0
2018-05-02 14:45:00,167.32,167.42,167.06,167.13,16680.0,167.32,167.42,167.06,167.13,16680.0
2018-05-02 14:50:00,167.18,167.24,166.66,166.66,7150.0,167.18,167.24,166.66,166.66,7150.0
2018-05-02 14:55:00,166.66,166.77,166.44,166.73,8164.0,166.66,166.77,166.44,166.73,8164.0
2018-05-02 15:00:00,166.74,166.74,166.44,166.58,9296.0,166.74,166.74,166.44,166.58,9296.0
2018-05-02 15:05:00,166.66,166.78,166.48,166.61,31580.0,166.66,166.78,166.48,166.61,31580.0
2018-05-02 15:10:00,166.7,166.7,166.49,166.49,9748.0,166.7,166.7,166.49,166.49,9748.0
2018-05-02 15:15:00,166.44,166.46,166.21,166.21,13342.0,166.44,166.46,166.21,166.21,13342.0
2018-05-02 15:20:00,166.17,166.24,165.55,165.55,15895.0,166.17,166.24,165.55,165.55,15895.0
2018-05-02 15:25:00,165.52,165.98,165.5,165.8,21034.0,165.52,165.98,165.5,165.8,21034.0
2018-05-02 15:30:00,165.79,166.1,165.58,166.06,23980.0,165.79,166.1,165.58,166.06,23980.0
2018-05-02 15:35:00,166.07,166.09,165.69,165.96,17010.0,166.07,166.09,165.69,165.96,17010.0
2018-05-02 15:40:00,165.94,165.95,165.65,165.71,21551.0,165.94,165.95,165.65,165.71,21551.0
2018-05-02 15:45:00,165.69,165.82,165.31,165.31,27110.0,165.69,165.82,165.31,165.31,27110.0
2018-05-02 15:50:00,165.31,165.56,165.25,165.32,33850.0,165.31,165.56,165.25,165.32,33850.0
2018-05-02 15:55:00,165.33,165.63,165.33,165.51,62944.0,165.33,165.63,165.33,165.51,62944.0
2018-05-03 09:30:00,165.79,166.83,164.92,165.75,35347.0,165.79,166.83,164.92,165.75,35347.0
2018-05-03 09:35:00,165.69,167.53,165.63,167.25,26298.0,165.69,167.53,165.63,167.25,26298.0
2018-05-03 09:40:00,166.89,166.91,166.19,166.21,6737.0,166.89,166.91,166.19,166.21,6737.0
2018-05-03 09:45:00,166.21,167.88,166.2,167.8,46786.0,166.21,167.88,166.2,167.8,46786.0
2018-05-03 09:50:00,167.8,168.34,167.8,168.27,21747.0,167.8,168.34,167.8,168.27,21747.0
2018-05-03 09:55:00,168.22,168.45,168.14,168.28,18878.0,168.22,168.45,168.14,168.28,18878.0
2018-05-03 10:00:00,168.28,168.9,168.16,168.83,29912.0,168.28,168.9,168.16,168.83,29912.0
2018-05-03 10:05:00,168.9,168.9,167.74,168.14,16857.0,168.9,168.9,167.74,168.14,16857.0
2018-05-03 10:10:00,168.12,168.15,167.1,167.12,15141.0,168.12,168.15,167.1,167.12,15141.0
2018-05-03 10:15:00,167.18,167.55,166.89,167.09,18333.0,167.18,167.55,166.89,167.09,18333.0
2018-05-03 10:20:00,167.03,167.41,166.6,166.66,24004.0,167.03,167.41,166.6,166.66,24004.0
2018-05-03 10:25:00,166.65,167.02,166.41,166.98,19129.0,166.65,167.02,166.41,166.98,19129.0
2018-05-03 10:30:00,167.02,167.08,166.45,166.45,16196.0,167.02,167.08,166.45,166.45,16196.0
2018-05-03 10:35:00,166.39,166.4,165.85,166.16,16851.0,166.39,166.4,165.85,166.16,16851.0
2018-05-03 10:40:00,166.24,166.56,165.97,166.15,23004.0,166.24,166.56,165.97,166.15,23004.0
2018-05-03 10:45:00,166.18,166.29,165.92,166.15,10874.0,166.18,166.29,165.92,166.15,10874.0
2018-05-03 10:50:00,166.15,166.16,165.74,165.79,21419.0,166.15,166.16,165.74,165.79,21419.0
2018-05-03 10:55:00,165.79,165.81,165.2,165.7,14561.0,165.79,165.81,165.2,165.7,14561.0
2018-05-03 11:00:00,165.7,165.87,165.39,165.39,18140.0,165.7,165.87,165.39,165.39,18140.0
2018-05-03 11:05:00,165.44,166.09,165.31,166.09,25987.0,165.44,166.09,165.31,166.09,25987.0
2018-05-03 11:10:00,166.02,166.37,165.93,166.34,10925.0,166.02,166.37,165.93,166.34,10925.0
2018-05-03 11:15:00,166.36,166.39,165.85,165.89,9324.0,166.36,166.39,165.85,165.89,9324.0
2018-05-03 11:20:00,165.89,166.27,165.5,166.16,16682.0,165.89,166.27,165.5,166.16,16682.0
2018-05-03 11:25:00,166.07,166.15,165.3,165.34,21376.0,166.07,166.15,165.3,165.34,21376.0
2018-05-03 11:30:00,165.28,165.69,165.09,165.69,15893.0,165.28,165.69,165.09,165.69,15893.0
2018-05-03 11:35:00,165.67,166.0,165.28,165.75,10962.0,165.67,166.0,165.28,165.75,10962.0
2018-05-03 11:40:00,165.81,165.98,165.55,165.89,10503.0,165.81,165.98,165.55,165.89,10503.0
2018-05-03 11:45:00,165.95,166.42,165.74,166.41,10409.0,165.95,166.42,165.74,166.41,10409.0
2018-05-03 11:50:00,166.37,166.94,165.99,166.94,10061.0,166.37,166.94,165.99,166.94,10061.0
2018-05-03 11:55:00,166.78,166.82,166.6,166.67,3663.0,166.78,166.82,166.6,166.67,3663.0
2018-05-03 12:00:00,166.7,166.98,166.7,166.72,9967.0,166.7,166.98,166.7,166.72,9967.0
2018-05-03 12:05:00,166.81,167.28,166.81,167.22,8008.0,166.81,167.28,166.81,167.22,8008.0
2018-05-03 12:10:00,167.22,167.27,166.98,167.1,11919.0,167.22,167.27,166.98,167.1,11919.0
2018-05-03 12:15:00,167.28,167.28,166.96,167.07,6301.0,167.28,167.28,166.96,167.07,6301.0
2018-05-03 12:20:00,167.1,167.24,167.0,167.0,6044.0,167.1,167.24,167.0,167.0,6044.0
2018-05-03 12:25:00,166.84,166.98,166.74,166.74,2617.0,166.84,166.98,166.74,166.74,2617.0
2018-05-03 12:30:00,166.76,167.29,166.76,167.29,16264.0,166.76,167.29,166.76,167.29,16264.0
2018-05-03 12:35:00,167.23,167.66,167.05,167.34,9821.0,167.23,167.66,167.05,167.34,9821.0
2018-05-03 12:40:00,167.42,168.16,167.41,167.84,17267.0,167.42,168.16,167.41,167.84,17267.0
2018-05-03 12:45:00,167.94,168.2,167.68,167.89,6385.0,167.94,168.2,167.68,167.89,6385.0
2018-05-03 12:50:00,167.73,168.51,167.68,168.49,12411.0,167.73,168.51,167.68,168.49,12411.0
2018-05-03 12:55:00,168.61,168.8,168.47,168.47,12159.0,168.61,168.8,168.47,168.47,12159.0
2018-05-03 13:00:00,168.52,168.56,168.15,168.38,7847.0,168.52,168.56,168.15,168.38,7847.0
2018-05-03 13:05:00,168.25,168.76,168.13,168.75,10143.0,168.25,168.76,168.13,168.75,10143.0
2018-05-03 13:10:00,168.74,168.85,168.49,168.52,6098.0,168.74,168.85,168.49,168.52,6098.0
2018-05-03 13:15:00,168.42,168.83,168.42,168.67,16800.0,168.42,168.83,168.42,168.67,16800.0
2018-05-03 13:20:00,168.71,168.95,168.48,168.62,19723.0,168.71,168.95,168.48,168.62,19723.0
2018-05-03 13:25:00,168.62,168.72,168.34,168.37,7352.0,168.62,168.72,168.34,168.37,7352.0
2018-05-03 13:30:00,168.41,168.68,168.31,168.67,8692.0,168.41,168.68,168.31,168.67,8692.0
2018-05-03 13:35:00,168.79,168.95,168.65,168.74,13729.0,168.79,168.95,168.65,168.74,13729.0
2018-05-03 13:40:00,168.64,168.82,168.51,168.8,14006.0,168.64,168.82,168.51,168.8,14006.0
2018-05-03 13:45:00,168.77,168.86,168.64,168.84,12217.0,168.77,168.86,168.64,168.84,12217.0
2018-05-03 13:50:00,168.83,168.88,168.53,168.78,8779.0,168.83,168.88,168.53,168.78,8779.0
2018-05-03 13:55:00,168.79,169.12,168.76,168.9,45644.0,168.79,169.12,168.76,168.9,45644.0
2018-05-03 14:00:00,168.86,168.86,168.7,168.77,6640.0,168.86,168.86,168.7,168.77,6640.0
2018-05-03 14:05:00,168.78,168.94,168.44,168.75,18373.0,168.78,168.94,168.44,168.75,18373.0
2018-05-03 14:10:00,168.72,168.75,168.07,168.33,20072.0,168.72,168.75,168.07,168.33,20072.0
2018-05-03 14:15:00,168.38,168.5,168.17,168.19,17201.0,168.38,168.5,168.17,168.19,17201.0
2018-05-03 14:20:00,168.14,168.14,167.56,167.64,11711.0,168.14,168.14,167.56,167.64,11711.0
2018-05-03 14:25:00,167.67,168.0,167.63,167.88,7076.0,167.67,168.0,167.63,167.88,7076.0
2018-05-03 14:30:00,167.84,168.62,167.75,168.55,10560.0,167.84,168.62,167.75,168.55,10560.0
2018-05-03 14:35:00,168.53,169.16,168.14,168.97,14124.0,168.53,169.16,168.14,168.97,14124.0
2018-05-03 14:40:00,168.92,169.01,168.54,168.86,24166.0,168.92,169.01,168.54,168.86,24166.0
2018-05-03 14:45:00,168.92,168.92,168.4,168.54,10824.0,168.92,168.92,168.4,168.54,10824.0
2018-05-03 14:50:00,168.61,168.79,168.52,168.74,7595.0,168.61,168.79,168.52,168.74,7595.0
2018-05-03 14:55:00,168.75,168.83,168.43,168.74,14185.0,168.75,168.83,168.43,168.74,14185.0
2018-05-03 15:00:00,168.81,169.33,168.8,169.15,26601.0,168.81,169.33,168.8,169.15,26601.0
2018-05-03 15:05:00,169.08,169.08,168.63,168.63,14392.0,169.08,169.08,168.63,168.63,14392.0
2018-05-03 15:10:00,168.52,168.64,168.46,168.5,12065.0,168.52,168.64,168.46,168.5,12065.0
2018-05-03 15:15:00,168.53,168.7,168.31,168.5,11000.0,168.53,168.7,168.31,168.5,11000.0
2018-05-03 15:20:00,168.51,168.59,168.31,168.57,16187.0,168.51,168.59,168.31,168.57,16187.0
2018-05-03 15:25:00,168.53,169.43,168.45,169.36,90885.0,168.53,169.43,168.45,169.36,90885.0
2018-05-03 15:30:00,169.39,169.54,169.11,169.23,20086.0,169.39,169.54,169.11,169.23,20086.0
2018-05-03 15:35:00,169.29,169.29,168.97,169.0,13337.0,169.29,169.29,168.97,169.0,13337.0
2018-05-03 15:40:00,169.02,169.08,168.85,168.97,13935.0,169.02,169.08,168.85,168.97,13935.0
2018-05-03 15:45:00,168.94,169.03,168.52,168.59,40097.0,168.94,169.03,168.52,168.59,40097.0
2018-05-03 15:50:00,168.48,168.81,168.48,168.59,40014.0,168.48,168.81,168.48,168.59,40014.0
2018-05-03 15:55:00,168.6,168.95,168.48,168.77,81138.0,168.6,168.95,168.48,168.77,81138.0
2018-05-04 09:30:00,168.7,169.54,167.79,168.6,28036.0,168.7,169.54,167.79,168.6,28036.0
2018-05-04 09:35:00,168.36,169.23,167.84,168.9,19719.0,168.36,169.23,167.84,168.9,19719.0
2018-05-04 09:40:00,169.22,169.32,168.3,168.33,46527.0,169.22,169.32,168.3,168.33,46527.0
2018-05-04 09:45:00,168.38,168.87,167.83,168.47,87135.0,168.38,168.87,167.83,168.47,87135.0
2018-05-04 09:50:00,168.48,168.52,167.86,167.88,52167.0,168.48,168.52,167.86,167.88,52167.0
2018-05-04 09:55:00,168.0,168.02,167.76,167.89,27489.0,168.0,168.02,167.76,167.89,27489.0
2018-05-04 10:00:00,167.85,167.88,167.46,167.79,12475.0,167.85,167.88,167.46,167.79,12475.0
2018-05-04 10:05:00,167.75,168.23,167.56,168.09,11316.0,167.75,168.23,167.56,168.09,11316.0
2018-05-04 10:10:00,168.26,168.7,168.23,168.6,20889.0,168.26,168.7,168.23,168.6,20889.0
2018-05-04 10:15:00,168.59,168.74,168.46,168.72,10090.0,168.59,168.74,168.46,168.72,10090.0
2018-05-04 10:20:00,168.68,168.86,168.42,168.84,8188.0,168.68,168.86,168.42,168.84,8188.0
2018-05-04 10:25:00,168.86,169.45,168.84,169.23,12362.0,168.86,169.45,168.84,169.23,12362.0
2018-05-04 10:30:00,169.3,169.6,169.21,169.37,9051.0,169.3,169.6,169.21,169.37,9051.0
2018-05-04 10:35:00,169.28,170.06,169.19,170.06,22329.0,169.28,170.06,169.19,170.06,22329.0
2018-05-04 10:40:00,169.98,170.6,169.95,170.46,16587.0,169.98,170.6,169.95,170.46,16587.0
2018-05-04 10:45:00,170.49,170.69,170.35,170.56,10967.0,170.49,170.69,170.35,170.56,10967.0
2018-05-04 10:50:00,170.67,170.81,170.63,170.79,8082.0,170.67,170.81,170.63,170.79,8082.0
2018-05-04 10:55:00,170.74,170.79,170.33,170.44,10172.0,170.74,170.79,170.33,170.44,10172.0
2018-05-04 11:00:00,170.48,171.0,170.45,170.93,8050.0,170.48,171.0,170.45,170.93,8050.0
2018-05-04 11:05:00,170.99,171.23,170.89,171.09,11460.0,170.99,171.23,170.89,171.09,11460.0
2018-05-04 11:10:00,171.1,171.52,171.1,171.52,11303.0,171.1,171.52,171.1,171.52,11303.0
2018-05-04 11:15:00,171.45,171.59,171.28,171.32,7915.0,171.45,171.59,171.28,171.32,7915.0
2018-05-04 11:20:00,171.48,171.58,171.26,171.36,8971.0,171.48,171.58,171.26,171.36,8971.0
2018-05-04 11:25:00,171.4,171.92,171.34,171.88,7457.0,171.4,171.92,171.34,171.88,7457.0
2018-05-04 11:30:00,171.91,172.0,171.76,171.9,10304.0,171.91,172.0,171.76,171.9,10304.0
2018-05-04 11:35:00,171.88,172.35,171.88,172.27,12901.0,171.88,172.35,171.88,172.27,12901.0
2018-05-04 11:40:00,172.17,172.22,171.73,171.82,9086.0,172.17,172.22,171.73,171.82,9086.0
2018-05-04 11:45:00,171.72,171.82,171.19,171.19,7499.0,171.72,171.82,171.19,171.19,7499.0
2018-05-04 11:50:00,171.28,171.28,171.02,171.2,6663.0,171.28,171.28,171.02,171.2,6663.0
2018-05-04 11:55:00,171.14,171.24,171.02,171.22,8465.0,171.14,171.24,171.02,171.22,8465.0
2018-05-04 12:00:00,171.19,171.28,171.02,171.17,20132.0,171.19,171.28,171.02,171.17,20132.0
2018-05-04 12:05:00,171.2,171.32,171.0,171.0,6750.0,171.2,171.32,171.0,171.0,6750.0
2018-05-04 12:10:00,171.08,171.11,170.9,171.01,10961.0,171.08,171.11,170.9,171.01,10961.0
2018-05-04 12:15:00,171.03,171.07,170.74,170.82,11148.0,171.03,171.07,170.74,170.82,11148.0
2018-05-04 12:20:00,170.79,170.99,170.64,170.92,11246.0,170.79,170.99,170.64,170.92,11246.0
2018-05-04 12:25:00,170.88,170.97,170.41,170.41,22972.0,170.88,170.97,170.41,170.41,22972.0
2018-05-04 12:30:00,170.43,170.81,170.41,170.65,7672.0,170.43,170.81,170.41,170.65,7672.0
2018-05-04 12:35:00,170.71,170.97,170.68,170.81,11089.0,170.71,170.97,170.68,170.81,11089.0
2018-05-04 12:40:00,170.82,171.06,170.75,170.79,14652.0,170.82,171.06,170.75,170.79,14652.0
2018-05-04 12:45:00,170.81,170.89,170.6,170.75,8312.0,170.81,170.89,170.6,170.75,8312.0
2018-05-04 12:50:00,170.81,170.91,170.45,170.68,13700.0,170.81,170.91,170.45,170.68,13700.0
2018-05-04 12:55:00,170.72,170.88,170.57,170.7,19602.0,170.72,170.88,170.57,170.7,19602.0
2018-05-04 13:00:00,170.7,170.8,170.67,170.7,8505.0,170.7,170.8,170.67,170.7,8505.0
2018-05-04 13:05:00,170.7,170.97,170.55,170.93,6900.0,170.7,170.97,170.55,170.93,6900.0
2018-05-04 13:10:00,170.97,170.99,170.51,170.58,7191.0,170.97,170.99,170.51,170.58,7191.0
2018-05-04 13:15:00,170.59,170.77,170.53,170.68,7718.0,170.59,170.77,170.53,170.68,7718.0
2018-05-04 13:20:00,170.56,171.0,170.56,171.0,3450.0,170.56,171.0,170.56,171.0,3450.0
2018-05-04 13:25:00,171.0,171.15,170.81,171.14,11891.0,171.0,171.15,170.81,171.14,11891.0
2018-05-04 13:30:00,171.22,171.37,171.19,171.37,10419.0,171.22,171.37,171.19,171.37,10419.0
2018-05-04 13:35:00,171.43,171.7,171.42,171.7,8121.0,171.43,171.7,171.42,171.7,8121.0
2018-05-04 13:40:00,171.7,171.87,171.63,171.72,7042.0,171.7,171.87,171.63,171.72,7042.0
2018-05-04 13:45:00,171.72,171.91,171.72,171.74,7707.0,171.72,171.91,171.72,171.74,7707.0
2018-05-04 13:50:00,171.88,172.0,171.79,171.99,9851.0,171.88,172.0,171.79,171.99,9851.0
2018-05-04 13:55:00,171.97,172.33,171.97,172.28,17211.0,171.97,172.33,171.97,172.28,17211.0
2018-05-04 14:00:00,172.23,172.49,172.13,172.34,11706.0,172.23,172.49,172.13,172.34,11706.0
2018-05-04 14:05:00,172.37,172.74,172.36,172.5,27442.0,172.37,172.74,172.36,172.5,27442.0
2018-05-04 14:10:00,172.49,172.51,172.06,172.24,21136.0,172.49,172.51,172.06,172.24,21136.0
2018-05-04 14:15:00,172.31,172.4,172.24,172.36,13723.0,172.31,172.4,172.24,172.36,13723.0
2018-05-04 14:20:00,172.39,172.67,172.32,172.67,19357.0,172.39,172.67,172.32,172.67,19357.0
2018-05-04 14:25:00,172.68,173.0,172.61,173.0,18021.0,172.68,173.0,172.61,173.0,18021.0
2018-05-04 14:30:00,173.09,173.09,172.77,172.83,17281.0,173.09,173.09,172.77,172.83,17281.0
2018-05-04 14:35:00,172.89,172.89,172.39,172.67,16856.0,172.89,172.89,172.39,172.67,16856.0
2018-05-04 14:40:00,172.67,173.02,172.63,173.0,15609.0,172.67,173.02,172.63,173.0,15609.0
2018-05-04 14:45:00,172.96,173.06,172.74,172.75,21103.0,172.96,173.06,172.74,172.75,21103.0
2018-05-04 14:50:00,172.74,172.84,172.59,172.76,11146.0,172.74,172.84,172.59,172.76,11146.0
2018-05-04 14:55:00,172.76,172.89,172.37,172.37,24129.0,172.76,172.89,172.37,172.37,24129.0
2018-05-04 15:00:00,172.33,172.44,172.01,172.01,58866.0,172.33,172.44,172.01,172.01,58866.0
2018-05-04 15:05:00,172.06,172.11,171.5,171.5,25746.0,172.06,172.11,171.5,171.5,25746.0
2018-05-04 15:10:00,171.53,171.69,171.36,171.62,9702.0,171.53,171.69,171.36,171.62,9702.0
2018-05-04 15:15:00,171.61,171.65,171.22,171.55,18161.0,171.61,171.65,171.22,171.55,18161.0
2018-05-04 15:20:00,171.5,171.57,171.29,171.46,17168.0,171.5,171.57,171.29,171.46,17168.0
2018-05-04 15:25:00,171.52,171.62,171.41,171.48,15632.0,171.52,171.62,171.41,171.48,15632.0
2018-05-04 15:30:00,171.49,171.59,171.34,171.46,25650.0,171.49,171.59,171.34,171.46,25650.0
2018-05-04 15:35:00,171.47,171.72,171.47,171.62,17332.0,171.47,171.72,171.47,171.62,17332.0
2018-05-04 15:40:00,171.63,171.88,171.56,171.87,38372.0,171.63,171.88,171.56,171.87,38372.0
2018-05-04 15:45:00,171.87,171.87,171.41,171.41,50413.0,171.87,171.87,171.41,171.41,50413.0
2018-05-04 15:50:00,171.41,171.42,171.08,171.14,56766.0,171.41,171.42,171.08,171.14,56766.0
2018-05-04 15:55:00,171.09,171.32,170.96,171.23,91968.0,171.09,171.32,170.96,171.23,91968.0
2018-05-07 09:30:00,172.09,172.44,171.84,172.11,34880.0,172.09,172.44,171.84,172.11,34880.0
2018-05-07 09:35:00,172.25,173.0,171.87,172.88,30397.0,172.25,173.0,171.87,172.88,30397.0
2018-05-07 09:40:00,172.92,173.67,172.79,173.3,26040.0,172.92,173.67,172.79,173.3,26040.0
2018-05-07 09:45:00,173.38,173.65,173.11,173.15,23592.0,173.38,173.65,173.11,173.15,23592.0
2018-05-07 09:50:00,173.04,173.17,172.71,173.03,13010.0,173.04,173.17,172.71,173.03,13010.0
2018-05-07 09:55:00,173.21,173.38,173.0,173.14,14389.0,173.21,173.38,173.0,173.14,14389.0
2018-05-07 10:00:00,173.16,173.34,172.78,173.34,7013.0,173.16,173.34,172.78,173.34,7013.0
2018-05-07 10:05:00,173.33,173.61,172.95,173.36,9195.0,173.33,173.61,172.95,173.36,9195.0
2018-05-07 10:10:00,173.36,173.8,173.35,173.78,21095.0,173.36,173.8,173.35,173.78,21095.0
2018-05-07 10:15:00,173.8,174.11,173.8,174.06,34779.0,173.8,174.11,173.8,174.06,34779.0
2018-05-07 10:20:00,174.05,174.13,173.49,173.65,40953.0,174.05,174.13,173.49,173.65,40953.0
2018-05-07 10:25:00,173.66,174.34,173.29,174.05,22246.0,173.66,174.34,173.29,174.05,22246.0
2018-05-07 10:30:00,174.06,174.5,173.95,174.5,13820.0,174.06,174.5,173.95,174.5,13820.0
2018-05-07 10:35:00,174.42,174.49,174.15,174.35,13336.0,174.42,174.49,174.15,174.35,13336.0
2018-05-07 10:40:00,174.38,174.74,174.33,174.74,14459.0,174.38,174.74,174.33,174.74,14459.0
2018-05-07 10:45:00,174.7,174.91,174.67,174.87,18026.0,174.7,174.91,174.67,174.87,18026.0
2018-05-07 10:50:00,174.85,175.19,174.8,175.11,37976.0,174.85,175.19,174.8,175.11,37976.0
2018-05-07 10:55:00,175.09,175.11,174.84,174.89,20040.0,175.09,175.11,174.84,174.89,20040.0
2018-05-07 11:00:00,174.89,175.0,174.81,174.94,12110.0,174.89,175.0,174.81,174.94,12110.0
2018-05-07 11:05:00,174.94,174.94,174.55,174.91,15183.0,174.94,174.94,174.55,174.91,15183.0
2018-05-07 11:10:00,174.92,174.96,174.69,174.84,8603.0,174.92,174.96,174.69,174.84,8603.0
2018-05-07 11:15:00,174.81,175.04,174.59,174.89,35056.0,174.81,175.04,174.59,174.89,35056.0
2018-05-07 11:20:00,174.93,175.03,174.64,174.72,20158.0,174.93,175.03,174.64,174.72,20158.0
2018-05-07 11:25:00,174.69,175.04,174.69,174.99,27511.0,174.69,175.04,174.69,174.99,27511.0
2018-05-07 11:30:00,174.99,175.04,174.64,174.7,19421.0,174.99,175.04,174.64,174.7,19421.0
2018-05-07 11:35:00,174.72,174.77,174.55,174.59,9935.0,174.72,174.77,174.55,174.59,9935.0
2018-05-07 11:40:00,174.62,174.64,174.11,174.23,17033.0,174.62,174.64,174.11,174.23,17033.0
2018-05-07 11:45:00,174.22,174.78,174.15,174.78,15652.0,174.22,174.78,174.15,174.78,15652.0
2018-05-07 11:50:00,174.78,174.86,174.6,174.82,10695.0,174.78,174.86,174.6,174.82,10695.0
2018-05-07 11:55:00,174.84,175.0,174.67,174.96,20624.0,174.84,175.0,174.67,174.96,20624.0
2018-05-07 12:00:00,174.98,175.12,174.85,174.96,22044.0,174.98,175.12,174.85,174.96,22044.0
2018-05-07 12:05:00,174.91,175.05,174.86,174.86,18006.0,174.91,175.05,174.86,174.86,18006.0
2018-05-07 12:10:00,174.86,174.91,174.73,174.73,8627.0,174.86,174.91,174.73,174.73,8627.0
2018-05-07 12:15:00,174.69,174.7,174.52,174.6,8402.0,174.69,174.7,174.52,174.6,8402.0
2018-05-07 12:20:00,174.64,174.65,174.12,174.33,9430.0,174.64,174.65,174.12,174.33,9430.0
2018-05-07 12:25:00,174.36,174.7,174.34,174.65,10693.0,174.36,174.7,174.34,174.65,10693.0
2018-05-07 12:30:00,174.64,174.81,174.55,174.77,5923.0,174.64,174.81,174.55,174.77,5923.0
2018-05-07 12:35:00,174.75,174.8,174.49,174.65,8269.0,174.75,174.8,174.49,174.65,8269.0
2018-05-07 12:40:00,174.58,174.68,174.52,174.68,7819.0,174.58,174.68,174.52,174.68,7819.0
2018-05-07 12:45:00,174.74,174.74,174.27,174.42,8341.0,174.74,174.74,174.27,174.42,8341.0
2018-05-07 12:50:00,174.36,174.38,174.16,174.22,9758.0,174.36,174.38,174.16,174.22,9758.0
2018-05-07 12:55:00,174.3,174.3,174.09,174.27,6351.0,174.3,174.3,174.09,174.27,6351.0
2018-05-07 13:00:00,174.23,175.06,174.22,175.02,17413.0,174.23,175.06,174.22,175.02,17413.0
2018-05-07 13:05:00,175.0,175.1,174.83,174.93,12653.0,175.0,175.1,174.83,174.93,12653.0
2018-05-07 13:10:00,174.96,175.23,174.93,175.19,31696.0,174.96,175.23,174.93,175.19,31696.0
2018-05-07 13:15:00,175.19,175.44,175.11,175.37,21168.0,175.19,175.44,175.11,175.37,21168.0
2018-05-07 13:20:00,175.43,175.53,175.42,175.45,13511.0,175.43,175.53,175.42,175.45,13511.0
2018-05-07 13:25:00,175.45,175.52,175.32,175.34,9866.0,175.45,175.52,175.32,175.34,9866.0
2018-05-07 13:30:00,175.34,175.89,175.31,175.89,19768.0,175.34,175.89,175.31,175.89,19768.0
2018-05-07 13:35:00,175.83,176.22,175.75,175.98,23261.0,175.83,176.22,175.75,175.98,23261.0
2018-05-07 13:40:00,176.04,176.36,175.85,176.26,11087.0,176.04,176.36,175.85,176.26,11087.0
2018-05-07 13:45:00,176.13,176.39,176.08,176.33,12896.0,176.13,176.39,176.08,176.33,12896.0
2018-05-07 13:50:00,176.35,176.36,176.12,176.22,12675.0,176.35,176.36,176.12,176.22,12675.0
2018-05-07 13:55:00,176.23,176.23,175.98,176.21,11228.0,176.23,176.23,175.98,176.21,11228.0
2018-05-07 14:00:00,176.19,176.89,176.15,176.79,45663.0,176.19,176.89,176.15,176.79,45663.0
2018-05-07 14:05:00,176.79,176.83,176.52,176.72,17333.0,176.79,176.83,176.52,176.72,17333.0
2018-05-07 14:10:00,176.72,176.75,176.16,176.26,13689.0,176.72,176.75,176.16,176.26,13689.0
2018-05-07 14:15:00,176.2,176.47,176.15,176.39,14329.0,176.2,176.47,176.15,176.39,14329.0
2018-05-07 14:20:00,176.36,176.55,176.35,176.43,31601.0,176.36,176.55,176.35,176.43,31601.0
2018-05-07 14:25:00,176.42,176.45,176.19,176.38,20659.0,176.42,176.45,176.19,176.38,20659.0
2018-05-07 14:30:00,176.3,176.52,176.14,176.51,15924.0,176.3,176.52,176.14,176.51,15924.0
2018-05-07 14:35:00,176.53,176.53,176.3,176.39,23601.0,176.53,176.53,176.3,176.39,23601.0
2018-05-07 14:40:00,176.45,176.85,176.45,176.72,20716.0,176.45,176.85,176.45,176.72,20716.0
2018-05-07 14:45:00,176.64,176.83,176.43,176.59,22470.0,176.64,176.83,176.43,176.59,22470.0
2018-05-07 14:50:00,176.58,176.6,175.73,176.08,15111.0,176.58,176.6,175.73,176.08,15111.0
2018-05-07 14:55:00,176.08,176.55,176.08,176.43,19013.0,176.08,176.55,176.08,176.43,19013.0
2018-05-07 15:00:00,176.36,176.68,176.33,176.68,18374.0,176.36,176.68,176.33,176.68,18374.0
2018-05-07 15:05:00,176.74,176.78,176.45,176.6,14544.0,176.74,176.78,176.45,176.6,14544.0
2018-05-07 15:10:00,176.61,176.61,175.8,175.9,18432.0,176.61,176.61,175.8,175.9,18432.0
2018-05-07 15:15:00,175.89,176.09,175.7,175.7,30065.0,175.89,176.09,175.7,175.7,30065.0
2018-05-07 15:20:00,175.8,175.92,175.52,175.89,27071.0,175.8,175.92,175.52,175.89,27071.0
2018-05-07 15:25:00,175.87,176.15,175.75,175.96,18507.0,175.87,176.15,175.75,175.96,18507.0
2018-05-07 15:30:00,175.87,176.32,175.73,176.2,29940.0,175.87,176.32,175.73,176.2,29940.0
2018-05-07 15:35:00,176.16,176.51,176.1,176.19,29963.0,176.16,176.51,176.1,176.19,29963.0
2018-05-07 15:40:00,176.23,176.56,176.05,176.16,34103.0,176.23,176.56,176.05,176.16,34103.0
2018-05-07 15:45:00,176.19,176.35,176.06,176.33,36753.0,176.19,176.35,176.06,176.33,36753.0
2018-05-07 15:50:00,176.33,176.34,175.92,176.02,80724.0,176.33,176.34,175.92,176.02,80724.0
2018-05-07 15:55:00,176.02,176.2,175.92,176.02,103019.0,176.02,176.2,175.92,176.02,103019.0
2018-05-08 09:30:00,172.61,174.81,171.73,173.22,222069.0,172.61,174.81,171.73,173.22,222069.0
2018-05-08 09:35:00,173.32,173.36,170.73,171.57,131597.0,173.32,173.36,170.73,171.57,131597.0
2018-05-08 09:40:00,171.84,173.15,171.74,172.99,64648.0,171.84,173.15,171.74,172.99,64648.0
2018-05-08 09:45:00,172.99,173.95,172.51,172.71,153510.0,172.99,173.95,172.51,172.71,153510.0
2018-05-08 09:50:00,172.88,173.18,171.71,171.72,72529.0,172.88,173.18,171.71,171.72,72529.0
2018-05-08 09:55:00,171.7,172.66,171.7,172.14,163685.0,171.7,172.66,171.7,172.14,163685.0
2018-05-08 10:00:00,172.15,172.41,171.52,171.55,90550.0,172.15,172.41,171.52,171.55,90550.0
2018-05-08 10:05:00,171.64,173.15,171.64,173.15,92525.0,171.64,173.15,171.64,173.15,92525.0
2018-05-08 10:10:00,173.07,174.1,172.86,173.68,61547.0,173.07,174.1,172.86,173.68,61547.0
2018-05-08 10:15:00,173.75,173.76,172.57,173.16,28504.0,173.75,173.76,172.57,173.16,28504.0
2018-05-08 10:20:00,173.16,173.16,172.63,173.0,32132.0,173.16,173.16,172.63,173.0,32132.0
2018-05-08 10:25:00,173.02,173.22,172.95,173.14,23315.0,173.02,173.22,172.95,173.14,23315.0
2018-05-08 10:30:00,173.09,173.23,172.8,173.0,29413.0,173.09,173.23,172.8,173.0,29413.0
2018-05-08 10:35:00,173.12,173.67,173.02,173.62,27802.0,173.12,173.67,173.02,173.62,27802.0
2018-05-08 10:40:00,173.67,174.19,173.62,173.75,30573.0,173.67,174.19,173.62,173.75,30573.0
2018-05-08 10:45:00,173.71,174.13,173.41,173.94,30118.0,173.71,174.13,173.41,173.94,30118.0
2018-05-08 10:50:00,173.92,173.94,173.54,173.88,15273.0,173.92,173.94,173.54,173.88,15273.0
2018-05-08 10:55:00,173.82,174.16,173.52,173.65,14800.0,173.82,174.16,173.52,173.65,14800.0
2018-05-08 11:00:00,173.65,173.75,173.56,173.56,22972.0,173.65,173.75,173.56,173.56,22972.0
2018-05-08 11:05:00,173.65,173.72,173.39,173.39,29512.0,173.65,173.72,173.39,173.39,29512.0
2018-05-08 11:10:00,173.42,174.37,173.41,174.22,19844.0,173.42,174.37,173.41,174.22,19844.0
2018-05-08 11:15:00,174.3,174.79,174.22,174.22,23263.0,174.3,174.79,174.22,174.22,23263.0
2018-05-08 11:20:00,174.22,174.51,173.91,173.93,16190.0,174.22,174.51,173.91,173.93,16190.0
2018-05-08 11:25:00,173.94,174.6,173.93,174.32,16172.0,173.94,174.6,173.93,174.32,16172.0
2018-05-08 11:30:00,174.29,174.48,173.99,174.06,13391.0,174.29,174.48,173.99,174.06,13391.0
2018-05-08 11:35:00,174.12,174.7,174.12,174.66,33331.0,174.12,174.7,174.12,174.66,33331.0
2018-05-08 11:40:00,174.67,174.67,174.5,174.61,10179.0,174.67,174.67,174.5,174.61,10179.0
2018-05-08 11:45:00,174.56,174.69,174.5,174.58,16603.0,174.56,174.69,174.5,174.58,16603.0
2018-05-08 11:50:00,174.52,174.79,174.34,174.79,8373.0,174.52,174.79,174.34,174.79,8373.0
2018-05-08 11:55:00,174.74,175.45,174.69,175.11,22117.0,174.74,175.45,174.69,175.11,22117.0
2018-05-08 12:00:00,175.04,175.17,174.79,174.79,4173.0,175.04,175.17,174.79,174.79,4173.0
2018-05-08 12:05:00,174.84,175.08,174.77,174.77,15148.0,174.84,175.08,174.77,174.77,15148.0
2018-05-08 12:10:00,174.84,174.95,174.6,174.78,20955.0,174.84,174.95,174.6,174.78,20955.0
2018-05-08 12:15:00,174.61,174.7,174.34,174.53,9904.0,174.61,174.7,174.34,174.53,9904.0
2018-05-08 12:20:00,174.54,174.73,174.51,174.73,7327.0,174.54,174.73,174.51,174.73,7327.0
2018-05-08 12:25:00,174.71,174.9,174.69,174.81,8500.0,174.71,174.9,174.69,174.81,8500.0
2018-05-08 12:30:00,174.84,174.96,174.75,174.91,8592.0,174.84,174.96,174.75,174.91,8592.0
2018-05-08 12:35:00,174.96,175.3,174.86,175.06,10912.0,174.96,175.3,174.86,175.06,10912.0
2018-05-08 12:40:00,175.03,175.38,175.01,175.38,14295.0,175.03,175.38,175.01,175.38,14295.0
2018-05-08 12:45:00,175.41,175.41,175.09,175.09,7379.0,175.41,175.41,175.09,175.09,7379.0
2018-05-08 12:50:00,175.09,175.13,174.74,174.74,8913.0,175.09,175.13,174.74,174.74,8913.0
2018-05-08 12:55:00,174.84,174.84,174.18,174.25,19187.0,174.84,174.84,174.18,174.25,19187.0
2018-05-08 13:00:00,174.25,174.72,174.14,174.67,19372.0,174.25,174.72,174.14,174.67,19372.0
2018-05-08 13:05:00,174.66,174.72,174.55,174.65,7119.0,174.66,174.72,174.55,174.65,7119.0
2018-05-08 13:10:00,174.65,174.9,174.65,174.79,9039.0,174.65,174.9,174.65,174.79,9039.0
2018-05-08 13:15:00,174.83,174.83,174.65,174.74,9058.0,174.83,174.83,174.65,174.74,9058.0
2018-05-08 13:20:00,174.7,174.75,174.46,174.49,7988.0,174.7,174.75,174.46,174.49,7988.0
2018-05-08 13:25:00,174.49,174.75,174.49,174.6,7261.0,174.49,174.75,174.49,174.6,7261.0
2018-05-08 13:30:00,174.71,174.75,174.57,174.65,7701.0,174.71,174.75,174.57,174.65,7701.0
2018-05-08 13:35:00,174.69,175.0,174.69,175.0,6615.0,174.69,175.0,174.69,175.0,6615.0
2018-05-08 13:40:00,175.03,175.28,174.91,175.17,13591.0,175.03,175.28,174.91,175.17,13591.0
2018-05-08 13:45:00,175.23,175.27,175.01,175.05,6828.0,175.23,175.27,175.01,175.05,6828.0
2018-05-08 13:50:00,175.03,175.14,174.99,175.02,7900.0,175.03,175.14,174.99,175.02,7900.0
2018-05-08 13:55:00,174.99,174.99,174.62,174.69,4836.0,174.99,174.99,174.62,174.69,4836.0
2018-05-08 14:00:00,174.7,175.02,174.65,175.02,12097.0,174.7,175.02,174.65,175.02,12097.0
2018-05-08 14:05:00,174.98,175.15,174.91,175.08,6933.0,174.98,175.15,174.91,175.08,6933.0
2018-05-08 14:10:00,175.04,175.06,174.64,174.76,9051.0,175.04,175.06,174.64,174.76,9051.0
2018-05-08 14:15:00,174.76,175.0,174.63,175.0,11238.0,174.76,175.0,174.63,175.0,11238.0
2018-05-08 14:20:00,174.93,175.75,174.82,175.62,20217.0,174.93,175.75,174.82,175.62,20217.0
2018-05-08 14:25:00,175.65,175.93,175.51,175.64,25239.0,175.65,175.93,175.51,175.64,25239.0
2018-05-08 14:30:00,175.58,175.74,175.37,175.72,22850.0,175.58,175.74,175.37,175.72,22850.0
2018-05-08 14:35:00,175.68,175.71,175.4,175.4,17200.0,175.68,175.71,175.4,175.4,17200.0
2018-05-08 14:40:00,175.4,175.4,174.6,175.0,31889.0,175.4,175.4,174.6,175.0,31889.0
2018-05-08 14:45:00,175.02,175.46,175.02,175.23,25034.0,175.02,175.46,175.02,175.23,25034.0
2018-05-08 14:50:00,175.23,175.57,175.2,175.45,19030.0,175.23,175.57,175.2,175.45,19030.0
2018-05-08 14:55:00,175.48,175.59,175.22,175.22,17856.0,175.48,175.59,175.22,175.22,17856.0
2018-05-08 15:00:00,175.21,175.35,174.97,175.28,24314.0,175.21,175.35,174.97,175.28,24314.0
2018-05-08 15:05:00,175.26,175.37,175.16,175.22,20266.0,175.26,175.37,175.16,175.22,20266.0
2018-05-08 15:10:00,175.15,175.49,175.07,175.39,14796.0,175.15,175.49,175.07,175.39,14796.0
2018-05-08 15:15:00,175.36,175.39,175.05,175.06,21199.0,175.36,175.39,175.05,175.06,21199.0
2018-05-08 15:20:00,175.06,175.28,175.04,175.08,21107.0,175.06,175.28,175.04,175.08,21107.0
2018-05-08 15:25:00,175.08,175.43,175.08,175.33,21049.0,175.08,175.43,175.08,175.33,21049.0
2018-05-08 15:30:00,175.33,175.77,175.17,175.3,25206.0,175.33,175.77,175.17,175.3,25206.0
2018-05-08 15:35:00,175.33,175.66,175.23,175.51,26199.0,175.33,175.66,175.23,175.51,26199.0
2018-05-08 15:40:00,175.53,175.74,175.45,175.5,32196.0,175.53,175.74,175.45,175.5,32196.0
2018-05-08 15:45:00,175.45,175.52,174.97,175.0,61783.0,175.45,175.52,174.97,175.0,61783.0
2018-05-08 15:50:00,175.06,175.8,175.05,175.8,54964.0,175.06,175.8,175.05,175.8,54964.0
2018-05-08 15:55:00,175.8,176.13,175.7,176.05,109214.0,175.8,176.13,175.7,176.05,109214.0
2018-05-09 09:30:00,177.27,178.05,176.25,177.27,60351.0,177.27,178.05,176.25,177.27,60351.0
2018-05-09 09:35:00,177.42,178.79,177.27,177.87,51252.0,177.42,178.79,177.27,177.87,51252.0
2018-05-09 09:40:00,177.87,177.87,176.76,177.03,16847.0,177.87,177.87,176.76,177.03,16847.0
2018-05-09 09:45:00,177.19,177.37,176.66,176.81,23572.0,177.19,177.37,176.66,176.81,23572.0
2018-05-09 09:50:00,176.85,177.13,176.47,176.53,27015.0,176.85,177.13,176.47,176.53,27015.0
2018-05-09 09:55:00,176.53,176.6,175.83,176.24,22994.0,176.53,176.6,175.83,176.24,22994.0
2018-05-09 10:00:00,176.37,176.56,176.17,176.35,8556.0,176.37,176.56,176.17,176.35,8556.0
2018-05-09 10:05:00,176.39,177.39,176.33,177.22,27815.0,176.39,177.39,176.33,177.22,27815.0
2018-05-09 10:10:00,177.35,177.65,177.03,177.46,23127.0,177.35,177.65,177.03,177.46,23127.0
2018-05-09 10:15:00,177.48,178.19,177.48,178.17,30486.0,177.48,178.19,177.48,178.17,30486.0
2018-05-09 10:20:00,178.1,178.37,177.71,177.73,23029.0,178.1,178.37,177.71,177.73,23029.0
2018-05-09 10:25:00,177.71,177.84,177.29,177.43,34392.0,177.71,177.84,177.29,177.43,34392.0
2018-05-09 10:30:00,177.47,178.27,177.44,177.84,15902.0,177.47,178.27,177.44,177.84,15902.0
2018-05-09 10:35:00,177.8,177.99,177.68,177.86,11852.0,177.8,177.99,177.68,177.86,11852.0
2018-05-09 10:40:00,177.85,178.09,177.78,177.97,19093.0,177.85,178.09,177.78,177.97,19093.0
2018-05-09 10:45:00,178.01,178.16,177.9,177.97,6965.0,178.01,178.16,177.9,177.97,6965.0
2018-05-09 10:50:00,177.97,178.13,177.35,177.35,16472.0,177.97,178.13,177.35,177.35,16472.0
2018-05-09 10:55:00,177.3,177.92,177.17,177.68,15294.0,177.3,177.92,177.17,177.68,15294.0
2018-05-09 11:00:00,177.78,177.85,177.49,177.67,14289.0,177.78,177.85,177.49,177.67,14289.0
2018-05-09 11:05:00,177.66,177.92,177.58,177.91,8264.0,177.66,177.92,177.58,177.91,8264.0
2018-05-09 11:10:00,177.9,177.9,177.06,177.27,44504.0,177.9,177.9,177.06,177.27,44504.0
2018-05-09 11:15:00,177.26,178.0,177.17,178.0,7010.0,177.26,178.0,177.17,178.0,7010.0
2018-05-09 11:20:00,177.93,178.38,177.91,178.34,16641.0,177.93,178.38,177.91,178.34,16641.0
2018-05-09 11:25:00,178.26,178.26,177.82,177.97,16856.0,178.26,178.26,177.82,177.97,16856.0
2018-05-09 11:30:00,178.08,178.2,178.01,178.15,12872.0,178.08,178.2,178.01,178.15,12872.0
2018-05-09 11:35:00,178.18,178.61,178.13,178.48,17489.0,178.18,178.61,178.13,178.48,17489.0
2018-05-09 11:40:00,178.53,178.89,178.47,178.89,29101.0,178.53,178.89,178.47,178.89,29101.0
2018-05-09 11:45:00,178.85,179.33,178.85,179.3,44971.0,178.85,179.33,178.85,179.3,44971.0
2018-05-09 11:50:00,179.31,179.31,178.94,179.11,16864.0,179.31,179.31,178.94,179.11,16864.0
2018-05-09 11:55:00,179.1,179.42,178.99,179.32,20674.0,179.1,179.42,178.99,179.32,20674.0
2018-05-09 12:00:00,179.33,179.35,179.17,179.22,17389.0,179.33,179.35,179.17,179.22,17389.0
2018-05-09 12:05:00,179.22,179.27,178.98,178.98,23142.0,179.22,179.27,178.98,178.98,23142.0
2018-05-09 12:10:00,178.96,179.09,178.88,179.05,14087.0,178.96,179.09,178.88,179.05,14087.0
2018-05-09 12:15:00,179.05,179.06,178.75,178.79,17460.0,179.05,179.06,178.75,178.79,17460.0
2018-05-09 12:20:00,178.79,179.48,178.78,179.42,19794.0,178.79,179.48,178.78,179.42,19794.0
2018-05-09 12:25:00,179.41,179.75,179.36,179.55,38275.0,179.41,179.75,179.36,179.55,38275.0
2018-05-09 12:30:00,179.51,179.7,179.46,179.6,15526.0,179.51,179.7,179.46,179.6,15526.0
2018-05-09 12:35:00,179.62,179.74,179.55,179.55,15794.0,179.62,179.74,179.55,179.55,15794.0
2018-05-09 12:40:00,179.56,179.73,179.46,179.69,7306.0,179.56,179.73,179.46,179.69,7306.0
2018-05-09 12:45:00,179.65,179.97,179.57,179.9,19132.0,179.65,179.97,179.57,179.9,19132.0
2018-05-09 12:50:00,179.93,180.03,179.72,179.8,30628.0,179.93,180.03,179.72,179.8,30628.0
2018-05-09 12:55:00,179.8,179.97,179.62,179.83,17768.0,179.8,179.97,179.62,179.83,17768.0
2018-05-09 13:00:00,179.8,180.03,179.36,179.4,32862.0,179.8,180.03,179.36,179.4,32862.0
2018-05-09 13:05:00,179.43,179.88,179.35,179.8,20766.0,179.43,179.88,179.35,179.8,20766.0
2018-05-09 13:10:00,179.85,179.85,179.63,179.68,21555.0,179.85,179.85,179.63,179.68,21555.0
2018-05-09 13:15:00,179.69,179.75,179.45,179.46,8865.0,179.69,179.75,179.45,179.46,8865.0
2018-05-09 13:20:00,179.49,179.72,179.42,179.72,8988.0,179.49,179.72,179.42,179.72,8988.0
2018-05-09 13:25:00,179.65,180.25,179.61,180.18,23449.0,179.65,180.25,179.61,180.18,23449.0
2018-05-09 13:30:00,180.17,180.23,180.05,180.05,17879.0,180.17,180.23,180.05,180.05,17879.0
2018-05-09 13:35:00,180.08,180.28,180.04,180.28,19870.0,180.08,180.28,180.04,180.28,19870.0
2018-05-09 13:40:00,180.27,180.88,180.27,180.85,30240.0,180.27,180.88,180.27,180.85,30240.0
2018-05-09 13:45:00,180.82,180.98,180.67,180.9,17015.0,180.82,180.98,180.67,180.9,17015.0
2018-05-09 13:50:00,180.87,180.92,180.8,180.86,19031.0,180.87,180.92,180.8,180.86,19031.0
2018-05-09 13:55:00,180.84,180.94,180.55,180.71,11863.0,180.84,180.94,180.55,180.71,11863.0
2018-05-09 14:00:00,180.68,180.7,180.3,180.38,17872.0,180.68,180.7,180.3,180.38,17872.0
2018-05-09 14:05:00,180.34,180.57,180.23,180.4,23027.0,180.34,180.57,180.23,180.4,23027.0
2018-05-09 14:10:00,180.35,180.52,180.32,180.45,11498.0,180.35,180.52,180.32,180.45,11498.0
2018-05-09 14:15:00,180.48,180.48,180.14,180.16,13738.0,180.48,180.48,180.14,180.16,13738.0
2018-05-09 14:20:00,180.13,180.19,179.83,179.92,17605.0,180.13,180.19,179.83,179.92,17605.0
2018-05-09 14:25:00,180.0,180.0,179.69,179.77,12346.0,180.0,180.0,179.69,179.77,12346.0
2018-05-09 14:30:00,179.78,180.28,179.78,180.28,12996.0,179.78,180.28,179.78,180.28,12996.0
2018-05-09 14:35:00,180.3,180.39,180.14,180.27,14754.0,180.3,180.39,180.14,180.27,14754.0
2018-05-09 14:40:00,180.27,180.27,179.91,179.96,21162.0,180.27,180.27,179.91,179.96,21162.0
2018-05-09 14:45:00,179.92,180.03,179.76,179.88,10698.0,179.92,180.03,179.76,179.88,10698.0
2018-05-09 14:50:00,179.91,180.01,179.78,179.78,13915.0,179.91,180.01,179.78,179.78,13915.0
2018-05-09 14:55:00,179.75,179.86,179.6,179.69,7300.0,179.75,179.86,179.6,179.69,7300.0
2018-05-09 15:00:00,179.66,179.68,179.56,179.6,16050.0,179.66,179.68,179.56,179.6,16050.0
2018-05-09 15:05:00,179.64,180.06,179.61,179.98,15116.0,179.64,180.06,179.61,179.98,15116.0
2018-05-09 15:10:00,179.92,180.04,179.76,179.79,22621.0,179.92,180.04,179.76,179.79,22621.0
2018-05-09 15:15:00,179.81,179.9,179.65,179.65,13504.0,179.81,179.9,179.65,179.65,13504.0
2018-05-09 15:20:00,179.64,179.83,179.64,179.8,10312.0,179.64,179.83,179.64,179.8,10312.0
2018-05-09 15:25:00,179.8,179.95,179.74,179.75,25777.0,179.8,179.95,179.74,179.75,25777.0
2018-05-09 15:30:00,179.77,180.2,179.77,180.13,39507.0,179.77,180.2,179.77,180.13,39507.0
2018-05-09 15:35:00,180.16,180.39,179.99,180.05,34184.0,180.16,180.39,179.99,180.05,34184.0
2018-05-09 15:40:00,180.0,180.09,179.94,180.0,26193.0,180.0,180.09,179.94,180.0,26193.0
2018-05-09 15:45:00,180.02,180.15,179.95,180.04,28780.0,180.02,180.15,179.95,180.04,28780.0
2018-05-09 15:50:00,180.05,180.28,179.96,179.96,46615.0,180.05,180.28,179.96,179.96,46615.0
2018-05-09 15:55:00,180.0,180.18,179.69,180.0,86126.0,180.0,180.18,179.69,180.0,86126.0
2018-05-10 09:30:00,181.13,182.06,180.81,181.25,96243.0,181.13,182.06,180.81,181.25,96243.0
2018-05-10 09:35:00,181.15,181.66,181.12,181.43,26943.0,181.15,181.66,181.12,181.43,26943.0
2018-05-10 09:40:00,181.4,181.47,179.9,180.06,75512.0,181.4,181.47,179.9,180.06,75512.0
2018-05-10 09:45:00,180.03,180.73,179.73,179.79,35489.0,180.03,180.73,179.73,179.79,35489.0
2018-05-10 09:50:00,179.75,180.31,179.72,180.22,29702.0,179.75,180.31,179.72,180.22,29702.0
2018-05-10 09:55:00,180.29,180.77,180.29,180.71,17353.0,180.29,180.77,180.29,180.71,17353.0
2018-05-10 10:00:00,180.71,181.25,180.36,181.1,32665.0,180.71,181.25,180.36,181.1,32665.0
2018-05-10 10:05:00,181.19,181.61,180.97,181.08,19431.0,181.19,181.61,180.97,181.08,19431.0
2018-05-10 10:10:00,181.08,181.44,181.02,181.34,29186.0,181.08,181.44,181.02,181.34,29186.0
2018-05-10 10:15:00,181.28,181.44,180.84,181.03,45312.0,181.28,181.44,180.84,181.03,45312.0
2018-05-10 10:20:00,180.99,181.25,180.8,181.1,36920.0,180.99,181.25,180.8,181.1,36920.0
2018-05-10 10:25:00,181.04,181.94,181.02,181.87,41857.0,181.04,181.94,181.02,181.87,41857.0
2018-05-10 10:30:00,181.87,181.87,181.56,181.74,18095.0,181.87,181.87,181.56,181.74,18095.0
2018-05-10 10:35:00,181.71,182.03,181.68,181.89,19127.0,181.71,182.03,181.68,181.89,19127.0
2018-05-10 10:40:00,182.0,182.38,182.0,182.29,18287.0,182.0,182.38,182.0,182.29,18287.0
2018-05-10 10:45:00,182.29,182.5,182.25,182.5,19660.0,182.29,182.5,182.25,182.5,19660.0
2018-05-10 10:50:00,182.59,182.59,182.15,182.21,13965.0,182.59,182.59,182.15,182.21,13965.0
2018-05-10 10:55:00,182.17,182.38,182.15,182.38,15453.0,182.17,182.38,182.15,182.38,15453.0
2018-05-10 11:00:00,182.38,182.56,182.26,182.38,18335.0,182.38,182.56,182.26,182.38,18335.0
2018-05-10 11:05:00,182.42,182.49,182.27,182.32,10813.0,182.42,182.49,182.27,182.32,10813.0
2018-05-10 11:10:00,182.31,182.31,182.1,182.2,8631.0,182.31,182.31,182.1,182.2,8631.0
2018-05-10 11:15:00,182.19,182.22,181.84,181.85,14267.0,182.19,182.22,181.84,181.85,14267.0
2018-05-10 11:20:00,181.83,181.91,181.69,181.85,13370.0,181.83,181.91,181.69,181.85,13370.0
2018-05-10 11:25:00,181.93,182.06,181.72,181.84,7040.0,181.93,182.06,181.72,181.84,7040.0
2018-05-10 11:30:00,181.79,181.95,181.4,181.72,18069.0,181.79,181.95,181.4,181.72,18069.0
2018-05-10 11:35:00,181.8,182.0,181.74,181.97,12680.0,181.8,182.0,181.74,181.97,12680.0
2018-05-10 11:40:00,182.01,182.08,181.81,181.86,6725.0,182.01,182.08,181.81,181.86,6725.0
2018-05-10 11:45:00,181.89,181.9,181.43,181.64,17505.0,181.89,181.9,181.43,181.64,17505.0
2018-05-10 11:50:00,181.74,181.74,181.21,181.35,6360.0,181.74,181.74,181.21,181.35,6360.0
2018-05-10 11:55:00,181.23,181.82,181.23,181.59,10057.0,181.23,181.82,181.23,181.59,10057.0
2018-05-10 12:00:00,181.75,181.78,181.49,181.63,10798.0,181.75,181.78,181.49,181.63,10798.0
2018-05-10 12:05:00,181.62,181.87,181.59,181.81,7908.0,181.62,181.87,181.59,181.81,7908.0
2018-05-10 12:10:00,181.8,181.9,181.7,181.71,9861.0,181.8,181.9,181.7,181.71,9861.0
2018-05-10 12:15:00,181.71,181.71,181.57,181.62,14121.0,181.71,181.71,181.57,181.62,14121.0
2018-05-10 12:20:00,181.55,181.65,181.49,181.63,11660.0,181.55,181.65,181.49,181.63,11660.0
2018-05-10 12:25:00,181.66,181.89,181.66,181.84,9394.0,181.66,181.89,181.66,181.84,9394.0
2018-05-10 12:30:00,181.76,181.85,181.54,181.54,17693.0,181.76,181.85,181.54,181.54,17693.0
2018-05-10 12:35:00,181.6,181.65,181.31,181.62,30102.0,181.6,181.65,181.31,181.62,30102.0
2018-05-10 12:40:00,181.58,181.66,181.37,181.37,6672.0,181.58,181.66,181.37,181.37,6672.0
2018-05-10 12:45:00,181.41,182.1,181.4,181.58,133231.0,181.41,182.1,181.4,181.58,133231.0
2018-05-10 12:50:00,181.64,181.69,181.22,181.26,60282.0,181.64,181.69,181.22,181.26,60282.0
2018-05-10 12:55:00,181.26,181.29,180.88,181.22,33929.0,181.26,181.29,180.88,181.22,33929.0
2018-05-10 13:00:00,181.21,181.49,181.16,181.45,12639.0,181.21,181.49,181.16,181.45,12639.0
2018-05-10 13:05:00,181.45,181.45,181.02,181.15,13017.0,181.45,181.45,181.02,181.15,13017.0
2018-05-10 13:10:00,181.18,181.24,181.08,181.2,12941.0,181.18,181.24,181.08,181.2,12941.0
2018-05-10 13:15:00,181.2,181.46,181.15,181.34,11358.0,181.2,181.46,181.15,181.34,11358.0
2018-05-10 13:20:00,181.29,181.48,181.23,181.29,13862.0,181.29,181.48,181.23,181.29,13862.0
2018-05-10 13:25:00,181.26,181.26,180.82,181.02,12342.0,181.26,181.26,180.82,181.02,12342.0
2018-05-10 13:30:00,181.12,181.16,180.86,180.98,8305.0,181.12,181.16,180.86,180.98,8305.0
2018-05-10 13:35:00,180.93,181.06,180.74,181.06,11725.0,180.93,181.06,180.74,181.06,11725.0
2018-05-10 13:40:00,181.02,181.06,180.77,180.85,8373.0,181.02,181.06,180.77,180.85,8373.0
2018-05-10 13:45:00,180.73,180.8,180.4,180.52,8464.0,180.73,180.8,180.4,180.52,8464.0
2018-05-10 13:50:00,180.42,180.6,180.37,180.43,7195.0,180.42,180.6,180.37,180.43,7195.0
2018-05-10 13:55:00,180.45,180.45,180.15,180.25,17290.0,180.45,180.45,180.15,180.25,17290.0
2018-05-10 14:00:00,180.25,180.25,179.86,179.92,21435.0,180.25,180.25,179.86,179.92,21435.0
2018-05-10 14:05:00,179.94,180.45,179.88,180.32,17127.0,179.94,180.45,179.88,180.32,17127.0
2018-05-10 14:10:00,180.35,180.75,180.11,180.17,13661.0,180.35,180.75,180.11,180.17,13661.0
2018-05-10 14:15:00,180.18,180.26,179.98,180.0,13114.0,180.18,180.26,179.98,180.0,13114.0
2018-05-10 14:20:00,180.01,180.33,179.8,180.33,13427.0,180.01,180.33,179.8,180.33,13427.0
2018-05-10 14:25:00,180.28,180.28,180.01,180.05,7451.0,180.28,180.28,180.01,180.05,7451.0
2018-05-10 14:30:00,180.05,180.05,179.3,179.33,25156.0,180.05,180.05,179.3,179.33,25156.0
2018-05-10 14:35:00,179.31,179.45,179.18,179.2,24240.0,179.31,179.45,179.18,179.2,24240.0
2018-05-10 14:40:00,179.16,179.32,179.02,179.08,15129.0,179.16,179.32,179.02,179.08,15129.0
2018-05-10 14:45:00,179.07,179.37,179.07,179.37,16207.0,179.07,179.37,179.07,179.37,16207.0
2018-05-10 14:50:00,179.4,179.4,179.12,179.13,18335.0,179.4,179.4,179.12,179.13,18335.0
2018-05-10 14:55:00,179.14,179.15,178.78,178.86,22738.0,179.14,179.15,178.78,178.86,22738.0
2018-05-10 15:00:00,178.94,179.03,178.54,178.84,64948.0,178.94,179.03,178.54,178.84,64948.0
2018-05-10 15:05:00,178.8,179.15,178.8,178.89,17790.0,178.8,179.15,178.8,178.89,17790.0
2018-05-10 15:10:00,178.9,178.99,178.66,178.93,25532.0,178.9,178.99,178.66,178.93,25532.0
2018-05-10 15:15:00,179.03,179.03,178.72,178.73,20153.0,179.03,179.03,178.72,178.73,20153.0
2018-05-10 15:20:00,178.7,178.88,178.67,178.75,17017.0,178.7,178.88,178.67,178.75,17017.0
2018-05-10 15:25:00,178.73,178.81,178.69,178.76,15626.0,178.73,178.81,178.69,178.76,15626.0
2018-05-10 15:30:00,178.75,178.86,178.7,178.73,26743.0,178.75,178.86,178.7,178.73,26743.0
2018-05-10 15:35:00,178.72,178.77,178.62,178.68,24623.0,178.72,178.77,178.62,178.68,24623.0
2018-05-10 15:40:00,178.66,178.85,178.65,178.79,28376.0,178.66,178.85,178.65,178.79,28376.0
2018-05-10 15:45:00,178.82,178.86,178.75,178.86,48186.0,178.82,178.86,178.75,178.86,48186.0
2018-05-10 15:50:00,178.91,179.19,178.71,178.71,62711.0,178.91,179.19,178.71,178.71,62711.0
2018-05-10 15:55:00,178.71,178.98,178.67,178.97,83914.0,178.71,178.98,178.67,178.97,83914.0
2018-05-11 09:30:00,179.22,179.7,178.59,179.43,47916.0,179.22,179.7,178.59,179.43,47916.0
2018-05-11 09:35:00,179.84,179.86,179.14,179.32,18112.0,179.84,179.86,179.14,179.32,18112.0
2018-05-11 09:40:00,179.09,179.37,178.67,178.9,9315.0,179.09,179.37,178.67,178.9,9315.0
2018-05-11 09:45:00,179.07,179.24,178.15,178.31,28007.0,179.07,179.24,178.15,178.31,28007.0
2018-05-11 09:50:00,178.32,179.23,178.23,179.22,15104.0,178.32,179.23,178.23,179.22,15104.0
2018-05-11 09:55:00,179.22,179.41,179.02,179.35,24075.0,179.22,179.41,179.02,179.35,24075.0
2018-05-11 10:00:00,179.26,179.73,179.16,179.73,14604.0,179.26,179.73,179.16,179.73,14604.0
2018-05-11 10:05:00,179.69,180.03,179.53,179.9,23317.0,179.69,180.03,179.53,179.9,23317.0
2018-05-11 10:10:00,179.9,180.04,179.43,179.44,14896.0,179.9,180.04,179.43,179.44,14896.0
2018-05-11 10:15:00,179.52,179.69,179.44,179.5,9758.0,179.52,179.69,179.44,179.5,9758.0
2018-05-11 10:20:00,179.53,179.64,179.29,179.31,10955.0,179.53,179.64,179.29,179.31,10955.0
2018-05-11 10:25:00,179.29,179.54,179.25,179.33,8000.0,179.29,179.54,179.25,179.33,8000.0
2018-05-11 10:30:00,179.37,179.41,179.16,179.32,13355.0,179.37,179.41,179.16,179.32,13355.0
2018-05-11 10:35:00,179.28,179.47,179.08,179.09,7124.0,179.28,179.47,179.08,179.09,7124.0
2018-05-11 10:40:00,179.15,179.17,179.06,179.15,9508.0,179.15,179.17,179.06,179.15,9508.0
2018-05-11 10:45:00,179.15,179.23,178.96,179.14,11694.0,179.15,179.23,178.96,179.14,11694.0
2018-05-11 10:50:00,179.15,179.46,179.13,179.46,6309.0,179.15,179.46,179.13,179.46,6309.0
2018-05-11 10:55:00,179.46,179.49,179.28,179.28,10384.0,179.46,179.49,179.28,179.28,10384.0
2018-05-11 11:00:00,179.32,179.32,179.06,179.08,7259.0,179.32,179.32,179.06,179.08,7259.0
2018-05-11 11:05:00,179.11,179.47,179.11,179.19,11928.0,179.11,179.47,179.11,179.19,11928.0
2018-05-11 11:10:00,179.23,179.33,179.14,179.18,12842.0,179.23,179.33,179.14,179.18,12842.0
2018-05-11 11:15:00,179.27,179.29,179.03,179.03,9380.0,179.27,179.29,179.03,179.03,9380.0
2018-05-11 11:20:00,179.0,179.11,178.9,179.11,6727.0,179.0,179.11,178.9,179.11,6727.0
2018-05-11 11:25:00,179.11,179.2,178.93,179.0,7896.0,179.11,179.2,178.93,179.0,7896.0
2018-05-11 11:30:00,178.99,179.0,178.73,178.73,6778.0,178.99,179.0,178.73,178.73,6778.0
2018-05-11 11:35:00,178.84,178.85,178.3,178.33,16316.0,178.84,178.85,178.3,178.33,16316.0
2018-05-11 11:40:00,178.46,178.78,178.41,178.71,8183.0,178.46,178.78,178.41,178.71,8183.0
2018-05-11 11:45:00,178.64,178.83,178.52,178.54,24207.0,178.64,178.83,178.52,178.54,24207.0
2018-05-11 11:50:00,178.56,179.14,178.51,179.09,42315.0,178.56,179.14,178.51,179.09,42315.0
2018-05-11 11:55:00,179.07,179.14,178.82,178.84,46733.0,179.07,179.14,178.82,178.84,46733.0
2018-05-11 12:00:00,178.92,179.12,178.71,179.05,48689.0,178.92,179.12,178.71,179.05,48689.0
2018-05-11 12:05:00,179.03,179.05,178.84,178.84,4563.0,179.03,179.05,178.84,178.84,4563.0
2018-05-11 12:10:00,178.87,178.92,178.61,178.61,3864.0,178.87,178.92,178.61,178.61,3864.0
2018-05-11 12:15:00,178.66,178.87,178.65,178.85,7200.0,178.66,178.87,178.65,178.85,7200.0
2018-05-11 12:20:00,178.8,178.87,178.57,178.7,3956.0,178.8,178.87,178.57,178.7,3956.0
2018-05-11 12:25:00,178.6,178.61,178.24,178.37,4268.0,178.6,178.61,178.24,178.37,4268.0
2018-05-11 12:30:00,178.3,178.6,178.3,178.47,6657.0,178.3,178.6,178.3,178.47,6657.0
2018-05-11 12:35:00,178.56,178.56,178.35,178.45,4098.0,178.56,178.56,178.35,178.45,4098.0
2018-05-11 12:40:00,178.5,178.59,178.37,178.41,8098.0,178.5,178.59,178.37,178.41,8098.0
2018-05-11 12:45:00,178.47,178.82,178.47,178.81,6580.0,178.47,178.82,178.47,178.81,6580.0
2018-05-11 12:50:00,178.8,178.91,178.77,178.89,3599.0,178.8,178.91,178.77,178.89,3599.0
2018-05-11 12:55:00,178.93,178.93,178.74,178.82,6546.0,178.93,178.93,178.74,178.82,6546.0
2018-05-11 13:00:00,178.83,178.83,178.64,178.72,5950.0,178.83,178.83,178.64,178.72,5950.0
2018-05-11 13:05:00,178.73,179.11,178.67,179.11,27052.0,178.73,179.11,178.67,179.11,27052.0
2018-05-11 13:10:00,179.08,179.22,178.81,178.91,47573.0,179.08,179.22,178.81,178.91,47573.0
2018-05-11 13:15:00,178.91,179.08,178.67,178.71,23166.0,178.91,179.08,178.67,178.71,23166.0
2018-05-11 13:20:00,178.71,178.81,178.61,178.81,9308.0,178.71,178.81,178.61,178.81,9308.0
2018-05-11 13:25:00,178.8,178.86,178.6,178.61,20342.0,178.8,178.86,178.6,178.61,20342.0
2018-05-11 13:30:00,178.63,178.69,178.44,178.47,7446.0,178.63,178.69,178.44,178.47,7446.0
2018-05-11 13:35:00,178.49,178.5,178.23,178.23,10668.0,178.49,178.5,178.23,178.23,10668.0
2018-05-11 13:40:00,178.22,178.32,177.86,178.2,32780.0,178.22,178.32,177.86,178.2,32780.0
2018-05-11 13:45:00,178.26,178.27,178.06,178.22,7701.0,178.26,178.27,178.06,178.22,7701.0
2018-05-11 13:50:00,178.22,178.23,178.05,178.05,7507.0,178.22,178.23,178.05,178.05,7507.0
2018-05-11 13:55:00,178.06,178.11,177.93,178.1,22903.0,178.06,178.11,177.93,178.1,22903.0
2018-05-11 14:00:00,178.07,178.09,177.87,177.87,4836.0,178.07,178.09,177.87,177.87,4836.0
2018-05-11 14:05:00,177.88,177.92,177.54,177.56,13859.0,177.88,177.92,177.54,177.56,13859.0
2018-05-11 14:10:00,177.59,177.62,177.31,177.37,7633.0,177.59,177.62,177.31,177.37,7633.0
2018-05-11 14:15:00,177.32,178.03,177.32,178.03,15481.0,177.32,178.03,177.32,178.03,15481.0
2018-05-11 14:20:00,178.07,178.27,178.06,178.15,6074.0,178.07,178.27,178.06,178.15,6074.0
2018-05-11 14:25:00,178.12,178.16,177.93,177.95,4990.0,178.12,178.16,177.93,177.95,4990.0
2018-05-11 14:30:00,177.93,177.93,177.74,177.8,8029.0,177.93,177.93,177.74,177.8,8029.0
2018-05-11 14:35:00,177.76,177.82,177.67,177.78,5455.0,177.76,177.82,177.67,177.78,5455.0
2018-05-11 14:40:00,177.79,177.79,177.47,177.54,6479.0,177.79,177.79,177.47,177.54,6479.0
2018-05-11 14:45:00,177.51,177.97,177.49,177.93,7810.0,177.51,177.97,177.49,177.93,7810.0
2018-05-11 14:50:00,177.93,177.93,177.72,177.93,4554.0,177.93,177.93,177.72,177.93,4554.0
2018-05-11 14:55:00,177.82,177.96,177.76,177.92,8087.0,177.82,177.96,177.76,177.92,8087.0
2018-05-11 15:00:00,177.93,178.3,177.93,178.26,8067.0,177.93,178.3,177.93,178.26,8067.0
2018-05-11 15:05:00,178.28,178.39,178.18,178.26,8826.0,178.28,178.39,178.18,178.26,8826.0
2018-05-11 15:10:00,178.23,178.46,178.23,178.41,7841.0,178.23,178.46,178.23,178.41,7841.0
2018-05-11 15:15:00,178.43,178.43,178.16,178.33,14204.0,178.43,178.43,178.16,178.33,14204.0
2018-05-11 15:20:00,178.35,178.35,178.14,178.25,8722.0,178.35,178.35,178.14,178.25,8722.0
2018-05-11 15:25:00,178.31,178.45,178.31,178.31,12579.0,178.31,178.45,178.31,178.31,12579.0
2018-05-11 15:30:00,178.32,178.79,178.26,178.78,15721.0,178.32,178.79,178.26,178.78,15721.0
2018-05-11 15:35:00,178.73,178.76,178.59,178.67,12944.0,178.73,178.76,178.59,178.67,12944.0
2018-05-11 15:40:00,178.66,178.87,178.63,178.72,18666.0,178.66,178.87,178.63,178.72,18666.0
2018-05-11 15:45:00,178.76,178.89,178.61,178.86,17152.0,178.76,178.89,178.61,178.86,17152.0
2018-05-11 15:50:00,178.89,178.95,178.8,178.85,19060.0,178.89,178.95,178.8,178.85,19060.0
2018-05-11 15:55:00,178.84,179.04,178.71,178.87,48513.0,178.84,179.04,178.71,178.87,48513.0
2018-05-14 09:30:00,178.86,179.5,178.84,178.85,54621.0,178.86,179.5,178.84,178.85,54621.0
2018-05-14 09:35:00,179.0,179.36,178.82,178.87,13431.0,179.0,179.36,178.82,178.87,13431.0
2018-05-14 09:40:00,178.85,179.12,178.66,179.02,19469.0,178.85,179.12,178.66,179.02,19469.0
2018-05-14 09:45:00,179.09,179.12,178.78,178.87,16646.0,179.09,179.12,178.78,178.87,16646.0
2018-05-14 09:50:00,178.99,179.04,178.26,178.84,17376.0,178.99,179.04,178.26,178.84,17376.0
2018-05-14 09:55:00,178.72,178.76,177.7,177.84,20361.0,178.72,178.76,177.7,177.84,20361.0
2018-05-14 10:00:00,177.85,178.15,177.78,178.15,11982.0,177.85,178.15,177.78,178.15,11982.0
2018-05-14 10:05:00,178.15,178.28,178.07,178.07,9624.0,178.15,178.28,178.07,178.07,9624.0
2018-05-14 10:10:00,178.06,178.21,177.8,177.94,15982.0,178.06,178.21,177.8,177.94,15982.0
2018-05-14 10:15:00,177.92,178.11,177.77,177.81,8715.0,177.92,178.11,177.77,177.81,8715.0
2018-05-14 10:20:00,177.81,178.72,177.79,178.46,23522.0,177.81,178.72,177.79,178.46,23522.0
2018-05-14 10:25:00,178.43,178.5,178.21,178.24,4900.0,178.43,178.5,178.21,178.24,4900.0
2018-05-14 10:30:00,178.26,178.46,178.26,178.32,13178.0,178.26,178.46,178.26,178.32,13178.0
2018-05-14 10:35:00,178.31,178.31,178.1,178.1,8136.0,178.31,178.31,178.1,178.1,8136.0
2018-05-14 10:40:00,178.12,178.17,177.98,177.98,8922.0,178.12,178.17,177.98,177.98,8922.0
2018-05-14 10:45:00,177.99,178.02,177.78,177.94,6359.0,177.99,178.02,177.78,177.94,6359.0
2018-05-14 10:50:00,177.94,178.09,177.87,178.08,3609.0,177.94,178.09,177.87,178.08,3609.0
2018-05-14 10:55:00,178.0,178.12,177.75,177.75,20525.0,178.0,178.12,177.75,177.75,20525.0
2018-05-14 11:00:00,177.74,178.0,177.73,177.91,6374.0,177.74,178.0,177.73,177.91,6374.0
2018-05-14 11:05:00,177.86,177.97,177.8,177.87,7548.0,177.86,177.97,177.8,177.87,7548.0
2018-05-14 11:10:00,177.81,177.83,177.58,177.75,20231.0,177.81,177.83,177.58,177.75,20231.0
2018-05-14 11:15:00,177.75,177.85,177.68,177.85,12004.0,177.75,177.85,177.68,177.85,12004.0
2018-05-14 11:20:00,177.91,177.93,177.66,177.7,31037.0,177.91,177.93,177.66,177.7,31037.0
2018-05-14 11:25:00,177.75,177.76,177.15,177.16,23832.0,177.75,177.76,177.15,177.16,23832.0
2018-05-14 11:30:00,177.19,177.35,177.11,177.25,11275.0,177.19,177.35,177.11,177.25,11275.0
2018-05-14 11:35:00,177.25,177.36,177.2,177.27,7196.0,177.25,177.36,177.2,177.27,7196.0
2018-05-14 11:40:00,177.25,177.31,177.09,177.22,38029.0,177.25,177.31,177.09,177.22,38029.0
2018-05-14 11:45:00,177.29,177.5,177.22,177.49,4819.0,177.29,177.5,177.22,177.49,4819.0
2018-05-14 11:50:00,177.49,177.75,177.39,177.39,13171.0,177.49,177.75,177.39,177.39,13171.0
2018-05-14 11:55:00,177.44,177.5,177.3,177.3,4050.0,177.44,177.5,177.3,177.3,4050.0
2018-05-14 12:00:00,177.33,177.65,177.03,177.03,26203.0,177.33,177.65,177.03,177.03,26203.0
2018-05-14 12:05:00,177.12,177.15,176.89,176.91,9596.0,177.12,177.15,176.89,176.91,9596.0
2018-05-14 12:10:00,176.91,177.02,176.79,176.79,11947.0,176.91,177.02,176.79,176.79,11947.0
2018-05-14 12:15:00,176.76,176.76,176.36,176.36,13233.0,176.76,176.76,176.36,176.36,13233.0
2018-05-14 12:20:00,176.36,176.64,176.31,176.44,11527.0,176.36,176.64,176.31,176.44,11527.0
2018-05-14 12:25:00,176.47,176.55,175.95,176.0,13030.0,176.47,176.55,175.95,176.0,13030.0
2018-05-14 12:30:00,176.07,176.37,175.91,176.33,8899.0,176.07,176.37,175.91,176.33,8899.0
2018-05-14 12:35:00,176.34,176.55,176.32,176.36,12243.0,176.34,176.55,176.32,176.36,12243.0
2018-05-14 12:40:00,176.34,176.35,175.93,176.11,5883.0,176.34,176.35,175.93,176.11,5883.0
2018-05-14 12:45:00,176.12,176.22,175.95,175.95,5019.0,176.12,176.22,175.95,175.95,5019.0
2018-05-14 12:50:00,176.03,176.22,175.97,176.08,8619.0,176.03,176.22,175.97,176.08,8619.0
2018-05-14 12:55:00,176.08,176.12,175.65,175.78,45321.0,176.08,176.12,175.65,175.78,45321.0
2018-05-14 13:00:00,175.75,175.77,175.32,175.47,19789.0,175.75,175.77,175.32,175.47,19789.0
2018-05-14 13:05:00,175.48,175.63,175.37,175.53,4896.0,175.48,175.63,175.37,175.53,4896.0
2018-05-14 13:10:00,175.61,175.62,175.07,175.1,18869.0,175.61,175.62,175.07,175.1,18869.0
2018-05-14 13:15:00,175.17,175.22,174.44,174.63,17203.0,175.17,175.22,174.44,174.63,17203.0
2018-05-14 13:20:00,174.46,174.79,174.03,174.79,30188.0,174.46,174.79,174.03,174.79,30188.0
2018-05-14 13:25:00,174.75,175.18,174.75,175.07,10839.0,174.75,175.18,174.75,175.07,10839.0
2018-05-14 13:30:00,174.98,175.48,174.61,175.41,17800.0,174.98,175.48,174.61,175.41,17800.0
2018-05-14 13:35:00,175.29,175.34,175.13,175.13,7789.0,175.29,175.34,175.13,175.13,7789.0
2018-05-14 13:40:00,175.13,175.14,174.9,174.99,12033.0,175.13,175.14,174.9,174.99,12033.0
2018-05-14 13:45:00,175.06,175.13,174.88,174.88,5857.0,175.06,175.13,174.88,174.88,5857.0
2018-05-14 13:50:00,174.92,175.07,174.85,175.0,5620.0,174.92,175.07,174.85,175.0,5620.0
2018-05-14 13:55:00,175.0,175.04,174.8,174.89,5899.0,175.0,175.04,174.8,174.89,5899.0
2018-05-14 14:00:00,174.9,174.9,174.72,174.72,3800.0,174.9,174.9,174.72,174.72,3800.0
2018-05-14 14:05:00,174.77,174.87,174.58,174.7,5406.0,174.77,174.87,174.58,174.7,5406.0
2018-05-14 14:10:00,174.71,174.79,174.62,174.74,11034.0,174.71,174.79,174.62,174.74,11034.0
2018-05-14 14:15:00,174.66,174.75,174.3,174.37,8093.0,174.66,174.75,174.3,174.37,8093.0
2018-05-14 14:20:00,174.46,174.65,174.38,174.53,11595.0,174.46,174.65,174.38,174.53,11595.0
2018-05-14 14:25:00,174.42,174.84,174.4,174.72,10900.0,174.42,174.84,174.4,174.72,10900.0
2018-05-14 14:30:00,174.82,175.01,174.74,174.88,16677.0,174.82,175.01,174.74,174.88,16677.0
2018-05-14 14:35:00,174.88,174.96,174.83,174.9,7417.0,174.88,174.96,174.83,174.9,7417.0
2018-05-14 14:40:00,174.89,174.89,174.47,174.47,9129.0,174.89,174.89,174.47,174.47,9129.0
2018-05-14 14:45:00,174.48,174.69,174.15,174.15,17752.0,174.48,174.69,174.15,174.15,17752.0
2018-05-14 14:50:00,174.2,174.68,174.16,174.56,16775.0,174.2,174.68,174.16,174.56,16775.0
2018-05-14 14:55:00,174.56,174.72,174.4,174.6,14447.0,174.56,174.72,174.4,174.6,14447.0
2018-05-14 15:00:00,174.66,174.8,174.58,174.63,16266.0,174.66,174.8,174.58,174.63,16266.0
2018-05-14 15:05:00,174.61,174.61,174.33,174.51,13471.0,174.61,174.61,174.33,174.51,13471.0
2018-05-14 15:10:00,174.51,174.64,174.51,174.59,13713.0,174.51,174.64,174.51,174.59,13713.0
2018-05-14 15:15:00,174.59,174.59,174.38,174.38,18289.0,174.59,174.59,174.38,174.38,18289.0
2018-05-14 15:20:00,174.36,174.44,174.29,174.39,41090.0,174.36,174.44,174.29,174.39,41090.0
2018-05-14 15:25:00,174.32,174.44,173.95,174.02,25589.0,174.32,174.44,173.95,174.02,25589.0
2018-05-14 15:30:00,174.03,174.17,173.74,173.74,24178.0,174.03,174.17,173.74,173.74,24178.0
2018-05-14 15:35:00,173.75,173.91,173.62,173.62,39226.0,173.75,173.91,173.62,173.62,39226.0
2018-05-14 15:40:00,173.62,173.93,173.61,173.75,33469.0,173.62,173.93,173.61,173.75,33469.0
2018-05-14 15:45:00,173.75,173.92,173.61,173.76,37555.0,173.75,173.92,173.61,173.76,37555.0
2018-05-14 15:50:00,173.74,173.88,173.49,173.5,69572.0,173.74,173.88,173.49,173.5,69572.0
2018-05-14 15:55:00,173.5,173.79,173.5,173.72,77081.0,173.5,173.79,173.5,173.72,77081.0
2018-05-15 09:30:00,171.98,172.72,168.79,170.0,132993.0,171.98,172.72,168.79,170.0,132993.0
2018-05-15 09:35:00,169.78,170.73,169.5,170.6,34545.0,169.78,170.73,169.5,170.6,34545.0
2018-05-15 09:40:00,170.55,171.72,170.55,171.67,22268.0,170.55,171.72,170.55,171.67,22268.0
2018-05-15 09:45:00,171.67,172.33,171.54,172.23,21323.0,171.67,172.33,171.54,172.23,21323.0
2018-05-15 09:50:00,172.3,172.39,171.35,171.6,24103.0,172.3,172.39,171.35,171.6,24103.0
2018-05-15 09:55:00,171.57,171.59,171.2,171.37,15757.0,171.57,171.59,171.2,171.37,15757.0
2018-05-15 10:00:00,171.2,172.0,171.12,171.77,24187.0,171.2,172.0,171.12,171.77,24187.0
2018-05-15 10:05:00,171.53,172.64,171.5,172.61,20555.0,171.53,172.64,171.5,172.61,20555.0
2018-05-15 10:10:00,172.6,172.68,172.42,172.52,12221.0,172.6,172.68,172.42,172.52,12221.0
2018-05-15 10:15:00,172.61,173.18,172.6,173.07,18322.0,172.61,173.18,172.6,173.07,18322.0
2018-05-15 10:20:00,173.21,173.53,172.97,173.53,9705.0,173.21,173.53,172.97,173.53,9705.0
2018-05-15 10:25:00,173.42,173.66,173.1,173.1,12546.0,173.42,173.66,173.1,173.1,12546.0
2018-05-15 10:30:00,173.03,173.25,172.97,173.03,11453.0,173.03,173.25,172.97,173.03,11453.0
2018-05-15 10:35:00,173.04,173.61,173.03,173.51,9052.0,173.04,173.61,173.03,173.51,9052.0
2018-05-15 10:40:00,173.65,173.65,173.16,173.18,2530.0,173.65,173.65,173.16,173.18,2530.0
2018-05-15 10:45:00,173.18,173.28,172.78,173.2,8642.0,173.18,173.28,172.78,173.2,8642.0
2018-05-15 10:50:00,173.14,173.63,173.08,173.52,10303.0,173.14,173.63,173.08,173.52,10303.0
2018-05-15 10:55:00,173.4,173.52,173.05,173.06,15996.0,173.4,173.52,173.05,173.06,15996.0
2018-05-15 11:00:00,173.1,173.61,173.1,173.45,8013.0,173.1,173.61,173.1,173.45,8013.0
2018-05-15 11:05:00,173.51,173.65,173.27,173.44,8435.0,173.51,173.65,173.27,173.44,8435.0
2018-05-15 11:10:00,173.43,173.44,172.83,172.94,6210.0,173.43,173.44,172.83,172.94,6210.0
2018-05-15 11:15:00,172.98,173.42,172.98,173.42,2900.0,172.98,173.42,172.98,173.42,2900.0
2018-05-15 11:20:00,173.39,173.53,173.28,173.47,9225.0,173.39,173.53,173.28,173.47,9225.0
2018-05-15 11:25:00,173.41,173.53,173.2,173.5,25273.0,173.41,173.53,173.2,173.5,25273.0
2018-05-15 11:30:00,173.46,173.88,173.45,173.8,9035.0,173.46,173.88,173.45,173.8,9035.0
2018-05-15 11:35:00,173.83,173.88,173.69,173.85,7094.0,173.83,173.88,173.69,173.85,7094.0
2018-05-15 11:40:00,173.78,173.89,173.7,173.87,5500.0,173.78,173.89,173.7,173.87,5500.0
2018-05-15 11:45:00,173.83,173.99,173.7,173.99,5375.0,173.83,173.99,173.7,173.99,5375.0
2018-05-15 11:50:00,173.99,174.39,173.92,174.35,5754.0,173.99,174.39,173.92,174.35,5754.0
2018-05-15 11:55:00,174.28,174.55,173.98,174.12,29908.0,174.28,174.55,173.98,174.12,29908.0
2018-05-15 12:00:00,174.14,174.23,173.46,173.53,21449.0,174.14,174.23,173.46,173.53,21449.0
2018-05-15 12:05:00,173.5,173.54,173.14,173.33,6288.0,173.5,173.54,173.14,173.33,6288.0
2018-05-15 12:10:00,173.19,173.25,173.09,173.18,3992.0,173.19,173.25,173.09,173.18,3992.0
2018-05-15 12:15:00,173.17,173.27,172.97,172.97,5200.0,173.17,173.27,172.97,172.97,5200.0
2018-05-15 12:20:00,173.0,173.0,172.71,172.77,4160.0,173.0,173.0,172.71,172.77,4160.0
2018-05-15 12:25:00,172.72,172.97,172.71,172.97,7196.0,172.72,172.97,172.71,172.97,7196.0
2018-05-15 12:30:00,173.04,173.65,173.04,173.54,6918.0,173.04,173.65,173.04,173.54,6918.0
2018-05-15 12:35:00,173.49,173.53,173.39,173.52,3597.0,173.49,173.53,173.39,173.52,3597.0
2018-05-15 12:40:00,173.46,173.56,173.31,173.48,3856.0,173.46,173.56,173.31,173.48,3856.0
2018-05-15 12:45:00,173.6,173.74,173.36,173.36,4904.0,173.6,173.74,173.36,173.36,4904.0
2018-05-15 12:50:00,173.31,173.4,173.18,173.39,3290.0,173.31,173.4,173.18,173.39,3290.0
2018-05-15 12:55:00,173.45,173.77,173.45,173.72,4749.0,173.45,173.77,173.45,173.72,4749.0
2018-05-15 13:00:00,173.73,174.16,173.71,173.89,21161.0,173.73,174.16,173.71,173.89,21161.0
2018-05-15 13:05:00,173.89,173.89,173.52,173.53,4231.0,173.89,173.89,173.52,173.53,4231.0
2018-05-15 13:10:00,173.59,173.74,173.55,173.6,1769.0,173.59,173.74,173.55,173.6,1769.0
2018-05-15 13:15:00,173.49,173.75,173.49,173.75,2402.0,173.49,173.75,173.49,173.75,2402.0
2018-05-15 13:20:00,173.8,174.03,173.79,174.03,5851.0,173.8,174.03,173.79,174.03,5851.0
2018-05-15 13:25:00,174.02,174.36,174.02,174.36,3401.0,174.02,174.36,174.02,174.36,3401.0
2018-05-15 13:30:00,174.31,174.35,174.22,174.22,13399.0,174.31,174.35,174.22,174.22,13399.0
2018-05-15 13:35:00,174.3,174.31,173.58,173.59,10381.0,174.3,174.31,173.58,173.59,10381.0
2018-05-15 13:40:00,173.58,173.72,173.51,173.63,2160.0,173.58,173.72,173.51,173.63,2160.0
2018-05-15 13:45:00,173.61,173.88,173.59,173.88,4003.0,173.61,173.88,173.59,173.88,4003.0
2018-05-15 13:50:00,173.75,173.87,173.65,173.76,3740.0,173.75,173.87,173.65,173.76,3740.0
2018-05-15 13:55:00,173.79,173.79,173.12,173.17,3036.0,173.79,173.79,173.12,173.17,3036.0
2018-05-15 14:00:00,173.21,173.38,173.16,173.21,5179.0,173.21,173.38,173.16,173.21,5179.0
2018-05-15 14:05:00,173.37,173.5,173.23,173.28,6235.0,173.37,173.5,173.23,173.28,6235.0
2018-05-15 14:10:00,173.33,173.44,173.25,173.36,4833.0,173.33,173.44,173.25,173.36,4833.0
2018-05-15 14:15:00,173.28,173.39,173.18,173.34,7076.0,173.28,173.39,173.18,173.34,7076.0
2018-05-15 14:20:00,173.39,173.52,173.32,173.38,4560.0,173.39,173.52,173.32,173.38,4560.0
2018-05-15 14:25:00,173.37,173.69,173.21,173.6,3593.0,173.37,173.69,173.21,173.6,3593.0
2018-05-15 14:30:00,173.64,173.86,173.63,173.67,2480.0,173.64,173.86,173.63,173.67,2480.0
2018-05-15 14:35:00,173.75,173.76,173.29,173.29,5714.0,173.75,173.76,173.29,173.29,5714.0
2018-05-15 14:40:00,173.39,173.56,173.2,173.53,3567.0,173.39,173.56,173.2,173.53,3567.0
2018-05-15 14:45:00,173.46,173.46,173.23,173.25,5652.0,173.46,173.46,173.23,173.25,5652.0
2018-05-15 14:50:00,173.29,173.54,173.25,173.54,4355.0,173.29,173.54,173.25,173.54,4355.0
2018-05-15 14:55:00,173.63,173.63,173.27,173.55,6636.0,173.63,173.63,173.27,173.55,6636.0
2018-05-15 15:00:00,173.55,173.62,173.48,173.57,5688.0,173.55,173.62,173.48,173.57,5688.0
2018-05-15 15:05:00,173.52,173.54,173.27,173.29,4771.0,173.52,173.54,173.27,173.29,4771.0
2018-05-15 15:10:00,173.23,173.29,172.79,172.79,11440.0,173.23,173.29,172.79,172.79,11440.0
2018-05-15 15:15:00,172.79,172.91,172.71,172.8,9616.0,172.79,172.91,172.71,172.8,9616.0
2018-05-15 15:20:00,172.85,172.95,172.79,172.79,11729.0,172.85,172.95,172.79,172.79,11729.0
2018-05-15 15:25:00,172.79,173.05,172.68,173.0,11462.0,172.79,173.05,172.68,173.0,11462.0
2018-05-15 15:30:00,172.98,173.04,172.88,173.04,10042.0,172.98,173.04,172.88,173.04,10042.0
2018-05-15 15:35:00,173.05,173.26,173.04,173.13,7413.0,173.05,173.26,173.04,173.13,7413.0
2018-05-15 15:40:00,173.07,173.32,172.94,173.32,16332.0,173.07,173.32,172.94,173.32,16332.0
2018-05-15 15:45:00,173.27,173.37,173.19,173.19,18511.0,173.27,173.37,173.19,173.19,18511.0
2018-05-15 15:50:00,173.24,173.56,173.22,173.36,28296.0,173.24,173.56,173.22,173.36,28296.0
2018-05-15 15:55:00,173.37,173.67,173.34,173.42,60419.0,173.37,173.67,173.34,173.42,60419.0
2018-05-16 09:30:00,173.01,174.0,172.62,173.12,30702.0,173.01,174.0,172.62,173.12,30702.0
2018-05-16 09:35:00,172.94,172.94,171.76,172.22,15762.0,172.94,172.94,171.76,172.22,15762.0
2018-05-16 09:40:00,172.04,172.21,170.5,170.86,28164.0,172.04,172.21,170.5,170.86,28164.0
2018-05-16 09:45:00,170.97,171.1,170.54,170.82,14498.0,170.97,171.1,170.54,170.82,14498.0
2018-05-16 09:50:00,170.95,171.12,170.85,170.92,17360.0,170.95,171.12,170.85,170.92,17360.0
2018-05-16 09:55:00,170.97,171.55,170.9,171.41,19580.0,170.97,171.55,170.9,171.41,19580.0
2018-05-16 10:00:00,171.52,171.72,171.44,171.65,12931.0,171.52,171.72,171.44,171.65,12931.0
2018-05-16 10:05:00,171.65,171.78,171.15,171.15,9966.0,171.65,171.78,171.15,171.15,9966.0
2018-05-16 10:10:00,171.29,171.47,171.06,171.34,21339.0,171.29,171.47,171.06,171.34,21339.0
2018-05-16 10:15:00,171.4,171.95,171.34,171.82,9522.0,171.4,171.95,171.34,171.82,9522.0
2018-05-16 10:20:00,171.84,171.9,171.45,171.6,23580.0,171.84,171.9,171.45,171.6,23580.0
2018-05-16 10:25:00,171.63,171.81,171.38,171.44,44192.0,171.63,171.81,171.38,171.44,44192.0
2018-05-16 10:30:00,171.52,171.95,171.41,171.95,13282.0,171.52,171.95,171.41,171.95,13282.0
2018-05-16 10:35:00,171.99,172.39,171.95,172.3,15377.0,171.99,172.39,171.95,172.3,15377.0
2018-05-16 10:40:00,172.45,173.09,172.35,172.67,19957.0,172.45,173.09,172.35,172.67,19957.0
2018-05-16 10:45:00,172.63,172.64,172.16,172.24,8877.0,172.63,172.64,172.16,172.24,8877.0
2018-05-16 10:50:00,172.2,172.31,172.0,172.08,8920.0,172.2,172.31,172.0,172.08,8920.0
2018-05-16 10:55:00,172.12,172.13,171.57,171.8,7703.0,172.12,172.13,171.57,171.8,7703.0
2018-05-16 11:00:00,171.8,171.8,171.39,171.39,9907.0,171.8,171.8,171.39,171.39,9907.0
2018-05-16 11:05:00,171.38,171.66,171.35,171.62,7111.0,171.38,171.66,171.35,171.62,7111.0
2018-05-16 11:10:00,171.74,171.87,171.4,171.48,3457.0,171.74,171.87,171.4,171.48,3457.0
2018-05-16 11:15:00,171.53,171.53,171.2,171.48,8866.0,171.53,171.53,171.2,171.48,8866.0
2018-05-16 11:20:00,171.41,171.48,171.12,171.12,4721.0,171.41,171.48,171.12,171.12,4721.0
2018-05-16 11:25:00,171.08,171.2,171.0,171.0,6273.0,171.08,171.2,171.0,171.0,6273.0
2018-05-16 11:30:00,171.08,171.12,170.95,171.12,6233.0,171.08,171.12,170.95,171.12,6233.0
2018-05-16 11:35:00,171.12,171.12,171.0,171.11,5449.0,171.12,171.12,171.0,171.11,5449.0
2018-05-16 11:40:00,171.06,171.15,170.94,171.14,17695.0,171.06,171.15,170.94,171.14,17695.0
2018-05-16 11:45:00,171.14,171.41,171.14,171.41,5706.0,171.14,171.41,171.14,171.41,5706.0
2018-05-16 11:50:00,171.36,171.37,171.22,171.29,5121.0,171.36,171.37,171.22,171.29,5121.0
2018-05-16 11:55:00,171.26,171.28,171.05,171.14,8176.0,171.26,171.28,171.05,171.14,8176.0
2018-05-16 12:00:00,171.18,171.3,171.13,171.17,5041.0,171.18,171.3,171.13,171.17,5041.0
2018-05-16 12:05:00,171.16,171.37,171.15,171.25,13401.0,171.16,171.37,171.15,171.25,13401.0
2018-05-16 12:10:00,171.28,171.51,171.24,171.33,13802.0,171.28,171.51,171.24,171.33,13802.0
2018-05-16 12:15:00,171.38,171.6,171.33,171.6,13578.0,171.38,171.6,171.33,171.6,13578.0
2018-05-16 12:20:00,171.56,171.58,171.4,171.52,7058.0,171.56,171.58,171.4,171.52,7058.0
2018-05-16 12:25:00,171.5,171.55,171.34,171.48,9181.0,171.5,171.55,171.34,171.48,9181.0
2018-05-16 12:30:00,171.45,171.77,171.45,171.73,16350.0,171.45,171.77,171.45,171.73,16350.0
2018-05-16 12:35:00,171.72,171.99,171.61,171.72,5279.0,171.72,171.99,171.61,171.72,5279.0
2018-05-16 12:40:00,171.75,171.76,171.62,171.62,6881.0,171.75,171.76,171.62,171.62,6881.0
2018-05-16 12:45:00,171.63,171.63,171.41,171.54,6887.0,171.63,171.63,171.41,171.54,6887.0
2018-05-16 12:50:00,171.63,171.76,171.56,171.56,4864.0,171.63,171.76,171.56,171.56,4864.0
2018-05-16 12:55:00,171.53,171.71,171.5,171.64,5856.0,171.53,171.71,171.5,171.64,5856.0
2018-05-16 13:00:00,171.62,171.67,171.56,171.67,4754.0,171.62,171.67,171.56,171.67,4754.0
2018-05-16 13:05:00,171.6,171.6,171.35,171.44,13076.0,171.6,171.6,171.35,171.44,13076.0
2018-05-16 13:10:00,171.42,171.46,171.08,171.28,5360.0,171.42,171.46,171.08,171.28,5360.0
2018-05-16 13:15:00,171.25,171.41,171.23,171.28,4857.0,171.25,171.41,171.23,171.28,4857.0
2018-05-16 13:20:00,171.25,171.26,171.11,171.11,4235.0,171.25,171.26,171.11,171.11,4235.0
2018-05-16 13:25:00,171.1,171.23,171.08,171.11,9939.0,171.1,171.23,171.08,171.11,9939.0
2018-05-16 13:30:00,171.06,171.2,171.06,171.12,7259.0,171.06,171.2,171.06,171.12,7259.0
2018-05-16 13:35:00,171.11,171.13,170.9,170.96,15881.0,171.11,171.13,170.9,170.96,15881.0
2018-05-16 13:40:00,170.97,171.01,170.75,170.75,5000.0,170.97,171.01,170.75,170.75,5000.0
2018-05-16 13:45:00,170.8,170.8,170.56,170.72,6190.0,170.8,170.8,170.56,170.72,6190.0
2018-05-16 13:50:00,170.68,170.72,170.54,170.54,3819.0,170.68,170.72,170.54,170.54,3819.0
2018-05-16 13:55:00,170.6,170.91,170.58,170.77,6853.0,170.6,170.91,170.58,170.77,6853.0
2018-05-16 14:00:00,170.74,170.86,170.63,170.72,6554.0,170.74,170.86,170.63,170.72,6554.0
2018-05-16 14:05:00,170.69,170.69,170.39,170.47,10247.0,170.69,170.69,170.39,170.47,10247.0
2018-05-16 14:10:00,170.46,170.63,170.42,170.43,6684.0,170.46,170.63,170.42,170.43,6684.0
2018-05-16 14:15:00,170.49,170.6,170.4,170.42,8531.0,170.49,170.6,170.4,170.42,8531.0
2018-05-16 14:20:00,170.46,170.5,170.23,170.25,8352.0,170.46,170.5,170.23,170.25,8352.0
2018-05-16 14:25:00,170.21,170.28,170.18,170.18,6659.0,170.21,170.28,170.18,170.18,6659.0
2018-05-16 14:30:00,170.18,170.18,170.02,170.1,9966.0,170.18,170.18,170.02,170.1,9966.0
2018-05-16 14:35:00,170.09,170.27,170.05,170.23,8174.0,170.09,170.27,170.05,170.23,8174.0
2018-05-16 14:40:00,170.25,170.5,170.23,170.41,7092.0,170.25,170.5,170.23,170.41,7092.0
2018-05-16 14:45:00,170.45,170.5,170.28,170.28,10644.0,170.45,170.5,170.28,170.28,10644.0
2018-05-16 14:50:00,170.27,170.44,170.22,170.44,10203.0,170.27,170.44,170.22,170.44,10203.0
2018-05-16 14:55:00,170.43,170.54,170.39,170.51,7000.0,170.43,170.54,170.39,170.51,7000.0
2018-05-16 15:00:00,170.54,170.56,170.38,170.52,10254.0,170.54,170.56,170.38,170.52,10254.0
2018-05-16 15:05:00,170.56,170.87,170.56,170.87,10535.0,170.56,170.87,170.56,170.87,10535.0
2018-05-16 15:10:00,170.81,170.87,170.71,170.72,12042.0,170.81,170.87,170.71,170.72,12042.0
2018-05-16 15:15:00,170.71,171.05,170.68,171.05,52676.0,170.71,171.05,170.68,171.05,52676.0
2018-05-16 15:20:00,171.04,171.31,171.02,171.21,9972.0,171.04,171.31,171.02,171.21,9972.0
2018-05-16 15:25:00,171.2,171.32,171.03,171.03,17645.0,171.2,171.32,171.03,171.03,17645.0
2018-05-16 15:30:00,171.09,171.16,170.82,170.98,24394.0,171.09,171.16,170.82,170.98,24394.0
2018-05-16 15:35:00,170.96,170.98,170.74,170.91,15412.0,170.96,170.98,170.74,170.91,15412.0
2018-05-16 15:40:00,170.97,171.05,170.89,170.89,17936.0,170.97,171.05,170.89,170.89,17936.0
2018-05-16 15:45:00,170.89,170.89,170.7,170.76,35168.0,170.89,170.89,170.7,170.76,35168.0
2018-05-16 15:50:00,170.78,171.11,170.76,171.09,41726.0,170.78,171.11,170.76,171.09,41726.0
2018-05-16 15:55:00,171.11,171.15,170.85,171.15,68230.0,171.11,171.15,170.85,171.15,68230.0
2018-05-17 09:30:00,171.13,171.52,171.0,171.48,12695.0,171.13,171.52,171.0,171.48,12695.0
2018-05-17 09:35:00,171.84,171.91,171.01,171.01,4905.0,171.84,171.91,171.01,171.01,4905.0
2018-05-17 09:40:00,170.98,171.09,170.32,170.4,16878.0,170.98,171.09,170.32,170.4,16878.0
2018-05-17 09:45:00,170.24,170.52,170.1,170.1,16265.0,170.24,170.52,170.1,170.1,16265.0
2018-05-17 09:50:00,170.17,170.35,169.73,169.74,20297.0,170.17,170.35,169.73,169.74,20297.0
2018-05-17 09:55:00,169.84,169.89,169.44,169.45,11376.0,169.84,169.89,169.44,169.45,11376.0
2018-05-17 10:00:00,169.45,169.66,169.25,169.41,25044.0,169.45,169.66,169.25,169.41,25044.0
2018-05-17 10:05:00,169.37,170.03,169.37,169.9,23914.0,169.37,170.03,169.37,169.9,23914.0
2018-05-17 10:10:00,169.86,170.0,169.64,169.7,6405.0,169.86,170.0,169.64,169.7,6405.0
2018-05-17 10:15:00,169.61,169.71,169.36,169.54,9358.0,169.61,169.71,169.36,169.54,9358.0
2018-05-17 10:20:00,169.5,170.01,169.5,169.96,17631.0,169.5,170.01,169.5,169.96,17631.0
2018-05-17 10:25:00,169.95,170.03,169.93,170.02,12301.0,169.95,170.03,169.93,170.02,12301.0
2018-05-17 10:30:00,170.02,170.1,169.87,170.01,29925.0,170.02,170.1,169.87,170.01,29925.0
2018-05-17 10:35:00,169.99,170.25,169.99,170.22,17510.0,169.99,170.25,169.99,170.22,17510.0
2018-05-17 10:40:00,170.24,170.4,170.14,170.21,16735.0,170.24,170.4,170.14,170.21,16735.0
2018-05-17 10:45:00,170.21,170.29,170.08,170.14,11188.0,170.21,170.29,170.08,170.14,11188.0
2018-05-17 10:50:00,170.14,170.14,169.86,170.05,14527.0,170.14,170.14,169.86,170.05,14527.0
2018-05-17 10:55:00,170.09,170.25,169.97,170.04,18052.0,170.09,170.25,169.97,170.04,18052.0
2018-05-17 11:00:00,170.02,170.04,169.91,169.95,10680.0,170.02,170.04,169.91,169.95,10680.0
2018-05-17 11:05:00,169.99,170.02,169.84,169.97,8824.0,169.99,170.02,169.84,169.97,8824.0
2018-05-17 11:10:00,169.98,170.16,169.94,170.07,25093.0,169.98,170.16,169.94,170.07,25093.0
2018-05-17 11:15:00,170.13,170.22,170.0,170.2,9703.0,170.13,170.22,170.0,170.2,9703.0
2018-05-17 11:20:00,170.17,170.33,170.01,170.25,8542.0,170.17,170.33,170.01,170.25,8542.0
2018-05-17 11:25:00,170.22,170.95,170.22,170.95,13934.0,170.22,170.95,170.22,170.95,13934.0
2018-05-17 11:30:00,170.99,171.05,170.76,170.81,8832.0,170.99,171.05,170.76,170.81,8832.0
2018-05-17 11:35:00,170.85,171.28,170.84,171.18,6907.0,170.85,171.28,170.84,171.18,6907.0
2018-05-17 11:40:00,171.28,171.33,171.2,171.32,8375.0,171.28,171.33,171.2,171.32,8375.0
2018-05-17 11:45:00,171.35,171.69,171.31,171.47,10677.0,171.35,171.69,171.31,171.47,10677.0
2018-05-17 11:50:00,171.38,171.56,171.37,171.49,6000.0,171.38,171.56,171.37,171.49,6000.0
2018-05-17 11:55:00,171.41,171.56,171.41,171.53,12042.0,171.41,171.56,171.41,171.53,12042.0
2018-05-17 12:00:00,171.57,171.71,171.5,171.54,6868.0,171.57,171.71,171.5,171.54,6868.0
2018-05-17 12:05:00,171.48,171.55,171.07,171.07,15560.0,171.48,171.55,171.07,171.07,15560.0
2018-05-17 12:10:00,171.03,171.25,170.93,171.25,4785.0,171.03,171.25,170.93,171.25,4785.0
2018-05-17 12:15:00,171.18,171.26,171.06,171.23,11727.0,171.18,171.26,171.06,171.23,11727.0
2018-05-17 12:20:00,171.21,171.29,171.17,171.25,6161.0,171.21,171.29,171.17,171.25,6161.0
2018-05-17 12:25:00,171.25,171.46,171.25,171.38,3400.0,171.25,171.46,171.25,171.38,3400.0
2018-05-17 12:30:00,171.39,171.41,171.16,171.31,8010.0,171.39,171.41,171.16,171.31,8010.0
2018-05-17 12:35:00,171.31,171.36,171.19,171.3,13400.0,171.31,171.36,171.19,171.3,13400.0
2018-05-17 12:40:00,171.15,171.21,170.87,170.87,5359.0,171.15,171.21,170.87,170.87,5359.0
2018-05-17 12:45:00,170.88,171.1,170.79,170.87,4437.0,170.88,171.1,170.79,170.87,4437.0
2018-05-17 12:50:00,170.84,170.99,170.79,170.79,8542.0,170.84,170.99,170.79,170.79,8542.0
2018-05-17 12:55:00,170.64,170.82,170.62,170.8,11263.0,170.64,170.82,170.62,170.8,11263.0
2018-05-17 13:00:00,170.8,171.23,170.79,171.16,11350.0,170.8,171.23,170.79,171.16,11350.0
2018-05-17 13:05:00,171.12,171.28,171.05,171.13,11276.0,171.12,171.28,171.05,171.13,11276.0
2018-05-17 13:10:00,171.13,171.18,170.73,170.91,11425.0,171.13,171.18,170.73,170.91,11425.0
2018-05-17 13:15:00,170.96,171.11,170.89,171.02,15759.0,170.96,171.11,170.89,171.02,15759.0
2018-05-17 13:20:00,170.96,171.02,170.85,171.02,5600.0,170.96,171.02,170.85,171.02,5600.0
2018-05-17 13:25:00,170.88,171.07,170.88,170.98,6700.0,170.88,171.07,170.88,170.98,6700.0
2018-05-17 13:30:00,170.95,171.04,170.85,171.02,10087.0,170.95,171.04,170.85,171.02,10087.0
2018-05-17 13:35:00,171.01,171.01,170.65,170.76,7400.0,171.01,171.01,170.65,170.76,7400.0
2018-05-17 13:40:00,170.76,170.86,170.51,170.58,8106.0,170.76,170.86,170.51,170.58,8106.0
2018-05-17 13:45:00,170.54,170.71,170.49,170.71,3433.0,170.54,170.71,170.49,170.71,3433.0
2018-05-17 13:50:00,170.7,170.93,170.68,170.74,10877.0,170.7,170.93,170.68,170.74,10877.0
2018-05-17 13:55:00,170.62,170.64,170.44,170.45,4681.0,170.62,170.64,170.44,170.45,4681.0
2018-05-17 14:00:00,170.46,170.55,169.54,169.65,13139.0,170.46,170.55,169.54,169.65,13139.0
2018-05-17 14:05:00,169.59,170.26,169.47,169.9,10917.0,169.59,170.26,169.47,169.9,10917.0
2018-05-17 14:10:00,169.87,170.27,169.74,170.27,5971.0,169.87,170.27,169.74,170.27,5971.0
2018-05-17 14:15:00,170.3,170.52,170.17,170.43,10950.0,170.3,170.52,170.17,170.43,10950.0
2018-05-17 14:20:00,170.52,170.53,170.37,170.38,3021.0,170.52,170.53,170.37,170.38,3021.0
2018-05-17 14:25:00,170.41,170.62,170.34,170.51,6885.0,170.41,170.62,170.34,170.51,6885.0
2018-05-17 14:30:00,170.56,170.98,170.56,170.84,8776.0,170.56,170.98,170.56,170.84,8776.0
2018-05-17 14:35:00,170.94,171.09,170.8,170.97,20314.0,170.94,171.09,170.8,170.97,20314.0
2018-05-17 14:40:00,170.97,171.1,170.96,171.07,13186.0,170.97,171.1,170.96,171.07,13186.0
2018-05-17 14:45:00,171.01,171.25,170.83,171.25,25483.0,171.01,171.25,170.83,171.25,25483.0
2018-05-17 14:50:00,171.35,171.5,171.21,171.23,3188.0,171.35,171.5,171.21,171.23,3188.0
2018-05-17 14:55:00,171.34,171.75,171.29,171.63,11488.0,171.34,171.75,171.29,171.63,11488.0
2018-05-17 15:00:00,171.55,171.79,171.53,171.75,5557.0,171.55,171.79,171.53,171.75,5557.0
2018-05-17 15:05:00,171.76,171.84,171.67,171.79,10282.0,171.76,171.84,171.67,171.79,10282.0
2018-05-17 15:10:00,171.78,171.79,171.52,171.67,9550.0,171.78,171.79,171.52,171.67,9550.0
2018-05-17 15:15:00,171.67,171.67,171.4,171.48,13961.0,171.67,171.67,171.4,171.48,13961.0
2018-05-17 15:20:00,171.5,171.66,171.46,171.57,10162.0,171.5,171.66,171.46,171.57,10162.0
2018-05-17 15:25:00,171.61,171.66,171.44,171.47,16796.0,171.61,171.66,171.44,171.47,16796.0
2018-05-17 15:30:00,171.48,171.6,171.42,171.56,16909.0,171.48,171.6,171.42,171.56,16909.0
2018-05-17 15:35:00,171.59,171.62,171.41,171.51,18348.0,171.59,171.62,171.41,171.51,18348.0
2018-05-17 15:40:00,171.53,171.74,171.45,171.61,13607.0,171.53,171.74,171.45,171.61,13607.0
2018-05-17 15:45:00,171.58,171.78,171.48,171.76,19553.0,171.58,171.78,171.48,171.76,19553.0
2018-05-17 15:50:00,171.78,171.86,171.66,171.74,36612.0,171.78,171.86,171.66,171.74,36612.0
2018-05-17 15:55:00,171.78,171.94,171.68,171.69,49116.0,171.78,171.94,171.68,171.69,49116.0
2018-05-18 09:30:00,171.76,172.54,171.5,171.99,47531.0,171.76,172.54,171.5,171.99,47531.0
2018-05-18 09:35:00,171.99,172.72,171.63,172.42,11377.0,171.99,172.72,171.63,172.42,11377.0
2018-05-18 09:40:00,172.68,173.1,172.65,172.93,19497.0,172.68,173.1,172.65,172.93,19497.0
2018-05-18 09:45:00,172.94,173.45,172.93,173.16,13670.0,172.94,173.45,172.93,173.16,13670.0
2018-05-18 09:50:00,173.01,173.08,172.35,172.35,17449.0,173.01,173.08,172.35,172.35,17449.0
2018-05-18 09:55:00,172.27,172.75,172.21,172.52,21199.0,172.27,172.75,172.21,172.52,21199.0
2018-05-18 10:00:00,172.52,172.76,172.24,172.69,8885.0,172.52,172.76,172.24,172.69,8885.0
2018-05-18 10:05:00,172.64,172.83,172.37,172.83,11230.0,172.64,172.83,172.37,172.83,11230.0
2018-05-18 10:10:00,172.78,172.99,172.64,172.93,10715.0,172.78,172.99,172.64,172.93,10715.0
2018-05-18 10:15:00,173.11,173.18,172.75,173.04,15429.0,173.11,173.18,172.75,173.04,15429.0
2018-05-18 10:20:00,173.16,173.38,172.93,172.96,9217.0,173.16,173.38,172.93,172.96,9217.0
2018-05-18 10:25:00,172.96,173.29,172.92,173.23,10353.0,172.96,173.29,172.92,173.23,10353.0
2018-05-18 10:30:00,173.2,173.2,172.85,173.1,11241.0,173.2,173.2,172.85,173.1,11241.0
2018-05-18 10:35:00,173.02,173.49,172.92,173.32,11767.0,173.02,173.49,172.92,173.32,11767.0
2018-05-18 10:40:00,173.27,173.42,173.1,173.26,6261.0,173.27,173.42,173.1,173.26,6261.0
2018-05-18 10:45:00,173.26,173.5,173.19,173.3,18942.0,173.26,173.5,173.19,173.3,18942.0
2018-05-18 10:50:00,173.19,173.34,173.08,173.34,15387.0,173.19,173.34,173.08,173.34,15387.0
2018-05-18 10:55:00,173.29,173.44,173.09,173.29,8792.0,173.29,173.44,173.09,173.29,8792.0
2018-05-18 11:00:00,173.33,173.89,173.3,173.85,7343.0,173.33,173.89,173.3,173.85,7343.0
2018-05-18 11:05:00,173.81,173.97,173.7,173.88,9199.0,173.81,173.97,173.7,173.88,9199.0
2018-05-18 11:10:00,173.88,173.96,173.69,173.74,7463.0,173.88,173.96,173.69,173.74,7463.0
2018-05-18 11:15:00,173.75,174.0,173.64,174.0,6915.0,173.75,174.0,173.64,174.0,6915.0
2018-05-18 11:20:00,174.0,174.16,173.84,173.96,15817.0,174.0,174.16,173.84,173.96,15817.0
2018-05-18 11:25:00,174.04,174.15,173.96,173.97,7225.0,174.04,174.15,173.96,173.97,7225.0
2018-05-18 11:30:00,174.13,174.28,173.98,174.05,8005.0,174.13,174.28,173.98,174.05,8005.0
2018-05-18 11:35:00,174.02,174.42,174.02,174.27,3853.0,174.02,174.42,174.02,174.27,3853.0
2018-05-18 11:40:00,174.17,174.56,174.14,174.55,17475.0,174.17,174.56,174.14,174.55,17475.0
2018-05-18 11:45:00,174.55,174.56,174.17,174.28,9467.0,174.55,174.56,174.17,174.28,9467.0
2018-05-18 11:50:00,174.23,174.41,174.14,174.18,3745.0,174.23,174.41,174.14,174.18,3745.0
2018-05-18 11:55:00,174.16,174.31,174.16,174.23,2273.0,174.16,174.31,174.16,174.23,2273.0
2018-05-18 12:00:00,174.28,174.28,173.95,173.95,8186.0,174.28,174.28,173.95,173.95,8186.0
2018-05-18 12:05:00,173.88,174.02,173.78,173.89,12884.0,173.88,174.02,173.78,173.89,12884.0
2018-05-18 12:10:00,173.83,174.0,173.76,173.88,10940.0,173.83,174.0,173.76,173.88,10940.0
2018-05-18 12:15:00,173.81,174.1,173.77,174.1,15840.0,173.81,174.1,173.77,174.1,15840.0
2018-05-18 12:20:00,174.06,174.16,173.99,174.1,7219.0,174.06,174.16,173.99,174.1,7219.0
2018-05-18 12:25:00,174.1,174.12,173.84,173.84,2159.0,174.1,174.12,173.84,173.84,2159.0
2018-05-18 12:30:00,173.86,173.97,173.74,173.78,3634.0,173.86,173.97,173.74,173.78,3634.0
2018-05-18 12:35:00,173.79,173.8,173.56,173.71,3042.0,173.79,173.8,173.56,173.71,3042.0
2018-05-18 12:40:00,173.62,173.79,173.62,173.67,5008.0,173.62,173.79,173.62,173.67,5008.0
2018-05-18 12:45:00,173.64,173.75,173.58,173.72,14942.0,173.64,173.75,173.58,173.72,14942.0
2018-05-18 12:50:00,173.67,173.88,173.64,173.82,8600.0,173.67,173.88,173.64,173.82,8600.0
2018-05-18 12:55:00,173.75,173.94,173.66,173.87,9600.0,173.75,173.94,173.66,173.87,9600.0
2018-05-18 13:00:00,173.84,173.89,173.76,173.77,3762.0,173.84,173.89,173.76,173.77,3762.0
2018-05-18 13:05:00,173.76,173.88,173.76,173.79,2205.0,173.76,173.88,173.76,173.79,2205.0
2018-05-18 13:10:00,173.68,173.84,173.68,173.84,1647.0,173.68,173.84,173.68,173.84,1647.0
2018-05-18 13:15:00,173.8,173.88,173.8,173.83,2000.0,173.8,173.88,173.8,173.83,2000.0
2018-05-18 13:20:00,173.88,174.02,173.78,174.02,5167.0,173.88,174.02,173.78,174.02,5167.0
2018-05-18 13:25:00,174.0,174.04,173.89,173.91,1900.0,174.0,174.04,173.89,173.91,1900.0
2018-05-18 13:30:00,173.85,173.85,173.63,173.63,4896.0,173.85,173.85,173.63,173.63,4896.0
2018-05-18 13:35:00,173.61,173.73,173.61,173.64,3864.0,173.61,173.73,173.61,173.64,3864.0
2018-05-18 13:40:00,173.65,173.67,173.58,173.62,3788.0,173.65,173.67,173.58,173.62,3788.0
2018-05-18 13:45:00,173.68,173.7,173.55,173.67,3983.0,173.68,173.7,173.55,173.67,3983.0
2018-05-18 13:50:00,173.71,173.93,173.65,173.74,25934.0,173.71,173.93,173.65,173.74,25934.0
2018-05-18 13:55:00,173.78,173.88,173.76,173.79,10801.0,173.78,173.88,173.76,173.79,10801.0
2018-05-18 14:00:00,173.74,173.74,173.36,173.46,6293.0,173.74,173.74,173.36,173.46,6293.0
2018-05-18 14:05:00,173.43,173.48,173.34,173.41,8222.0,173.43,173.48,173.34,173.41,8222.0
2018-05-18 14:10:00,173.41,173.45,173.26,173.38,6819.0,173.41,173.45,173.26,173.38,6819.0
2018-05-18 14:15:00,173.34,173.34,173.19,173.2,5188.0,173.34,173.34,173.19,173.2,5188.0
2018-05-18 14:20:00,173.19,173.23,173.1,173.2,7093.0,173.19,173.23,173.1,173.2,7093.0
2018-05-18 14:25:00,173.21,173.24,173.09,173.09,4301.0,173.21,173.24,173.09,173.09,4301.0
2018-05-18 14:30:00,173.08,173.08,173.0,173.03,6818.0,173.08,173.08,173.0,173.03,6818.0
2018-05-18 14:35:00,173.01,173.45,172.99,173.34,11908.0,173.01,173.45,172.99,173.34,11908.0
2018-05-18 14:40:00,173.38,173.47,173.28,173.28,6241.0,173.38,173.47,173.28,173.28,6241.0
2018-05-18 14:45:00,173.24,173.35,173.2,173.25,4724.0,173.24,173.35,173.2,173.25,4724.0
2018-05-18 14:50:00,173.22,173.37,173.19,173.19,9924.0,173.22,173.37,173.19,173.19,9924.0
2018-05-18 14:55:00,173.24,173.47,173.19,173.47,8217.0,173.24,173.47,173.19,173.47,8217.0
2018-05-18 15:00:00,173.47,173.7,173.4,173.56,8193.0,173.47,173.7,173.4,173.56,8193.0
2018-05-18 15:05:00,173.53,173.59,173.48,173.5,7435.0,173.53,173.59,173.48,173.5,7435.0
2018-05-18 15:10:00,173.5,173.53,173.37,173.37,6854.0,173.5,173.53,173.37,173.37,6854.0
2018-05-18 15:15:00,173.34,173.36,173.24,173.24,5681.0,173.34,173.36,173.24,173.24,5681.0
2018-05-18 15:20:00,173.26,173.28,173.15,173.15,10054.0,173.26,173.28,173.15,173.15,10054.0
2018-05-18 15:25:00,173.18,173.24,173.08,173.23,9421.0,173.18,173.24,173.08,173.23,9421.0
2018-05-18 15:30:00,173.25,173.7,173.23,173.66,17257.0,173.25,173.7,173.23,173.66,17257.0
2018-05-18 15:35:00,173.64,173.99,173.6,173.89,17925.0,173.64,173.99,173.6,173.89,17925.0
2018-05-18 15:40:00,173.88,173.89,173.59,173.64,18654.0,173.88,173.89,173.59,173.64,18654.0
2018-05-18 15:45:00,173.68,173.68,173.46,173.62,19989.0,173.68,173.68,173.46,173.62,19989.0
2018-05-18 15:50:00,173.59,173.88,173.52,173.79,39484.0,173.59,173.88,173.52,173.79,39484.0
2018-05-18 15:55:00,173.78,174.01,173.7,173.94,66761.0,173.78,174.01,173.7,173.94,66761.0
2018-05-21 09:30:00,175.27,177.37,174.94,175.78,49686.0,175.27,177.37,174.94,175.78,49686.0
2018-05-21 09:35:00,175.91,176.4,175.8,176.23,19601.0,175.91,176.4,175.8,176.23,19601.0
2018-05-21 09:40:00,176.38,176.91,176.16,176.39,16394.0,176.38,176.91,176.16,176.39,16394.0
2018-05-21 09:45:00,176.26,176.3,175.67,175.67,13107.0,176.26,176.3,175.67,175.67,13107.0
2018-05-21 09:50:00,175.72,175.78,175.08,175.78,25519.0,175.72,175.78,175.08,175.78,25519.0
2018-05-21 09:55:00,175.75,175.96,174.95,174.95,11485.0,175.75,175.96,174.95,174.95,11485.0
2018-05-21 10:00:00,175.01,175.55,174.9,174.9,12590.0,175.01,175.55,174.9,174.9,12590.0
2018-05-21 10:05:00,174.82,174.89,174.1,174.35,14715.0,174.82,174.89,174.1,174.35,14715.0
2018-05-21 10:10:00,174.34,174.5,174.16,174.43,5182.0,174.34,174.5,174.16,174.43,5182.0
2018-05-21 10:15:00,174.49,174.49,173.89,174.1,12952.0,174.49,174.49,173.89,174.1,12952.0
2018-05-21 10:20:00,174.1,174.3,174.04,174.14,7571.0,174.1,174.3,174.04,174.14,7571.0
2018-05-21 10:25:00,173.99,174.2,173.96,174.02,8921.0,173.99,174.2,173.96,174.02,8921.0
2018-05-21 10:30:00,174.01,174.02,173.54,173.61,9350.0,174.01,174.02,173.54,173.61,9350.0
2018-05-21 10:35:00,173.68,173.78,173.33,173.35,6225.0,173.68,173.78,173.33,173.35,6225.0
2018-05-21 10:40:00,173.34,173.52,173.18,173.34,6453.0,173.34,173.52,173.18,173.34,6453.0
2018-05-21 10:45:00,173.31,173.4,172.93,173.33,9631.0,173.31,173.4,172.93,173.33,9631.0
2018-05-21 10:50:00,173.34,173.5,173.31,173.46,5500.0,173.34,173.5,173.31,173.46,5500.0
2018-05-21 10:55:00,173.43,173.51,173.39,173.45,5355.0,173.43,173.51,173.39,173.45,5355.0
2018-05-21 11:00:00,173.44,173.64,173.12,173.21,18170.0,173.44,173.64,173.12,173.21,18170.0
2018-05-21 11:05:00,173.24,173.27,173.06,173.17,5299.0,173.24,173.27,173.06,173.17,5299.0
2018-05-21 11:10:00,173.2,173.23,172.53,172.53,5940.0,173.2,173.23,172.53,172.53,5940.0
2018-05-21 11:15:00,172.68,172.76,172.42,172.53,3803.0,172.68,172.76,172.42,172.53,3803.0
2018-05-21 11:20:00,172.48,172.72,172.1,172.1,4998.0,172.48,172.72,172.1,172.1,4998.0
2018-05-21 11:25:00,172.04,172.13,171.75,171.8,3800.0,172.04,172.13,171.75,171.8,3800.0
2018-05-21 11:30:00,171.86,171.88,171.06,171.06,11100.0,171.86,171.88,171.06,171.06,11100.0
2018-05-21 11:35:00,171.07,171.99,171.07,171.88,15050.0,171.07,171.99,171.07,171.88,15050.0
2018-05-21 11:40:00,171.99,172.12,171.85,172.12,3536.0,171.99,172.12,171.85,172.12,3536.0
2018-05-21 11:45:00,171.98,172.49,171.98,172.28,6280.0,171.98,172.49,171.98,172.28,6280.0
2018-05-21 11:50:00,172.27,172.27,171.86,172.0,9592.0,172.27,172.27,171.86,172.0,9592.0
2018-05-21 11:55:00,171.91,172.02,171.79,172.01,10877.0,171.91,172.02,171.79,172.01,10877.0
2018-05-21 12:00:00,172.01,172.02,171.76,171.84,3717.0,172.01,172.02,171.76,171.84,3717.0
2018-05-21 12:05:00,171.84,171.85,171.64,171.67,9104.0,171.84,171.85,171.64,171.67,9104.0
2018-05-21 12:10:00,171.75,172.13,171.68,172.03,12994.0,171.75,172.13,171.68,172.03,12994.0
2018-05-21 12:15:00,172.03,172.03,171.89,171.89,2832.0,172.03,172.03,171.89,171.89,2832.0
2018-05-21 12:20:00,171.92,171.92,171.65,171.73,12359.0,171.92,171.92,171.65,171.73,12359.0
2018-05-21 12:25:00,171.73,171.84,171.63,171.63,5059.0,171.73,171.84,171.63,171.63,5059.0
2018-05-21 12:30:00,171.8,171.8,171.65,171.71,4050.0,171.8,171.8,171.65,171.71,4050.0
2018-05-21 12:35:00,171.78,171.81,171.63,171.79,2042.0,171.78,171.81,171.63,171.79,2042.0
2018-05-21 12:40:00,171.63,171.78,171.48,171.69,7270.0,171.63,171.78,171.48,171.69,7270.0
2018-05-21 12:45:00,171.78,171.85,171.64,171.64,2801.0,171.78,171.85,171.64,171.64,2801.0
2018-05-21 12:50:00,171.73,171.9,171.69,171.72,5783.0,171.73,171.9,171.69,171.72,5783.0
2018-05-21 12:55:00,171.73,171.79,171.62,171.62,2336.0,171.73,171.79,171.62,171.62,2336.0
2018-05-21 13:00:00,171.77,171.8,171.62,171.62,3455.0,171.77,171.8,171.62,171.62,3455.0
2018-05-21 13:05:00,171.65,171.7,171.51,171.65,7973.0,171.65,171.7,171.51,171.65,7973.0
2018-05-21 13:10:00,171.65,171.72,171.52,171.56,8521.0,171.65,171.72,171.52,171.56,8521.0
2018-05-21 13:15:00,171.54,171.63,171.46,171.46,2044.0,171.54,171.63,171.46,171.46,2044.0
2018-05-21 13:20:00,171.38,171.44,171.33,171.44,3564.0,171.38,171.44,171.33,171.44,3564.0
2018-05-21 13:25:00,171.36,171.54,171.35,171.45,6026.0,171.36,171.54,171.35,171.45,6026.0
2018-05-21 13:30:00,171.51,171.64,171.45,171.51,2204.0,171.51,171.64,171.45,171.51,2204.0
2018-05-21 13:35:00,171.46,171.51,171.31,171.38,4170.0,171.46,171.51,171.31,171.38,4170.0
2018-05-21 13:40:00,171.38,171.43,171.32,171.32,4726.0,171.38,171.43,171.32,171.32,4726.0
2018-05-21 13:45:00,171.31,171.48,171.31,171.39,6098.0,171.31,171.48,171.31,171.39,6098.0
2018-05-21 13:50:00,171.43,171.45,171.34,171.39,4100.0,171.43,171.45,171.34,171.39,4100.0
2018-05-21 13:55:00,171.45,171.45,171.34,171.36,3172.0,171.45,171.45,171.34,171.36,3172.0
2018-05-21 14:00:00,171.34,171.44,171.17,171.37,11582.0,171.34,171.44,171.17,171.37,11582.0
2018-05-21 14:05:00,171.38,171.57,171.33,171.38,5915.0,171.38,171.57,171.33,171.38,5915.0
2018-05-21 14:10:00,171.4,171.5,171.18,171.22,5958.0,171.4,171.5,171.18,171.22,5958.0
2018-05-21 14:15:00,171.19,171.2,170.82,170.84,8618.0,171.19,171.2,170.82,170.84,8618.0
2018-05-21 14:20:00,170.78,171.22,170.78,171.22,10807.0,170.78,171.22,170.78,171.22,10807.0
2018-05-21 14:25:00,171.22,171.22,171.04,171.14,6405.0,171.22,171.22,171.04,171.14,6405.0
2018-05-21 14:30:00,171.05,171.09,170.72,170.79,9400.0,171.05,171.09,170.72,170.79,9400.0
2018-05-21 14:35:00,170.73,170.73,170.58,170.67,8232.0,170.73,170.73,170.58,170.67,8232.0
2018-05-21 14:40:00,170.71,171.07,170.63,171.07,16892.0,170.71,171.07,170.63,171.07,16892.0
2018-05-21 14:45:00,171.09,171.21,171.06,171.21,17022.0,171.09,171.21,171.06,171.21,17022.0
2018-05-21 14:50:00,171.16,171.25,171.02,171.2,7901.0,171.16,171.25,171.02,171.2,7901.0
2018-05-21 14:55:00,171.18,171.24,170.83,170.87,15008.0,171.18,171.24,170.83,170.87,15008.0
2018-05-21 15:00:00,170.82,171.12,170.76,171.04,10341.0,170.82,171.12,170.76,171.04,10341.0
2018-05-21 15:05:00,171.01,171.18,170.86,171.07,10968.0,171.01,171.18,170.86,171.07,10968.0
2018-05-21 15:10:00,171.05,171.19,170.96,171.11,13590.0,171.05,171.19,170.96,171.11,13590.0
2018-05-21 15:15:00,171.11,171.18,170.92,171.01,9010.0,171.11,171.18,170.92,171.01,9010.0
2018-05-21 15:20:00,171.04,171.2,171.04,171.12,10764.0,171.04,171.2,171.04,171.12,10764.0
2018-05-21 15:25:00,171.08,171.16,171.01,171.13,12120.0,171.08,171.16,171.01,171.13,12120.0
2018-05-21 15:30:00,171.15,171.21,171.08,171.11,18790.0,171.15,171.21,171.08,171.11,18790.0
2018-05-21 15:35:00,171.11,171.14,170.83,170.9,19608.0,171.11,171.14,170.83,170.9,19608.0
2018-05-21 15:40:00,170.91,171.06,170.89,171.01,17744.0,170.91,171.06,170.89,171.01,17744.0
2018-05-21 15:45:00,171.02,171.18,170.9,171.15,16108.0,171.02,171.18,170.9,171.15,16108.0
2018-05-21 15:50:00,171.22,171.45,171.16,171.44,25624.0,171.22,171.45,171.16,171.44,25624.0
2018-05-21 15:55:00,171.39,171.48,171.22,171.39,44145.0,171.39,171.48,171.22,171.39,44145.0
2018-05-22 09:30:00,172.21,172.84,171.81,172.16,11583.0,172.21,172.84,171.81,172.16,11583.0
2018-05-22 09:35:00,172.07,172.58,171.38,171.42,16935.0,172.07,172.58,171.38,171.42,16935.0
2018-05-22 09:40:00,171.42,171.57,170.66,170.66,4500.0,171.42,171.57,170.66,170.66,4500.0
2018-05-22 09:45:00,170.6,170.79,170.15,170.59,9961.0,170.6,170.79,170.15,170.59,9961.0
2018-05-22 09:50:00,170.62,170.68,170.22,170.47,10712.0,170.62,170.68,170.22,170.47,10712.0
2018-05-22 09:55:00,170.53,170.56,169.9,169.9,9004.0,170.53,170.56,169.9,169.9,9004.0
2018-05-22 10:00:00,169.82,170.2,169.81,169.93,12244.0,169.82,170.2,169.81,169.93,12244.0
2018-05-22 10:05:00,169.96,170.35,169.96,170.28,5387.0,169.96,170.35,169.96,170.28,5387.0
2018-05-22 10:10:00,170.23,170.23,169.43,169.46,12735.0,170.23,170.23,169.43,169.46,12735.0
2018-05-22 10:15:00,169.56,169.56,169.31,169.39,9633.0,169.56,169.56,169.31,169.39,9633.0
2018-05-22 10:20:00,169.51,169.85,169.1,169.1,17353.0,169.51,169.85,169.1,169.1,17353.0
2018-05-22 10:25:00,169.16,169.62,169.14,169.38,14042.0,169.16,169.62,169.14,169.38,14042.0
2018-05-22 10:30:00,169.4,169.62,169.35,169.41,3794.0,169.4,169.62,169.35,169.41,3794.0
2018-05-22 10:35:00,169.52,169.84,169.41,169.74,8844.0,169.52,169.84,169.41,169.74,8844.0
2018-05-22 10:40:00,169.71,169.81,169.66,169.74,4723.0,169.71,169.81,169.66,169.74,4723.0
2018-05-22 10:45:00,169.79,169.96,169.72,169.88,3390.0,169.79,169.96,169.72,169.88,3390.0
2018-05-22 10:50:00,169.95,170.22,169.81,169.9,8182.0,169.95,170.22,169.81,169.9,8182.0
2018-05-22 10:55:00,169.85,169.99,169.67,169.78,10240.0,169.85,169.99,169.67,169.78,10240.0
2018-05-22 11:00:00,169.85,170.05,169.7,169.95,2901.0,169.85,170.05,169.7,169.95,2901.0
2018-05-22 11:05:00,170.0,170.13,169.92,169.92,4040.0,170.0,170.13,169.92,169.92,4040.0
2018-05-22 11:10:00,169.95,169.95,169.73,169.74,3735.0,169.95,169.95,169.73,169.74,3735.0
2018-05-22 11:15:00,169.75,169.85,169.68,169.68,6516.0,169.75,169.85,169.68,169.68,6516.0
2018-05-22 11:20:00,169.82,169.99,169.67,169.77,12805.0,169.82,169.99,169.67,169.77,12805.0
2018-05-22 11:25:00,169.76,169.86,169.56,169.56,3919.0,169.76,169.86,169.56,169.56,3919.0
2018-05-22 11:30:00,169.52,169.71,169.37,169.42,17031.0,169.52,169.71,169.37,169.42,17031.0
2018-05-22 11:35:00,169.43,169.59,169.42,169.48,5613.0,169.43,169.59,169.42,169.48,5613.0
2018-05-22 11:40:00,169.5,169.54,169.19,169.27,11473.0,169.5,169.54,169.19,169.27,11473.0
2018-05-22 11:45:00,169.21,169.21,169.03,169.19,4898.0,169.21,169.21,169.03,169.19,4898.0
2018-05-22 11:50:00,169.12,169.22,169.1,169.13,7466.0,169.12,169.22,169.1,169.13,7466.0
2018-05-22 11:55:00,169.14,169.17,169.04,169.09,5153.0,169.14,169.17,169.04,169.09,5153.0
2018-05-22 12:00:00,169.13,169.19,169.05,169.16,6500.0,169.13,169.19,169.05,169.16,6500.0
2018-05-22 12:05:00,169.19,169.24,169.12,169.14,3295.0,169.19,169.24,169.12,169.14,3295.0
2018-05-22 12:10:00,169.13,169.17,169.02,169.08,10290.0,169.13,169.17,169.02,169.08,10290.0
2018-05-22 12:15:00,169.1,169.2,169.07,169.19,4957.0,169.1,169.2,169.07,169.19,4957.0
2018-05-22 12:20:00,169.15,169.17,168.39,168.53,20191.0,169.15,169.17,168.39,168.53,20191.0
2018-05-22 12:25:00,168.57,168.64,168.49,168.56,4646.0,168.57,168.64,168.49,168.56,4646.0
2018-05-22 12:30:00,168.59,168.72,168.08,168.32,22030.0,168.59,168.72,168.08,168.32,22030.0
2018-05-22 12:35:00,168.33,168.57,168.24,168.3,11114.0,168.33,168.57,168.24,168.3,11114.0
2018-05-22 12:40:00,168.38,168.51,168.29,168.42,6487.0,168.38,168.51,168.29,168.42,6487.0
2018-05-22 12:45:00,168.41,168.53,168.38,168.52,9278.0,168.41,168.53,168.38,168.52,9278.0
2018-05-22 12:50:00,168.45,168.57,168.41,168.57,4824.0,168.45,168.57,168.41,168.57,4824.0
2018-05-22 12:55:00,168.56,168.76,168.5,168.51,12489.0,168.56,168.76,168.5,168.51,12489.0
2018-05-22 13:00:00,168.58,168.99,168.57,168.99,10463.0,168.58,168.99,168.57,168.99,10463.0
2018-05-22 13:05:00,168.95,168.98,168.86,168.91,8012.0,168.95,168.98,168.86,168.91,8012.0
2018-05-22 13:10:00,168.95,169.05,168.89,168.91,10141.0,168.95,169.05,168.89,168.91,10141.0
2018-05-22 13:15:00,168.87,168.97,168.8,168.86,5682.0,168.87,168.97,168.8,168.86,5682.0
2018-05-22 13:20:00,168.84,169.02,168.81,169.01,9440.0,168.84,169.02,168.81,169.01,9440.0
2018-05-22 13:25:00,169.07,169.11,168.91,169.02,11908.0,169.07,169.11,168.91,169.02,11908.0
2018-05-22 13:30:00,169.0,169.15,169.0,169.09,35547.0,169.0,169.15,169.0,169.09,35547.0
2018-05-22 13:35:00,169.07,169.24,169.07,169.19,16753.0,169.07,169.24,169.07,169.19,16753.0
2018-05-22 13:40:00,169.18,169.4,169.18,169.31,9192.0,169.18,169.4,169.18,169.31,9192.0
2018-05-22 13:45:00,169.32,169.46,169.29,169.38,3752.0,169.32,169.46,169.29,169.38,3752.0
2018-05-22 13:50:00,169.38,169.46,169.07,169.34,8074.0,169.38,169.46,169.07,169.34,8074.0
2018-05-22 13:55:00,169.4,169.44,169.26,169.41,4043.0,169.4,169.44,169.26,169.41,4043.0
2018-05-22 14:00:00,169.31,169.65,169.29,169.56,8693.0,169.31,169.65,169.29,169.56,8693.0
2018-05-22 14:05:00,169.66,169.99,169.66,169.86,19973.0,169.66,169.99,169.66,169.86,19973.0
2018-05-22 14:10:00,169.87,170.07,169.8,170.06,7634.0,169.87,170.07,169.8,170.06,7634.0
2018-05-22 14:15:00,170.12,170.38,170.05,170.38,14016.0,170.12,170.38,170.05,170.38,14016.0
2018-05-22 14:20:00,170.35,170.48,170.32,170.48,9279.0,170.35,170.48,170.32,170.48,9279.0
2018-05-22 14:25:00,170.36,170.45,170.29,170.43,3771.0,170.36,170.45,170.29,170.43,3771.0
2018-05-22 14:30:00,170.45,170.69,170.45,170.57,9027.0,170.45,170.69,170.45,170.57,9027.0
2018-05-22 14:35:00,170.61,170.65,170.38,170.49,9152.0,170.61,170.65,170.38,170.49,9152.0
2018-05-22 14:40:00,170.42,170.56,170.36,170.47,23501.0,170.42,170.56,170.36,170.47,23501.0
2018-05-22 14:45:00,170.45,170.71,170.45,170.65,10316.0,170.45,170.71,170.45,170.65,10316.0
2018-05-22 14:50:00,170.71,170.75,170.61,170.68,10219.0,170.71,170.75,170.61,170.68,10219.0
2018-05-22 14:55:00,170.61,170.61,170.29,170.34,6167.0,170.61,170.61,170.29,170.34,6167.0
2018-05-22 15:00:00,170.35,170.43,170.08,170.36,21359.0,170.35,170.43,170.08,170.36,21359.0
2018-05-22 15:05:00,170.32,170.78,170.27,170.62,26334.0,170.32,170.78,170.27,170.62,26334.0
2018-05-22 15:10:00,170.58,170.62,170.39,170.48,7649.0,170.58,170.62,170.39,170.48,7649.0
2018-05-22 15:15:00,170.42,170.73,170.42,170.73,13456.0,170.42,170.73,170.42,170.73,13456.0
2018-05-22 15:20:00,170.64,170.71,170.55,170.69,8420.0,170.64,170.71,170.55,170.69,8420.0
2018-05-22 15:25:00,170.59,170.74,170.42,170.52,12498.0,170.59,170.74,170.42,170.52,12498.0
2018-05-22 15:30:00,170.49,170.71,170.13,170.65,25731.0,170.49,170.71,170.13,170.65,25731.0
2018-05-22 15:35:00,170.6,170.7,170.42,170.58,15030.0,170.6,170.7,170.42,170.58,15030.0
2018-05-22 15:40:00,170.56,170.58,170.33,170.38,16073.0,170.56,170.58,170.33,170.38,16073.0
2018-05-22 15:45:00,170.36,170.36,170.14,170.18,21932.0,170.36,170.36,170.14,170.18,21932.0
2018-05-22 15:50:00,170.17,170.17,169.92,170.13,31126.0,170.17,170.17,169.92,170.13,31126.0
2018-05-22 15:55:00,170.11,170.34,169.95,170.25,40459.0,170.11,170.34,169.95,170.25,40459.0
2018-05-23 09:30:00,168.7,169.97,168.7,169.8,29246.0,168.7,169.97,168.7,169.8,29246.0
2018-05-23 09:35:00,169.8,170.32,169.7,169.75,33548.0,169.8,170.32,169.7,169.75,33548.0
2018-05-23 09:40:00,169.74,170.39,169.74,170.22,10823.0,169.74,170.39,169.74,170.22,10823.0
2018-05-23 09:45:00,170.19,170.65,170.18,170.64,10723.0,170.19,170.65,170.18,170.64,10723.0
2018-05-23 09:50:00,170.47,171.15,170.46,170.86,20925.0,170.47,171.15,170.46,170.86,20925.0
2018-05-23 09:55:00,171.05,171.12,170.07,170.07,5065.0,171.05,171.12,170.07,170.07,5065.0
2018-05-23 10:00:00,170.14,170.42,169.98,170.09,14648.0,170.14,170.42,169.98,170.09,14648.0
2018-05-23 10:05:00,170.09,171.38,170.08,171.38,6761.0,170.09,171.38,170.08,171.38,6761.0
2018-05-23 10:10:00,171.22,171.65,171.03,171.38,10931.0,171.22,171.65,171.03,171.38,10931.0
2018-05-23 10:15:00,171.26,171.35,171.09,171.26,5300.0,171.26,171.35,171.09,171.26,5300.0
2018-05-23 10:20:00,171.19,171.76,171.11,171.29,15054.0,171.19,171.76,171.11,171.29,15054.0
2018-05-23 10:25:00,171.25,171.32,171.16,171.19,7701.0,171.25,171.32,171.16,171.19,7701.0
2018-05-23 10:30:00,171.2,171.38,171.13,171.18,14624.0,171.2,171.38,171.13,171.18,14624.0
2018-05-23 10:35:00,171.23,171.44,171.17,171.44,6086.0,171.23,171.44,171.17,171.44,6086.0
2018-05-23 10:40:00,171.47,171.6,171.3,171.57,5042.0,171.47,171.6,171.3,171.57,5042.0
2018-05-23 10:45:00,171.51,171.52,171.36,171.44,2335.0,171.51,171.52,171.36,171.44,2335.0
2018-05-23 10:50:00,171.4,171.41,170.92,171.11,14111.0,171.4,171.41,170.92,171.11,14111.0
2018-05-23 10:55:00,171.16,171.3,170.96,171.13,7070.0,171.16,171.3,170.96,171.13,7070.0
2018-05-23 11:00:00,171.12,171.46,171.12,171.34,6516.0,171.12,171.46,171.12,171.34,6516.0
2018-05-23 11:05:00,171.21,171.22,170.87,171.22,9240.0,171.21,171.22,170.87,171.22,9240.0
2018-05-23 11:10:00,171.15,171.39,170.76,171.09,22080.0,171.15,171.39,170.76,171.09,22080.0
2018-05-23 11:15:00,171.09,171.5,171.09,171.28,13895.0,171.09,171.5,171.09,171.28,13895.0
2018-05-23 11:20:00,171.33,171.66,171.33,171.58,8150.0,171.33,171.66,171.33,171.58,8150.0
2018-05-23 11:25:00,171.66,171.8,171.54,171.6,4208.0,171.66,171.8,171.54,171.6,4208.0
2018-05-23 11:30:00,171.67,171.67,171.3,171.46,4407.0,171.67,171.67,171.3,171.46,4407.0
2018-05-23 11:35:00,171.5,171.98,171.5,171.97,11032.0,171.5,171.98,171.5,171.97,11032.0
2018-05-23 11:40:00,171.9,172.3,171.85,172.26,14151.0,171.9,172.3,171.85,172.26,14151.0
2018-05-23 11:45:00,172.08,172.38,171.93,172.33,15345.0,172.08,172.38,171.93,172.33,15345.0
2018-05-23 11:50:00,172.23,172.47,172.02,172.22,8830.0,172.23,172.47,172.02,172.22,8830.0
2018-05-23 11:55:00,172.23,172.44,172.12,172.19,13564.0,172.23,172.44,172.12,172.19,13564.0
2018-05-23 12:00:00,172.0,172.12,171.69,172.0,6587.0,172.0,172.12,171.69,172.0,6587.0
2018-05-23 12:05:00,172.01,172.27,171.97,172.02,8264.0,172.01,172.27,171.97,172.02,8264.0
2018-05-23 12:10:00,172.1,172.1,171.78,171.86,7799.0,172.1,172.1,171.78,171.86,7799.0
2018-05-23 12:15:00,171.81,171.83,171.61,171.62,6804.0,171.81,171.83,171.61,171.62,6804.0
2018-05-23 12:20:00,171.57,171.99,171.57,171.81,6889.0,171.57,171.99,171.57,171.81,6889.0
2018-05-23 12:25:00,171.76,171.81,171.45,171.68,2910.0,171.76,171.81,171.45,171.68,2910.0
2018-05-23 12:30:00,171.67,172.01,171.66,172.01,5183.0,171.67,172.01,171.66,172.01,5183.0
2018-05-23 12:35:00,171.99,172.18,171.92,172.07,6529.0,171.99,172.18,171.92,172.07,6529.0
2018-05-23 12:40:00,172.06,172.21,172.03,172.21,6500.0,172.06,172.21,172.03,172.21,6500.0
2018-05-23 12:45:00,172.26,172.36,171.97,172.0,2912.0,172.26,172.36,171.97,172.0,2912.0
2018-05-23 12:50:00,172.11,172.11,171.79,171.79,3153.0,172.11,172.11,171.79,171.79,3153.0
2018-05-23 12:55:00,171.84,172.14,171.83,172.0,8122.0,171.84,172.14,171.83,172.0,8122.0
2018-05-23 13:00:00,172.05,172.06,171.82,171.84,3900.0,172.05,172.06,171.82,171.84,3900.0
2018-05-23 13:05:00,171.81,172.06,171.81,171.97,4841.0,171.81,172.06,171.81,171.97,4841.0
2018-05-23 13:10:00,171.97,172.0,171.74,171.75,3811.0,171.97,172.0,171.74,171.75,3811.0
2018-05-23 13:15:00,171.74,171.84,171.66,171.84,8200.0,171.74,171.84,171.66,171.84,8200.0
2018-05-23 13:20:00,171.82,172.05,171.82,171.91,7961.0,171.82,172.05,171.82,171.91,7961.0
2018-05-23 13:25:00,171.9,172.06,171.76,171.96,11033.0,171.9,172.06,171.76,171.96,11033.0
2018-05-23 13:30:00,172.03,172.13,171.88,171.95,6067.0,172.03,172.13,171.88,171.95,6067.0
2018-05-23 13:35:00,172.02,172.05,171.87,171.87,2297.0,172.02,172.05,171.87,171.87,2297.0
2018-05-23 13:40:00,171.91,172.15,171.91,172.02,7591.0,171.91,172.15,171.91,172.02,7591.0
2018-05-23 13:45:00,172.06,172.06,171.89,171.94,4748.0,172.06,172.06,171.89,171.94,4748.0
2018-05-23 13:50:00,171.89,171.99,171.77,171.87,7230.0,171.89,171.99,171.77,171.87,7230.0
2018-05-23 13:55:00,171.85,172.08,171.85,172.0,3639.0,171.85,172.08,171.85,172.0,3639.0
2018-05-23 14:00:00,172.11,172.22,171.93,172.06,20428.0,172.11,172.22,171.93,172.06,20428.0
2018-05-23 14:05:00,172.0,173.0,172.0,172.98,16320.0,172.0,173.0,172.0,172.98,16320.0
2018-05-23 14:10:00,172.98,173.18,172.53,173.07,21330.0,172.98,173.18,172.53,173.07,21330.0
2018-05-23 14:15:00,173.19,173.46,172.84,172.99,17582.0,173.19,173.46,172.84,172.99,17582.0
2018-05-23 14:20:00,172.97,172.98,172.71,172.84,4105.0,172.97,172.98,172.71,172.84,4105.0
2018-05-23 14:25:00,172.87,173.09,172.87,173.0,15013.0,172.87,173.09,172.87,173.0,15013.0
2018-05-23 14:30:00,173.04,173.16,172.91,173.16,6097.0,173.04,173.16,172.91,173.16,6097.0
2018-05-23 14:35:00,173.06,173.09,172.85,172.97,14839.0,173.06,173.09,172.85,172.97,14839.0
2018-05-23 14:40:00,172.97,172.97,172.52,172.75,7013.0,172.97,172.97,172.52,172.75,7013.0
2018-05-23 14:45:00,172.7,172.7,172.51,172.58,15667.0,172.7,172.7,172.51,172.58,15667.0
2018-05-23 14:50:00,172.62,172.69,172.56,172.56,9015.0,172.62,172.69,172.56,172.56,9015.0
2018-05-23 14:55:00,172.6,172.84,172.6,172.83,12482.0,172.6,172.84,172.6,172.83,12482.0
2018-05-23 15:00:00,172.86,173.06,172.81,173.02,5135.0,172.86,173.06,172.81,173.02,5135.0
2018-05-23 15:05:00,173.06,173.5,173.06,173.09,15584.0,173.06,173.5,173.06,173.09,15584.0
2018-05-23 15:10:00,173.02,173.08,172.87,172.95,4342.0,173.02,173.08,172.87,172.95,4342.0
2018-05-23 15:15:00,173.02,173.43,173.02,173.38,10094.0,173.02,173.43,173.02,173.38,10094.0
2018-05-23 15:20:00,173.44,173.58,173.21,173.38,15187.0,173.44,173.58,173.21,173.38,15187.0
2018-05-23 15:25:00,173.33,173.67,173.33,173.59,13772.0,173.33,173.67,173.33,173.59,13772.0
2018-05-23 15:30:00,173.64,173.69,173.46,173.61,22806.0,173.64,173.69,173.46,173.61,22806.0
2018-05-23 15:35:00,173.53,173.68,173.51,173.55,9232.0,173.53,173.68,173.51,173.55,9232.0
2018-05-23 15:40:00,173.56,173.74,173.54,173.74,15826.0,173.56,173.74,173.54,173.74,15826.0
2018-05-23 15:45:00,173.67,173.87,173.59,173.83,26919.0,173.67,173.87,173.59,173.83,26919.0
2018-05-23 15:50:00,173.88,174.07,173.84,173.99,48145.0,173.88,174.07,173.84,173.99,48145.0
2018-05-23 15:55:00,173.99,174.07,173.89,173.96,80723.0,173.99,174.07,173.89,173.96,80723.0
2018-05-24 09:30:00,174.07,175.26,173.83,174.55,63724.0,174.07,175.26,173.83,174.55,63724.0
2018-05-24 09:35:00,174.57,175.13,174.5,174.55,12432.0,174.57,175.13,174.5,174.55,12432.0
2018-05-24 09:40:00,174.52,175.3,174.28,175.28,82650.0,174.52,175.3,174.28,175.28,82650.0
2018-05-24 09:45:00,175.28,175.51,174.38,174.38,26432.0,175.28,175.51,174.38,174.38,26432.0
2018-05-24 09:50:00,174.47,174.6,173.92,174.01,31008.0,174.47,174.6,173.92,174.01,31008.0
2018-05-24 09:55:00,173.86,174.1,173.57,174.05,20843.0,173.86,174.1,173.57,174.05,20843.0
2018-05-24 10:00:00,173.84,174.59,173.81,174.53,19303.0,173.84,174.59,173.81,174.53,19303.0
2018-05-24 10:05:00,174.53,175.04,174.5,174.86,8191.0,174.53,175.04,174.5,174.86,8191.0
2018-05-24 10:10:00,174.97,175.11,174.83,175.01,17858.0,174.97,175.11,174.83,175.01,17858.0
2018-05-24 10:15:00,174.92,175.24,174.73,174.78,16099.0,174.92,175.24,174.73,174.78,16099.0
2018-05-24 10:20:00,174.71,175.46,174.53,175.03,13622.0,174.71,175.46,174.53,175.03,13622.0
2018-05-24 10:25:00,175.09,175.26,174.8,174.95,10991.0,175.09,175.26,174.8,174.95,10991.0
2018-05-24 10:30:00,174.95,175.09,174.75,174.89,11280.0,174.95,175.09,174.75,174.89,11280.0
2018-05-24 10:35:00,174.81,175.04,174.59,174.96,33268.0,174.81,175.04,174.59,174.96,33268.0
2018-05-24 10:40:00,174.97,175.06,174.74,174.8,9034.0,174.97,175.06,174.74,174.8,9034.0
2018-05-24 10:45:00,174.78,174.91,174.49,174.57,24768.0,174.78,174.91,174.49,174.57,24768.0
2018-05-24 10:50:00,174.54,174.76,174.18,174.18,53988.0,174.54,174.76,174.18,174.18,53988.0
2018-05-24 10:55:00,174.18,174.18,173.43,173.44,11457.0,174.18,174.18,173.43,173.44,11457.0
2018-05-24 11:00:00,173.53,173.53,172.92,173.46,12753.0,173.53,173.53,172.92,173.46,12753.0
2018-05-24 11:05:00,173.46,174.12,173.42,173.64,7403.0,173.46,174.12,173.42,173.64,7403.0
2018-05-24 11:10:00,173.74,173.79,173.53,173.79,4466.0,173.74,173.79,173.53,173.79,4466.0
2018-05-24 11:15:00,173.71,173.93,173.52,173.69,3604.0,173.71,173.93,173.52,173.69,3604.0
2018-05-24 11:20:00,173.57,173.67,173.38,173.66,4806.0,173.57,173.67,173.38,173.66,4806.0
2018-05-24 11:25:00,173.68,173.87,173.4,173.75,8314.0,173.68,173.87,173.4,173.75,8314.0
2018-05-24 11:30:00,173.86,174.5,173.8,174.37,18631.0,173.86,174.5,173.8,174.37,18631.0
2018-05-24 11:35:00,174.44,174.44,174.02,174.02,6935.0,174.44,174.44,174.02,174.02,6935.0
2018-05-24 11:40:00,174.09,174.3,174.0,174.26,2909.0,174.09,174.3,174.0,174.26,2909.0
2018-05-24 11:45:00,174.31,174.4,174.17,174.3,2100.0,174.31,174.4,174.17,174.3,2100.0
2018-05-24 11:50:00,174.25,174.68,174.24,174.61,3869.0,174.25,174.68,174.24,174.61,3869.0
2018-05-24 11:55:00,174.6,174.74,174.49,174.74,3400.0,174.6,174.74,174.49,174.74,3400.0
2018-05-24 12:00:00,174.72,174.83,174.45,174.45,2941.0,174.72,174.83,174.45,174.45,2941.0
2018-05-24 12:05:00,174.54,174.64,174.47,174.53,1460.0,174.54,174.64,174.47,174.53,1460.0
2018-05-24 12:10:00,174.58,175.15,174.58,174.97,14561.0,174.58,175.15,174.58,174.97,14561.0
2018-05-24 12:15:00,175.0,175.21,175.0,175.0,3552.0,175.0,175.21,175.0,175.0,3552.0
2018-05-24 12:20:00,175.08,175.4,175.06,175.15,4825.0,175.08,175.4,175.06,175.15,4825.0
2018-05-24 12:25:00,175.28,175.6,175.28,175.57,9375.0,175.28,175.6,175.28,175.57,9375.0
2018-05-24 12:30:00,175.64,175.92,175.61,175.92,8380.0,175.64,175.92,175.61,175.92,8380.0
2018-05-24 12:35:00,175.97,175.97,175.71,175.81,13055.0,175.97,175.97,175.71,175.81,13055.0
2018-05-24 12:40:00,175.81,175.92,175.67,175.92,11849.0,175.81,175.92,175.67,175.92,11849.0
2018-05-24 12:45:00,175.87,176.13,175.85,176.04,11495.0,175.87,176.13,175.85,176.04,11495.0
2018-05-24 12:50:00,176.04,176.04,175.61,175.78,8791.0,176.04,176.04,175.61,175.78,8791.0
2018-05-24 12:55:00,175.82,176.16,175.82,176.06,6852.0,175.82,176.16,175.82,176.06,6852.0
2018-05-24 13:00:00,176.02,176.12,175.84,176.09,18662.0,176.02,176.12,175.84,176.09,18662.0
2018-05-24 13:05:00,176.04,176.37,176.03,176.12,20706.0,176.04,176.37,176.03,176.12,20706.0
2018-05-24 13:10:00,176.12,176.18,175.75,175.75,11319.0,176.12,176.18,175.75,175.75,11319.0
2018-05-24 13:15:00,175.62,175.92,175.62,175.9,7140.0,175.62,175.92,175.62,175.9,7140.0
2018-05-24 13:20:00,175.9,176.06,175.84,175.94,7735.0,175.9,176.06,175.84,175.94,7735.0
2018-05-24 13:25:00,175.92,176.01,175.83,175.92,6300.0,175.92,176.01,175.83,175.92,6300.0
2018-05-24 13:30:00,175.91,175.91,175.62,175.62,8815.0,175.91,175.91,175.62,175.62,8815.0
2018-05-24 13:35:00,175.6,175.6,175.26,175.47,10831.0,175.6,175.6,175.26,175.47,10831.0
2018-05-24 13:40:00,175.51,175.55,175.38,175.51,5555.0,175.51,175.55,175.38,175.51,5555.0
2018-05-24 13:45:00,175.56,175.59,175.36,175.37,6405.0,175.56,175.59,175.36,175.37,6405.0
2018-05-24 13:50:00,175.35,175.35,175.04,175.14,12713.0,175.35,175.35,175.04,175.14,12713.0
2018-05-24 13:55:00,175.12,175.41,175.06,175.36,4326.0,175.12,175.41,175.06,175.36,4326.0
2018-05-24 14:00:00,175.34,175.54,175.07,175.29,7638.0,175.34,175.54,175.07,175.29,7638.0
2018-05-24 14:05:00,175.22,175.42,175.22,175.34,2714.0,175.22,175.42,175.22,175.34,2714.0
2018-05-24 14:10:00,175.32,175.55,175.32,175.43,6597.0,175.32,175.55,175.32,175.43,6597.0
2018-05-24 14:15:00,175.39,175.76,175.2,175.64,12939.0,175.39,175.76,175.2,175.64,12939.0
2018-05-24 14:20:00,175.64,175.73,175.57,175.73,12050.0,175.64,175.73,175.57,175.73,12050.0
2018-05-24 14:25:00,175.83,176.24,175.76,176.24,22513.0,175.83,176.24,175.76,176.24,22513.0
2018-05-24 14:30:00,176.25,176.42,176.21,176.42,4717.0,176.25,176.42,176.21,176.42,4717.0
2018-05-24 14:35:00,176.41,176.44,176.2,176.37,6215.0,176.41,176.44,176.2,176.37,6215.0
2018-05-24 14:40:00,176.31,176.72,176.31,176.63,10175.0,176.31,176.72,176.31,176.63,10175.0
2018-05-24 14:45:00,176.58,176.59,176.12,176.12,3487.0,176.58,176.59,176.12,176.12,3487.0
2018-05-24 14:50:00,176.11,176.25,176.08,176.11,9247.0,176.11,176.25,176.08,176.11,9247.0
2018-05-24 14:55:00,176.11,176.23,176.08,176.08,6219.0,176.11,176.23,176.08,176.08,6219.0
2018-05-24 15:00:00,176.11,176.39,176.03,176.18,10195.0,176.11,176.39,176.03,176.18,10195.0
2018-05-24 15:05:00,176.23,176.53,176.22,176.46,10960.0,176.23,176.53,176.22,176.46,10960.0
2018-05-24 15:10:00,176.38,176.38,176.11,176.2,4637.0,176.38,176.38,176.11,176.2,4637.0
2018-05-24 15:15:00,176.2,176.2,176.07,176.18,9413.0,176.2,176.2,176.07,176.18,9413.0
2018-05-24 15:20:00,176.15,176.19,175.79,175.79,11335.0,176.15,176.19,175.79,175.79,11335.0
2018-05-24 15:25:00,175.75,175.96,175.69,175.72,12283.0,175.75,175.96,175.69,175.72,12283.0
2018-05-24 15:30:00,175.77,175.93,175.73,175.93,10748.0,175.77,175.93,175.73,175.93,10748.0
2018-05-24 15:35:00,175.95,176.01,175.53,175.56,11675.0,175.95,176.01,175.53,175.56,11675.0
2018-05-24 15:40:00,175.59,175.7,175.45,175.49,19950.0,175.59,175.7,175.45,175.49,19950.0
2018-05-24 15:45:00,175.48,175.62,175.42,175.62,23821.0,175.48,175.62,175.42,175.62,23821.0
2018-05-24 15:50:00,175.58,175.62,175.46,175.51,28269.0,175.58,175.62,175.46,175.51,28269.0
2018-05-24 15:55:00,175.5,175.62,175.4,175.47,58361.0,175.5,175.62,175.4,175.47,58361.0
2018-05-25 09:30:00,175.19,175.99,175.0,175.5,27567.0,175.19,175.99,175.0,175.5,27567.0
2018-05-25 09:35:00,175.47,175.86,175.28,175.68,2720.0,175.47,175.86,175.28,175.68,2720.0
2018-05-25 09:40:00,175.65,175.73,174.7,174.87,12260.0,175.65,175.73,174.7,174.87,12260.0
2018-05-25 09:45:00,174.88,175.87,174.77,175.87,15274.0,174.88,175.87,174.77,175.87,15274.0
2018-05-25 09:50:00,175.8,176.36,175.77,176.34,15899.0,175.8,176.36,175.77,176.34,15899.0
2018-05-25 09:55:00,176.22,176.46,175.97,176.35,8291.0,176.22,176.46,175.97,176.35,8291.0
2018-05-25 10:00:00,176.22,176.32,175.98,176.27,4770.0,176.22,176.32,175.98,176.27,4770.0
2018-05-25 10:05:00,176.25,177.49,176.17,177.24,26175.0,176.25,177.49,176.17,177.24,26175.0
2018-05-25 10:10:00,177.25,177.28,176.88,177.07,7732.0,177.25,177.28,176.88,177.07,7732.0
2018-05-25 10:15:00,177.14,177.35,177.04,177.23,11335.0,177.14,177.35,177.04,177.23,11335.0
2018-05-25 10:20:00,177.2,177.45,176.91,177.37,10061.0,177.2,177.45,176.91,177.37,10061.0
2018-05-25 10:25:00,177.44,177.49,176.98,177.07,17092.0,177.44,177.49,176.98,177.07,17092.0
2018-05-25 10:30:00,177.07,177.12,176.69,177.02,16771.0,177.07,177.12,176.69,177.02,16771.0
2018-05-25 10:35:00,176.98,177.07,176.54,176.61,10327.0,176.98,177.07,176.54,176.61,10327.0
2018-05-25 10:40:00,176.53,176.54,176.03,176.52,15169.0,176.53,176.54,176.03,176.52,15169.0
2018-05-25 10:45:00,176.44,176.59,176.14,176.3,36330.0,176.44,176.59,176.14,176.3,36330.0
2018-05-25 10:50:00,176.3,176.4,175.94,176.01,12541.0,176.3,176.4,175.94,176.01,12541.0
2018-05-25 10:55:00,175.91,176.02,175.73,176.0,14346.0,175.91,176.02,175.73,176.0,14346.0
2018-05-25 11:00:00,175.95,176.36,175.95,176.06,10802.0,175.95,176.36,175.95,176.06,10802.0
2018-05-25 11:05:00,176.05,176.26,175.91,176.07,9517.0,176.05,176.26,175.91,176.07,9517.0
2018-05-25 11:10:00,176.17,176.26,176.01,176.03,5502.0,176.17,176.26,176.01,176.03,5502.0
2018-05-25 11:15:00,176.0,176.28,176.0,176.13,10458.0,176.0,176.28,176.0,176.13,10458.0
2018-05-25 11:20:00,176.09,176.29,176.0,176.25,9541.0,176.09,176.29,176.0,176.25,9541.0
2018-05-25 11:25:00,176.21,176.29,176.05,176.28,6186.0,176.21,176.29,176.05,176.28,6186.0
2018-05-25 11:30:00,176.19,176.58,176.13,176.48,7984.0,176.19,176.58,176.13,176.48,7984.0
2018-05-25 11:35:00,176.52,176.85,176.51,176.8,6021.0,176.52,176.85,176.51,176.8,6021.0
2018-05-25 11:40:00,176.81,177.11,176.75,176.78,20972.0,176.81,177.11,176.75,176.78,20972.0
2018-05-25 11:45:00,176.91,176.97,176.48,176.53,12069.0,176.91,176.97,176.48,176.53,12069.0
2018-05-25 11:50:00,176.43,176.65,176.29,176.65,11889.0,176.43,176.65,176.29,176.65,11889.0
2018-05-25 11:55:00,176.69,177.01,176.61,176.73,2962.0,176.69,177.01,176.61,176.73,2962.0
2018-05-25 12:00:00,176.65,176.87,176.64,176.86,5965.0,176.65,176.87,176.64,176.86,5965.0
2018-05-25 12:05:00,176.82,176.88,176.71,176.78,3855.0,176.82,176.88,176.71,176.78,3855.0
2018-05-25 12:10:00,176.65,176.82,176.52,176.74,3993.0,176.65,176.82,176.52,176.74,3993.0
2018-05-25 12:15:00,176.74,176.99,176.6,176.99,9651.0,176.74,176.99,176.6,176.99,9651.0
2018-05-25 12:20:00,176.85,176.99,176.83,176.99,4641.0,176.85,176.99,176.83,176.99,4641.0
2018-05-25 12:25:00,176.92,177.17,176.75,177.16,6002.0,176.92,177.17,176.75,177.16,6002.0
2018-05-25 12:30:00,177.05,177.05,176.62,176.62,4807.0,177.05,177.05,176.62,176.62,4807.0
2018-05-25 12:35:00,176.73,176.83,176.68,176.68,4384.0,176.73,176.83,176.68,176.68,4384.0
2018-05-25 12:40:00,176.69,176.82,176.47,176.55,8114.0,176.69,176.82,176.47,176.55,8114.0
2018-05-25 12:45:00,176.55,176.57,176.15,176.18,5151.0,176.55,176.57,176.15,176.18,5151.0
2018-05-25 12:50:00,176.18,176.39,176.05,176.14,8790.0,176.18,176.39,176.05,176.14,8790.0
2018-05-25 12:55:00,176.16,176.35,176.0,176.08,6368.0,176.16,176.35,176.0,176.08,6368.0
2018-05-25 13:00:00,176.08,176.17,175.97,176.08,7500.0,176.08,176.17,175.97,176.08,7500.0
2018-05-25 13:05:00,176.04,176.25,175.96,176.16,10057.0,176.04,176.25,175.96,176.16,10057.0
2018-05-25 13:10:00,176.31,176.32,176.02,176.13,3400.0,176.31,176.32,176.02,176.13,3400.0
2018-05-25 13:15:00,176.07,176.45,176.01,176.39,12236.0,176.07,176.45,176.01,176.39,12236.0
2018-05-25 13:20:00,176.46,176.53,176.18,176.22,3471.0,176.46,176.53,176.18,176.22,3471.0
2018-05-25 13:25:00,176.28,176.33,176.21,176.24,5494.0,176.28,176.33,176.21,176.24,5494.0
2018-05-25 13:30:00,176.12,176.24,176.04,176.22,5248.0,176.12,176.24,176.04,176.22,5248.0
2018-05-25 13:35:00,176.25,176.29,176.19,176.19,2425.0,176.25,176.29,176.19,176.19,2425.0
2018-05-25 13:40:00,176.24,176.27,176.01,176.08,5575.0,176.24,176.27,176.01,176.08,5575.0
2018-05-25 13:45:00,176.05,176.35,176.04,176.35,5197.0,176.05,176.35,176.04,176.35,5197.0
2018-05-25 13:50:00,176.31,176.46,176.28,176.41,4530.0,176.31,176.46,176.28,176.41,4530.0
2018-05-25 13:55:00,176.44,176.52,176.22,176.33,7420.0,176.44,176.52,176.22,176.33,7420.0
2018-05-25 14:00:00,176.34,176.63,176.34,176.58,10056.0,176.34,176.63,176.34,176.58,10056.0
2018-05-25 14:05:00,176.64,177.0,176.63,177.0,12208.0,176.64,177.0,176.63,177.0,12208.0
2018-05-25 14:10:00,177.0,177.15,176.91,177.09,8440.0,177.0,177.15,176.91,177.09,8440.0
2018-05-25 14:15:00,177.09,177.1,176.98,176.99,5693.0,177.09,177.1,176.98,176.99,5693.0
2018-05-25 14:20:00,177.03,177.11,176.97,176.98,3547.0,177.03,177.11,176.97,176.98,3547.0
2018-05-25 14:25:00,176.95,177.27,176.88,177.27,5845.0,176.95,177.27,176.88,177.27,5845.0
2018-05-25 14:30:00,177.3,177.35,177.12,177.32,6498.0,177.3,177.35,177.12,177.32,6498.0
2018-05-25 14:35:00,177.22,177.22,176.85,176.86,3571.0,177.22,177.22,176.85,176.86,3571.0
2018-05-25 14:40:00,176.75,176.89,176.58,176.67,16682.0,176.75,176.89,176.58,176.67,16682.0
2018-05-25 14:45:00,176.6,176.75,176.44,176.74,7721.0,176.6,176.75,176.44,176.74,7721.0
2018-05-25 14:50:00,176.78,176.94,176.74,176.85,9992.0,176.78,176.94,176.74,176.85,9992.0
2018-05-25 14:55:00,176.81,176.88,176.72,176.72,10455.0,176.81,176.88,176.72,176.72,10455.0
2018-05-25 15:00:00,176.77,176.85,176.67,176.82,14607.0,176.77,176.85,176.67,176.82,14607.0
2018-05-25 15:05:00,176.81,176.91,176.77,176.87,16454.0,176.81,176.91,176.77,176.87,16454.0
2018-05-25 15:10:00,176.87,177.09,176.86,177.09,10145.0,176.87,177.09,176.86,177.09,10145.0
2018-05-25 15:15:00,177.06,177.19,176.98,177.04,6355.0,177.06,177.19,176.98,177.04,6355.0
2018-05-25 15:20:00,177.13,177.13,176.79,176.79,4492.0,177.13,177.13,176.79,176.79,4492.0
2018-05-25 15:25:00,176.71,176.98,176.71,176.98,16774.0,176.71,176.98,176.71,176.98,16774.0
2018-05-25 15:30:00,176.95,176.96,176.78,176.93,18811.0,176.95,176.96,176.78,176.93,18811.0
2018-05-25 15:35:00,176.93,177.02,176.8,176.89,17598.0,176.93,177.02,176.8,176.89,17598.0
2018-05-25 15:40:00,176.9,176.95,176.75,176.76,19683.0,176.9,176.95,176.75,176.76,19683.0
2018-05-25 15:45:00,176.73,176.87,176.69,176.76,27469.0,176.73,176.87,176.69,176.76,27469.0
2018-05-25 15:50:00,176.77,177.05,176.77,176.91,42537.0,176.77,177.05,176.77,176.91,42537.0
2018-05-25 15:55:00,176.92,176.97,176.71,176.72,59111.0,176.92,176.97,176.71,176.72,59111.0
2018-05-29 09:30:00,176.0,176.67,175.96,176.08,39266.0,176.0,176.67,175.96,176.08,39266.0
2018-05-29 09:35:00,176.06,176.24,175.78,175.92,22508.0,176.06,176.24,175.78,175.92,22508.0
2018-05-29 09:40:00,175.81,176.72,175.72,176.72,12841.0,175.81,176.72,175.72,176.72,12841.0
2018-05-29 09:45:00,176.64,177.22,176.64,176.64,11532.0,176.64,177.22,176.64,176.64,11532.0
2018-05-29 09:50:00,176.83,177.38,176.7,177.38,9444.0,176.83,177.38,176.7,177.38,9444.0
2018-05-29 09:55:00,177.28,177.38,176.86,177.02,20420.0,177.28,177.38,176.86,177.02,20420.0
2018-05-29 10:00:00,176.93,177.15,176.81,177.06,16669.0,176.93,177.15,176.81,177.06,16669.0
2018-05-29 10:05:00,177.05,177.08,176.89,176.94,3613.0,177.05,177.08,176.89,176.94,3613.0
2018-05-29 10:10:00,176.85,176.9,176.16,176.17,6432.0,176.85,176.9,176.16,176.17,6432.0
2018-05-29 10:15:00,176.22,176.66,176.17,176.3,7429.0,176.22,176.66,176.17,176.3,7429.0
2018-05-29 10:20:00,176.24,176.43,176.13,176.28,10942.0,176.24,176.43,176.13,176.28,10942.0
2018-05-29 10:25:00,176.32,176.48,176.0,176.25,10355.0,176.32,176.48,176.0,176.25,10355.0
2018-05-29 10:30:00,176.19,176.22,175.78,175.95,4356.0,176.19,176.22,175.78,175.95,4356.0
2018-05-29 10:35:00,175.9,176.4,175.88,176.4,5104.0,175.9,176.4,175.88,176.4,5104.0
2018-05-29 10:40:00,176.3,176.73,176.22,176.42,9964.0,176.3,176.73,176.22,176.42,9964.0
2018-05-29 10:45:00,176.53,176.67,176.27,176.55,8800.0,176.53,176.67,176.27,176.55,8800.0
2018-05-29 10:50:00,176.58,176.7,176.56,176.6,6101.0,176.58,176.7,176.56,176.6,6101.0
2018-05-29 10:55:00,176.58,176.59,176.1,176.17,8423.0,176.58,176.59,176.1,176.17,8423.0
2018-05-29 11:00:00,176.13,176.14,175.94,176.0,16799.0,176.13,176.14,175.94,176.0,16799.0
2018-05-29 11:05:00,175.96,176.29,175.95,176.2,9063.0,175.96,176.29,175.95,176.2,9063.0
2018-05-29 11:10:00,176.26,176.51,176.24,176.36,10641.0,176.26,176.51,176.24,176.36,10641.0
2018-05-29 11:15:00,176.38,176.5,176.13,176.21,11871.0,176.38,176.5,176.13,176.21,11871.0
2018-05-29 11:20:00,176.26,176.35,176.04,176.25,22705.0,176.26,176.35,176.04,176.25,22705.0
2018-05-29 11:25:00,176.18,176.56,176.08,176.39,21741.0,176.18,176.56,176.08,176.39,21741.0
2018-05-29 11:30:00,176.45,176.58,176.36,176.55,11343.0,176.45,176.58,176.36,176.55,11343.0
2018-05-29 11:35:00,176.54,176.54,176.17,176.24,5898.0,176.54,176.54,176.17,176.24,5898.0
2018-05-29 11:40:00,176.27,176.32,175.94,175.98,8898.0,176.27,176.32,175.94,175.98,8898.0
2018-05-29 11:45:00,175.97,176.03,175.71,175.92,8455.0,175.97,176.03,175.71,175.92,8455.0
2018-05-29 11:50:00,175.91,176.02,175.75,175.94,19244.0,175.91,176.02,175.75,175.94,19244.0
2018-05-29 11:55:00,175.9,176.11,175.88,176.0,15113.0,175.9,176.11,175.88,176.0,15113.0
2018-05-29 12:00:00,175.99,176.08,175.55,175.86,31892.0,175.99,176.08,175.55,175.86,31892.0
2018-05-29 12:05:00,175.79,176.01,175.57,175.57,11520.0,175.79,176.01,175.57,175.57,11520.0
2018-05-29 12:10:00,175.56,175.84,175.3,175.3,11450.0,175.56,175.84,175.3,175.3,11450.0
2018-05-29 12:15:00,175.31,175.59,175.31,175.55,6600.0,175.31,175.59,175.31,175.55,6600.0
2018-05-29 12:20:00,175.63,175.85,175.63,175.72,11780.0,175.63,175.85,175.63,175.72,11780.0
2018-05-29 12:25:00,175.65,175.65,175.43,175.62,6117.0,175.65,175.65,175.43,175.62,6117.0
2018-05-29 12:30:00,175.68,176.17,175.68,176.11,6185.0,175.68,176.17,175.68,176.11,6185.0
2018-05-29 12:35:00,175.98,176.05,175.73,175.77,1630.0,175.98,176.05,175.73,175.77,1630.0
2018-05-29 12:40:00,175.84,176.06,175.75,175.84,4191.0,175.84,176.06,175.75,175.84,4191.0
2018-05-29 12:45:00,175.83,176.13,175.83,176.13,12201.0,175.83,176.13,175.83,176.13,12201.0
2018-05-29 12:50:00,176.13,176.27,175.85,175.99,5300.0,176.13,176.27,175.85,175.99,5300.0
2018-05-29 12:55:00,175.95,176.07,175.84,176.05,5685.0,175.95,176.07,175.84,176.05,5685.0
2018-05-29 13:00:00,176.03,176.09,175.87,175.87,4750.0,176.03,176.09,175.87,175.87,4750.0
2018-05-29 13:05:00,175.93,175.94,175.65,175.74,9085.0,175.93,175.94,175.65,175.74,9085.0
2018-05-29 13:10:00,175.84,175.98,175.73,175.86,7281.0,175.84,175.98,175.73,175.86,7281.0
2018-05-29 13:15:00,175.86,175.96,175.66,175.93,4478.0,175.86,175.96,175.66,175.93,4478.0
2018-05-29 13:20:00,175.93,176.07,175.85,176.07,7906.0,175.93,176.07,175.85,176.07,7906.0
2018-05-29 13:25:00,176.02,176.27,175.96,176.0,4400.0,176.02,176.27,175.96,176.0,4400.0
2018-05-29 13:30:00,175.99,175.99,175.72,175.89,9640.0,175.99,175.99,175.72,175.89,9640.0
2018-05-29 13:35:00,175.95,176.03,175.75,175.81,10564.0,175.95,176.03,175.75,175.81,10564.0
2018-05-29 13:40:00,175.83,176.06,175.7,175.79,7958.0,175.83,176.06,175.7,175.79,7958.0
2018-05-29 13:45:00,175.81,176.17,175.81,176.02,5600.0,175.81,176.17,175.81,176.02,5600.0
2018-05-29 13:50:00,176.06,176.11,175.86,176.02,9100.0,176.06,176.11,175.86,176.02,9100.0
2018-05-29 13:55:00,175.95,176.37,175.9,176.1,11704.0,175.95,176.37,175.9,176.1,11704.0
2018-05-29 14:00:00,175.93,176.16,175.7,175.86,12500.0,175.93,176.16,175.7,175.86,12500.0
2018-05-29 14:05:00,175.9,176.14,175.89,175.92,9483.0,175.9,176.14,175.89,175.92,9483.0
2018-05-29 14:10:00,175.96,176.06,175.81,176.0,6902.0,175.96,176.06,175.81,176.0,6902.0
2018-05-29 14:15:00,176.0,176.01,175.76,175.81,6216.0,176.0,176.01,175.76,175.81,6216.0
2018-05-29 14:20:00,175.79,175.86,175.67,175.85,9372.0,175.79,175.86,175.67,175.85,9372.0
2018-05-29 14:25:00,175.84,176.0,175.75,175.94,12109.0,175.84,176.0,175.75,175.94,12109.0
2018-05-29 14:30:00,175.97,176.22,175.88,176.03,10236.0,175.97,176.22,175.88,176.03,10236.0
2018-05-29 14:35:00,176.03,176.27,175.85,175.93,9984.0,176.03,176.27,175.85,175.93,9984.0
2018-05-29 14:40:00,175.9,175.9,175.47,175.47,13412.0,175.9,175.9,175.47,175.47,13412.0
2018-05-29 14:45:00,175.42,175.68,175.37,175.55,14598.0,175.42,175.68,175.37,175.55,14598.0
2018-05-29 14:50:00,175.52,175.54,175.34,175.36,10440.0,175.52,175.54,175.34,175.36,10440.0
2018-05-29 14:55:00,175.33,175.41,175.2,175.24,13481.0,175.33,175.41,175.2,175.24,13481.0
2018-05-29 15:00:00,175.21,175.49,175.19,175.44,15368.0,175.21,175.49,175.19,175.44,15368.0
2018-05-29 15:05:00,175.39,175.47,175.13,175.25,7768.0,175.39,175.47,175.13,175.25,7768.0
2018-05-29 15:10:00,175.2,175.23,175.1,175.16,8844.0,175.2,175.23,175.1,175.16,8844.0
2018-05-29 15:15:00,175.12,175.25,174.8,174.84,17202.0,175.12,175.25,174.8,174.84,17202.0
2018-05-29 15:20:00,174.84,174.87,174.61,174.8,13567.0,174.84,174.87,174.61,174.8,13567.0
2018-05-29 15:25:00,174.86,175.32,174.85,175.32,29170.0,174.86,175.32,174.85,175.32,29170.0
2018-05-29 15:30:00,175.26,175.41,174.98,175.31,17348.0,175.26,175.41,174.98,175.31,17348.0
2018-05-29 15:35:00,175.31,175.8,175.3,175.66,8965.0,175.31,175.8,175.3,175.66,8965.0
2018-05-29 15:40:00,175.68,175.97,175.66,175.97,23898.0,175.68,175.97,175.66,175.97,23898.0
2018-05-29 15:45:00,175.98,176.42,175.98,176.37,29518.0,175.98,176.42,175.98,176.37,29518.0
2018-05-29 15:50:00,176.41,176.44,175.95,176.08,22521.0,176.41,176.44,175.95,176.08,22521.0
2018-05-29 15:55:00,176.12,176.34,176.06,176.29,81120.0,176.12,176.34,176.06,176.29,81120.0
2018-05-30 09:30:00,177.32,178.79,177.32,178.53,102425.0,177.32,178.79,177.32,178.53,102425.0
2018-05-30 09:35:00,178.46,178.86,178.15,178.66,48420.0,178.46,178.86,178.15,178.66,48420.0
2018-05-30 09:40:00,178.73,178.78,178.31,178.31,52920.0,178.73,178.78,178.31,178.31,52920.0
2018-05-30 09:45:00,178.3,178.65,178.09,178.15,38467.0,178.3,178.65,178.09,178.15,38467.0
2018-05-30 09:50:00,178.1,178.25,177.63,177.75,35721.0,178.1,178.25,177.63,177.75,35721.0
2018-05-30 09:55:00,177.64,177.73,177.02,177.21,20377.0,177.64,177.73,177.02,177.21,20377.0
2018-05-30 10:00:00,177.27,177.34,176.4,176.59,27056.0,177.27,177.34,176.4,176.59,27056.0
2018-05-30 10:05:00,176.59,177.31,176.01,177.08,29978.0,176.59,177.31,176.01,177.08,29978.0
2018-05-30 10:10:00,177.1,177.34,176.9,177.34,53784.0,177.1,177.34,176.9,177.34,53784.0
2018-05-30 10:15:00,177.25,177.71,176.83,176.83,16245.0,177.25,177.71,176.83,176.83,16245.0
2018-05-30 10:20:00,176.83,177.12,176.83,177.05,6709.0,176.83,177.12,176.83,177.05,6709.0
2018-05-30 10:25:00,177.2,177.43,176.98,177.43,11900.0,177.2,177.43,176.98,177.43,11900.0
2018-05-30 10:30:00,177.43,178.07,177.43,178.0,13390.0,177.43,178.07,177.43,178.0,13390.0
2018-05-30 10:35:00,178.04,178.15,177.64,178.0,14437.0,178.04,178.15,177.64,178.0,14437.0
2018-05-30 10:40:00,177.96,178.43,177.95,178.15,52087.0,177.96,178.43,177.95,178.15,52087.0
2018-05-30 10:45:00,178.16,178.83,178.15,178.71,8032.0,178.16,178.83,178.15,178.71,8032.0
2018-05-30 10:50:00,178.84,179.34,178.73,179.23,25313.0,178.84,179.34,178.73,179.23,25313.0
2018-05-30 10:55:00,179.23,179.58,178.99,179.13,23869.0,179.23,179.58,178.99,179.13,23869.0
2018-05-30 11:00:00,179.16,179.45,179.1,179.32,18377.0,179.16,179.45,179.1,179.32,18377.0
2018-05-30 11:05:00,179.31,179.47,178.81,179.17,29646.0,179.31,179.47,178.81,179.17,29646.0
2018-05-30 11:10:00,179.17,179.64,179.17,179.56,17710.0,179.17,179.64,179.17,179.56,17710.0
2018-05-30 11:15:00,179.54,179.85,179.06,179.14,44157.0,179.54,179.85,179.06,179.14,44157.0
2018-05-30 11:20:00,179.11,179.53,178.97,179.39,22879.0,179.11,179.53,178.97,179.39,22879.0
2018-05-30 11:25:00,179.44,179.54,179.3,179.54,11122.0,179.44,179.54,179.3,179.54,11122.0
2018-05-30 11:30:00,179.52,179.7,179.46,179.7,22299.0,179.52,179.7,179.46,179.7,22299.0
2018-05-30 11:35:00,179.66,179.74,179.29,179.41,25610.0,179.66,179.74,179.29,179.41,25610.0
2018-05-30 11:40:00,179.47,179.5,178.87,178.87,10097.0,179.47,179.5,178.87,178.87,10097.0
2018-05-30 11:45:00,179.04,179.4,179.0,179.0,7947.0,179.04,179.4,179.0,179.0,7947.0
2018-05-30 11:50:00,178.96,179.04,178.68,178.93,8198.0,178.96,179.04,178.68,178.93,8198.0
2018-05-30 11:55:00,178.88,179.13,178.85,179.0,8653.0,178.88,179.13,178.85,179.0,8653.0
2018-05-30 12:00:00,179.04,179.19,178.85,179.19,11959.0,179.04,179.19,178.85,179.19,11959.0
2018-05-30 12:05:00,179.21,179.34,178.9,179.09,7900.0,179.21,179.34,178.9,179.09,7900.0
2018-05-30 12:10:00,179.13,179.18,179.03,179.03,6736.0,179.13,179.18,179.03,179.03,6736.0
2018-05-30 12:15:00,179.05,179.17,179.01,179.02,5758.0,179.05,179.17,179.01,179.02,5758.0
2018-05-30 12:20:00,179.03,179.2,178.9,178.95,38299.0,179.03,179.2,178.9,178.95,38299.0
2018-05-30 12:25:00,178.94,179.3,178.91,179.13,6929.0,178.94,179.3,178.91,179.13,6929.0
2018-05-30 12:30:00,179.08,179.08,178.87,178.89,6080.0,179.08,179.08,178.87,178.89,6080.0
2018-05-30 12:35:00,178.92,178.96,178.78,178.82,4926.0,178.92,178.96,178.78,178.82,4926.0
2018-05-30 12:40:00,178.8,178.8,178.47,178.52,8617.0,178.8,178.8,178.47,178.52,8617.0
2018-05-30 12:45:00,178.41,178.84,178.35,178.83,13563.0,178.41,178.84,178.35,178.83,13563.0
2018-05-30 12:50:00,178.78,178.82,178.45,178.61,9805.0,178.78,178.82,178.45,178.61,9805.0
2018-05-30 12:55:00,178.68,178.92,178.58,178.64,13227.0,178.68,178.92,178.58,178.64,13227.0
2018-05-30 13:00:00,178.69,178.94,178.58,178.93,10404.0,178.69,178.94,178.58,178.93,10404.0
2018-05-30 13:05:00,178.93,179.08,178.85,178.89,11547.0,178.93,179.08,178.85,178.89,11547.0
2018-05-30 13:10:00,178.88,179.13,178.56,179.06,11354.0,178.88,179.13,178.56,179.06,11354.0
2018-05-30 13:15:00,179.03,179.24,179.02,179.06,6400.0,179.03,179.24,179.02,179.06,6400.0
2018-05-30 13:20:00,179.08,179.28,179.0,179.26,16760.0,179.08,179.28,179.0,179.26,16760.0
2018-05-30 13:25:00,179.29,179.37,179.19,179.21,9257.0,179.29,179.37,179.19,179.21,9257.0
2018-05-30 13:30:00,179.25,179.37,179.2,179.37,10195.0,179.25,179.37,179.2,179.37,10195.0
2018-05-30 13:35:00,179.39,179.39,179.21,179.24,9694.0,179.39,179.39,179.21,179.24,9694.0
2018-05-30 13:40:00,179.24,179.31,179.17,179.19,20860.0,179.24,179.31,179.17,179.19,20860.0
2018-05-30 13:45:00,179.19,179.37,179.13,179.37,13103.0,179.19,179.37,179.13,179.37,13103.0
2018-05-30 13:50:00,179.37,179.49,178.9,178.95,42598.0,179.37,179.49,178.9,178.95,42598.0
2018-05-30 13:55:00,178.99,178.99,178.87,178.87,4953.0,178.99,178.99,178.87,178.87,4953.0
2018-05-30 14:00:00,178.98,179.07,178.92,179.02,10929.0,178.98,179.07,178.92,179.02,10929.0
2018-05-30 14:05:00,178.97,179.1,178.96,179.01,9685.0,178.97,179.1,178.96,179.01,9685.0
2018-05-30 14:10:00,178.98,179.06,178.98,179.01,4303.0,178.98,179.06,178.98,179.01,4303.0
2018-05-30 14:15:00,178.98,179.1,178.9,179.01,9161.0,178.98,179.1,178.9,179.01,9161.0
2018-05-30 14:20:00,179.07,179.19,179.01,179.12,43245.0,179.07,179.19,179.01,179.12,43245.0
2018-05-30 14:25:00,179.1,179.45,179.07,179.39,4259.0,179.1,179.45,179.07,179.39,4259.0
2018-05-30 14:30:00,179.39,179.52,179.19,179.2,24404.0,179.39,179.52,179.19,179.2,24404.0
2018-05-30 14:35:00,179.33,179.46,179.19,179.33,8800.0,179.33,179.46,179.19,179.33,8800.0
2018-05-30 14:40:00,179.32,179.36,179.18,179.3,9512.0,179.32,179.36,179.18,179.3,9512.0
2018-05-30 14:45:00,179.31,179.52,179.13,179.2,24489.0,179.31,179.52,179.13,179.2,24489.0
2018-05-30 14:50:00,179.19,179.3,179.13,179.18,9612.0,179.19,179.3,179.13,179.18,9612.0
2018-05-30 14:55:00,179.28,179.28,179.1,179.2,10839.0,179.28,179.28,179.1,179.2,10839.0
2018-05-30 15:00:00,179.2,179.31,179.09,179.12,17611.0,179.2,179.31,179.09,179.12,17611.0
2018-05-30 15:05:00,179.12,179.14,178.92,178.92,27851.0,179.12,179.14,178.92,178.92,27851.0
2018-05-30 15:10:00,178.95,179.23,178.95,179.14,14120.0,178.95,179.23,178.95,179.14,14120.0
2018-05-30 15:15:00,179.15,179.15,179.0,179.04,25424.0,179.15,179.15,179.0,179.04,25424.0
2018-05-30 15:20:00,179.0,179.03,178.88,178.94,16142.0,179.0,179.03,178.88,178.94,16142.0
2018-05-30 15:25:00,178.94,179.02,178.89,178.96,19557.0,178.94,179.02,178.89,178.96,19557.0
2018-05-30 15:30:00,178.95,179.05,178.9,179.01,28371.0,178.95,179.05,178.9,179.01,28371.0
2018-05-30 15:35:00,179.01,179.01,178.76,178.9,20778.0,179.01,179.01,178.76,178.9,20778.0
2018-05-30 15:40:00,178.89,178.97,178.76,178.78,33767.0,178.89,178.97,178.76,178.78,33767.0
2018-05-30 15:45:00,178.65,178.93,178.59,178.85,39911.0,178.65,178.93,178.59,178.85,39911.0
2018-05-30 15:50:00,178.85,178.98,178.7,178.95,45998.0,178.85,178.98,178.7,178.95,45998.0
2018-05-30 15:55:00,178.95,178.96,178.46,178.5,64414.0,178.95,178.96,178.46,178.5,64414.0
2018-05-31 09:30:00,178.11,178.47,177.24,177.66,73221.0,178.11,178.47,177.24,177.66,73221.0
2018-05-31 09:35:00,177.43,178.72,177.2,178.68,12334.0,177.43,178.72,177.2,178.68,12334.0
2018-05-31 09:40:00,178.72,178.89,178.35,178.89,14880.0,178.72,178.89,178.35,178.89,14880.0
2018-05-31 09:45:00,178.6,179.71,178.52,179.23,19031.0,178.6,179.71,178.52,179.23,19031.0
2018-05-31 09:50:00,179.3,179.87,179.23,179.75,11286.0,179.3,179.87,179.23,179.75,11286.0
2018-05-31 09:55:00,179.69,179.82,179.26,179.63,10378.0,179.69,179.82,179.26,179.63,10378.0
2018-05-31 10:00:00,179.45,179.73,179.42,179.58,10053.0,179.45,179.73,179.42,179.58,10053.0
2018-05-31 10:05:00,179.64,179.87,179.44,179.82,10658.0,179.64,179.87,179.44,179.82,10658.0
2018-05-31 10:10:00,179.83,179.84,179.37,179.68,10368.0,179.83,179.84,179.37,179.68,10368.0
2018-05-31 10:15:00,179.69,179.81,179.45,179.53,26795.0,179.69,179.81,179.45,179.53,26795.0
2018-05-31 10:20:00,179.55,180.13,179.55,180.13,27515.0,179.55,180.13,179.55,180.13,27515.0
2018-05-31 10:25:00,180.12,180.81,180.12,180.69,13899.0,180.12,180.81,180.12,180.69,13899.0
2018-05-31 10:30:00,180.71,180.9,180.61,180.68,12644.0,180.71,180.9,180.61,180.68,12644.0
2018-05-31 10:35:00,180.59,180.92,180.57,180.75,9050.0,180.59,180.92,180.57,180.75,9050.0
2018-05-31 10:40:00,180.75,180.84,180.14,180.21,9570.0,180.75,180.84,180.14,180.21,9570.0
2018-05-31 10:45:00,180.15,180.57,179.93,179.98,23213.0,180.15,180.57,179.93,179.98,23213.0
2018-05-31 10:50:00,179.98,180.51,179.82,180.42,28735.0,179.98,180.51,179.82,180.42,28735.0
2018-05-31 10:55:00,180.48,180.53,180.25,180.48,7199.0,180.48,180.53,180.25,180.48,7199.0
2018-05-31 11:00:00,180.24,180.66,180.24,180.45,7839.0,180.24,180.66,180.24,180.45,7839.0
2018-05-31 11:05:00,180.44,180.84,180.44,180.84,15427.0,180.44,180.84,180.44,180.84,15427.0
2018-05-31 11:10:00,180.7,180.85,180.45,180.62,5436.0,180.7,180.85,180.45,180.62,5436.0
2018-05-31 11:15:00,180.59,180.63,180.07,180.17,11143.0,180.59,180.63,180.07,180.17,11143.0
2018-05-31 11:20:00,180.21,180.45,180.08,180.45,19367.0,180.21,180.45,180.08,180.45,19367.0
2018-05-31 11:25:00,180.45,180.58,180.34,180.57,5206.0,180.45,180.58,180.34,180.57,5206.0
2018-05-31 11:30:00,180.48,180.5,180.27,180.27,6210.0,180.48,180.5,180.27,180.27,6210.0
2018-05-31 11:35:00,180.29,180.74,180.12,180.72,8183.0,180.29,180.74,180.12,180.72,8183.0
2018-05-31 11:40:00,180.78,181.34,180.78,181.25,17365.0,180.78,181.34,180.78,181.25,17365.0
2018-05-31 11:45:00,181.12,181.41,181.12,181.29,5263.0,181.12,181.41,181.12,181.29,5263.0
2018-05-31 11:50:00,181.21,181.33,180.84,181.0,5128.0,181.21,181.33,180.84,181.0,5128.0
2018-05-31 11:55:00,181.04,181.21,180.85,180.96,4249.0,181.04,181.21,180.85,180.96,4249.0
2018-05-31 12:00:00,180.89,181.06,180.84,181.01,7650.0,180.89,181.06,180.84,181.01,7650.0
2018-05-31 12:05:00,180.95,181.11,180.83,180.83,4300.0,180.95,181.11,180.83,180.83,4300.0
2018-05-31 12:10:00,180.92,180.97,180.81,180.83,4050.0,180.92,180.97,180.81,180.83,4050.0
2018-05-31 12:15:00,180.83,180.91,180.7,180.88,5121.0,180.83,180.91,180.7,180.88,5121.0
2018-05-31 12:20:00,180.94,180.94,180.58,180.78,4659.0,180.94,180.94,180.58,180.78,4659.0
2018-05-31 12:25:00,180.7,180.7,180.27,180.37,5393.0,180.7,180.7,180.27,180.37,5393.0
2018-05-31 12:30:00,180.37,180.57,180.33,180.34,6344.0,180.37,180.57,180.33,180.34,6344.0
2018-05-31 12:35:00,180.3,180.53,180.21,180.34,9000.0,180.3,180.53,180.21,180.34,9000.0
2018-05-31 12:40:00,180.26,180.49,180.22,180.4,5069.0,180.26,180.49,180.22,180.4,5069.0
2018-05-31 12:45:00,180.37,180.41,180.2,180.23,8618.0,180.37,180.41,180.2,180.23,8618.0
2018-05-31 12:50:00,180.21,180.24,179.94,179.94,12312.0,180.21,180.24,179.94,179.94,12312.0
2018-05-31 12:55:00,179.97,180.28,179.94,180.28,16841.0,179.97,180.28,179.94,180.28,16841.0
2018-05-31 13:00:00,180.25,180.26,180.0,180.1,2750.0,180.25,180.26,180.0,180.1,2750.0
2018-05-31 13:05:00,180.13,180.17,179.97,180.0,4146.0,180.13,180.17,179.97,180.0,4146.0
2018-05-31 13:10:00,180.01,180.08,179.84,179.85,8218.0,180.01,180.08,179.84,179.85,8218.0
2018-05-31 13:15:00,179.87,180.22,179.87,180.12,5200.0,179.87,180.22,179.87,180.12,5200.0
2018-05-31 13:20:00,180.12,180.16,179.95,180.0,20919.0,180.12,180.16,179.95,180.0,20919.0
2018-05-31 13:25:00,180.01,180.3,179.97,180.26,12566.0,180.01,180.3,179.97,180.26,12566.0
2018-05-31 13:30:00,180.21,180.31,180.06,180.07,29239.0,180.21,180.31,180.06,180.07,29239.0
2018-05-31 13:35:00,180.07,180.14,180.0,180.13,25249.0,180.07,180.14,180.0,180.13,25249.0
2018-05-31 13:40:00,180.11,180.13,179.94,180.05,6972.0,180.11,180.13,179.94,180.05,6972.0
2018-05-31 13:45:00,180.02,180.14,179.93,180.04,11074.0,180.02,180.14,179.93,180.04,11074.0
2018-05-31 13:50:00,180.01,180.04,179.61,179.62,5743.0,180.01,180.04,179.61,179.62,5743.0
2018-05-31 13:55:00,179.55,179.57,179.0,179.09,4438.0,179.55,179.57,179.0,179.09,4438.0
2018-05-31 14:00:00,179.0,179.11,178.81,179.11,6913.0,179.0,179.11,178.81,179.11,6913.0
2018-05-31 14:05:00,179.21,179.39,179.0,179.06,6603.0,179.21,179.39,179.0,179.06,6603.0
2018-05-31 14:10:00,179.0,179.16,178.9,179.16,24146.0,179.0,179.16,178.9,179.16,24146.0
2018-05-31 14:15:00,179.15,179.24,179.0,179.09,12002.0,179.15,179.24,179.0,179.09,12002.0
2018-05-31 14:20:00,179.16,179.16,178.98,178.98,24188.0,179.16,179.16,178.98,178.98,24188.0
2018-05-31 14:25:00,179.0,179.0,178.63,178.63,4001.0,179.0,179.0,178.63,178.63,4001.0
2018-05-31 14:30:00,178.6,178.64,178.3,178.41,5926.0,178.6,178.64,178.3,178.41,5926.0
2018-05-31 14:35:00,178.37,178.72,178.36,178.72,1600.0,178.37,178.72,178.36,178.72,1600.0
2018-05-31 14:40:00,178.74,178.82,178.62,178.82,5701.0,178.74,178.82,178.62,178.82,5701.0
2018-05-31 14:45:00,178.83,178.83,178.2,178.2,3882.0,178.83,178.83,178.2,178.2,3882.0
2018-05-31 14:50:00,178.29,178.45,178.29,178.4,6339.0,178.29,178.45,178.29,178.4,6339.0
2018-05-31 14:55:00,178.38,178.47,178.21,178.47,7322.0,178.38,178.47,178.21,178.47,7322.0
2018-05-31 15:00:00,178.45,178.55,178.36,178.55,8317.0,178.45,178.55,178.36,178.55,8317.0
2018-05-31 15:05:00,178.56,178.85,178.51,178.6,5306.0,178.56,178.85,178.51,178.6,5306.0
2018-05-31 15:10:00,178.6,178.75,178.45,178.48,4922.0,178.6,178.75,178.45,178.48,4922.0
2018-05-31 15:15:00,178.53,178.6,178.37,178.48,2800.0,178.53,178.6,178.37,178.48,2800.0
2018-05-31 15:20:00,178.49,178.59,178.33,178.4,9096.0,178.49,178.59,178.33,178.4,9096.0
2018-05-31 15:25:00,178.33,178.56,178.33,178.45,8788.0,178.33,178.56,178.33,178.45,8788.0
2018-05-31 15:30:00,178.44,178.45,177.9,177.91,41886.0,178.44,178.45,177.9,177.91,41886.0
2018-05-31 15:35:00,177.9,178.18,177.9,178.13,16433.0,177.9,178.18,177.9,178.13,16433.0
2018-05-31 15:40:00,178.14,178.18,178.01,178.17,19018.0,178.14,178.18,178.01,178.17,19018.0
2018-05-31 15:45:00,178.18,178.28,178.08,178.15,28272.0,178.18,178.28,178.08,178.15,28272.0
2018-05-31 15:50:00,178.12,178.13,177.93,178.04,20244.0,178.12,178.13,177.93,178.04,20244.0
2018-05-31 15:55:00,178.04,178.1,177.57,177.63,117778.0,178.04,178.1,177.57,177.63,117778.0
2018-06-01 09:30:00,179.06,179.63,178.87,179.46,27183.0,179.06,179.63,178.87,179.46,27183.0
2018-06-01 09:35:00,179.72,179.99,179.31,179.34,8809.0,179.72,179.99,179.31,179.34,8809.0
2018-06-01 09:40:00,179.26,179.44,178.77,178.77,8014.0,179.26,179.44,178.77,178.77,8014.0
2018-06-01 09:45:00,178.59,178.83,178.34,178.34,4800.0,178.59,178.83,178.34,178.34,4800.0
2018-06-01 09:50:00,178.27,178.5,178.0,178.36,36077.0,178.27,178.5,178.0,178.36,36077.0
2018-06-01 09:55:00,178.31,178.51,178.14,178.14,10691.0,178.31,178.51,178.14,178.14,10691.0
2018-06-01 10:00:00,178.22,178.27,178.01,178.12,13013.0,178.22,178.27,178.01,178.12,13013.0
2018-06-01 10:05:00,178.18,178.33,178.02,178.02,12548.0,178.18,178.33,178.02,178.02,12548.0
2018-06-01 10:10:00,178.1,178.44,177.91,178.1,28134.0,178.1,178.44,177.91,178.1,28134.0
2018-06-01 10:15:00,178.06,178.06,177.3,177.3,32399.0,178.06,178.06,177.3,177.3,32399.0
2018-06-01 10:20:00,177.4,178.04,177.4,177.91,24504.0,177.4,178.04,177.4,177.91,24504.0
2018-06-01 10:25:00,177.96,178.04,177.45,177.72,7413.0,177.96,178.04,177.45,177.72,7413.0
2018-06-01 10:30:00,177.85,177.88,177.42,177.45,8261.0,177.85,177.88,177.42,177.45,8261.0
2018-06-01 10:35:00,177.5,178.28,177.49,177.98,18191.0,177.5,178.28,177.49,177.98,18191.0
2018-06-01 10:40:00,178.06,178.06,177.62,177.7,13688.0,178.06,178.06,177.62,177.7,13688.0
2018-06-01 10:45:00,177.69,178.01,177.6,177.96,17244.0,177.69,178.01,177.6,177.96,17244.0
2018-06-01 10:50:00,178.08,178.56,178.08,178.45,8647.0,178.08,178.56,178.08,178.45,8647.0
2018-06-01 10:55:00,178.49,178.83,178.48,178.75,20229.0,178.49,178.83,178.48,178.75,20229.0
2018-06-01 11:00:00,178.76,179.09,178.75,178.77,13788.0,178.76,179.09,178.75,178.77,13788.0
2018-06-01 11:05:00,178.77,178.9,178.67,178.9,5250.0,178.77,178.9,178.67,178.9,5250.0
2018-06-01 11:10:00,178.94,179.07,178.79,178.86,7657.0,178.94,179.07,178.79,178.86,7657.0
2018-06-01 11:15:00,178.88,179.09,178.86,178.97,17620.0,178.88,179.09,178.86,178.97,17620.0
2018-06-01 11:20:00,179.03,179.16,179.0,179.16,6232.0,179.03,179.16,179.0,179.16,6232.0
2018-06-01 11:25:00,179.21,179.39,179.16,179.38,4285.0,179.21,179.39,179.16,179.38,4285.0
2018-06-01 11:30:00,179.38,179.53,179.37,179.5,6698.0,179.38,179.53,179.37,179.5,6698.0
2018-06-01 11:35:00,179.54,179.72,179.5,179.5,8241.0,179.54,179.72,179.5,179.5,8241.0
2018-06-01 11:40:00,179.5,179.9,179.5,179.73,9873.0,179.5,179.9,179.5,179.73,9873.0
2018-06-01 11:45:00,179.77,179.84,179.61,179.75,9697.0,179.77,179.84,179.61,179.75,9697.0
2018-06-01 11:50:00,179.75,179.82,179.58,179.58,4055.0,179.75,179.82,179.58,179.58,4055.0
2018-06-01 11:55:00,179.62,179.8,179.57,179.57,5011.0,179.62,179.8,179.57,179.57,5011.0
2018-06-01 12:00:00,179.65,180.14,179.61,180.03,14278.0,179.65,180.14,179.61,180.03,14278.0
2018-06-01 12:05:00,180.03,180.14,180.0,180.11,3715.0,180.03,180.14,180.0,180.11,3715.0
2018-06-01 12:10:00,180.11,180.49,180.03,180.3,13337.0,180.11,180.49,180.03,180.3,13337.0
2018-06-01 12:15:00,180.21,180.35,180.12,180.25,13081.0,180.21,180.35,180.12,180.25,13081.0
2018-06-01 12:20:00,180.23,180.24,180.03,180.09,5251.0,180.23,180.24,180.03,180.09,5251.0
2018-06-01 12:25:00,180.07,180.14,179.97,180.1,9832.0,180.07,180.14,179.97,180.1,9832.0
2018-06-01 12:30:00,180.09,180.1,179.97,180.02,4734.0,180.09,180.1,179.97,180.02,4734.0
2018-06-01 12:35:00,180.01,180.13,179.95,179.97,1982.0,180.01,180.13,179.95,179.97,1982.0
2018-06-01 12:40:00,179.94,180.07,179.86,180.0,6681.0,179.94,180.07,179.86,180.0,6681.0
2018-06-01 12:45:00,180.05,180.12,179.97,179.97,7296.0,180.05,180.12,179.97,179.97,7296.0
2018-06-01 12:50:00,180.0,180.09,179.78,179.93,3415.0,180.0,180.09,179.78,179.93,3415.0
2018-06-01 12:55:00,179.92,180.11,179.79,179.79,4300.0,179.92,180.11,179.79,179.79,4300.0
2018-06-01 13:00:00,179.88,180.02,179.87,179.97,3600.0,179.88,180.02,179.87,179.97,3600.0
2018-06-01 13:05:00,179.93,180.01,179.87,179.95,4800.0,179.93,180.01,179.87,179.95,4800.0
2018-06-01 13:10:00,179.9,180.08,179.85,180.07,2800.0,179.9,180.08,179.85,180.07,2800.0
2018-06-01 13:15:00,180.01,180.08,179.76,179.76,4904.0,180.01,180.08,179.76,179.76,4904.0
2018-06-01 13:20:00,179.8,180.02,179.79,179.98,7118.0,179.8,180.02,179.79,179.98,7118.0
2018-06-01 13:25:00,179.91,179.92,179.76,179.82,3380.0,179.91,179.92,179.76,179.82,3380.0
2018-06-01 13:30:00,179.78,180.04,179.78,179.99,5353.0,179.78,180.04,179.78,179.99,5353.0
2018-06-01 13:35:00,180.0,180.24,180.0,180.18,5358.0,180.0,180.24,180.0,180.18,5358.0
2018-06-01 13:40:00,180.18,180.29,180.16,180.28,4161.0,180.18,180.29,180.16,180.28,4161.0
2018-06-01 13:45:00,180.29,180.42,180.2,180.22,10046.0,180.29,180.42,180.2,180.22,10046.0
2018-06-01 13:50:00,180.25,180.45,180.22,180.45,3605.0,180.25,180.45,180.22,180.45,3605.0
2018-06-01 13:55:00,180.47,180.51,180.36,180.36,3492.0,180.47,180.51,180.36,180.36,3492.0
2018-06-01 14:00:00,180.3,180.47,180.3,180.39,5222.0,180.3,180.47,180.3,180.39,5222.0
2018-06-01 14:05:00,180.43,180.63,180.41,180.58,10289.0,180.43,180.63,180.41,180.58,10289.0
2018-06-01 14:10:00,180.56,180.71,180.51,180.71,3848.0,180.56,180.71,180.51,180.71,3848.0
2018-06-01 14:15:00,180.7,180.84,180.7,180.84,4239.0,180.7,180.84,180.7,180.84,4239.0
2018-06-01 14:20:00,180.81,180.93,180.79,180.79,9368.0,180.81,180.93,180.79,180.79,9368.0
2018-06-01 14:25:00,180.79,180.79,180.54,180.76,4554.0,180.79,180.79,180.54,180.76,4554.0
2018-06-01 14:30:00,180.76,180.83,180.58,180.69,6830.0,180.76,180.83,180.58,180.69,6830.0
2018-06-01 14:35:00,180.63,180.79,180.62,180.77,3865.0,180.63,180.79,180.62,180.77,3865.0
2018-06-01 14:40:00,180.82,180.84,180.64,180.82,5847.0,180.82,180.84,180.64,180.82,5847.0
2018-06-01 14:45:00,180.8,180.86,180.59,180.63,7381.0,180.8,180.86,180.59,180.63,7381.0
2018-06-01 14:50:00,180.66,180.76,180.61,180.76,5450.0,180.66,180.76,180.61,180.76,5450.0
2018-06-01 14:55:00,180.75,180.83,180.72,180.75,3781.0,180.75,180.83,180.72,180.75,3781.0
2018-06-01 15:00:00,180.71,180.78,180.63,180.67,5290.0,180.71,180.78,180.63,180.67,5290.0
2018-06-01 15:05:00,180.64,180.72,180.54,180.7,19406.0,180.64,180.72,180.54,180.7,19406.0
2018-06-01 15:10:00,180.67,180.83,180.67,180.77,9483.0,180.67,180.83,180.67,180.77,9483.0
2018-06-01 15:15:00,180.78,180.92,180.73,180.86,8124.0,180.78,180.92,180.73,180.86,8124.0
2018-06-01 15:20:00,180.89,180.99,180.78,180.91,9151.0,180.89,180.99,180.78,180.91,9151.0
2018-06-01 15:25:00,180.9,180.94,180.78,180.78,8692.0,180.9,180.94,180.78,180.78,8692.0
2018-06-01 15:30:00,180.81,181.11,180.8,180.97,14457.0,180.81,181.11,180.8,180.97,14457.0
2018-06-01 15:35:00,180.96,181.08,180.75,180.87,11519.0,180.96,181.08,180.75,180.87,11519.0
2018-06-01 15:40:00,180.88,181.06,180.86,181.0,19015.0,180.88,181.06,180.86,181.0,19015.0
2018-06-01 15:45:00,180.98,181.2,180.96,181.17,28720.0,180.98,181.2,180.96,181.17,28720.0
2018-06-01 15:50:00,181.15,181.5,181.15,181.43,41007.0,181.15,181.5,181.15,181.43,41007.0
2018-06-01 15:55:00,181.43,181.57,181.33,181.5,74444.0,181.43,181.57,181.33,181.5,74444.0
2018-06-04 09:30:00,182.57,184.47,182.57,183.47,57776.0,182.57,184.47,182.57,183.47,57776.0
2018-06-04 09:35:00,183.5,183.69,182.5,183.15,27816.0,183.5,183.69,182.5,183.15,27816.0
2018-06-04 09:40:00,183.28,183.28,182.45,182.54,20722.0,183.28,183.28,182.45,182.54,20722.0
2018-06-04 09:45:00,182.4,182.89,182.24,182.64,16884.0,182.4,182.89,182.24,182.64,16884.0
2018-06-04 09:50:00,182.66,182.87,181.74,181.74,22781.0,182.66,182.87,181.74,181.74,22781.0
2018-06-04 09:55:00,181.85,182.3,181.85,182.07,19452.0,181.85,182.3,181.85,182.07,19452.0
2018-06-04 10:00:00,181.99,182.2,181.26,181.94,10042.0,181.99,182.2,181.26,181.94,10042.0
2018-06-04 10:05:00,182.05,182.38,181.55,181.55,10337.0,182.05,182.38,181.55,181.55,10337.0
2018-06-04 10:10:00,181.59,181.72,181.21,181.72,11678.0,181.59,181.72,181.21,181.72,11678.0
2018-06-04 10:15:00,181.78,182.53,181.6,182.53,6933.0,181.78,182.53,181.6,182.53,6933.0
2018-06-04 10:20:00,182.49,182.57,182.14,182.3,12256.0,182.49,182.57,182.14,182.3,12256.0
2018-06-04 10:25:00,182.34,183.07,182.29,182.39,13210.0,182.34,183.07,182.29,182.39,13210.0
2018-06-04 10:30:00,182.33,182.48,182.04,182.2,7453.0,182.33,182.48,182.04,182.2,7453.0
2018-06-04 10:35:00,182.24,182.55,182.09,182.36,9330.0,182.24,182.55,182.09,182.36,9330.0
2018-06-04 10:40:00,182.44,183.13,182.37,183.02,9641.0,182.44,183.13,182.37,183.02,9641.0
2018-06-04 10:45:00,182.94,183.72,182.92,183.2,8842.0,182.94,183.72,182.92,183.2,8842.0
2018-06-04 10:50:00,183.12,183.13,182.54,183.03,6351.0,183.12,183.13,182.54,183.03,6351.0
2018-06-04 10:55:00,182.95,183.54,182.84,183.4,13445.0,182.95,183.54,182.84,183.4,13445.0
2018-06-04 11:00:00,183.52,183.96,183.52,183.82,24355.0,183.52,183.96,183.52,183.82,24355.0
2018-06-04 11:05:00,183.75,183.86,183.5,183.56,14530.0,183.75,183.86,183.5,183.56,14530.0
2018-06-04 11:10:00,183.67,183.91,183.55,183.69,19273.0,183.67,183.91,183.55,183.69,19273.0
2018-06-04 11:15:00,183.73,184.19,183.56,183.96,4548.0,183.73,184.19,183.56,183.96,4548.0
2018-06-04 11:20:00,184.04,184.27,183.77,183.92,9484.0,184.04,184.27,183.77,183.92,9484.0
2018-06-04 11:25:00,183.96,184.06,183.81,184.06,5579.0,183.96,184.06,183.81,184.06,5579.0
2018-06-04 11:30:00,184.07,184.22,183.67,183.71,5274.0,184.07,184.22,183.67,183.71,5274.0
2018-06-04 11:35:00,183.73,183.82,183.54,183.67,7338.0,183.73,183.82,183.54,183.67,7338.0
2018-06-04 11:40:00,183.54,183.73,183.46,183.46,3120.0,183.54,183.73,183.46,183.46,3120.0
2018-06-04 11:45:00,183.27,183.76,183.17,183.76,24235.0,183.27,183.76,183.17,183.76,24235.0
2018-06-04 11:50:00,183.64,183.69,183.36,183.59,4830.0,183.64,183.69,183.36,183.59,4830.0
2018-06-04 11:55:00,183.58,183.8,183.48,183.66,14100.0,183.58,183.8,183.48,183.66,14100.0
2018-06-04 12:00:00,183.54,183.74,183.49,183.74,10722.0,183.54,183.74,183.49,183.74,10722.0
2018-06-04 12:05:00,183.72,184.03,183.67,183.85,8702.0,183.72,184.03,183.67,183.85,8702.0
2018-06-04 12:10:00,183.76,183.99,183.7,183.83,3500.0,183.76,183.99,183.7,183.83,3500.0
2018-06-04 12:15:00,183.84,184.06,183.84,184.03,8326.0,183.84,184.06,183.84,184.03,8326.0
2018-06-04 12:20:00,184.01,184.06,183.82,183.82,17288.0,184.01,184.06,183.82,183.82,17288.0
2018-06-04 12:25:00,183.89,184.11,183.84,184.01,13513.0,183.89,184.11,183.84,184.01,13513.0
2018-06-04 12:30:00,183.95,184.01,183.9,184.01,6547.0,183.95,184.01,183.9,184.01,6547.0
2018-06-04 12:35:00,184.04,184.05,183.74,183.74,14488.0,184.04,184.05,183.74,183.74,14488.0
2018-06-04 12:40:00,183.81,183.86,183.73,183.74,3950.0,183.81,183.86,183.73,183.74,3950.0
2018-06-04 12:45:00,183.78,183.78,183.7,183.76,2936.0,183.78,183.78,183.7,183.76,2936.0
2018-06-04 12:50:00,183.8,183.92,183.69,183.84,5372.0,183.8,183.92,183.69,183.84,5372.0
2018-06-04 12:55:00,183.8,183.83,183.51,183.55,4910.0,183.8,183.83,183.51,183.55,4910.0
2018-06-04 13:00:00,183.62,183.81,183.58,183.8,5269.0,183.62,183.81,183.58,183.8,5269.0
2018-06-04 13:05:00,183.81,183.82,183.55,183.64,5247.0,183.81,183.82,183.55,183.64,5247.0
2018-06-04 13:10:00,183.69,183.78,183.59,183.66,5698.0,183.69,183.78,183.59,183.66,5698.0
2018-06-04 13:15:00,183.66,183.79,183.66,183.73,12188.0,183.66,183.79,183.66,183.73,12188.0
2018-06-04 13:20:00,183.69,183.77,183.62,183.7,2264.0,183.69,183.77,183.62,183.7,2264.0
2018-06-04 13:25:00,183.64,183.7,183.51,183.52,5110.0,183.64,183.7,183.51,183.52,5110.0
2018-06-04 13:30:00,183.6,183.62,183.23,183.23,5036.0,183.6,183.62,183.23,183.23,5036.0
2018-06-04 13:35:00,183.24,183.32,183.03,183.14,4662.0,183.24,183.32,183.03,183.14,4662.0
2018-06-04 13:40:00,183.08,183.17,182.84,183.04,9977.0,183.08,183.17,182.84,183.04,9977.0
2018-06-04 13:45:00,183.07,183.14,183.01,183.09,3690.0,183.07,183.14,183.01,183.09,3690.0
2018-06-04 13:50:00,183.05,183.07,182.98,182.98,9538.0,183.05,183.07,182.98,182.98,9538.0
2018-06-04 13:55:00,182.92,183.29,182.92,183.24,5638.0,182.92,183.29,182.92,183.24,5638.0
2018-06-04 14:00:00,183.25,183.56,183.15,183.46,11891.0,183.25,183.56,183.15,183.46,11891.0
2018-06-04 14:05:00,183.5,183.85,183.5,183.75,5720.0,183.5,183.85,183.5,183.75,5720.0
2018-06-04 14:10:00,183.75,183.92,183.62,183.88,3800.0,183.75,183.92,183.62,183.88,3800.0
2018-06-04 14:15:00,183.96,183.96,183.55,183.64,7066.0,183.96,183.96,183.55,183.64,7066.0
2018-06-04 14:20:00,183.66,183.93,183.59,183.81,7163.0,183.66,183.93,183.59,183.81,7163.0
2018-06-04 14:25:00,183.8,183.84,183.68,183.8,3928.0,183.8,183.84,183.68,183.8,3928.0
2018-06-04 14:30:00,183.83,183.85,183.73,183.8,14996.0,183.83,183.85,183.73,183.8,14996.0
2018-06-04 14:35:00,183.77,183.81,183.54,183.54,14818.0,183.77,183.81,183.54,183.54,14818.0
2018-06-04 14:40:00,183.5,183.72,183.4,183.72,7216.0,183.5,183.72,183.4,183.72,7216.0
2018-06-04 14:45:00,183.75,183.8,183.6,183.7,13276.0,183.75,183.8,183.6,183.7,13276.0
2018-06-04 14:50:00,183.66,183.7,183.46,183.48,11904.0,183.66,183.7,183.46,183.48,11904.0
2018-06-04 14:55:00,183.39,183.72,183.39,183.71,10439.0,183.39,183.72,183.39,183.71,10439.0
2018-06-04 15:00:00,183.67,183.7,183.47,183.49,36237.0,183.67,183.7,183.47,183.49,36237.0
2018-06-04 15:05:00,183.49,183.62,183.34,183.45,40136.0,183.49,183.62,183.34,183.45,40136.0
2018-06-04 15:10:00,183.43,183.46,183.23,183.31,13993.0,183.43,183.46,183.23,183.31,13993.0
2018-06-04 15:15:00,183.39,183.59,183.39,183.47,5486.0,183.39,183.59,183.39,183.47,5486.0
2018-06-04 15:20:00,183.55,183.61,183.25,183.42,12194.0,183.55,183.61,183.25,183.42,12194.0
2018-06-04 15:25:00,183.5,183.5,183.25,183.42,4835.0,183.5,183.5,183.25,183.42,4835.0
2018-06-04 15:30:00,183.4,183.47,183.26,183.38,11195.0,183.4,183.47,183.26,183.38,11195.0
2018-06-04 15:35:00,183.35,183.71,183.35,183.51,22480.0,183.35,183.71,183.35,183.51,22480.0
2018-06-04 15:40:00,183.47,183.66,183.47,183.54,14580.0,183.47,183.66,183.47,183.54,14580.0
2018-06-04 15:45:00,183.59,183.6,183.47,183.51,17897.0,183.59,183.6,183.47,183.51,17897.0
2018-06-04 15:50:00,183.54,183.77,183.48,183.6,46724.0,183.54,183.77,183.48,183.6,46724.0
2018-06-04 15:55:00,183.62,183.69,183.42,183.53,63861.0,183.62,183.69,183.42,183.53,63861.0
2018-06-05 09:30:00,184.19,184.85,184.02,184.69,31130.0,184.19,184.85,184.02,184.69,31130.0
2018-06-05 09:35:00,184.92,185.63,184.72,185.25,34357.0,184.92,185.63,184.72,185.25,34357.0
2018-06-05 09:40:00,185.12,186.69,185.01,186.56,20803.0,185.12,186.69,185.01,186.56,20803.0
2018-06-05 09:45:00,186.52,186.67,186.01,186.36,13872.0,186.52,186.67,186.01,186.36,13872.0
2018-06-05 09:50:00,186.45,186.95,186.44,186.6,24584.0,186.45,186.95,186.44,186.6,24584.0
2018-06-05 09:55:00,186.56,186.56,185.98,186.0,22603.0,186.56,186.56,185.98,186.0,22603.0
2018-06-05 10:00:00,186.05,186.3,185.92,186.19,15311.0,186.05,186.3,185.92,186.19,15311.0
2018-06-05 10:05:00,186.09,186.16,185.83,186.04,10646.0,186.09,186.16,185.83,186.04,10646.0
2018-06-05 10:10:00,186.06,186.32,185.98,186.1,12279.0,186.06,186.32,185.98,186.1,12279.0
2018-06-05 10:15:00,186.06,186.34,185.82,185.82,15145.0,186.06,186.34,185.82,185.82,15145.0
2018-06-05 10:20:00,185.77,186.47,185.68,186.23,10968.0,185.77,186.47,185.68,186.23,10968.0
2018-06-05 10:25:00,186.2,186.3,185.84,186.14,27753.0,186.2,186.3,185.84,186.14,27753.0
2018-06-05 10:30:00,186.15,186.24,185.69,185.74,17758.0,186.15,186.24,185.69,185.74,17758.0
2018-06-05 10:35:00,185.72,185.78,185.33,185.78,19896.0,185.72,185.78,185.33,185.78,19896.0
2018-06-05 10:40:00,185.8,185.8,185.5,185.63,9420.0,185.8,185.8,185.5,185.63,9420.0
2018-06-05 10:45:00,185.71,185.71,185.3,185.36,9689.0,185.71,185.71,185.3,185.36,9689.0
2018-06-05 10:50:00,185.4,185.8,185.39,185.67,23300.0,185.4,185.8,185.39,185.67,23300.0
2018-06-05 10:55:00,185.59,185.74,185.48,185.66,18357.0,185.59,185.74,185.48,185.66,18357.0
2018-06-05 11:00:00,185.61,185.7,185.35,185.56,26062.0,185.61,185.7,185.35,185.56,26062.0
2018-06-05 11:05:00,185.6,185.67,184.79,184.79,28513.0,185.6,185.67,184.79,184.79,28513.0
2018-06-05 11:10:00,184.8,185.09,184.75,184.88,12824.0,184.8,185.09,184.75,184.88,12824.0
2018-06-05 11:15:00,184.99,185.07,184.89,184.96,7400.0,184.99,185.07,184.89,184.96,7400.0
2018-06-05 11:20:00,184.96,185.16,184.96,185.05,17186.0,184.96,185.16,184.96,185.05,17186.0
2018-06-05 11:25:00,185.05,185.05,184.79,184.89,15822.0,185.05,185.05,184.79,184.89,15822.0
2018-06-05 11:30:00,184.82,184.92,184.72,184.78,19803.0,184.82,184.92,184.72,184.78,19803.0
2018-06-05 11:35:00,184.81,185.37,184.68,185.17,9321.0,184.81,185.37,184.68,185.17,9321.0
2018-06-05 11:40:00,185.17,185.17,184.83,184.83,3677.0,185.17,185.17,184.83,184.83,3677.0
2018-06-05 11:45:00,184.9,185.38,184.82,185.38,5980.0,184.9,185.38,184.82,185.38,5980.0
2018-06-05 11:50:00,185.23,185.36,185.04,185.21,3413.0,185.23,185.36,185.04,185.21,3413.0
2018-06-05 11:55:00,185.21,185.38,185.04,185.34,10600.0,185.21,185.38,185.04,185.34,10600.0
2018-06-05 12:00:00,185.26,185.45,185.19,185.45,7078.0,185.26,185.45,185.19,185.45,7078.0
2018-06-05 12:05:00,185.26,185.5,185.19,185.38,4435.0,185.26,185.5,185.19,185.38,4435.0
2018-06-05 12:10:00,185.56,185.62,185.27,185.56,2553.0,185.56,185.62,185.27,185.56,2553.0
2018-06-05 12:15:00,185.56,185.57,185.26,185.29,6694.0,185.56,185.57,185.26,185.29,6694.0
2018-06-05 12:20:00,185.34,185.34,185.1,185.1,5695.0,185.34,185.34,185.1,185.1,5695.0
2018-06-05 12:25:00,185.13,185.28,185.1,185.11,7078.0,185.13,185.28,185.1,185.11,7078.0
2018-06-05 12:30:00,185.08,185.25,185.02,185.15,7172.0,185.08,185.25,185.02,185.15,7172.0
2018-06-05 12:35:00,185.18,185.4,185.12,185.39,15824.0,185.18,185.4,185.12,185.39,15824.0
2018-06-05 12:40:00,185.4,185.53,185.22,185.44,26666.0,185.4,185.53,185.22,185.44,26666.0
2018-06-05 12:45:00,185.38,185.57,185.36,185.52,10423.0,185.38,185.57,185.36,185.52,10423.0
2018-06-05 12:50:00,185.48,185.82,185.48,185.71,6912.0,185.48,185.82,185.48,185.71,6912.0
2018-06-05 12:55:00,185.63,185.83,185.54,185.75,7093.0,185.63,185.83,185.54,185.75,7093.0
2018-06-05 13:00:00,185.79,185.93,185.55,185.9,11553.0,185.79,185.93,185.55,185.9,11553.0
2018-06-05 13:05:00,185.81,185.86,185.62,185.73,8683.0,185.81,185.86,185.62,185.73,8683.0
2018-06-05 13:10:00,185.75,186.0,185.74,185.96,9814.0,185.75,186.0,185.74,185.96,9814.0
2018-06-05 13:15:00,185.93,186.33,185.91,186.26,10087.0,185.93,186.33,185.91,186.26,10087.0
2018-06-05 13:20:00,186.25,186.4,186.12,186.32,14666.0,186.25,186.4,186.12,186.32,14666.0
2018-06-05 13:25:00,186.34,186.42,186.24,186.35,8828.0,186.34,186.42,186.24,186.35,8828.0
2018-06-05 13:30:00,186.37,186.44,186.25,186.39,6126.0,186.37,186.44,186.25,186.39,6126.0
2018-06-05 13:35:00,186.42,186.47,186.26,186.4,8310.0,186.42,186.47,186.26,186.4,8310.0
2018-06-05 13:40:00,186.44,186.51,186.25,186.34,9926.0,186.44,186.51,186.25,186.34,9926.0
2018-06-05 13:45:00,186.35,186.37,186.3,186.3,2027.0,186.35,186.37,186.3,186.3,2027.0
2018-06-05 13:50:00,186.3,186.47,186.23,186.39,6440.0,186.3,186.47,186.23,186.39,6440.0
2018-06-05 13:55:00,186.46,186.6,186.36,186.36,6510.0,186.46,186.6,186.36,186.36,6510.0
2018-06-05 14:00:00,186.41,186.49,186.3,186.41,7800.0,186.41,186.49,186.3,186.41,7800.0
2018-06-05 14:05:00,186.42,186.45,186.1,186.19,11969.0,186.42,186.45,186.1,186.19,11969.0
2018-06-05 14:10:00,186.2,186.31,186.1,186.2,7861.0,186.2,186.31,186.1,186.2,7861.0
2018-06-05 14:15:00,186.21,186.53,186.15,186.53,12042.0,186.21,186.53,186.15,186.53,12042.0
2018-06-05 14:20:00,186.54,186.58,186.25,186.4,5000.0,186.54,186.58,186.25,186.4,5000.0
2018-06-05 14:25:00,186.41,186.53,186.33,186.45,3961.0,186.41,186.53,186.33,186.45,3961.0
2018-06-05 14:30:00,186.49,186.69,186.41,186.47,10928.0,186.49,186.69,186.41,186.47,10928.0
2018-06-05 14:35:00,186.39,186.63,186.36,186.41,6191.0,186.39,186.63,186.36,186.41,6191.0
2018-06-05 14:40:00,186.46,186.53,186.35,186.5,12518.0,186.46,186.53,186.35,186.5,12518.0
2018-06-05 14:45:00,186.51,186.71,186.47,186.71,4614.0,186.51,186.71,186.47,186.71,4614.0
2018-06-05 14:50:00,186.63,186.81,186.61,186.78,8687.0,186.63,186.81,186.61,186.78,8687.0
2018-06-05 14:55:00,186.78,186.8,186.35,186.38,9499.0,186.78,186.8,186.35,186.38,9499.0
2018-06-05 15:00:00,186.38,186.47,186.3,186.33,6980.0,186.38,186.47,186.3,186.33,6980.0
2018-06-05 15:05:00,186.34,186.38,186.13,186.28,13830.0,186.34,186.38,186.13,186.28,13830.0
2018-06-05 15:10:00,186.23,186.35,186.1,186.34,8135.0,186.23,186.35,186.1,186.34,8135.0
2018-06-05 15:15:00,186.33,186.44,186.25,186.38,14311.0,186.33,186.44,186.25,186.38,14311.0
2018-06-05 15:20:00,186.39,186.42,185.91,185.91,11821.0,186.39,186.42,185.91,185.91,11821.0
2018-06-05 15:25:00,185.84,186.23,185.79,186.17,16707.0,185.84,186.23,185.79,186.17,16707.0
2018-06-05 15:30:00,186.21,186.33,186.03,186.18,13293.0,186.21,186.33,186.03,186.18,13293.0
2018-06-05 15:35:00,186.16,186.26,186.12,186.12,11156.0,186.16,186.26,186.12,186.12,11156.0
2018-06-05 15:40:00,186.11,186.22,185.99,186.08,31366.0,186.11,186.22,185.99,186.08,31366.0
2018-06-05 15:45:00,186.02,186.22,186.01,186.22,28926.0,186.02,186.22,186.01,186.22,28926.0
2018-06-05 15:50:00,186.18,186.45,186.18,186.39,38402.0,186.18,186.45,186.18,186.39,38402.0
2018-06-05 15:55:00,186.39,186.4,186.03,186.11,77213.0,186.39,186.4,186.03,186.11,77213.0
2018-06-06 09:30:00,186.56,187.32,186.56,187.15,36507.0,186.56,187.32,186.56,187.15,36507.0
2018-06-06 09:35:00,187.29,187.39,186.32,186.68,10652.0,187.29,187.39,186.32,186.68,10652.0
2018-06-06 09:40:00,186.69,187.09,186.39,186.54,12400.0,186.69,187.09,186.39,186.54,12400.0
2018-06-06 09:45:00,186.49,187.0,186.48,186.72,13473.0,186.49,187.0,186.48,186.72,13473.0
2018-06-06 09:50:00,186.82,187.13,186.61,186.61,12023.0,186.82,187.13,186.61,186.61,12023.0
2018-06-06 09:55:00,186.61,186.84,185.88,186.12,42361.0,186.61,186.84,185.88,186.12,42361.0
2018-06-06 10:00:00,186.12,186.61,185.98,186.14,17696.0,186.12,186.61,185.98,186.14,17696.0
2018-06-06 10:05:00,186.08,186.39,186.07,186.23,7590.0,186.08,186.39,186.07,186.23,7590.0
2018-06-06 10:10:00,186.16,186.69,186.14,186.69,5565.0,186.16,186.69,186.14,186.69,5565.0
2018-06-06 10:15:00,186.73,186.73,186.09,186.3,9542.0,186.73,186.73,186.09,186.3,9542.0
2018-06-06 10:20:00,186.41,186.66,186.15,186.52,9900.0,186.41,186.66,186.15,186.52,9900.0
2018-06-06 10:25:00,186.56,186.83,186.49,186.53,8012.0,186.56,186.83,186.49,186.53,8012.0
2018-06-06 10:30:00,186.56,186.64,186.13,186.19,11274.0,186.56,186.64,186.13,186.19,11274.0
2018-06-06 10:35:00,186.19,186.44,186.0,186.39,7343.0,186.19,186.44,186.0,186.39,7343.0
2018-06-06 10:40:00,186.44,186.69,186.32,186.45,12494.0,186.44,186.69,186.32,186.45,12494.0
2018-06-06 10:45:00,186.41,186.41,185.77,185.77,54944.0,186.41,186.41,185.77,185.77,54944.0
2018-06-06 10:50:00,185.77,185.98,185.41,185.59,25262.0,185.77,185.98,185.41,185.59,25262.0
2018-06-06 10:55:00,185.67,186.4,185.67,186.4,9349.0,185.67,186.4,185.67,186.4,9349.0
2018-06-06 11:00:00,186.39,186.4,186.09,186.22,9653.0,186.39,186.4,186.09,186.22,9653.0
2018-06-06 11:05:00,186.12,186.35,186.04,186.28,11023.0,186.12,186.35,186.04,186.28,11023.0
2018-06-06 11:10:00,186.3,186.48,186.1,186.41,7231.0,186.3,186.48,186.1,186.41,7231.0
2018-06-06 11:15:00,186.54,186.54,186.14,186.15,32118.0,186.54,186.54,186.14,186.15,32118.0
2018-06-06 11:20:00,186.14,186.59,186.14,186.55,12568.0,186.14,186.59,186.14,186.55,12568.0
2018-06-06 11:25:00,186.54,186.62,186.5,186.6,25619.0,186.54,186.62,186.5,186.6,25619.0
2018-06-06 11:30:00,186.73,186.94,186.66,186.74,8780.0,186.73,186.94,186.66,186.74,8780.0
2018-06-06 11:35:00,186.66,186.74,186.48,186.48,6805.0,186.66,186.74,186.48,186.48,6805.0
2018-06-06 11:40:00,186.46,186.71,186.37,186.71,11747.0,186.46,186.71,186.37,186.71,11747.0
2018-06-06 11:45:00,186.71,186.85,186.61,186.81,4263.0,186.71,186.85,186.61,186.81,4263.0
2018-06-06 11:50:00,186.75,186.97,186.75,186.78,5128.0,186.75,186.97,186.75,186.78,5128.0
2018-06-06 11:55:00,186.72,186.99,186.67,186.83,6460.0,186.72,186.99,186.67,186.83,6460.0
2018-06-06 12:00:00,186.83,186.95,186.66,186.72,5200.0,186.83,186.95,186.66,186.72,5200.0
2018-06-06 12:05:00,186.71,186.72,186.52,186.6,3388.0,186.71,186.72,186.52,186.6,3388.0
2018-06-06 12:10:00,186.63,186.8,186.63,186.77,2521.0,186.63,186.8,186.63,186.77,2521.0
2018-06-06 12:15:00,186.74,186.77,186.7,186.73,2100.0,186.74,186.77,186.7,186.73,2100.0
2018-06-06 12:20:00,186.79,186.79,186.54,186.63,5563.0,186.79,186.79,186.54,186.63,5563.0
2018-06-06 12:25:00,186.55,186.74,186.51,186.55,5918.0,186.55,186.74,186.51,186.55,5918.0
2018-06-06 12:30:00,186.55,186.75,186.55,186.7,2593.0,186.55,186.75,186.55,186.7,2593.0
2018-06-06 12:35:00,186.7,186.78,186.58,186.58,5702.0,186.7,186.78,186.58,186.58,5702.0
2018-06-06 12:40:00,186.58,186.71,186.57,186.59,3734.0,186.58,186.71,186.57,186.59,3734.0
2018-06-06 12:45:00,186.53,186.65,186.52,186.63,4104.0,186.53,186.65,186.52,186.63,4104.0
2018-06-06 12:50:00,186.62,186.62,186.53,186.58,2307.0,186.62,186.62,186.53,186.58,2307.0
2018-06-06 12:55:00,186.64,186.77,186.64,186.77,1785.0,186.64,186.77,186.64,186.77,1785.0
2018-06-06 13:00:00,186.78,186.78,186.63,186.69,4060.0,186.78,186.78,186.63,186.69,4060.0
2018-06-06 13:05:00,186.69,186.72,186.55,186.63,4800.0,186.69,186.72,186.55,186.63,4800.0
2018-06-06 13:10:00,186.63,186.65,186.4,186.45,7064.0,186.63,186.65,186.4,186.45,7064.0
2018-06-06 13:15:00,186.5,186.52,186.12,186.13,5021.0,186.5,186.52,186.12,186.13,5021.0
2018-06-06 13:20:00,186.07,186.25,185.65,186.16,9788.0,186.07,186.25,185.65,186.16,9788.0
2018-06-06 13:25:00,186.11,186.12,185.69,185.69,4861.0,186.11,186.12,185.69,185.69,4861.0
2018-06-06 13:30:00,185.7,185.7,185.52,185.56,8726.0,185.7,185.7,185.52,185.56,8726.0
2018-06-06 13:35:00,185.58,185.78,185.58,185.71,10120.0,185.58,185.78,185.58,185.71,10120.0
2018-06-06 13:40:00,185.67,185.8,185.53,185.53,5675.0,185.67,185.8,185.53,185.53,5675.0
2018-06-06 13:45:00,185.52,185.55,185.41,185.47,4552.0,185.52,185.55,185.41,185.47,4552.0
2018-06-06 13:50:00,185.49,185.53,185.36,185.47,7947.0,185.49,185.53,185.36,185.47,7947.0
2018-06-06 13:55:00,185.49,185.73,185.49,185.73,5020.0,185.49,185.73,185.49,185.73,5020.0
2018-06-06 14:00:00,185.82,185.84,185.67,185.84,5337.0,185.82,185.84,185.67,185.84,5337.0
2018-06-06 14:05:00,185.81,185.9,185.67,185.9,2662.0,185.81,185.9,185.67,185.9,2662.0
2018-06-06 14:10:00,186.01,186.36,186.01,186.19,5417.0,186.01,186.36,186.01,186.19,5417.0
2018-06-06 14:15:00,186.2,186.42,186.16,186.24,5674.0,186.2,186.42,186.16,186.24,5674.0
2018-06-06 14:20:00,186.21,186.21,186.03,186.05,3880.0,186.21,186.21,186.03,186.05,3880.0
2018-06-06 14:25:00,186.07,186.09,185.93,185.93,6044.0,186.07,186.09,185.93,185.93,6044.0
2018-06-06 14:30:00,186.0,186.1,185.96,185.99,4727.0,186.0,186.1,185.96,185.99,4727.0
2018-06-06 14:35:00,185.98,186.12,185.98,186.08,22825.0,185.98,186.12,185.98,186.08,22825.0
2018-06-06 14:40:00,186.11,186.12,185.99,186.06,6125.0,186.11,186.12,185.99,186.06,6125.0
2018-06-06 14:45:00,186.08,186.09,185.89,185.99,6095.0,186.08,186.09,185.89,185.99,6095.0
2018-06-06 14:50:00,185.98,186.07,185.95,185.99,6643.0,185.98,186.07,185.95,185.99,6643.0
2018-06-06 14:55:00,185.96,186.09,185.96,186.02,10366.0,185.96,186.09,185.96,186.02,10366.0
2018-06-06 15:00:00,186.0,186.1,185.96,186.0,6558.0,186.0,186.1,185.96,186.0,6558.0
2018-06-06 15:05:00,186.01,186.07,185.98,185.98,4725.0,186.01,186.07,185.98,185.98,4725.0
2018-06-06 15:10:00,186.01,186.2,185.97,186.05,8458.0,186.01,186.2,185.97,186.05,8458.0
2018-06-06 15:15:00,186.04,186.21,186.03,186.12,7533.0,186.04,186.21,186.03,186.12,7533.0
2018-06-06 15:20:00,186.18,186.47,186.13,186.46,5818.0,186.18,186.47,186.13,186.46,5818.0
2018-06-06 15:25:00,186.48,186.49,186.31,186.36,4840.0,186.48,186.49,186.31,186.36,4840.0
2018-06-06 15:30:00,186.38,186.43,186.25,186.38,9536.0,186.38,186.43,186.25,186.38,9536.0
2018-06-06 15:35:00,186.38,186.39,186.02,186.02,33547.0,186.38,186.39,186.02,186.02,33547.0
2018-06-06 15:40:00,186.02,186.08,185.92,185.94,42868.0,186.02,186.08,185.92,185.94,42868.0
2018-06-06 15:45:00,185.94,186.05,185.88,186.0,22838.0,185.94,186.05,185.88,186.0,22838.0
2018-06-06 15:50:00,186.04,186.09,185.9,186.0,36752.0,186.04,186.09,185.9,186.0,36752.0
2018-06-06 15:55:00,186.0,186.43,186.0,186.42,48375.0,186.0,186.43,186.0,186.42,48375.0
2018-06-07 09:30:00,187.0,187.0,185.07,185.34,44298.0,187.0,187.0,185.07,185.34,44298.0
2018-06-07 09:35:00,185.28,185.99,185.21,185.51,9610.0,185.28,185.99,185.21,185.51,9610.0
2018-06-07 09:40:00,185.51,185.74,185.21,185.57,14374.0,185.51,185.74,185.21,185.57,14374.0
2018-06-07 09:45:00,185.56,185.81,185.19,185.19,7678.0,185.56,185.81,185.19,185.19,7678.0
2018-06-07 09:50:00,185.19,185.53,185.17,185.17,8200.0,185.19,185.53,185.17,185.17,8200.0
2018-06-07 09:55:00,185.1,185.19,184.68,184.9,10507.0,185.1,185.19,184.68,184.9,10507.0
2018-06-07 10:00:00,184.99,185.18,184.65,184.66,23466.0,184.99,185.18,184.65,184.66,23466.0
2018-06-07 10:05:00,184.65,184.65,184.02,184.05,10502.0,184.65,184.65,184.02,184.05,10502.0
2018-06-07 10:10:00,184.05,184.16,183.79,183.94,21379.0,184.05,184.16,183.79,183.94,21379.0
2018-06-07 10:15:00,183.89,183.97,183.38,183.45,10877.0,183.89,183.97,183.38,183.45,10877.0
2018-06-07 10:20:00,183.37,183.39,182.69,182.71,20052.0,183.37,183.39,182.69,182.71,20052.0
2018-06-07 10:25:00,182.7,183.08,182.22,182.9,24422.0,182.7,183.08,182.22,182.9,24422.0
2018-06-07 10:30:00,182.9,182.94,182.12,182.14,13023.0,182.9,182.94,182.12,182.14,13023.0
2018-06-07 10:35:00,182.12,182.12,181.57,181.78,21546.0,182.12,182.12,181.57,181.78,21546.0
2018-06-07 10:40:00,181.68,181.83,181.44,181.66,46631.0,181.68,181.83,181.44,181.66,46631.0
2018-06-07 10:45:00,181.69,181.69,180.51,180.99,24519.0,181.69,181.69,180.51,180.99,24519.0
2018-06-07 10:50:00,181.13,181.59,181.13,181.49,14181.0,181.13,181.59,181.13,181.49,14181.0
2018-06-07 10:55:00,181.37,181.59,181.31,181.43,26871.0,181.37,181.59,181.31,181.43,26871.0
2018-06-07 11:00:00,181.4,181.7,181.15,181.48,40363.0,181.4,181.7,181.15,181.48,40363.0
2018-06-07 11:05:00,181.68,181.85,180.66,180.84,25094.0,181.68,181.85,180.66,180.84,25094.0
2018-06-07 11:10:00,180.94,181.24,180.82,181.09,18588.0,180.94,181.24,180.82,181.09,18588.0
2018-06-07 11:15:00,181.14,181.3,180.92,181.16,25273.0,181.14,181.3,180.92,181.16,25273.0
2018-06-07 11:20:00,181.15,181.27,181.0,181.1,17812.0,181.15,181.27,181.0,181.1,17812.0
2018-06-07 11:25:00,181.15,181.22,180.8,180.8,28971.0,181.15,181.22,180.8,180.8,28971.0
2018-06-07 11:30:00,180.9,181.04,180.53,180.71,23692.0,180.9,181.04,180.53,180.71,23692.0
2018-06-07 11:35:00,180.74,181.05,180.51,180.97,23446.0,180.74,181.05,180.51,180.97,23446.0
2018-06-07 11:40:00,181.02,181.22,180.66,180.81,24515.0,181.02,181.22,180.66,180.81,24515.0
2018-06-07 11:45:00,180.8,180.86,180.48,180.48,30241.0,180.8,180.86,180.48,180.48,30241.0
2018-06-07 11:50:00,180.59,180.64,180.25,180.26,10345.0,180.59,180.64,180.25,180.26,10345.0
2018-06-07 11:55:00,180.27,180.36,179.79,179.79,31112.0,180.27,180.36,179.79,179.79,31112.0
2018-06-07 12:00:00,179.79,179.9,179.26,179.35,28613.0,179.79,179.9,179.26,179.35,28613.0
2018-06-07 12:05:00,179.36,179.46,179.07,179.35,14946.0,179.36,179.46,179.07,179.35,14946.0
2018-06-07 12:10:00,179.28,179.39,178.27,178.67,28405.0,179.28,179.39,178.27,178.67,28405.0
2018-06-07 12:15:00,178.71,178.71,177.56,178.01,35402.0,178.71,178.71,177.56,178.01,35402.0
2018-06-07 12:20:00,178.0,178.43,177.92,178.29,28653.0,178.0,178.43,177.92,178.29,28653.0
2018-06-07 12:25:00,178.35,178.77,178.22,178.77,17797.0,178.35,178.77,178.22,178.77,17797.0
2018-06-07 12:30:00,178.66,178.93,178.45,178.52,9400.0,178.66,178.93,178.45,178.52,9400.0
2018-06-07 12:35:00,178.47,178.61,178.27,178.45,8765.0,178.47,178.61,178.27,178.45,8765.0
2018-06-07 12:40:00,178.45,178.45,178.09,178.15,10975.0,178.45,178.45,178.09,178.15,10975.0
2018-06-07 12:45:00,178.15,178.26,176.69,176.95,65455.0,178.15,178.26,176.69,176.95,65455.0
2018-06-07 12:50:00,176.96,177.38,176.76,176.86,25078.0,176.96,177.38,176.76,176.86,25078.0
2018-06-07 12:55:00,176.85,177.11,176.38,176.5,43633.0,176.85,177.11,176.38,176.5,43633.0
2018-06-07 13:00:00,176.49,176.87,176.38,176.63,39879.0,176.49,176.87,176.38,176.63,39879.0
2018-06-07 13:05:00,176.59,176.71,176.46,176.54,15788.0,176.59,176.71,176.46,176.54,15788.0
2018-06-07 13:10:00,176.48,176.68,176.37,176.37,28734.0,176.48,176.68,176.37,176.37,28734.0
2018-06-07 13:15:00,176.37,176.46,175.79,175.99,23970.0,176.37,176.46,175.79,175.99,23970.0
2018-06-07 13:20:00,176.0,176.08,175.85,175.92,23775.0,176.0,176.08,175.85,175.92,23775.0
2018-06-07 13:25:00,175.96,176.09,175.8,175.84,18828.0,175.96,176.09,175.8,175.84,18828.0
2018-06-07 13:30:00,175.83,176.04,175.33,175.46,43334.0,175.83,176.04,175.33,175.46,43334.0
2018-06-07 13:35:00,175.5,175.53,174.32,174.59,76815.0,175.5,175.53,174.32,174.59,76815.0
2018-06-07 13:40:00,174.37,175.14,174.36,174.93,17751.0,174.37,175.14,174.36,174.93,17751.0
2018-06-07 13:45:00,174.82,175.64,174.82,175.51,14315.0,174.82,175.64,174.82,175.51,14315.0
2018-06-07 13:50:00,175.47,175.65,175.12,175.3,21790.0,175.47,175.65,175.12,175.3,21790.0
2018-06-07 13:55:00,175.25,175.25,174.89,175.04,14199.0,175.25,175.25,174.89,175.04,14199.0
2018-06-07 14:00:00,175.13,175.19,174.9,175.11,19161.0,175.13,175.19,174.9,175.11,19161.0
2018-06-07 14:05:00,175.15,175.54,175.13,175.5,14560.0,175.15,175.54,175.13,175.5,14560.0
2018-06-07 14:10:00,175.5,175.75,175.3,175.72,14527.0,175.5,175.75,175.3,175.72,14527.0
2018-06-07 14:15:00,175.75,175.85,175.61,175.83,16871.0,175.75,175.85,175.61,175.83,16871.0
2018-06-07 14:20:00,175.79,175.89,175.4,175.49,20058.0,175.79,175.89,175.4,175.49,20058.0
2018-06-07 14:25:00,175.49,175.71,175.43,175.71,11849.0,175.49,175.71,175.43,175.71,11849.0
2018-06-07 14:30:00,175.68,176.01,175.67,176.01,26311.0,175.68,176.01,175.67,176.01,26311.0
2018-06-07 14:35:00,175.97,176.11,175.87,176.0,14308.0,175.97,176.11,175.87,176.0,14308.0
2018-06-07 14:40:00,175.97,176.46,175.94,176.46,25455.0,175.97,176.46,175.94,176.46,25455.0
2018-06-07 14:45:00,176.46,177.51,176.45,177.48,19745.0,176.46,177.51,176.45,177.48,19745.0
2018-06-07 14:50:00,177.49,177.51,177.23,177.26,43939.0,177.49,177.51,177.23,177.26,43939.0
2018-06-07 14:55:00,177.27,177.3,177.0,177.1,22931.0,177.27,177.3,177.0,177.1,22931.0
2018-06-07 15:00:00,177.08,177.55,176.93,177.55,11276.0,177.08,177.55,176.93,177.55,11276.0
2018-06-07 15:05:00,177.53,178.14,177.44,177.91,16154.0,177.53,178.14,177.44,177.91,16154.0
2018-06-07 15:10:00,177.87,178.19,177.86,177.96,24276.0,177.87,178.19,177.86,177.96,24276.0
2018-06-07 15:15:00,178.0,178.01,177.48,177.64,22534.0,178.0,178.01,177.48,177.64,22534.0
2018-06-07 15:20:00,177.68,177.92,177.55,177.6,10005.0,177.68,177.92,177.55,177.6,10005.0
2018-06-07 15:25:00,177.54,177.78,177.52,177.55,24916.0,177.54,177.78,177.52,177.55,24916.0
2018-06-07 15:30:00,177.54,177.7,177.28,177.55,14643.0,177.54,177.7,177.28,177.55,14643.0
2018-06-07 15:35:00,177.5,177.78,177.47,177.65,19747.0,177.5,177.78,177.47,177.65,19747.0
2018-06-07 15:40:00,177.67,177.81,177.62,177.74,30093.0,177.67,177.81,177.62,177.74,30093.0
2018-06-07 15:45:00,177.71,177.75,177.31,177.41,33773.0,177.71,177.75,177.31,177.41,33773.0
2018-06-07 15:50:00,177.45,177.54,177.31,177.45,43169.0,177.45,177.54,177.31,177.45,43169.0
2018-06-07 15:55:00,177.44,177.55,177.32,177.35,62289.0,177.44,177.55,177.32,177.35,62289.0
2018-06-08 09:30:00,177.7,177.97,176.22,177.1,69100.0,177.7,177.97,176.22,177.1,69100.0
2018-06-08 09:35:00,177.21,178.36,177.11,178.32,37608.0,177.21,178.36,177.11,178.32,37608.0
2018-06-08 09:40:00,178.34,179.81,178.26,179.64,17374.0,178.34,179.81,178.26,179.64,17374.0
2018-06-08 09:45:00,179.81,180.02,178.75,179.39,32449.0,179.81,180.02,178.75,179.39,32449.0
2018-06-08 09:50:00,179.53,179.88,179.19,179.26,12214.0,179.53,179.88,179.19,179.26,12214.0
2018-06-08 09:55:00,179.26,179.27,178.51,178.58,25975.0,179.26,179.27,178.51,178.58,25975.0
2018-06-08 10:00:00,178.58,178.97,178.13,178.95,25932.0,178.58,178.97,178.13,178.95,25932.0
2018-06-08 10:05:00,178.97,179.64,178.91,179.16,19259.0,178.97,179.64,178.91,179.16,19259.0
2018-06-08 10:10:00,179.16,179.23,178.51,178.53,16378.0,179.16,179.23,178.51,178.53,16378.0
2018-06-08 10:15:00,178.53,178.98,178.5,178.85,22138.0,178.53,178.98,178.5,178.85,22138.0
2018-06-08 10:20:00,178.86,179.27,178.75,178.76,36173.0,178.86,179.27,178.75,178.76,36173.0
2018-06-08 10:25:00,178.77,178.81,178.1,178.2,14127.0,178.77,178.81,178.1,178.2,14127.0
2018-06-08 10:30:00,178.06,178.16,177.68,177.68,19404.0,178.06,178.16,177.68,177.68,19404.0
2018-06-08 10:35:00,177.8,177.93,176.86,176.86,14054.0,177.8,177.93,176.86,176.86,14054.0
2018-06-08 10:40:00,176.99,177.08,176.58,177.07,14942.0,176.99,177.08,176.58,177.07,14942.0
2018-06-08 10:45:00,177.01,177.65,176.86,177.44,22113.0,177.01,177.65,176.86,177.44,22113.0
2018-06-08 10:50:00,177.46,177.76,177.37,177.65,20180.0,177.46,177.76,177.37,177.65,20180.0
2018-06-08 10:55:00,177.7,177.87,177.7,177.79,10281.0,177.7,177.87,177.7,177.79,10281.0
2018-06-08 11:00:00,177.77,177.89,177.5,177.88,6944.0,177.77,177.89,177.5,177.88,6944.0
2018-06-08 11:05:00,177.81,178.13,177.68,177.89,10992.0,177.81,178.13,177.68,177.89,10992.0
2018-06-08 11:10:00,178.04,178.23,177.88,178.23,13887.0,178.04,178.23,177.88,178.23,13887.0
2018-06-08 11:15:00,178.08,178.5,178.04,178.47,9829.0,178.08,178.5,178.04,178.47,9829.0
2018-06-08 11:20:00,178.41,178.45,178.13,178.27,18799.0,178.41,178.45,178.13,178.27,18799.0
2018-06-08 11:25:00,178.42,178.65,178.31,178.54,13496.0,178.42,178.65,178.31,178.54,13496.0
2018-06-08 11:30:00,178.49,178.49,178.04,178.18,12398.0,178.49,178.49,178.04,178.18,12398.0
2018-06-08 11:35:00,178.1,178.53,177.82,178.28,6002.0,178.1,178.53,177.82,178.28,6002.0
2018-06-08 11:40:00,178.43,178.56,178.12,178.2,9368.0,178.43,178.56,178.12,178.2,9368.0
2018-06-08 11:45:00,178.15,178.35,177.9,178.27,5709.0,178.15,178.35,177.9,178.27,5709.0
2018-06-08 11:50:00,178.15,178.23,177.98,178.23,4050.0,178.15,178.23,177.98,178.23,4050.0
2018-06-08 11:55:00,178.17,178.43,178.17,178.23,8714.0,178.17,178.43,178.17,178.23,8714.0
2018-06-08 12:00:00,178.25,178.41,178.18,178.24,25355.0,178.25,178.41,178.18,178.24,25355.0
2018-06-08 12:05:00,178.18,178.27,178.02,178.1,10484.0,178.18,178.27,178.02,178.1,10484.0
2018-06-08 12:10:00,178.1,178.1,177.66,177.67,32842.0,178.1,178.1,177.66,177.67,32842.0
2018-06-08 12:15:00,177.76,177.99,177.65,177.86,18311.0,177.76,177.99,177.65,177.86,18311.0
2018-06-08 12:20:00,177.91,177.98,177.83,177.84,5723.0,177.91,177.98,177.83,177.84,5723.0
2018-06-08 12:25:00,177.82,177.9,177.74,177.8,10077.0,177.82,177.9,177.74,177.8,10077.0
2018-06-08 12:30:00,177.83,177.88,177.73,177.85,7950.0,177.83,177.88,177.73,177.85,7950.0
2018-06-08 12:35:00,177.82,177.86,177.59,177.64,12652.0,177.82,177.86,177.59,177.64,12652.0
2018-06-08 12:40:00,177.67,177.69,177.51,177.64,7804.0,177.67,177.69,177.51,177.64,7804.0
2018-06-08 12:45:00,177.6,177.66,177.51,177.52,9633.0,177.6,177.66,177.51,177.52,9633.0
2018-06-08 12:50:00,177.6,177.77,177.56,177.67,7722.0,177.6,177.77,177.56,177.67,7722.0
2018-06-08 12:55:00,177.7,177.83,177.6,177.72,11716.0,177.7,177.83,177.6,177.72,11716.0
2018-06-08 13:00:00,177.75,177.87,177.55,177.55,45131.0,177.75,177.87,177.55,177.55,45131.0
2018-06-08 13:05:00,177.52,177.66,177.41,177.52,50719.0,177.52,177.66,177.41,177.52,50719.0
2018-06-08 13:10:00,177.52,177.71,177.28,177.36,26477.0,177.52,177.71,177.28,177.36,26477.0
2018-06-08 13:15:00,177.43,177.52,177.14,177.36,11999.0,177.43,177.52,177.14,177.36,11999.0
2018-06-08 13:20:00,177.27,177.64,177.06,177.38,32129.0,177.27,177.64,177.06,177.38,32129.0
2018-06-08 13:25:00,177.42,177.54,177.29,177.48,17016.0,177.42,177.54,177.29,177.48,17016.0
2018-06-08 13:30:00,177.5,177.53,177.2,177.38,13028.0,177.5,177.53,177.2,177.38,13028.0
2018-06-08 13:35:00,177.33,177.57,177.29,177.48,8125.0,177.33,177.57,177.29,177.48,8125.0
2018-06-08 13:40:00,177.41,177.5,177.32,177.39,5463.0,177.41,177.5,177.32,177.39,5463.0
2018-06-08 13:45:00,177.41,177.41,177.15,177.18,8426.0,177.41,177.41,177.15,177.18,8426.0
2018-06-08 13:50:00,177.21,177.28,176.91,176.97,13928.0,177.21,177.28,176.91,176.97,13928.0
2018-06-08 13:55:00,177.0,177.06,176.86,177.06,7515.0,177.0,177.06,176.86,177.06,7515.0
2018-06-08 14:00:00,177.06,177.14,176.94,177.14,8324.0,177.06,177.14,176.94,177.14,8324.0
2018-06-08 14:05:00,177.15,177.45,177.15,177.18,9696.0,177.15,177.45,177.15,177.18,9696.0
2018-06-08 14:10:00,177.21,177.81,177.17,177.81,28641.0,177.21,177.81,177.17,177.81,28641.0
2018-06-08 14:15:00,177.79,177.93,177.71,177.74,12994.0,177.79,177.93,177.71,177.74,12994.0
2018-06-08 14:20:00,177.72,177.98,177.71,177.98,10593.0,177.72,177.98,177.71,177.98,10593.0
2018-06-08 14:25:00,177.98,178.1,177.89,178.06,10289.0,177.98,178.1,177.89,178.06,10289.0
2018-06-08 14:30:00,178.1,178.12,177.86,177.93,12299.0,178.1,178.12,177.86,177.93,12299.0
2018-06-08 14:35:00,178.0,178.1,177.65,177.73,14489.0,178.0,178.1,177.65,177.73,14489.0
2018-06-08 14:40:00,177.7,178.0,177.67,177.96,9886.0,177.7,178.0,177.67,177.96,9886.0
2018-06-08 14:45:00,178.0,178.15,177.93,178.13,9994.0,178.0,178.15,177.93,178.13,9994.0
2018-06-08 14:50:00,178.11,178.14,177.96,178.08,9720.0,178.11,178.14,177.96,178.08,9720.0
2018-06-08 14:55:00,178.12,178.2,177.82,177.82,11628.0,178.12,178.2,177.82,177.82,11628.0
2018-06-08 15:00:00,177.82,178.09,177.8,178.01,12339.0,177.82,178.09,177.8,178.01,12339.0
2018-06-08 15:05:00,178.04,178.13,177.92,177.92,12300.0,178.04,178.13,177.92,177.92,12300.0
2018-06-08 15:10:00,177.94,178.13,177.92,178.06,10392.0,177.94,178.13,177.92,178.06,10392.0
2018-06-08 15:15:00,178.05,178.09,177.88,177.88,16087.0,178.05,178.09,177.88,177.88,16087.0
2018-06-08 15:20:00,177.9,178.09,177.85,177.99,14872.0,177.9,178.09,177.85,177.99,14872.0
2018-06-08 15:25:00,178.01,178.16,177.96,178.0,16764.0,178.01,178.16,177.96,178.0,16764.0
2018-06-08 15:30:00,178.03,178.29,178.01,178.14,19244.0,178.03,178.29,178.01,178.14,19244.0
2018-06-08 15:35:00,178.16,178.27,178.13,178.23,21609.0,178.16,178.27,178.13,178.23,21609.0
2018-06-08 15:40:00,178.26,178.32,178.17,178.23,24207.0,178.26,178.32,178.17,178.23,24207.0
2018-06-08 15:45:00,178.25,178.27,178.01,178.05,23890.0,178.25,178.27,178.01,178.05,23890.0
2018-06-08 15:50:00,178.07,178.23,178.02,178.03,36703.0,178.07,178.23,178.02,178.03,36703.0
2018-06-08 15:55:00,178.02,178.19,178.0,178.08,102260.0,178.02,178.19,178.0,178.08,102260.0
2018-06-11 09:30:00,178.46,178.98,178.29,178.5,32940.0,178.46,178.98,178.29,178.5,32940.0
2018-06-11 09:35:00,178.52,178.76,178.34,178.67,24867.0,178.52,178.76,178.34,178.67,24867.0
2018-06-11 09:40:00,178.7,179.21,178.69,178.97,15643.0,178.7,179.21,178.69,178.97,15643.0
2018-06-11 09:45:00,179.03,179.65,179.01,179.15,13354.0,179.03,179.65,179.01,179.15,13354.0
2018-06-11 09:50:00,179.18,179.32,178.97,178.97,20584.0,179.18,179.32,178.97,178.97,20584.0
2018-06-11 09:55:00,178.93,179.41,178.88,179.11,15932.0,178.93,179.41,178.88,179.11,15932.0
2018-06-11 10:00:00,179.11,179.2,179.04,179.05,7889.0,179.11,179.2,179.04,179.05,7889.0
2018-06-11 10:05:00,179.12,179.22,179.04,179.07,15226.0,179.12,179.22,179.04,179.07,15226.0
2018-06-11 10:10:00,179.03,179.19,178.96,178.96,7507.0,179.03,179.19,178.96,178.96,7507.0
2018-06-11 10:15:00,178.93,178.99,178.08,178.43,19282.0,178.93,178.99,178.08,178.43,19282.0
2018-06-11 10:20:00,178.51,178.62,178.21,178.55,24735.0,178.51,178.62,178.21,178.55,24735.0
2018-06-11 10:25:00,178.55,178.58,177.54,177.54,9735.0,178.55,178.58,177.54,177.54,9735.0
2018-06-11 10:30:00,177.66,177.77,177.15,177.33,26073.0,177.66,177.77,177.15,177.33,26073.0
2018-06-11 10:35:00,177.51,178.15,177.32,177.66,12595.0,177.51,178.15,177.32,177.66,12595.0
2018-06-11 10:40:00,177.66,177.73,177.29,177.56,9327.0,177.66,177.73,177.29,177.56,9327.0
2018-06-11 10:45:00,177.56,177.6,177.1,177.1,12174.0,177.56,177.6,177.1,177.1,12174.0
2018-06-11 10:50:00,177.1,177.71,177.05,177.53,8344.0,177.1,177.71,177.05,177.53,8344.0
2018-06-11 10:55:00,177.49,177.94,177.38,177.94,30477.0,177.49,177.94,177.38,177.94,30477.0
2018-06-11 11:00:00,177.99,178.29,177.94,178.18,8000.0,177.99,178.29,177.94,178.18,8000.0
2018-06-11 11:05:00,178.21,178.68,178.04,178.52,11036.0,178.21,178.68,178.04,178.52,11036.0
2018-06-11 11:10:00,178.45,178.67,178.34,178.67,3160.0,178.45,178.67,178.34,178.67,3160.0
2018-06-11 11:15:00,178.67,178.73,178.23,178.42,7792.0,178.67,178.73,178.23,178.42,7792.0
2018-06-11 11:20:00,178.44,178.63,178.34,178.63,4629.0,178.44,178.63,178.34,178.63,4629.0
2018-06-11 11:25:00,178.64,179.19,178.53,179.06,23218.0,178.64,179.19,178.53,179.06,23218.0
2018-06-11 11:30:00,179.06,179.1,178.86,179.08,9017.0,179.06,179.1,178.86,179.08,9017.0
2018-06-11 11:35:00,179.05,179.06,178.68,178.77,4100.0,179.05,179.06,178.68,178.77,4100.0
2018-06-11 11:40:00,178.86,179.39,178.85,179.36,10203.0,178.86,179.39,178.85,179.36,10203.0
2018-06-11 11:45:00,179.29,179.36,178.67,179.02,10614.0,179.29,179.36,178.67,179.02,10614.0
2018-06-11 11:50:00,179.09,179.09,178.55,178.56,3703.0,179.09,179.09,178.55,178.56,3703.0
2018-06-11 11:55:00,178.52,178.86,178.52,178.75,3444.0,178.52,178.86,178.52,178.75,3444.0
2018-06-11 12:00:00,178.88,178.89,178.54,178.78,7899.0,178.88,178.89,178.54,178.78,7899.0
2018-06-11 12:05:00,178.81,178.89,178.6,178.81,7098.0,178.81,178.89,178.6,178.81,7098.0
2018-06-11 12:10:00,178.81,178.87,178.74,178.76,1900.0,178.81,178.87,178.74,178.76,1900.0
2018-06-11 12:15:00,178.77,178.82,178.6,178.72,4136.0,178.77,178.82,178.6,178.72,4136.0
2018-06-11 12:20:00,178.72,178.9,178.71,178.71,8316.0,178.72,178.9,178.71,178.71,8316.0
2018-06-11 12:25:00,178.74,178.89,178.68,178.75,6153.0,178.74,178.89,178.68,178.75,6153.0
2018-06-11 12:30:00,178.86,178.87,178.69,178.79,4800.0,178.86,178.87,178.69,178.79,4800.0
2018-06-11 12:35:00,178.78,178.94,178.7,178.74,2071.0,178.78,178.94,178.7,178.74,2071.0
2018-06-11 12:40:00,178.79,178.96,178.78,178.88,2470.0,178.79,178.96,178.78,178.88,2470.0
2018-06-11 12:45:00,178.87,178.87,178.61,178.68,3800.0,178.87,178.87,178.61,178.68,3800.0
2018-06-11 12:50:00,178.68,178.83,178.67,178.75,4744.0,178.68,178.83,178.67,178.75,4744.0
2018-06-11 12:55:00,178.66,179.22,178.66,178.8,23420.0,178.66,179.22,178.66,178.8,23420.0
2018-06-11 13:00:00,178.77,179.4,178.68,179.01,35282.0,178.77,179.4,178.68,179.01,35282.0
2018-06-11 13:05:00,178.96,179.14,178.93,178.97,10854.0,178.96,179.14,178.93,178.97,10854.0
2018-06-11 13:10:00,179.09,179.32,179.09,179.2,5950.0,179.09,179.32,179.09,179.2,5950.0
2018-06-11 13:15:00,179.2,179.25,179.06,179.09,6040.0,179.2,179.25,179.06,179.09,6040.0
2018-06-11 13:20:00,179.09,179.13,178.93,179.08,6950.0,179.09,179.13,178.93,179.08,6950.0
2018-06-11 13:25:00,179.08,179.54,179.08,179.53,4890.0,179.08,179.54,179.08,179.53,4890.0
2018-06-11 13:30:00,179.46,179.69,179.36,179.43,10741.0,179.46,179.69,179.36,179.43,10741.0
2018-06-11 13:35:00,179.44,179.57,179.33,179.46,5523.0,179.44,179.57,179.33,179.46,5523.0
2018-06-11 13:40:00,179.52,179.58,179.33,179.33,4218.0,179.52,179.58,179.33,179.33,4218.0
2018-06-11 13:45:00,179.41,179.51,179.34,179.5,14612.0,179.41,179.51,179.34,179.5,14612.0
2018-06-11 13:50:00,179.46,179.52,179.43,179.43,3383.0,179.46,179.52,179.43,179.43,3383.0
2018-06-11 13:55:00,179.41,179.66,179.36,179.66,6761.0,179.41,179.66,179.36,179.66,6761.0
2018-06-11 14:00:00,179.75,179.75,179.57,179.57,4865.0,179.75,179.75,179.57,179.57,4865.0
2018-06-11 14:05:00,179.52,179.69,179.48,179.65,10240.0,179.52,179.69,179.48,179.65,10240.0
2018-06-11 14:10:00,179.7,179.78,179.51,179.54,4166.0,179.7,179.78,179.51,179.54,4166.0
2018-06-11 14:15:00,179.5,179.78,179.5,179.62,7631.0,179.5,179.78,179.5,179.62,7631.0
2018-06-11 14:20:00,179.68,179.85,179.67,179.85,5704.0,179.68,179.85,179.67,179.85,5704.0
2018-06-11 14:25:00,179.95,179.95,179.69,179.72,3440.0,179.95,179.95,179.69,179.72,3440.0
2018-06-11 14:30:00,179.73,179.84,179.63,179.84,7692.0,179.73,179.84,179.63,179.84,7692.0
2018-06-11 14:35:00,179.85,180.12,179.72,180.1,10915.0,179.85,180.12,179.72,180.1,10915.0
2018-06-11 14:40:00,180.09,180.3,180.09,180.27,7092.0,180.09,180.3,180.09,180.27,7092.0
2018-06-11 14:45:00,180.24,180.3,180.03,180.11,4400.0,180.24,180.3,180.03,180.11,4400.0
2018-06-11 14:50:00,180.16,180.29,180.16,180.27,6330.0,180.16,180.29,180.16,180.27,6330.0
2018-06-11 14:55:00,180.25,180.39,180.24,180.39,3155.0,180.25,180.39,180.24,180.39,3155.0
2018-06-11 15:00:00,180.32,180.34,180.15,180.27,7296.0,180.32,180.34,180.15,180.27,7296.0
2018-06-11 15:05:00,180.25,180.39,180.22,180.34,8756.0,180.25,180.39,180.22,180.34,8756.0
2018-06-11 15:10:00,180.34,180.5,180.31,180.37,7879.0,180.34,180.5,180.31,180.37,7879.0
2018-06-11 15:15:00,180.32,180.36,180.22,180.22,6824.0,180.32,180.36,180.22,180.22,6824.0
2018-06-11 15:20:00,180.2,180.45,180.18,180.23,6404.0,180.2,180.45,180.18,180.23,6404.0
2018-06-11 15:25:00,180.24,180.32,180.17,180.2,6215.0,180.24,180.32,180.17,180.2,6215.0
2018-06-11 15:30:00,180.2,180.26,180.02,180.03,11287.0,180.2,180.26,180.02,180.03,11287.0
2018-06-11 15:35:00,180.02,180.04,179.93,179.96,16127.0,180.02,180.04,179.93,179.96,16127.0
2018-06-11 15:40:00,179.99,180.16,179.93,180.15,14890.0,179.99,180.16,179.93,180.15,14890.0
2018-06-11 15:45:00,180.15,180.4,180.03,180.33,25143.0,180.15,180.4,180.03,180.33,25143.0
2018-06-11 15:50:00,180.31,180.31,179.95,180.07,25880.0,180.31,180.31,179.95,180.07,25880.0
2018-06-11 15:55:00,180.06,180.19,180.03,180.1,56427.0,180.06,180.19,180.03,180.1,56427.0
2018-06-12 09:30:00,180.56,181.72,180.46,181.19,31008.0,180.56,181.72,180.46,181.19,31008.0
2018-06-12 09:35:00,181.42,182.0,180.84,182.0,11085.0,181.42,182.0,180.84,182.0,11085.0
2018-06-12 09:40:00,182.22,182.4,181.88,181.92,11380.0,182.22,182.4,181.88,181.92,11380.0
2018-06-12 09:45:00,182.01,182.4,181.9,182.4,13433.0,182.01,182.4,181.9,182.4,13433.0
2018-06-12 09:50:00,182.5,182.55,181.84,182.17,19608.0,182.5,182.55,181.84,182.17,19608.0
2018-06-12 09:55:00,182.27,182.31,181.28,181.47,29175.0,182.27,182.31,181.28,181.47,29175.0
2018-06-12 10:00:00,181.44,181.71,181.42,181.43,8001.0,181.44,181.71,181.42,181.43,8001.0
2018-06-12 10:05:00,181.42,181.43,180.95,180.97,13387.0,181.42,181.43,180.95,180.97,13387.0
2018-06-12 10:10:00,181.02,181.04,180.63,181.03,9808.0,181.02,181.04,180.63,181.03,9808.0
2018-06-12 10:15:00,181.06,181.23,180.76,181.05,11196.0,181.06,181.23,180.76,181.05,11196.0
2018-06-12 10:20:00,180.91,181.2,180.82,181.0,8797.0,180.91,181.2,180.82,181.0,8797.0
2018-06-12 10:25:00,181.0,181.0,180.53,180.68,18034.0,181.0,181.0,180.53,180.68,18034.0
2018-06-12 10:30:00,180.69,180.79,180.55,180.55,12278.0,180.69,180.79,180.55,180.55,12278.0
2018-06-12 10:35:00,180.64,180.75,180.28,180.47,17445.0,180.64,180.75,180.28,180.47,17445.0
2018-06-12 10:40:00,180.38,180.77,180.37,180.56,15181.0,180.38,180.77,180.37,180.56,15181.0
2018-06-12 10:45:00,180.62,180.62,180.24,180.34,15441.0,180.62,180.62,180.24,180.34,15441.0
2018-06-12 10:50:00,180.26,180.54,179.81,180.43,21886.0,180.26,180.54,179.81,180.43,21886.0
2018-06-12 10:55:00,180.37,180.58,180.28,180.28,8498.0,180.37,180.58,180.28,180.28,8498.0
2018-06-12 11:00:00,180.28,180.93,180.27,180.91,11711.0,180.28,180.93,180.27,180.91,11711.0
2018-06-12 11:05:00,180.86,181.07,180.78,180.97,13724.0,180.86,181.07,180.78,180.97,13724.0
2018-06-12 11:10:00,180.94,181.0,180.55,180.79,17931.0,180.94,181.0,180.55,180.79,17931.0
2018-06-12 11:15:00,180.75,180.81,180.57,180.6,25936.0,180.75,180.81,180.57,180.6,25936.0
2018-06-12 11:20:00,180.63,180.78,180.62,180.68,6629.0,180.63,180.78,180.62,180.68,6629.0
2018-06-12 11:25:00,180.7,181.32,180.59,180.83,14416.0,180.7,181.32,180.59,180.83,14416.0
2018-06-12 11:30:00,180.81,181.16,180.81,181.16,3700.0,180.81,181.16,180.81,181.16,3700.0
2018-06-12 11:35:00,181.01,181.16,180.86,181.16,10850.0,181.01,181.16,180.86,181.16,10850.0
2018-06-12 11:40:00,181.12,181.24,181.04,181.22,7050.0,181.12,181.24,181.04,181.22,7050.0
2018-06-12 11:45:00,181.24,181.24,180.98,181.16,16135.0,181.24,181.24,180.98,181.16,16135.0
2018-06-12 11:50:00,181.16,181.46,181.14,181.41,17533.0,181.16,181.46,181.14,181.41,17533.0
2018-06-12 11:55:00,181.41,181.53,181.23,181.5,8300.0,181.41,181.53,181.23,181.5,8300.0
2018-06-12 12:00:00,181.53,181.53,181.28,181.28,8713.0,181.53,181.53,181.28,181.28,8713.0
2018-06-12 12:05:00,181.28,181.28,181.16,181.22,14539.0,181.28,181.28,181.16,181.22,14539.0
2018-06-12 12:10:00,181.11,181.12,180.9,180.93,8066.0,181.11,181.12,180.9,180.93,8066.0
2018-06-12 12:15:00,180.91,180.95,180.55,180.55,10160.0,180.91,180.95,180.55,180.55,10160.0
2018-06-12 12:20:00,180.5,180.5,180.4,180.4,8058.0,180.5,180.5,180.4,180.4,8058.0
2018-06-12 12:25:00,180.37,180.6,180.06,180.46,12454.0,180.37,180.6,180.06,180.46,12454.0
2018-06-12 12:30:00,180.5,180.81,180.5,180.66,3017.0,180.5,180.81,180.5,180.66,3017.0
2018-06-12 12:35:00,180.57,180.9,180.53,180.9,2500.0,180.57,180.9,180.53,180.9,2500.0
2018-06-12 12:40:00,180.77,180.77,180.56,180.61,4229.0,180.77,180.77,180.56,180.61,4229.0
2018-06-12 12:45:00,180.59,180.73,180.41,180.45,4052.0,180.59,180.73,180.41,180.45,4052.0
2018-06-12 12:50:00,180.44,180.45,180.26,180.29,5031.0,180.44,180.45,180.26,180.29,5031.0
2018-06-12 12:55:00,180.37,180.6,180.34,180.53,5476.0,180.37,180.6,180.34,180.53,5476.0
2018-06-12 13:00:00,180.59,180.97,180.54,180.81,5571.0,180.59,180.97,180.54,180.81,5571.0
2018-06-12 13:05:00,180.81,180.89,180.49,180.49,7111.0,180.81,180.89,180.49,180.49,7111.0
2018-06-12 13:10:00,180.54,180.87,180.54,180.81,3976.0,180.54,180.87,180.54,180.81,3976.0
2018-06-12 13:15:00,180.84,181.03,180.81,180.84,3925.0,180.84,181.03,180.81,180.84,3925.0
2018-06-12 13:20:00,180.87,180.87,180.63,180.79,7749.0,180.87,180.87,180.63,180.79,7749.0
2018-06-12 13:25:00,180.88,180.95,180.71,180.95,6456.0,180.88,180.95,180.71,180.95,6456.0
2018-06-12 13:30:00,180.88,181.53,180.81,181.41,38360.0,180.88,181.53,180.81,181.41,38360.0
2018-06-12 13:35:00,181.41,182.06,181.41,182.02,9286.0,181.41,182.06,181.41,182.02,9286.0
2018-06-12 13:40:00,181.99,181.99,181.74,181.82,8724.0,181.99,181.99,181.74,181.82,8724.0
2018-06-12 13:45:00,181.82,182.33,181.74,182.33,21752.0,181.82,182.33,181.74,182.33,21752.0
2018-06-12 13:50:00,182.4,182.5,182.24,182.33,8730.0,182.4,182.5,182.24,182.33,8730.0
2018-06-12 13:55:00,182.35,182.46,182.21,182.32,11875.0,182.35,182.46,182.21,182.32,11875.0
2018-06-12 14:00:00,182.36,182.36,182.18,182.35,6661.0,182.36,182.36,182.18,182.35,6661.0
2018-06-12 14:05:00,182.35,182.39,182.19,182.19,5937.0,182.35,182.39,182.19,182.19,5937.0
2018-06-12 14:10:00,182.15,182.16,181.87,181.87,2955.0,182.15,182.16,181.87,181.87,2955.0
2018-06-12 14:15:00,181.83,181.83,181.63,181.69,5552.0,181.83,181.83,181.63,181.69,5552.0
2018-06-12 14:20:00,181.63,181.7,181.49,181.51,37083.0,181.63,181.7,181.49,181.51,37083.0
2018-06-12 14:25:00,181.57,181.87,181.15,181.44,39736.0,181.57,181.87,181.15,181.44,39736.0
2018-06-12 14:30:00,181.37,181.38,181.07,181.24,19054.0,181.37,181.38,181.07,181.24,19054.0
2018-06-12 14:35:00,181.3,181.54,181.27,181.52,6520.0,181.3,181.54,181.27,181.52,6520.0
2018-06-12 14:40:00,181.53,181.56,181.39,181.51,9169.0,181.53,181.56,181.39,181.51,9169.0
2018-06-12 14:45:00,181.51,181.51,181.16,181.5,9761.0,181.51,181.51,181.16,181.5,9761.0
2018-06-12 14:50:00,181.48,181.5,181.33,181.37,10910.0,181.48,181.5,181.33,181.37,10910.0
2018-06-12 14:55:00,181.36,181.39,181.07,181.21,10440.0,181.36,181.39,181.07,181.21,10440.0
2018-06-12 15:00:00,181.21,181.47,181.17,181.3,26545.0,181.21,181.47,181.17,181.3,26545.0
2018-06-12 15:05:00,181.28,181.31,181.17,181.26,8598.0,181.28,181.31,181.17,181.26,8598.0
2018-06-12 15:10:00,181.3,181.46,181.27,181.44,11530.0,181.3,181.46,181.27,181.44,11530.0
2018-06-12 15:15:00,181.42,181.49,181.35,181.4,9536.0,181.42,181.49,181.35,181.4,9536.0
2018-06-12 15:20:00,181.45,181.65,181.44,181.55,16656.0,181.45,181.65,181.44,181.55,16656.0
2018-06-12 15:25:00,181.55,181.8,181.51,181.74,9010.0,181.55,181.8,181.51,181.74,9010.0
2018-06-12 15:30:00,181.8,181.85,181.56,181.68,17159.0,181.8,181.85,181.56,181.68,17159.0
2018-06-12 15:35:00,181.66,181.81,181.58,181.73,21984.0,181.66,181.81,181.58,181.73,21984.0
2018-06-12 15:40:00,181.78,181.91,181.78,181.8,15073.0,181.78,181.91,181.78,181.8,15073.0
2018-06-12 15:45:00,181.83,181.93,181.77,181.93,33372.0,181.83,181.93,181.77,181.93,33372.0
2018-06-12 15:50:00,181.98,182.18,181.98,182.02,26148.0,181.98,182.18,181.98,182.02,26148.0
2018-06-12 15:55:00,182.0,182.06,181.71,181.85,46911.0,182.0,182.06,181.71,181.85,46911.0
2018-06-13 09:30:00,183.23,183.55,182.06,182.2,31328.0,183.23,183.55,182.06,182.2,31328.0
2018-06-13 09:35:00,182.21,183.09,182.09,182.15,20801.0,182.21,183.09,182.09,182.15,20801.0
2018-06-13 09:40:00,182.41,183.45,182.38,183.3,24742.0,182.41,183.45,182.38,183.3,24742.0
2018-06-13 09:45:00,183.38,183.85,183.1,183.74,13482.0,183.38,183.85,183.1,183.74,13482.0
2018-06-13 09:50:00,183.74,183.81,183.0,183.32,13866.0,183.74,183.81,183.0,183.32,13866.0
2018-06-13 09:55:00,183.34,183.77,183.34,183.35,12311.0,183.34,183.77,183.34,183.35,12311.0
2018-06-13 10:00:00,183.4,183.74,183.3,183.74,10258.0,183.4,183.74,183.3,183.74,10258.0
2018-06-13 10:05:00,183.67,183.95,183.55,183.76,17016.0,183.67,183.95,183.55,183.76,17016.0
2018-06-13 10:10:00,183.78,183.78,183.32,183.35,8992.0,183.78,183.78,183.32,183.35,8992.0
2018-06-13 10:15:00,183.39,183.49,182.96,182.96,14850.0,183.39,183.49,182.96,182.96,14850.0
2018-06-13 10:20:00,182.93,183.27,182.83,183.06,8412.0,182.93,183.27,182.83,183.06,8412.0
2018-06-13 10:25:00,182.98,182.98,182.35,182.53,12834.0,182.98,182.98,182.35,182.53,12834.0
2018-06-13 10:30:00,182.66,182.71,182.19,182.2,5825.0,182.66,182.71,182.19,182.2,5825.0
2018-06-13 10:35:00,182.29,182.68,182.28,182.28,20758.0,182.29,182.68,182.28,182.28,20758.0
2018-06-13 10:40:00,182.23,182.23,181.87,182.23,40698.0,182.23,182.23,181.87,182.23,40698.0
2018-06-13 10:45:00,182.22,182.22,181.71,181.79,10312.0,182.22,182.22,181.71,181.79,10312.0
2018-06-13 10:50:00,181.79,182.04,181.78,182.01,12924.0,181.79,182.04,181.78,182.01,12924.0
2018-06-13 10:55:00,181.95,181.98,181.74,181.93,10036.0,181.95,181.98,181.74,181.93,10036.0
2018-06-13 11:00:00,181.97,182.08,181.75,181.76,23260.0,181.97,182.08,181.75,181.76,23260.0
2018-06-13 11:05:00,181.73,182.0,181.58,182.0,6722.0,181.73,182.0,181.58,182.0,6722.0
2018-06-13 11:10:00,182.03,182.1,181.78,181.97,5826.0,182.03,182.1,181.78,181.97,5826.0
2018-06-13 11:15:00,182.05,182.58,182.05,182.26,16898.0,182.05,182.58,182.05,182.26,16898.0
2018-06-13 11:20:00,182.28,182.3,181.86,182.27,13896.0,182.28,182.3,181.86,182.27,13896.0
2018-06-13 11:25:00,182.32,182.33,182.03,182.03,34963.0,182.32,182.33,182.03,182.03,34963.0
2018-06-13 11:30:00,182.02,182.13,181.95,182.04,9469.0,182.02,182.13,181.95,182.04,9469.0
2018-06-13 11:35:00,182.05,182.15,181.74,181.77,12842.0,182.05,182.15,181.74,181.77,12842.0
2018-06-13 11:40:00,181.85,182.16,181.82,182.04,6715.0,181.85,182.16,181.82,182.04,6715.0
2018-06-13 11:45:00,182.0,182.0,181.71,181.8,10122.0,182.0,182.0,181.71,181.8,10122.0
2018-06-13 11:50:00,181.73,181.88,181.64,181.64,4889.0,181.73,181.88,181.64,181.64,4889.0
2018-06-13 11:55:00,181.54,181.59,181.26,181.26,8038.0,181.54,181.59,181.26,181.26,8038.0
2018-06-13 12:00:00,181.32,181.35,181.01,181.16,4665.0,181.32,181.35,181.01,181.16,4665.0
2018-06-13 12:05:00,181.1,181.27,181.02,181.27,3564.0,181.1,181.27,181.02,181.27,3564.0
2018-06-13 12:10:00,181.22,181.22,181.03,181.09,4470.0,181.22,181.22,181.03,181.09,4470.0
2018-06-13 12:15:00,181.03,181.09,180.89,180.95,6357.0,181.03,181.09,180.89,180.95,6357.0
2018-06-13 12:20:00,181.05,181.11,180.67,180.99,5210.0,181.05,181.11,180.67,180.99,5210.0
2018-06-13 12:25:00,180.92,181.02,180.72,180.79,5265.0,180.92,181.02,180.72,180.79,5265.0
2018-06-13 12:30:00,180.78,181.42,180.78,181.3,25140.0,180.78,181.42,180.78,181.3,25140.0
2018-06-13 12:35:00,181.25,181.32,181.16,181.16,2600.0,181.25,181.32,181.16,181.16,2600.0
2018-06-13 12:40:00,181.19,181.3,181.14,181.3,2543.0,181.19,181.3,181.14,181.3,2543.0
2018-06-13 12:45:00,181.26,181.3,180.85,180.96,4246.0,181.26,181.3,180.85,180.96,4246.0
2018-06-13 12:50:00,181.01,181.44,181.01,181.44,7024.0,181.01,181.44,181.01,181.44,7024.0
2018-06-13 12:55:00,181.51,181.51,180.97,181.02,3760.0,181.51,181.51,180.97,181.02,3760.0
2018-06-13 13:00:00,181.05,181.05,180.56,181.0,9200.0,181.05,181.05,180.56,181.0,9200.0
2018-06-13 13:05:00,181.0,181.01,180.65,180.68,7885.0,181.0,181.01,180.65,180.68,7885.0
2018-06-13 13:10:00,180.64,180.9,180.64,180.81,5215.0,180.64,180.9,180.64,180.81,5215.0
2018-06-13 13:15:00,180.86,180.95,180.66,180.74,4227.0,180.86,180.95,180.66,180.74,4227.0
2018-06-13 13:20:00,180.7,180.82,180.58,180.74,8113.0,180.7,180.82,180.58,180.74,8113.0
2018-06-13 13:25:00,180.65,180.89,180.59,180.87,3114.0,180.65,180.89,180.59,180.87,3114.0
2018-06-13 13:30:00,180.75,180.75,180.36,180.56,8438.0,180.75,180.75,180.36,180.56,8438.0
2018-06-13 13:35:00,180.55,180.82,180.54,180.67,6114.0,180.55,180.82,180.54,180.67,6114.0
2018-06-13 13:40:00,180.6,180.79,180.52,180.75,4551.0,180.6,180.79,180.52,180.75,4551.0
2018-06-13 13:45:00,180.75,180.92,180.75,180.77,3231.0,180.75,180.92,180.75,180.77,3231.0
2018-06-13 13:50:00,180.77,181.07,180.61,181.06,5570.0,180.77,181.07,180.61,181.06,5570.0
2018-06-13 13:55:00,181.09,181.13,180.78,181.11,9431.0,181.09,181.13,180.78,181.11,9431.0
2018-06-13 14:00:00,180.92,181.07,180.65,180.66,4138.0,180.92,181.07,180.65,180.66,4138.0
2018-06-13 14:05:00,180.59,180.62,179.69,179.86,20353.0,180.59,180.62,179.69,179.86,20353.0
2018-06-13 14:10:00,179.86,180.4,179.86,180.3,4570.0,179.86,180.4,179.86,180.3,4570.0
2018-06-13 14:15:00,180.43,180.71,180.37,180.37,7153.0,180.43,180.71,180.37,180.37,7153.0
2018-06-13 14:20:00,180.38,180.67,180.19,180.27,7244.0,180.38,180.67,180.19,180.27,7244.0
2018-06-13 14:25:00,180.2,180.3,179.95,179.95,8256.0,180.2,180.3,179.95,179.95,8256.0
2018-06-13 14:30:00,180.13,180.46,179.45,180.46,24010.0,180.13,180.46,179.45,180.46,24010.0
2018-06-13 14:35:00,180.41,180.93,180.38,180.66,9546.0,180.41,180.93,180.38,180.66,9546.0
2018-06-13 14:40:00,180.8,181.0,180.48,180.49,8990.0,180.8,181.0,180.48,180.49,8990.0
2018-06-13 14:45:00,180.25,180.53,180.22,180.3,5815.0,180.25,180.53,180.22,180.3,5815.0
2018-06-13 14:50:00,180.29,180.77,180.29,180.77,7383.0,180.29,180.77,180.29,180.77,7383.0
2018-06-13 14:55:00,180.75,181.16,180.75,181.12,7200.0,180.75,181.16,180.75,181.12,7200.0
2018-06-13 15:00:00,181.25,181.51,181.25,181.48,8525.0,181.25,181.51,181.25,181.48,8525.0
2018-06-13 15:05:00,181.54,181.6,181.31,181.31,7283.0,181.54,181.6,181.31,181.31,7283.0
2018-06-13 15:10:00,181.27,181.5,181.09,181.48,8714.0,181.27,181.5,181.09,181.48,8714.0
2018-06-13 15:15:00,181.46,181.75,181.46,181.66,9949.0,181.46,181.75,181.46,181.66,9949.0
2018-06-13 15:20:00,181.69,181.91,181.68,181.79,6840.0,181.69,181.91,181.68,181.79,6840.0
2018-06-13 15:25:00,181.76,181.97,181.17,181.53,12590.0,181.76,181.97,181.17,181.53,12590.0
2018-06-13 15:30:00,181.53,181.58,181.13,181.41,17582.0,181.53,181.58,181.13,181.41,17582.0
2018-06-13 15:35:00,181.43,181.47,180.98,181.17,15728.0,181.43,181.47,180.98,181.17,15728.0
2018-06-13 15:40:00,181.11,181.5,181.1,181.47,16471.0,181.11,181.5,181.1,181.47,16471.0
2018-06-13 15:45:00,181.5,181.59,181.33,181.36,27009.0,181.5,181.59,181.33,181.36,27009.0
2018-06-13 15:50:00,181.35,181.52,181.13,181.16,22199.0,181.35,181.52,181.13,181.16,22199.0
2018-06-13 15:55:00,181.2,181.38,181.01,181.23,58237.0,181.2,181.38,181.01,181.23,58237.0
2018-06-14 09:30:00,182.59,184.79,182.51,184.65,48060.0,182.59,184.79,182.51,184.65,48060.0
2018-06-14 09:35:00,184.59,185.04,184.1,185.04,29265.0,184.59,185.04,184.1,185.04,29265.0
2018-06-14 09:40:00,184.94,184.98,183.98,184.42,16224.0,184.94,184.98,183.98,184.42,16224.0
2018-06-14 09:45:00,184.48,185.37,184.46,184.89,22193.0,184.48,185.37,184.46,184.89,22193.0
2018-06-14 09:50:00,184.82,185.32,184.65,184.65,14932.0,184.82,185.32,184.65,184.65,14932.0
2018-06-14 09:55:00,184.78,184.9,184.46,184.74,15051.0,184.78,184.9,184.46,184.74,15051.0
2018-06-14 10:00:00,184.76,185.38,184.68,185.29,25705.0,184.76,185.38,184.68,185.29,25705.0
2018-06-14 10:05:00,185.39,185.85,185.36,185.74,18127.0,185.39,185.85,185.36,185.74,18127.0
2018-06-14 10:10:00,185.81,186.03,185.33,185.47,27585.0,185.81,186.03,185.33,185.47,27585.0
2018-06-14 10:15:00,185.49,186.15,185.37,186.15,27318.0,185.49,186.15,185.37,186.15,27318.0
2018-06-14 10:20:00,186.1,186.5,186.1,186.33,37903.0,186.1,186.5,186.1,186.33,37903.0
2018-06-14 10:25:00,186.34,186.57,186.15,186.51,29005.0,186.34,186.57,186.15,186.51,29005.0
2018-06-14 10:30:00,186.52,186.67,185.87,186.09,34986.0,186.52,186.67,185.87,186.09,34986.0
2018-06-14 10:35:00,186.08,186.16,185.73,186.12,23856.0,186.08,186.16,185.73,186.12,23856.0
2018-06-14 10:40:00,186.06,186.17,185.93,186.05,9992.0,186.06,186.17,185.93,186.05,9992.0
2018-06-14 10:45:00,186.09,186.52,186.08,186.32,11484.0,186.09,186.52,186.08,186.32,11484.0
2018-06-14 10:50:00,186.27,186.49,185.85,186.11,9322.0,186.27,186.49,185.85,186.11,9322.0
2018-06-14 10:55:00,186.1,186.1,185.26,185.5,16032.0,186.1,186.1,185.26,185.5,16032.0
2018-06-14 11:00:00,185.58,185.85,185.25,185.76,8333.0,185.58,185.85,185.25,185.76,8333.0
2018-06-14 11:05:00,185.73,186.32,185.73,186.26,9975.0,185.73,186.32,185.73,186.26,9975.0
2018-06-14 11:10:00,186.33,186.75,186.01,186.02,16394.0,186.33,186.75,186.01,186.02,16394.0
2018-06-14 11:15:00,186.23,186.57,186.14,186.57,8781.0,186.23,186.57,186.14,186.57,8781.0
2018-06-14 11:20:00,186.58,186.6,186.4,186.55,10972.0,186.58,186.6,186.4,186.55,10972.0
2018-06-14 11:25:00,186.54,186.65,186.49,186.56,11624.0,186.54,186.65,186.49,186.56,11624.0
2018-06-14 11:30:00,186.6,187.0,186.56,186.6,14304.0,186.6,187.0,186.56,186.6,14304.0
2018-06-14 11:35:00,186.61,186.94,186.59,186.94,21962.0,186.61,186.94,186.59,186.94,21962.0
2018-06-14 11:40:00,186.93,187.23,186.92,187.04,46397.0,186.93,187.23,186.92,187.04,46397.0
2018-06-14 11:45:00,187.1,187.14,186.28,186.3,42771.0,187.1,187.14,186.28,186.3,42771.0
2018-06-14 11:50:00,186.23,186.6,186.23,186.58,12158.0,186.23,186.6,186.23,186.58,12158.0
2018-06-14 11:55:00,186.54,186.6,186.3,186.33,27596.0,186.54,186.6,186.3,186.33,27596.0
2018-06-14 12:00:00,186.45,186.66,186.33,186.41,27070.0,186.45,186.66,186.33,186.41,27070.0
2018-06-14 12:05:00,186.47,186.73,186.41,186.61,29272.0,186.47,186.73,186.41,186.61,29272.0
2018-06-14 12:10:00,186.62,186.67,186.33,186.52,20175.0,186.62,186.67,186.33,186.52,20175.0
2018-06-14 12:15:00,186.51,186.58,186.36,186.5,10890.0,186.51,186.58,186.36,186.5,10890.0
2018-06-14 12:20:00,186.5,186.55,186.4,186.43,12461.0,186.5,186.55,186.4,186.43,12461.0
2018-06-14 12:25:00,186.42,186.42,186.32,186.42,4377.0,186.42,186.42,186.32,186.42,4377.0
2018-06-14 12:30:00,186.43,186.47,185.88,186.05,11122.0,186.43,186.47,185.88,186.05,11122.0
2018-06-14 12:35:00,186.1,186.16,185.79,185.98,5310.0,186.1,186.16,185.79,185.98,5310.0
2018-06-14 12:40:00,185.97,185.97,185.49,185.56,5645.0,185.97,185.97,185.49,185.56,5645.0
2018-06-14 12:45:00,185.51,185.59,185.24,185.51,24335.0,185.51,185.59,185.24,185.51,24335.0
2018-06-14 12:50:00,185.63,186.11,185.63,186.0,36747.0,185.63,186.11,185.63,186.0,36747.0
2018-06-14 12:55:00,185.96,186.2,185.95,186.18,39693.0,185.96,186.2,185.95,186.18,39693.0
2018-06-14 13:00:00,186.15,186.36,186.08,186.34,14764.0,186.15,186.36,186.08,186.34,14764.0
2018-06-14 13:05:00,186.35,186.72,186.34,186.72,9124.0,186.35,186.72,186.34,186.72,9124.0
2018-06-14 13:10:00,186.71,186.71,186.05,186.11,19967.0,186.71,186.71,186.05,186.11,19967.0
2018-06-14 13:15:00,186.01,186.37,185.92,186.2,457840.0,186.01,186.37,185.92,186.2,457840.0
2018-06-14 13:20:00,186.31,186.37,185.99,186.07,6697.0,186.31,186.37,185.99,186.07,6697.0
2018-06-14 13:25:00,186.09,187.01,186.09,186.87,12380.0,186.09,187.01,186.09,186.87,12380.0
2018-06-14 13:30:00,186.96,187.14,186.66,186.78,10651.0,186.96,187.14,186.66,186.78,10651.0
2018-06-14 13:35:00,186.86,187.0,186.44,186.47,10069.0,186.86,187.0,186.44,186.47,10069.0
2018-06-14 13:40:00,186.52,186.79,186.43,186.53,7169.0,186.52,186.79,186.43,186.53,7169.0
2018-06-14 13:45:00,186.5,186.69,186.47,186.54,5208.0,186.5,186.69,186.47,186.54,5208.0
2018-06-14 13:50:00,186.36,186.37,185.89,185.89,28701.0,186.36,186.37,185.89,185.89,28701.0
2018-06-14 13:55:00,185.91,186.14,185.73,185.88,27528.0,185.91,186.14,185.73,185.88,27528.0
2018-06-14 14:00:00,185.93,186.06,185.7,185.9,6481.0,185.93,186.06,185.7,185.9,6481.0
2018-06-14 14:05:00,185.95,186.16,185.95,186.04,8878.0,185.95,186.16,185.95,186.04,8878.0
2018-06-14 14:10:00,186.02,186.09,185.94,185.94,19749.0,186.02,186.09,185.94,185.94,19749.0
2018-06-14 14:15:00,186.01,186.08,185.86,186.0,10708.0,186.01,186.08,185.86,186.0,10708.0
2018-06-14 14:20:00,186.02,186.13,185.9,186.13,17169.0,186.02,186.13,185.9,186.13,17169.0
2018-06-14 14:25:00,186.08,186.24,185.97,186.18,19354.0,186.08,186.24,185.97,186.18,19354.0
2018-06-14 14:30:00,186.19,186.34,186.05,186.15,15925.0,186.19,186.34,186.05,186.15,15925.0
2018-06-14 14:35:00,186.11,186.19,185.86,185.99,13316.0,186.11,186.19,185.86,185.99,13316.0
2018-06-14 14:40:00,185.99,186.13,185.89,186.0,8187.0,185.99,186.13,185.89,186.0,8187.0
2018-06-14 14:45:00,186.09,186.17,185.94,185.94,12355.0,186.09,186.17,185.94,185.94,12355.0
2018-06-14 14:50:00,185.98,186.0,185.84,185.98,15204.0,185.98,186.0,185.84,185.98,15204.0
2018-06-14 14:55:00,185.95,186.0,185.62,185.62,17880.0,185.95,186.0,185.62,185.62,17880.0
2018-06-14 15:00:00,185.64,185.67,185.28,185.31,38410.0,185.64,185.67,185.28,185.31,38410.0
2018-06-14 15:05:00,185.34,185.38,185.13,185.32,19520.0,185.34,185.38,185.13,185.32,19520.0
2018-06-14 15:10:00,185.38,185.88,185.37,185.88,17147.0,185.38,185.88,185.37,185.88,17147.0
2018-06-14 15:15:00,185.9,186.24,185.88,186.07,16908.0,185.9,186.24,185.88,186.07,16908.0
2018-06-14 15:20:00,186.18,186.3,186.03,186.28,13560.0,186.18,186.3,186.03,186.28,13560.0
2018-06-14 15:25:00,186.25,186.48,186.25,186.41,14379.0,186.25,186.48,186.25,186.41,14379.0
2018-06-14 15:30:00,186.42,186.6,186.2,186.27,48597.0,186.42,186.6,186.2,186.27,48597.0
2018-06-14 15:35:00,186.27,186.3,185.59,185.6,118926.0,186.27,186.3,185.59,185.6,118926.0
2018-06-14 15:40:00,185.61,185.76,185.56,185.65,24557.0,185.61,185.76,185.56,185.65,24557.0
2018-06-14 15:45:00,185.64,185.64,185.34,185.38,23743.0,185.64,185.64,185.34,185.38,23743.0
2018-06-14 15:50:00,185.34,185.43,185.08,185.24,36877.0,185.34,185.43,185.08,185.24,36877.0
2018-06-14 15:55:00,185.26,185.44,185.22,185.34,87723.0,185.26,185.44,185.22,185.34,87723.0
2018-06-15 09:30:00,184.97,184.98,183.04,183.4,68033.0,184.97,184.98,183.04,183.4,68033.0
2018-06-15 09:35:00,183.33,183.52,181.74,182.24,23925.0,183.33,183.52,181.74,182.24,23925.0
2018-06-15 09:40:00,181.87,182.34,181.25,182.18,19549.0,181.87,182.34,181.25,182.18,19549.0
2018-06-15 09:45:00,182.14,182.91,181.33,182.62,15770.0,182.14,182.91,181.33,182.62,15770.0
2018-06-15 09:50:00,182.65,183.0,182.4,182.71,12410.0,182.65,183.0,182.4,182.71,12410.0
2018-06-15 09:55:00,182.77,183.13,182.71,183.0,13540.0,182.77,183.13,182.71,183.0,13540.0
2018-06-15 10:00:00,183.08,183.29,182.87,183.29,14099.0,183.08,183.29,182.87,183.29,14099.0
2018-06-15 10:05:00,183.28,183.43,183.15,183.41,18860.0,183.28,183.43,183.15,183.41,18860.0
2018-06-15 10:10:00,183.49,184.13,183.4,184.12,20286.0,183.49,184.13,183.4,184.12,20286.0
2018-06-15 10:15:00,184.07,184.64,183.91,184.64,9580.0,184.07,184.64,183.91,184.64,9580.0
2018-06-15 10:20:00,184.88,184.91,184.44,184.45,11643.0,184.88,184.91,184.44,184.45,11643.0
2018-06-15 10:25:00,184.38,184.85,184.01,184.44,34491.0,184.38,184.85,184.01,184.44,34491.0
2018-06-15 10:30:00,184.41,184.41,183.84,183.97,10148.0,184.41,184.41,183.84,183.97,10148.0
2018-06-15 10:35:00,184.02,184.13,183.43,183.62,15214.0,184.02,184.13,183.43,183.62,15214.0
2018-06-15 10:40:00,183.6,184.34,183.52,184.11,13390.0,183.6,184.34,183.52,184.11,13390.0
2018-06-15 10:45:00,184.05,184.72,184.0,184.58,11102.0,184.05,184.72,184.0,184.58,11102.0
2018-06-15 10:50:00,184.54,185.2,184.54,185.09,13114.0,184.54,185.2,184.54,185.09,13114.0
2018-06-15 10:55:00,185.07,185.34,184.76,184.93,23368.0,185.07,185.34,184.76,184.93,23368.0
2018-06-15 11:00:00,184.94,185.22,184.85,185.11,16208.0,184.94,185.22,184.85,185.11,16208.0
2018-06-15 11:05:00,185.18,185.29,185.03,185.18,21023.0,185.18,185.29,185.03,185.18,21023.0
2018-06-15 11:10:00,185.16,185.28,184.99,185.12,36783.0,185.16,185.28,184.99,185.12,36783.0
2018-06-15 11:15:00,185.13,185.82,185.12,185.59,14655.0,185.13,185.82,185.12,185.59,14655.0
2018-06-15 11:20:00,185.48,186.15,185.44,186.15,14350.0,185.48,186.15,185.44,186.15,14350.0
2018-06-15 11:25:00,186.13,186.16,185.71,185.71,17137.0,186.13,186.16,185.71,185.71,17137.0
2018-06-15 11:30:00,185.79,185.87,185.51,185.59,8857.0,185.79,185.87,185.51,185.59,8857.0
2018-06-15 11:35:00,185.59,185.59,185.08,185.36,4000.0,185.59,185.59,185.08,185.36,4000.0
2018-06-15 11:40:00,185.45,185.46,185.07,185.07,3938.0,185.45,185.46,185.07,185.07,3938.0
2018-06-15 11:45:00,185.14,185.19,184.75,185.11,13163.0,185.14,185.19,184.75,185.11,13163.0
2018-06-15 11:50:00,185.0,185.16,184.89,185.11,5989.0,185.0,185.16,184.89,185.11,5989.0
2018-06-15 11:55:00,185.11,185.15,185.01,185.06,3114.0,185.11,185.15,185.01,185.06,3114.0
2018-06-15 12:00:00,185.06,185.65,185.06,185.52,6398.0,185.06,185.65,185.06,185.52,6398.0
2018-06-15 12:05:00,185.42,185.54,185.42,185.47,5716.0,185.42,185.54,185.42,185.47,5716.0
2018-06-15 12:10:00,185.45,185.46,185.23,185.44,2985.0,185.45,185.46,185.23,185.44,2985.0
2018-06-15 12:15:00,185.45,185.45,185.26,185.26,25944.0,185.45,185.45,185.26,185.26,25944.0
2018-06-15 12:20:00,185.41,185.45,185.32,185.36,4143.0,185.41,185.45,185.32,185.36,4143.0
2018-06-15 12:25:00,185.32,185.45,185.25,185.38,30700.0,185.32,185.45,185.25,185.38,30700.0
2018-06-15 12:30:00,185.47,185.54,185.43,185.44,5291.0,185.47,185.54,185.43,185.44,5291.0
2018-06-15 12:35:00,185.44,185.46,185.26,185.3,24100.0,185.44,185.46,185.26,185.3,24100.0
2018-06-15 12:40:00,185.38,185.59,185.27,185.39,6465.0,185.38,185.59,185.27,185.39,6465.0
2018-06-15 12:45:00,185.32,185.47,185.29,185.34,4696.0,185.32,185.47,185.29,185.34,4696.0
2018-06-15 12:50:00,185.33,185.43,185.16,185.43,4000.0,185.33,185.43,185.16,185.43,4000.0
2018-06-15 12:55:00,185.5,185.83,185.5,185.81,4872.0,185.5,185.83,185.5,185.81,4872.0
2018-06-15 13:00:00,185.66,185.79,185.59,185.64,3579.0,185.66,185.79,185.59,185.64,3579.0
2018-06-15 13:05:00,185.65,185.9,185.65,185.88,2949.0,185.65,185.9,185.65,185.88,2949.0
2018-06-15 13:10:00,185.83,185.96,185.81,185.86,8923.0,185.83,185.96,185.81,185.86,8923.0
2018-06-15 13:15:00,185.9,186.06,185.83,186.03,33832.0,185.9,186.06,185.83,186.03,33832.0
2018-06-15 13:20:00,186.0,186.23,185.97,186.23,6810.0,186.0,186.23,185.97,186.23,6810.0
2018-06-15 13:25:00,186.25,186.26,186.11,186.25,3672.0,186.25,186.26,186.11,186.25,3672.0
2018-06-15 13:30:00,186.25,186.34,186.13,186.28,8403.0,186.25,186.34,186.13,186.28,8403.0
2018-06-15 13:35:00,186.3,186.49,186.3,186.37,6700.0,186.3,186.49,186.3,186.37,6700.0
2018-06-15 13:40:00,186.45,186.59,186.44,186.54,8382.0,186.45,186.59,186.44,186.54,8382.0
2018-06-15 13:45:00,186.52,186.54,186.22,186.29,7712.0,186.52,186.54,186.22,186.29,7712.0
2018-06-15 13:50:00,186.22,186.24,186.18,186.18,4939.0,186.22,186.24,186.18,186.18,4939.0
2018-06-15 13:55:00,186.21,186.23,186.0,186.0,7778.0,186.21,186.23,186.0,186.0,7778.0
2018-06-15 14:00:00,186.05,186.18,186.05,186.11,2895.0,186.05,186.18,186.05,186.11,2895.0
2018-06-15 14:05:00,186.09,186.25,186.02,186.25,6530.0,186.09,186.25,186.02,186.25,6530.0
2018-06-15 14:10:00,186.27,186.27,186.0,186.07,4474.0,186.27,186.27,186.0,186.07,4474.0
2018-06-15 14:15:00,186.11,186.21,185.99,186.06,4398.0,186.11,186.21,185.99,186.06,4398.0
2018-06-15 14:20:00,186.06,186.22,186.06,186.22,2204.0,186.06,186.22,186.06,186.22,2204.0
2018-06-15 14:25:00,186.11,186.15,185.93,185.97,5219.0,186.11,186.15,185.93,185.97,5219.0
2018-06-15 14:30:00,185.95,186.1,185.9,186.08,3500.0,185.95,186.1,185.9,186.08,3500.0
2018-06-15 14:35:00,186.04,186.06,185.85,185.85,2200.0,186.04,186.06,185.85,185.85,2200.0
2018-06-15 14:40:00,185.87,185.91,185.77,185.81,5750.0,185.87,185.91,185.77,185.81,5750.0
2018-06-15 14:45:00,185.93,185.99,185.78,185.81,3000.0,185.93,185.99,185.78,185.81,3000.0
2018-06-15 14:50:00,185.88,185.88,185.63,185.74,2200.0,185.88,185.88,185.63,185.74,2200.0
2018-06-15 14:55:00,185.73,185.89,185.73,185.79,3177.0,185.73,185.89,185.73,185.79,3177.0
2018-06-15 15:00:00,185.79,185.92,185.7,185.78,5732.0,185.79,185.92,185.7,185.78,5732.0
2018-06-15 15:05:00,185.78,185.81,185.67,185.67,3875.0,185.78,185.81,185.67,185.67,3875.0
2018-06-15 15:10:00,185.68,185.78,185.67,185.69,4755.0,185.68,185.78,185.67,185.69,4755.0
2018-06-15 15:15:00,185.65,185.73,185.64,185.64,3541.0,185.65,185.73,185.64,185.64,3541.0
2018-06-15 15:20:00,185.66,185.83,185.65,185.76,4932.0,185.66,185.83,185.65,185.76,4932.0
2018-06-15 15:25:00,185.75,185.81,185.69,185.75,8472.0,185.75,185.81,185.69,185.75,8472.0
2018-06-15 15:30:00,185.76,186.08,185.76,186.08,16017.0,185.76,186.08,185.76,186.08,16017.0
2018-06-15 15:35:00,186.1,186.21,186.03,186.2,15359.0,186.1,186.21,186.03,186.2,15359.0
2018-06-15 15:40:00,186.21,186.21,186.1,186.2,16892.0,186.21,186.21,186.1,186.2,16892.0
2018-06-15 15:45:00,186.18,186.21,185.96,186.1,31460.0,186.18,186.21,185.96,186.1,31460.0
2018-06-15 15:50:00,186.11,186.19,185.94,186.04,31611.0,186.11,186.19,185.94,186.04,31611.0
2018-06-15 15:55:00,186.05,186.54,186.04,186.29,86513.0,186.05,186.54,186.04,186.29,86513.0
2018-06-18 09:30:00,185.36,185.36,183.22,183.37,53213.0,185.36,185.36,183.22,183.37,53213.0
2018-06-18 09:35:00,183.27,183.85,183.0,183.8,26648.0,183.27,183.85,183.0,183.8,26648.0
2018-06-18 09:40:00,183.66,185.06,183.39,184.67,26813.0,183.66,185.06,183.39,184.67,26813.0
2018-06-18 09:45:00,184.56,184.69,183.89,184.22,30388.0,184.56,184.69,183.89,184.22,30388.0
2018-06-18 09:50:00,184.24,184.32,183.65,184.0,48261.0,184.24,184.32,183.65,184.0,48261.0
2018-06-18 09:55:00,184.01,184.08,183.22,183.23,13534.0,184.01,184.08,183.22,183.23,13534.0
2018-06-18 10:00:00,183.16,183.45,183.0,183.42,20081.0,183.16,183.45,183.0,183.42,20081.0
2018-06-18 10:05:00,183.44,184.01,183.38,183.42,23989.0,183.44,184.01,183.38,183.42,23989.0
2018-06-18 10:10:00,183.36,184.02,183.28,183.86,11513.0,183.36,184.02,183.28,183.86,11513.0
2018-06-18 10:15:00,183.99,184.15,183.55,183.66,9594.0,183.99,184.15,183.55,183.66,9594.0
2018-06-18 10:20:00,183.61,184.19,183.49,184.19,12602.0,183.61,184.19,183.49,184.19,12602.0
2018-06-18 10:25:00,184.03,184.17,183.69,183.69,13472.0,184.03,184.17,183.69,183.69,13472.0
2018-06-18 10:30:00,183.74,183.88,183.52,183.53,15265.0,183.74,183.88,183.52,183.53,15265.0
2018-06-18 10:35:00,183.53,183.89,183.51,183.57,29206.0,183.53,183.89,183.51,183.57,29206.0
2018-06-18 10:40:00,183.57,184.02,183.57,183.99,33007.0,183.57,184.02,183.57,183.99,33007.0
2018-06-18 10:45:00,183.99,184.27,183.97,184.13,27509.0,183.99,184.27,183.97,184.13,27509.0
2018-06-18 10:50:00,184.16,184.3,184.04,184.04,14135.0,184.16,184.3,184.04,184.04,14135.0
2018-06-18 10:55:00,184.13,184.37,184.09,184.24,13232.0,184.13,184.37,184.09,184.24,13232.0
2018-06-18 11:00:00,184.23,185.17,184.17,185.11,15395.0,184.23,185.17,184.17,185.11,15395.0
2018-06-18 11:05:00,185.17,185.4,184.75,185.03,41818.0,185.17,185.4,184.75,185.03,41818.0
2018-06-18 11:10:00,185.1,185.65,185.1,185.49,6284.0,185.1,185.65,185.1,185.49,6284.0
2018-06-18 11:15:00,185.36,185.47,184.82,184.84,18687.0,185.36,185.47,184.82,184.84,18687.0
2018-06-18 11:20:00,184.94,185.1,184.73,185.0,13039.0,184.94,185.1,184.73,185.0,13039.0
2018-06-18 11:25:00,184.95,185.04,184.83,184.87,6575.0,184.95,185.04,184.83,184.87,6575.0
2018-06-18 11:30:00,184.93,185.09,184.72,184.93,12464.0,184.93,185.09,184.72,184.93,12464.0
2018-06-18 11:35:00,184.91,185.06,184.63,184.86,20811.0,184.91,185.06,184.63,184.86,20811.0
2018-06-18 11:40:00,184.94,185.21,184.94,185.21,4890.0,184.94,185.21,184.94,185.21,4890.0
2018-06-18 11:45:00,185.23,185.45,185.23,185.36,4841.0,185.23,185.45,185.23,185.36,4841.0
2018-06-18 11:50:00,185.4,185.54,185.25,185.25,3012.0,185.4,185.54,185.25,185.25,3012.0
2018-06-18 11:55:00,185.22,185.22,184.81,184.82,6483.0,185.22,185.22,184.81,184.82,6483.0
2018-06-18 12:00:00,184.87,185.11,184.86,185.04,2900.0,184.87,185.11,184.86,185.04,2900.0
2018-06-18 12:05:00,185.06,185.26,185.02,185.17,3048.0,185.06,185.26,185.02,185.17,3048.0
2018-06-18 12:10:00,185.17,185.47,185.07,185.47,3508.0,185.17,185.47,185.07,185.47,3508.0
2018-06-18 12:15:00,185.44,185.49,185.32,185.35,3615.0,185.44,185.49,185.32,185.35,3615.0
2018-06-18 12:20:00,185.34,185.48,185.27,185.47,2700.0,185.34,185.48,185.27,185.47,2700.0
2018-06-18 12:25:00,185.39,185.39,185.04,185.16,4849.0,185.39,185.39,185.04,185.16,4849.0
2018-06-18 12:30:00,185.16,185.25,184.98,185.11,10175.0,185.16,185.25,184.98,185.11,10175.0
2018-06-18 12:35:00,185.05,185.18,184.98,185.12,3888.0,185.05,185.18,184.98,185.12,3888.0
2018-06-18 12:40:00,185.11,185.15,184.98,185.1,5509.0,185.11,185.15,184.98,185.1,5509.0
2018-06-18 12:45:00,185.1,185.15,184.99,185.02,2400.0,185.1,185.15,184.99,185.02,2400.0
2018-06-18 12:50:00,184.99,185.07,184.85,184.85,3694.0,184.99,185.07,184.85,184.85,3694.0
2018-06-18 12:55:00,184.92,185.11,184.92,185.11,2300.0,184.92,185.11,184.92,185.11,2300.0
2018-06-18 13:00:00,185.12,185.37,185.11,185.2,4201.0,185.12,185.37,185.11,185.2,4201.0
2018-06-18 13:05:00,185.2,185.38,185.19,185.23,3841.0,185.2,185.38,185.19,185.23,3841.0
2018-06-18 13:10:00,185.25,185.32,185.19,185.19,4419.0,185.25,185.32,185.19,185.19,4419.0
2018-06-18 13:15:00,185.16,185.24,185.15,185.24,3011.0,185.16,185.24,185.15,185.24,3011.0
2018-06-18 13:20:00,185.24,185.53,185.24,185.43,3891.0,185.24,185.53,185.24,185.43,3891.0
2018-06-18 13:25:00,185.49,185.9,185.49,185.85,10938.0,185.49,185.9,185.49,185.85,10938.0
2018-06-18 13:30:00,185.88,186.1,185.79,186.08,5625.0,185.88,186.1,185.79,186.08,5625.0
2018-06-18 13:35:00,186.1,186.14,185.89,186.08,7850.0,186.1,186.14,185.89,186.08,7850.0
2018-06-18 13:40:00,185.87,186.15,185.77,186.11,13400.0,185.87,186.15,185.77,186.11,13400.0
2018-06-18 13:45:00,186.15,186.15,185.92,185.95,5389.0,186.15,186.15,185.92,185.95,5389.0
2018-06-18 13:50:00,185.99,186.09,185.92,186.09,6462.0,185.99,186.09,185.92,186.09,6462.0
2018-06-18 13:55:00,186.04,186.1,186.0,186.05,4045.0,186.04,186.1,186.0,186.05,4045.0
2018-06-18 14:00:00,185.94,185.95,185.71,185.71,2810.0,185.94,185.95,185.71,185.71,2810.0
2018-06-18 14:05:00,185.67,186.06,185.67,186.06,4377.0,185.67,186.06,185.67,186.06,4377.0
2018-06-18 14:10:00,186.0,186.13,186.0,186.07,4255.0,186.0,186.13,186.0,186.07,4255.0
2018-06-18 14:15:00,186.07,186.24,186.05,186.23,4524.0,186.07,186.24,186.05,186.23,4524.0
2018-06-18 14:20:00,186.26,186.28,186.16,186.28,3543.0,186.26,186.28,186.16,186.28,3543.0
2018-06-18 14:25:00,186.33,186.5,186.3,186.39,9755.0,186.33,186.5,186.3,186.39,9755.0
2018-06-18 14:30:00,186.37,186.46,186.31,186.43,4364.0,186.37,186.46,186.31,186.43,4364.0
2018-06-18 14:35:00,186.47,186.47,186.04,186.11,3972.0,186.47,186.47,186.04,186.11,3972.0
2018-06-18 14:40:00,186.11,186.21,186.11,186.18,2497.0,186.11,186.21,186.11,186.18,2497.0
2018-06-18 14:45:00,186.17,186.35,186.16,186.22,4865.0,186.17,186.35,186.16,186.22,4865.0
2018-06-18 14:50:00,186.22,186.23,185.89,185.96,4050.0,186.22,186.23,185.89,185.96,4050.0
2018-06-18 14:55:00,186.07,186.16,186.04,186.13,2665.0,186.07,186.16,186.04,186.13,2665.0
2018-06-18 15:00:00,186.13,186.19,186.04,186.19,2585.0,186.13,186.19,186.04,186.19,2585.0
2018-06-18 15:05:00,186.13,186.16,185.95,186.16,4465.0,186.13,186.16,185.95,186.16,4465.0
2018-06-18 15:10:00,186.21,186.32,186.13,186.17,5496.0,186.21,186.32,186.13,186.17,5496.0
2018-06-18 15:15:00,186.18,186.4,186.15,186.4,6759.0,186.18,186.4,186.15,186.4,6759.0
2018-06-18 15:20:00,186.39,186.54,186.36,186.5,10987.0,186.39,186.54,186.36,186.5,10987.0
2018-06-18 15:25:00,186.61,186.71,186.32,186.35,4548.0,186.61,186.71,186.32,186.35,4548.0
2018-06-18 15:30:00,186.35,186.68,186.35,186.56,8800.0,186.35,186.68,186.35,186.56,8800.0
2018-06-18 15:35:00,186.56,186.56,186.13,186.29,8619.0,186.56,186.56,186.13,186.29,8619.0
2018-06-18 15:40:00,186.31,186.38,186.18,186.28,8921.0,186.31,186.38,186.18,186.28,8921.0
2018-06-18 15:45:00,186.28,186.56,186.21,186.28,15066.0,186.28,186.56,186.21,186.28,15066.0
2018-06-18 15:50:00,186.22,186.36,186.2,186.3,17524.0,186.22,186.36,186.2,186.3,17524.0
2018-06-18 15:55:00,186.25,186.49,186.21,186.41,49161.0,186.25,186.49,186.21,186.41,49161.0
2018-06-19 09:30:00,183.58,184.25,183.09,183.09,29149.0,183.58,184.25,183.09,183.09,29149.0
2018-06-19 09:35:00,183.29,183.85,183.16,183.57,24695.0,183.29,183.85,183.16,183.57,24695.0
2018-06-19 09:40:00,183.57,183.68,183.08,183.18,14149.0,183.57,183.68,183.08,183.18,14149.0
2018-06-19 09:45:00,183.11,183.62,183.06,183.51,18556.0,183.11,183.62,183.06,183.51,18556.0
2018-06-19 09:50:00,183.48,184.15,183.27,183.88,15052.0,183.48,184.15,183.27,183.88,15052.0
2018-06-19 09:55:00,183.82,184.1,183.31,183.66,23319.0,183.82,184.1,183.31,183.66,23319.0
2018-06-19 10:00:00,183.58,183.61,181.86,182.05,34028.0,183.58,183.61,181.86,182.05,34028.0
2018-06-19 10:05:00,182.12,182.22,181.74,181.74,15150.0,182.12,182.22,181.74,181.74,15150.0
2018-06-19 10:10:00,181.75,182.24,181.69,182.14,11529.0,181.75,182.24,181.69,182.14,11529.0
2018-06-19 10:15:00,182.18,182.18,181.68,181.76,9104.0,182.18,182.18,181.68,181.76,9104.0
2018-06-19 10:20:00,181.79,181.79,181.13,181.26,15706.0,181.79,181.79,181.13,181.26,15706.0
2018-06-19 10:25:00,181.29,181.47,180.25,180.26,18441.0,181.29,181.47,180.25,180.26,18441.0
2018-06-19 10:30:00,180.31,180.38,179.31,179.72,28961.0,180.31,180.38,179.31,179.72,28961.0
2018-06-19 10:35:00,179.71,180.78,179.71,180.72,18207.0,179.71,180.78,179.71,180.72,18207.0
2018-06-19 10:40:00,180.84,181.09,180.42,181.07,35787.0,180.84,181.09,180.42,181.07,35787.0
2018-06-19 10:45:00,181.19,181.76,181.19,181.56,15082.0,181.19,181.76,181.19,181.56,15082.0
2018-06-19 10:50:00,181.54,182.21,181.48,182.05,9140.0,181.54,182.21,181.48,182.05,9140.0
2018-06-19 10:55:00,182.1,182.33,181.99,181.99,9535.0,182.1,182.33,181.99,181.99,9535.0
2018-06-19 11:00:00,182.01,182.3,181.79,182.01,8793.0,182.01,182.3,181.79,182.01,8793.0
2018-06-19 11:05:00,182.0,182.17,181.6,181.88,19209.0,182.0,182.17,181.6,181.88,19209.0
2018-06-19 11:10:00,181.88,182.19,181.88,182.07,5823.0,181.88,182.19,181.88,182.07,5823.0
2018-06-19 11:15:00,182.09,182.78,182.08,182.58,6263.0,182.09,182.78,182.08,182.58,6263.0
2018-06-19 11:20:00,182.61,182.84,182.49,182.68,11722.0,182.61,182.84,182.49,182.68,11722.0
2018-06-19 11:25:00,182.64,182.68,182.07,182.64,24220.0,182.64,182.68,182.07,182.64,24220.0
2018-06-19 11:30:00,182.59,182.9,182.18,182.28,28892.0,182.59,182.9,182.18,182.28,28892.0
2018-06-19 11:35:00,182.28,182.75,182.18,182.65,23531.0,182.28,182.75,182.18,182.65,23531.0
2018-06-19 11:40:00,182.63,182.81,182.38,182.7,8785.0,182.63,182.81,182.38,182.7,8785.0
2018-06-19 11:45:00,182.62,182.66,182.36,182.36,6912.0,182.62,182.66,182.36,182.36,6912.0
2018-06-19 11:50:00,182.45,182.65,182.4,182.62,5237.0,182.45,182.65,182.4,182.62,5237.0
2018-06-19 11:55:00,182.65,182.78,182.54,182.64,13561.0,182.65,182.78,182.54,182.64,13561.0
2018-06-19 12:00:00,182.62,182.75,182.53,182.59,10280.0,182.62,182.75,182.53,182.59,10280.0
2018-06-19 12:05:00,182.59,182.87,182.58,182.81,9128.0,182.59,182.87,182.58,182.81,9128.0
2018-06-19 12:10:00,182.8,182.83,182.57,182.69,10194.0,182.8,182.83,182.57,182.69,10194.0
2018-06-19 12:15:00,182.62,182.76,182.53,182.67,10373.0,182.62,182.76,182.53,182.67,10373.0
2018-06-19 12:20:00,182.75,183.06,182.64,183.05,6889.0,182.75,183.06,182.64,183.05,6889.0
2018-06-19 12:25:00,183.11,183.2,182.88,183.02,20278.0,183.11,183.2,182.88,183.02,20278.0
2018-06-19 12:30:00,183.03,183.12,182.7,182.75,15071.0,183.03,183.12,182.7,182.75,15071.0
2018-06-19 12:35:00,182.76,182.86,182.68,182.86,3569.0,182.76,182.86,182.68,182.86,3569.0
2018-06-19 12:40:00,182.78,182.84,182.67,182.7,5250.0,182.78,182.84,182.67,182.7,5250.0
2018-06-19 12:45:00,182.71,183.08,182.66,182.88,6300.0,182.71,183.08,182.66,182.88,6300.0
2018-06-19 12:50:00,182.79,183.0,182.79,182.97,6712.0,182.79,183.0,182.79,182.97,6712.0
2018-06-19 12:55:00,182.91,183.06,182.82,182.94,10555.0,182.91,183.06,182.82,182.94,10555.0
2018-06-19 13:00:00,182.99,183.13,182.95,182.98,16714.0,182.99,183.13,182.95,182.98,16714.0
2018-06-19 13:05:00,182.94,182.95,182.75,182.77,7755.0,182.94,182.95,182.75,182.77,7755.0
2018-06-19 13:10:00,182.75,182.89,182.65,182.85,4621.0,182.75,182.89,182.65,182.85,4621.0
2018-06-19 13:15:00,182.85,182.85,182.74,182.81,4233.0,182.85,182.85,182.74,182.81,4233.0
2018-06-19 13:20:00,182.79,182.88,182.61,182.74,6235.0,182.79,182.88,182.61,182.74,6235.0
2018-06-19 13:25:00,182.68,182.78,182.6,182.76,4610.0,182.68,182.78,182.6,182.76,4610.0
2018-06-19 13:30:00,182.76,182.76,182.57,182.65,2792.0,182.76,182.76,182.57,182.65,2792.0
2018-06-19 13:35:00,182.67,183.05,182.65,183.05,5914.0,182.67,183.05,182.65,183.05,5914.0
2018-06-19 13:40:00,183.08,183.09,182.8,182.85,6216.0,183.08,183.09,182.8,182.85,6216.0
2018-06-19 13:45:00,182.9,183.05,182.81,183.0,8858.0,182.9,183.05,182.81,183.0,8858.0
2018-06-19 13:50:00,183.01,183.07,182.79,182.79,11643.0,183.01,183.07,182.79,182.79,11643.0
2018-06-19 13:55:00,182.83,182.88,182.78,182.88,6880.0,182.83,182.88,182.78,182.88,6880.0
2018-06-19 14:00:00,182.85,183.0,182.85,182.9,9103.0,182.85,183.0,182.85,182.9,9103.0
2018-06-19 14:05:00,182.95,183.08,182.88,183.0,9129.0,182.95,183.08,182.88,183.0,9129.0
2018-06-19 14:10:00,182.99,183.06,182.86,183.0,8043.0,182.99,183.06,182.86,183.0,8043.0
2018-06-19 14:15:00,183.05,183.05,182.85,183.01,9475.0,183.05,183.05,182.85,183.01,9475.0
2018-06-19 14:20:00,182.99,183.07,182.97,183.0,6372.0,182.99,183.07,182.97,183.0,6372.0
2018-06-19 14:25:00,183.02,183.25,183.0,183.25,5747.0,183.02,183.25,183.0,183.25,5747.0
2018-06-19 14:30:00,183.26,183.47,183.26,183.32,6026.0,183.26,183.47,183.26,183.32,6026.0
2018-06-19 14:35:00,183.37,183.43,183.33,183.35,6214.0,183.37,183.43,183.33,183.35,6214.0
2018-06-19 14:40:00,183.34,183.43,183.19,183.26,8888.0,183.34,183.43,183.19,183.26,8888.0
2018-06-19 14:45:00,183.21,183.37,183.2,183.25,7563.0,183.21,183.37,183.2,183.25,7563.0
2018-06-19 14:50:00,183.28,183.43,183.02,183.17,13281.0,183.28,183.43,183.02,183.17,13281.0
2018-06-19 14:55:00,183.27,183.3,183.16,183.16,9898.0,183.27,183.3,183.16,183.16,9898.0
2018-06-19 15:00:00,183.16,183.2,183.06,183.08,11723.0,183.16,183.2,183.06,183.08,11723.0
2018-06-19 15:05:00,183.1,183.15,183.06,183.08,6108.0,183.1,183.15,183.06,183.08,6108.0
2018-06-19 15:10:00,183.11,183.3,183.09,183.29,9974.0,183.11,183.3,183.09,183.29,9974.0
2018-06-19 15:15:00,183.3,183.37,183.14,183.14,9601.0,183.3,183.37,183.14,183.14,9601.0
2018-06-19 15:20:00,183.14,183.27,183.08,183.15,8763.0,183.14,183.27,183.08,183.15,8763.0
2018-06-19 15:25:00,183.17,183.2,182.99,183.02,7564.0,183.17,183.2,182.99,183.02,7564.0
2018-06-19 15:30:00,183.02,183.26,183.01,183.18,17517.0,183.02,183.26,183.01,183.18,17517.0
2018-06-19 15:35:00,183.18,183.31,182.98,183.2,12982.0,183.18,183.31,182.98,183.2,12982.0
2018-06-19 15:40:00,183.2,183.2,183.02,183.13,22133.0,183.2,183.2,183.02,183.13,22133.0
2018-06-19 15:45:00,183.09,183.15,182.93,183.04,37961.0,183.09,183.15,182.93,183.04,37961.0
2018-06-19 15:50:00,183.07,183.57,183.07,183.55,22131.0,183.07,183.57,183.07,183.55,22131.0
2018-06-19 15:55:00,183.54,183.97,183.42,183.63,83367.0,183.54,183.97,183.42,183.63,83367.0
2018-06-20 09:30:00,185.0,185.9,184.67,185.68,22906.0,185.0,185.9,184.67,185.68,22906.0
2018-06-20 09:35:00,185.89,186.45,185.65,185.65,7324.0,185.89,186.45,185.65,185.65,7324.0
2018-06-20 09:40:00,185.68,186.41,185.66,185.75,12348.0,185.68,186.41,185.66,185.75,12348.0
2018-06-20 09:45:00,185.94,186.09,185.57,185.81,11465.0,185.94,186.09,185.57,185.81,11465.0
2018-06-20 09:50:00,185.8,185.99,185.6,185.6,15112.0,185.8,185.99,185.6,185.6,15112.0
2018-06-20 09:55:00,185.72,187.22,185.72,187.2,38672.0,185.72,187.22,185.72,187.2,38672.0
2018-06-20 10:00:00,187.23,187.91,187.14,187.83,38135.0,187.23,187.91,187.14,187.83,38135.0
2018-06-20 10:05:00,187.83,188.59,187.83,188.09,25016.0,187.83,188.59,187.83,188.09,25016.0
2018-06-20 10:10:00,188.04,188.45,187.8,188.45,24207.0,188.04,188.45,187.8,188.45,24207.0
2018-06-20 10:15:00,188.39,188.39,187.92,188.08,21948.0,188.39,188.39,187.92,188.08,21948.0
2018-06-20 10:20:00,188.18,188.28,187.41,187.51,21590.0,188.18,188.28,187.41,187.51,21590.0
2018-06-20 10:25:00,187.47,187.54,186.53,186.58,15867.0,187.47,187.54,186.53,186.58,15867.0
2018-06-20 10:30:00,186.56,186.77,186.36,186.77,23062.0,186.56,186.77,186.36,186.77,23062.0
2018-06-20 10:35:00,186.86,187.4,186.86,187.15,9914.0,186.86,187.4,186.86,187.15,9914.0
2018-06-20 10:40:00,187.18,187.42,186.91,187.16,8051.0,187.18,187.42,186.91,187.16,8051.0
2018-06-20 10:45:00,187.09,187.23,186.55,187.0,9495.0,187.09,187.23,186.55,187.0,9495.0
2018-06-20 10:50:00,186.97,187.33,186.96,187.21,10077.0,186.97,187.33,186.96,187.21,10077.0
2018-06-20 10:55:00,187.21,187.23,186.99,187.12,8101.0,187.21,187.23,186.99,187.12,8101.0
2018-06-20 11:00:00,187.13,187.13,186.87,187.09,14044.0,187.13,187.13,186.87,187.09,14044.0
2018-06-20 11:05:00,187.13,187.23,187.0,187.07,11485.0,187.13,187.23,187.0,187.07,11485.0
2018-06-20 11:10:00,187.09,187.3,186.97,187.29,10391.0,187.09,187.3,186.97,187.29,10391.0
2018-06-20 11:15:00,187.26,187.36,187.08,187.14,8584.0,187.26,187.36,187.08,187.14,8584.0
2018-06-20 11:20:00,187.14,187.5,187.05,187.43,8885.0,187.14,187.5,187.05,187.43,8885.0
2018-06-20 11:25:00,187.38,187.38,186.85,187.0,10576.0,187.38,187.38,186.85,187.0,10576.0
2018-06-20 11:30:00,186.95,187.18,186.83,187.02,9109.0,186.95,187.18,186.83,187.02,9109.0
2018-06-20 11:35:00,186.97,187.28,186.86,187.23,17026.0,186.97,187.28,186.86,187.23,17026.0
2018-06-20 11:40:00,187.16,187.28,187.0,187.14,24009.0,187.16,187.28,187.0,187.14,24009.0
2018-06-20 11:45:00,187.12,187.27,187.01,187.08,18567.0,187.12,187.27,187.01,187.08,18567.0
2018-06-20 11:50:00,187.15,187.15,186.85,187.11,10346.0,187.15,187.15,186.85,187.11,10346.0
2018-06-20 11:55:00,187.16,187.16,186.97,187.11,9461.0,187.16,187.16,186.97,187.11,9461.0
2018-06-20 12:00:00,187.15,187.35,187.04,187.2,14427.0,187.15,187.35,187.04,187.2,14427.0
2018-06-20 12:05:00,187.25,187.32,187.15,187.25,13110.0,187.25,187.32,187.15,187.25,13110.0
2018-06-20 12:10:00,187.24,187.3,187.07,187.13,14300.0,187.24,187.3,187.07,187.13,14300.0
2018-06-20 12:15:00,187.08,187.25,187.08,187.13,3786.0,187.08,187.25,187.08,187.13,3786.0
2018-06-20 12:20:00,187.11,187.3,187.06,187.3,6251.0,187.11,187.3,187.06,187.3,6251.0
2018-06-20 12:25:00,187.27,187.5,187.22,187.46,7766.0,187.27,187.5,187.22,187.46,7766.0
2018-06-20 12:30:00,187.43,187.46,187.17,187.36,9849.0,187.43,187.46,187.17,187.36,9849.0
2018-06-20 12:35:00,187.39,187.4,187.23,187.3,13344.0,187.39,187.4,187.23,187.3,13344.0
2018-06-20 12:40:00,187.25,187.37,187.24,187.32,6265.0,187.25,187.37,187.24,187.32,6265.0
2018-06-20 12:45:00,187.35,187.37,187.07,187.07,12359.0,187.35,187.37,187.07,187.07,12359.0
2018-06-20 12:50:00,187.01,187.01,186.38,186.52,7225.0,187.01,187.01,186.38,186.52,7225.0
2018-06-20 12:55:00,186.46,186.58,186.25,186.25,4104.0,186.46,186.58,186.25,186.25,4104.0
2018-06-20 13:00:00,186.29,186.52,186.2,186.52,10230.0,186.29,186.52,186.2,186.52,10230.0
2018-06-20 13:05:00,186.57,186.58,186.25,186.36,4415.0,186.57,186.58,186.25,186.36,4415.0
2018-06-20 13:10:00,186.36,186.36,186.05,186.05,5428.0,186.36,186.36,186.05,186.05,5428.0
2018-06-20 13:15:00,186.08,186.2,186.04,186.12,4484.0,186.08,186.2,186.04,186.12,4484.0
2018-06-20 13:20:00,186.19,186.33,186.18,186.2,5810.0,186.19,186.33,186.18,186.2,5810.0
2018-06-20 13:25:00,186.24,186.24,186.1,186.12,4226.0,186.24,186.24,186.1,186.12,4226.0
2018-06-20 13:30:00,186.19,186.5,186.19,186.42,4566.0,186.19,186.5,186.19,186.42,4566.0
2018-06-20 13:35:00,186.46,186.69,186.46,186.63,2100.0,186.46,186.69,186.46,186.63,2100.0
2018-06-20 13:40:00,186.62,186.68,186.38,186.38,4798.0,186.62,186.68,186.38,186.38,4798.0
2018-06-20 13:45:00,186.41,186.52,186.31,186.5,6504.0,186.41,186.52,186.31,186.5,6504.0
2018-06-20 13:50:00,186.52,186.69,186.47,186.66,2316.0,186.52,186.69,186.47,186.66,2316.0
2018-06-20 13:55:00,186.73,186.82,186.68,186.72,3590.0,186.73,186.82,186.68,186.72,3590.0
2018-06-20 14:00:00,186.67,186.71,186.32,186.47,4780.0,186.67,186.71,186.32,186.47,4780.0
2018-06-20 14:05:00,186.47,186.49,186.27,186.31,3817.0,186.47,186.49,186.27,186.31,3817.0
2018-06-20 14:10:00,186.27,186.37,186.13,186.36,6628.0,186.27,186.37,186.13,186.36,6628.0
2018-06-20 14:15:00,186.39,186.5,186.37,186.37,3400.0,186.39,186.5,186.37,186.37,3400.0
2018-06-20 14:20:00,186.36,186.48,186.26,186.48,5500.0,186.36,186.48,186.26,186.48,5500.0
2018-06-20 14:25:00,186.44,186.44,186.26,186.36,2884.0,186.44,186.44,186.26,186.36,2884.0
2018-06-20 14:30:00,186.35,186.37,186.21,186.21,2014.0,186.35,186.37,186.21,186.21,2014.0
2018-06-20 14:35:00,186.14,186.14,185.82,185.89,4305.0,186.14,186.14,185.82,185.89,4305.0
2018-06-20 14:40:00,185.86,185.87,185.68,185.78,5441.0,185.86,185.87,185.68,185.78,5441.0
2018-06-20 14:45:00,185.78,185.86,185.61,185.61,7600.0,185.78,185.86,185.61,185.61,7600.0
2018-06-20 14:50:00,185.58,185.77,185.46,185.53,6412.0,185.58,185.77,185.46,185.53,6412.0
2018-06-20 14:55:00,185.48,185.48,185.18,185.44,10802.0,185.48,185.48,185.18,185.44,10802.0
2018-06-20 15:00:00,185.5,185.5,185.15,185.22,8962.0,185.5,185.5,185.15,185.22,8962.0
2018-06-20 15:05:00,185.18,185.35,185.11,185.35,7986.0,185.18,185.35,185.11,185.35,7986.0
2018-06-20 15:10:00,185.39,185.47,185.33,185.45,6318.0,185.39,185.47,185.33,185.45,6318.0
2018-06-20 15:15:00,185.47,185.53,185.28,185.28,10575.0,185.47,185.53,185.28,185.28,10575.0
2018-06-20 15:20:00,185.24,185.47,185.2,185.36,11810.0,185.24,185.47,185.2,185.36,11810.0
2018-06-20 15:25:00,185.38,185.52,185.35,185.47,9384.0,185.38,185.52,185.35,185.47,9384.0
2018-06-20 15:30:00,185.47,185.47,185.05,185.11,15149.0,185.47,185.47,185.05,185.11,15149.0
2018-06-20 15:35:00,185.15,185.18,184.83,184.89,12544.0,185.15,185.18,184.83,184.89,12544.0
2018-06-20 15:40:00,184.88,185.13,184.73,185.13,15534.0,184.88,185.13,184.73,185.13,15534.0
2018-06-20 15:45:00,185.15,185.3,184.92,185.03,19812.0,185.15,185.3,184.92,185.03,19812.0
2018-06-20 15:50:00,185.03,185.05,184.75,184.85,24688.0,185.03,185.05,184.75,184.85,24688.0
2018-06-20 15:55:00,184.9,185.04,184.47,184.76,110804.0,184.9,185.04,184.47,184.76,110804.0
2018-06-21 09:30:00,185.0,186.0,185.0,185.49,22551.0,185.0,186.0,185.0,185.49,22551.0
2018-06-21 09:35:00,185.5,185.87,185.13,185.87,10909.0,185.5,185.87,185.13,185.87,10909.0
2018-06-21 09:40:00,185.77,186.57,185.56,185.56,16528.0,185.77,186.57,185.56,185.56,16528.0
2018-06-21 09:45:00,185.61,185.61,185.0,185.41,33861.0,185.61,185.61,185.0,185.41,33861.0
2018-06-21 09:50:00,185.36,185.79,185.15,185.31,33871.0,185.36,185.79,185.15,185.31,33871.0
2018-06-21 09:55:00,185.21,185.3,184.96,184.96,11737.0,185.21,185.3,184.96,184.96,11737.0
2018-06-21 10:00:00,184.99,185.13,184.39,184.39,6928.0,184.99,185.13,184.39,184.39,6928.0
2018-06-21 10:05:00,184.11,184.14,183.09,183.12,22981.0,184.11,184.14,183.09,183.12,22981.0
2018-06-21 10:10:00,183.14,183.53,182.68,182.7,20019.0,183.14,183.53,182.68,182.7,20019.0
2018-06-21 10:15:00,182.86,183.02,181.16,181.17,18446.0,182.86,183.02,181.16,181.17,18446.0
2018-06-21 10:20:00,181.22,181.28,180.18,180.95,28300.0,181.22,181.28,180.18,180.95,28300.0
2018-06-21 10:25:00,181.0,181.38,180.62,181.21,38526.0,181.0,181.38,180.62,181.21,38526.0
2018-06-21 10:30:00,181.28,181.77,181.19,181.31,16246.0,181.28,181.77,181.19,181.31,16246.0
2018-06-21 10:35:00,181.43,181.63,180.95,181.08,23822.0,181.43,181.63,180.95,181.08,23822.0
2018-06-21 10:40:00,181.19,181.45,180.9,181.34,7422.0,181.19,181.45,180.9,181.34,7422.0
2018-06-21 10:45:00,181.25,181.49,181.04,181.23,12340.0,181.25,181.49,181.04,181.23,12340.0
2018-06-21 10:50:00,181.18,181.7,181.1,181.7,9515.0,181.18,181.7,181.1,181.7,9515.0
2018-06-21 10:55:00,181.76,182.34,181.71,182.17,11753.0,181.76,182.34,181.71,182.17,11753.0
2018-06-21 11:00:00,182.14,182.4,181.92,182.2,11755.0,182.14,182.4,181.92,182.2,11755.0
2018-06-21 11:05:00,182.14,182.21,181.95,182.09,10550.0,182.14,182.21,181.95,182.09,10550.0
2018-06-21 11:10:00,182.09,182.23,181.95,182.06,14331.0,182.09,182.23,181.95,182.06,14331.0
2018-06-21 11:15:00,182.08,182.37,182.07,182.37,6256.0,182.08,182.37,182.07,182.37,6256.0
2018-06-21 11:20:00,182.33,182.55,182.21,182.55,10964.0,182.33,182.55,182.21,182.55,10964.0
2018-06-21 11:25:00,182.47,182.87,182.34,182.61,8500.0,182.47,182.87,182.34,182.61,8500.0
2018-06-21 11:30:00,182.7,182.81,182.69,182.74,3410.0,182.7,182.81,182.69,182.74,3410.0
2018-06-21 11:35:00,182.74,182.97,182.66,182.9,9530.0,182.74,182.97,182.66,182.9,9530.0
2018-06-21 11:40:00,182.86,182.99,182.65,182.99,4608.0,182.86,182.99,182.65,182.99,4608.0
2018-06-21 11:45:00,182.93,183.05,182.64,183.05,6120.0,182.93,183.05,182.64,183.05,6120.0
2018-06-21 11:50:00,183.0,183.05,182.46,182.5,6663.0,183.0,183.05,182.46,182.5,6663.0
2018-06-21 11:55:00,182.58,182.59,182.31,182.35,3233.0,182.58,182.59,182.31,182.35,3233.0
2018-06-21 12:00:00,182.31,182.39,181.16,181.16,26005.0,182.31,182.39,181.16,181.16,26005.0
2018-06-21 12:05:00,181.21,181.64,181.19,181.43,17329.0,181.21,181.64,181.19,181.43,17329.0
2018-06-21 12:10:00,181.46,181.57,181.22,181.23,14564.0,181.46,181.57,181.22,181.23,14564.0
2018-06-21 12:15:00,181.25,181.37,181.22,181.35,9683.0,181.25,181.37,181.22,181.35,9683.0
2018-06-21 12:20:00,181.32,181.4,181.27,181.33,7382.0,181.32,181.4,181.27,181.33,7382.0
2018-06-21 12:25:00,181.32,181.38,181.16,181.24,23055.0,181.32,181.38,181.16,181.24,23055.0
2018-06-21 12:30:00,181.23,181.29,180.87,180.88,13395.0,181.23,181.29,180.87,180.88,13395.0
2018-06-21 12:35:00,180.84,181.06,180.83,181.06,13597.0,180.84,181.06,180.83,181.06,13597.0
2018-06-21 12:40:00,181.06,181.12,181.0,181.03,6345.0,181.06,181.12,181.0,181.03,6345.0
2018-06-21 12:45:00,180.99,181.17,180.8,181.12,8954.0,180.99,181.17,180.8,181.12,8954.0
2018-06-21 12:50:00,181.12,181.34,181.1,181.33,4872.0,181.12,181.34,181.1,181.33,4872.0
2018-06-21 12:55:00,181.33,181.33,181.11,181.13,5984.0,181.33,181.33,181.11,181.13,5984.0
2018-06-21 13:00:00,181.19,181.48,181.14,181.39,7342.0,181.19,181.48,181.14,181.39,7342.0
2018-06-21 13:05:00,181.42,181.65,181.31,181.65,4559.0,181.42,181.65,181.31,181.65,4559.0
2018-06-21 13:10:00,181.69,181.8,181.58,181.59,5014.0,181.69,181.8,181.58,181.59,5014.0
2018-06-21 13:15:00,181.65,181.85,181.64,181.8,3433.0,181.65,181.85,181.64,181.8,3433.0
2018-06-21 13:20:00,181.86,182.03,181.69,181.91,5729.0,181.86,182.03,181.69,181.91,5729.0
2018-06-21 13:25:00,181.98,181.98,181.76,181.78,5048.0,181.98,181.98,181.76,181.78,5048.0
2018-06-21 13:30:00,181.74,181.86,181.56,181.77,5722.0,181.74,181.86,181.56,181.77,5722.0
2018-06-21 13:35:00,181.82,181.89,181.74,181.82,4821.0,181.82,181.89,181.74,181.82,4821.0
2018-06-21 13:40:00,181.82,181.85,181.47,181.67,7616.0,181.82,181.85,181.47,181.67,7616.0
2018-06-21 13:45:00,181.62,181.62,181.42,181.47,1900.0,181.62,181.62,181.42,181.47,1900.0
2018-06-21 13:50:00,181.42,181.45,181.1,181.32,5298.0,181.42,181.45,181.1,181.32,5298.0
2018-06-21 13:55:00,181.3,181.41,181.17,181.2,3557.0,181.3,181.41,181.17,181.2,3557.0
2018-06-21 14:00:00,181.2,181.58,181.14,181.3,6938.0,181.2,181.58,181.14,181.3,6938.0
2018-06-21 14:05:00,181.31,181.37,181.2,181.33,4028.0,181.31,181.37,181.2,181.33,4028.0
2018-06-21 14:10:00,181.33,181.49,181.32,181.45,4226.0,181.33,181.49,181.32,181.45,4226.0
2018-06-21 14:15:00,181.5,181.55,181.43,181.43,3980.0,181.5,181.55,181.43,181.43,3980.0
2018-06-21 14:20:00,181.44,181.55,181.32,181.34,21630.0,181.44,181.55,181.32,181.34,21630.0
2018-06-21 14:25:00,181.31,181.31,181.02,181.06,4700.0,181.31,181.31,181.02,181.06,4700.0
2018-06-21 14:30:00,181.09,181.16,180.88,180.95,3900.0,181.09,181.16,180.88,180.95,3900.0
2018-06-21 14:35:00,180.94,181.03,180.6,180.6,10322.0,180.94,181.03,180.6,180.6,10322.0
2018-06-21 14:40:00,180.66,180.82,180.66,180.81,6469.0,180.66,180.82,180.66,180.81,6469.0
2018-06-21 14:45:00,180.77,180.97,180.77,180.97,3000.0,180.77,180.97,180.77,180.97,3000.0
2018-06-21 14:50:00,180.92,180.96,180.73,180.78,10596.0,180.92,180.96,180.73,180.78,10596.0
2018-06-21 14:55:00,180.75,180.76,180.53,180.59,7477.0,180.75,180.76,180.53,180.59,7477.0
2018-06-21 15:00:00,180.55,180.69,180.45,180.64,4881.0,180.55,180.69,180.45,180.64,4881.0
2018-06-21 15:05:00,180.59,180.71,180.44,180.65,9282.0,180.59,180.71,180.44,180.65,9282.0
2018-06-21 15:10:00,180.59,180.84,180.48,180.73,6965.0,180.59,180.84,180.48,180.73,6965.0
2018-06-21 15:15:00,180.73,180.77,180.54,180.64,7141.0,180.73,180.77,180.54,180.64,7141.0
2018-06-21 15:20:00,180.56,180.57,180.18,180.51,19349.0,180.56,180.57,180.18,180.51,19349.0
2018-06-21 15:25:00,180.45,180.75,180.45,180.59,5192.0,180.45,180.75,180.45,180.59,5192.0
2018-06-21 15:30:00,180.62,180.68,180.17,180.19,10592.0,180.62,180.68,180.17,180.19,10592.0
2018-06-21 15:35:00,180.16,180.41,180.1,180.38,15313.0,180.16,180.41,180.1,180.38,15313.0
2018-06-21 15:40:00,180.38,180.38,180.1,180.11,20463.0,180.38,180.38,180.1,180.11,20463.0
2018-06-21 15:45:00,180.1,180.32,179.94,180.26,35901.0,180.1,180.32,179.94,180.26,35901.0
2018-06-21 15:50:00,180.24,180.92,180.19,180.55,37420.0,180.24,180.92,180.19,180.55,37420.0
2018-06-21 15:55:00,180.53,180.72,179.97,180.27,80931.0,180.53,180.72,179.97,180.27,80931.0
2018-06-22 09:30:00,178.58,178.58,176.05,176.06,85496.0,178.58,178.58,176.05,176.06,85496.0
2018-06-22 09:35:00,176.05,176.62,175.23,175.78,82296.0,176.05,176.62,175.23,175.78,82296.0
2018-06-22 09:40:00,175.55,175.6,172.51,174.28,101828.0,175.55,175.6,172.51,174.28,101828.0
2018-06-22 09:45:00,174.08,176.77,174.08,176.61,34729.0,174.08,176.77,174.08,176.61,34729.0
2018-06-22 09:50:00,176.61,177.38,176.18,177.24,22051.0,176.61,177.38,176.18,177.24,22051.0
2018-06-22 09:55:00,177.15,177.3,176.01,176.46,27605.0,177.15,177.3,176.01,176.46,27605.0
2018-06-22 10:00:00,176.26,177.26,175.97,176.85,35823.0,176.26,177.26,175.97,176.85,35823.0
2018-06-22 10:05:00,176.85,177.69,176.85,177.08,13650.0,176.85,177.69,176.85,177.08,13650.0
2018-06-22 10:10:00,177.17,177.64,176.87,177.23,31528.0,177.17,177.64,176.87,177.23,31528.0
2018-06-22 10:15:00,177.27,177.3,176.87,177.0,14633.0,177.27,177.3,176.87,177.0,14633.0
2018-06-22 10:20:00,176.96,177.16,176.7,176.84,35457.0,176.96,177.16,176.7,176.84,35457.0
2018-06-22 10:25:00,176.9,177.0,175.65,175.84,76105.0,176.9,177.0,175.65,175.84,76105.0
2018-06-22 10:30:00,175.77,176.5,175.7,176.35,17084.0,175.77,176.5,175.7,176.35,17084.0
2018-06-22 10:35:00,176.38,176.47,176.08,176.12,11408.0,176.38,176.47,176.08,176.12,11408.0
2018-06-22 10:40:00,176.1,176.25,175.42,175.54,23416.0,176.1,176.25,175.42,175.54,23416.0
2018-06-22 10:45:00,175.51,176.1,175.5,176.1,17579.0,175.51,176.1,175.5,176.1,17579.0
2018-06-22 10:50:00,176.08,176.24,175.99,176.14,19372.0,176.08,176.24,175.99,176.14,19372.0
2018-06-22 10:55:00,176.16,176.62,176.16,176.58,9188.0,176.16,176.62,176.16,176.58,9188.0
2018-06-22 11:00:00,176.59,176.84,175.83,176.1,20106.0,176.59,176.84,175.83,176.1,20106.0
2018-06-22 11:05:00,176.2,176.82,176.19,176.35,13502.0,176.2,176.82,176.19,176.35,13502.0
2018-06-22 11:10:00,176.51,176.92,176.4,176.66,13216.0,176.51,176.92,176.4,176.66,13216.0
2018-06-22 11:15:00,176.66,176.86,176.55,176.86,20224.0,176.66,176.86,176.55,176.86,20224.0
2018-06-22 11:20:00,176.85,176.94,176.59,176.62,13700.0,176.85,176.94,176.59,176.62,13700.0
2018-06-22 11:25:00,176.57,176.88,176.57,176.74,8806.0,176.57,176.88,176.57,176.74,8806.0
2018-06-22 11:30:00,176.79,176.83,176.66,176.75,13621.0,176.79,176.83,176.66,176.75,13621.0
2018-06-22 11:35:00,176.76,176.77,176.45,176.68,7583.0,176.76,176.77,176.45,176.68,7583.0
2018-06-22 11:40:00,176.59,176.92,176.47,176.88,13231.0,176.59,176.92,176.47,176.88,13231.0
2018-06-22 11:45:00,176.84,176.94,176.64,176.64,12464.0,176.84,176.94,176.64,176.64,12464.0
2018-06-22 11:50:00,176.64,176.65,176.29,176.5,5247.0,176.64,176.65,176.29,176.5,5247.0
2018-06-22 11:55:00,176.52,176.75,176.42,176.68,4688.0,176.52,176.75,176.42,176.68,4688.0
2018-06-22 12:00:00,176.68,176.8,176.56,176.72,4709.0,176.68,176.8,176.56,176.72,4709.0
2018-06-22 12:05:00,176.77,176.83,176.69,176.79,2703.0,176.77,176.83,176.69,176.79,2703.0
2018-06-22 12:10:00,176.8,176.96,176.57,176.72,13916.0,176.8,176.96,176.57,176.72,13916.0
2018-06-22 12:15:00,176.72,176.82,176.6,176.75,4522.0,176.72,176.82,176.6,176.75,4522.0
2018-06-22 12:20:00,176.7,176.87,176.62,176.68,9916.0,176.7,176.87,176.62,176.68,9916.0
2018-06-22 12:25:00,176.68,176.75,176.55,176.55,5571.0,176.68,176.75,176.55,176.55,5571.0
2018-06-22 12:30:00,176.61,176.81,176.37,176.81,6470.0,176.61,176.81,176.37,176.81,6470.0
2018-06-22 12:35:00,176.76,176.76,176.59,176.63,5436.0,176.76,176.76,176.59,176.63,5436.0
2018-06-22 12:40:00,176.66,176.84,176.61,176.67,6500.0,176.66,176.84,176.61,176.67,6500.0
2018-06-22 12:45:00,176.64,176.77,176.57,176.67,5359.0,176.64,176.77,176.57,176.67,5359.0
2018-06-22 12:50:00,176.64,176.67,176.22,176.35,11089.0,176.64,176.67,176.22,176.35,11089.0
2018-06-22 12:55:00,176.38,176.54,176.23,176.52,7220.0,176.38,176.54,176.23,176.52,7220.0
2018-06-22 13:00:00,176.58,176.66,176.52,176.54,8180.0,176.58,176.66,176.52,176.54,8180.0
2018-06-22 13:05:00,176.55,176.89,176.55,176.89,3676.0,176.55,176.89,176.55,176.89,3676.0
2018-06-22 13:10:00,176.88,177.28,176.88,177.18,9292.0,176.88,177.28,176.88,177.18,9292.0
2018-06-22 13:15:00,177.25,177.38,177.21,177.29,6335.0,177.25,177.38,177.21,177.29,6335.0
2018-06-22 13:20:00,177.29,177.58,177.25,177.55,15770.0,177.29,177.58,177.25,177.55,15770.0
2018-06-22 13:25:00,177.61,177.82,177.59,177.66,6889.0,177.61,177.82,177.59,177.66,6889.0
2018-06-22 13:30:00,177.62,177.74,177.48,177.74,8400.0,177.62,177.74,177.48,177.74,8400.0
2018-06-22 13:35:00,177.8,177.97,177.74,177.97,5137.0,177.8,177.97,177.74,177.97,5137.0
2018-06-22 13:40:00,177.95,177.95,177.74,177.74,4845.0,177.95,177.95,177.74,177.74,4845.0
2018-06-22 13:45:00,177.7,177.7,177.28,177.39,6017.0,177.7,177.7,177.28,177.39,6017.0
2018-06-22 13:50:00,177.33,177.56,177.33,177.51,1800.0,177.33,177.56,177.33,177.51,1800.0
2018-06-22 13:55:00,177.54,177.62,177.39,177.47,9242.0,177.54,177.62,177.39,177.47,9242.0
2018-06-22 14:00:00,177.59,177.91,177.55,177.8,6602.0,177.59,177.91,177.55,177.8,6602.0
2018-06-22 14:05:00,177.8,177.86,177.54,177.65,12760.0,177.8,177.86,177.54,177.65,12760.0
2018-06-22 14:10:00,177.65,177.67,177.46,177.46,4504.0,177.65,177.67,177.46,177.46,4504.0
2018-06-22 14:15:00,177.36,177.47,177.24,177.24,5713.0,177.36,177.47,177.24,177.24,5713.0
2018-06-22 14:20:00,177.18,177.31,177.15,177.17,4704.0,177.18,177.31,177.15,177.17,4704.0
2018-06-22 14:25:00,177.17,177.31,177.1,177.14,5000.0,177.17,177.31,177.1,177.14,5000.0
2018-06-22 14:30:00,177.14,177.17,176.92,176.99,11832.0,177.14,177.17,176.92,176.99,11832.0
2018-06-22 14:35:00,177.0,177.07,176.97,177.0,6406.0,177.0,177.07,176.97,177.0,6406.0
2018-06-22 14:40:00,176.98,177.11,176.96,177.08,11432.0,176.98,177.11,176.96,177.08,11432.0
2018-06-22 14:45:00,177.06,177.42,177.04,177.34,7148.0,177.06,177.42,177.04,177.34,7148.0
2018-06-22 14:50:00,177.37,177.6,177.37,177.54,14194.0,177.37,177.6,177.37,177.54,14194.0
2018-06-22 14:55:00,177.52,177.58,177.4,177.5,6730.0,177.52,177.58,177.4,177.5,6730.0
2018-06-22 15:00:00,177.52,177.54,177.25,177.28,7764.0,177.52,177.54,177.25,177.28,7764.0
2018-06-22 15:05:00,177.33,177.45,177.28,177.45,5217.0,177.33,177.45,177.28,177.45,5217.0
2018-06-22 15:10:00,177.42,177.51,177.35,177.5,6207.0,177.42,177.51,177.35,177.5,6207.0
2018-06-22 15:15:00,177.47,177.57,177.41,177.41,7336.0,177.47,177.57,177.41,177.41,7336.0
2018-06-22 15:20:00,177.4,177.5,177.28,177.47,10627.0,177.4,177.5,177.28,177.47,10627.0
2018-06-22 15:25:00,177.53,177.53,177.3,177.36,17143.0,177.53,177.53,177.3,177.36,17143.0
2018-06-22 15:30:00,177.36,177.36,177.22,177.33,13789.0,177.36,177.36,177.22,177.33,13789.0
2018-06-22 15:35:00,177.32,177.46,177.32,177.39,19808.0,177.32,177.46,177.32,177.39,19808.0
2018-06-22 15:40:00,177.38,177.43,177.22,177.31,22450.0,177.38,177.43,177.22,177.31,22450.0
2018-06-22 15:45:00,177.3,177.41,176.89,176.92,35292.0,177.3,177.41,176.89,176.92,35292.0
2018-06-22 15:50:00,176.94,176.99,176.72,176.85,43592.0,176.94,176.99,176.72,176.85,43592.0
2018-06-22 15:55:00,176.83,176.86,175.69,176.56,244401.0,176.83,176.86,175.69,176.56,244401.0
2018-06-25 09:30:00,174.43,175.0,173.01,173.51,50354.0,174.43,175.0,173.01,173.51,50354.0
2018-06-25 09:35:00,173.53,173.54,171.61,171.74,32261.0,173.53,173.54,171.61,171.74,32261.0
2018-06-25 09:40:00,171.84,172.53,171.77,172.14,53902.0,171.84,172.53,171.77,172.14,53902.0
2018-06-25 09:45:00,172.01,172.22,171.14,171.27,44761.0,172.01,172.22,171.14,171.27,44761.0
2018-06-25 09:50:00,171.29,172.58,171.1,172.57,31081.0,171.29,172.58,171.1,172.57,31081.0
2018-06-25 09:55:00,172.51,173.39,172.17,173.22,21517.0,172.51,173.39,172.17,173.22,21517.0
2018-06-25 10:00:00,173.18,173.48,172.22,172.3,57727.0,173.18,173.48,172.22,172.3,57727.0
2018-06-25 10:05:00,172.34,172.55,172.1,172.13,25832.0,172.34,172.55,172.1,172.13,25832.0
2018-06-25 10:10:00,172.23,172.24,171.35,171.46,32409.0,172.23,172.24,171.35,171.46,32409.0
2018-06-25 10:15:00,171.54,171.78,171.24,171.42,14347.0,171.54,171.78,171.24,171.42,14347.0
2018-06-25 10:20:00,171.34,171.43,170.89,171.18,14821.0,171.34,171.43,170.89,171.18,14821.0
2018-06-25 10:25:00,171.28,172.17,171.28,172.0,20206.0,171.28,172.17,171.28,172.0,20206.0
2018-06-25 10:30:00,172.0,172.44,171.55,172.43,14226.0,172.0,172.44,171.55,172.43,14226.0
2018-06-25 10:35:00,172.37,172.9,172.36,172.36,8987.0,172.37,172.9,172.36,172.36,8987.0
2018-06-25 10:40:00,172.37,173.1,172.16,173.1,11621.0,172.37,173.1,172.16,173.1,11621.0
2018-06-25 10:45:00,173.09,173.63,173.01,173.57,9975.0,173.09,173.63,173.01,173.57,9975.0
2018-06-25 10:50:00,173.53,173.78,173.21,173.3,8772.0,173.53,173.78,173.21,173.3,8772.0
2018-06-25 10:55:00,173.27,173.29,171.86,172.17,18414.0,173.27,173.29,171.86,172.17,18414.0
2018-06-25 11:00:00,172.21,172.56,171.94,171.94,22569.0,172.21,172.56,171.94,171.94,22569.0
2018-06-25 11:05:00,171.92,172.32,171.87,171.99,13257.0,171.92,172.32,171.87,171.99,13257.0
2018-06-25 11:10:00,171.87,172.23,171.84,171.9,11487.0,171.87,172.23,171.84,171.9,11487.0
2018-06-25 11:15:00,171.89,172.0,171.66,171.78,8838.0,171.89,172.0,171.66,171.78,8838.0
2018-06-25 11:20:00,171.86,172.05,171.63,171.65,15163.0,171.86,172.05,171.63,171.65,15163.0
2018-06-25 11:25:00,171.7,172.05,171.56,171.63,10979.0,171.7,172.05,171.56,171.63,10979.0
2018-06-25 11:30:00,171.59,171.65,171.23,171.37,9277.0,171.59,171.65,171.23,171.37,9277.0
2018-06-25 11:35:00,171.33,171.33,170.84,170.84,20167.0,171.33,171.33,170.84,170.84,20167.0
2018-06-25 11:40:00,170.93,171.53,170.93,171.29,5813.0,170.93,171.53,170.93,171.29,5813.0
2018-06-25 11:45:00,171.23,171.43,170.99,171.17,8891.0,171.23,171.43,170.99,171.17,8891.0
2018-06-25 11:50:00,171.0,171.16,170.93,170.95,10755.0,171.0,171.16,170.93,170.95,10755.0
2018-06-25 11:55:00,171.01,171.6,170.84,170.93,14888.0,171.01,171.6,170.84,170.93,14888.0
2018-06-25 12:00:00,170.97,170.97,170.65,170.8,11041.0,170.97,170.97,170.65,170.8,11041.0
2018-06-25 12:05:00,170.87,170.87,170.01,170.11,4669.0,170.87,170.87,170.01,170.11,4669.0
2018-06-25 12:10:00,170.22,170.29,169.46,169.95,29254.0,170.22,170.29,169.46,169.95,29254.0
2018-06-25 12:15:00,169.94,170.14,169.74,170.14,5296.0,169.94,170.14,169.74,170.14,5296.0
2018-06-25 12:20:00,170.15,171.19,170.06,171.18,13109.0,170.15,171.19,170.06,171.18,13109.0
2018-06-25 12:25:00,171.05,171.87,170.96,171.42,24861.0,171.05,171.87,170.96,171.42,24861.0
2018-06-25 12:30:00,171.42,171.73,171.38,171.59,12573.0,171.42,171.73,171.38,171.59,12573.0
2018-06-25 12:35:00,171.61,171.62,170.76,171.05,13655.0,171.61,171.62,170.76,171.05,13655.0
2018-06-25 12:40:00,171.16,171.48,170.95,171.31,5651.0,171.16,171.48,170.95,171.31,5651.0
2018-06-25 12:45:00,171.45,171.59,171.14,171.56,12327.0,171.45,171.59,171.14,171.56,12327.0
2018-06-25 12:50:00,171.39,171.46,171.06,171.29,8991.0,171.39,171.46,171.06,171.29,8991.0
2018-06-25 12:55:00,171.29,171.82,171.28,171.82,10964.0,171.29,171.82,171.28,171.82,10964.0
2018-06-25 13:00:00,171.82,171.88,171.43,171.61,8855.0,171.82,171.88,171.43,171.61,8855.0
2018-06-25 13:05:00,171.75,172.05,171.75,171.96,4491.0,171.75,172.05,171.75,171.96,4491.0
2018-06-25 13:10:00,171.98,171.98,171.62,171.62,4023.0,171.98,171.98,171.62,171.62,4023.0
2018-06-25 13:15:00,171.57,171.72,171.35,171.46,5748.0,171.57,171.72,171.35,171.46,5748.0
2018-06-25 13:20:00,171.26,171.39,171.0,171.34,8959.0,171.26,171.39,171.0,171.34,8959.0
2018-06-25 13:25:00,171.32,171.69,171.23,171.69,10117.0,171.32,171.69,171.23,171.69,10117.0
2018-06-25 13:30:00,171.59,172.11,171.59,172.1,4054.0,171.59,172.11,171.59,172.1,4054.0
2018-06-25 13:35:00,172.04,172.31,171.85,172.31,3870.0,172.04,172.31,171.85,172.31,3870.0
2018-06-25 13:40:00,172.28,172.49,172.24,172.44,5100.0,172.28,172.49,172.24,172.44,5100.0
2018-06-25 13:45:00,172.58,172.63,172.16,172.49,3875.0,172.58,172.63,172.16,172.49,3875.0
2018-06-25 13:50:00,172.45,172.45,171.95,171.95,19655.0,172.45,172.45,171.95,171.95,19655.0
2018-06-25 13:55:00,171.98,172.02,171.49,171.51,8073.0,171.98,172.02,171.49,171.51,8073.0
2018-06-25 14:00:00,171.54,171.81,171.39,171.43,10979.0,171.54,171.81,171.39,171.43,10979.0
2018-06-25 14:05:00,171.56,171.69,171.49,171.53,3331.0,171.56,171.69,171.49,171.53,3331.0
2018-06-25 14:10:00,171.39,171.52,171.27,171.31,5342.0,171.39,171.52,171.27,171.31,5342.0
2018-06-25 14:15:00,171.27,171.42,171.23,171.23,2175.0,171.27,171.42,171.23,171.23,2175.0
2018-06-25 14:20:00,171.22,171.23,171.03,171.13,6014.0,171.22,171.23,171.03,171.13,6014.0
2018-06-25 14:25:00,171.1,171.3,171.01,171.21,25697.0,171.1,171.3,171.01,171.21,25697.0
2018-06-25 14:30:00,171.17,171.3,171.0,171.07,24341.0,171.17,171.3,171.0,171.07,24341.0
2018-06-25 14:35:00,171.13,171.18,170.66,170.68,11627.0,171.13,171.18,170.66,170.68,11627.0
2018-06-25 14:40:00,170.59,170.68,170.31,170.39,16168.0,170.59,170.68,170.31,170.39,16168.0
2018-06-25 14:45:00,170.45,170.54,170.23,170.34,24194.0,170.45,170.54,170.23,170.34,24194.0
2018-06-25 14:50:00,170.27,170.28,169.83,169.83,14270.0,170.27,170.28,169.83,169.83,14270.0
2018-06-25 14:55:00,169.92,170.28,169.85,170.21,17502.0,169.92,170.28,169.85,170.21,17502.0
2018-06-25 15:00:00,170.2,170.36,170.15,170.24,12143.0,170.2,170.36,170.15,170.24,12143.0
2018-06-25 15:05:00,170.19,170.32,170.0,170.03,25291.0,170.19,170.32,170.0,170.03,25291.0
2018-06-25 15:10:00,170.05,170.55,169.99,170.21,22011.0,170.05,170.55,169.99,170.21,22011.0
2018-06-25 15:15:00,170.11,170.55,170.1,170.51,16952.0,170.11,170.55,170.1,170.51,16952.0
2018-06-25 15:20:00,170.55,170.82,170.4,170.54,15934.0,170.55,170.82,170.4,170.54,15934.0
2018-06-25 15:25:00,170.65,170.7,170.45,170.48,16264.0,170.65,170.7,170.45,170.48,16264.0
2018-06-25 15:30:00,170.45,170.64,170.25,170.64,18930.0,170.45,170.64,170.25,170.64,18930.0
2018-06-25 15:35:00,170.61,171.86,170.6,171.86,27258.0,170.61,171.86,170.6,171.86,27258.0
2018-06-25 15:40:00,171.8,172.36,171.51,172.07,41811.0,171.8,172.36,171.51,172.07,41811.0
2018-06-25 15:45:00,172.02,172.04,171.22,171.41,35844.0,172.02,172.04,171.22,171.41,35844.0
2018-06-25 15:50:00,171.37,171.65,171.29,171.64,33531.0,171.37,171.65,171.29,171.64,33531.0
2018-06-25 15:55:00,171.6,171.77,171.4,171.44,54997.0,171.6,171.77,171.4,171.44,54997.0
2018-06-26 09:30:00,172.09,174.14,172.03,172.9,40796.0,172.09,174.14,172.03,172.9,40796.0
2018-06-26 09:35:00,172.76,172.8,171.64,172.28,16663.0,172.76,172.8,171.64,172.28,16663.0
2018-06-26 09:40:00,172.45,172.98,172.27,172.83,19860.0,172.45,172.98,172.27,172.83,19860.0
2018-06-26 09:45:00,173.03,173.86,172.84,173.48,33589.0,173.03,173.86,172.84,173.48,33589.0
2018-06-26 09:50:00,173.39,173.5,172.2,172.2,11228.0,173.39,173.5,172.2,172.2,11228.0
2018-06-26 09:55:00,172.29,172.4,171.63,171.84,18865.0,172.29,172.4,171.63,171.84,18865.0
2018-06-26 10:00:00,171.69,172.83,171.66,172.51,22874.0,171.69,172.83,171.66,172.51,22874.0
2018-06-26 10:05:00,172.48,172.76,172.1,172.2,19953.0,172.48,172.76,172.1,172.2,19953.0
2018-06-26 10:10:00,172.16,172.59,171.92,172.3,13315.0,172.16,172.59,171.92,172.3,13315.0
2018-06-26 10:15:00,172.31,173.0,172.28,172.41,16948.0,172.31,173.0,172.28,172.41,16948.0
2018-06-26 10:20:00,172.4,172.4,171.61,172.14,16234.0,172.4,172.4,171.61,172.14,16234.0
2018-06-26 10:25:00,172.14,172.22,170.93,171.0,18708.0,172.14,172.22,170.93,171.0,18708.0
2018-06-26 10:30:00,170.95,171.41,170.91,171.27,21951.0,170.95,171.41,170.91,171.27,21951.0
2018-06-26 10:35:00,171.23,171.38,171.03,171.26,17080.0,171.23,171.38,171.03,171.26,17080.0
2018-06-26 10:40:00,171.25,171.53,170.88,171.15,16459.0,171.25,171.53,170.88,171.15,16459.0
2018-06-26 10:45:00,171.15,171.26,170.6,170.6,18939.0,171.15,171.26,170.6,170.6,18939.0
2018-06-26 10:50:00,170.81,171.56,170.81,171.15,16038.0,170.81,171.56,170.81,171.15,16038.0
2018-06-26 10:55:00,171.17,171.26,170.6,170.6,14482.0,171.17,171.26,170.6,170.6,14482.0
2018-06-26 11:00:00,170.69,170.98,170.46,170.98,32779.0,170.69,170.98,170.46,170.98,32779.0
2018-06-26 11:05:00,170.9,171.37,170.65,171.03,35211.0,170.9,171.37,170.65,171.03,35211.0
2018-06-26 11:10:00,171.06,171.7,171.06,171.2,28342.0,171.06,171.7,171.06,171.2,28342.0
2018-06-26 11:15:00,171.2,171.28,170.92,171.08,22351.0,171.2,171.28,170.92,171.08,22351.0
2018-06-26 11:20:00,170.98,171.08,170.55,170.64,18119.0,170.98,171.08,170.55,170.64,18119.0
2018-06-26 11:25:00,170.66,170.71,170.4,170.52,9571.0,170.66,170.71,170.4,170.52,9571.0
2018-06-26 11:30:00,170.41,170.49,170.07,170.19,21062.0,170.41,170.49,170.07,170.19,21062.0
2018-06-26 11:35:00,170.34,170.58,170.31,170.46,17973.0,170.34,170.58,170.31,170.46,17973.0
2018-06-26 11:40:00,170.47,170.62,170.21,170.26,13394.0,170.47,170.62,170.21,170.26,13394.0
2018-06-26 11:45:00,170.22,170.45,170.17,170.34,36495.0,170.22,170.45,170.17,170.34,36495.0
2018-06-26 11:50:00,170.34,170.5,170.21,170.33,26352.0,170.34,170.5,170.21,170.33,26352.0
2018-06-26 11:55:00,170.3,170.61,170.24,170.59,8558.0,170.3,170.61,170.24,170.59,8558.0
2018-06-26 12:00:00,170.61,171.0,170.6,170.8,15303.0,170.61,171.0,170.6,170.8,15303.0
2018-06-26 12:05:00,170.84,170.84,170.64,170.68,19977.0,170.84,170.84,170.64,170.68,19977.0
2018-06-26 12:10:00,170.72,171.08,170.72,171.04,4800.0,170.72,171.08,170.72,171.04,4800.0
2018-06-26 12:15:00,171.06,171.2,170.86,171.0,7248.0,171.06,171.2,170.86,171.0,7248.0
2018-06-26 12:20:00,171.07,171.1,170.96,170.98,3159.0,171.07,171.1,170.96,170.98,3159.0
2018-06-26 12:25:00,170.98,171.11,170.9,171.02,4099.0,170.98,171.11,170.9,171.02,4099.0
2018-06-26 12:30:00,171.09,171.51,171.04,171.51,4064.0,171.09,171.51,171.04,171.51,4064.0
2018-06-26 12:35:00,171.5,171.66,171.38,171.59,3975.0,171.5,171.66,171.38,171.59,3975.0
2018-06-26 12:40:00,171.7,171.7,171.07,171.08,14367.0,171.7,171.7,171.07,171.08,14367.0
2018-06-26 12:45:00,171.14,171.32,170.99,171.32,5876.0,171.14,171.32,170.99,171.32,5876.0
2018-06-26 12:50:00,171.25,171.57,171.13,171.51,6529.0,171.25,171.57,171.13,171.51,6529.0
2018-06-26 12:55:00,171.58,171.76,171.44,171.46,11961.0,171.58,171.76,171.44,171.46,11961.0
2018-06-26 13:00:00,171.44,172.09,171.44,171.87,12586.0,171.44,172.09,171.44,171.87,12586.0
2018-06-26 13:05:00,171.93,172.12,171.86,172.09,3302.0,171.93,172.12,171.86,172.09,3302.0
2018-06-26 13:10:00,172.09,172.28,172.0,172.09,4203.0,172.09,172.28,172.0,172.09,4203.0
2018-06-26 13:15:00,172.04,172.68,172.03,172.64,9091.0,172.04,172.68,172.03,172.64,9091.0
2018-06-26 13:20:00,172.66,172.88,172.44,172.63,14397.0,172.66,172.88,172.44,172.63,14397.0
2018-06-26 13:25:00,172.6,172.65,172.32,172.33,8539.0,172.6,172.65,172.32,172.33,8539.0
2018-06-26 13:30:00,172.31,172.68,172.31,172.68,4146.0,172.31,172.68,172.31,172.68,4146.0
2018-06-26 13:35:00,172.67,172.92,172.56,172.77,16162.0,172.67,172.92,172.56,172.77,16162.0
2018-06-26 13:40:00,172.65,172.79,172.5,172.5,10110.0,172.65,172.79,172.5,172.5,10110.0
2018-06-26 13:45:00,172.55,172.58,172.36,172.41,8755.0,172.55,172.58,172.36,172.41,8755.0
2018-06-26 13:50:00,172.47,172.47,172.2,172.32,7777.0,172.47,172.47,172.2,172.32,7777.0
2018-06-26 13:55:00,172.3,172.3,172.12,172.23,6254.0,172.3,172.3,172.12,172.23,6254.0
2018-06-26 14:00:00,172.23,172.32,172.18,172.26,9432.0,172.23,172.32,172.18,172.26,9432.0
2018-06-26 14:05:00,172.3,172.47,172.15,172.23,7537.0,172.3,172.47,172.15,172.23,7537.0
2018-06-26 14:10:00,172.11,172.15,171.72,171.92,24859.0,172.11,172.15,171.72,171.92,24859.0
2018-06-26 14:15:00,171.86,172.05,171.77,172.01,6705.0,171.86,172.05,171.77,172.01,6705.0
2018-06-26 14:20:00,172.1,172.21,171.98,172.05,9563.0,172.1,172.21,171.98,172.05,9563.0
2018-06-26 14:25:00,172.11,172.11,171.86,171.95,3878.0,172.11,172.11,171.86,171.95,3878.0
2018-06-26 14:30:00,171.9,172.12,171.84,172.02,5553.0,171.9,172.12,171.84,172.02,5553.0
2018-06-26 14:35:00,172.03,172.03,171.86,171.97,3200.0,172.03,172.03,171.86,171.97,3200.0
2018-06-26 14:40:00,171.91,171.91,171.75,171.78,2946.0,171.91,171.91,171.75,171.78,2946.0
2018-06-26 14:45:00,171.8,171.88,171.49,171.5,3200.0,171.8,171.88,171.49,171.5,3200.0
2018-06-26 14:50:00,171.54,171.58,171.4,171.5,4345.0,171.54,171.58,171.4,171.5,4345.0
2018-06-26 14:55:00,171.56,171.66,171.37,171.38,3800.0,171.56,171.66,171.37,171.38,3800.0
2018-06-26 15:00:00,171.33,171.48,171.2,171.2,7574.0,171.33,171.48,171.2,171.2,7574.0
2018-06-26 15:05:00,171.2,171.23,170.9,171.15,7404.0,171.2,171.23,170.9,171.15,7404.0
2018-06-26 15:10:00,171.16,171.22,170.95,171.04,3803.0,171.16,171.22,170.95,171.04,3803.0
2018-06-26 15:15:00,170.99,171.02,170.68,170.68,5185.0,170.99,171.02,170.68,170.68,5185.0
2018-06-26 15:20:00,170.73,170.86,170.53,170.66,11173.0,170.73,170.86,170.53,170.66,11173.0
2018-06-26 15:25:00,170.63,170.68,170.5,170.6,9995.0,170.63,170.68,170.5,170.6,9995.0
2018-06-26 15:30:00,170.62,171.14,170.61,171.13,12969.0,170.62,171.14,170.61,171.13,12969.0
2018-06-26 15:35:00,171.12,171.31,171.12,171.18,19558.0,171.12,171.31,171.12,171.18,19558.0
2018-06-26 15:40:00,171.2,171.31,171.13,171.16,14242.0,171.2,171.31,171.13,171.16,14242.0
2018-06-26 15:45:00,171.14,171.15,170.87,170.91,16881.0,171.14,171.15,170.87,170.91,16881.0
2018-06-26 15:50:00,170.88,170.88,170.65,170.66,22539.0,170.88,170.88,170.65,170.66,22539.0
2018-06-26 15:55:00,170.63,171.07,170.62,170.91,75147.0,170.63,171.07,170.62,170.91,75147.0
2018-06-27 09:30:00,172.21,174.65,172.21,174.65,40066.0,172.21,174.65,172.21,174.65,40066.0
2018-06-27 09:35:00,174.64,175.74,174.44,175.22,63834.0,174.64,175.74,174.44,175.22,63834.0
2018-06-27 09:40:00,174.84,175.2,173.49,174.95,55770.0,174.84,175.2,173.49,174.95,55770.0
2018-06-27 09:45:00,174.9,174.9,174.06,174.16,12107.0,174.9,174.9,174.06,174.16,12107.0
2018-06-27 09:50:00,174.0,174.0,172.89,172.92,16152.0,174.0,174.0,172.89,172.92,16152.0
2018-06-27 09:55:00,172.92,172.97,172.11,172.11,2409.0,172.92,172.97,172.11,172.11,2409.0
2018-06-27 10:00:00,172.14,172.14,171.31,171.37,17100.0,172.14,172.14,171.31,171.37,17100.0
2018-06-27 10:05:00,171.5,171.82,171.29,171.58,24640.0,171.5,171.82,171.29,171.58,24640.0
2018-06-27 10:10:00,171.57,171.57,170.71,171.07,59520.0,171.57,171.57,170.71,171.07,59520.0
2018-06-27 10:15:00,171.15,171.74,171.15,171.29,7557.0,171.15,171.74,171.15,171.29,7557.0
2018-06-27 10:20:00,171.17,171.43,171.07,171.4,11618.0,171.17,171.43,171.07,171.4,11618.0
2018-06-27 10:25:00,171.33,171.4,171.06,171.27,7413.0,171.33,171.4,171.06,171.27,7413.0
2018-06-27 10:30:00,171.42,171.83,171.42,171.58,7119.0,171.42,171.83,171.42,171.58,7119.0
2018-06-27 10:35:00,171.65,172.55,171.65,172.18,16217.0,171.65,172.55,171.65,172.18,16217.0
2018-06-27 10:40:00,172.27,172.36,171.63,171.66,8728.0,172.27,172.36,171.63,171.66,8728.0
2018-06-27 10:45:00,171.63,171.93,171.49,171.69,18598.0,171.63,171.93,171.49,171.69,18598.0
2018-06-27 10:50:00,171.75,171.92,171.47,171.92,5651.0,171.75,171.92,171.47,171.92,5651.0
2018-06-27 10:55:00,171.82,171.83,171.49,171.49,4250.0,171.82,171.83,171.49,171.49,4250.0
2018-06-27 11:00:00,171.46,171.52,171.21,171.35,10149.0,171.46,171.52,171.21,171.35,10149.0
2018-06-27 11:05:00,171.13,171.31,170.87,171.21,11210.0,171.13,171.31,170.87,171.21,11210.0
2018-06-27 11:10:00,171.26,171.64,171.11,171.44,27298.0,171.26,171.64,171.11,171.44,27298.0
2018-06-27 11:15:00,171.58,172.13,171.44,171.88,19842.0,171.58,172.13,171.44,171.88,19842.0
2018-06-27 11:20:00,171.92,172.04,171.41,171.41,5649.0,171.92,172.04,171.41,171.41,5649.0
2018-06-27 11:25:00,171.33,171.66,171.27,171.53,7480.0,171.33,171.66,171.27,171.53,7480.0
2018-06-27 11:30:00,171.43,171.66,171.23,171.3,8445.0,171.43,171.66,171.23,171.3,8445.0
2018-06-27 11:35:00,171.05,171.24,170.9,171.0,5164.0,171.05,171.24,170.9,171.0,5164.0
2018-06-27 11:40:00,170.99,171.01,170.81,170.91,5370.0,170.99,171.01,170.81,170.91,5370.0
2018-06-27 11:45:00,170.93,171.23,170.93,171.15,4457.0,170.93,171.23,170.93,171.15,4457.0
2018-06-27 11:50:00,171.08,171.11,170.98,171.08,3152.0,171.08,171.11,170.98,171.08,3152.0
2018-06-27 11:55:00,171.13,171.24,171.1,171.17,6755.0,171.13,171.24,171.1,171.17,6755.0
2018-06-27 12:00:00,171.17,171.34,171.08,171.22,8049.0,171.17,171.34,171.08,171.22,8049.0
2018-06-27 12:05:00,171.2,171.29,171.12,171.19,5883.0,171.2,171.29,171.12,171.19,5883.0
2018-06-27 12:10:00,171.15,171.26,171.08,171.08,6927.0,171.15,171.26,171.08,171.08,6927.0
2018-06-27 12:15:00,171.13,171.2,170.99,171.06,5996.0,171.13,171.2,170.99,171.06,5996.0
2018-06-27 12:20:00,171.16,171.24,170.89,170.89,2300.0,171.16,171.24,170.89,170.89,2300.0
2018-06-27 12:25:00,170.73,170.94,170.7,170.77,9858.0,170.73,170.94,170.7,170.77,9858.0
2018-06-27 12:30:00,170.82,170.92,170.63,170.81,9204.0,170.82,170.92,170.63,170.81,9204.0
2018-06-27 12:35:00,170.74,170.81,170.58,170.75,7628.0,170.74,170.81,170.58,170.75,7628.0
2018-06-27 12:40:00,170.68,170.74,170.31,170.36,7784.0,170.68,170.74,170.31,170.36,7784.0
2018-06-27 12:45:00,170.31,170.67,170.26,170.63,4997.0,170.31,170.67,170.26,170.63,4997.0
2018-06-27 12:50:00,170.67,170.74,170.45,170.45,4470.0,170.67,170.74,170.45,170.45,4470.0
2018-06-27 12:55:00,170.48,170.61,170.27,170.34,11644.0,170.48,170.61,170.27,170.34,11644.0
2018-06-27 13:00:00,170.29,170.56,170.27,170.53,8554.0,170.29,170.56,170.27,170.53,8554.0
2018-06-27 13:05:00,170.51,170.51,169.86,169.97,10715.0,170.51,170.51,169.86,169.97,10715.0
2018-06-27 13:10:00,169.87,169.97,169.03,169.03,15435.0,169.87,169.97,169.03,169.03,15435.0
2018-06-27 13:15:00,169.08,169.09,168.11,168.16,23058.0,169.08,169.09,168.11,168.16,23058.0
2018-06-27 13:20:00,168.13,168.62,168.02,168.5,44275.0,168.13,168.62,168.02,168.5,44275.0
2018-06-27 13:25:00,168.4,168.73,168.25,168.25,7908.0,168.4,168.73,168.25,168.25,7908.0
2018-06-27 13:30:00,168.26,168.55,168.0,168.53,13010.0,168.26,168.55,168.0,168.53,13010.0
2018-06-27 13:35:00,168.53,168.75,168.47,168.61,12665.0,168.53,168.75,168.47,168.61,12665.0
2018-06-27 13:40:00,168.62,169.06,168.6,169.01,5989.0,168.62,169.06,168.6,169.01,5989.0
2018-06-27 13:45:00,168.97,169.05,168.36,168.46,7670.0,168.97,169.05,168.36,168.46,7670.0
2018-06-27 13:50:00,168.52,168.52,168.09,168.28,13860.0,168.52,168.52,168.09,168.28,13860.0
2018-06-27 13:55:00,168.26,168.72,168.02,168.61,11015.0,168.26,168.72,168.02,168.61,11015.0
2018-06-27 14:00:00,168.62,169.09,168.53,168.97,47193.0,168.62,169.09,168.53,168.97,47193.0
2018-06-27 14:05:00,168.97,169.65,168.87,169.03,16584.0,168.97,169.65,168.87,169.03,16584.0
2018-06-27 14:10:00,168.95,169.84,168.95,169.75,20704.0,168.95,169.84,168.95,169.75,20704.0
2018-06-27 14:15:00,169.82,169.83,169.45,169.63,6581.0,169.82,169.83,169.45,169.63,6581.0
2018-06-27 14:20:00,169.62,169.77,169.48,169.51,13195.0,169.62,169.77,169.48,169.51,13195.0
2018-06-27 14:25:00,169.56,169.62,169.35,169.4,11810.0,169.56,169.62,169.35,169.4,11810.0
2018-06-27 14:30:00,169.36,169.43,169.03,169.15,11424.0,169.36,169.43,169.03,169.15,11424.0
2018-06-27 14:35:00,169.17,169.49,168.89,169.49,27859.0,169.17,169.49,168.89,169.49,27859.0
2018-06-27 14:40:00,169.52,169.53,169.29,169.39,9200.0,169.52,169.53,169.29,169.39,9200.0
2018-06-27 14:45:00,169.39,169.54,169.36,169.4,16271.0,169.39,169.54,169.36,169.4,16271.0
2018-06-27 14:50:00,169.43,169.43,168.8,168.93,21467.0,169.43,169.43,168.8,168.93,21467.0
2018-06-27 14:55:00,168.95,169.0,168.54,168.68,25921.0,168.95,169.0,168.54,168.68,25921.0
2018-06-27 15:00:00,168.68,168.8,168.35,168.61,15145.0,168.68,168.8,168.35,168.61,15145.0
2018-06-27 15:05:00,168.59,168.59,168.1,168.12,37420.0,168.59,168.59,168.1,168.12,37420.0
2018-06-27 15:10:00,168.05,168.18,167.39,167.39,42071.0,168.05,168.18,167.39,167.39,42071.0
2018-06-27 15:15:00,167.39,168.08,167.35,167.84,24046.0,167.39,168.08,167.35,167.84,24046.0
2018-06-27 15:20:00,167.92,168.02,167.53,168.0,17000.0,167.92,168.02,167.53,168.0,17000.0
2018-06-27 15:25:00,168.01,169.05,168.01,168.97,40460.0,168.01,169.05,168.01,168.97,40460.0
2018-06-27 15:30:00,169.0,169.63,168.95,169.52,58940.0,169.0,169.63,168.95,169.52,58940.0
2018-06-27 15:35:00,169.51,169.6,169.29,169.51,36055.0,169.51,169.6,169.29,169.51,36055.0
2018-06-27 15:40:00,169.53,169.85,169.25,169.28,42841.0,169.53,169.85,169.25,169.28,42841.0
2018-06-27 15:45:00,169.34,169.34,168.33,168.33,27746.0,169.34,169.34,168.33,168.33,27746.0
2018-06-27 15:50:00,168.24,168.56,168.02,168.45,37310.0,168.24,168.56,168.02,168.45,37310.0
2018-06-27 15:55:00,168.37,168.55,167.88,167.9,62503.0,168.37,168.55,167.88,167.9,62503.0
2018-06-28 09:30:00,167.84,169.27,167.73,169.12,37809.0,167.84,169.27,167.73,169.12,37809.0
2018-06-28 09:35:00,169.12,170.63,169.03,169.99,21579.0,169.12,170.63,169.03,169.99,21579.0
2018-06-28 09:40:00,169.85,169.89,168.03,168.59,23714.0,169.85,169.89,168.03,168.59,23714.0
2018-06-28 09:45:00,168.43,168.61,167.5,167.94,22827.0,168.43,168.61,167.5,167.94,22827.0
2018-06-28 09:50:00,168.0,169.25,167.79,168.66,30355.0,168.0,169.25,167.79,168.66,30355.0
2018-06-28 09:55:00,168.91,169.23,168.38,168.72,14342.0,168.91,169.23,168.38,168.72,14342.0
2018-06-28 10:00:00,168.66,168.83,167.75,168.01,22014.0,168.66,168.83,167.75,168.01,22014.0
2018-06-28 10:05:00,167.98,168.68,167.81,168.16,8968.0,167.98,168.68,167.81,168.16,8968.0
2018-06-28 10:10:00,168.1,168.36,167.52,168.18,5450.0,168.1,168.36,167.52,168.18,5450.0
2018-06-28 10:15:00,167.97,168.74,167.83,168.55,13564.0,167.97,168.74,167.83,168.55,13564.0
2018-06-28 10:20:00,168.54,168.57,168.01,168.44,18666.0,168.54,168.57,168.01,168.44,18666.0
2018-06-28 10:25:00,168.49,168.84,168.0,168.25,7514.0,168.49,168.84,168.0,168.25,7514.0
2018-06-28 10:30:00,168.36,168.74,167.91,168.27,9438.0,168.36,168.74,167.91,168.27,9438.0
2018-06-28 10:35:00,168.37,168.67,168.0,168.55,9731.0,168.37,168.67,168.0,168.55,9731.0
2018-06-28 10:40:00,168.43,169.08,168.37,169.06,14936.0,168.43,169.08,168.37,169.06,14936.0
2018-06-28 10:45:00,169.06,169.56,168.96,168.96,22550.0,169.06,169.56,168.96,168.96,22550.0
2018-06-28 10:50:00,169.01,169.63,168.77,169.19,8719.0,169.01,169.63,168.77,169.19,8719.0
2018-06-28 10:55:00,169.19,169.66,169.09,169.5,6634.0,169.19,169.66,169.09,169.5,6634.0
2018-06-28 11:00:00,169.59,169.95,169.46,169.81,19202.0,169.59,169.95,169.46,169.81,19202.0
2018-06-28 11:05:00,169.82,169.95,169.5,169.61,41539.0,169.82,169.95,169.5,169.61,41539.0
2018-06-28 11:10:00,169.6,169.76,169.3,169.4,12696.0,169.6,169.76,169.3,169.4,12696.0
2018-06-28 11:15:00,169.59,169.69,169.25,169.64,8244.0,169.59,169.69,169.25,169.64,8244.0
2018-06-28 11:20:00,169.64,169.77,169.39,169.6,7219.0,169.64,169.77,169.39,169.6,7219.0
2018-06-28 11:25:00,169.79,170.1,169.73,169.76,9182.0,169.79,170.1,169.73,169.76,9182.0
2018-06-28 11:30:00,169.78,170.0,169.63,169.74,5427.0,169.78,170.0,169.63,169.74,5427.0
2018-06-28 11:35:00,169.74,170.13,169.58,170.13,5669.0,169.74,170.13,169.58,170.13,5669.0
2018-06-28 11:40:00,170.2,170.2,169.51,169.69,2980.0,170.2,170.2,169.51,169.69,2980.0
2018-06-28 11:45:00,169.66,169.74,169.09,169.39,9788.0,169.66,169.74,169.09,169.39,9788.0
2018-06-28 11:50:00,169.28,169.54,169.25,169.31,4571.0,169.28,169.54,169.25,169.31,4571.0
2018-06-28 11:55:00,169.31,169.83,169.26,169.7,4299.0,169.31,169.83,169.26,169.7,4299.0
2018-06-28 12:00:00,169.76,169.89,169.51,169.51,2800.0,169.76,169.89,169.51,169.51,2800.0
2018-06-28 12:05:00,169.62,169.74,169.03,169.1,5389.0,169.62,169.74,169.03,169.1,5389.0
2018-06-28 12:10:00,169.19,169.51,169.14,169.41,3602.0,169.19,169.51,169.14,169.41,3602.0
2018-06-28 12:15:00,169.34,169.43,169.25,169.36,4249.0,169.34,169.43,169.25,169.36,4249.0
2018-06-28 12:20:00,169.34,169.48,169.07,169.19,4830.0,169.34,169.48,169.07,169.19,4830.0
2018-06-28 12:25:00,169.06,169.32,168.91,169.32,3832.0,169.06,169.32,168.91,169.32,3832.0
2018-06-28 12:30:00,169.26,169.3,169.03,169.16,3509.0,169.26,169.3,169.03,169.16,3509.0
2018-06-28 12:35:00,169.1,169.31,169.0,169.28,3676.0,169.1,169.31,169.0,169.28,3676.0
2018-06-28 12:40:00,169.11,169.22,169.02,169.03,900.0,169.11,169.22,169.02,169.03,900.0
2018-06-28 12:45:00,169.03,169.3,168.98,169.3,4388.0,169.03,169.3,168.98,169.3,4388.0
2018-06-28 12:50:00,169.39,169.64,169.35,169.35,6758.0,169.39,169.64,169.35,169.35,6758.0
2018-06-28 12:55:00,169.36,170.11,169.27,170.09,8000.0,169.36,170.11,169.27,170.09,8000.0
2018-06-28 13:00:00,170.02,170.12,169.76,169.81,4600.0,170.02,170.12,169.76,169.81,4600.0
2018-06-28 13:05:00,169.84,170.16,169.83,170.04,6241.0,169.84,170.16,169.83,170.04,6241.0
2018-06-28 13:10:00,170.07,170.62,170.04,170.3,22057.0,170.07,170.62,170.04,170.3,22057.0
2018-06-28 13:15:00,170.3,170.78,170.26,170.76,12344.0,170.3,170.78,170.26,170.76,12344.0
2018-06-28 13:20:00,170.73,171.16,170.65,171.06,17114.0,170.73,171.16,170.65,171.06,17114.0
2018-06-28 13:25:00,171.01,171.19,170.96,171.19,5855.0,171.01,171.19,170.96,171.19,5855.0
2018-06-28 13:30:00,171.16,171.57,171.16,171.44,10099.0,171.16,171.57,171.16,171.44,10099.0
2018-06-28 13:35:00,171.45,171.56,170.92,171.01,10948.0,171.45,171.56,170.92,171.01,10948.0
2018-06-28 13:40:00,171.03,171.58,170.99,171.58,12623.0,171.03,171.58,170.99,171.58,12623.0
2018-06-28 13:45:00,171.54,171.73,171.45,171.49,12876.0,171.54,171.73,171.45,171.49,12876.0
2018-06-28 13:50:00,171.5,171.73,171.47,171.73,10736.0,171.5,171.73,171.47,171.73,10736.0
2018-06-28 13:55:00,171.68,171.85,171.62,171.81,11592.0,171.68,171.85,171.62,171.81,11592.0
2018-06-28 14:00:00,171.87,172.14,171.87,172.13,16972.0,171.87,172.14,171.87,172.13,16972.0
2018-06-28 14:05:00,172.17,172.2,171.91,171.95,12338.0,172.17,172.2,171.91,171.95,12338.0
2018-06-28 14:10:00,171.98,171.98,171.55,171.58,6521.0,171.98,171.98,171.55,171.58,6521.0
2018-06-28 14:15:00,171.58,172.02,171.58,171.95,16387.0,171.58,172.02,171.58,171.95,16387.0
2018-06-28 14:20:00,171.96,172.53,171.96,172.45,11635.0,171.96,172.53,171.96,172.45,11635.0
2018-06-28 14:25:00,172.54,172.67,172.4,172.63,19160.0,172.54,172.67,172.4,172.63,19160.0
2018-06-28 14:30:00,172.6,172.73,172.43,172.64,13730.0,172.6,172.73,172.43,172.64,13730.0
2018-06-28 14:35:00,172.67,172.85,172.44,172.51,14586.0,172.67,172.85,172.44,172.51,14586.0
2018-06-28 14:40:00,172.52,172.67,172.43,172.51,13730.0,172.52,172.67,172.43,172.51,13730.0
2018-06-28 14:45:00,172.49,172.6,172.37,172.48,12716.0,172.49,172.6,172.37,172.48,12716.0
2018-06-28 14:50:00,172.47,172.84,172.42,172.82,13805.0,172.47,172.84,172.42,172.82,13805.0
2018-06-28 14:55:00,172.81,173.06,172.79,173.01,9397.0,172.81,173.06,172.79,173.01,9397.0
2018-06-28 15:00:00,173.01,173.1,172.58,172.79,18897.0,173.01,173.1,172.58,172.79,18897.0
2018-06-28 15:05:00,172.72,173.1,172.57,172.87,18164.0,172.72,173.1,172.57,172.87,18164.0
2018-06-28 15:10:00,172.87,173.57,172.87,173.57,20602.0,172.87,173.57,172.87,173.57,20602.0
2018-06-28 15:15:00,173.59,173.65,173.36,173.59,22416.0,173.59,173.65,173.36,173.59,22416.0
2018-06-28 15:20:00,173.65,173.8,173.51,173.51,23848.0,173.65,173.8,173.51,173.51,23848.0
2018-06-28 15:25:00,173.47,173.61,173.34,173.39,20372.0,173.47,173.61,173.34,173.39,20372.0
2018-06-28 15:30:00,173.43,173.48,173.09,173.13,36694.0,173.43,173.48,173.09,173.13,36694.0
2018-06-28 15:35:00,173.13,173.13,172.82,172.94,29183.0,173.13,173.13,172.82,172.94,29183.0
2018-06-28 15:40:00,172.95,172.97,172.71,172.71,23515.0,172.95,172.97,172.71,172.71,23515.0
2018-06-28 15:45:00,172.65,172.68,172.43,172.53,23468.0,172.65,172.68,172.43,172.53,23468.0
2018-06-28 15:50:00,172.49,172.49,172.15,172.25,29369.0,172.49,172.49,172.15,172.25,29369.0
2018-06-28 15:55:00,172.25,172.46,172.16,172.41,64613.0,172.25,172.46,172.16,172.41,64613.0
2018-06-29 09:30:00,174.0,175.25,173.91,174.68,35830.0,174.0,175.25,173.91,174.68,35830.0
2018-06-29 09:35:00,174.57,174.8,173.37,173.55,12010.0,174.57,174.8,173.37,173.55,12010.0
2018-06-29 09:40:00,173.44,174.6,173.41,173.99,10960.0,173.44,174.6,173.41,173.99,10960.0
2018-06-29 09:45:00,174.08,174.25,173.82,173.95,6341.0,174.08,174.25,173.82,173.95,6341.0
2018-06-29 09:50:00,173.82,173.82,173.05,173.46,3730.0,173.82,173.82,173.05,173.46,3730.0
2018-06-29 09:55:00,173.53,174.26,173.15,174.26,12216.0,173.53,174.26,173.15,174.26,12216.0
2018-06-29 10:00:00,174.14,174.7,174.06,174.28,17670.0,174.14,174.7,174.06,174.28,17670.0
2018-06-29 10:05:00,174.22,174.53,173.97,173.98,7989.0,174.22,174.53,173.97,173.98,7989.0
2018-06-29 10:10:00,173.99,174.03,173.18,173.61,10230.0,173.99,174.03,173.18,173.61,10230.0
2018-06-29 10:15:00,173.57,173.77,173.28,173.77,5800.0,173.57,173.77,173.28,173.77,5800.0
2018-06-29 10:20:00,173.89,174.15,173.65,174.1,9780.0,173.89,174.15,173.65,174.1,9780.0
2018-06-29 10:25:00,174.23,174.38,173.83,174.08,12903.0,174.23,174.38,173.83,174.08,12903.0
2018-06-29 10:30:00,173.97,174.91,173.97,174.5,9937.0,173.97,174.91,173.97,174.5,9937.0
2018-06-29 10:35:00,174.42,174.71,174.34,174.42,4178.0,174.42,174.71,174.34,174.42,4178.0
2018-06-29 10:40:00,174.57,174.65,174.14,174.3,5159.0,174.57,174.65,174.14,174.3,5159.0
2018-06-29 10:45:00,174.32,174.59,174.24,174.26,4489.0,174.32,174.59,174.24,174.26,4489.0
2018-06-29 10:50:00,174.14,174.14,173.58,173.78,9336.0,174.14,174.14,173.58,173.78,9336.0
2018-06-29 10:55:00,173.78,173.93,173.43,173.45,10104.0,173.78,173.93,173.43,173.45,10104.0
2018-06-29 11:00:00,173.52,173.56,172.69,172.87,10776.0,173.52,173.56,172.69,172.87,10776.0
2018-06-29 11:05:00,172.94,173.18,172.76,172.9,9928.0,172.94,173.18,172.76,172.9,9928.0
2018-06-29 11:10:00,172.94,173.03,172.83,172.83,3990.0,172.94,173.03,172.83,172.83,3990.0
2018-06-29 11:15:00,172.76,172.94,172.5,172.94,11446.0,172.76,172.94,172.5,172.94,11446.0
2018-06-29 11:20:00,173.0,173.3,172.84,172.84,4211.0,173.0,173.3,172.84,172.84,4211.0
2018-06-29 11:25:00,172.85,173.13,172.1,172.1,6876.0,172.85,173.13,172.1,172.1,6876.0
2018-06-29 11:30:00,172.1,172.44,172.1,172.11,5937.0,172.1,172.44,172.1,172.11,5937.0
2018-06-29 11:35:00,172.27,172.63,172.04,172.04,5897.0,172.27,172.63,172.04,172.04,5897.0
2018-06-29 11:40:00,172.1,172.15,171.93,171.94,5730.0,172.1,172.15,171.93,171.94,5730.0
2018-06-29 11:45:00,171.97,172.3,171.87,171.87,4881.0,171.97,172.3,171.87,171.87,4881.0
2018-06-29 11:50:00,172.03,172.32,172.0,172.17,6032.0,172.03,172.32,172.0,172.17,6032.0
2018-06-29 11:55:00,172.02,172.3,171.71,172.3,3501.0,172.02,172.3,171.71,172.3,3501.0
2018-06-29 12:00:00,172.23,172.26,172.09,172.18,8591.0,172.23,172.26,172.09,172.18,8591.0
2018-06-29 12:05:00,172.25,172.34,172.07,172.3,6891.0,172.25,172.34,172.07,172.3,6891.0
2018-06-29 12:10:00,172.34,172.43,172.3,172.3,997.0,172.34,172.43,172.3,172.3,997.0
2018-06-29 12:15:00,172.32,172.45,172.32,172.45,1200.0,172.32,172.45,172.32,172.45,1200.0
2018-06-29 12:20:00,172.45,172.72,172.42,172.67,17359.0,172.45,172.72,172.42,172.67,17359.0
2018-06-29 12:25:00,172.65,172.71,172.4,172.5,5182.0,172.65,172.71,172.4,172.5,5182.0
2018-06-29 12:30:00,172.5,172.58,172.22,172.28,7829.0,172.5,172.58,172.22,172.28,7829.0
2018-06-29 12:35:00,172.13,172.19,171.97,172.19,1502.0,172.13,172.19,171.97,172.19,1502.0
2018-06-29 12:40:00,172.18,172.6,172.18,172.54,4400.0,172.18,172.6,172.18,172.54,4400.0
2018-06-29 12:45:00,172.42,172.45,172.36,172.39,900.0,172.42,172.45,172.36,172.39,900.0
2018-06-29 12:50:00,172.34,172.6,172.12,172.35,10612.0,172.34,172.6,172.12,172.35,10612.0
2018-06-29 12:55:00,172.34,172.52,172.25,172.44,7315.0,172.34,172.52,172.25,172.44,7315.0
2018-06-29 13:00:00,172.48,172.48,171.56,171.73,11127.0,172.48,172.48,171.56,171.73,11127.0
2018-06-29 13:05:00,171.62,172.29,171.62,172.29,4500.0,171.62,172.29,171.62,172.29,4500.0
2018-06-29 13:10:00,172.3,172.76,172.26,172.69,3801.0,172.3,172.76,172.26,172.69,3801.0
2018-06-29 13:15:00,172.62,172.91,172.58,172.67,5324.0,172.62,172.91,172.58,172.67,5324.0
2018-06-29 13:20:00,172.74,173.04,172.7,172.94,3384.0,172.74,173.04,172.7,172.94,3384.0
2018-06-29 13:25:00,172.9,173.0,172.8,172.8,5627.0,172.9,173.0,172.8,172.8,5627.0
2018-06-29 13:30:00,172.8,172.88,172.5,172.65,16270.0,172.8,172.88,172.5,172.65,16270.0
2018-06-29 13:35:00,172.65,172.82,172.6,172.64,4843.0,172.65,172.82,172.6,172.64,4843.0
2018-06-29 13:40:00,172.61,173.13,172.59,173.05,3674.0,172.61,173.13,172.59,173.05,3674.0
2018-06-29 13:45:00,173.01,173.01,172.86,172.86,4370.0,173.01,173.01,172.86,172.86,4370.0
2018-06-29 13:50:00,172.84,173.01,172.79,173.01,5400.0,172.84,173.01,172.79,173.01,5400.0
2018-06-29 13:55:00,173.16,173.16,172.88,173.07,2430.0,173.16,173.16,172.88,173.07,2430.0
2018-06-29 14:00:00,173.07,173.39,173.07,173.25,6675.0,173.07,173.39,173.07,173.25,6675.0
2018-06-29 14:05:00,173.29,173.29,173.02,173.1,6433.0,173.29,173.29,173.02,173.1,6433.0
2018-06-29 14:10:00,173.22,173.22,172.94,173.05,6645.0,173.22,173.22,172.94,173.05,6645.0
2018-06-29 14:15:00,172.97,173.05,172.83,172.9,7730.0,172.97,173.05,172.83,172.9,7730.0
2018-06-29 14:20:00,172.86,172.9,172.57,172.72,18500.0,172.86,172.9,172.57,172.72,18500.0
2018-06-29 14:25:00,172.81,173.17,172.77,173.14,8153.0,172.81,173.17,172.77,173.14,8153.0
2018-06-29 14:30:00,173.11,173.41,173.04,173.28,10180.0,173.11,173.41,173.04,173.28,10180.0
2018-06-29 14:35:00,173.23,173.25,173.1,173.21,2400.0,173.23,173.25,173.1,173.21,2400.0
2018-06-29 14:40:00,173.14,173.25,173.01,173.25,2719.0,173.14,173.25,173.01,173.25,2719.0
2018-06-29 14:45:00,173.34,173.42,173.27,173.38,2626.0,173.34,173.42,173.27,173.38,2626.0
2018-06-29 14:50:00,173.4,173.4,173.3,173.39,2070.0,173.4,173.4,173.3,173.39,2070.0
2018-06-29 14:55:00,173.36,173.5,173.36,173.5,2700.0,173.36,173.5,173.36,173.5,2700.0
2018-06-29 15:00:00,173.59,173.76,173.57,173.62,4697.0,173.59,173.76,173.57,173.62,4697.0
2018-06-29 15:05:00,173.51,173.51,173.3,173.35,2318.0,173.51,173.51,173.3,173.35,2318.0
2018-06-29 15:10:00,173.33,173.33,173.2,173.31,3412.0,173.33,173.33,173.2,173.31,3412.0
2018-06-29 15:15:00,173.27,173.33,173.21,173.24,4106.0,173.27,173.33,173.21,173.24,4106.0
2018-06-29 15:20:00,173.2,173.25,173.04,173.12,4907.0,173.2,173.25,173.04,173.12,4907.0
2018-06-29 15:25:00,173.09,173.16,173.01,173.06,5179.0,173.09,173.16,173.01,173.06,5179.0
2018-06-29 15:30:00,173.02,173.12,172.92,172.97,7237.0,173.02,173.12,172.92,172.97,7237.0
2018-06-29 15:35:00,172.99,173.04,172.89,172.91,7132.0,172.99,173.04,172.89,172.91,7132.0
2018-06-29 15:40:00,172.89,173.01,172.84,172.91,11115.0,172.89,173.01,172.84,172.91,11115.0
2018-06-29 15:45:00,172.97,173.03,172.82,172.85,13424.0,172.97,173.03,172.82,172.85,13424.0
2018-06-29 15:50:00,172.85,172.85,172.55,172.77,21171.0,172.85,172.85,172.55,172.77,21171.0
2018-06-29 15:55:00,172.77,172.93,172.32,172.48,90879.0,172.77,172.93,172.32,172.48,90879.0
2018-07-02 09:30:00,171.61,172.0,170.57,170.91,46679.0,171.61,172.0,170.57,170.91,46679.0
2018-07-02 09:35:00,170.76,171.51,170.39,171.08,19837.0,170.76,171.51,170.39,171.08,19837.0
2018-07-02 09:40:00,171.25,171.85,171.07,171.43,15180.0,171.25,171.85,171.07,171.43,15180.0
2018-07-02 09:45:00,171.43,172.34,171.24,171.98,12273.0,171.43,172.34,171.24,171.98,12273.0
2018-07-02 09:50:00,172.11,172.25,171.62,171.9,12356.0,172.11,172.25,171.62,171.9,12356.0
2018-07-02 09:55:00,171.89,172.26,171.58,172.26,9613.0,171.89,172.26,171.58,172.26,9613.0
2018-07-02 10:00:00,172.19,172.74,172.03,172.4,11824.0,172.19,172.74,172.03,172.4,11824.0
2018-07-02 10:05:00,172.35,172.83,172.32,172.63,7183.0,172.35,172.83,172.32,172.63,7183.0
2018-07-02 10:10:00,172.63,172.67,172.26,172.28,4635.0,172.63,172.67,172.26,172.28,4635.0
2018-07-02 10:15:00,172.25,172.81,172.2,172.75,6856.0,172.25,172.81,172.2,172.75,6856.0
2018-07-02 10:20:00,172.72,173.03,172.66,172.74,6493.0,172.72,173.03,172.66,172.74,6493.0
2018-07-02 10:25:00,172.83,173.23,172.81,173.06,9980.0,172.83,173.23,172.81,173.06,9980.0
2018-07-02 10:30:00,173.14,173.83,173.13,173.68,6922.0,173.14,173.83,173.13,173.68,6922.0
2018-07-02 10:35:00,173.71,174.21,173.36,174.21,13028.0,173.71,174.21,173.36,174.21,13028.0
2018-07-02 10:40:00,174.08,174.32,173.99,174.1,11201.0,174.08,174.32,173.99,174.1,11201.0
2018-07-02 10:45:00,174.13,174.13,173.69,173.79,21046.0,174.13,174.13,173.69,173.79,21046.0
2018-07-02 10:50:00,173.83,174.02,173.8,173.89,11393.0,173.83,174.02,173.8,173.89,11393.0
2018-07-02 10:55:00,173.94,174.0,173.8,173.89,6111.0,173.94,174.0,173.8,173.89,6111.0
2018-07-02 11:00:00,173.89,174.24,173.88,173.99,10588.0,173.89,174.24,173.88,173.99,10588.0
2018-07-02 11:05:00,173.94,174.12,173.93,174.07,10135.0,173.94,174.12,173.93,174.07,10135.0
2018-07-02 11:10:00,174.07,174.07,173.76,173.83,10346.0,174.07,174.07,173.76,173.83,10346.0
2018-07-02 11:15:00,173.69,173.8,173.33,173.72,7714.0,173.69,173.8,173.33,173.72,7714.0
2018-07-02 11:20:00,173.65,173.95,173.44,173.9,9676.0,173.65,173.95,173.44,173.9,9676.0
2018-07-02 11:25:00,173.9,174.02,173.78,173.82,5789.0,173.9,174.02,173.78,173.82,5789.0
2018-07-02 11:30:00,173.78,173.89,173.65,173.79,11786.0,173.78,173.89,173.65,173.79,11786.0
2018-07-02 11:35:00,173.79,173.85,173.61,173.74,25149.0,173.79,173.85,173.61,173.74,25149.0
2018-07-02 11:40:00,173.67,173.67,173.31,173.53,6508.0,173.67,173.67,173.31,173.53,6508.0
2018-07-02 11:45:00,173.5,173.76,173.49,173.71,10650.0,173.5,173.76,173.49,173.71,10650.0
2018-07-02 11:50:00,173.63,173.92,173.63,173.78,6130.0,173.63,173.92,173.63,173.78,6130.0
2018-07-02 11:55:00,173.87,173.94,173.7,173.71,11743.0,173.87,173.94,173.7,173.71,11743.0
2018-07-02 12:00:00,173.68,173.71,173.51,173.57,4296.0,173.68,173.71,173.51,173.57,4296.0
2018-07-02 12:05:00,173.64,173.78,173.46,173.7,4390.0,173.64,173.78,173.46,173.7,4390.0
2018-07-02 12:10:00,173.7,173.7,173.44,173.69,20147.0,173.7,173.7,173.44,173.69,20147.0
2018-07-02 12:15:00,173.63,173.8,173.59,173.62,9968.0,173.63,173.8,173.59,173.62,9968.0
2018-07-02 12:20:00,173.71,174.32,173.7,174.31,18268.0,173.71,174.32,173.7,174.31,18268.0
2018-07-02 12:25:00,174.24,174.86,174.24,174.86,21160.0,174.24,174.86,174.24,174.86,21160.0
2018-07-02 12:30:00,174.74,175.1,174.74,175.1,10798.0,174.74,175.1,174.74,175.1,10798.0
2018-07-02 12:35:00,175.0,175.13,174.88,174.91,12823.0,175.0,175.13,174.88,174.91,12823.0
2018-07-02 12:40:00,174.94,175.09,174.94,175.08,9367.0,174.94,175.09,174.94,175.08,9367.0
2018-07-02 12:45:00,175.11,175.38,175.11,175.23,10919.0,175.11,175.38,175.11,175.23,10919.0
2018-07-02 12:50:00,175.28,175.28,175.01,175.01,10381.0,175.28,175.28,175.01,175.01,10381.0
2018-07-02 12:55:00,175.02,175.22,174.97,175.22,6814.0,175.02,175.22,174.97,175.22,6814.0
2018-07-02 13:00:00,175.19,175.47,174.92,175.1,16739.0,175.19,175.47,174.92,175.1,16739.0
2018-07-02 13:05:00,175.05,175.21,175.02,175.21,4809.0,175.05,175.21,175.02,175.21,4809.0
2018-07-02 13:10:00,175.14,175.51,175.11,175.28,14814.0,175.14,175.51,175.11,175.28,14814.0
2018-07-02 13:15:00,175.24,175.38,175.14,175.38,8474.0,175.24,175.38,175.14,175.38,8474.0
2018-07-02 13:20:00,175.39,175.45,175.1,175.24,7742.0,175.39,175.45,175.1,175.24,7742.0
2018-07-02 13:25:00,175.24,175.28,175.03,175.09,9690.0,175.24,175.28,175.03,175.09,9690.0
2018-07-02 13:30:00,175.03,175.22,175.02,175.21,5737.0,175.03,175.22,175.02,175.21,5737.0
2018-07-02 13:35:00,175.25,175.29,175.15,175.25,4546.0,175.25,175.29,175.15,175.25,4546.0
2018-07-02 13:40:00,175.26,175.76,175.26,175.76,8948.0,175.26,175.76,175.26,175.76,8948.0
2018-07-02 13:45:00,175.76,176.34,175.66,176.01,20861.0,175.76,176.34,175.66,176.01,20861.0
2018-07-02 13:50:00,176.01,176.16,175.91,176.1,5752.0,176.01,176.16,175.91,176.1,5752.0
2018-07-02 13:55:00,176.16,176.36,176.16,176.35,11800.0,176.16,176.36,176.16,176.35,11800.0
2018-07-02 14:00:00,176.37,176.53,175.99,176.02,10870.0,176.37,176.53,175.99,176.02,10870.0
2018-07-02 14:05:00,176.09,176.49,176.08,176.3,6141.0,176.09,176.49,176.08,176.3,6141.0
2018-07-02 14:10:00,176.25,176.39,176.19,176.33,6601.0,176.25,176.39,176.19,176.33,6601.0
2018-07-02 14:15:00,176.37,176.97,176.37,176.86,34410.0,176.37,176.97,176.37,176.86,34410.0
2018-07-02 14:20:00,176.86,177.42,176.67,177.06,17918.0,176.86,177.42,176.67,177.06,17918.0
2018-07-02 14:25:00,176.99,177.18,176.95,177.15,19080.0,176.99,177.18,176.95,177.15,19080.0
2018-07-02 14:30:00,177.15,177.19,176.97,177.05,9822.0,177.15,177.19,176.97,177.05,9822.0
2018-07-02 14:35:00,177.09,177.17,176.92,176.95,10357.0,177.09,177.17,176.92,176.95,10357.0
2018-07-02 14:40:00,176.94,176.97,176.67,176.88,29185.0,176.94,176.97,176.67,176.88,29185.0
2018-07-02 14:45:00,176.92,177.0,176.63,176.68,34464.0,176.92,177.0,176.63,176.68,34464.0
2018-07-02 14:50:00,176.72,176.95,176.3,176.56,41611.0,176.72,176.95,176.3,176.56,41611.0
2018-07-02 14:55:00,176.36,176.93,176.34,176.8,35281.0,176.36,176.93,176.34,176.8,35281.0
2018-07-02 15:00:00,176.74,176.97,176.39,176.67,32326.0,176.74,176.97,176.39,176.67,32326.0
2018-07-02 15:05:00,176.85,176.97,176.63,176.79,44766.0,176.85,176.97,176.63,176.79,44766.0
2018-07-02 15:10:00,176.85,177.0,176.78,176.9,33591.0,176.85,177.0,176.78,176.9,33591.0
2018-07-02 15:15:00,176.95,177.06,176.86,176.96,13113.0,176.95,177.06,176.86,176.96,13113.0
2018-07-02 15:20:00,176.88,177.08,176.79,177.07,17893.0,176.88,177.08,176.79,177.07,17893.0
2018-07-02 15:25:00,177.08,177.15,176.97,177.01,13418.0,177.08,177.15,176.97,177.01,13418.0
2018-07-02 15:30:00,177.01,177.07,176.82,177.0,24704.0,177.01,177.07,176.82,177.0,24704.0
2018-07-02 15:35:00,177.0,177.1,176.87,177.08,17811.0,177.0,177.1,176.87,177.08,17811.0
2018-07-02 15:40:00,177.07,177.07,176.77,176.97,38720.0,177.07,177.07,176.77,176.97,38720.0
2018-07-02 15:45:00,177.03,177.22,176.94,177.22,22607.0,177.03,177.22,176.94,177.22,22607.0
2018-07-02 15:50:00,177.25,177.38,176.88,176.93,28446.0,177.25,177.38,176.88,176.93,28446.0
2018-07-02 15:55:00,177.0,177.69,176.99,177.31,77012.0,177.0,177.69,176.99,177.31,77012.0
2018-07-03 09:30:00,178.03,178.81,177.41,178.0,29920.0,178.03,178.81,177.41,178.0,29920.0
2018-07-03 09:35:00,177.69,178.15,177.69,178.08,24323.0,177.69,178.15,177.69,178.08,24323.0
2018-07-03 09:40:00,177.95,178.63,177.85,178.32,16602.0,177.95,178.63,177.85,178.32,16602.0
2018-07-03 09:45:00,178.19,178.46,177.8,178.35,13013.0,178.19,178.46,177.8,178.35,13013.0
2018-07-03 09:50:00,178.26,178.36,177.34,177.69,31802.0,178.26,178.36,177.34,177.69,31802.0
2018-07-03 09:55:00,177.71,178.33,177.4,178.16,7986.0,177.71,178.33,177.4,178.16,7986.0
2018-07-03 10:00:00,178.15,178.37,177.74,177.95,11491.0,178.15,178.37,177.74,177.95,11491.0
2018-07-03 10:05:00,178.0,178.35,177.89,178.15,18799.0,178.0,178.35,177.89,178.15,18799.0
2018-07-03 10:10:00,178.29,178.85,178.25,178.79,10070.0,178.29,178.85,178.25,178.79,10070.0
2018-07-03 10:15:00,178.79,179.28,178.78,178.96,15456.0,178.79,179.28,178.78,178.96,15456.0
2018-07-03 10:20:00,179.0,179.35,178.63,178.91,23524.0,179.0,179.35,178.63,178.91,23524.0
2018-07-03 10:25:00,178.94,179.23,178.76,178.9,20272.0,178.94,179.23,178.76,178.9,20272.0
2018-07-03 10:30:00,178.97,179.1,178.85,178.87,9175.0,178.97,179.1,178.85,178.87,9175.0
2018-07-03 10:35:00,178.93,179.29,178.85,179.21,17645.0,178.93,179.29,178.85,179.21,17645.0
2018-07-03 10:40:00,179.24,179.26,178.76,178.94,11394.0,179.24,179.26,178.76,178.94,11394.0
2018-07-03 10:45:00,178.96,178.99,178.56,178.9,14881.0,178.96,178.99,178.56,178.9,14881.0
2018-07-03 10:50:00,178.9,178.9,178.49,178.53,8217.0,178.9,178.9,178.49,178.53,8217.0
2018-07-03 10:55:00,178.43,178.62,178.18,178.34,13016.0,178.43,178.62,178.18,178.34,13016.0
2018-07-03 11:00:00,178.35,178.4,178.07,178.23,21267.0,178.35,178.4,178.07,178.23,21267.0
2018-07-03 11:05:00,178.13,178.23,177.98,177.99,13778.0,178.13,178.23,177.98,177.99,13778.0
2018-07-03 11:10:00,177.99,177.99,177.59,177.63,9077.0,177.99,177.99,177.59,177.63,9077.0
2018-07-03 11:15:00,177.6,178.49,177.59,178.36,15467.0,177.6,178.49,177.59,178.36,15467.0
2018-07-03 11:20:00,178.39,178.6,178.33,178.55,11359.0,178.39,178.6,178.33,178.55,11359.0
2018-07-03 11:25:00,178.47,178.94,178.3,178.78,17753.0,178.47,178.94,178.3,178.78,17753.0
2018-07-03 11:30:00,178.78,178.82,178.55,178.68,14577.0,178.78,178.82,178.55,178.68,14577.0
2018-07-03 11:35:00,178.69,178.69,178.11,178.11,8444.0,178.69,178.69,178.11,178.11,8444.0
2018-07-03 11:40:00,178.17,178.3,177.96,178.05,10943.0,178.17,178.3,177.96,178.05,10943.0
2018-07-03 11:45:00,178.01,178.1,177.8,177.92,10072.0,178.01,178.1,177.8,177.92,10072.0
2018-07-03 11:50:00,177.91,177.91,177.08,177.31,11477.0,177.91,177.91,177.08,177.31,11477.0
2018-07-03 11:55:00,177.32,177.7,177.2,177.66,8261.0,177.32,177.7,177.2,177.66,8261.0
2018-07-03 12:00:00,177.7,177.7,176.92,176.92,9589.0,177.7,177.7,176.92,176.92,9589.0
2018-07-03 12:05:00,177.0,177.22,177.0,177.03,6902.0,177.0,177.22,177.0,177.03,6902.0
2018-07-03 12:10:00,177.11,177.16,176.61,176.65,6347.0,177.11,177.16,176.61,176.65,6347.0
2018-07-03 12:15:00,176.58,176.88,176.57,176.88,6768.0,176.58,176.88,176.57,176.88,6768.0
2018-07-03 12:20:00,176.84,177.38,176.79,177.38,8733.0,176.84,177.38,176.79,177.38,8733.0
2018-07-03 12:25:00,177.32,177.41,177.16,177.34,6885.0,177.32,177.41,177.16,177.34,6885.0
2018-07-03 12:30:00,177.36,177.53,177.15,177.26,6427.0,177.36,177.53,177.15,177.26,6427.0
2018-07-03 12:35:00,177.22,177.42,177.14,177.32,13063.0,177.22,177.42,177.14,177.32,13063.0
2018-07-03 12:40:00,177.26,177.54,177.26,177.53,10527.0,177.26,177.54,177.26,177.53,10527.0
2018-07-03 12:45:00,177.57,177.57,177.3,177.31,11165.0,177.57,177.57,177.3,177.31,11165.0
2018-07-03 12:50:00,177.34,177.43,177.1,177.43,15174.0,177.34,177.43,177.1,177.43,15174.0
2018-07-03 12:55:00,177.44,177.44,177.16,177.3,22274.0,177.44,177.44,177.16,177.3,22274.0
2018-07-05 09:30:00,178.19,178.68,177.89,177.9,15797.0,178.19,178.68,177.89,177.9,15797.0
2018-07-05 09:35:00,177.9,178.78,177.83,178.76,16163.0,177.9,178.78,177.83,178.76,16163.0
2018-07-05 09:40:00,178.42,178.76,178.42,178.7,6100.0,178.42,178.76,178.42,178.7,6100.0
2018-07-05 09:45:00,178.7,178.92,178.34,178.7,14225.0,178.7,178.92,178.34,178.7,14225.0
2018-07-05 09:50:00,178.74,178.98,178.65,178.84,13192.0,178.74,178.98,178.65,178.84,13192.0
2018-07-05 09:55:00,178.85,179.12,178.31,178.42,18378.0,178.85,179.12,178.31,178.42,18378.0
2018-07-05 10:00:00,178.52,178.72,178.22,178.51,19883.0,178.52,178.72,178.22,178.51,19883.0
2018-07-05 10:05:00,178.29,178.85,178.24,178.85,6119.0,178.29,178.85,178.24,178.85,6119.0
2018-07-05 10:10:00,178.76,178.81,178.1,178.19,7229.0,178.76,178.81,178.1,178.19,7229.0
2018-07-05 10:15:00,178.22,178.41,178.17,178.28,17815.0,178.22,178.41,178.17,178.28,17815.0
2018-07-05 10:20:00,178.19,178.44,178.0,178.44,37714.0,178.19,178.44,178.0,178.44,37714.0
2018-07-05 10:25:00,178.41,178.74,178.38,178.74,9211.0,178.41,178.74,178.38,178.74,9211.0
2018-07-05 10:30:00,178.8,178.84,178.2,178.21,7450.0,178.8,178.84,178.2,178.21,7450.0
2018-07-05 10:35:00,178.21,178.39,178.19,178.31,26223.0,178.21,178.39,178.19,178.31,26223.0
2018-07-05 10:40:00,178.31,178.66,178.25,178.57,15180.0,178.31,178.66,178.25,178.57,15180.0
2018-07-05 10:45:00,178.54,179.15,178.54,179.05,18082.0,178.54,179.15,178.54,179.05,18082.0
2018-07-05 10:50:00,178.92,179.0,178.52,178.55,17190.0,178.92,179.0,178.52,178.55,17190.0
2018-07-05 10:55:00,178.62,178.96,178.55,178.96,14777.0,178.62,178.96,178.55,178.96,14777.0
2018-07-05 11:00:00,178.82,179.05,178.72,178.98,25211.0,178.82,179.05,178.72,178.98,25211.0
2018-07-05 11:05:00,178.9,178.97,178.47,178.87,22986.0,178.9,178.97,178.47,178.87,22986.0
2018-07-05 11:10:00,178.88,179.15,178.84,179.1,29945.0,178.88,179.15,178.84,179.1,29945.0
2018-07-05 11:15:00,179.1,179.5,179.0,179.38,16846.0,179.1,179.5,179.0,179.38,16846.0
2018-07-05 11:20:00,179.46,179.49,179.05,179.12,9654.0,179.46,179.49,179.05,179.12,9654.0
2018-07-05 11:25:00,179.14,179.52,179.13,179.44,32471.0,179.14,179.52,179.13,179.44,32471.0
2018-07-05 11:30:00,179.47,180.05,179.42,180.05,27947.0,179.47,180.05,179.42,180.05,27947.0
2018-07-05 11:35:00,180.0,180.05,179.51,179.58,4951.0,180.0,180.05,179.51,179.58,4951.0
2018-07-05 11:40:00,179.56,179.56,179.09,179.09,4500.0,179.56,179.56,179.09,179.09,4500.0
2018-07-05 11:45:00,179.1,179.42,179.09,179.2,7957.0,179.1,179.42,179.09,179.2,7957.0
2018-07-05 11:50:00,178.99,179.08,178.45,178.45,4336.0,178.99,179.08,178.45,178.45,4336.0
2018-07-05 11:55:00,178.47,178.57,178.2,178.48,7933.0,178.47,178.57,178.2,178.48,7933.0
2018-07-05 12:00:00,178.52,178.66,178.45,178.6,3741.0,178.52,178.66,178.45,178.6,3741.0
2018-07-05 12:05:00,178.61,178.73,178.43,178.55,8887.0,178.61,178.73,178.43,178.55,8887.0
2018-07-05 12:10:00,178.48,178.69,178.41,178.69,6155.0,178.48,178.69,178.41,178.69,6155.0
2018-07-05 12:15:00,178.72,179.04,178.7,179.0,3679.0,178.72,179.04,178.7,179.0,3679.0
2018-07-05 12:20:00,179.04,179.12,178.75,178.93,11136.0,179.04,179.12,178.75,178.93,11136.0
2018-07-05 12:25:00,178.93,178.97,178.7,178.7,6337.0,178.93,178.97,178.7,178.7,6337.0
2018-07-05 12:30:00,178.87,178.99,178.75,178.93,3204.0,178.87,178.99,178.75,178.93,3204.0
2018-07-05 12:35:00,178.94,178.95,178.82,178.82,1000.0,178.94,178.95,178.82,178.82,1000.0
2018-07-05 12:40:00,178.84,178.93,178.8,178.81,1300.0,178.84,178.93,178.8,178.81,1300.0
2018-07-05 12:45:00,178.79,178.84,178.51,178.63,1257.0,178.79,178.84,178.51,178.63,1257.0
2018-07-05 12:50:00,178.52,178.71,178.52,178.6,2460.0,178.52,178.71,178.52,178.6,2460.0
2018-07-05 12:55:00,178.62,178.71,178.53,178.66,3800.0,178.62,178.71,178.53,178.66,3800.0
2018-07-05 13:00:00,178.57,178.88,178.57,178.88,1100.0,178.57,178.88,178.57,178.88,1100.0
2018-07-05 13:05:00,178.76,178.76,178.53,178.59,4000.0,178.76,178.76,178.53,178.59,4000.0
2018-07-05 13:10:00,178.7,178.93,178.7,178.9,2270.0,178.7,178.93,178.7,178.9,2270.0
2018-07-05 13:15:00,178.96,179.28,178.95,179.23,3364.0,178.96,179.28,178.95,179.23,3364.0
2018-07-05 13:20:00,179.26,179.33,179.14,179.29,3325.0,179.26,179.33,179.14,179.29,3325.0
2018-07-05 13:25:00,179.25,179.42,179.19,179.42,5804.0,179.25,179.42,179.19,179.42,5804.0
2018-07-05 13:30:00,179.47,179.47,179.32,179.34,2831.0,179.47,179.47,179.32,179.34,2831.0
2018-07-05 13:35:00,179.26,179.26,179.05,179.13,1800.0,179.26,179.26,179.05,179.13,1800.0
2018-07-05 13:40:00,179.08,179.25,179.08,179.25,2811.0,179.08,179.25,179.08,179.25,2811.0
2018-07-05 13:45:00,179.22,179.56,179.2,179.48,11324.0,179.22,179.56,179.2,179.48,11324.0
2018-07-05 13:50:00,179.45,179.47,179.29,179.33,13640.0,179.45,179.47,179.29,179.33,13640.0
2018-07-05 13:55:00,179.39,179.39,179.35,179.35,1100.0,179.39,179.39,179.35,179.35,1100.0
2018-07-05 14:00:00,179.39,179.55,179.2,179.33,10867.0,179.39,179.55,179.2,179.33,10867.0
2018-07-05 14:05:00,179.33,179.47,179.25,179.42,8136.0,179.33,179.47,179.25,179.42,8136.0
2018-07-05 14:10:00,179.4,179.4,179.12,179.15,15883.0,179.4,179.4,179.12,179.15,15883.0
2018-07-05 14:15:00,179.15,179.33,179.0,179.18,3679.0,179.15,179.33,179.0,179.18,3679.0
2018-07-05 14:20:00,179.13,179.13,178.85,178.85,1605.0,179.13,179.13,178.85,178.85,1605.0
2018-07-05 14:25:00,178.94,179.18,178.83,179.05,5376.0,178.94,179.18,178.83,179.05,5376.0
2018-07-05 14:30:00,179.1,179.37,179.1,179.28,12095.0,179.1,179.37,179.1,179.28,12095.0
2018-07-05 14:35:00,179.35,179.35,179.1,179.28,5555.0,179.35,179.35,179.1,179.28,5555.0
2018-07-05 14:40:00,179.2,179.21,179.05,179.1,3147.0,179.2,179.21,179.05,179.1,3147.0
2018-07-05 14:45:00,179.14,179.21,179.05,179.08,3346.0,179.14,179.21,179.05,179.08,3346.0
2018-07-05 14:50:00,179.05,179.31,179.05,179.21,2750.0,179.05,179.31,179.05,179.21,2750.0
2018-07-05 14:55:00,179.17,179.37,179.17,179.36,3261.0,179.17,179.37,179.17,179.36,3261.0
2018-07-05 15:00:00,179.34,179.96,179.34,179.84,6407.0,179.34,179.96,179.34,179.84,6407.0
2018-07-05 15:05:00,179.89,179.89,179.7,179.85,7308.0,179.89,179.89,179.7,179.85,7308.0
2018-07-05 15:10:00,179.87,180.31,179.84,180.3,13191.0,179.87,180.31,179.84,180.3,13191.0
2018-07-05 15:15:00,180.26,180.45,180.06,180.28,24135.0,180.26,180.45,180.06,180.28,24135.0
2018-07-05 15:20:00,180.36,180.36,179.65,179.76,3953.0,180.36,180.36,179.65,179.76,3953.0
2018-07-05 15:25:00,179.79,179.81,179.42,179.57,5829.0,179.79,179.81,179.42,179.57,5829.0
2018-07-05 15:30:00,179.56,179.56,179.36,179.54,6931.0,179.56,179.56,179.36,179.54,6931.0
2018-07-05 15:35:00,179.54,179.56,179.37,179.38,14533.0,179.54,179.56,179.37,179.38,14533.0
2018-07-05 15:40:00,179.39,179.51,179.31,179.36,9881.0,179.39,179.51,179.31,179.36,9881.0
2018-07-05 15:45:00,179.33,179.37,179.1,179.2,15151.0,179.33,179.37,179.1,179.2,15151.0
2018-07-05 15:50:00,179.18,179.65,179.16,179.56,24355.0,179.18,179.65,179.16,179.56,24355.0
2018-07-05 15:55:00,179.52,179.59,179.28,179.38,59896.0,179.52,179.59,179.28,179.38,59896.0
2018-07-06 09:30:00,179.4,179.64,178.72,178.72,9992.0,179.4,179.64,178.72,178.72,9992.0
2018-07-06 09:35:00,179.17,180.26,178.64,180.12,4841.0,179.17,180.26,178.64,180.12,4841.0
2018-07-06 09:40:00,180.26,180.87,180.26,180.74,5274.0,180.26,180.87,180.26,180.74,5274.0
2018-07-06 09:45:00,180.59,180.86,180.41,180.74,7819.0,180.59,180.86,180.41,180.74,7819.0
2018-07-06 09:50:00,180.82,181.37,180.82,181.15,9340.0,180.82,181.37,180.82,181.15,9340.0
2018-07-06 09:55:00,181.15,181.27,180.88,181.27,7919.0,181.15,181.27,180.88,181.27,7919.0
2018-07-06 10:00:00,181.18,181.82,181.08,181.82,12575.0,181.18,181.82,181.08,181.82,12575.0
2018-07-06 10:05:00,181.79,181.81,180.79,181.04,6483.0,181.79,181.81,180.79,181.04,6483.0
2018-07-06 10:10:00,180.96,181.49,180.96,181.43,10402.0,180.96,181.49,180.96,181.43,10402.0
2018-07-06 10:15:00,181.31,181.99,181.28,181.7,10469.0,181.31,181.99,181.28,181.7,10469.0
2018-07-06 10:20:00,181.77,181.83,181.55,181.78,2365.0,181.77,181.83,181.55,181.78,2365.0
2018-07-06 10:25:00,181.91,182.02,181.57,181.57,10648.0,181.91,182.02,181.57,181.57,10648.0
2018-07-06 10:30:00,181.71,181.71,181.2,181.37,3700.0,181.71,181.71,181.2,181.37,3700.0
2018-07-06 10:35:00,181.18,181.32,181.05,181.32,4928.0,181.18,181.32,181.05,181.32,4928.0
2018-07-06 10:40:00,181.32,181.77,181.25,181.56,10687.0,181.32,181.77,181.25,181.56,10687.0
2018-07-06 10:45:00,181.46,181.72,181.45,181.56,6205.0,181.46,181.72,181.45,181.56,6205.0
2018-07-06 10:50:00,181.63,181.72,181.45,181.57,4783.0,181.63,181.72,181.45,181.57,4783.0
2018-07-06 10:55:00,181.7,182.04,181.7,182.04,12912.0,181.7,182.04,181.7,182.04,12912.0
2018-07-06 11:00:00,182.06,182.57,182.06,182.25,14727.0,182.06,182.57,182.06,182.25,14727.0
2018-07-06 11:05:00,182.21,182.32,181.93,182.22,3500.0,182.21,182.32,181.93,182.22,3500.0
2018-07-06 11:10:00,182.29,182.47,182.27,182.36,2319.0,182.29,182.47,182.27,182.36,2319.0
2018-07-06 11:15:00,182.42,182.44,182.35,182.41,2400.0,182.42,182.44,182.35,182.41,2400.0
2018-07-06 11:20:00,182.46,182.46,182.3,182.3,4465.0,182.46,182.46,182.3,182.3,4465.0
2018-07-06 11:25:00,182.2,182.39,182.19,182.32,8308.0,182.2,182.39,182.19,182.32,8308.0
2018-07-06 11:30:00,182.35,182.89,182.3,182.69,11111.0,182.35,182.89,182.3,182.69,11111.0
2018-07-06 11:35:00,182.59,182.67,182.48,182.67,1884.0,182.59,182.67,182.48,182.67,1884.0
2018-07-06 11:40:00,182.67,182.67,182.47,182.51,3737.0,182.67,182.67,182.47,182.51,3737.0
2018-07-06 11:45:00,182.63,182.71,182.32,182.33,11148.0,182.63,182.71,182.32,182.33,11148.0
2018-07-06 11:50:00,182.34,182.34,181.91,182.16,8558.0,182.34,182.34,181.91,182.16,8558.0
2018-07-06 11:55:00,182.09,182.44,182.09,182.2,2120.0,182.09,182.44,182.09,182.2,2120.0
2018-07-06 12:00:00,182.18,182.29,182.12,182.2,7406.0,182.18,182.29,182.12,182.2,7406.0
2018-07-06 12:05:00,182.25,182.44,182.22,182.38,4325.0,182.25,182.44,182.22,182.38,4325.0
2018-07-06 12:10:00,182.43,182.54,182.34,182.37,5547.0,182.43,182.54,182.34,182.37,5547.0
2018-07-06 12:15:00,182.37,182.57,182.37,182.53,4200.0,182.37,182.57,182.37,182.53,4200.0
2018-07-06 12:20:00,182.56,182.82,182.46,182.74,11146.0,182.56,182.82,182.46,182.74,11146.0
2018-07-06 12:25:00,182.74,182.9,182.74,182.9,2750.0,182.74,182.9,182.74,182.9,2750.0
2018-07-06 12:30:00,182.89,183.29,182.85,183.13,6221.0,182.89,183.29,182.85,183.13,6221.0
2018-07-06 12:35:00,182.94,183.11,182.91,183.1,2851.0,182.94,183.11,182.91,183.1,2851.0
2018-07-06 12:40:00,183.08,183.08,182.78,182.95,4398.0,183.08,183.08,182.78,182.95,4398.0
2018-07-06 12:45:00,182.89,182.89,182.68,182.83,5580.0,182.89,182.89,182.68,182.83,5580.0
2018-07-06 12:50:00,182.85,182.99,182.82,182.94,3700.0,182.85,182.99,182.82,182.94,3700.0
2018-07-06 12:55:00,182.99,183.2,182.96,183.14,5280.0,182.99,183.2,182.96,183.14,5280.0
2018-07-06 13:00:00,183.15,183.15,182.79,183.06,2477.0,183.15,183.15,182.79,183.06,2477.0
2018-07-06 13:05:00,182.98,183.16,182.98,183.11,9802.0,182.98,183.16,182.98,183.11,9802.0
2018-07-06 13:10:00,183.07,183.19,182.97,183.07,14256.0,183.07,183.19,182.97,183.07,14256.0
2018-07-06 13:15:00,183.03,183.07,182.76,182.83,3300.0,183.03,183.07,182.76,182.83,3300.0
2018-07-06 13:20:00,182.78,182.84,182.52,182.59,4449.0,182.78,182.84,182.52,182.59,4449.0
2018-07-06 13:25:00,182.64,182.8,182.51,182.54,6085.0,182.64,182.8,182.51,182.54,6085.0
2018-07-06 13:30:00,182.6,182.63,182.5,182.54,4105.0,182.6,182.63,182.5,182.54,4105.0
2018-07-06 13:35:00,182.4,182.85,182.4,182.85,9313.0,182.4,182.85,182.4,182.85,9313.0
2018-07-06 13:40:00,182.75,182.88,182.73,182.78,4212.0,182.75,182.88,182.73,182.78,4212.0
2018-07-06 13:45:00,182.83,182.85,182.75,182.75,2710.0,182.83,182.85,182.75,182.75,2710.0
2018-07-06 13:50:00,182.7,182.82,182.68,182.77,1600.0,182.7,182.82,182.68,182.77,1600.0
2018-07-06 13:55:00,182.69,182.7,182.55,182.56,2600.0,182.69,182.7,182.55,182.56,2600.0
2018-07-06 14:00:00,182.66,182.66,182.54,182.63,1074.0,182.66,182.66,182.54,182.63,1074.0
2018-07-06 14:05:00,182.59,182.68,182.56,182.58,1800.0,182.59,182.68,182.56,182.58,1800.0
2018-07-06 14:10:00,182.58,182.64,182.58,182.6,1360.0,182.58,182.64,182.58,182.6,1360.0
2018-07-06 14:15:00,182.62,182.76,182.44,182.48,5482.0,182.62,182.76,182.44,182.48,5482.0
2018-07-06 14:20:00,182.48,182.68,182.42,182.66,7469.0,182.48,182.68,182.42,182.66,7469.0
2018-07-06 14:25:00,182.67,182.75,182.67,182.74,4658.0,182.67,182.75,182.67,182.74,4658.0
2018-07-06 14:30:00,182.74,182.74,182.57,182.58,6480.0,182.74,182.74,182.57,182.58,6480.0
2018-07-06 14:35:00,182.65,182.65,182.31,182.31,5227.0,182.65,182.65,182.31,182.31,5227.0
2018-07-06 14:40:00,182.33,182.53,182.32,182.53,4140.0,182.33,182.53,182.32,182.53,4140.0
2018-07-06 14:45:00,182.5,182.64,182.48,182.51,2520.0,182.5,182.64,182.48,182.51,2520.0
2018-07-06 14:50:00,182.64,182.75,182.57,182.68,4308.0,182.64,182.75,182.57,182.68,4308.0
2018-07-06 14:55:00,182.69,182.73,182.62,182.69,2775.0,182.69,182.73,182.62,182.69,2775.0
2018-07-06 15:00:00,182.64,182.68,182.59,182.64,3425.0,182.64,182.68,182.59,182.64,3425.0
2018-07-06 15:05:00,182.68,182.68,182.51,182.53,4005.0,182.68,182.68,182.51,182.53,4005.0
2018-07-06 15:10:00,182.53,182.59,182.43,182.45,5424.0,182.53,182.59,182.43,182.45,5424.0
2018-07-06 15:15:00,182.55,182.59,182.4,182.4,2800.0,182.55,182.59,182.4,182.4,2800.0
2018-07-06 15:20:00,182.53,182.67,182.49,182.64,4138.0,182.53,182.67,182.49,182.64,4138.0
2018-07-06 15:25:00,182.73,182.92,182.73,182.8,3740.0,182.73,182.92,182.73,182.8,3740.0
2018-07-06 15:30:00,182.84,182.84,182.52,182.56,3596.0,182.84,182.84,182.52,182.56,3596.0
2018-07-06 15:35:00,182.58,182.58,182.24,182.34,9799.0,182.58,182.58,182.24,182.34,9799.0
2018-07-06 15:40:00,182.34,182.4,182.25,182.27,9097.0,182.34,182.4,182.25,182.27,9097.0
2018-07-06 15:45:00,182.23,182.26,181.9,181.94,14169.0,182.23,182.26,181.9,181.94,14169.0
2018-07-06 15:50:00,181.9,182.4,181.86,182.2,27934.0,181.9,182.4,181.86,182.2,27934.0
2018-07-06 15:55:00,182.21,182.35,182.03,182.16,37900.0,182.21,182.35,182.03,182.16,37900.0
2018-07-09 09:30:00,183.23,184.38,183.23,184.31,35751.0,183.23,184.38,183.23,184.31,35751.0
2018-07-09 09:35:00,184.22,184.35,182.49,182.49,11104.0,184.22,184.35,182.49,182.49,11104.0
2018-07-09 09:40:00,182.55,183.3,182.55,183.21,18628.0,182.55,183.3,182.55,183.21,18628.0
2018-07-09 09:45:00,183.07,183.43,182.93,183.0,19883.0,183.07,183.43,182.93,183.0,19883.0
2018-07-09 09:50:00,182.79,183.35,182.14,182.23,43761.0,182.79,183.35,182.14,182.23,43761.0
2018-07-09 09:55:00,182.26,182.62,181.69,181.69,19867.0,182.26,182.62,181.69,181.69,19867.0
2018-07-09 10:00:00,182.01,182.36,181.47,182.09,14592.0,182.01,182.36,181.47,182.09,14592.0
2018-07-09 10:05:00,182.13,182.32,181.65,181.67,16329.0,182.13,182.32,181.65,181.67,16329.0
2018-07-09 10:10:00,181.97,182.19,181.14,181.17,7447.0,181.97,182.19,181.14,181.17,7447.0
2018-07-09 10:15:00,181.22,181.41,181.1,181.12,20080.0,181.22,181.41,181.1,181.12,20080.0
2018-07-09 10:20:00,181.16,182.03,181.15,181.84,9048.0,181.16,182.03,181.15,181.84,9048.0
2018-07-09 10:25:00,181.89,182.15,181.84,181.96,7479.0,181.89,182.15,181.84,181.96,7479.0
2018-07-09 10:30:00,181.98,182.4,181.98,182.11,4508.0,181.98,182.4,181.98,182.11,4508.0
2018-07-09 10:35:00,182.09,182.7,181.96,182.3,7818.0,182.09,182.7,181.96,182.3,7818.0
2018-07-09 10:40:00,182.15,182.41,181.56,181.69,5051.0,182.15,182.41,181.56,181.69,5051.0
2018-07-09 10:45:00,181.73,182.13,181.66,182.02,4503.0,181.73,182.13,181.66,182.02,4503.0
2018-07-09 10:50:00,181.95,182.5,181.95,182.41,3742.0,181.95,182.5,181.95,182.41,3742.0
2018-07-09 10:55:00,182.58,182.58,182.18,182.4,6300.0,182.58,182.58,182.18,182.4,6300.0
2018-07-09 11:00:00,182.38,182.66,182.19,182.44,7063.0,182.38,182.66,182.19,182.44,7063.0
2018-07-09 11:05:00,182.51,182.72,182.48,182.6,2860.0,182.51,182.72,182.48,182.6,2860.0
2018-07-09 11:10:00,182.63,182.69,182.46,182.62,15316.0,182.63,182.69,182.46,182.62,15316.0
2018-07-09 11:15:00,182.65,183.16,182.62,183.06,6270.0,182.65,183.16,182.62,183.06,6270.0
2018-07-09 11:20:00,183.06,183.46,182.82,183.12,18033.0,183.06,183.46,182.82,183.12,18033.0
2018-07-09 11:25:00,183.03,183.19,182.94,183.06,2831.0,183.03,183.19,182.94,183.06,2831.0
2018-07-09 11:30:00,183.07,183.16,182.79,183.06,3666.0,183.07,183.16,182.79,183.06,3666.0
2018-07-09 11:35:00,183.07,183.37,183.07,183.15,5219.0,183.07,183.37,183.07,183.15,5219.0
2018-07-09 11:40:00,183.07,183.19,182.91,183.15,2389.0,183.07,183.19,182.91,183.15,2389.0
2018-07-09 11:45:00,183.1,183.1,182.62,182.68,4700.0,183.1,183.1,182.62,182.68,4700.0
2018-07-09 11:50:00,182.61,182.9,182.46,182.74,3844.0,182.61,182.9,182.46,182.74,3844.0
2018-07-09 11:55:00,182.79,182.84,182.48,182.69,2400.0,182.79,182.84,182.48,182.69,2400.0
2018-07-09 12:00:00,182.67,182.67,182.41,182.53,3501.0,182.67,182.67,182.41,182.53,3501.0
2018-07-09 12:05:00,182.41,182.49,182.25,182.48,3413.0,182.41,182.49,182.25,182.48,3413.0
2018-07-09 12:10:00,182.43,182.76,182.42,182.75,19001.0,182.43,182.76,182.42,182.75,19001.0
2018-07-09 12:15:00,182.67,182.8,182.63,182.74,2828.0,182.67,182.8,182.63,182.74,2828.0
2018-07-09 12:20:00,182.72,182.8,182.59,182.65,4693.0,182.72,182.8,182.59,182.65,4693.0
2018-07-09 12:25:00,182.63,182.66,182.34,182.64,3466.0,182.63,182.66,182.34,182.64,3466.0
2018-07-09 12:30:00,182.5,182.73,182.5,182.62,4100.0,182.5,182.73,182.5,182.62,4100.0
2018-07-09 12:35:00,182.65,182.72,182.59,182.65,3494.0,182.65,182.72,182.59,182.65,3494.0
2018-07-09 12:40:00,182.65,182.75,182.58,182.68,1829.0,182.65,182.75,182.58,182.68,1829.0
2018-07-09 12:45:00,182.7,182.81,182.67,182.72,4965.0,182.7,182.81,182.67,182.72,4965.0
2018-07-09 12:50:00,182.69,182.98,182.69,182.88,6401.0,182.69,182.98,182.69,182.88,6401.0
2018-07-09 12:55:00,182.85,182.93,182.81,182.93,1607.0,182.85,182.93,182.81,182.93,1607.0
2018-07-09 13:00:00,182.99,183.08,182.94,182.98,2903.0,182.99,183.08,182.94,182.98,2903.0
2018-07-09 13:05:00,182.98,183.07,182.87,182.87,4084.0,182.98,183.07,182.87,182.87,4084.0
2018-07-09 13:10:00,182.82,182.92,182.7,182.92,2601.0,182.82,182.92,182.7,182.92,2601.0
2018-07-09 13:15:00,182.95,183.05,182.87,183.05,6834.0,182.95,183.05,182.87,183.05,6834.0
2018-07-09 13:20:00,183.02,183.2,183.02,183.18,4572.0,183.02,183.2,183.02,183.18,4572.0
2018-07-09 13:25:00,183.25,183.44,183.24,183.44,5925.0,183.25,183.44,183.24,183.44,5925.0
2018-07-09 13:30:00,183.47,183.53,183.37,183.38,19429.0,183.47,183.53,183.37,183.38,19429.0
2018-07-09 13:35:00,183.38,183.67,183.35,183.5,10801.0,183.38,183.67,183.35,183.5,10801.0
2018-07-09 13:40:00,183.5,183.59,183.46,183.59,2400.0,183.5,183.59,183.46,183.59,2400.0
2018-07-09 13:45:00,183.61,183.65,183.53,183.64,6052.0,183.61,183.65,183.53,183.64,6052.0
2018-07-09 13:50:00,183.65,183.76,183.61,183.74,6523.0,183.65,183.76,183.61,183.74,6523.0
2018-07-09 13:55:00,183.77,183.95,183.77,183.86,9900.0,183.77,183.95,183.77,183.86,9900.0
2018-07-09 14:00:00,183.85,183.91,183.72,183.8,7263.0,183.85,183.91,183.72,183.8,7263.0
2018-07-09 14:05:00,183.7,183.71,183.52,183.59,5641.0,183.7,183.71,183.52,183.59,5641.0
2018-07-09 14:10:00,183.56,183.78,183.53,183.76,2831.0,183.56,183.78,183.53,183.76,2831.0
2018-07-09 14:15:00,183.73,183.95,183.73,183.93,4043.0,183.73,183.95,183.73,183.93,4043.0
2018-07-09 14:20:00,183.99,184.03,183.75,184.03,6284.0,183.99,184.03,183.75,184.03,6284.0
2018-07-09 14:25:00,183.99,184.37,183.99,184.37,9075.0,183.99,184.37,183.99,184.37,9075.0
2018-07-09 14:30:00,184.36,184.49,184.19,184.19,9357.0,184.36,184.49,184.19,184.19,9357.0
2018-07-09 14:35:00,184.19,184.24,184.02,184.24,36269.0,184.19,184.24,184.02,184.24,36269.0
2018-07-09 14:40:00,184.18,184.47,184.14,184.46,8088.0,184.18,184.47,184.14,184.46,8088.0
2018-07-09 14:45:00,184.44,184.7,184.39,184.51,11531.0,184.44,184.7,184.39,184.51,11531.0
2018-07-09 14:50:00,184.55,184.55,184.33,184.41,9718.0,184.55,184.55,184.33,184.41,9718.0
2018-07-09 14:55:00,184.4,184.5,184.36,184.5,6648.0,184.4,184.5,184.36,184.5,6648.0
2018-07-09 15:00:00,184.49,184.64,184.48,184.53,6720.0,184.49,184.64,184.48,184.53,6720.0
2018-07-09 15:05:00,184.56,184.83,184.5,184.62,9621.0,184.56,184.83,184.5,184.62,9621.0
2018-07-09 15:10:00,184.53,184.74,184.53,184.66,5661.0,184.53,184.74,184.53,184.66,5661.0
2018-07-09 15:15:00,184.63,184.67,184.49,184.57,9126.0,184.63,184.67,184.49,184.57,9126.0
2018-07-09 15:20:00,184.58,184.61,184.52,184.58,5256.0,184.58,184.61,184.52,184.58,5256.0
2018-07-09 15:25:00,184.58,184.63,184.5,184.57,13776.0,184.58,184.63,184.5,184.57,13776.0
2018-07-09 15:30:00,184.6,184.86,184.6,184.67,19196.0,184.6,184.86,184.6,184.67,19196.0
2018-07-09 15:35:00,184.68,184.97,184.65,184.79,25341.0,184.68,184.97,184.65,184.79,25341.0
2018-07-09 15:40:00,184.8,184.93,184.77,184.89,16946.0,184.8,184.93,184.77,184.89,16946.0
2018-07-09 15:45:00,184.85,185.24,184.84,185.16,31325.0,184.85,185.24,184.84,185.16,31325.0
2018-07-09 15:50:00,185.16,185.26,184.93,185.1,44821.0,185.16,185.26,184.93,185.1,44821.0
2018-07-09 15:55:00,185.06,185.14,184.77,184.85,82633.0,185.06,185.14,184.77,184.85,82633.0
2018-07-10 09:30:00,185.23,185.67,184.81,184.82,21720.0,185.23,185.67,184.81,184.82,21720.0
2018-07-10 09:35:00,184.82,185.03,184.41,184.71,6442.0,184.82,185.03,184.41,184.71,6442.0
2018-07-10 09:40:00,184.58,185.21,184.55,185.21,15731.0,184.58,185.21,184.55,185.21,15731.0
2018-07-10 09:45:00,185.28,185.53,184.78,184.78,7279.0,185.28,185.53,184.78,184.78,7279.0
2018-07-10 09:50:00,184.84,184.91,184.16,184.16,9324.0,184.84,184.91,184.16,184.16,9324.0
2018-07-10 09:55:00,184.0,184.13,183.79,184.02,6050.0,184.0,184.13,183.79,184.02,6050.0
2018-07-10 10:00:00,184.07,184.47,184.0,184.28,4600.0,184.07,184.47,184.0,184.28,4600.0
2018-07-10 10:05:00,184.26,184.28,183.73,183.73,4844.0,184.26,184.28,183.73,183.73,4844.0
2018-07-10 10:10:00,183.73,184.2,183.39,183.57,6286.0,183.73,184.2,183.39,183.57,6286.0
2018-07-10 10:15:00,183.45,184.1,183.44,183.93,12770.0,183.45,184.1,183.44,183.93,12770.0
2018-07-10 10:20:00,184.04,184.35,183.83,184.14,24929.0,184.04,184.35,183.83,184.14,24929.0
2018-07-10 10:25:00,184.18,184.72,184.14,184.72,16934.0,184.18,184.72,184.14,184.72,16934.0
2018-07-10 10:30:00,184.79,185.0,184.6,184.93,9780.0,184.79,185.0,184.6,184.93,9780.0
2018-07-10 10:35:00,184.93,185.05,184.81,185.05,6137.0,184.93,185.05,184.81,185.05,6137.0
2018-07-10 10:40:00,184.98,185.11,184.74,185.1,7123.0,184.98,185.11,184.74,185.1,7123.0
2018-07-10 10:45:00,185.06,185.36,184.84,184.84,11174.0,185.06,185.36,184.84,184.84,11174.0
2018-07-10 10:50:00,185.09,185.12,184.93,185.02,3252.0,185.09,185.12,184.93,185.02,3252.0
2018-07-10 10:55:00,185.15,185.38,185.15,185.3,3538.0,185.15,185.38,185.15,185.3,3538.0
2018-07-10 11:00:00,185.29,185.89,185.28,185.74,7207.0,185.29,185.89,185.28,185.74,7207.0
2018-07-10 11:05:00,185.74,185.8,185.4,185.44,4330.0,185.74,185.8,185.4,185.44,4330.0
2018-07-10 11:10:00,185.44,185.45,185.05,185.07,3605.0,185.44,185.45,185.05,185.07,3605.0
2018-07-10 11:15:00,185.07,185.29,184.82,185.29,5043.0,185.07,185.29,184.82,185.29,5043.0
2018-07-10 11:20:00,185.3,185.38,185.03,185.17,5139.0,185.3,185.38,185.03,185.17,5139.0
2018-07-10 11:25:00,185.13,185.24,185.02,185.18,5409.0,185.13,185.24,185.02,185.18,5409.0
2018-07-10 11:30:00,185.16,185.27,185.03,185.03,5500.0,185.16,185.27,185.03,185.03,5500.0
2018-07-10 11:35:00,185.03,185.71,185.03,185.71,6729.0,185.03,185.71,185.03,185.71,6729.0
2018-07-10 11:40:00,185.67,186.12,185.67,186.01,19874.0,185.67,186.12,185.67,186.01,19874.0
2018-07-10 11:45:00,186.0,186.26,185.93,186.18,13139.0,186.0,186.26,185.93,186.18,13139.0
2018-07-10 11:50:00,186.17,186.4,186.09,186.39,7310.0,186.17,186.4,186.09,186.39,7310.0
2018-07-10 11:55:00,186.32,186.36,186.13,186.17,9541.0,186.32,186.36,186.13,186.17,9541.0
2018-07-10 12:00:00,186.17,186.17,185.87,185.92,7599.0,186.17,186.17,185.87,185.92,7599.0
2018-07-10 12:05:00,185.9,185.98,185.74,185.83,8241.0,185.9,185.98,185.74,185.83,8241.0
2018-07-10 12:10:00,185.94,186.21,185.94,186.16,4233.0,185.94,186.21,185.94,186.16,4233.0
2018-07-10 12:15:00,186.08,186.14,185.95,186.06,7626.0,186.08,186.14,185.95,186.06,7626.0
2018-07-10 12:20:00,185.98,186.19,185.83,186.08,6373.0,185.98,186.19,185.83,186.08,6373.0
2018-07-10 12:25:00,186.05,186.43,186.05,186.35,7549.0,186.05,186.43,186.05,186.35,7549.0
2018-07-10 12:30:00,186.28,186.48,186.26,186.37,7267.0,186.28,186.48,186.26,186.37,7267.0
2018-07-10 12:35:00,186.32,186.33,186.09,186.15,11995.0,186.32,186.33,186.09,186.15,11995.0
2018-07-10 12:40:00,186.14,186.14,185.91,186.03,16605.0,186.14,186.14,185.91,186.03,16605.0
2018-07-10 12:45:00,186.03,186.23,185.98,186.22,10009.0,186.03,186.23,185.98,186.22,10009.0
2018-07-10 12:50:00,186.18,186.29,186.16,186.27,3709.0,186.18,186.29,186.16,186.27,3709.0
2018-07-10 12:55:00,186.31,186.46,186.31,186.46,6432.0,186.31,186.46,186.31,186.46,6432.0
2018-07-10 13:00:00,186.38,186.44,186.19,186.41,37701.0,186.38,186.44,186.19,186.41,37701.0
2018-07-10 13:05:00,186.38,186.41,186.17,186.17,4802.0,186.38,186.41,186.17,186.17,4802.0
2018-07-10 13:10:00,186.0,186.25,186.0,186.19,5981.0,186.0,186.25,186.0,186.19,5981.0
2018-07-10 13:15:00,186.16,186.24,186.04,186.11,3816.0,186.16,186.24,186.04,186.11,3816.0
2018-07-10 13:20:00,186.03,186.14,185.96,186.06,3738.0,186.03,186.14,185.96,186.06,3738.0
2018-07-10 13:25:00,185.98,186.19,185.98,186.19,8868.0,185.98,186.19,185.98,186.19,8868.0
2018-07-10 13:30:00,186.22,186.24,185.99,186.04,4939.0,186.22,186.24,185.99,186.04,4939.0
2018-07-10 13:35:00,185.97,186.08,185.91,185.91,16438.0,185.97,186.08,185.91,185.91,16438.0
2018-07-10 13:40:00,185.73,185.87,185.6,185.77,8301.0,185.73,185.87,185.6,185.77,8301.0
2018-07-10 13:45:00,185.75,185.94,185.44,185.71,33164.0,185.75,185.94,185.44,185.71,33164.0
2018-07-10 13:50:00,185.65,185.73,185.47,185.72,6351.0,185.65,185.73,185.47,185.72,6351.0
2018-07-10 13:55:00,185.77,185.81,185.67,185.78,6261.0,185.77,185.81,185.67,185.78,6261.0
2018-07-10 14:00:00,185.82,186.04,185.79,186.03,7259.0,185.82,186.04,185.79,186.03,7259.0
2018-07-10 14:05:00,185.95,186.26,185.93,186.14,9133.0,185.95,186.26,185.93,186.14,9133.0
2018-07-10 14:10:00,186.26,186.26,185.71,185.71,12000.0,186.26,186.26,185.71,185.71,12000.0
2018-07-10 14:15:00,185.65,185.65,184.84,184.84,8283.0,185.65,185.65,184.84,184.84,8283.0
2018-07-10 14:20:00,184.8,185.35,184.71,185.2,8220.0,184.8,185.35,184.71,185.2,8220.0
2018-07-10 14:25:00,185.19,185.41,185.12,185.24,10782.0,185.19,185.41,185.12,185.24,10782.0
2018-07-10 14:30:00,185.21,185.22,184.93,185.09,7838.0,185.21,185.22,184.93,185.09,7838.0
2018-07-10 14:35:00,185.09,185.09,184.79,185.0,11717.0,185.09,185.09,184.79,185.0,11717.0
2018-07-10 14:40:00,184.92,184.94,184.53,184.53,7049.0,184.92,184.94,184.53,184.53,7049.0
2018-07-10 14:45:00,184.61,184.7,184.49,184.62,5518.0,184.61,184.7,184.49,184.62,5518.0
2018-07-10 14:50:00,184.63,185.09,184.63,185.08,8882.0,184.63,185.09,184.63,185.08,8882.0
2018-07-10 14:55:00,185.07,185.29,184.94,185.29,5825.0,185.07,185.29,184.94,185.29,5825.0
2018-07-10 15:00:00,185.3,185.38,185.17,185.31,7020.0,185.3,185.38,185.17,185.31,7020.0
2018-07-10 15:05:00,185.31,185.55,185.23,185.55,7420.0,185.31,185.55,185.23,185.55,7420.0
2018-07-10 15:10:00,185.51,185.85,185.47,185.82,9445.0,185.51,185.85,185.47,185.82,9445.0
2018-07-10 15:15:00,185.83,185.84,185.61,185.78,10641.0,185.83,185.84,185.61,185.78,10641.0
2018-07-10 15:20:00,185.78,185.92,185.61,185.65,9739.0,185.78,185.92,185.61,185.65,9739.0
2018-07-10 15:25:00,185.64,185.77,185.54,185.71,10157.0,185.64,185.77,185.54,185.71,10157.0
2018-07-10 15:30:00,185.66,185.9,185.62,185.77,13660.0,185.66,185.9,185.62,185.77,13660.0
2018-07-10 15:35:00,185.77,185.97,185.67,185.9,15877.0,185.77,185.97,185.67,185.9,15877.0
2018-07-10 15:40:00,185.9,185.9,185.42,185.42,20339.0,185.9,185.9,185.42,185.42,20339.0
2018-07-10 15:45:00,185.43,185.43,185.17,185.27,30401.0,185.43,185.43,185.17,185.27,30401.0
2018-07-10 15:50:00,185.28,185.57,185.11,185.57,38313.0,185.28,185.57,185.11,185.57,38313.0
2018-07-10 15:55:00,185.54,185.8,185.29,185.58,67552.0,185.54,185.8,185.29,185.58,67552.0
2018-07-11 09:30:00,183.37,184.82,183.37,184.57,22924.0,183.37,184.82,183.37,184.57,22924.0
2018-07-11 09:35:00,184.92,185.92,184.55,185.71,18328.0,184.92,185.92,184.55,185.71,18328.0
2018-07-11 09:40:00,185.66,185.66,184.59,184.82,4003.0,185.66,185.66,184.59,184.82,4003.0
2018-07-11 09:45:00,184.98,185.28,184.45,185.01,14096.0,184.98,185.28,184.45,185.01,14096.0
2018-07-11 09:50:00,185.1,185.66,185.08,185.42,16072.0,185.1,185.66,185.08,185.42,16072.0
2018-07-11 09:55:00,185.51,185.99,185.19,185.52,24227.0,185.51,185.99,185.19,185.52,24227.0
2018-07-11 10:00:00,185.74,186.34,185.74,186.15,15016.0,185.74,186.34,185.74,186.15,15016.0
2018-07-11 10:05:00,185.99,186.12,185.99,186.0,3047.0,185.99,186.12,185.99,186.0,3047.0
2018-07-11 10:10:00,185.84,185.96,185.57,185.61,6528.0,185.84,185.96,185.57,185.61,6528.0
2018-07-11 10:15:00,185.73,186.31,185.73,186.31,13196.0,185.73,186.31,185.73,186.31,13196.0
2018-07-11 10:20:00,186.23,186.41,186.16,186.22,20156.0,186.23,186.41,186.16,186.22,20156.0
2018-07-11 10:25:00,186.22,186.77,186.22,186.6,17524.0,186.22,186.77,186.22,186.6,17524.0
2018-07-11 10:30:00,186.69,186.9,186.63,186.75,13937.0,186.69,186.9,186.63,186.75,13937.0
2018-07-11 10:35:00,186.83,186.92,186.7,186.82,6585.0,186.83,186.92,186.7,186.82,6585.0
2018-07-11 10:40:00,186.75,186.81,186.56,186.8,14942.0,186.75,186.81,186.56,186.8,14942.0
2018-07-11 10:45:00,186.77,186.89,186.65,186.74,9993.0,186.77,186.89,186.65,186.74,9993.0
2018-07-11 10:50:00,186.67,186.85,186.63,186.73,10220.0,186.67,186.85,186.63,186.73,10220.0
2018-07-11 10:55:00,186.79,187.12,186.69,187.08,24351.0,186.79,187.12,186.69,187.08,24351.0
2018-07-11 11:00:00,187.05,187.49,187.05,187.09,22448.0,187.05,187.49,187.05,187.09,22448.0
2018-07-11 11:05:00,187.2,187.46,186.9,187.12,19062.0,187.2,187.46,186.9,187.12,19062.0
2018-07-11 11:10:00,186.99,186.99,186.54,186.84,12903.0,186.99,186.99,186.54,186.84,12903.0
2018-07-11 11:15:00,186.7,186.9,186.63,186.78,49773.0,186.7,186.9,186.63,186.78,49773.0
2018-07-11 11:20:00,186.75,186.84,186.68,186.73,13270.0,186.75,186.84,186.68,186.73,13270.0
2018-07-11 11:25:00,186.71,186.74,186.41,186.41,35679.0,186.71,186.74,186.41,186.41,35679.0
2018-07-11 11:30:00,186.4,186.47,186.15,186.46,25002.0,186.4,186.47,186.15,186.46,25002.0
2018-07-11 11:35:00,186.46,186.7,186.18,186.18,4830.0,186.46,186.7,186.18,186.18,4830.0
2018-07-11 11:40:00,186.32,186.42,186.1,186.1,4234.0,186.32,186.42,186.1,186.1,4234.0
2018-07-11 11:45:00,186.22,186.25,185.97,186.06,9476.0,186.22,186.25,185.97,186.06,9476.0
2018-07-11 11:50:00,186.11,186.57,186.11,186.2,12693.0,186.11,186.57,186.11,186.2,12693.0
2018-07-11 11:55:00,186.3,186.56,186.29,186.38,9476.0,186.3,186.56,186.29,186.38,9476.0
2018-07-11 12:00:00,186.36,186.53,186.3,186.43,5140.0,186.36,186.53,186.3,186.43,5140.0
2018-07-11 12:05:00,186.53,186.73,186.31,186.73,20637.0,186.53,186.73,186.31,186.73,20637.0
2018-07-11 12:10:00,186.8,187.13,186.8,187.09,11026.0,186.8,187.13,186.8,187.09,11026.0
2018-07-11 12:15:00,187.05,187.05,186.53,186.73,2800.0,187.05,187.05,186.53,186.73,2800.0
2018-07-11 12:20:00,186.87,187.03,186.71,186.92,5420.0,186.87,187.03,186.71,186.92,5420.0
2018-07-11 12:25:00,186.72,186.99,186.67,186.97,15363.0,186.72,186.99,186.67,186.97,15363.0
2018-07-11 12:30:00,187.05,187.39,187.04,187.24,3584.0,187.05,187.39,187.04,187.24,3584.0
2018-07-11 12:35:00,187.22,187.28,187.14,187.2,2400.0,187.22,187.28,187.14,187.2,2400.0
2018-07-11 12:40:00,187.27,187.5,187.27,187.39,6474.0,187.27,187.5,187.27,187.39,6474.0
2018-07-11 12:45:00,187.25,187.35,187.1,187.13,3000.0,187.25,187.35,187.1,187.13,3000.0
2018-07-11 12:50:00,187.1,187.34,187.1,187.22,4215.0,187.1,187.34,187.1,187.22,4215.0
2018-07-11 12:55:00,187.19,187.22,186.88,186.9,2720.0,187.19,187.22,186.88,186.9,2720.0
2018-07-11 13:00:00,187.0,187.09,186.97,186.99,3232.0,187.0,187.09,186.97,186.99,3232.0
2018-07-11 13:05:00,186.96,187.09,186.86,186.86,4016.0,186.96,187.09,186.86,186.86,4016.0
2018-07-11 13:10:00,186.97,187.1,186.86,187.1,10940.0,186.97,187.1,186.86,187.1,10940.0
2018-07-11 13:15:00,187.09,187.62,187.04,187.62,10279.0,187.09,187.62,187.04,187.62,10279.0
2018-07-11 13:20:00,187.51,187.76,187.4,187.68,5769.0,187.51,187.76,187.4,187.68,5769.0
2018-07-11 13:25:00,187.69,187.74,187.67,187.74,1944.0,187.69,187.74,187.67,187.74,1944.0
2018-07-11 13:30:00,187.79,188.07,187.79,187.84,14451.0,187.79,188.07,187.79,187.84,14451.0
2018-07-11 13:35:00,187.9,187.91,187.79,187.91,3985.0,187.9,187.91,187.79,187.91,3985.0
2018-07-11 13:40:00,187.91,187.96,187.87,187.91,5579.0,187.91,187.96,187.87,187.91,5579.0
2018-07-11 13:45:00,187.91,187.93,187.61,187.65,7184.0,187.91,187.93,187.61,187.65,7184.0
2018-07-11 13:50:00,187.56,187.64,187.5,187.54,10835.0,187.56,187.64,187.5,187.54,10835.0
2018-07-11 13:55:00,187.52,187.63,187.5,187.5,18406.0,187.52,187.63,187.5,187.5,18406.0
2018-07-11 14:00:00,187.54,187.78,187.52,187.54,8956.0,187.54,187.78,187.52,187.54,8956.0
2018-07-11 14:05:00,187.53,187.66,187.33,187.33,5629.0,187.53,187.66,187.33,187.33,5629.0
2018-07-11 14:10:00,187.32,187.39,187.2,187.24,6944.0,187.32,187.39,187.2,187.24,6944.0
2018-07-11 14:15:00,187.34,187.58,187.25,187.58,8833.0,187.34,187.58,187.25,187.58,8833.0
2018-07-11 14:20:00,187.67,187.8,187.56,187.6,8813.0,187.67,187.8,187.56,187.6,8813.0
2018-07-11 14:25:00,187.67,187.9,187.6,187.85,12417.0,187.67,187.9,187.6,187.85,12417.0
2018-07-11 14:30:00,187.92,187.94,187.79,187.85,2173.0,187.92,187.94,187.79,187.85,2173.0
2018-07-11 14:35:00,187.72,187.88,187.64,187.66,4683.0,187.72,187.88,187.64,187.66,4683.0
2018-07-11 14:40:00,187.68,188.01,187.68,188.01,3913.0,187.68,188.01,187.68,188.01,3913.0
2018-07-11 14:45:00,187.96,188.18,187.96,188.05,35994.0,187.96,188.18,187.96,188.05,35994.0
2018-07-11 14:50:00,188.13,188.14,187.97,188.1,4908.0,188.13,188.14,187.97,188.1,4908.0
2018-07-11 14:55:00,188.01,188.01,187.59,187.85,8370.0,188.01,188.01,187.59,187.85,8370.0
2018-07-11 15:00:00,187.77,187.99,187.76,187.9,10384.0,187.77,187.99,187.76,187.9,10384.0
2018-07-11 15:05:00,187.92,188.02,187.71,187.84,5900.0,187.92,188.02,187.71,187.84,5900.0
2018-07-11 15:10:00,187.79,187.83,187.59,187.69,7445.0,187.79,187.83,187.59,187.69,7445.0
2018-07-11 15:15:00,187.71,187.74,187.34,187.4,8394.0,187.71,187.74,187.34,187.4,8394.0
2018-07-11 15:20:00,187.44,187.6,187.29,187.59,14998.0,187.44,187.6,187.29,187.59,14998.0
2018-07-11 15:25:00,187.55,187.56,187.26,187.4,33213.0,187.55,187.56,187.26,187.4,33213.0
2018-07-11 15:30:00,187.4,187.56,187.36,187.41,12828.0,187.4,187.56,187.36,187.41,12828.0
2018-07-11 15:35:00,187.41,187.48,187.3,187.42,14444.0,187.41,187.48,187.3,187.42,14444.0
2018-07-11 15:40:00,187.41,187.46,187.13,187.46,21237.0,187.41,187.46,187.13,187.46,21237.0
2018-07-11 15:45:00,187.49,187.66,187.45,187.45,38406.0,187.49,187.66,187.45,187.45,38406.0
2018-07-11 15:50:00,187.42,187.42,187.06,187.09,29459.0,187.42,187.42,187.06,187.09,29459.0
2018-07-11 15:55:00,187.14,187.25,187.0,187.17,67380.0,187.14,187.25,187.0,187.17,67380.0
2018-07-12 09:30:00,188.83,190.07,188.74,189.89,114223.0,188.83,190.07,188.74,189.89,114223.0
2018-07-12 09:35:00,189.73,190.36,189.68,190.26,34163.0,189.73,190.36,189.68,190.26,34163.0
2018-07-12 09:40:00,190.23,190.35,189.71,190.02,28114.0,190.23,190.35,189.71,190.02,28114.0
2018-07-12 09:45:00,189.89,190.66,189.8,190.62,19679.0,189.89,190.66,189.8,190.62,19679.0
2018-07-12 09:50:00,190.67,191.05,190.56,190.83,16168.0,190.67,191.05,190.56,190.83,16168.0
2018-07-12 09:55:00,190.87,191.03,189.91,190.03,32694.0,190.87,191.03,189.91,190.03,32694.0
2018-07-12 10:00:00,190.04,190.85,190.0,190.83,24988.0,190.04,190.85,190.0,190.83,24988.0
2018-07-12 10:05:00,190.74,190.94,190.41,190.64,7514.0,190.74,190.94,190.41,190.64,7514.0
2018-07-12 10:10:00,190.66,190.78,190.57,190.67,15724.0,190.66,190.78,190.57,190.67,15724.0
2018-07-12 10:15:00,190.66,191.18,190.66,191.06,17504.0,190.66,191.18,190.66,191.06,17504.0
2018-07-12 10:20:00,191.08,191.31,190.87,190.99,33827.0,191.08,191.31,190.87,190.99,33827.0
2018-07-12 10:25:00,190.95,191.53,190.9,191.53,22246.0,190.95,191.53,190.9,191.53,22246.0
2018-07-12 10:30:00,191.59,191.97,191.46,191.97,13844.0,191.59,191.97,191.46,191.97,13844.0
2018-07-12 10:35:00,191.98,192.27,191.92,192.22,22572.0,191.98,192.27,191.92,192.22,22572.0
2018-07-12 10:40:00,192.22,192.31,191.68,191.92,21168.0,192.22,192.31,191.68,191.92,21168.0
2018-07-12 10:45:00,191.97,192.13,191.79,191.87,40371.0,191.97,192.13,191.79,191.87,40371.0
2018-07-12 10:50:00,191.89,192.45,191.86,192.41,24540.0,191.89,192.45,191.86,192.41,24540.0
2018-07-12 10:55:00,192.49,192.56,192.21,192.21,11182.0,192.49,192.56,192.21,192.21,11182.0
2018-07-12 11:00:00,192.24,192.51,191.74,192.23,53202.0,192.24,192.51,191.74,192.23,53202.0
2018-07-12 11:05:00,192.1,192.97,192.07,192.85,23187.0,192.1,192.97,192.07,192.85,23187.0
2018-07-12 11:10:00,192.89,193.31,192.82,193.22,29388.0,192.89,193.31,192.82,193.22,29388.0
2018-07-12 11:15:00,193.18,193.25,192.94,193.25,21043.0,193.18,193.25,192.94,193.25,21043.0
2018-07-12 11:20:00,193.32,193.39,193.01,193.12,7167.0,193.32,193.39,193.01,193.12,7167.0
2018-07-12 11:25:00,193.13,193.42,192.9,193.02,13631.0,193.13,193.42,192.9,193.02,13631.0
2018-07-12 11:30:00,193.18,193.18,192.8,192.8,7058.0,193.18,193.18,192.8,192.8,7058.0
2018-07-12 11:35:00,192.88,192.98,192.7,192.78,13460.0,192.88,192.98,192.7,192.78,13460.0
2018-07-12 11:40:00,192.8,192.81,192.01,192.42,17300.0,192.8,192.81,192.01,192.42,17300.0
2018-07-12 11:45:00,192.36,192.53,192.23,192.37,9046.0,192.36,192.53,192.23,192.37,9046.0
2018-07-12 11:50:00,192.48,192.59,192.29,192.59,10188.0,192.48,192.59,192.29,192.59,10188.0
2018-07-12 11:55:00,192.48,192.87,192.48,192.75,8369.0,192.48,192.87,192.48,192.75,8369.0
2018-07-12 12:00:00,192.87,193.06,192.83,192.99,10085.0,192.87,193.06,192.83,192.99,10085.0
2018-07-12 12:05:00,192.97,192.97,192.57,192.84,11773.0,192.97,192.97,192.57,192.84,11773.0
2018-07-12 12:10:00,192.9,193.16,192.73,192.88,8960.0,192.9,193.16,192.73,192.88,8960.0
2018-07-12 12:15:00,192.88,193.06,192.58,192.69,12796.0,192.88,193.06,192.58,192.69,12796.0
2018-07-12 12:20:00,192.68,192.76,192.64,192.74,9808.0,192.68,192.76,192.64,192.74,9808.0
2018-07-12 12:25:00,192.75,192.89,192.7,192.76,9278.0,192.75,192.89,192.7,192.76,9278.0
2018-07-12 12:30:00,192.76,192.9,192.76,192.87,15076.0,192.76,192.9,192.76,192.87,15076.0
2018-07-12 12:35:00,192.82,192.98,192.81,192.94,19389.0,192.82,192.98,192.81,192.94,19389.0
2018-07-12 12:40:00,193.0,193.08,192.88,193.0,8715.0,193.0,193.08,192.88,193.0,8715.0
2018-07-12 12:45:00,192.99,193.12,192.91,192.95,21279.0,192.99,193.12,192.91,192.95,21279.0
2018-07-12 12:50:00,193.04,193.07,192.93,193.04,12461.0,193.04,193.07,192.93,193.04,12461.0
2018-07-12 12:55:00,193.0,193.1,192.94,193.04,11946.0,193.0,193.1,192.94,193.04,11946.0
2018-07-12 13:00:00,192.98,193.23,192.96,193.21,20318.0,192.98,193.23,192.96,193.21,20318.0
2018-07-12 13:05:00,193.21,193.41,193.2,193.41,10293.0,193.21,193.41,193.2,193.41,10293.0
2018-07-12 13:10:00,193.42,193.43,193.12,193.15,10303.0,193.42,193.43,193.12,193.15,10303.0
2018-07-12 13:15:00,193.17,193.18,193.0,193.12,9484.0,193.17,193.18,193.0,193.12,9484.0
2018-07-12 13:20:00,193.18,193.18,193.0,193.05,11353.0,193.18,193.18,193.0,193.05,11353.0
2018-07-12 13:25:00,193.15,193.27,193.13,193.26,7732.0,193.15,193.27,193.13,193.26,7732.0
2018-07-12 13:30:00,193.21,193.26,193.11,193.24,5933.0,193.21,193.26,193.11,193.24,5933.0
2018-07-12 13:35:00,193.27,193.34,193.15,193.34,5960.0,193.27,193.34,193.15,193.34,5960.0
2018-07-12 13:40:00,193.39,193.39,193.29,193.33,6123.0,193.39,193.39,193.29,193.33,6123.0
2018-07-12 13:45:00,193.25,193.32,193.09,193.19,8711.0,193.25,193.32,193.09,193.19,8711.0
2018-07-12 13:50:00,193.14,193.42,193.14,193.38,16038.0,193.14,193.42,193.14,193.38,16038.0
2018-07-12 13:55:00,193.35,193.69,193.31,193.57,37797.0,193.35,193.69,193.31,193.57,37797.0
2018-07-12 14:00:00,193.64,194.2,193.53,193.95,30971.0,193.64,194.2,193.53,193.95,30971.0
2018-07-12 14:05:00,193.95,194.24,193.95,194.02,22201.0,193.95,194.24,193.95,194.02,22201.0
2018-07-12 14:10:00,194.01,194.14,193.9,194.03,23969.0,194.01,194.14,193.9,194.03,23969.0
2018-07-12 14:15:00,194.02,194.08,193.78,193.78,20829.0,194.02,194.08,193.78,193.78,20829.0
2018-07-12 14:20:00,193.93,194.12,193.79,194.05,9036.0,193.93,194.12,193.79,194.05,9036.0
2018-07-12 14:25:00,194.08,194.36,194.0,194.29,13760.0,194.08,194.36,194.0,194.29,13760.0
2018-07-12 14:30:00,194.21,194.48,194.16,194.46,11125.0,194.21,194.48,194.16,194.46,11125.0
2018-07-12 14:35:00,194.41,194.44,194.21,194.23,12837.0,194.41,194.44,194.21,194.23,12837.0
2018-07-12 14:40:00,194.3,194.64,194.27,194.51,15792.0,194.3,194.64,194.27,194.51,15792.0
2018-07-12 14:45:00,194.54,194.7,194.39,194.61,38871.0,194.54,194.7,194.39,194.61,38871.0
2018-07-12 14:50:00,194.61,194.71,194.43,194.5,11935.0,194.61,194.71,194.43,194.5,11935.0
2018-07-12 14:55:00,194.48,194.75,194.47,194.69,24120.0,194.48,194.75,194.47,194.69,24120.0
2018-07-12 15:00:00,194.7,194.78,194.61,194.65,8665.0,194.7,194.78,194.61,194.65,8665.0
2018-07-12 15:05:00,194.66,194.75,194.51,194.58,21454.0,194.66,194.75,194.51,194.58,21454.0
2018-07-12 15:10:00,194.56,194.57,194.13,194.3,51955.0,194.56,194.57,194.13,194.3,51955.0
2018-07-12 15:15:00,194.31,194.36,194.0,194.17,33870.0,194.31,194.36,194.0,194.17,33870.0
2018-07-12 15:20:00,194.17,194.17,193.63,193.76,20292.0,194.17,194.17,193.63,193.76,20292.0
2018-07-12 15:25:00,193.74,194.01,193.69,193.87,37306.0,193.74,194.01,193.69,193.87,37306.0
2018-07-12 15:30:00,193.87,194.16,193.86,194.04,22898.0,193.87,194.16,193.86,194.04,22898.0
2018-07-12 15:35:00,194.03,194.1,193.89,193.91,19239.0,194.03,194.1,193.89,193.91,19239.0
2018-07-12 15:40:00,193.91,194.1,193.87,193.98,14528.0,193.91,194.1,193.87,193.98,14528.0
2018-07-12 15:45:00,194.01,194.28,193.95,194.16,21584.0,194.01,194.28,193.95,194.16,21584.0
2018-07-12 15:50:00,194.17,194.44,194.09,194.4,56422.0,194.17,194.44,194.09,194.4,56422.0
2018-07-12 15:55:00,194.41,194.81,194.16,194.55,153312.0,194.41,194.81,194.16,194.55,153312.0
2018-07-13 09:30:00,192.88,193.46,192.19,193.25,50234.0,192.88,193.46,192.19,193.25,50234.0
2018-07-13 09:35:00,193.61,193.98,192.61,193.09,17627.0,193.61,193.98,192.61,193.09,17627.0
2018-07-13 09:40:00,192.99,193.03,191.78,192.12,11010.0,192.99,193.03,191.78,192.12,11010.0
2018-07-13 09:45:00,192.02,192.02,190.81,191.28,23173.0,192.02,192.02,190.81,191.28,23173.0
2018-07-13 09:50:00,191.22,191.29,190.3,190.39,13343.0,191.22,191.29,190.3,190.39,13343.0
2018-07-13 09:55:00,190.11,190.47,190.05,190.45,11027.0,190.11,190.47,190.05,190.45,11027.0
2018-07-13 10:00:00,190.22,191.07,190.22,191.01,22552.0,190.22,191.07,190.22,191.01,22552.0
2018-07-13 10:05:00,191.09,191.12,190.7,191.1,16233.0,191.09,191.12,190.7,191.1,16233.0
2018-07-13 10:10:00,191.07,191.07,190.59,190.71,11946.0,191.07,191.07,190.59,190.71,11946.0
2018-07-13 10:15:00,190.66,190.7,190.13,190.26,17571.0,190.66,190.7,190.13,190.26,17571.0
2018-07-13 10:20:00,190.19,190.89,190.12,190.7,11605.0,190.19,190.89,190.12,190.7,11605.0
2018-07-13 10:25:00,190.75,191.05,190.5,190.71,12366.0,190.75,191.05,190.5,190.71,12366.0
2018-07-13 10:30:00,190.81,190.82,190.38,190.6,11470.0,190.81,190.82,190.38,190.6,11470.0
2018-07-13 10:35:00,190.56,190.7,190.46,190.7,9300.0,190.56,190.7,190.46,190.7,9300.0
2018-07-13 10:40:00,190.67,190.89,190.61,190.7,15217.0,190.67,190.89,190.61,190.7,15217.0
2018-07-13 10:45:00,190.71,190.71,190.25,190.25,16048.0,190.71,190.71,190.25,190.25,16048.0
2018-07-13 10:50:00,190.26,190.55,190.17,190.51,17147.0,190.26,190.55,190.17,190.51,17147.0
2018-07-13 10:55:00,190.42,190.88,190.38,190.68,9722.0,190.42,190.88,190.38,190.68,9722.0
2018-07-13 11:00:00,190.74,190.74,190.41,190.45,16454.0,190.74,190.74,190.41,190.45,16454.0
2018-07-13 11:05:00,190.4,190.41,190.15,190.32,14869.0,190.4,190.41,190.15,190.32,14869.0
2018-07-13 11:10:00,190.24,190.41,190.13,190.33,10802.0,190.24,190.41,190.13,190.33,10802.0
2018-07-13 11:15:00,190.42,190.72,190.41,190.71,9906.0,190.42,190.72,190.41,190.71,9906.0
2018-07-13 11:20:00,190.66,190.67,190.32,190.51,9407.0,190.66,190.67,190.32,190.51,9407.0
2018-07-13 11:25:00,190.52,190.62,190.26,190.29,7209.0,190.52,190.62,190.26,190.29,7209.0
2018-07-13 11:30:00,190.39,190.45,190.23,190.24,8290.0,190.39,190.45,190.23,190.24,8290.0
2018-07-13 11:35:00,190.2,190.24,190.0,190.01,32711.0,190.2,190.24,190.0,190.01,32711.0
2018-07-13 11:40:00,190.05,190.32,190.0,190.05,21085.0,190.05,190.32,190.0,190.05,21085.0
2018-07-13 11:45:00,190.08,190.13,190.0,190.03,36696.0,190.08,190.13,190.0,190.03,36696.0
2018-07-13 11:50:00,190.06,190.06,189.27,189.36,35340.0,190.06,190.06,189.27,189.36,35340.0
2018-07-13 11:55:00,189.4,189.51,189.24,189.49,13268.0,189.4,189.51,189.24,189.49,13268.0
2018-07-13 12:00:00,189.48,189.76,189.45,189.7,5108.0,189.48,189.76,189.45,189.7,5108.0
2018-07-13 12:05:00,189.75,189.89,189.75,189.8,14719.0,189.75,189.89,189.75,189.8,14719.0
2018-07-13 12:10:00,189.89,190.07,189.81,190.05,15136.0,189.89,190.07,189.81,190.05,15136.0
2018-07-13 12:15:00,190.05,190.12,189.95,190.0,15646.0,190.05,190.12,189.95,190.0,15646.0
2018-07-13 12:20:00,189.97,189.97,189.85,189.85,20318.0,189.97,189.97,189.85,189.85,20318.0
2018-07-13 12:25:00,189.86,189.88,189.37,189.53,14702.0,189.86,189.88,189.37,189.53,14702.0
2018-07-13 12:30:00,189.5,189.54,189.37,189.4,14453.0,189.5,189.54,189.37,189.4,14453.0
2018-07-13 12:35:00,189.4,189.54,189.37,189.37,12499.0,189.4,189.54,189.37,189.37,12499.0
2018-07-13 12:40:00,189.38,189.41,189.34,189.39,30349.0,189.38,189.41,189.34,189.39,30349.0
2018-07-13 12:45:00,189.39,189.67,189.37,189.67,14866.0,189.39,189.67,189.37,189.67,14866.0
2018-07-13 12:50:00,189.61,189.61,189.48,189.53,4130.0,189.61,189.61,189.48,189.53,4130.0
2018-07-13 12:55:00,189.49,189.66,189.37,189.59,16844.0,189.49,189.66,189.37,189.59,16844.0
2018-07-13 13:00:00,189.56,190.09,189.55,189.98,50219.0,189.56,190.09,189.55,189.98,50219.0
2018-07-13 13:05:00,189.99,190.1,189.95,189.97,12588.0,189.99,190.1,189.95,189.97,12588.0
2018-07-13 13:10:00,189.9,189.95,189.46,189.48,21812.0,189.9,189.95,189.46,189.48,21812.0
2018-07-13 13:15:00,189.53,189.53,189.4,189.4,17572.0,189.53,189.53,189.4,189.4,17572.0
2018-07-13 13:20:00,189.41,189.71,189.4,189.69,11602.0,189.41,189.71,189.4,189.69,11602.0
2018-07-13 13:25:00,189.69,190.08,189.66,189.92,17556.0,189.69,190.08,189.66,189.92,17556.0
2018-07-13 13:30:00,189.9,190.02,189.89,189.93,6131.0,189.9,190.02,189.89,189.93,6131.0
2018-07-13 13:35:00,189.98,190.23,189.98,190.22,5579.0,189.98,190.23,189.98,190.22,5579.0
2018-07-13 13:40:00,190.22,190.36,190.16,190.19,15655.0,190.22,190.36,190.16,190.19,15655.0
2018-07-13 13:45:00,190.14,190.19,189.96,190.02,8155.0,190.14,190.19,189.96,190.02,8155.0
2018-07-13 13:50:00,189.99,190.15,189.94,190.15,10410.0,189.99,190.15,189.94,190.15,10410.0
2018-07-13 13:55:00,190.18,190.23,190.11,190.17,6227.0,190.18,190.23,190.11,190.17,6227.0
2018-07-13 14:00:00,190.12,190.21,189.99,190.2,11259.0,190.12,190.21,189.99,190.2,11259.0
2018-07-13 14:05:00,190.25,190.47,190.25,190.42,8928.0,190.25,190.47,190.25,190.42,8928.0
2018-07-13 14:10:00,190.42,190.69,190.28,190.68,12998.0,190.42,190.69,190.28,190.68,12998.0
2018-07-13 14:15:00,190.71,190.81,190.63,190.72,15337.0,190.71,190.81,190.63,190.72,15337.0
2018-07-13 14:20:00,190.77,191.1,190.77,191.02,13722.0,190.77,191.1,190.77,191.02,13722.0
2018-07-13 14:25:00,191.0,191.0,190.75,190.87,13471.0,191.0,191.0,190.75,190.87,13471.0
2018-07-13 14:30:00,190.75,190.95,190.75,190.9,10188.0,190.75,190.95,190.75,190.9,10188.0
2018-07-13 14:35:00,190.87,190.87,190.8,190.85,7442.0,190.87,190.87,190.8,190.85,7442.0
2018-07-13 14:40:00,190.88,191.19,190.87,191.02,12510.0,190.88,191.19,190.87,191.02,12510.0
2018-07-13 14:45:00,191.05,191.34,190.98,191.34,5757.0,191.05,191.34,190.98,191.34,5757.0
2018-07-13 14:50:00,191.3,191.79,191.25,191.71,30017.0,191.3,191.79,191.25,191.71,30017.0
2018-07-13 14:55:00,191.75,191.89,191.64,191.76,13401.0,191.75,191.89,191.64,191.76,13401.0
2018-07-13 15:00:00,191.75,191.76,191.56,191.66,4700.0,191.75,191.76,191.56,191.66,4700.0
2018-07-13 15:05:00,191.69,191.92,191.65,191.73,13537.0,191.69,191.92,191.65,191.73,13537.0
2018-07-13 15:10:00,191.74,191.81,191.52,191.52,4498.0,191.74,191.81,191.52,191.52,4498.0
2018-07-13 15:15:00,191.55,191.66,191.51,191.51,12475.0,191.55,191.66,191.51,191.51,12475.0
2018-07-13 15:20:00,191.53,191.73,191.51,191.57,7113.0,191.53,191.73,191.51,191.57,7113.0
2018-07-13 15:25:00,191.54,191.6,191.25,191.25,11561.0,191.54,191.6,191.25,191.25,11561.0
2018-07-13 15:30:00,191.25,191.5,191.22,191.26,26564.0,191.25,191.5,191.22,191.26,26564.0
2018-07-13 15:35:00,191.32,191.34,191.13,191.3,16677.0,191.32,191.34,191.13,191.3,16677.0
2018-07-13 15:40:00,191.25,191.3,190.99,190.99,23972.0,191.25,191.3,190.99,190.99,23972.0
2018-07-13 15:45:00,190.97,191.05,190.91,190.93,41706.0,190.97,191.05,190.91,190.93,41706.0
2018-07-13 15:50:00,190.94,191.07,190.85,191.03,42832.0,190.94,191.07,190.85,191.03,42832.0
2018-07-13 15:55:00,191.09,191.45,190.93,191.06,98841.0,191.09,191.45,190.93,191.06,98841.0
2018-07-16 09:30:00,191.96,192.0,191.53,191.53,17324.0,191.96,192.0,191.53,191.53,17324.0
2018-07-16 09:35:00,191.4,191.54,190.56,190.56,12630.0,191.4,191.54,190.56,190.56,12630.0
2018-07-16 09:40:00,190.92,190.92,190.17,190.58,7385.0,190.92,190.92,190.17,190.58,7385.0
2018-07-16 09:45:00,190.6,190.81,190.22,190.66,6524.0,190.6,190.81,190.22,190.66,6524.0
2018-07-16 09:50:00,190.69,191.15,190.59,190.82,7343.0,190.69,191.15,190.59,190.82,7343.0
2018-07-16 09:55:00,190.75,191.0,190.65,190.89,7616.0,190.75,191.0,190.65,190.89,7616.0
2018-07-16 10:00:00,190.95,191.09,190.83,190.91,8850.0,190.95,191.09,190.83,190.91,8850.0
2018-07-16 10:05:00,191.0,191.05,190.82,190.99,7032.0,191.0,191.05,190.82,190.99,7032.0
2018-07-16 10:10:00,191.0,191.12,190.75,190.86,6038.0,191.0,191.12,190.75,190.86,6038.0
2018-07-16 10:15:00,190.89,191.09,190.69,190.96,8899.0,190.89,191.09,190.69,190.96,8899.0
2018-07-16 10:20:00,190.84,191.07,190.74,190.83,5008.0,190.84,191.07,190.74,190.83,5008.0
2018-07-16 10:25:00,190.9,191.03,190.76,191.0,7821.0,190.9,191.03,190.76,191.0,7821.0
2018-07-16 10:30:00,191.02,191.11,190.87,191.05,4267.0,191.02,191.11,190.87,191.05,4267.0
2018-07-16 10:35:00,191.01,191.05,190.87,191.04,4736.0,191.01,191.05,190.87,191.04,4736.0
2018-07-16 10:40:00,191.09,191.1,190.88,190.88,3800.0,191.09,191.1,190.88,190.88,3800.0
2018-07-16 10:45:00,190.89,190.89,190.68,190.71,4643.0,190.89,190.89,190.68,190.71,4643.0
2018-07-16 10:50:00,190.73,190.87,190.62,190.74,4950.0,190.73,190.87,190.62,190.74,4950.0
2018-07-16 10:55:00,190.64,190.64,190.4,190.46,3599.0,190.64,190.64,190.4,190.46,3599.0
2018-07-16 11:00:00,190.47,190.47,190.13,190.27,32720.0,190.47,190.47,190.13,190.27,32720.0
2018-07-16 11:05:00,190.35,190.38,190.21,190.29,700.0,190.35,190.38,190.21,190.29,700.0
2018-07-16 11:10:00,190.23,190.4,189.83,190.28,15883.0,190.23,190.4,189.83,190.28,15883.0
2018-07-16 11:15:00,190.39,190.39,190.12,190.34,3105.0,190.39,190.39,190.12,190.34,3105.0
2018-07-16 11:20:00,190.41,190.5,190.35,190.41,2585.0,190.41,190.5,190.35,190.41,2585.0
2018-07-16 11:25:00,190.38,190.38,190.2,190.27,5670.0,190.38,190.38,190.2,190.27,5670.0
2018-07-16 11:30:00,190.33,190.33,190.14,190.31,3637.0,190.33,190.33,190.14,190.31,3637.0
2018-07-16 11:35:00,190.37,190.69,190.28,190.69,16378.0,190.37,190.69,190.28,190.69,16378.0
2018-07-16 11:40:00,190.69,191.05,190.69,190.98,5225.0,190.69,191.05,190.69,190.98,5225.0
2018-07-16 11:45:00,191.01,191.07,190.48,190.95,7238.0,191.01,191.07,190.48,190.95,7238.0
2018-07-16 11:50:00,191.0,191.09,190.59,190.59,3800.0,191.0,191.09,190.59,190.59,3800.0
2018-07-16 11:55:00,190.71,190.82,190.62,190.76,4361.0,190.71,190.82,190.62,190.76,4361.0
2018-07-16 12:00:00,190.71,190.71,190.51,190.51,2927.0,190.71,190.71,190.51,190.51,2927.0
2018-07-16 12:05:00,190.61,190.64,190.46,190.46,3904.0,190.61,190.64,190.46,190.46,3904.0
2018-07-16 12:10:00,190.5,190.55,190.37,190.45,5102.0,190.5,190.55,190.37,190.45,5102.0
2018-07-16 12:15:00,190.43,190.54,190.43,190.5,2948.0,190.43,190.54,190.43,190.5,2948.0
2018-07-16 12:20:00,190.46,190.7,190.45,190.56,11187.0,190.46,190.7,190.45,190.56,11187.0
2018-07-16 12:25:00,190.49,190.6,190.34,190.46,9443.0,190.49,190.6,190.34,190.46,9443.0
2018-07-16 12:30:00,190.44,190.44,190.22,190.3,3324.0,190.44,190.44,190.22,190.3,3324.0
2018-07-16 12:35:00,190.3,190.6,190.29,190.37,9305.0,190.3,190.6,190.29,190.37,9305.0
2018-07-16 12:40:00,190.36,190.47,190.3,190.31,5300.0,190.36,190.47,190.3,190.31,5300.0
2018-07-16 12:45:00,190.27,190.3,189.94,189.94,3250.0,190.27,190.3,189.94,189.94,3250.0
2018-07-16 12:50:00,189.98,190.19,189.98,190.16,7115.0,189.98,190.19,189.98,190.16,7115.0
2018-07-16 12:55:00,190.2,190.46,190.19,190.33,3804.0,190.2,190.46,190.19,190.33,3804.0
2018-07-16 13:00:00,190.39,190.44,190.14,190.44,5506.0,190.39,190.44,190.14,190.44,5506.0
2018-07-16 13:05:00,190.4,190.56,190.29,190.33,11982.0,190.4,190.56,190.29,190.33,11982.0
2018-07-16 13:10:00,190.29,190.29,190.15,190.25,5258.0,190.29,190.29,190.15,190.25,5258.0
2018-07-16 13:15:00,190.25,190.26,190.07,190.14,2630.0,190.25,190.26,190.07,190.14,2630.0
2018-07-16 13:20:00,190.18,190.19,189.93,190.08,4123.0,190.18,190.19,189.93,190.08,4123.0
2018-07-16 13:25:00,190.08,190.13,190.04,190.06,4600.0,190.08,190.13,190.04,190.06,4600.0
2018-07-16 13:30:00,190.07,190.11,190.02,190.02,3322.0,190.07,190.11,190.02,190.02,3322.0
2018-07-16 13:35:00,190.07,190.3,190.07,190.3,3974.0,190.07,190.3,190.07,190.3,3974.0
2018-07-16 13:40:00,190.31,190.32,190.0,190.0,3742.0,190.31,190.32,190.0,190.0,3742.0
2018-07-16 13:45:00,189.97,190.02,189.88,189.97,4000.0,189.97,190.02,189.88,189.97,4000.0
2018-07-16 13:50:00,189.83,189.83,189.66,189.66,2391.0,189.83,189.83,189.66,189.66,2391.0
2018-07-16 13:55:00,189.67,189.94,189.67,189.73,8252.0,189.67,189.94,189.67,189.73,8252.0
2018-07-16 14:00:00,189.83,189.86,189.73,189.79,2754.0,189.83,189.86,189.73,189.79,2754.0
2018-07-16 14:05:00,189.78,189.83,189.56,189.56,7477.0,189.78,189.83,189.56,189.56,7477.0
2018-07-16 14:10:00,189.66,189.67,189.37,189.37,7266.0,189.66,189.67,189.37,189.37,7266.0
2018-07-16 14:15:00,189.35,189.42,189.17,189.17,30203.0,189.35,189.42,189.17,189.17,30203.0
2018-07-16 14:20:00,189.22,189.68,189.17,189.67,21048.0,189.22,189.68,189.17,189.67,21048.0
2018-07-16 14:25:00,189.71,189.71,189.38,189.38,2700.0,189.71,189.71,189.38,189.38,2700.0
2018-07-16 14:30:00,189.43,189.58,189.35,189.55,6029.0,189.43,189.58,189.35,189.55,6029.0
2018-07-16 14:35:00,189.54,189.54,189.22,189.3,10763.0,189.54,189.54,189.22,189.3,10763.0
2018-07-16 14:40:00,189.26,189.27,188.68,188.87,12644.0,189.26,189.27,188.68,188.87,12644.0
2018-07-16 14:45:00,188.87,189.14,188.69,189.04,7804.0,188.87,189.14,188.69,189.04,7804.0
2018-07-16 14:50:00,189.12,189.19,188.88,189.11,8143.0,189.12,189.19,188.88,189.11,8143.0
2018-07-16 14:55:00,189.09,189.1,188.81,188.81,3262.0,189.09,189.1,188.81,188.81,3262.0
2018-07-16 15:00:00,188.81,188.93,188.67,188.81,6390.0,188.81,188.93,188.67,188.81,6390.0
2018-07-16 15:05:00,188.87,188.99,188.75,188.99,19234.0,188.87,188.99,188.75,188.99,19234.0
2018-07-16 15:10:00,189.05,189.09,188.77,188.93,14033.0,189.05,189.09,188.77,188.93,14033.0
2018-07-16 15:15:00,188.98,189.03,188.74,188.95,12565.0,188.98,189.03,188.74,188.95,12565.0
2018-07-16 15:20:00,188.96,189.04,188.88,188.94,9471.0,188.96,189.04,188.88,188.94,9471.0
2018-07-16 15:25:00,189.0,189.21,188.91,189.16,13399.0,189.0,189.21,188.91,189.16,13399.0
2018-07-16 15:30:00,189.23,189.49,189.14,189.26,26343.0,189.23,189.49,189.14,189.26,26343.0
2018-07-16 15:35:00,189.17,189.27,188.86,188.92,39047.0,189.17,189.27,188.86,188.92,39047.0
2018-07-16 15:40:00,188.97,189.14,188.77,188.82,28759.0,188.97,189.14,188.77,188.82,28759.0
2018-07-16 15:45:00,188.86,188.99,188.73,188.82,43931.0,188.86,188.99,188.73,188.82,43931.0
2018-07-16 15:50:00,188.78,189.14,188.5,188.5,36949.0,188.78,189.14,188.5,188.5,36949.0
2018-07-16 15:55:00,188.53,189.09,188.3,189.02,95244.0,188.53,189.09,188.3,189.02,95244.0
2018-07-17 09:30:00,186.95,187.2,184.22,185.17,61572.0,186.95,187.2,184.22,185.17,61572.0
2018-07-17 09:35:00,185.17,187.28,185.17,186.97,45674.0,185.17,187.28,185.17,186.97,45674.0
2018-07-17 09:40:00,187.15,188.29,186.93,187.51,21696.0,187.15,188.29,186.93,187.51,21696.0
2018-07-17 09:45:00,187.68,188.55,187.38,188.55,8234.0,187.68,188.55,187.38,188.55,8234.0
2018-07-17 09:50:00,188.53,188.61,187.78,187.85,14387.0,188.53,188.61,187.78,187.85,14387.0
2018-07-17 09:55:00,187.91,188.53,187.55,188.53,17899.0,187.91,188.53,187.55,188.53,17899.0
2018-07-17 10:00:00,188.52,189.05,187.46,187.77,30338.0,188.52,189.05,187.46,187.77,30338.0
2018-07-17 10:05:00,187.9,189.22,187.32,188.85,25814.0,187.9,189.22,187.32,188.85,25814.0
2018-07-17 10:10:00,188.88,189.1,188.39,188.8,24159.0,188.88,189.1,188.39,188.8,24159.0
2018-07-17 10:15:00,188.76,188.84,188.22,188.49,19973.0,188.76,188.84,188.22,188.49,19973.0
2018-07-17 10:20:00,188.57,189.04,188.19,188.69,19302.0,188.57,189.04,188.19,188.69,19302.0
2018-07-17 10:25:00,188.69,188.98,188.63,188.74,9768.0,188.69,188.98,188.63,188.74,9768.0
2018-07-17 10:30:00,188.77,188.92,188.6,188.7,16527.0,188.77,188.92,188.6,188.7,16527.0
2018-07-17 10:35:00,188.63,188.97,188.62,188.65,10449.0,188.63,188.97,188.62,188.65,10449.0
2018-07-17 10:40:00,188.66,188.78,188.38,188.67,33822.0,188.66,188.78,188.38,188.67,33822.0
2018-07-17 10:45:00,188.75,188.78,188.36,188.48,39931.0,188.75,188.78,188.36,188.48,39931.0
2018-07-17 10:50:00,188.51,188.82,188.23,188.82,5453.0,188.51,188.82,188.23,188.82,5453.0
2018-07-17 10:55:00,188.78,189.07,188.56,188.56,19041.0,188.78,189.07,188.56,188.56,19041.0
2018-07-17 11:00:00,188.67,189.22,188.67,189.17,9118.0,188.67,189.22,188.67,189.17,9118.0
2018-07-17 11:05:00,189.19,189.19,188.67,189.17,15705.0,189.19,189.19,188.67,189.17,15705.0
2018-07-17 11:10:00,189.17,189.38,188.93,189.06,10220.0,189.17,189.38,188.93,189.06,10220.0
2018-07-17 11:15:00,189.04,189.15,188.81,188.82,8545.0,189.04,189.15,188.81,188.82,8545.0
2018-07-17 11:20:00,188.81,189.25,188.81,189.14,13143.0,188.81,189.25,188.81,189.14,13143.0
2018-07-17 11:25:00,189.26,189.47,188.98,188.98,7103.0,189.26,189.47,188.98,188.98,7103.0
2018-07-17 11:30:00,189.06,189.24,188.92,189.06,8782.0,189.06,189.24,188.92,189.06,8782.0
2018-07-17 11:35:00,188.99,189.33,188.95,189.33,4105.0,188.99,189.33,188.95,189.33,4105.0
2018-07-17 11:40:00,189.28,189.74,189.28,189.7,6639.0,189.28,189.74,189.28,189.7,6639.0
2018-07-17 11:45:00,189.74,190.1,189.58,189.69,22867.0,189.74,190.1,189.58,189.69,22867.0
2018-07-17 11:50:00,189.93,190.18,189.93,190.03,2843.0,189.93,190.18,189.93,190.03,2843.0
2018-07-17 11:55:00,190.1,190.38,190.09,190.21,12154.0,190.1,190.38,190.09,190.21,12154.0
2018-07-17 12:00:00,190.28,190.28,189.85,189.86,4801.0,190.28,190.28,189.85,189.86,4801.0
2018-07-17 12:05:00,189.9,190.32,189.9,190.29,5046.0,189.9,190.32,189.9,190.29,5046.0
2018-07-17 12:10:00,190.33,190.44,190.21,190.44,6323.0,190.33,190.44,190.21,190.44,6323.0
2018-07-17 12:15:00,190.56,190.85,190.26,190.77,7355.0,190.56,190.85,190.26,190.77,7355.0
2018-07-17 12:20:00,190.88,190.88,190.63,190.7,7494.0,190.88,190.88,190.63,190.7,7494.0
2018-07-17 12:25:00,190.68,191.04,190.6,190.85,32117.0,190.68,191.04,190.6,190.85,32117.0
2018-07-17 12:30:00,190.94,191.24,190.94,191.09,10001.0,190.94,191.24,190.94,191.09,10001.0
2018-07-17 12:35:00,191.09,191.11,190.74,190.88,5857.0,191.09,191.11,190.74,190.88,5857.0
2018-07-17 12:40:00,190.9,191.09,190.85,191.03,3476.0,190.9,191.09,190.85,191.03,3476.0
2018-07-17 12:45:00,191.04,191.1,190.75,190.75,4342.0,191.04,191.1,190.75,190.75,4342.0
2018-07-17 12:50:00,190.81,191.13,190.74,190.93,13198.0,190.81,191.13,190.74,190.93,13198.0
2018-07-17 12:55:00,190.97,191.0,190.58,190.58,17328.0,190.97,191.0,190.58,190.58,17328.0
2018-07-17 13:00:00,190.68,190.7,190.54,190.66,4065.0,190.68,190.7,190.54,190.66,4065.0
2018-07-17 13:05:00,190.65,190.95,190.59,190.95,8585.0,190.65,190.95,190.59,190.95,8585.0
2018-07-17 13:10:00,191.1,191.39,191.01,191.14,5473.0,191.1,191.39,191.01,191.14,5473.0
2018-07-17 13:15:00,191.33,191.33,190.77,190.85,5104.0,191.33,191.33,190.77,190.85,5104.0
2018-07-17 13:20:00,190.88,190.94,190.81,190.81,1600.0,190.88,190.94,190.81,190.81,1600.0
2018-07-17 13:25:00,190.81,190.98,190.76,190.82,6092.0,190.81,190.98,190.76,190.82,6092.0
2018-07-17 13:30:00,190.85,190.89,190.74,190.74,8690.0,190.85,190.89,190.74,190.74,8690.0
2018-07-17 13:35:00,190.72,190.79,190.66,190.78,6196.0,190.72,190.79,190.66,190.78,6196.0
2018-07-17 13:40:00,190.77,190.98,190.67,190.98,6848.0,190.77,190.98,190.67,190.98,6848.0
2018-07-17 13:45:00,190.93,191.01,190.71,190.8,4270.0,190.93,191.01,190.71,190.8,4270.0
2018-07-17 13:50:00,190.76,190.95,190.71,190.77,5847.0,190.76,190.95,190.71,190.77,5847.0
2018-07-17 13:55:00,190.77,190.79,190.64,190.79,3510.0,190.77,190.79,190.64,190.79,3510.0
2018-07-17 14:00:00,190.78,190.78,190.58,190.62,6000.0,190.78,190.78,190.58,190.62,6000.0
2018-07-17 14:05:00,190.67,190.75,190.6,190.62,3748.0,190.67,190.75,190.6,190.62,3748.0
2018-07-17 14:10:00,190.62,190.79,190.58,190.72,6311.0,190.62,190.79,190.58,190.72,6311.0
2018-07-17 14:15:00,190.75,190.82,190.59,190.59,8218.0,190.75,190.82,190.59,190.59,8218.0
2018-07-17 14:20:00,190.59,190.62,190.46,190.47,8432.0,190.59,190.62,190.46,190.47,8432.0
2018-07-17 14:25:00,190.46,190.55,190.38,190.5,14230.0,190.46,190.55,190.38,190.5,14230.0
2018-07-17 14:30:00,190.55,191.18,190.54,191.08,6872.0,190.55,191.18,190.54,191.08,6872.0
2018-07-17 14:35:00,191.11,191.14,191.0,191.08,5760.0,191.11,191.14,191.0,191.08,5760.0
2018-07-17 14:40:00,191.19,191.3,191.03,191.19,4105.0,191.19,191.3,191.03,191.19,4105.0
2018-07-17 14:45:00,191.13,191.3,191.13,191.22,5656.0,191.13,191.3,191.13,191.22,5656.0
2018-07-17 14:50:00,191.17,191.37,191.13,191.32,6058.0,191.17,191.37,191.13,191.32,6058.0
2018-07-17 14:55:00,191.36,191.43,191.08,191.13,5506.0,191.36,191.43,191.08,191.13,5506.0
2018-07-17 15:00:00,191.06,191.13,190.99,191.0,6027.0,191.06,191.13,190.99,191.0,6027.0
2018-07-17 15:05:00,190.95,191.31,190.85,191.29,9741.0,190.95,191.31,190.85,191.29,9741.0
2018-07-17 15:10:00,191.29,191.57,191.29,191.38,12511.0,191.29,191.57,191.29,191.38,12511.0
2018-07-17 15:15:00,191.28,191.5,191.16,191.26,12991.0,191.28,191.5,191.16,191.26,12991.0
2018-07-17 15:20:00,191.25,191.37,191.16,191.36,9609.0,191.25,191.37,191.16,191.36,9609.0
2018-07-17 15:25:00,191.39,191.52,191.26,191.33,9180.0,191.39,191.52,191.26,191.33,9180.0
2018-07-17 15:30:00,191.26,191.3,191.14,191.2,12130.0,191.26,191.3,191.14,191.2,12130.0
2018-07-17 15:35:00,191.16,191.43,191.03,191.34,12368.0,191.16,191.43,191.03,191.34,12368.0
2018-07-17 15:40:00,191.33,191.66,191.33,191.61,19246.0,191.33,191.66,191.33,191.61,19246.0
2018-07-17 15:45:00,191.66,191.67,191.36,191.41,19409.0,191.66,191.67,191.36,191.41,19409.0
2018-07-17 15:50:00,191.37,191.41,190.89,190.98,33341.0,191.37,191.41,190.89,190.98,33341.0
2018-07-17 15:55:00,191.0,191.29,190.95,191.18,42327.0,191.0,191.29,190.95,191.18,42327.0
2018-07-18 09:30:00,192.0,192.87,191.2,192.01,35824.0,192.0,192.87,191.2,192.01,35824.0
2018-07-18 09:35:00,191.82,191.82,190.26,191.03,21469.0,191.82,191.82,190.26,191.03,21469.0
2018-07-18 09:40:00,190.88,191.11,190.11,190.52,31407.0,190.88,191.11,190.11,190.52,31407.0
2018-07-18 09:45:00,190.53,191.11,190.53,190.9,12787.0,190.53,191.11,190.53,190.9,12787.0
2018-07-18 09:50:00,190.88,191.35,190.67,191.35,6827.0,190.88,191.35,190.67,191.35,6827.0
2018-07-18 09:55:00,191.17,191.6,191.04,191.6,5199.0,191.17,191.6,191.04,191.6,5199.0
2018-07-18 10:00:00,191.74,192.24,191.73,191.75,5136.0,191.74,192.24,191.73,191.75,5136.0
2018-07-18 10:05:00,191.68,191.86,191.36,191.85,5064.0,191.68,191.86,191.36,191.85,5064.0
2018-07-18 10:10:00,191.92,192.07,191.73,191.74,6286.0,191.92,192.07,191.73,191.74,6286.0
2018-07-18 10:15:00,191.47,191.67,191.12,191.12,11574.0,191.47,191.67,191.12,191.12,11574.0
2018-07-18 10:20:00,191.3,191.51,191.25,191.37,3457.0,191.3,191.51,191.25,191.37,3457.0
2018-07-18 10:25:00,191.28,191.87,191.0,191.74,12489.0,191.28,191.87,191.0,191.74,12489.0
2018-07-18 10:30:00,191.65,191.8,191.17,191.23,7988.0,191.65,191.8,191.17,191.23,7988.0
2018-07-18 10:35:00,191.12,191.71,190.94,191.52,3424.0,191.12,191.71,190.94,191.52,3424.0
2018-07-18 10:40:00,191.52,191.91,191.51,191.69,5662.0,191.52,191.91,191.51,191.69,5662.0
2018-07-18 10:45:00,191.71,191.74,191.56,191.74,2889.0,191.71,191.74,191.56,191.74,2889.0
2018-07-18 10:50:00,191.8,191.91,191.74,191.78,3751.0,191.8,191.91,191.74,191.78,3751.0
2018-07-18 10:55:00,191.9,192.01,191.82,191.85,4921.0,191.9,192.01,191.82,191.85,4921.0
2018-07-18 11:00:00,191.91,192.03,191.74,192.03,3604.0,191.91,192.03,191.74,192.03,3604.0
2018-07-18 11:05:00,191.81,192.2,191.81,192.2,3591.0,191.81,192.2,191.81,192.2,3591.0
2018-07-18 11:10:00,192.03,192.24,192.01,192.15,8871.0,192.03,192.24,192.01,192.15,8871.0
2018-07-18 11:15:00,192.2,192.38,192.2,192.22,3386.0,192.2,192.38,192.2,192.22,3386.0
2018-07-18 11:20:00,192.26,192.55,192.25,192.47,7332.0,192.26,192.55,192.25,192.47,7332.0
2018-07-18 11:25:00,192.51,192.72,192.16,192.31,11758.0,192.51,192.72,192.16,192.31,11758.0
2018-07-18 11:30:00,192.37,192.61,192.35,192.6,3602.0,192.37,192.61,192.35,192.6,3602.0
2018-07-18 11:35:00,192.65,192.88,192.56,192.57,10867.0,192.65,192.88,192.56,192.57,10867.0
2018-07-18 11:40:00,192.59,192.65,192.27,192.39,13743.0,192.59,192.65,192.27,192.39,13743.0
2018-07-18 11:45:00,192.39,192.64,192.39,192.64,19363.0,192.39,192.64,192.39,192.64,19363.0
2018-07-18 11:50:00,192.64,192.85,192.57,192.83,24552.0,192.64,192.85,192.57,192.83,24552.0
2018-07-18 11:55:00,192.83,192.98,192.73,192.96,20234.0,192.83,192.98,192.73,192.96,20234.0
2018-07-18 12:00:00,192.91,193.21,192.42,192.46,14252.0,192.91,193.21,192.42,192.46,14252.0
2018-07-18 12:05:00,192.49,193.02,192.45,192.96,21649.0,192.49,193.02,192.45,192.96,21649.0
2018-07-18 12:10:00,192.89,193.04,192.75,192.92,32230.0,192.89,193.04,192.75,192.92,32230.0
2018-07-18 12:15:00,192.9,192.98,192.61,192.67,38031.0,192.9,192.98,192.61,192.67,38031.0
2018-07-18 12:20:00,192.73,192.9,192.67,192.72,13424.0,192.73,192.9,192.67,192.72,13424.0
2018-07-18 12:25:00,192.77,193.05,192.63,192.99,7630.0,192.77,193.05,192.63,192.99,7630.0
2018-07-18 12:30:00,192.99,193.23,192.94,193.11,5100.0,192.99,193.23,192.94,193.11,5100.0
2018-07-18 12:35:00,193.14,193.14,192.75,192.96,14763.0,193.14,193.14,192.75,192.96,14763.0
2018-07-18 12:40:00,192.96,193.03,192.85,192.9,8678.0,192.96,193.03,192.85,192.9,8678.0
2018-07-18 12:45:00,192.93,193.36,192.9,193.3,7366.0,192.93,193.36,192.9,193.3,7366.0
2018-07-18 12:50:00,193.38,193.53,193.34,193.45,14797.0,193.38,193.53,193.34,193.45,14797.0
2018-07-18 12:55:00,193.43,193.45,193.18,193.45,37261.0,193.43,193.45,193.18,193.45,37261.0
2018-07-18 13:00:00,193.39,193.65,193.33,193.65,15225.0,193.39,193.65,193.33,193.65,15225.0
2018-07-18 13:05:00,193.69,193.79,193.51,193.58,12550.0,193.69,193.79,193.51,193.58,12550.0
2018-07-18 13:10:00,193.66,193.73,193.65,193.71,3235.0,193.66,193.73,193.65,193.71,3235.0
2018-07-18 13:15:00,193.67,193.84,193.67,193.81,4237.0,193.67,193.84,193.67,193.81,4237.0
2018-07-18 13:20:00,193.85,193.96,193.74,193.91,11393.0,193.85,193.96,193.74,193.91,11393.0
2018-07-18 13:25:00,193.91,194.02,193.88,193.89,17435.0,193.91,194.02,193.88,193.89,17435.0
2018-07-18 13:30:00,193.87,193.87,193.41,193.42,7170.0,193.87,193.87,193.41,193.42,7170.0
2018-07-18 13:35:00,193.38,193.47,193.26,193.26,4320.0,193.38,193.47,193.26,193.26,4320.0
2018-07-18 13:40:00,193.3,193.38,193.22,193.22,5029.0,193.3,193.38,193.22,193.22,5029.0
2018-07-18 13:45:00,193.14,193.27,193.11,193.25,2819.0,193.14,193.27,193.11,193.25,2819.0
2018-07-18 13:50:00,193.3,193.3,193.09,193.24,4071.0,193.3,193.3,193.09,193.24,4071.0
2018-07-18 13:55:00,193.24,193.45,193.11,193.28,8931.0,193.24,193.45,193.11,193.28,8931.0
2018-07-18 14:00:00,193.34,193.75,193.33,193.67,14756.0,193.34,193.75,193.33,193.67,14756.0
2018-07-18 14:05:00,193.7,193.96,193.7,193.91,3537.0,193.7,193.96,193.7,193.91,3537.0
2018-07-18 14:10:00,193.84,193.87,193.7,193.79,6805.0,193.84,193.87,193.7,193.79,6805.0
2018-07-18 14:15:00,193.76,193.96,193.38,193.38,36763.0,193.76,193.96,193.38,193.38,36763.0
2018-07-18 14:20:00,193.41,193.42,192.53,192.53,56701.0,193.41,193.42,192.53,192.53,56701.0
2018-07-18 14:25:00,192.61,192.88,192.42,192.42,21310.0,192.61,192.88,192.42,192.42,21310.0
2018-07-18 14:30:00,192.48,192.48,191.46,191.61,36564.0,192.48,192.48,191.46,191.61,36564.0
2018-07-18 14:35:00,191.54,192.07,191.52,191.82,10805.0,191.54,192.07,191.52,191.82,10805.0
2018-07-18 14:40:00,191.86,192.1,191.84,192.1,10484.0,191.86,192.1,191.84,192.1,10484.0
2018-07-18 14:45:00,192.06,192.24,191.91,191.99,7007.0,192.06,192.24,191.91,191.99,7007.0
2018-07-18 14:50:00,191.99,192.09,191.76,192.09,8659.0,191.99,192.09,191.76,192.09,8659.0
2018-07-18 14:55:00,192.09,192.09,191.65,191.95,5749.0,192.09,192.09,191.65,191.95,5749.0
2018-07-18 15:00:00,191.99,192.1,191.96,192.0,6011.0,191.99,192.1,191.96,192.0,6011.0
2018-07-18 15:05:00,192.06,192.24,192.06,192.23,26288.0,192.06,192.24,192.06,192.23,26288.0
2018-07-18 15:10:00,192.23,192.45,192.12,192.31,12893.0,192.23,192.45,192.12,192.31,12893.0
2018-07-18 15:15:00,192.33,192.48,192.27,192.27,10717.0,192.33,192.48,192.27,192.27,10717.0
2018-07-18 15:20:00,192.3,192.31,192.12,192.2,8286.0,192.3,192.31,192.12,192.2,8286.0
2018-07-18 15:25:00,192.24,192.39,192.18,192.3,26505.0,192.24,192.39,192.18,192.3,26505.0
2018-07-18 15:30:00,192.33,192.34,192.01,192.03,20983.0,192.33,192.34,192.01,192.03,20983.0
2018-07-18 15:35:00,192.01,192.01,191.75,191.91,14064.0,192.01,192.01,191.75,191.91,14064.0
2018-07-18 15:40:00,191.89,191.97,191.8,191.9,19495.0,191.89,191.97,191.8,191.9,19495.0
2018-07-18 15:45:00,191.95,191.95,191.81,191.81,26548.0,191.95,191.95,191.81,191.81,26548.0
2018-07-18 15:50:00,191.81,191.91,191.81,191.91,43838.0,191.81,191.91,191.81,191.91,43838.0
2018-07-18 15:55:00,191.89,192.1,191.86,192.02,67119.0,191.89,192.1,191.86,192.02,67119.0
2018-07-19 09:30:00,191.53,192.36,191.28,191.28,28038.0,191.53,192.36,191.28,191.28,28038.0
2018-07-19 09:35:00,191.37,192.74,191.37,192.43,9618.0,191.37,192.74,191.37,192.43,9618.0
2018-07-19 09:40:00,192.44,192.67,191.83,191.9,6717.0,192.44,192.67,191.83,191.9,6717.0
2018-07-19 09:45:00,191.8,192.49,191.8,192.2,9598.0,191.8,192.49,191.8,192.2,9598.0
2018-07-19 09:50:00,192.19,192.2,191.06,191.34,13807.0,192.19,192.2,191.06,191.34,13807.0
2018-07-19 09:55:00,191.18,191.66,190.94,191.4,13014.0,191.18,191.66,190.94,191.4,13014.0
2018-07-19 10:00:00,191.43,191.59,191.11,191.22,10462.0,191.43,191.59,191.11,191.22,10462.0
2018-07-19 10:05:00,191.2,191.7,191.2,191.29,6915.0,191.2,191.7,191.2,191.29,6915.0
2018-07-19 10:10:00,191.37,191.84,191.29,191.72,4196.0,191.37,191.84,191.29,191.72,4196.0
2018-07-19 10:15:00,191.63,191.63,191.33,191.62,6742.0,191.63,191.63,191.33,191.62,6742.0
2018-07-19 10:20:00,191.65,192.0,191.53,191.84,9306.0,191.65,192.0,191.53,191.84,9306.0
2018-07-19 10:25:00,191.81,191.81,191.54,191.74,11475.0,191.81,191.81,191.54,191.74,11475.0
2018-07-19 10:30:00,191.64,191.69,191.26,191.69,3880.0,191.64,191.69,191.26,191.69,3880.0
2018-07-19 10:35:00,191.49,191.5,191.2,191.26,4925.0,191.49,191.5,191.2,191.26,4925.0
2018-07-19 10:40:00,191.45,191.45,191.21,191.42,1351.0,191.45,191.45,191.21,191.42,1351.0
2018-07-19 10:45:00,191.47,191.7,191.47,191.51,8401.0,191.47,191.7,191.47,191.51,8401.0
2018-07-19 10:50:00,191.45,191.92,191.36,191.88,14598.0,191.45,191.92,191.36,191.88,14598.0
2018-07-19 10:55:00,191.73,192.18,191.73,191.85,4252.0,191.73,192.18,191.73,191.85,4252.0
2018-07-19 11:00:00,191.88,192.16,191.83,192.15,3900.0,191.88,192.16,191.83,192.15,3900.0
2018-07-19 11:05:00,192.12,192.32,191.9,192.07,5594.0,192.12,192.32,191.9,192.07,5594.0
2018-07-19 11:10:00,192.09,192.09,191.49,191.62,6105.0,192.09,192.09,191.49,191.62,6105.0
2018-07-19 11:15:00,191.56,191.75,191.55,191.65,17997.0,191.56,191.75,191.55,191.65,17997.0
2018-07-19 11:20:00,191.61,191.78,191.55,191.77,3967.0,191.61,191.78,191.55,191.77,3967.0
2018-07-19 11:25:00,191.84,191.84,191.26,191.28,22512.0,191.84,191.84,191.26,191.28,22512.0
2018-07-19 11:30:00,191.31,191.57,191.29,191.42,7980.0,191.31,191.57,191.29,191.42,7980.0
2018-07-19 11:35:00,191.4,191.42,191.26,191.29,7696.0,191.4,191.42,191.26,191.29,7696.0
2018-07-19 11:40:00,191.28,191.4,191.24,191.27,12081.0,191.28,191.4,191.24,191.27,12081.0
2018-07-19 11:45:00,191.27,191.27,191.0,191.04,13103.0,191.27,191.27,191.0,191.04,13103.0
2018-07-19 11:50:00,191.04,191.24,190.98,191.16,26607.0,191.04,191.24,190.98,191.16,26607.0
2018-07-19 11:55:00,191.14,191.14,190.69,190.69,6834.0,191.14,191.14,190.69,190.69,6834.0
2018-07-19 12:00:00,190.79,190.79,190.32,190.41,21970.0,190.79,190.79,190.32,190.41,21970.0
2018-07-19 12:05:00,190.66,190.68,190.01,190.13,13311.0,190.66,190.68,190.01,190.13,13311.0
2018-07-19 12:10:00,190.13,190.33,189.93,190.03,13224.0,190.13,190.33,189.93,190.03,13224.0
2018-07-19 12:15:00,190.0,190.2,189.91,189.98,8391.0,190.0,190.2,189.91,189.98,8391.0
2018-07-19 12:20:00,190.0,190.23,189.8,190.06,22830.0,190.0,190.23,189.8,190.06,22830.0
2018-07-19 12:25:00,190.29,190.5,190.03,190.5,11321.0,190.29,190.5,190.03,190.5,11321.0
2018-07-19 12:30:00,190.45,190.46,190.35,190.42,3088.0,190.45,190.46,190.35,190.42,3088.0
2018-07-19 12:35:00,190.44,190.52,190.4,190.47,2681.0,190.44,190.52,190.4,190.47,2681.0
2018-07-19 12:40:00,190.53,190.53,190.32,190.36,2824.0,190.53,190.53,190.32,190.36,2824.0
2018-07-19 12:45:00,190.27,190.27,189.68,189.93,5057.0,190.27,190.27,189.68,189.93,5057.0
2018-07-19 12:50:00,190.12,190.31,190.12,190.18,2350.0,190.12,190.31,190.12,190.18,2350.0
2018-07-19 12:55:00,190.23,190.41,190.23,190.41,1801.0,190.23,190.41,190.23,190.41,1801.0
2018-07-19 13:00:00,190.42,190.68,190.29,190.46,7733.0,190.42,190.68,190.29,190.46,7733.0
2018-07-19 13:05:00,190.4,190.7,190.38,190.58,1446.0,190.4,190.7,190.38,190.58,1446.0
2018-07-19 13:10:00,190.58,190.77,190.58,190.65,1300.0,190.58,190.77,190.58,190.65,1300.0
2018-07-19 13:15:00,190.7,190.75,190.53,190.62,9605.0,190.7,190.75,190.53,190.62,9605.0
2018-07-19 13:20:00,190.6,190.88,190.6,190.79,2376.0,190.6,190.88,190.6,190.79,2376.0
2018-07-19 13:25:00,190.77,190.8,190.54,190.73,11935.0,190.77,190.8,190.54,190.73,11935.0
2018-07-19 13:30:00,190.69,190.9,190.67,190.81,7982.0,190.69,190.9,190.67,190.81,7982.0
2018-07-19 13:35:00,190.96,191.0,190.75,190.83,2537.0,190.96,191.0,190.75,190.83,2537.0
2018-07-19 13:40:00,190.77,190.84,190.65,190.65,3292.0,190.77,190.84,190.65,190.65,3292.0
2018-07-19 13:45:00,190.7,190.85,190.7,190.73,3151.0,190.7,190.85,190.7,190.73,3151.0
2018-07-19 13:50:00,190.71,190.9,190.48,190.9,3830.0,190.71,190.9,190.48,190.9,3830.0
2018-07-19 13:55:00,190.75,190.79,190.62,190.62,1847.0,190.75,190.79,190.62,190.62,1847.0
2018-07-19 14:00:00,190.68,190.88,190.68,190.84,4140.0,190.68,190.88,190.68,190.84,4140.0
2018-07-19 14:05:00,190.81,191.0,190.76,190.84,2975.0,190.81,191.0,190.76,190.84,2975.0
2018-07-19 14:10:00,190.79,190.79,190.63,190.71,2200.0,190.79,190.79,190.63,190.71,2200.0
2018-07-19 14:15:00,190.67,190.76,190.59,190.69,4906.0,190.67,190.76,190.59,190.69,4906.0
2018-07-19 14:20:00,190.67,190.75,190.57,190.65,3171.0,190.67,190.75,190.57,190.65,3171.0
2018-07-19 14:25:00,190.6,190.73,190.41,190.51,5769.0,190.6,190.73,190.41,190.51,5769.0
2018-07-19 14:30:00,190.51,190.53,190.23,190.36,2587.0,190.51,190.53,190.23,190.36,2587.0
2018-07-19 14:35:00,190.41,190.41,190.25,190.3,4400.0,190.41,190.41,190.25,190.3,4400.0
2018-07-19 14:40:00,190.29,190.52,190.29,190.39,4472.0,190.29,190.52,190.29,190.39,4472.0
2018-07-19 14:45:00,190.38,190.54,190.33,190.54,3359.0,190.38,190.54,190.33,190.54,3359.0
2018-07-19 14:50:00,190.47,190.5,190.32,190.42,2800.0,190.47,190.5,190.32,190.42,2800.0
2018-07-19 14:55:00,190.46,190.56,190.28,190.56,6251.0,190.46,190.56,190.28,190.56,6251.0
2018-07-19 15:00:00,190.53,190.55,190.26,190.44,5413.0,190.53,190.55,190.26,190.44,5413.0
2018-07-19 15:05:00,190.41,190.51,190.18,190.18,9096.0,190.41,190.51,190.18,190.18,9096.0
2018-07-19 15:10:00,190.17,190.24,189.91,189.93,9866.0,190.17,190.24,189.91,189.93,9866.0
2018-07-19 15:15:00,189.91,189.95,189.7,189.74,12484.0,189.91,189.95,189.7,189.74,12484.0
2018-07-19 15:20:00,189.76,189.96,189.72,189.74,9207.0,189.76,189.96,189.72,189.74,9207.0
2018-07-19 15:25:00,189.83,190.0,189.48,190.0,9714.0,189.83,190.0,189.48,190.0,9714.0
2018-07-19 15:30:00,190.01,190.1,189.82,190.05,15522.0,190.01,190.1,189.82,190.05,15522.0
2018-07-19 15:35:00,190.08,190.08,189.83,190.0,14284.0,190.08,190.08,189.83,190.0,14284.0
2018-07-19 15:40:00,189.97,190.26,189.93,190.06,19181.0,189.97,190.26,189.93,190.06,19181.0
2018-07-19 15:45:00,190.03,190.21,189.83,189.92,20986.0,190.03,190.21,189.83,189.92,20986.0
2018-07-19 15:50:00,189.95,190.0,189.76,189.94,24381.0,189.95,190.0,189.76,189.94,24381.0
2018-07-19 15:55:00,189.93,190.07,189.7,189.98,51242.0,189.93,190.07,189.7,189.98,51242.0
2018-07-20 09:30:00,191.01,192.5,190.91,192.05,45637.0,191.01,192.5,190.91,192.05,45637.0
2018-07-20 09:35:00,192.09,192.51,191.86,192.05,14553.0,192.09,192.51,191.86,192.05,14553.0
2018-07-20 09:40:00,191.78,192.77,191.78,192.69,11869.0,191.78,192.77,191.78,192.69,11869.0
2018-07-20 09:45:00,192.72,193.32,192.55,193.05,22713.0,192.72,193.32,192.55,193.05,22713.0
2018-07-20 09:50:00,193.21,193.56,192.84,193.01,15860.0,193.21,193.56,192.84,193.01,15860.0
2018-07-20 09:55:00,193.05,193.05,192.24,192.24,10414.0,193.05,193.05,192.24,192.24,10414.0
2018-07-20 10:00:00,192.4,192.67,192.23,192.5,81739.0,192.4,192.67,192.23,192.5,81739.0
2018-07-20 10:05:00,192.55,192.71,192.01,192.01,16528.0,192.55,192.71,192.01,192.01,16528.0
2018-07-20 10:10:00,192.06,192.52,192.0,192.44,8020.0,192.06,192.52,192.0,192.44,8020.0
2018-07-20 10:15:00,192.37,192.54,192.13,192.34,10960.0,192.37,192.54,192.13,192.34,10960.0
2018-07-20 10:20:00,192.31,192.46,192.2,192.39,9442.0,192.31,192.46,192.2,192.39,9442.0
2018-07-20 10:25:00,192.41,192.75,192.4,192.49,11091.0,192.41,192.75,192.4,192.49,11091.0
2018-07-20 10:30:00,192.53,192.53,192.12,192.12,8294.0,192.53,192.53,192.12,192.12,8294.0
2018-07-20 10:35:00,192.07,192.41,192.05,192.4,10078.0,192.07,192.41,192.05,192.4,10078.0
2018-07-20 10:40:00,192.33,192.69,192.29,192.43,5500.0,192.33,192.69,192.29,192.43,5500.0
2018-07-20 10:45:00,192.52,192.59,192.05,192.3,42465.0,192.52,192.59,192.05,192.3,42465.0
2018-07-20 10:50:00,192.31,192.44,192.07,192.24,14550.0,192.31,192.44,192.07,192.24,14550.0
2018-07-20 10:55:00,192.24,192.43,192.2,192.33,20300.0,192.24,192.43,192.2,192.33,20300.0
2018-07-20 11:00:00,192.38,192.43,192.17,192.28,25598.0,192.38,192.43,192.17,192.28,25598.0
2018-07-20 11:05:00,192.28,192.36,192.16,192.31,23494.0,192.28,192.36,192.16,192.31,23494.0
2018-07-20 11:10:00,192.29,192.34,191.86,191.97,23115.0,192.29,192.34,191.86,191.97,23115.0
2018-07-20 11:15:00,191.99,191.99,191.56,191.58,8726.0,191.99,191.99,191.56,191.58,8726.0
2018-07-20 11:20:00,191.6,192.18,191.57,192.02,9155.0,191.6,192.18,191.57,192.02,9155.0
2018-07-20 11:25:00,192.0,192.0,191.61,191.65,7611.0,192.0,192.0,191.61,191.65,7611.0
2018-07-20 11:30:00,191.74,191.75,191.4,191.48,6392.0,191.74,191.75,191.4,191.48,6392.0
2018-07-20 11:35:00,191.48,191.56,191.44,191.48,2800.0,191.48,191.56,191.44,191.48,2800.0
2018-07-20 11:40:00,191.47,191.8,191.47,191.65,7237.0,191.47,191.8,191.47,191.65,7237.0
2018-07-20 11:45:00,191.66,191.71,191.26,191.39,6202.0,191.66,191.71,191.26,191.39,6202.0
2018-07-20 11:50:00,191.44,191.6,191.3,191.3,5342.0,191.44,191.6,191.3,191.3,5342.0
2018-07-20 11:55:00,191.31,191.39,191.25,191.28,8740.0,191.31,191.39,191.25,191.28,8740.0
2018-07-20 12:00:00,191.28,191.36,191.16,191.36,7656.0,191.28,191.36,191.16,191.36,7656.0
2018-07-20 12:05:00,191.33,191.37,191.07,191.37,7200.0,191.33,191.37,191.07,191.37,7200.0
2018-07-20 12:10:00,191.32,191.34,190.96,190.97,4342.0,191.32,191.34,190.96,190.97,4342.0
2018-07-20 12:15:00,191.0,191.16,191.0,191.15,4179.0,191.0,191.16,191.0,191.15,4179.0
2018-07-20 12:20:00,191.15,191.21,190.99,191.02,9000.0,191.15,191.21,190.99,191.02,9000.0
2018-07-20 12:25:00,190.99,191.0,190.7,190.7,6098.0,190.99,191.0,190.7,190.7,6098.0
2018-07-20 12:30:00,190.7,190.93,190.5,190.93,13733.0,190.7,190.93,190.5,190.93,13733.0
2018-07-20 12:35:00,190.91,190.95,190.69,190.69,6900.0,190.91,190.95,190.69,190.69,6900.0
2018-07-20 12:40:00,190.7,190.77,190.65,190.74,4669.0,190.7,190.77,190.65,190.74,4669.0
2018-07-20 12:45:00,190.71,190.76,190.58,190.64,5437.0,190.71,190.76,190.58,190.64,5437.0
2018-07-20 12:50:00,190.63,190.8,190.6,190.78,5200.0,190.63,190.8,190.6,190.78,5200.0
2018-07-20 12:55:00,190.73,190.78,190.67,190.67,5009.0,190.73,190.78,190.67,190.67,5009.0
2018-07-20 13:00:00,190.62,190.96,190.62,190.95,16585.0,190.62,190.96,190.62,190.95,16585.0
2018-07-20 13:05:00,191.0,191.12,190.81,191.01,24511.0,191.0,191.12,190.81,191.01,24511.0
2018-07-20 13:10:00,191.03,191.25,191.0,191.2,27000.0,191.03,191.25,191.0,191.2,27000.0
2018-07-20 13:15:00,191.2,191.28,190.88,190.89,71548.0,191.2,191.28,190.88,190.89,71548.0
2018-07-20 13:20:00,190.9,191.15,190.73,191.09,51043.0,190.9,191.15,190.73,191.09,51043.0
2018-07-20 13:25:00,191.01,191.14,190.94,191.09,7100.0,191.01,191.14,190.94,191.09,7100.0
2018-07-20 13:30:00,191.08,191.47,191.07,191.47,12849.0,191.08,191.47,191.07,191.47,12849.0
2018-07-20 13:35:00,191.46,191.55,191.21,191.25,60198.0,191.46,191.55,191.21,191.25,60198.0
2018-07-20 13:40:00,191.25,191.31,191.07,191.24,19949.0,191.25,191.31,191.07,191.24,19949.0
2018-07-20 13:45:00,191.28,191.33,191.15,191.33,15482.0,191.28,191.33,191.15,191.33,15482.0
2018-07-20 13:50:00,191.38,191.42,191.21,191.22,10213.0,191.38,191.42,191.21,191.22,10213.0
2018-07-20 13:55:00,191.27,191.4,191.24,191.36,8810.0,191.27,191.4,191.24,191.36,8810.0
2018-07-20 14:00:00,191.29,191.42,191.27,191.37,5640.0,191.29,191.42,191.27,191.37,5640.0
2018-07-20 14:05:00,191.41,191.86,191.32,191.7,19269.0,191.41,191.86,191.32,191.7,19269.0
2018-07-20 14:10:00,191.62,191.64,191.32,191.41,6500.0,191.62,191.64,191.32,191.41,6500.0
2018-07-20 14:15:00,191.36,191.5,191.3,191.5,3998.0,191.36,191.5,191.3,191.5,3998.0
2018-07-20 14:20:00,191.54,191.6,191.35,191.35,4700.0,191.54,191.6,191.35,191.35,4700.0
2018-07-20 14:25:00,191.36,191.6,191.35,191.47,3727.0,191.36,191.6,191.35,191.47,3727.0
2018-07-20 14:30:00,191.47,191.47,191.08,191.08,8115.0,191.47,191.47,191.08,191.08,8115.0
2018-07-20 14:35:00,191.04,191.17,190.97,190.97,5400.0,191.04,191.17,190.97,190.97,5400.0
2018-07-20 14:40:00,191.12,191.15,191.05,191.11,4066.0,191.12,191.15,191.05,191.11,4066.0
2018-07-20 14:45:00,191.11,191.22,191.08,191.12,3220.0,191.11,191.22,191.08,191.12,3220.0
2018-07-20 14:50:00,191.18,191.19,191.11,191.17,3210.0,191.18,191.19,191.11,191.17,3210.0
2018-07-20 14:55:00,191.19,191.35,191.15,191.27,9271.0,191.19,191.35,191.15,191.27,9271.0
2018-07-20 15:00:00,191.24,191.24,191.06,191.15,4102.0,191.24,191.24,191.06,191.15,4102.0
2018-07-20 15:05:00,191.07,191.3,191.07,191.23,17449.0,191.07,191.3,191.07,191.23,17449.0
2018-07-20 15:10:00,191.19,191.27,191.16,191.23,3500.0,191.19,191.27,191.16,191.23,3500.0
2018-07-20 15:15:00,191.24,191.28,190.94,190.97,12017.0,191.24,191.28,190.94,190.97,12017.0
2018-07-20 15:20:00,190.95,191.05,190.9,190.94,7122.0,190.95,191.05,190.9,190.94,7122.0
2018-07-20 15:25:00,190.97,191.27,190.97,191.17,8421.0,190.97,191.27,190.97,191.17,8421.0
2018-07-20 15:30:00,191.21,191.56,191.18,191.53,8401.0,191.21,191.56,191.18,191.53,8401.0
2018-07-20 15:35:00,191.5,191.51,191.15,191.15,25495.0,191.5,191.51,191.15,191.15,25495.0
2018-07-20 15:40:00,191.15,191.32,191.13,191.29,12732.0,191.15,191.32,191.13,191.29,12732.0
2018-07-20 15:45:00,191.33,191.38,191.11,191.11,32560.0,191.33,191.38,191.11,191.11,32560.0
2018-07-20 15:50:00,191.1,191.17,190.72,190.8,22937.0,191.1,191.17,190.72,190.8,22937.0
2018-07-20 15:55:00,190.77,191.08,190.77,191.02,45248.0,190.77,191.08,190.77,191.02,45248.0
2018-07-23 09:30:00,190.18,191.35,189.21,189.31,35685.0,190.18,191.35,189.21,189.31,35685.0
2018-07-23 09:35:00,189.31,189.38,187.42,187.75,24736.0,189.31,189.38,187.42,187.75,24736.0
2018-07-23 09:40:00,187.75,188.32,186.85,187.89,21607.0,187.75,188.32,186.85,187.89,21607.0
2018-07-23 09:45:00,187.99,188.01,187.56,187.7,24440.0,187.99,188.01,187.56,187.7,24440.0
2018-07-23 09:50:00,187.73,188.02,186.6,187.24,47790.0,187.73,188.02,186.6,187.24,47790.0
2018-07-23 09:55:00,187.19,187.97,186.58,187.87,18002.0,187.19,187.97,186.58,187.87,18002.0
2018-07-23 10:00:00,188.17,188.4,187.84,187.84,30558.0,188.17,188.4,187.84,187.84,30558.0
2018-07-23 10:05:00,187.92,188.75,187.73,188.75,33674.0,187.92,188.75,187.73,188.75,33674.0
2018-07-23 10:10:00,188.75,189.03,188.44,188.62,22819.0,188.75,189.03,188.44,188.62,22819.0
2018-07-23 10:15:00,188.69,189.2,188.58,188.81,18022.0,188.69,189.2,188.58,188.81,18022.0
2018-07-23 10:20:00,188.77,189.24,188.72,188.98,17526.0,188.77,189.24,188.72,188.98,17526.0
2018-07-23 10:25:00,188.98,189.53,188.98,189.08,20259.0,188.98,189.53,188.98,189.08,20259.0
2018-07-23 10:30:00,189.11,189.11,188.27,188.27,7744.0,189.11,189.11,188.27,188.27,7744.0
2018-07-23 10:35:00,188.41,189.03,188.17,188.99,16986.0,188.41,189.03,188.17,188.99,16986.0
2018-07-23 10:40:00,189.11,189.19,188.8,188.86,9395.0,189.11,189.19,188.8,188.86,9395.0
2018-07-23 10:45:00,188.86,188.86,188.09,188.49,11692.0,188.86,188.86,188.09,188.49,11692.0
2018-07-23 10:50:00,188.43,188.95,188.39,188.8,10896.0,188.43,188.95,188.39,188.8,10896.0
2018-07-23 10:55:00,188.74,188.75,188.26,188.49,29864.0,188.74,188.75,188.26,188.49,29864.0
2018-07-23 11:00:00,188.57,188.75,187.91,187.91,12170.0,188.57,188.75,187.91,187.91,12170.0
2018-07-23 11:05:00,187.91,188.0,187.68,187.94,13937.0,187.91,188.0,187.68,187.94,13937.0
2018-07-23 11:10:00,188.0,188.19,187.89,188.12,8274.0,188.0,188.19,187.89,188.12,8274.0
2018-07-23 11:15:00,188.06,188.11,187.59,187.59,17051.0,188.06,188.11,187.59,187.59,17051.0
2018-07-23 11:20:00,187.58,188.16,187.58,188.16,12097.0,187.58,188.16,187.58,188.16,12097.0
2018-07-23 11:25:00,188.21,188.29,187.9,188.19,12746.0,188.21,188.29,187.9,188.19,12746.0
2018-07-23 11:30:00,188.0,188.34,188.0,188.34,16088.0,188.0,188.34,188.0,188.34,16088.0
2018-07-23 11:35:00,188.38,188.7,188.38,188.48,10618.0,188.38,188.7,188.38,188.48,10618.0
2018-07-23 11:40:00,188.52,188.62,188.28,188.29,21384.0,188.52,188.62,188.28,188.29,21384.0
2018-07-23 11:45:00,188.39,188.65,188.29,188.37,14724.0,188.39,188.65,188.29,188.37,14724.0
2018-07-23 11:50:00,188.38,188.69,188.35,188.65,22396.0,188.38,188.69,188.35,188.65,22396.0
2018-07-23 11:55:00,188.75,188.8,188.4,188.47,16224.0,188.75,188.8,188.4,188.47,16224.0
2018-07-23 12:00:00,188.47,188.95,188.38,188.87,21033.0,188.47,188.95,188.38,188.87,21033.0
2018-07-23 12:05:00,188.83,188.91,188.65,188.68,8680.0,188.83,188.91,188.65,188.68,8680.0
2018-07-23 12:10:00,188.71,188.94,188.59,188.94,12928.0,188.71,188.94,188.59,188.94,12928.0
2018-07-23 12:15:00,188.88,189.0,188.78,188.78,6464.0,188.88,189.0,188.78,188.78,6464.0
2018-07-23 12:20:00,188.77,188.82,188.68,188.77,8491.0,188.77,188.82,188.68,188.77,8491.0
2018-07-23 12:25:00,188.78,188.82,188.53,188.53,10054.0,188.78,188.82,188.53,188.53,10054.0
2018-07-23 12:30:00,188.54,188.91,188.54,188.91,5575.0,188.54,188.91,188.54,188.91,5575.0
2018-07-23 12:35:00,188.91,189.07,188.76,188.79,6226.0,188.91,189.07,188.76,188.79,6226.0
2018-07-23 12:40:00,188.76,188.94,188.73,188.78,6728.0,188.76,188.94,188.73,188.78,6728.0
2018-07-23 12:45:00,188.76,188.76,188.56,188.7,4359.0,188.76,188.76,188.56,188.7,4359.0
2018-07-23 12:50:00,188.7,188.7,188.41,188.45,5664.0,188.7,188.7,188.41,188.45,5664.0
2018-07-23 12:55:00,188.52,188.54,188.27,188.54,5550.0,188.52,188.54,188.27,188.54,5550.0
2018-07-23 13:00:00,188.58,188.64,188.39,188.43,6890.0,188.58,188.64,188.39,188.43,6890.0
2018-07-23 13:05:00,188.47,188.66,188.42,188.64,4212.0,188.47,188.66,188.42,188.64,4212.0
2018-07-23 13:10:00,188.65,188.73,188.46,188.73,16934.0,188.65,188.73,188.46,188.73,16934.0
2018-07-23 13:15:00,188.74,188.88,188.65,188.79,13773.0,188.74,188.88,188.65,188.79,13773.0
2018-07-23 13:20:00,188.78,188.79,188.4,188.44,7619.0,188.78,188.79,188.4,188.44,7619.0
2018-07-23 13:25:00,188.47,188.54,188.44,188.5,7064.0,188.47,188.54,188.44,188.5,7064.0
2018-07-23 13:30:00,188.5,188.59,188.41,188.51,15839.0,188.5,188.59,188.41,188.51,15839.0
2018-07-23 13:35:00,188.51,188.86,188.5,188.59,12916.0,188.51,188.86,188.5,188.59,12916.0
2018-07-23 13:40:00,188.59,188.7,188.47,188.67,16274.0,188.59,188.7,188.47,188.67,16274.0
2018-07-23 13:45:00,188.66,188.67,188.51,188.56,13053.0,188.66,188.67,188.51,188.56,13053.0
2018-07-23 13:50:00,188.52,188.56,188.36,188.51,10348.0,188.52,188.56,188.36,188.51,10348.0
2018-07-23 13:55:00,188.49,188.66,188.36,188.66,7031.0,188.49,188.66,188.36,188.66,7031.0
2018-07-23 14:00:00,188.61,188.94,188.53,188.94,16546.0,188.61,188.94,188.53,188.94,16546.0
2018-07-23 14:05:00,188.98,189.23,188.93,189.23,9189.0,188.98,189.23,188.93,189.23,9189.0
2018-07-23 14:10:00,189.23,189.27,188.84,188.88,7923.0,189.23,189.27,188.84,188.88,7923.0
2018-07-23 14:15:00,188.88,188.99,188.81,188.84,17541.0,188.88,188.99,188.81,188.84,17541.0
2018-07-23 14:20:00,188.83,188.92,188.76,188.85,11344.0,188.83,188.92,188.76,188.85,11344.0
2018-07-23 14:25:00,188.89,189.03,188.84,188.9,10786.0,188.89,189.03,188.84,188.9,10786.0
2018-07-23 14:30:00,188.92,189.13,188.87,188.99,15067.0,188.92,189.13,188.87,188.99,15067.0
2018-07-23 14:35:00,188.97,189.08,188.92,189.05,11756.0,188.97,189.08,188.92,189.05,11756.0
2018-07-23 14:40:00,189.14,189.24,189.06,189.2,11967.0,189.14,189.24,189.06,189.2,11967.0
2018-07-23 14:45:00,189.21,189.58,189.21,189.53,6567.0,189.21,189.58,189.21,189.53,6567.0
2018-07-23 14:50:00,189.56,189.56,189.43,189.53,10599.0,189.56,189.56,189.43,189.53,10599.0
2018-07-23 14:55:00,189.53,189.59,189.38,189.5,8154.0,189.53,189.59,189.38,189.5,8154.0
2018-07-23 15:00:00,189.5,190.0,189.48,189.94,11696.0,189.5,190.0,189.48,189.94,11696.0
2018-07-23 15:05:00,189.97,190.01,189.55,189.58,21203.0,189.97,190.01,189.55,189.58,21203.0
2018-07-23 15:10:00,189.55,189.93,189.55,189.93,11156.0,189.55,189.93,189.55,189.93,11156.0
2018-07-23 15:15:00,189.95,190.21,189.9,190.1,17102.0,189.95,190.21,189.9,190.1,17102.0
2018-07-23 15:20:00,190.06,190.27,189.91,190.23,12518.0,190.06,190.27,189.91,190.23,12518.0
2018-07-23 15:25:00,190.21,190.28,190.04,190.26,10684.0,190.21,190.28,190.04,190.26,10684.0
2018-07-23 15:30:00,190.31,190.33,189.99,189.99,11802.0,190.31,190.33,189.99,189.99,11802.0
2018-07-23 15:35:00,189.91,190.36,189.91,190.28,14213.0,189.91,190.36,189.91,190.28,14213.0
2018-07-23 15:40:00,190.28,190.34,190.15,190.24,17076.0,190.28,190.34,190.15,190.24,17076.0
2018-07-23 15:45:00,190.24,190.7,190.24,190.6,25854.0,190.24,190.7,190.24,190.6,25854.0
2018-07-23 15:50:00,190.64,190.84,190.55,190.77,24077.0,190.64,190.84,190.55,190.77,24077.0
2018-07-23 15:55:00,190.77,190.8,190.42,190.43,65195.0,190.77,190.8,190.42,190.43,65195.0
2018-07-24 09:30:00,191.93,192.18,191.11,191.38,41578.0,191.93,192.18,191.11,191.38,41578.0
2018-07-24 09:35:00,191.36,192.13,191.08,191.34,21126.0,191.36,192.13,191.08,191.34,21126.0
2018-07-24 09:40:00,191.36,191.5,190.5,190.57,17256.0,191.36,191.5,190.5,190.57,17256.0
2018-07-24 09:45:00,190.65,190.74,190.19,190.19,18212.0,190.65,190.74,190.19,190.19,18212.0
2018-07-24 09:50:00,190.12,190.49,189.81,189.81,15651.0,190.12,190.49,189.81,189.81,15651.0
2018-07-24 09:55:00,189.89,189.89,188.81,189.04,22999.0,189.89,189.89,188.81,189.04,22999.0
2018-07-24 10:00:00,189.04,189.86,188.91,189.48,24256.0,189.04,189.86,188.91,189.48,24256.0
2018-07-24 10:05:00,189.57,190.09,189.52,189.92,11290.0,189.57,190.09,189.52,189.92,11290.0
2018-07-24 10:10:00,189.77,189.86,189.17,189.17,8908.0,189.77,189.86,189.17,189.17,8908.0
2018-07-24 10:15:00,189.18,189.29,188.91,189.17,16424.0,189.18,189.29,188.91,189.17,16424.0
2018-07-24 10:20:00,189.18,189.98,189.13,189.56,12324.0,189.18,189.98,189.13,189.56,12324.0
2018-07-24 10:25:00,189.65,189.82,189.5,189.58,5468.0,189.65,189.82,189.5,189.58,5468.0
2018-07-24 10:30:00,189.54,189.75,189.49,189.65,10081.0,189.54,189.75,189.49,189.65,10081.0
2018-07-24 10:35:00,189.63,189.86,189.46,189.72,11203.0,189.63,189.86,189.46,189.72,11203.0
2018-07-24 10:40:00,189.69,189.73,189.23,189.23,15246.0,189.69,189.73,189.23,189.23,15246.0
2018-07-24 10:45:00,189.36,189.36,189.0,189.12,5981.0,189.36,189.36,189.0,189.12,5981.0
2018-07-24 10:50:00,189.06,189.42,189.05,189.29,5805.0,189.06,189.42,189.05,189.29,5805.0
2018-07-24 10:55:00,189.29,189.65,189.27,189.27,15154.0,189.29,189.65,189.27,189.27,15154.0
2018-07-24 11:00:00,189.38,189.38,188.33,188.5,19477.0,189.38,189.38,188.33,188.5,19477.0
2018-07-24 11:05:00,188.47,188.5,187.67,188.11,18227.0,188.47,188.5,187.67,188.11,18227.0
2018-07-24 11:10:00,188.39,188.6,188.09,188.56,9650.0,188.39,188.6,188.09,188.56,9650.0
2018-07-24 11:15:00,188.54,188.6,188.13,188.39,9861.0,188.54,188.6,188.13,188.39,9861.0
2018-07-24 11:20:00,188.32,188.48,187.96,187.97,32431.0,188.32,188.48,187.96,187.97,32431.0
2018-07-24 11:25:00,188.1,188.12,187.87,187.87,11413.0,188.1,188.12,187.87,187.87,11413.0
2018-07-24 11:30:00,187.93,187.99,187.5,187.63,14533.0,187.93,187.99,187.5,187.63,14533.0
2018-07-24 11:35:00,187.73,187.74,187.42,187.66,35281.0,187.73,187.74,187.42,187.66,35281.0
2018-07-24 11:40:00,187.71,187.8,187.5,187.8,7077.0,187.71,187.8,187.5,187.8,7077.0
2018-07-24 11:45:00,187.75,187.86,186.58,186.86,574577.0,187.75,187.86,186.58,186.86,574577.0
2018-07-24 11:50:00,186.8,187.07,186.57,186.66,12999.0,186.8,187.07,186.57,186.66,12999.0
2018-07-24 11:55:00,186.76,186.96,186.55,186.68,11090.0,186.76,186.96,186.55,186.68,11090.0
2018-07-24 12:00:00,186.64,186.66,185.83,186.35,26663.0,186.64,186.66,185.83,186.35,26663.0
2018-07-24 12:05:00,186.36,186.51,186.05,186.12,14624.0,186.36,186.51,186.05,186.12,14624.0
2018-07-24 12:10:00,186.13,186.51,185.91,186.48,12023.0,186.13,186.51,185.91,186.48,12023.0
2018-07-24 12:15:00,186.39,186.44,185.97,185.97,6763.0,186.39,186.44,185.97,185.97,6763.0
2018-07-24 12:20:00,186.07,186.3,186.0,186.17,8819.0,186.07,186.3,186.0,186.17,8819.0
2018-07-24 12:25:00,186.28,186.28,185.98,186.11,7993.0,186.28,186.28,185.98,186.11,7993.0
2018-07-24 12:30:00,186.03,186.27,185.98,186.19,11732.0,186.03,186.27,185.98,186.19,11732.0
2018-07-24 12:35:00,186.14,186.27,185.89,185.99,10108.0,186.14,186.27,185.89,185.99,10108.0
2018-07-24 12:40:00,185.96,185.96,185.2,185.2,13588.0,185.96,185.96,185.2,185.2,13588.0
2018-07-24 12:45:00,185.09,185.22,184.61,185.13,12843.0,185.09,185.22,184.61,185.13,12843.0
2018-07-24 12:50:00,185.05,185.05,184.83,185.03,5762.0,185.05,185.05,184.83,185.03,5762.0
2018-07-24 12:55:00,185.03,185.09,184.45,184.74,14034.0,185.03,185.09,184.45,184.74,14034.0
2018-07-24 13:00:00,184.59,184.71,184.1,184.3,20549.0,184.59,184.71,184.1,184.3,20549.0
2018-07-24 13:05:00,184.24,185.33,184.23,185.33,41009.0,184.24,185.33,184.23,185.33,41009.0
2018-07-24 13:10:00,185.32,185.5,184.94,185.02,15094.0,185.32,185.5,184.94,185.02,15094.0
2018-07-24 13:15:00,185.06,185.09,184.95,185.0,5261.0,185.06,185.09,184.95,185.0,5261.0
2018-07-24 13:20:00,185.02,185.15,184.89,184.94,12078.0,185.02,185.15,184.89,184.94,12078.0
2018-07-24 13:25:00,184.95,184.95,184.36,184.49,5515.0,184.95,184.95,184.36,184.49,5515.0
2018-07-24 13:30:00,184.51,184.51,184.0,184.12,10879.0,184.51,184.51,184.0,184.12,10879.0
2018-07-24 13:35:00,184.09,184.09,183.59,183.59,14080.0,184.09,184.09,183.59,183.59,14080.0
2018-07-24 13:40:00,183.74,184.04,183.43,184.04,13058.0,183.74,184.04,183.43,184.04,13058.0
2018-07-24 13:45:00,183.99,184.31,183.77,184.31,16464.0,183.99,184.31,183.77,184.31,16464.0
2018-07-24 13:50:00,184.25,184.43,184.0,184.15,52764.0,184.25,184.43,184.0,184.15,52764.0
2018-07-24 13:55:00,184.16,184.63,184.16,184.53,13827.0,184.16,184.63,184.16,184.53,13827.0
2018-07-24 14:00:00,184.54,184.75,184.3,184.34,10282.0,184.54,184.75,184.3,184.34,10282.0
2018-07-24 14:05:00,184.28,184.32,184.0,184.27,25556.0,184.28,184.32,184.0,184.27,25556.0
2018-07-24 14:10:00,184.52,184.55,183.95,184.11,30485.0,184.52,184.55,183.95,184.11,30485.0
2018-07-24 14:15:00,184.14,184.19,183.73,183.8,17937.0,184.14,184.19,183.73,183.8,17937.0
2018-07-24 14:20:00,183.78,184.34,183.78,183.91,24439.0,183.78,184.34,183.78,183.91,24439.0
2018-07-24 14:25:00,183.92,184.34,183.9,184.08,51082.0,183.92,184.34,183.9,184.08,51082.0
2018-07-24 14:30:00,184.08,184.35,183.94,184.07,26360.0,184.08,184.35,183.94,184.07,26360.0
2018-07-24 14:35:00,184.03,184.28,183.98,184.02,19612.0,184.03,184.28,183.98,184.02,19612.0
2018-07-24 14:40:00,184.08,184.17,183.96,184.01,24712.0,184.08,184.17,183.96,184.01,24712.0
2018-07-24 14:45:00,184.05,184.4,183.94,184.17,31356.0,184.05,184.4,183.94,184.17,31356.0
2018-07-24 14:50:00,184.12,184.32,184.02,184.04,20951.0,184.12,184.32,184.02,184.04,20951.0
2018-07-24 14:55:00,184.04,184.2,183.93,184.05,61687.0,184.04,184.2,183.93,184.05,61687.0
2018-07-24 15:00:00,184.07,184.82,183.95,184.71,78750.0,184.07,184.82,183.95,184.71,78750.0
2018-07-24 15:05:00,184.82,185.39,184.81,185.21,21070.0,184.82,185.39,184.81,185.21,21070.0
2018-07-24 15:10:00,185.17,185.29,184.95,185.03,23734.0,185.17,185.29,184.95,185.03,23734.0
2018-07-24 15:15:00,185.04,185.28,184.86,185.0,34947.0,185.04,185.28,184.86,185.0,34947.0
2018-07-24 15:20:00,185.01,185.23,184.88,184.97,43069.0,185.01,185.23,184.88,184.97,43069.0
2018-07-24 15:25:00,184.96,184.96,184.29,184.82,27728.0,184.96,184.96,184.29,184.82,27728.0
2018-07-24 15:30:00,184.82,185.27,184.69,185.12,25075.0,184.82,185.27,184.69,185.12,25075.0
2018-07-24 15:35:00,185.1,185.15,184.87,184.87,18034.0,185.1,185.15,184.87,184.87,18034.0
2018-07-24 15:40:00,184.91,184.95,184.71,184.71,25217.0,184.91,184.95,184.71,184.71,25217.0
2018-07-24 15:45:00,184.77,184.84,184.66,184.76,31227.0,184.77,184.84,184.66,184.76,31227.0
2018-07-24 15:50:00,184.76,185.21,184.76,185.06,42417.0,184.76,185.21,184.76,185.06,42417.0
2018-07-24 15:55:00,185.01,185.17,184.75,184.9,103940.0,185.01,185.17,184.75,184.9,103940.0
2018-07-25 09:30:00,184.57,186.52,184.57,186.11,44926.0,184.57,186.52,184.57,186.11,44926.0
2018-07-25 09:35:00,186.05,186.78,185.11,186.22,62429.0,186.05,186.78,185.11,186.22,62429.0
2018-07-25 09:40:00,186.37,186.7,186.12,186.28,39181.0,186.37,186.7,186.12,186.28,39181.0
2018-07-25 09:45:00,186.28,186.49,185.38,185.67,38850.0,186.28,186.49,185.38,185.67,38850.0
2018-07-25 09:50:00,185.81,186.68,185.69,186.4,38594.0,185.81,186.68,185.69,186.4,38594.0
2018-07-25 09:55:00,186.43,186.61,186.05,186.06,45863.0,186.43,186.61,186.05,186.06,45863.0
2018-07-25 10:00:00,186.13,186.45,185.9,185.97,35249.0,186.13,186.45,185.9,185.97,35249.0
2018-07-25 10:05:00,185.98,186.16,185.72,185.83,15582.0,185.98,186.16,185.72,185.83,15582.0
2018-07-25 10:10:00,185.91,185.91,185.19,185.29,21668.0,185.91,185.91,185.19,185.29,21668.0
2018-07-25 10:15:00,185.34,185.96,185.13,185.17,18304.0,185.34,185.96,185.13,185.17,18304.0
2018-07-25 10:20:00,185.15,185.18,184.22,184.35,26199.0,185.15,185.18,184.22,184.35,26199.0
2018-07-25 10:25:00,184.37,184.61,184.04,184.31,31527.0,184.37,184.61,184.04,184.31,31527.0
2018-07-25 10:30:00,184.22,184.56,184.14,184.32,38096.0,184.22,184.56,184.14,184.32,38096.0
2018-07-25 10:35:00,184.38,185.03,184.3,185.01,24759.0,184.38,185.03,184.3,185.01,24759.0
2018-07-25 10:40:00,185.02,185.16,184.22,184.25,42172.0,185.02,185.16,184.22,184.25,42172.0
2018-07-25 10:45:00,184.17,184.67,184.07,184.2,30705.0,184.17,184.67,184.07,184.2,30705.0
2018-07-25 10:50:00,184.14,184.56,184.0,184.51,29861.0,184.14,184.56,184.0,184.51,29861.0
2018-07-25 10:55:00,184.4,184.94,184.11,184.21,39507.0,184.4,184.94,184.11,184.21,39507.0
2018-07-25 11:00:00,184.25,184.57,183.83,183.83,57607.0,184.25,184.57,183.83,183.83,57607.0
2018-07-25 11:05:00,184.06,184.61,183.85,184.61,23915.0,184.06,184.61,183.85,184.61,23915.0
2018-07-25 11:10:00,184.61,185.32,184.44,185.19,24278.0,184.61,185.32,184.44,185.19,24278.0
2018-07-25 11:15:00,185.31,185.68,184.84,185.01,15578.0,185.31,185.68,184.84,185.01,15578.0
2018-07-25 11:20:00,184.87,185.35,184.82,184.82,15248.0,184.87,185.35,184.82,184.82,15248.0
2018-07-25 11:25:00,185.02,185.92,184.6,185.78,32705.0,185.02,185.92,184.6,185.78,32705.0
2018-07-25 11:30:00,185.98,186.06,185.4,185.7,18136.0,185.98,186.06,185.4,185.7,18136.0
2018-07-25 11:35:00,185.67,186.33,184.94,186.15,116129.0,185.67,186.33,184.94,186.15,116129.0
2018-07-25 11:40:00,186.27,186.42,185.91,186.17,36073.0,186.27,186.42,185.91,186.17,36073.0
2018-07-25 11:45:00,186.11,186.28,185.6,185.71,32866.0,186.11,186.28,185.6,185.71,32866.0
2018-07-25 11:50:00,185.71,186.51,185.67,186.25,22442.0,185.71,186.51,185.67,186.25,22442.0
2018-07-25 11:55:00,186.11,186.28,185.77,185.96,53475.0,186.11,186.28,185.77,185.96,53475.0
2018-07-25 12:00:00,185.85,186.69,185.85,186.35,14927.0,185.85,186.69,185.85,186.35,14927.0
2018-07-25 12:05:00,186.42,186.43,185.96,186.06,26269.0,186.42,186.43,185.96,186.06,26269.0
2018-07-25 12:10:00,186.03,186.54,186.0,186.27,63117.0,186.03,186.54,186.0,186.27,63117.0
2018-07-25 12:15:00,186.3,186.8,186.29,186.63,17450.0,186.3,186.8,186.29,186.63,17450.0
2018-07-25 12:20:00,186.62,186.9,186.22,186.9,20525.0,186.62,186.9,186.22,186.9,20525.0
2018-07-25 12:25:00,186.89,186.89,186.35,186.47,16618.0,186.89,186.89,186.35,186.47,16618.0
2018-07-25 12:30:00,186.59,186.83,186.47,186.51,13379.0,186.59,186.83,186.47,186.51,13379.0
2018-07-25 12:35:00,186.64,187.29,186.62,187.09,8891.0,186.64,187.29,186.62,187.09,8891.0
2018-07-25 12:40:00,187.18,187.28,186.88,186.88,19892.0,187.18,187.28,186.88,186.88,19892.0
2018-07-25 12:45:00,186.94,187.0,186.75,187.0,105464.0,186.94,187.0,186.75,187.0,105464.0
2018-07-25 12:50:00,186.96,187.13,186.93,187.09,20837.0,186.96,187.13,186.93,187.09,20837.0
2018-07-25 12:55:00,187.13,187.33,187.05,187.31,15270.0,187.13,187.33,187.05,187.31,15270.0
2018-07-25 13:00:00,187.28,187.32,186.77,186.77,59700.0,187.28,187.32,186.77,186.77,59700.0
2018-07-25 13:05:00,186.77,186.88,186.06,186.33,59396.0,186.77,186.88,186.06,186.33,59396.0
2018-07-25 13:10:00,186.25,186.73,186.25,186.58,14973.0,186.25,186.73,186.25,186.58,14973.0
2018-07-25 13:15:00,186.56,186.66,186.0,186.03,32559.0,186.56,186.66,186.0,186.03,32559.0
2018-07-25 13:20:00,186.0,186.04,185.06,185.06,22236.0,186.0,186.04,185.06,185.06,22236.0
2018-07-25 13:25:00,185.06,185.46,184.98,185.21,53995.0,185.06,185.46,184.98,185.21,53995.0
2018-07-25 13:30:00,185.19,185.41,185.14,185.24,15599.0,185.19,185.41,185.14,185.24,15599.0
2018-07-25 13:35:00,185.31,185.47,185.11,185.11,21746.0,185.31,185.47,185.11,185.11,21746.0
2018-07-25 13:40:00,185.11,185.22,184.45,184.45,31203.0,185.11,185.22,184.45,184.45,31203.0
2018-07-25 13:45:00,184.45,185.06,184.44,184.85,26887.0,184.45,185.06,184.44,184.85,26887.0
2018-07-25 13:50:00,184.88,185.22,184.68,185.11,28399.0,184.88,185.22,184.68,185.11,28399.0
2018-07-25 13:55:00,185.19,185.36,185.06,185.19,14580.0,185.19,185.36,185.06,185.19,14580.0
2018-07-25 14:00:00,185.2,185.63,185.2,185.38,17390.0,185.2,185.63,185.2,185.38,17390.0
2018-07-25 14:05:00,185.47,185.69,185.38,185.63,24832.0,185.47,185.69,185.38,185.63,24832.0
2018-07-25 14:10:00,185.56,186.26,185.54,186.16,21789.0,185.56,186.26,185.54,186.16,21789.0
2018-07-25 14:15:00,186.15,186.25,185.67,185.74,20762.0,186.15,186.25,185.67,185.74,20762.0
2018-07-25 14:20:00,185.81,186.3,185.77,186.13,22639.0,185.81,186.3,185.77,186.13,22639.0
2018-07-25 14:25:00,186.06,186.67,186.06,186.51,18953.0,186.06,186.67,186.06,186.51,18953.0
2018-07-25 14:30:00,186.54,186.6,186.28,186.48,27727.0,186.54,186.6,186.28,186.48,27727.0
2018-07-25 14:35:00,186.48,186.56,186.25,186.29,20514.0,186.48,186.56,186.25,186.29,20514.0
2018-07-25 14:40:00,186.28,186.28,186.07,186.09,16581.0,186.28,186.28,186.07,186.09,16581.0
2018-07-25 14:45:00,186.1,186.6,186.05,186.45,26333.0,186.1,186.6,186.05,186.45,26333.0
2018-07-25 14:50:00,186.42,186.53,186.15,186.21,68503.0,186.42,186.53,186.15,186.21,68503.0
2018-07-25 14:55:00,186.21,186.21,185.43,185.87,55408.0,186.21,186.21,185.43,185.87,55408.0
2018-07-25 15:00:00,185.92,186.06,185.46,185.73,57773.0,185.92,186.06,185.46,185.73,57773.0
2018-07-25 15:05:00,185.76,185.85,185.0,185.12,48528.0,185.76,185.85,185.0,185.12,48528.0
2018-07-25 15:10:00,185.14,185.24,184.4,185.15,65126.0,185.14,185.24,184.4,185.15,65126.0
2018-07-25 15:15:00,185.14,185.17,184.84,184.89,27000.0,185.14,185.17,184.84,184.89,27000.0
2018-07-25 15:20:00,184.89,184.96,184.38,184.39,33858.0,184.89,184.96,184.38,184.39,33858.0
2018-07-25 15:25:00,184.45,184.57,184.25,184.41,49113.0,184.45,184.57,184.25,184.41,49113.0
2018-07-25 15:30:00,184.41,184.52,184.18,184.32,37053.0,184.41,184.52,184.18,184.32,37053.0
2018-07-25 15:35:00,184.32,184.45,184.14,184.41,49147.0,184.32,184.45,184.14,184.41,49147.0
2018-07-25 15:40:00,184.4,184.75,184.0,184.65,64340.0,184.4,184.75,184.0,184.65,64340.0
2018-07-25 15:45:00,184.65,184.67,184.17,184.28,84073.0,184.65,184.67,184.17,184.28,84073.0
2018-07-25 15:50:00,184.29,184.56,184.21,184.48,97041.0,184.29,184.56,184.21,184.48,97041.0
2018-07-25 15:55:00,184.46,184.49,183.36,183.81,180558.0,184.46,184.49,183.36,183.81,180558.0
2018-07-26 09:30:00,181.5,189.56,181.5,189.49,124731.0,181.5,189.56,181.5,189.49,124731.0
2018-07-26 09:35:00,189.53,189.54,187.47,189.01,94705.0,189.53,189.54,187.47,189.01,94705.0
2018-07-26 09:40:00,189.0,190.55,188.67,190.35,98188.0,189.0,190.55,188.67,190.35,98188.0
2018-07-26 09:45:00,190.33,190.99,189.31,190.88,74661.0,190.33,190.99,189.31,190.88,74661.0
2018-07-26 09:50:00,190.69,191.69,190.0,191.34,80115.0,190.69,191.69,190.0,191.34,80115.0
2018-07-26 09:55:00,191.09,192.0,191.07,191.38,79553.0,191.09,192.0,191.07,191.38,79553.0
2018-07-26 10:00:00,191.38,192.34,191.0,192.31,77411.0,191.38,192.34,191.0,192.31,77411.0
2018-07-26 10:05:00,192.14,193.23,192.14,193.16,58004.0,192.14,193.23,192.14,193.16,58004.0
2018-07-26 10:10:00,193.12,194.67,193.11,194.28,77326.0,193.12,194.67,193.11,194.28,77326.0
2018-07-26 10:15:00,194.18,194.38,192.51,192.68,51342.0,194.18,194.38,192.51,192.68,51342.0
2018-07-26 10:20:00,192.93,193.5,192.46,193.5,28280.0,192.93,193.5,192.46,193.5,28280.0
2018-07-26 10:25:00,193.52,194.46,193.21,193.52,38363.0,193.52,194.46,193.21,193.52,38363.0
2018-07-26 10:30:00,193.43,193.7,192.65,192.67,18947.0,193.43,193.7,192.65,192.67,18947.0
2018-07-26 10:35:00,192.68,193.0,191.46,191.8,48094.0,192.68,193.0,191.46,191.8,48094.0
2018-07-26 10:40:00,191.85,192.38,191.85,192.17,21142.0,191.85,192.38,191.85,192.17,21142.0
2018-07-26 10:45:00,192.13,193.2,192.05,192.28,33632.0,192.13,193.2,192.05,192.28,33632.0
2018-07-26 10:50:00,192.53,192.93,192.05,192.5,23395.0,192.53,192.93,192.05,192.5,23395.0
2018-07-26 10:55:00,192.51,192.62,191.82,191.93,27872.0,192.51,192.62,191.82,191.93,27872.0
2018-07-26 11:00:00,191.88,192.04,191.05,191.14,29973.0,191.88,192.04,191.05,191.14,29973.0
2018-07-26 11:05:00,191.12,191.77,191.06,191.72,33068.0,191.12,191.77,191.06,191.72,33068.0
2018-07-26 11:10:00,191.72,191.9,191.32,191.49,38401.0,191.72,191.9,191.32,191.49,38401.0
2018-07-26 11:15:00,191.54,191.74,191.43,191.58,23251.0,191.54,191.74,191.43,191.58,23251.0
2018-07-26 11:20:00,191.54,191.69,191.28,191.53,21614.0,191.54,191.69,191.28,191.53,21614.0
2018-07-26 11:25:00,191.53,191.59,190.95,191.11,17131.0,191.53,191.59,190.95,191.11,17131.0
2018-07-26 11:30:00,191.06,191.26,190.51,190.98,22305.0,191.06,191.26,190.51,190.98,22305.0
2018-07-26 11:35:00,190.92,191.17,190.75,190.75,15583.0,190.92,191.17,190.75,190.75,15583.0
2018-07-26 11:40:00,190.74,191.05,190.25,190.59,15284.0,190.74,191.05,190.25,190.59,15284.0
2018-07-26 11:45:00,190.71,191.22,190.62,190.81,11912.0,190.71,191.22,190.62,190.81,11912.0
2018-07-26 11:50:00,190.76,191.18,190.66,191.17,14314.0,190.76,191.18,190.66,191.17,14314.0
2018-07-26 11:55:00,191.18,191.62,190.76,190.76,10170.0,191.18,191.62,190.76,190.76,10170.0
2018-07-26 12:00:00,191.02,191.02,190.13,190.13,17747.0,191.02,191.02,190.13,190.13,17747.0
2018-07-26 12:05:00,190.0,190.02,189.57,189.74,14217.0,190.0,190.02,189.57,189.74,14217.0
2018-07-26 12:10:00,189.66,189.75,188.64,188.82,17803.0,189.66,189.75,188.64,188.82,17803.0
2018-07-26 12:15:00,188.8,189.11,188.79,188.91,16794.0,188.8,189.11,188.79,188.91,16794.0
2018-07-26 12:20:00,189.06,189.43,188.78,189.0,40119.0,189.06,189.43,188.78,189.0,40119.0
2018-07-26 12:25:00,189.07,189.07,188.7,189.0,28350.0,189.07,189.07,188.7,189.0,28350.0
2018-07-26 12:30:00,188.99,189.3,188.89,189.04,23326.0,188.99,189.3,188.89,189.04,23326.0
2018-07-26 12:35:00,189.0,190.0,189.0,190.0,31058.0,189.0,190.0,189.0,190.0,31058.0
2018-07-26 12:40:00,190.04,190.53,189.96,190.46,25753.0,190.04,190.53,189.96,190.46,25753.0
2018-07-26 12:45:00,190.43,190.68,190.16,190.23,23896.0,190.43,190.68,190.16,190.23,23896.0
2018-07-26 12:50:00,190.23,190.6,190.22,190.59,20441.0,190.23,190.6,190.22,190.59,20441.0
2018-07-26 12:55:00,190.58,190.96,190.49,190.61,15547.0,190.58,190.96,190.49,190.61,15547.0
2018-07-26 13:00:00,190.77,190.82,190.4,190.55,17867.0,190.77,190.82,190.4,190.55,17867.0
2018-07-26 13:05:00,190.46,190.54,190.17,190.5,19074.0,190.46,190.54,190.17,190.5,19074.0
2018-07-26 13:10:00,190.47,190.61,190.3,190.49,11750.0,190.47,190.61,190.3,190.49,11750.0
2018-07-26 13:15:00,190.49,190.49,190.15,190.25,8105.0,190.49,190.49,190.15,190.25,8105.0
2018-07-26 13:20:00,190.25,190.55,190.23,190.35,8545.0,190.25,190.55,190.23,190.35,8545.0
2018-07-26 13:25:00,190.41,190.51,190.36,190.43,7978.0,190.41,190.51,190.36,190.43,7978.0
2018-07-26 13:30:00,190.48,191.0,190.48,191.0,27117.0,190.48,191.0,190.48,191.0,27117.0
2018-07-26 13:35:00,191.05,191.19,190.85,191.17,10400.0,191.05,191.19,190.85,191.17,10400.0
2018-07-26 13:40:00,191.19,191.58,191.18,191.58,10096.0,191.19,191.58,191.18,191.58,10096.0
2018-07-26 13:45:00,191.55,191.81,191.52,191.81,23410.0,191.55,191.81,191.52,191.81,23410.0
2018-07-26 13:50:00,191.76,191.86,191.56,191.83,13007.0,191.76,191.86,191.56,191.83,13007.0
2018-07-26 13:55:00,191.86,192.07,191.82,191.97,19595.0,191.86,192.07,191.82,191.97,19595.0
2018-07-26 14:00:00,191.98,192.04,191.68,192.0,10387.0,191.98,192.04,191.68,192.0,10387.0
2018-07-26 14:05:00,192.0,192.01,191.52,191.61,9900.0,192.0,192.01,191.52,191.61,9900.0
2018-07-26 14:10:00,191.64,192.06,191.64,191.98,14596.0,191.64,192.06,191.64,191.98,14596.0
2018-07-26 14:15:00,191.93,192.04,191.15,191.16,16882.0,191.93,192.04,191.15,191.16,16882.0
2018-07-26 14:20:00,191.17,191.63,191.1,191.56,12848.0,191.17,191.63,191.1,191.56,12848.0
2018-07-26 14:25:00,191.52,191.94,191.33,191.94,15876.0,191.52,191.94,191.33,191.94,15876.0
2018-07-26 14:30:00,191.84,192.23,191.79,191.9,27087.0,191.84,192.23,191.79,191.9,27087.0
2018-07-26 14:35:00,191.93,191.98,191.9,191.98,34744.0,191.93,191.98,191.9,191.98,34744.0
2018-07-26 14:40:00,192.0,192.64,191.9,192.57,42520.0,192.0,192.64,191.9,192.57,42520.0
2018-07-26 14:45:00,192.64,192.64,192.12,192.23,26924.0,192.64,192.64,192.12,192.23,26924.0
2018-07-26 14:50:00,192.15,192.24,192.03,192.03,20748.0,192.15,192.24,192.03,192.03,20748.0
2018-07-26 14:55:00,192.02,192.06,191.76,191.86,28962.0,192.02,192.06,191.76,191.86,28962.0
2018-07-26 15:00:00,191.88,192.29,191.88,192.26,23175.0,191.88,192.29,191.88,192.26,23175.0
2018-07-26 15:05:00,192.25,192.49,192.18,192.34,30289.0,192.25,192.49,192.18,192.34,30289.0
2018-07-26 15:10:00,192.34,192.35,191.55,191.62,60790.0,192.34,192.35,191.55,191.62,60790.0
2018-07-26 15:15:00,191.62,191.75,191.35,191.65,31467.0,191.62,191.75,191.35,191.65,31467.0
2018-07-26 15:20:00,191.64,191.7,191.47,191.59,38866.0,191.64,191.7,191.47,191.59,38866.0
2018-07-26 15:25:00,191.61,192.17,191.59,192.01,80708.0,191.61,192.17,191.59,192.01,80708.0
2018-07-26 15:30:00,192.02,192.14,191.4,191.59,41685.0,192.02,192.14,191.4,191.59,41685.0
2018-07-26 15:35:00,191.62,192.53,191.62,192.52,72479.0,191.62,192.53,191.62,192.52,72479.0
2018-07-26 15:40:00,192.5,192.76,192.1,192.75,71573.0,192.5,192.76,192.1,192.75,71573.0
2018-07-26 15:45:00,192.78,192.79,192.31,192.32,135229.0,192.78,192.79,192.31,192.32,135229.0
2018-07-26 15:50:00,192.38,192.39,191.81,192.19,182860.0,192.38,192.39,191.81,192.19,182860.0
2018-07-26 15:55:00,192.19,192.75,192.13,192.31,258913.0,192.19,192.75,192.13,192.31,258913.0
2018-07-27 09:30:00,192.03,192.3,190.93,191.7,46422.0,192.03,192.3,190.93,191.7,46422.0
2018-07-27 09:35:00,191.19,191.38,190.32,190.65,28368.0,191.19,191.38,190.32,190.65,28368.0
2018-07-27 09:40:00,190.66,190.7,189.01,189.31,63533.0,190.66,190.7,189.01,189.31,63533.0
2018-07-27 09:45:00,189.48,189.78,188.51,188.7,26363.0,189.48,189.78,188.51,188.7,26363.0
2018-07-27 09:50:00,188.76,189.6,187.49,187.83,27763.0,188.76,189.6,187.49,187.83,27763.0
2018-07-27 09:55:00,187.74,188.1,187.56,187.68,19813.0,187.74,188.1,187.56,187.68,19813.0
2018-07-27 10:00:00,187.68,187.96,185.78,186.26,32953.0,187.68,187.96,185.78,186.26,32953.0
2018-07-27 10:05:00,186.11,186.28,185.51,186.12,31993.0,186.11,186.28,185.51,186.12,31993.0
2018-07-27 10:10:00,186.3,186.58,185.83,185.98,23967.0,186.3,186.58,185.83,185.98,23967.0
2018-07-27 10:15:00,185.97,186.57,185.87,186.43,15098.0,185.97,186.57,185.87,186.43,15098.0
2018-07-27 10:20:00,186.48,187.89,186.36,187.12,33861.0,186.48,187.89,186.36,187.12,33861.0
2018-07-27 10:25:00,186.79,187.64,186.79,187.0,28530.0,186.79,187.64,186.79,187.0,28530.0
2018-07-27 10:30:00,187.0,187.51,187.0,187.15,25678.0,187.0,187.51,187.0,187.15,25678.0
2018-07-27 10:35:00,187.15,187.23,186.76,187.0,10124.0,187.15,187.23,186.76,187.0,10124.0
2018-07-27 10:40:00,186.94,187.01,186.23,186.46,12848.0,186.94,187.01,186.23,186.46,12848.0
2018-07-27 10:45:00,186.38,186.46,185.9,185.9,14707.0,186.38,186.46,185.9,185.9,14707.0
2018-07-27 10:50:00,185.94,186.5,185.92,186.46,34881.0,185.94,186.5,185.92,186.46,34881.0
2018-07-27 10:55:00,186.46,186.61,186.34,186.48,40023.0,186.46,186.61,186.34,186.48,40023.0
2018-07-27 11:00:00,186.47,186.6,186.03,186.2,26140.0,186.47,186.6,186.03,186.2,26140.0
2018-07-27 11:05:00,186.25,186.31,185.73,185.77,38841.0,186.25,186.31,185.73,185.77,38841.0
2018-07-27 11:10:00,185.84,186.11,184.8,185.4,92397.0,185.84,186.11,184.8,185.4,92397.0
2018-07-27 11:15:00,185.43,185.43,184.22,184.54,55616.0,185.43,185.43,184.22,184.54,55616.0
2018-07-27 11:20:00,184.55,184.71,183.8,183.95,61622.0,184.55,184.71,183.8,183.95,61622.0
2018-07-27 11:25:00,183.93,184.02,183.09,183.48,71112.0,183.93,184.02,183.09,183.48,71112.0
2018-07-27 11:30:00,183.46,183.87,183.19,183.5,44204.0,183.46,183.87,183.19,183.5,44204.0
2018-07-27 11:35:00,183.57,183.71,183.23,183.45,80525.0,183.57,183.71,183.23,183.45,80525.0
2018-07-27 11:40:00,183.45,185.75,183.45,184.87,89254.0,183.45,185.75,183.45,184.87,89254.0
2018-07-27 11:45:00,184.78,184.87,184.0,184.15,88631.0,184.78,184.87,184.0,184.15,88631.0
2018-07-27 11:50:00,184.16,184.76,184.0,184.59,54224.0,184.16,184.76,184.0,184.59,54224.0
2018-07-27 11:55:00,184.52,184.75,183.63,183.99,20057.0,184.52,184.75,183.63,183.99,20057.0
2018-07-27 12:00:00,183.93,184.11,182.63,182.96,18559.0,183.93,184.11,182.63,182.96,18559.0
2018-07-27 12:05:00,183.06,183.51,182.89,183.41,13564.0,183.06,183.51,182.89,183.41,13564.0
2018-07-27 12:10:00,183.48,183.73,182.96,183.09,13516.0,183.48,183.73,182.96,183.09,13516.0
2018-07-27 12:15:00,183.09,183.16,182.72,182.81,15445.0,183.09,183.16,182.72,182.81,15445.0
2018-07-27 12:20:00,182.85,183.02,182.32,182.83,18412.0,182.85,183.02,182.32,182.83,18412.0
2018-07-27 12:25:00,182.9,183.05,182.2,182.62,11020.0,182.9,183.05,182.2,182.62,11020.0
2018-07-27 12:30:00,182.6,182.6,181.0,181.11,46515.0,182.6,182.6,181.0,181.11,46515.0
2018-07-27 12:35:00,181.0,181.3,180.26,180.32,48611.0,181.0,181.3,180.26,180.32,48611.0
2018-07-27 12:40:00,180.26,180.45,179.43,179.73,63415.0,180.26,180.45,179.43,179.73,63415.0
2018-07-27 12:45:00,179.84,180.41,179.05,179.19,53396.0,179.84,180.41,179.05,179.19,53396.0
2018-07-27 12:50:00,179.3,180.01,179.16,179.93,16055.0,179.3,180.01,179.16,179.93,16055.0
2018-07-27 12:55:00,179.85,179.98,179.37,179.37,13995.0,179.85,179.98,179.37,179.37,13995.0
2018-07-27 13:00:00,179.39,179.5,178.35,178.7,72631.0,179.39,179.5,178.35,178.7,72631.0
2018-07-27 13:05:00,178.72,179.72,178.36,179.72,66240.0,178.72,179.72,178.36,179.72,66240.0
2018-07-27 13:10:00,179.59,180.27,179.51,180.03,51995.0,179.59,180.27,179.51,180.03,51995.0
2018-07-27 13:15:00,179.96,180.21,179.77,179.98,38648.0,179.96,180.21,179.77,179.98,38648.0
2018-07-27 13:20:00,180.07,180.22,179.81,179.9,27408.0,180.07,180.22,179.81,179.9,27408.0
2018-07-27 13:25:00,179.87,180.13,179.6,179.91,29765.0,179.87,180.13,179.6,179.91,29765.0
2018-07-27 13:30:00,179.8,180.52,179.64,180.52,30478.0,179.8,180.52,179.64,180.52,30478.0
2018-07-27 13:35:00,180.55,181.32,180.49,180.67,18526.0,180.55,181.32,180.49,180.67,18526.0
2018-07-27 13:40:00,180.74,180.96,180.48,180.89,11653.0,180.74,180.96,180.48,180.89,11653.0
2018-07-27 13:45:00,180.92,182.39,180.88,182.39,17684.0,180.92,182.39,180.88,182.39,17684.0
2018-07-27 13:50:00,182.57,182.9,182.37,182.62,29925.0,182.57,182.9,182.37,182.62,29925.0
2018-07-27 13:55:00,182.62,182.66,182.29,182.4,20589.0,182.62,182.66,182.29,182.4,20589.0
2018-07-27 14:00:00,182.44,182.79,182.36,182.4,13559.0,182.44,182.79,182.36,182.4,13559.0
2018-07-27 14:05:00,182.47,182.92,182.44,182.74,7400.0,182.47,182.92,182.44,182.74,7400.0
2018-07-27 14:10:00,182.76,182.94,182.64,182.86,9948.0,182.76,182.94,182.64,182.86,9948.0
2018-07-27 14:15:00,182.92,182.96,182.33,182.47,15038.0,182.92,182.96,182.33,182.47,15038.0
2018-07-27 14:20:00,182.51,182.62,181.78,181.83,16158.0,182.51,182.62,181.78,181.83,16158.0
2018-07-27 14:25:00,181.87,182.36,181.66,182.25,10112.0,181.87,182.36,181.66,182.25,10112.0
2018-07-27 14:30:00,182.25,182.32,181.96,182.16,11275.0,182.25,182.32,181.96,182.16,11275.0
2018-07-27 14:35:00,182.3,182.32,181.82,181.96,10387.0,182.3,182.32,181.82,181.96,10387.0
2018-07-27 14:40:00,181.97,182.49,181.97,182.36,13666.0,181.97,182.49,181.97,182.36,13666.0
2018-07-27 14:45:00,182.21,182.42,182.06,182.13,12036.0,182.21,182.42,182.06,182.13,12036.0
2018-07-27 14:50:00,182.12,182.43,182.1,182.43,6800.0,182.12,182.43,182.1,182.43,6800.0
2018-07-27 14:55:00,182.43,182.69,182.39,182.45,14384.0,182.43,182.69,182.39,182.45,14384.0
2018-07-27 15:00:00,182.47,182.8,182.38,182.68,18734.0,182.47,182.8,182.38,182.68,18734.0
2018-07-27 15:05:00,182.64,182.75,182.55,182.62,9000.0,182.64,182.75,182.55,182.62,9000.0
2018-07-27 15:10:00,182.59,182.96,182.59,182.96,17622.0,182.59,182.96,182.59,182.96,17622.0
2018-07-27 15:15:00,182.91,183.12,182.88,182.99,15151.0,182.91,183.12,182.88,182.99,15151.0
2018-07-27 15:20:00,183.0,183.16,182.78,183.14,22121.0,183.0,183.16,182.78,183.14,22121.0
2018-07-27 15:25:00,183.11,183.17,182.89,182.9,24807.0,183.11,183.17,182.89,182.9,24807.0
2018-07-27 15:30:00,182.89,183.38,182.89,183.12,33356.0,182.89,183.38,182.89,183.12,33356.0
2018-07-27 15:35:00,183.12,183.34,183.07,183.3,30097.0,183.12,183.34,183.07,183.3,30097.0
2018-07-27 15:40:00,183.26,183.57,183.2,183.49,35762.0,183.26,183.57,183.2,183.49,35762.0
2018-07-27 15:45:00,183.54,183.97,183.5,183.81,43668.0,183.54,183.97,183.5,183.81,43668.0
2018-07-27 15:50:00,183.85,184.1,183.78,183.93,70802.0,183.85,184.1,183.78,183.93,70802.0
2018-07-27 15:55:00,183.9,184.11,183.8,183.95,127687.0,183.9,184.11,183.8,183.95,127687.0
2018-07-30 09:30:00,184.0,184.95,183.71,184.16,64213.0,184.0,184.95,183.71,184.16,64213.0
2018-07-30 09:35:00,184.27,184.52,182.9,183.03,48500.0,184.27,184.52,182.9,183.03,48500.0
2018-07-30 09:40:00,183.03,183.46,181.12,181.34,40261.0,183.03,183.46,181.12,181.34,40261.0
2018-07-30 09:45:00,181.37,181.39,179.63,180.03,58269.0,181.37,181.39,179.63,180.03,58269.0
2018-07-30 09:50:00,180.12,180.73,179.84,180.06,71623.0,180.12,180.73,179.84,180.06,71623.0
2018-07-30 09:55:00,179.91,180.78,179.72,180.15,23864.0,179.91,180.78,179.72,180.15,23864.0
2018-07-30 10:00:00,179.99,181.11,179.91,180.98,32673.0,179.99,181.11,179.91,180.98,32673.0
2018-07-30 10:05:00,181.05,182.39,180.89,182.39,24660.0,181.05,182.39,180.89,182.39,24660.0
2018-07-30 10:10:00,182.46,182.52,180.87,181.05,17098.0,182.46,182.52,180.87,181.05,17098.0
2018-07-30 10:15:00,181.0,181.31,180.74,180.88,22123.0,181.0,181.31,180.74,180.88,22123.0
2018-07-30 10:20:00,180.85,181.21,180.66,181.02,33054.0,180.85,181.21,180.66,181.02,33054.0
2018-07-30 10:25:00,180.92,181.86,180.75,181.54,15498.0,180.92,181.86,180.75,181.54,15498.0
2018-07-30 10:30:00,181.57,181.84,181.14,181.21,12719.0,181.57,181.84,181.14,181.21,12719.0
2018-07-30 10:35:00,181.3,181.67,180.83,181.6,15523.0,181.3,181.67,180.83,181.6,15523.0
2018-07-30 10:40:00,181.62,182.0,181.09,181.98,14075.0,181.62,182.0,181.09,181.98,14075.0
2018-07-30 10:45:00,181.98,182.66,181.6,182.53,15386.0,181.98,182.66,181.6,182.53,15386.0
2018-07-30 10:50:00,182.5,182.64,181.44,181.52,14135.0,182.5,182.64,181.44,181.52,14135.0
2018-07-30 10:55:00,181.35,181.53,180.41,180.83,30725.0,181.35,181.53,180.41,180.83,30725.0
2018-07-30 11:00:00,180.75,180.84,179.95,180.0,20901.0,180.75,180.84,179.95,180.0,20901.0
2018-07-30 11:05:00,180.12,180.61,179.34,179.45,17436.0,180.12,180.61,179.34,179.45,17436.0
2018-07-30 11:10:00,179.38,179.89,179.22,179.4,22853.0,179.38,179.89,179.22,179.4,22853.0
2018-07-30 11:15:00,179.52,179.93,179.24,179.93,31311.0,179.52,179.93,179.24,179.93,31311.0
2018-07-30 11:20:00,179.94,180.4,179.89,180.03,27133.0,179.94,180.4,179.89,180.03,27133.0
2018-07-30 11:25:00,180.03,180.29,179.91,180.08,12562.0,180.03,180.29,179.91,180.08,12562.0
2018-07-30 11:30:00,180.05,180.21,179.94,180.21,7031.0,180.05,180.21,179.94,180.21,7031.0
2018-07-30 11:35:00,180.29,180.35,180.0,180.11,11043.0,180.29,180.35,180.0,180.11,11043.0
2018-07-30 11:40:00,180.13,180.28,180.03,180.09,17108.0,180.13,180.28,180.03,180.09,17108.0
2018-07-30 11:45:00,180.1,180.1,179.83,179.88,17161.0,180.1,180.1,179.83,179.88,17161.0
2018-07-30 11:50:00,179.94,180.25,179.94,180.19,26442.0,179.94,180.25,179.94,180.19,26442.0
2018-07-30 11:55:00,180.16,180.88,180.15,180.6,24364.0,180.16,180.88,180.15,180.6,24364.0
2018-07-30 12:00:00,180.56,180.64,180.4,180.44,8694.0,180.56,180.64,180.4,180.44,8694.0
2018-07-30 12:05:00,180.35,180.42,179.87,180.03,14129.0,180.35,180.42,179.87,180.03,14129.0
2018-07-30 12:10:00,179.96,180.16,179.71,180.11,43819.0,179.96,180.16,179.71,180.11,43819.0
2018-07-30 12:15:00,180.11,180.32,179.83,179.9,14544.0,180.11,180.32,179.83,179.9,14544.0
2018-07-30 12:20:00,179.92,180.07,179.88,180.03,15374.0,179.92,180.07,179.88,180.03,15374.0
2018-07-30 12:25:00,180.0,180.26,179.89,180.08,12378.0,180.0,180.26,179.89,180.08,12378.0
2018-07-30 12:30:00,180.09,180.15,179.46,179.73,17366.0,180.09,180.15,179.46,179.73,17366.0
2018-07-30 12:35:00,179.73,179.88,179.57,179.7,9498.0,179.73,179.88,179.57,179.7,9498.0
2018-07-30 12:40:00,179.63,179.7,178.95,179.33,17816.0,179.63,179.7,178.95,179.33,17816.0
2018-07-30 12:45:00,179.27,179.33,178.71,178.84,12667.0,179.27,179.33,178.71,178.84,12667.0
2018-07-30 12:50:00,178.79,179.33,178.79,179.2,20320.0,178.79,179.33,178.79,179.2,20320.0
2018-07-30 12:55:00,179.08,179.59,179.01,179.55,17834.0,179.08,179.59,179.01,179.55,17834.0
2018-07-30 13:00:00,179.58,179.58,178.9,179.0,22125.0,179.58,179.58,178.9,179.0,22125.0
2018-07-30 13:05:00,179.07,179.72,178.91,179.72,13245.0,179.07,179.72,178.91,179.72,13245.0
2018-07-30 13:10:00,179.74,179.83,179.39,179.39,17003.0,179.74,179.83,179.39,179.39,17003.0
2018-07-30 13:15:00,179.36,179.47,179.05,179.11,18075.0,179.36,179.47,179.05,179.11,18075.0
2018-07-30 13:20:00,179.2,179.9,179.06,179.84,25399.0,179.2,179.9,179.06,179.84,25399.0
2018-07-30 13:25:00,179.89,179.89,179.67,179.75,14213.0,179.89,179.89,179.67,179.75,14213.0
2018-07-30 13:30:00,179.66,179.76,179.46,179.49,11480.0,179.66,179.76,179.46,179.49,11480.0
2018-07-30 13:35:00,179.49,179.56,179.03,179.44,24955.0,179.49,179.56,179.03,179.44,24955.0
2018-07-30 13:40:00,179.35,179.45,179.1,179.1,7387.0,179.35,179.45,179.1,179.1,7387.0
2018-07-30 13:45:00,179.12,179.62,179.12,179.53,10906.0,179.12,179.62,179.12,179.53,10906.0
2018-07-30 13:50:00,179.47,180.88,179.41,180.88,16219.0,179.47,180.88,179.41,180.88,16219.0
2018-07-30 13:55:00,180.79,180.86,180.05,180.21,8385.0,180.79,180.86,180.05,180.21,8385.0
2018-07-30 14:00:00,180.22,180.61,180.22,180.6,11581.0,180.22,180.61,180.22,180.6,11581.0
2018-07-30 14:05:00,180.68,180.81,180.49,180.5,77401.0,180.68,180.81,180.49,180.5,77401.0
2018-07-30 14:10:00,180.58,180.64,180.21,180.26,12384.0,180.58,180.64,180.21,180.26,12384.0
2018-07-30 14:15:00,180.22,180.56,180.22,180.51,6534.0,180.22,180.56,180.22,180.51,6534.0
2018-07-30 14:20:00,180.46,180.51,180.01,180.18,15690.0,180.46,180.51,180.01,180.18,15690.0
2018-07-30 14:25:00,180.2,180.46,180.15,180.46,14946.0,180.2,180.46,180.15,180.46,14946.0
2018-07-30 14:30:00,180.46,180.55,180.24,180.36,12147.0,180.46,180.55,180.24,180.36,12147.0
2018-07-30 14:35:00,180.32,180.69,180.32,180.41,18599.0,180.32,180.69,180.32,180.41,18599.0
2018-07-30 14:40:00,180.31,180.5,180.22,180.27,13692.0,180.31,180.5,180.22,180.27,13692.0
2018-07-30 14:45:00,180.34,180.34,179.93,180.0,16870.0,180.34,180.34,179.93,180.0,16870.0
2018-07-30 14:50:00,180.06,180.06,179.92,180.0,10825.0,180.06,180.06,179.92,180.0,10825.0
2018-07-30 14:55:00,180.02,180.13,179.74,179.82,18778.0,180.02,180.13,179.74,179.82,18778.0
2018-07-30 15:00:00,179.78,180.09,179.72,179.88,13014.0,179.78,180.09,179.72,179.88,13014.0
2018-07-30 15:05:00,179.87,180.17,179.81,179.87,16053.0,179.87,180.17,179.81,179.87,16053.0
2018-07-30 15:10:00,179.87,179.87,179.31,179.49,19716.0,179.87,179.87,179.31,179.49,19716.0
2018-07-30 15:15:00,179.45,179.68,179.43,179.62,17131.0,179.45,179.68,179.43,179.62,17131.0
2018-07-30 15:20:00,179.59,179.73,179.46,179.63,14549.0,179.59,179.73,179.46,179.63,14549.0
2018-07-30 15:25:00,179.59,179.64,179.1,179.19,20325.0,179.59,179.64,179.1,179.19,20325.0
2018-07-30 15:30:00,179.18,179.75,179.18,179.63,37026.0,179.18,179.75,179.18,179.63,37026.0
2018-07-30 15:35:00,179.62,179.7,179.27,179.31,23108.0,179.62,179.7,179.27,179.31,23108.0
2018-07-30 15:40:00,179.31,179.46,179.27,179.34,26326.0,179.31,179.46,179.27,179.34,26326.0
2018-07-30 15:45:00,179.3,179.41,179.09,179.09,58114.0,179.3,179.41,179.09,179.09,58114.0
2018-07-30 15:50:00,179.09,179.12,178.93,178.96,52445.0,179.09,179.12,178.93,178.96,52445.0
2018-07-30 15:55:00,178.93,178.96,178.56,178.81,102897.0,178.93,178.96,178.56,178.81,102897.0
2018-07-31 09:30:00,179.25,179.73,178.69,179.11,47852.0,179.25,179.73,178.69,179.11,47852.0
2018-07-31 09:35:00,179.26,179.99,179.11,179.38,30608.0,179.26,179.99,179.11,179.38,30608.0
2018-07-31 09:40:00,179.37,179.37,178.0,178.37,23973.0,179.37,179.37,178.0,178.37,23973.0
2018-07-31 09:45:00,178.37,178.55,177.33,177.56,29464.0,178.37,178.55,177.33,177.56,29464.0
2018-07-31 09:50:00,177.52,177.52,176.58,176.89,14492.0,177.52,177.52,176.58,176.89,14492.0
2018-07-31 09:55:00,176.99,177.26,175.63,176.22,48867.0,176.99,177.26,175.63,176.22,48867.0
2018-07-31 10:00:00,176.32,177.17,176.14,176.95,36749.0,176.32,177.17,176.14,176.95,36749.0
2018-07-31 10:05:00,176.82,177.01,176.43,176.81,32743.0,176.82,177.01,176.43,176.81,32743.0
2018-07-31 10:10:00,176.9,176.95,176.14,176.3,25414.0,176.9,176.95,176.14,176.3,25414.0
2018-07-31 10:15:00,176.1,176.27,175.58,175.71,25928.0,176.1,176.27,175.58,175.71,25928.0
2018-07-31 10:20:00,175.74,175.8,174.34,175.49,36709.0,175.74,175.8,174.34,175.49,36709.0
2018-07-31 10:25:00,175.51,176.21,175.51,176.1,30936.0,175.51,176.21,175.51,176.1,30936.0
2018-07-31 10:30:00,176.24,176.47,175.85,176.44,37160.0,176.24,176.47,175.85,176.44,37160.0
2018-07-31 10:35:00,176.4,177.06,176.3,176.79,42291.0,176.4,177.06,176.3,176.79,42291.0
2018-07-31 10:40:00,176.72,176.72,175.78,175.98,7626.0,176.72,176.72,175.78,175.98,7626.0
2018-07-31 10:45:00,175.97,176.49,175.74,176.49,35441.0,175.97,176.49,175.74,176.49,35441.0
2018-07-31 10:50:00,176.43,176.84,176.32,176.57,10250.0,176.43,176.84,176.32,176.57,10250.0
2018-07-31 10:55:00,176.39,176.67,176.18,176.59,33803.0,176.39,176.67,176.18,176.59,33803.0
2018-07-31 11:00:00,176.53,177.71,176.44,177.71,296328.0,176.53,177.71,176.44,177.71,296328.0
2018-07-31 11:05:00,177.9,178.25,177.57,177.67,34206.0,177.9,178.25,177.57,177.67,34206.0
2018-07-31 11:10:00,177.69,177.76,176.77,176.95,33785.0,177.69,177.76,176.77,176.95,33785.0
2018-07-31 11:15:00,176.92,177.44,176.67,176.67,30024.0,176.92,177.44,176.67,176.67,30024.0
2018-07-31 11:20:00,176.82,177.19,176.66,177.03,19034.0,176.82,177.19,176.66,177.03,19034.0
2018-07-31 11:25:00,177.0,177.22,176.95,177.01,15725.0,177.0,177.22,176.95,177.01,15725.0
2018-07-31 11:30:00,177.01,177.1,176.7,176.81,19903.0,177.01,177.1,176.7,176.81,19903.0
2018-07-31 11:35:00,176.83,177.03,176.72,176.87,14521.0,176.83,177.03,176.72,176.87,14521.0
2018-07-31 11:40:00,176.81,177.2,176.67,177.01,33670.0,176.81,177.2,176.67,177.01,33670.0
2018-07-31 11:45:00,176.99,177.36,176.95,177.24,34315.0,176.99,177.36,176.95,177.24,34315.0
2018-07-31 11:50:00,177.24,177.79,177.24,177.79,12993.0,177.24,177.79,177.24,177.79,12993.0
2018-07-31 11:55:00,177.7,177.7,177.1,177.11,14250.0,177.7,177.7,177.1,177.11,14250.0
2018-07-31 12:00:00,177.21,178.13,177.13,177.86,24199.0,177.21,178.13,177.13,177.86,24199.0
2018-07-31 12:05:00,177.9,178.01,177.65,177.68,24461.0,177.9,178.01,177.65,177.68,24461.0
2018-07-31 12:10:00,177.58,178.06,177.51,177.8,32979.0,177.58,178.06,177.51,177.8,32979.0
2018-07-31 12:15:00,177.83,177.94,177.59,177.87,56932.0,177.83,177.94,177.59,177.87,56932.0
2018-07-31 12:20:00,177.87,178.36,177.63,178.36,28414.0,177.87,178.36,177.63,178.36,28414.0
2018-07-31 12:25:00,178.24,178.84,178.24,178.84,20967.0,178.24,178.84,178.24,178.84,20967.0
2018-07-31 12:30:00,178.78,178.86,177.96,178.2,21220.0,178.78,178.86,177.96,178.2,21220.0
2018-07-31 12:35:00,178.07,178.19,177.25,177.74,25291.0,178.07,178.19,177.25,177.74,25291.0
2018-07-31 12:40:00,177.73,177.98,177.65,177.65,13814.0,177.73,177.98,177.65,177.65,13814.0
2018-07-31 12:45:00,177.73,177.73,177.38,177.5,9279.0,177.73,177.73,177.38,177.5,9279.0
2018-07-31 12:50:00,177.56,177.68,177.44,177.46,9315.0,177.56,177.68,177.44,177.46,9315.0
2018-07-31 12:55:00,177.44,177.64,177.26,177.59,10333.0,177.44,177.64,177.26,177.59,10333.0
2018-07-31 13:00:00,177.59,177.96,177.59,177.83,9698.0,177.59,177.96,177.59,177.83,9698.0
2018-07-31 13:05:00,177.85,177.88,177.06,177.22,22546.0,177.85,177.88,177.06,177.22,22546.0
2018-07-31 13:10:00,177.17,177.23,176.96,177.01,12109.0,177.17,177.23,176.96,177.01,12109.0
2018-07-31 13:15:00,177.01,177.03,176.55,176.98,10749.0,177.01,177.03,176.55,176.98,10749.0
2018-07-31 13:20:00,176.95,177.03,176.89,176.97,8156.0,176.95,177.03,176.89,176.97,8156.0
2018-07-31 13:25:00,176.94,177.1,176.91,176.92,12571.0,176.94,177.1,176.91,176.92,12571.0
2018-07-31 13:30:00,176.96,177.0,176.68,176.9,18219.0,176.96,177.0,176.68,176.9,18219.0
2018-07-31 13:35:00,176.96,176.96,176.71,176.93,11416.0,176.96,176.96,176.71,176.93,11416.0
2018-07-31 13:40:00,176.93,176.97,176.85,176.93,7876.0,176.93,176.97,176.85,176.93,7876.0
2018-07-31 13:45:00,176.98,177.39,176.98,177.32,12632.0,176.98,177.39,176.98,177.32,12632.0
2018-07-31 13:50:00,177.35,177.45,177.16,177.33,16923.0,177.35,177.45,177.16,177.33,16923.0
2018-07-31 13:55:00,177.36,177.39,177.11,177.31,25086.0,177.36,177.39,177.11,177.31,25086.0
2018-07-31 14:00:00,177.37,177.61,176.98,177.05,29173.0,177.37,177.61,176.98,177.05,29173.0
2018-07-31 14:05:00,177.13,177.34,177.05,177.11,20564.0,177.13,177.34,177.05,177.11,20564.0
2018-07-31 14:10:00,177.09,177.2,176.45,176.48,45516.0,177.09,177.2,176.45,176.48,45516.0
2018-07-31 14:15:00,176.46,176.79,176.46,176.68,19073.0,176.46,176.79,176.46,176.68,19073.0
2018-07-31 14:20:00,176.69,177.0,176.68,176.96,28498.0,176.69,177.0,176.68,176.96,28498.0
2018-07-31 14:25:00,176.97,177.04,176.8,176.89,33909.0,176.97,177.04,176.8,176.89,33909.0
2018-07-31 14:30:00,176.89,176.97,176.5,176.84,25614.0,176.89,176.97,176.5,176.84,25614.0
2018-07-31 14:35:00,176.84,176.91,176.6,176.76,38690.0,176.84,176.91,176.6,176.76,38690.0
2018-07-31 14:40:00,176.71,176.77,176.58,176.68,35937.0,176.71,176.77,176.58,176.68,35937.0
2018-07-31 14:45:00,176.7,176.82,176.62,176.63,8075.0,176.7,176.82,176.62,176.63,8075.0
2018-07-31 14:50:00,176.63,176.83,176.53,176.7,13476.0,176.63,176.83,176.53,176.7,13476.0
2018-07-31 14:55:00,176.64,176.91,176.61,176.73,19582.0,176.64,176.91,176.61,176.73,19582.0
2018-07-31 15:00:00,176.77,176.86,176.55,176.64,17620.0,176.77,176.86,176.55,176.64,17620.0
2018-07-31 15:05:00,176.65,176.65,176.14,176.41,23191.0,176.65,176.65,176.14,176.41,23191.0
2018-07-31 15:10:00,176.38,176.5,176.16,176.31,16252.0,176.38,176.5,176.16,176.31,16252.0
2018-07-31 15:15:00,176.34,176.61,176.3,176.6,9922.0,176.34,176.61,176.3,176.6,9922.0
2018-07-31 15:20:00,176.62,176.62,176.48,176.57,22355.0,176.62,176.62,176.48,176.57,22355.0
2018-07-31 15:25:00,176.54,176.71,176.53,176.65,13844.0,176.54,176.71,176.53,176.65,13844.0
2018-07-31 15:30:00,176.68,176.72,176.4,176.5,18105.0,176.68,176.72,176.4,176.5,18105.0
2018-07-31 15:35:00,176.47,176.77,176.46,176.63,24613.0,176.47,176.77,176.46,176.63,24613.0
2018-07-31 15:40:00,176.64,176.75,176.48,176.61,26816.0,176.64,176.75,176.48,176.61,26816.0
2018-07-31 15:45:00,176.56,176.57,176.09,176.28,60510.0,176.56,176.57,176.09,176.28,60510.0
2018-07-31 15:50:00,176.28,176.29,175.98,176.13,63031.0,176.28,176.29,175.98,176.13,63031.0
2018-07-31 15:55:00,176.14,176.22,175.74,175.96,157273.0,176.14,176.22,175.74,175.96,157273.0
2018-08-01 09:30:00,176.59,177.95,176.0,177.95,69505.0,176.59,177.95,176.0,177.95,69505.0
2018-08-01 09:35:00,177.74,178.32,177.55,177.69,17768.0,177.74,178.32,177.55,177.69,17768.0
2018-08-01 09:40:00,177.66,178.74,177.66,178.31,18332.0,177.66,178.74,177.66,178.31,18332.0
2018-08-01 09:45:00,178.25,179.26,178.16,178.91,76058.0,178.25,179.26,178.16,178.91,76058.0
2018-08-01 09:50:00,178.93,179.15,178.5,178.88,79033.0,178.93,179.15,178.5,178.88,79033.0
2018-08-01 09:55:00,178.78,179.25,178.71,178.88,12410.0,178.78,179.25,178.71,178.88,12410.0
2018-08-01 10:00:00,178.82,179.16,178.62,178.71,16247.0,178.82,179.16,178.62,178.71,16247.0
2018-08-01 10:05:00,178.77,179.37,178.68,179.37,13255.0,178.77,179.37,178.68,179.37,13255.0
2018-08-01 10:10:00,179.39,180.09,179.27,180.07,12742.0,179.39,180.09,179.27,180.07,12742.0
2018-08-01 10:15:00,180.09,180.62,179.94,180.58,46361.0,180.09,180.62,179.94,180.58,46361.0
2018-08-01 10:20:00,180.58,180.58,179.63,179.63,20498.0,180.58,180.58,179.63,179.63,20498.0
2018-08-01 10:25:00,179.72,179.75,178.85,179.44,45402.0,179.72,179.75,178.85,179.44,45402.0
2018-08-01 10:30:00,179.46,179.61,178.93,179.11,11365.0,179.46,179.61,178.93,179.11,11365.0
2018-08-01 10:35:00,179.11,179.69,179.11,179.56,8722.0,179.11,179.69,179.11,179.56,8722.0
2018-08-01 10:40:00,179.59,179.7,179.24,179.45,15441.0,179.59,179.7,179.24,179.45,15441.0
2018-08-01 10:45:00,179.4,179.49,179.29,179.35,15514.0,179.4,179.49,179.29,179.35,15514.0
2018-08-01 10:50:00,179.34,179.53,178.88,178.97,27409.0,179.34,179.53,178.88,178.97,27409.0
2018-08-01 10:55:00,178.94,178.94,178.25,178.56,68613.0,178.94,178.94,178.25,178.56,68613.0
2018-08-01 11:00:00,178.65,178.81,178.27,178.46,16719.0,178.65,178.81,178.27,178.46,16719.0
2018-08-01 11:05:00,178.46,178.46,177.94,178.01,13117.0,178.46,178.46,177.94,178.01,13117.0
2018-08-01 11:10:00,178.07,178.12,177.79,178.01,10848.0,178.07,178.12,177.79,178.01,10848.0
2018-08-01 11:15:00,178.03,178.1,177.61,177.72,11309.0,178.03,178.1,177.61,177.72,11309.0
2018-08-01 11:20:00,177.76,178.42,177.63,178.32,26057.0,177.76,178.42,177.63,178.32,26057.0
2018-08-01 11:25:00,178.32,178.32,177.79,178.03,7953.0,178.32,178.32,177.79,178.03,7953.0
2018-08-01 11:30:00,177.96,178.29,177.74,178.01,11069.0,177.96,178.29,177.74,178.01,11069.0
2018-08-01 11:35:00,178.0,178.02,177.73,177.95,13762.0,178.0,178.02,177.73,177.95,13762.0
2018-08-01 11:40:00,177.95,178.08,177.71,177.72,13986.0,177.95,178.08,177.71,177.72,13986.0
2018-08-01 11:45:00,177.73,177.84,177.53,177.77,10425.0,177.73,177.84,177.53,177.77,10425.0
2018-08-01 11:50:00,177.82,178.19,177.46,178.19,11073.0,177.82,178.19,177.46,178.19,11073.0
2018-08-01 11:55:00,178.14,178.56,177.93,178.16,8779.0,178.14,178.56,177.93,178.16,8779.0
2018-08-01 12:00:00,178.23,178.86,178.16,178.82,13179.0,178.23,178.86,178.16,178.82,13179.0
2018-08-01 12:05:00,178.93,179.38,178.73,179.13,16541.0,178.93,179.38,178.73,179.13,16541.0
2018-08-01 12:10:00,179.12,179.46,179.11,179.16,3281.0,179.12,179.46,179.11,179.16,3281.0
2018-08-01 12:15:00,179.28,179.29,178.84,178.88,4550.0,179.28,179.29,178.84,178.88,4550.0
2018-08-01 12:20:00,178.87,178.87,178.04,178.14,20016.0,178.87,178.87,178.04,178.14,20016.0
2018-08-01 12:25:00,178.02,178.18,177.93,178.1,5315.0,178.02,178.18,177.93,178.1,5315.0
2018-08-01 12:30:00,178.06,178.21,177.93,178.21,3507.0,178.06,178.21,177.93,178.21,3507.0
2018-08-01 12:35:00,178.13,178.26,177.87,178.15,4544.0,178.13,178.26,177.87,178.15,4544.0
2018-08-01 12:40:00,178.07,178.12,177.93,178.08,5248.0,178.07,178.12,177.93,178.08,5248.0
2018-08-01 12:45:00,178.16,178.16,177.93,177.98,6089.0,178.16,178.16,177.93,177.98,6089.0
2018-08-01 12:50:00,177.93,178.1,177.93,178.06,10117.0,177.93,178.1,177.93,178.06,10117.0
2018-08-01 12:55:00,178.03,178.08,177.84,177.94,6913.0,178.03,178.08,177.84,177.94,6913.0
2018-08-01 13:00:00,177.97,177.97,177.64,177.86,16110.0,177.97,177.97,177.64,177.86,16110.0
2018-08-01 13:05:00,177.81,177.99,177.78,177.94,11810.0,177.81,177.99,177.78,177.94,11810.0
2018-08-01 13:10:00,177.92,177.95,177.41,177.42,13044.0,177.92,177.95,177.41,177.42,13044.0
2018-08-01 13:15:00,177.45,177.76,177.45,177.62,10984.0,177.45,177.76,177.45,177.62,10984.0
2018-08-01 13:20:00,177.65,177.81,177.64,177.79,15442.0,177.65,177.81,177.64,177.79,15442.0
2018-08-01 13:25:00,177.71,177.78,177.5,177.5,5372.0,177.71,177.78,177.5,177.5,5372.0
2018-08-01 13:30:00,177.48,177.66,177.44,177.64,17781.0,177.48,177.66,177.44,177.64,17781.0
2018-08-01 13:35:00,177.61,177.7,177.53,177.65,9700.0,177.61,177.7,177.53,177.65,9700.0
2018-08-01 13:40:00,177.56,177.61,177.16,177.27,17590.0,177.56,177.61,177.16,177.27,17590.0
2018-08-01 13:45:00,177.3,177.52,177.3,177.49,13799.0,177.3,177.52,177.3,177.49,13799.0
2018-08-01 13:50:00,177.44,177.81,177.43,177.81,7969.0,177.44,177.81,177.43,177.81,7969.0
2018-08-01 13:55:00,177.84,178.0,177.58,177.59,7213.0,177.84,178.0,177.58,177.59,7213.0
2018-08-01 14:00:00,177.59,177.75,177.45,177.5,7526.0,177.59,177.75,177.45,177.5,7526.0
2018-08-01 14:05:00,177.43,177.55,177.15,177.2,3758.0,177.43,177.55,177.15,177.2,3758.0
2018-08-01 14:10:00,177.2,177.56,176.83,177.55,10125.0,177.2,177.56,176.83,177.55,10125.0
2018-08-01 14:15:00,177.55,177.93,177.55,177.91,10056.0,177.55,177.93,177.55,177.91,10056.0
2018-08-01 14:20:00,177.95,178.31,177.9,178.13,5286.0,177.95,178.31,177.9,178.13,5286.0
2018-08-01 14:25:00,178.15,178.33,178.13,178.28,7350.0,178.15,178.33,178.13,178.28,7350.0
2018-08-01 14:30:00,178.34,178.59,177.88,178.08,9253.0,178.34,178.59,177.88,178.08,9253.0
2018-08-01 14:35:00,178.04,178.08,177.75,177.92,3430.0,178.04,178.08,177.75,177.92,3430.0
2018-08-01 14:40:00,177.88,178.16,177.39,177.41,11221.0,177.88,178.16,177.39,177.41,11221.0
2018-08-01 14:45:00,177.47,177.91,177.45,177.72,8422.0,177.47,177.91,177.45,177.72,8422.0
2018-08-01 14:50:00,177.78,177.96,177.57,177.57,6851.0,177.78,177.96,177.57,177.57,6851.0
2018-08-01 14:55:00,177.73,177.9,177.6,177.89,6984.0,177.73,177.9,177.6,177.89,6984.0
2018-08-01 15:00:00,177.86,178.23,177.86,177.91,9282.0,177.86,178.23,177.86,177.91,9282.0
2018-08-01 15:05:00,177.92,178.08,177.89,178.05,6215.0,177.92,178.08,177.89,178.05,6215.0
2018-08-01 15:10:00,177.97,178.01,177.77,177.79,8659.0,177.97,178.01,177.77,177.79,8659.0
2018-08-01 15:15:00,177.83,177.94,177.73,177.77,8936.0,177.83,177.94,177.73,177.77,8936.0
2018-08-01 15:20:00,177.84,177.9,177.7,177.81,7810.0,177.84,177.9,177.7,177.81,7810.0
2018-08-01 15:25:00,177.82,178.01,177.8,177.94,10167.0,177.82,178.01,177.8,177.94,10167.0
2018-08-01 15:30:00,177.97,178.01,177.87,177.99,15216.0,177.97,178.01,177.87,177.99,15216.0
2018-08-01 15:35:00,178.0,178.04,177.9,177.95,11752.0,178.0,178.04,177.9,177.95,11752.0
2018-08-01 15:40:00,177.93,178.4,177.92,178.31,202451.0,177.93,178.4,177.92,178.31,202451.0
2018-08-01 15:45:00,178.27,178.31,177.99,178.04,103910.0,178.27,178.31,177.99,178.04,103910.0
2018-08-01 15:50:00,178.0,178.09,177.94,177.94,26399.0,178.0,178.09,177.94,177.94,26399.0
2018-08-01 15:55:00,177.94,178.05,177.89,177.93,62188.0,177.94,178.05,177.89,177.93,62188.0
2018-08-02 09:30:00,177.0,178.09,176.79,177.9,23466.0,177.0,178.09,176.79,177.9,23466.0
2018-08-02 09:35:00,178.09,179.26,177.9,179.26,43203.0,178.09,179.26,177.9,179.26,43203.0
2018-08-02 09:40:00,179.23,179.84,178.88,179.59,14063.0,179.23,179.84,178.88,179.59,14063.0
2018-08-02 09:45:00,179.36,179.61,178.52,178.59,12566.0,179.36,179.61,178.52,178.59,12566.0
2018-08-02 09:50:00,178.53,179.38,178.09,179.29,7168.0,178.53,179.38,178.09,179.29,7168.0
2018-08-02 09:55:00,179.36,179.89,179.22,179.6,11625.0,179.36,179.89,179.22,179.6,11625.0
2018-08-02 10:00:00,179.53,180.05,179.05,179.05,12109.0,179.53,180.05,179.05,179.05,12109.0
2018-08-02 10:05:00,179.3,179.85,179.21,179.73,10503.0,179.3,179.85,179.21,179.73,10503.0
2018-08-02 10:10:00,179.83,179.83,178.71,178.79,18771.0,179.83,179.83,178.71,178.79,18771.0
2018-08-02 10:15:00,178.66,179.82,178.66,179.82,27057.0,178.66,179.82,178.66,179.82,27057.0
2018-08-02 10:20:00,179.68,180.07,179.66,179.78,13709.0,179.68,180.07,179.66,179.78,13709.0
2018-08-02 10:25:00,179.78,180.78,179.75,180.01,49569.0,179.78,180.78,179.75,180.01,49569.0
2018-08-02 10:30:00,180.21,180.28,179.8,179.9,36681.0,180.21,180.28,179.8,179.9,36681.0
2018-08-02 10:35:00,179.81,180.43,179.74,180.43,15460.0,179.81,180.43,179.74,180.43,15460.0
2018-08-02 10:40:00,180.3,180.57,180.0,180.17,6952.0,180.3,180.57,180.0,180.17,6952.0
2018-08-02 10:45:00,180.21,180.34,180.04,180.29,10910.0,180.21,180.34,180.04,180.29,10910.0
2018-08-02 10:50:00,180.31,180.47,179.75,179.96,20797.0,180.31,180.47,179.75,179.96,20797.0
2018-08-02 10:55:00,179.99,180.05,179.31,179.31,22302.0,179.99,180.05,179.31,179.31,22302.0
2018-08-02 11:00:00,179.27,179.57,179.08,179.08,6763.0,179.27,179.57,179.08,179.08,6763.0
2018-08-02 11:05:00,178.82,179.0,178.73,178.91,5122.0,178.82,179.0,178.73,178.91,5122.0
2018-08-02 11:10:00,178.79,179.37,178.57,179.14,6086.0,178.79,179.37,178.57,179.14,6086.0
2018-08-02 11:15:00,179.1,179.67,178.95,179.54,3799.0,179.1,179.67,178.95,179.54,3799.0
2018-08-02 11:20:00,179.52,179.6,179.18,179.22,7466.0,179.52,179.6,179.18,179.22,7466.0
2018-08-02 11:25:00,179.25,179.81,179.21,179.52,13267.0,179.25,179.81,179.21,179.52,13267.0
2018-08-02 11:30:00,179.53,180.01,179.53,179.78,6053.0,179.53,180.01,179.53,179.78,6053.0
2018-08-02 11:35:00,179.83,179.92,179.76,179.8,8529.0,179.83,179.92,179.76,179.8,8529.0
2018-08-02 11:40:00,179.73,179.86,179.5,179.75,4594.0,179.73,179.86,179.5,179.75,4594.0
2018-08-02 11:45:00,179.67,179.92,179.54,179.69,6340.0,179.67,179.92,179.54,179.69,6340.0
2018-08-02 11:50:00,179.64,179.81,179.56,179.78,18716.0,179.64,179.81,179.56,179.78,18716.0
2018-08-02 11:55:00,179.8,179.8,179.56,179.62,16013.0,179.8,179.8,179.56,179.62,16013.0
2018-08-02 12:00:00,179.59,179.65,179.42,179.48,10030.0,179.59,179.65,179.42,179.48,10030.0
2018-08-02 12:05:00,179.55,180.2,179.51,180.17,8591.0,179.55,180.2,179.51,180.17,8591.0
2018-08-02 12:10:00,180.27,180.28,180.06,180.24,4432.0,180.27,180.28,180.06,180.24,4432.0
2018-08-02 12:15:00,180.31,180.48,180.18,180.48,3612.0,180.31,180.48,180.18,180.48,3612.0
2018-08-02 12:20:00,180.39,180.5,180.21,180.37,15624.0,180.39,180.5,180.21,180.37,15624.0
2018-08-02 12:25:00,180.36,180.46,180.18,180.18,6067.0,180.36,180.46,180.18,180.18,6067.0
2018-08-02 12:30:00,180.24,180.28,179.91,180.09,5718.0,180.24,180.28,179.91,180.09,5718.0
2018-08-02 12:35:00,180.06,180.27,180.02,180.13,15279.0,180.06,180.27,180.02,180.13,15279.0
2018-08-02 12:40:00,180.16,180.39,180.15,180.23,5025.0,180.16,180.39,180.15,180.23,5025.0
2018-08-02 12:45:00,180.29,180.3,179.9,180.16,11413.0,180.29,180.3,179.9,180.16,11413.0
2018-08-02 12:50:00,180.09,180.12,179.83,179.83,3877.0,180.09,180.12,179.83,179.83,3877.0
2018-08-02 12:55:00,179.83,180.89,179.83,180.65,38968.0,179.83,180.89,179.83,180.65,38968.0
2018-08-02 13:00:00,180.82,181.11,180.82,181.05,6195.0,180.82,181.11,180.82,181.05,6195.0
2018-08-02 13:05:00,181.17,181.29,181.09,181.27,23062.0,181.17,181.29,181.09,181.27,23062.0
2018-08-02 13:10:00,181.26,181.61,181.23,181.27,6587.0,181.26,181.61,181.23,181.27,6587.0
2018-08-02 13:15:00,181.25,181.76,181.25,181.7,8710.0,181.25,181.76,181.25,181.7,8710.0
2018-08-02 13:20:00,181.65,182.12,181.64,182.05,39387.0,181.65,182.12,181.64,182.05,39387.0
2018-08-02 13:25:00,181.9,182.11,181.9,181.93,21332.0,181.9,182.11,181.9,181.93,21332.0
2018-08-02 13:30:00,181.94,182.01,181.8,181.92,13915.0,181.94,182.01,181.8,181.92,13915.0
2018-08-02 13:35:00,181.85,181.95,181.7,181.78,22981.0,181.85,181.95,181.7,181.78,22981.0
2018-08-02 13:40:00,181.75,181.93,181.74,181.78,22033.0,181.75,181.93,181.74,181.78,22033.0
2018-08-02 13:45:00,181.72,181.76,181.24,181.34,18959.0,181.72,181.76,181.24,181.34,18959.0
2018-08-02 13:50:00,181.34,181.5,181.11,181.5,17484.0,181.34,181.5,181.11,181.5,17484.0
2018-08-02 13:55:00,181.55,181.96,181.55,181.71,8039.0,181.55,181.96,181.55,181.71,8039.0
2018-08-02 14:00:00,181.68,182.19,181.61,182.16,22715.0,181.68,182.19,181.61,182.16,22715.0
2018-08-02 14:05:00,182.19,182.27,181.72,181.75,27723.0,182.19,182.27,181.72,181.75,27723.0
2018-08-02 14:10:00,181.72,181.81,181.54,181.66,8564.0,181.72,181.81,181.54,181.66,8564.0
2018-08-02 14:15:00,181.66,181.66,180.86,181.02,14655.0,181.66,181.66,180.86,181.02,14655.0
2018-08-02 14:20:00,181.03,181.28,181.02,181.21,3500.0,181.03,181.28,181.02,181.21,3500.0
2018-08-02 14:25:00,181.19,181.34,181.07,181.25,6753.0,181.19,181.34,181.07,181.25,6753.0
2018-08-02 14:30:00,181.25,181.48,181.2,181.39,12900.0,181.25,181.48,181.2,181.39,12900.0
2018-08-02 14:35:00,181.41,181.58,181.36,181.46,3200.0,181.41,181.58,181.36,181.46,3200.0
2018-08-02 14:40:00,181.42,181.68,181.42,181.5,8412.0,181.42,181.68,181.42,181.5,8412.0
2018-08-02 14:45:00,181.56,181.64,181.42,181.61,5309.0,181.56,181.64,181.42,181.61,5309.0
2018-08-02 14:50:00,181.59,181.74,181.59,181.7,5048.0,181.59,181.74,181.59,181.7,5048.0
2018-08-02 14:55:00,181.66,181.75,181.56,181.75,7094.0,181.66,181.75,181.56,181.75,7094.0
2018-08-02 15:00:00,181.76,181.88,181.61,181.79,10148.0,181.76,181.88,181.61,181.79,10148.0
2018-08-02 15:05:00,181.77,181.96,181.77,181.91,3730.0,181.77,181.96,181.77,181.91,3730.0
2018-08-02 15:10:00,181.92,181.92,181.68,181.86,8243.0,181.92,181.92,181.68,181.86,8243.0
2018-08-02 15:15:00,181.89,182.4,181.89,182.38,23102.0,181.89,182.4,181.89,182.38,23102.0
2018-08-02 15:20:00,182.33,182.51,182.25,182.46,22585.0,182.33,182.51,182.25,182.46,22585.0
2018-08-02 15:25:00,182.5,182.69,182.36,182.59,62942.0,182.5,182.69,182.36,182.59,62942.0
2018-08-02 15:30:00,182.54,182.81,182.54,182.76,35915.0,182.54,182.81,182.54,182.76,35915.0
2018-08-02 15:35:00,182.74,183.07,182.71,183.0,38215.0,182.74,183.07,182.71,183.0,38215.0
2018-08-02 15:40:00,183.0,183.05,182.8,182.85,47437.0,183.0,183.05,182.8,182.85,47437.0
2018-08-02 15:45:00,182.85,183.0,182.79,182.83,66832.0,182.85,183.0,182.79,182.83,66832.0
2018-08-02 15:50:00,182.84,182.97,182.73,182.93,53726.0,182.84,182.97,182.73,182.93,53726.0
2018-08-02 15:55:00,182.94,183.0,182.85,182.85,77070.0,182.94,183.0,182.85,182.85,77070.0
2018-08-03 09:30:00,183.59,183.65,182.0,182.08,57664.0,183.59,183.65,182.0,182.08,57664.0
2018-08-03 09:35:00,181.86,182.07,180.65,181.44,22237.0,181.86,182.07,180.65,181.44,22237.0
2018-08-03 09:40:00,181.48,181.58,180.51,180.51,13587.0,181.48,181.58,180.51,180.51,13587.0
2018-08-03 09:45:00,180.67,180.68,178.75,178.93,33377.0,180.67,180.68,178.75,178.93,33377.0
2018-08-03 09:50:00,178.97,180.39,178.82,179.72,15448.0,178.97,180.39,178.82,179.72,15448.0
2018-08-03 09:55:00,179.79,181.19,179.67,180.83,7508.0,179.79,181.19,179.67,180.83,7508.0
2018-08-03 10:00:00,180.97,181.71,180.48,181.64,23836.0,180.97,181.71,180.48,181.64,23836.0
2018-08-03 10:05:00,181.61,181.81,181.08,181.48,11433.0,181.61,181.81,181.08,181.48,11433.0
2018-08-03 10:10:00,181.66,182.09,181.21,181.39,9121.0,181.66,182.09,181.21,181.39,9121.0
2018-08-03 10:15:00,181.32,181.57,180.88,181.02,10370.0,181.32,181.57,180.88,181.02,10370.0
2018-08-03 10:20:00,180.85,181.04,180.6,180.66,8277.0,180.85,181.04,180.6,180.66,8277.0
2018-08-03 10:25:00,180.55,181.36,180.48,181.22,6425.0,180.55,181.36,180.48,181.22,6425.0
2018-08-03 10:30:00,181.27,181.4,180.68,180.79,10972.0,181.27,181.4,180.68,180.79,10972.0
2018-08-03 10:35:00,180.79,180.99,180.31,180.77,8536.0,180.79,180.99,180.31,180.77,8536.0
2018-08-03 10:40:00,180.74,180.84,180.15,180.29,13194.0,180.74,180.84,180.15,180.29,13194.0
2018-08-03 10:45:00,180.08,180.13,179.47,179.49,10225.0,180.08,180.13,179.47,179.49,10225.0
2018-08-03 10:50:00,179.47,179.61,178.99,179.48,17995.0,179.47,179.61,178.99,179.48,17995.0
2018-08-03 10:55:00,179.48,180.3,179.35,179.85,8665.0,179.48,180.3,179.35,179.85,8665.0
2018-08-03 11:00:00,179.84,180.09,179.38,179.68,6142.0,179.84,180.09,179.38,179.68,6142.0
2018-08-03 11:05:00,179.67,179.93,179.46,179.83,10882.0,179.67,179.93,179.46,179.83,10882.0
2018-08-03 11:10:00,179.87,180.42,179.87,180.39,25822.0,179.87,180.42,179.87,180.39,25822.0
2018-08-03 11:15:00,180.41,180.45,179.75,179.99,13051.0,180.41,180.45,179.75,179.99,13051.0
2018-08-03 11:20:00,180.1,180.41,180.03,180.19,12064.0,180.1,180.41,180.03,180.19,12064.0
2018-08-03 11:25:00,180.07,180.13,179.68,180.04,17180.0,180.07,180.13,179.68,180.04,17180.0
2018-08-03 11:30:00,180.0,180.14,179.65,180.13,8181.0,180.0,180.14,179.65,180.13,8181.0
2018-08-03 11:35:00,180.23,180.23,179.91,180.04,6235.0,180.23,180.23,179.91,180.04,6235.0
2018-08-03 11:40:00,179.94,180.27,179.87,179.87,9758.0,179.94,180.27,179.87,179.87,9758.0
2018-08-03 11:45:00,179.98,180.18,179.85,180.18,5538.0,179.98,180.18,179.85,180.18,5538.0
2018-08-03 11:50:00,180.2,180.23,180.02,180.08,4976.0,180.2,180.23,180.02,180.08,4976.0
2018-08-03 11:55:00,180.16,180.16,179.5,179.5,6614.0,180.16,180.16,179.5,179.5,6614.0
2018-08-03 12:00:00,179.58,179.7,179.46,179.53,7079.0,179.58,179.7,179.46,179.53,7079.0
2018-08-03 12:05:00,179.47,179.96,179.32,179.96,42160.0,179.47,179.96,179.32,179.96,42160.0
2018-08-03 12:10:00,179.97,180.46,179.89,180.19,6423.0,179.97,180.46,179.89,180.19,6423.0
2018-08-03 12:15:00,180.32,180.65,180.23,180.29,6650.0,180.32,180.65,180.23,180.29,6650.0
2018-08-03 12:20:00,180.13,180.41,180.12,180.41,3810.0,180.13,180.41,180.12,180.41,3810.0
2018-08-03 12:25:00,180.34,180.41,180.06,180.09,8133.0,180.34,180.41,180.06,180.09,8133.0
2018-08-03 12:30:00,180.18,180.73,180.11,180.73,4332.0,180.18,180.73,180.11,180.73,4332.0
2018-08-03 12:35:00,180.78,180.81,180.59,180.8,9588.0,180.78,180.81,180.59,180.8,9588.0
2018-08-03 12:40:00,180.79,180.81,180.14,180.18,18113.0,180.79,180.81,180.14,180.18,18113.0
2018-08-03 12:45:00,180.14,180.18,179.9,179.98,5265.0,180.14,180.18,179.9,179.98,5265.0
2018-08-03 12:50:00,179.95,179.96,179.68,179.78,6313.0,179.95,179.96,179.68,179.78,6313.0
2018-08-03 12:55:00,179.74,180.03,179.74,179.87,31449.0,179.74,180.03,179.74,179.87,31449.0
2018-08-03 13:00:00,179.94,180.13,179.79,180.13,6425.0,179.94,180.13,179.79,180.13,6425.0
2018-08-03 13:05:00,180.15,180.18,179.86,179.92,5280.0,180.15,180.18,179.86,179.92,5280.0
2018-08-03 13:10:00,179.87,180.48,179.86,180.48,9849.0,179.87,180.48,179.86,180.48,9849.0
2018-08-03 13:15:00,180.41,180.52,180.28,180.43,4510.0,180.41,180.52,180.28,180.43,4510.0
2018-08-03 13:20:00,180.43,180.44,180.18,180.28,3983.0,180.43,180.44,180.18,180.28,3983.0
2018-08-03 13:25:00,180.31,180.39,180.15,180.39,3600.0,180.31,180.39,180.15,180.39,3600.0
2018-08-03 13:30:00,180.38,180.38,180.25,180.35,4151.0,180.38,180.38,180.25,180.35,4151.0
2018-08-03 13:35:00,180.35,180.47,180.35,180.47,5413.0,180.35,180.47,180.35,180.47,5413.0
2018-08-03 13:40:00,180.45,180.52,180.42,180.5,3545.0,180.45,180.52,180.42,180.5,3545.0
2018-08-03 13:45:00,180.5,180.62,180.41,180.62,5370.0,180.5,180.62,180.41,180.62,5370.0
2018-08-03 13:50:00,180.62,180.89,180.62,180.89,3650.0,180.62,180.89,180.62,180.89,3650.0
2018-08-03 13:55:00,180.88,181.0,180.8,180.96,11288.0,180.88,181.0,180.8,180.96,11288.0
2018-08-03 14:00:00,180.94,181.14,180.9,180.96,5124.0,180.94,181.14,180.9,180.96,5124.0
2018-08-03 14:05:00,181.08,181.14,180.82,180.88,6260.0,181.08,181.14,180.82,180.88,6260.0
2018-08-03 14:10:00,180.83,180.89,180.61,180.62,5253.0,180.83,180.89,180.61,180.62,5253.0
2018-08-03 14:15:00,180.59,180.84,180.55,180.81,4815.0,180.59,180.84,180.55,180.81,4815.0
2018-08-03 14:20:00,180.93,181.06,180.73,180.92,6265.0,180.93,181.06,180.73,180.92,6265.0
2018-08-03 14:25:00,180.82,180.97,180.75,180.91,4838.0,180.82,180.97,180.75,180.91,4838.0
2018-08-03 14:30:00,180.93,180.97,180.8,180.96,6255.0,180.93,180.97,180.8,180.96,6255.0
2018-08-03 14:35:00,180.89,181.11,180.89,181.11,7205.0,180.89,181.11,180.89,181.11,7205.0
2018-08-03 14:40:00,181.06,181.12,180.99,181.03,6896.0,181.06,181.12,180.99,181.03,6896.0
2018-08-03 14:45:00,181.05,181.05,180.77,180.79,6949.0,181.05,181.05,180.77,180.79,6949.0
2018-08-03 14:50:00,180.77,180.78,180.59,180.7,4125.0,180.77,180.78,180.59,180.7,4125.0
2018-08-03 14:55:00,180.68,181.32,180.67,181.22,7671.0,180.68,181.32,180.67,181.22,7671.0
2018-08-03 15:00:00,181.21,181.28,181.15,181.26,8482.0,181.21,181.28,181.15,181.26,8482.0
2018-08-03 15:05:00,181.26,181.26,181.1,181.12,4553.0,181.26,181.26,181.1,181.12,4553.0
2018-08-03 15:10:00,181.14,181.25,181.14,181.22,9311.0,181.14,181.25,181.14,181.22,9311.0
2018-08-03 15:15:00,181.21,181.33,181.16,181.18,5099.0,181.21,181.33,181.16,181.18,5099.0
2018-08-03 15:20:00,181.21,181.27,181.08,181.08,8800.0,181.21,181.27,181.08,181.08,8800.0
2018-08-03 15:25:00,181.11,181.11,181.0,181.0,8006.0,181.11,181.11,181.0,181.0,8006.0
2018-08-03 15:30:00,181.03,181.16,180.96,181.14,13235.0,181.03,181.16,180.96,181.14,13235.0
2018-08-03 15:35:00,181.13,181.22,181.07,181.09,9862.0,181.13,181.22,181.07,181.09,9862.0
2018-08-03 15:40:00,181.11,181.11,180.8,180.85,18117.0,181.11,181.11,180.8,180.85,18117.0
2018-08-03 15:45:00,180.84,180.96,180.76,180.77,24081.0,180.84,180.96,180.76,180.77,24081.0
2018-08-03 15:50:00,180.8,181.0,180.28,180.9,46629.0,180.8,181.0,180.28,180.9,46629.0
2018-08-03 15:55:00,180.9,181.24,180.88,180.89,49949.0,180.9,181.24,180.88,180.89,49949.0
2018-08-06 09:30:00,181.12,182.25,181.12,181.97,21685.0,181.12,182.25,181.12,181.97,21685.0
2018-08-06 09:35:00,181.9,182.87,181.52,182.62,10844.0,181.9,182.87,181.52,182.62,10844.0
2018-08-06 09:40:00,182.49,182.49,182.06,182.06,1183.0,182.49,182.49,182.06,182.06,1183.0
2018-08-06 09:45:00,182.04,182.71,181.7,182.49,9416.0,182.04,182.71,181.7,182.49,9416.0
2018-08-06 09:50:00,182.47,183.47,182.43,183.01,39983.0,182.47,183.47,182.43,183.01,39983.0
2018-08-06 09:55:00,183.12,183.27,182.81,183.25,16068.0,183.12,183.27,182.81,183.25,16068.0
2018-08-06 10:00:00,183.27,183.92,183.2,183.92,16267.0,183.27,183.92,183.2,183.92,16267.0
2018-08-06 10:05:00,183.78,183.97,183.18,183.35,6547.0,183.78,183.97,183.18,183.35,6547.0
2018-08-06 10:10:00,183.23,183.89,183.04,183.86,34748.0,183.23,183.89,183.04,183.86,34748.0
2018-08-06 10:15:00,183.88,184.47,183.54,183.54,18037.0,183.88,184.47,183.54,183.54,18037.0
2018-08-06 10:20:00,183.67,183.82,183.24,183.69,36832.0,183.67,183.82,183.24,183.69,36832.0
2018-08-06 10:25:00,183.57,183.57,183.17,183.52,9093.0,183.57,183.57,183.17,183.52,9093.0
2018-08-06 10:30:00,183.68,183.94,183.35,183.69,8867.0,183.68,183.94,183.35,183.69,8867.0
2018-08-06 10:35:00,183.68,183.73,183.28,183.38,8369.0,183.68,183.73,183.28,183.38,8369.0
2018-08-06 10:40:00,183.45,183.62,183.27,183.5,6083.0,183.45,183.62,183.27,183.5,6083.0
2018-08-06 10:45:00,183.5,183.68,183.3,183.66,10719.0,183.5,183.68,183.3,183.66,10719.0
2018-08-06 10:50:00,183.59,184.12,183.52,183.91,24513.0,183.59,184.12,183.52,183.91,24513.0
2018-08-06 10:55:00,183.85,183.95,183.7,183.94,9141.0,183.85,183.95,183.7,183.94,9141.0
2018-08-06 11:00:00,183.92,184.36,183.92,184.04,19232.0,183.92,184.36,183.92,184.04,19232.0
2018-08-06 11:05:00,184.01,184.3,183.78,184.3,13201.0,184.01,184.3,183.78,184.3,13201.0
2018-08-06 11:10:00,184.28,184.65,184.27,184.5,31752.0,184.28,184.65,184.27,184.5,31752.0
2018-08-06 11:15:00,184.53,184.53,183.5,183.56,46556.0,184.53,184.53,183.5,183.56,46556.0
2018-08-06 11:20:00,183.57,183.98,183.49,183.8,23732.0,183.57,183.98,183.49,183.8,23732.0
2018-08-06 11:25:00,183.71,183.72,183.27,183.28,6588.0,183.71,183.72,183.27,183.28,6588.0
2018-08-06 11:30:00,183.25,183.71,183.25,183.7,7772.0,183.25,183.71,183.25,183.7,7772.0
2018-08-06 11:35:00,183.67,184.11,183.62,183.98,12116.0,183.67,184.11,183.62,183.98,12116.0
2018-08-06 11:40:00,184.11,184.16,183.66,183.89,16754.0,184.11,184.16,183.66,183.89,16754.0
2018-08-06 11:45:00,183.93,184.17,183.8,184.09,12853.0,183.93,184.17,183.8,184.09,12853.0
2018-08-06 11:50:00,184.12,184.15,183.55,183.75,38811.0,184.12,184.15,183.55,183.75,38811.0
2018-08-06 11:55:00,183.74,183.87,183.67,183.87,2054.0,183.74,183.87,183.67,183.87,2054.0
2018-08-06 12:00:00,183.86,184.0,183.71,183.82,3124.0,183.86,184.0,183.71,183.82,3124.0
2018-08-06 12:05:00,183.84,183.94,183.62,183.94,7100.0,183.84,183.94,183.62,183.94,7100.0
2018-08-06 12:10:00,183.78,184.21,183.77,184.08,5453.0,183.78,184.21,183.77,184.08,5453.0
2018-08-06 12:15:00,184.11,184.22,184.06,184.06,5334.0,184.11,184.22,184.06,184.06,5334.0
2018-08-06 12:20:00,184.13,184.24,183.81,184.24,5975.0,184.13,184.24,183.81,184.24,5975.0
2018-08-06 12:25:00,184.1,184.29,184.06,184.1,3439.0,184.1,184.29,184.06,184.1,3439.0
2018-08-06 12:30:00,184.12,184.25,184.03,184.17,2855.0,184.12,184.25,184.03,184.17,2855.0
2018-08-06 12:35:00,184.19,184.25,184.11,184.11,2450.0,184.19,184.25,184.11,184.11,2450.0
2018-08-06 12:40:00,184.19,184.19,183.88,184.03,2699.0,184.19,184.19,183.88,184.03,2699.0
2018-08-06 12:45:00,184.0,184.1,184.0,184.0,2941.0,184.0,184.1,184.0,184.0,2941.0
2018-08-06 12:50:00,184.02,184.18,183.94,184.18,1156.0,184.02,184.18,183.94,184.18,1156.0
2018-08-06 12:55:00,184.26,184.28,184.11,184.21,2185.0,184.26,184.28,184.11,184.21,2185.0
2018-08-06 13:00:00,184.19,184.52,184.19,184.49,3560.0,184.19,184.52,184.19,184.49,3560.0
2018-08-06 13:05:00,184.43,184.46,184.16,184.32,6937.0,184.43,184.46,184.16,184.32,6937.0
2018-08-06 13:10:00,184.36,184.55,184.21,184.22,3828.0,184.36,184.55,184.21,184.22,3828.0
2018-08-06 13:15:00,184.28,184.45,184.14,184.23,3242.0,184.28,184.45,184.14,184.23,3242.0
2018-08-06 13:20:00,184.26,184.29,184.16,184.26,4050.0,184.26,184.29,184.16,184.26,4050.0
2018-08-06 13:25:00,184.19,184.37,184.08,184.08,3081.0,184.19,184.37,184.08,184.08,3081.0
2018-08-06 13:30:00,184.14,184.14,183.89,183.91,5122.0,184.14,184.14,183.89,183.91,5122.0
2018-08-06 13:35:00,183.85,183.95,183.75,183.76,2898.0,183.85,183.95,183.75,183.76,2898.0
2018-08-06 13:40:00,183.76,183.82,183.74,183.74,1600.0,183.76,183.82,183.74,183.74,1600.0
2018-08-06 13:45:00,183.82,183.82,183.68,183.73,1962.0,183.82,183.82,183.68,183.73,1962.0
2018-08-06 13:50:00,183.76,183.83,183.5,183.5,17061.0,183.76,183.83,183.5,183.5,17061.0
2018-08-06 13:55:00,183.37,183.45,183.22,183.31,2096.0,183.37,183.45,183.22,183.31,2096.0
2018-08-06 14:00:00,183.34,183.53,183.29,183.42,5026.0,183.34,183.53,183.29,183.42,5026.0
2018-08-06 14:05:00,183.38,183.5,183.33,183.48,11788.0,183.38,183.5,183.33,183.48,11788.0
2018-08-06 14:10:00,183.49,183.65,183.46,183.64,7565.0,183.49,183.65,183.46,183.64,7565.0
2018-08-06 14:15:00,183.59,183.82,183.57,183.71,2352.0,183.59,183.82,183.57,183.71,2352.0
2018-08-06 14:20:00,183.75,183.76,183.6,183.65,5050.0,183.75,183.76,183.6,183.65,5050.0
2018-08-06 14:25:00,183.77,184.0,183.74,183.9,4735.0,183.77,184.0,183.74,183.9,4735.0
2018-08-06 14:30:00,183.9,184.03,183.9,183.96,3600.0,183.9,184.03,183.9,183.96,3600.0
2018-08-06 14:35:00,183.95,184.0,183.91,183.98,2408.0,183.95,184.0,183.91,183.98,2408.0
2018-08-06 14:40:00,184.0,184.02,183.87,183.99,3642.0,184.0,184.02,183.87,183.99,3642.0
2018-08-06 14:45:00,183.97,184.06,183.93,184.02,10052.0,183.97,184.06,183.93,184.02,10052.0
2018-08-06 14:50:00,184.05,184.16,183.97,184.16,6446.0,184.05,184.16,183.97,184.16,6446.0
2018-08-06 14:55:00,184.18,184.23,184.01,184.06,2580.0,184.18,184.23,184.01,184.06,2580.0
2018-08-06 15:00:00,184.14,184.25,184.11,184.22,3403.0,184.14,184.25,184.11,184.22,3403.0
2018-08-06 15:05:00,184.18,184.26,184.16,184.24,3965.0,184.18,184.26,184.16,184.24,3965.0
2018-08-06 15:10:00,184.33,184.34,184.17,184.25,4450.0,184.33,184.34,184.17,184.25,4450.0
2018-08-06 15:15:00,184.3,184.4,184.26,184.4,12027.0,184.3,184.4,184.26,184.4,12027.0
2018-08-06 15:20:00,184.31,184.47,184.27,184.41,23139.0,184.31,184.47,184.27,184.41,23139.0
2018-08-06 15:25:00,184.42,184.7,184.42,184.68,9315.0,184.42,184.7,184.42,184.68,9315.0
2018-08-06 15:30:00,184.69,184.92,184.69,184.91,10800.0,184.69,184.92,184.69,184.91,10800.0
2018-08-06 15:35:00,184.93,184.94,184.6,184.64,14550.0,184.93,184.94,184.6,184.64,14550.0
2018-08-06 15:40:00,184.62,184.69,184.58,184.59,7884.0,184.62,184.69,184.58,184.59,7884.0
2018-08-06 15:45:00,184.6,184.73,184.58,184.73,28698.0,184.6,184.73,184.58,184.73,28698.0
2018-08-06 15:50:00,184.75,184.82,184.65,184.71,28738.0,184.75,184.82,184.65,184.71,28738.0
2018-08-06 15:55:00,184.72,184.82,184.59,184.63,44007.0,184.72,184.82,184.59,184.63,44007.0
2018-08-07 09:30:00,185.0,186.79,184.81,186.79,28954.0,185.0,186.79,184.81,186.79,28954.0
2018-08-07 09:35:00,186.8,187.03,185.54,185.54,9369.0,186.8,187.03,185.54,185.54,9369.0
2018-08-07 09:40:00,185.75,186.13,185.0,185.57,43151.0,185.75,186.13,185.0,185.57,43151.0
2018-08-07 09:45:00,185.28,185.28,184.28,184.28,24710.0,185.28,185.28,184.28,184.28,24710.0
2018-08-07 09:50:00,184.33,185.35,184.2,184.72,25383.0,184.33,185.35,184.2,184.72,25383.0
2018-08-07 09:55:00,184.91,186.22,184.8,185.74,41920.0,184.91,186.22,184.8,185.74,41920.0
2018-08-07 10:00:00,185.76,186.16,185.5,185.79,29615.0,185.76,186.16,185.5,185.79,29615.0
2018-08-07 10:05:00,185.79,186.0,185.67,185.78,5336.0,185.79,186.0,185.67,185.78,5336.0
2018-08-07 10:10:00,185.77,186.08,185.56,186.08,6041.0,185.77,186.08,185.56,186.08,6041.0
2018-08-07 10:15:00,186.09,186.48,186.09,186.46,4002.0,186.09,186.48,186.09,186.46,4002.0
2018-08-07 10:20:00,186.34,186.71,186.15,186.71,16124.0,186.34,186.71,186.15,186.71,16124.0
2018-08-07 10:25:00,186.66,186.73,186.3,186.61,15314.0,186.66,186.73,186.3,186.61,15314.0
2018-08-07 10:30:00,186.61,186.77,186.0,186.19,23245.0,186.61,186.77,186.0,186.19,23245.0
2018-08-07 10:35:00,186.2,186.49,186.17,186.17,6897.0,186.2,186.49,186.17,186.17,6897.0
2018-08-07 10:40:00,186.09,186.35,186.06,186.09,3008.0,186.09,186.35,186.06,186.09,3008.0
2018-08-07 10:45:00,186.11,186.13,185.74,185.74,9207.0,186.11,186.13,185.74,185.74,9207.0
2018-08-07 10:50:00,185.73,185.89,185.35,185.71,7416.0,185.73,185.89,185.35,185.71,7416.0
2018-08-07 10:55:00,185.86,185.86,185.47,185.76,5013.0,185.86,185.86,185.47,185.76,5013.0
2018-08-07 11:00:00,185.68,185.84,185.43,185.83,10745.0,185.68,185.84,185.43,185.83,10745.0
2018-08-07 11:05:00,185.81,186.16,185.81,186.02,12012.0,185.81,186.16,185.81,186.02,12012.0
2018-08-07 11:10:00,185.89,186.01,185.69,185.78,4400.0,185.89,186.01,185.69,185.78,4400.0
2018-08-07 11:15:00,185.73,185.73,185.45,185.45,4897.0,185.73,185.73,185.45,185.45,4897.0
2018-08-07 11:20:00,185.53,185.64,185.4,185.41,2300.0,185.53,185.64,185.4,185.41,2300.0
2018-08-07 11:25:00,185.33,185.35,185.11,185.15,4924.0,185.33,185.35,185.11,185.15,4924.0
2018-08-07 11:30:00,185.28,185.35,185.24,185.24,2706.0,185.28,185.35,185.24,185.24,2706.0
2018-08-07 11:35:00,185.31,185.61,185.31,185.54,4527.0,185.31,185.61,185.31,185.54,4527.0
2018-08-07 11:40:00,185.56,185.72,185.53,185.67,6874.0,185.56,185.72,185.53,185.67,6874.0
2018-08-07 11:45:00,185.67,185.67,185.38,185.42,3548.0,185.67,185.67,185.38,185.42,3548.0
2018-08-07 11:50:00,185.46,185.62,185.46,185.56,3500.0,185.46,185.62,185.46,185.56,3500.0
2018-08-07 11:55:00,185.62,185.63,185.34,185.52,4392.0,185.62,185.63,185.34,185.52,4392.0
2018-08-07 12:00:00,185.55,185.55,185.31,185.39,2735.0,185.55,185.55,185.31,185.39,2735.0
2018-08-07 12:05:00,185.39,185.41,185.19,185.39,2915.0,185.39,185.41,185.19,185.39,2915.0
2018-08-07 12:10:00,185.46,185.51,185.36,185.51,4178.0,185.46,185.51,185.36,185.51,4178.0
2018-08-07 12:15:00,185.5,185.52,185.38,185.52,4373.0,185.5,185.52,185.38,185.52,4373.0
2018-08-07 12:20:00,185.54,185.56,185.46,185.46,5239.0,185.54,185.56,185.46,185.46,5239.0
2018-08-07 12:25:00,185.44,185.74,185.44,185.59,10160.0,185.44,185.74,185.44,185.59,10160.0
2018-08-07 12:30:00,185.57,185.62,185.43,185.43,3950.0,185.57,185.62,185.43,185.43,3950.0
2018-08-07 12:35:00,185.43,185.61,185.43,185.52,4453.0,185.43,185.61,185.43,185.52,4453.0
2018-08-07 12:40:00,185.52,185.64,185.51,185.51,1879.0,185.52,185.64,185.51,185.51,1879.0
2018-08-07 12:45:00,185.6,185.91,185.52,185.91,2783.0,185.6,185.91,185.52,185.91,2783.0
2018-08-07 12:50:00,185.9,185.91,185.76,185.85,2979.0,185.9,185.91,185.76,185.85,2979.0
2018-08-07 12:55:00,185.87,186.01,185.82,185.87,3655.0,185.87,186.01,185.82,185.87,3655.0
2018-08-07 13:00:00,185.84,185.89,185.55,185.66,4838.0,185.84,185.89,185.55,185.66,4838.0
2018-08-07 13:05:00,185.62,185.62,185.3,185.47,8882.0,185.62,185.62,185.3,185.47,8882.0
2018-08-07 13:10:00,185.41,185.69,185.39,185.45,3883.0,185.41,185.69,185.39,185.45,3883.0
2018-08-07 13:15:00,185.35,185.4,185.29,185.29,30439.0,185.35,185.4,185.29,185.29,30439.0
2018-08-07 13:20:00,185.2,185.31,185.2,185.27,4600.0,185.2,185.31,185.2,185.27,4600.0
2018-08-07 13:25:00,185.21,185.25,184.88,184.98,10517.0,185.21,185.25,184.88,184.98,10517.0
2018-08-07 13:30:00,184.98,185.48,184.97,185.48,5138.0,184.98,185.48,184.97,185.48,5138.0
2018-08-07 13:35:00,185.35,185.36,185.19,185.19,1130.0,185.35,185.36,185.19,185.19,1130.0
2018-08-07 13:40:00,185.15,185.34,185.13,185.34,6272.0,185.15,185.34,185.13,185.34,6272.0
2018-08-07 13:45:00,185.36,185.62,185.34,185.49,2968.0,185.36,185.62,185.34,185.49,2968.0
2018-08-07 13:50:00,185.52,185.93,185.48,185.67,7883.0,185.52,185.93,185.48,185.67,7883.0
2018-08-07 13:55:00,185.58,185.84,185.58,185.76,2187.0,185.58,185.84,185.58,185.76,2187.0
2018-08-07 14:00:00,185.84,186.2,185.79,186.05,10577.0,185.84,186.2,185.79,186.05,10577.0
2018-08-07 14:05:00,186.11,186.12,185.91,185.93,8803.0,186.11,186.12,185.91,185.93,8803.0
2018-08-07 14:10:00,185.9,185.98,185.58,185.66,3565.0,185.9,185.98,185.58,185.66,3565.0
2018-08-07 14:15:00,185.62,185.66,185.54,185.65,5295.0,185.62,185.66,185.54,185.65,5295.0
2018-08-07 14:20:00,185.65,185.85,185.65,185.84,3861.0,185.65,185.85,185.65,185.84,3861.0
2018-08-07 14:25:00,185.85,186.01,185.82,185.91,7955.0,185.85,186.01,185.82,185.91,7955.0
2018-08-07 14:30:00,185.87,185.92,185.76,185.85,3303.0,185.87,185.92,185.76,185.85,3303.0
2018-08-07 14:35:00,185.79,185.95,185.77,185.94,2591.0,185.79,185.95,185.77,185.94,2591.0
2018-08-07 14:40:00,185.94,186.03,185.92,185.97,5772.0,185.94,186.03,185.92,185.97,5772.0
2018-08-07 14:45:00,185.99,186.06,185.91,185.95,4472.0,185.99,186.06,185.91,185.95,4472.0
2018-08-07 14:50:00,185.94,186.08,185.94,186.04,2465.0,185.94,186.08,185.94,186.04,2465.0
2018-08-07 14:55:00,186.02,186.17,185.97,186.14,14425.0,186.02,186.17,185.97,186.14,14425.0
2018-08-07 15:00:00,186.16,186.19,185.8,185.81,22097.0,186.16,186.19,185.8,185.81,22097.0
2018-08-07 15:05:00,185.77,185.93,185.77,185.85,4300.0,185.77,185.93,185.77,185.85,4300.0
2018-08-07 15:10:00,185.88,186.16,185.87,186.16,13855.0,185.88,186.16,185.87,186.16,13855.0
2018-08-07 15:15:00,186.11,186.21,186.04,186.04,9883.0,186.11,186.21,186.04,186.04,9883.0
2018-08-07 15:20:00,186.09,186.13,185.98,186.01,8578.0,186.09,186.13,185.98,186.01,8578.0
2018-08-07 15:25:00,185.99,186.09,185.97,185.98,16163.0,185.99,186.09,185.97,185.98,16163.0
2018-08-07 15:30:00,186.0,186.03,185.88,185.93,8265.0,186.0,186.03,185.88,185.93,8265.0
2018-08-07 15:35:00,185.93,185.96,185.81,185.92,11131.0,185.93,185.96,185.81,185.92,11131.0
2018-08-07 15:40:00,185.94,185.96,185.7,185.74,22052.0,185.94,185.96,185.7,185.74,22052.0
2018-08-07 15:45:00,185.75,185.76,185.63,185.67,14128.0,185.75,185.76,185.63,185.67,14128.0
2018-08-07 15:50:00,185.7,185.8,185.64,185.8,21646.0,185.7,185.8,185.64,185.8,21646.0
2018-08-07 15:55:00,185.8,185.81,185.67,185.67,36739.0,185.8,185.81,185.67,185.67,36739.0
2018-08-08 09:30:00,185.3,185.5,182.36,184.74,35759.0,185.3,185.5,182.36,184.74,35759.0
2018-08-08 09:35:00,185.11,186.0,184.5,185.37,14579.0,185.11,186.0,184.5,185.37,14579.0
2018-08-08 09:40:00,185.05,185.63,184.71,185.43,16706.0,185.05,185.63,184.71,185.43,16706.0
2018-08-08 09:45:00,185.31,186.8,185.17,186.39,24648.0,185.31,186.8,185.17,186.39,24648.0
2018-08-08 09:50:00,186.49,186.49,185.73,186.49,30343.0,186.49,186.49,185.73,186.49,30343.0
2018-08-08 09:55:00,186.38,186.63,186.17,186.63,11338.0,186.38,186.63,186.17,186.63,11338.0
2018-08-08 10:00:00,186.64,187.04,186.24,186.65,9501.0,186.64,187.04,186.24,186.65,9501.0
2018-08-08 10:05:00,186.43,186.85,186.43,186.77,5508.0,186.43,186.85,186.43,186.77,5508.0
2018-08-08 10:10:00,186.85,187.22,186.52,186.65,8051.0,186.85,187.22,186.52,186.65,8051.0
2018-08-08 10:15:00,186.58,186.81,186.29,186.29,6100.0,186.58,186.81,186.29,186.29,6100.0
2018-08-08 10:20:00,186.49,186.77,186.35,186.38,7204.0,186.49,186.77,186.35,186.38,7204.0
2018-08-08 10:25:00,186.47,186.6,186.18,186.38,6969.0,186.47,186.6,186.18,186.38,6969.0
2018-08-08 10:30:00,186.17,186.17,185.83,185.85,2009.0,186.17,186.17,185.83,185.85,2009.0
2018-08-08 10:35:00,185.82,186.02,185.71,185.88,4903.0,185.82,186.02,185.71,185.88,4903.0
2018-08-08 10:40:00,186.1,186.26,186.06,186.15,1850.0,186.1,186.26,186.06,186.15,1850.0
2018-08-08 10:45:00,186.29,186.55,186.29,186.49,2634.0,186.29,186.55,186.29,186.49,2634.0
2018-08-08 10:50:00,186.5,186.88,186.37,186.84,4765.0,186.5,186.88,186.37,186.84,4765.0
2018-08-08 10:55:00,186.95,187.19,186.87,187.0,10669.0,186.95,187.19,186.87,187.0,10669.0
2018-08-08 11:00:00,186.94,187.03,186.8,186.88,9401.0,186.94,187.03,186.8,186.88,9401.0
2018-08-08 11:05:00,186.82,186.9,186.62,186.62,7851.0,186.82,186.9,186.62,186.62,7851.0
2018-08-08 11:10:00,186.61,186.7,186.45,186.52,4505.0,186.61,186.7,186.45,186.52,4505.0
2018-08-08 11:15:00,186.42,186.47,186.38,186.47,4025.0,186.42,186.47,186.38,186.47,4025.0
2018-08-08 11:20:00,186.46,186.61,185.8,185.89,6875.0,186.46,186.61,185.8,185.89,6875.0
2018-08-08 11:25:00,185.94,186.02,185.72,185.72,7134.0,185.94,186.02,185.72,185.72,7134.0
2018-08-08 11:30:00,185.86,185.94,185.82,185.89,2381.0,185.86,185.94,185.82,185.89,2381.0
2018-08-08 11:35:00,185.82,186.11,185.78,186.11,4599.0,185.82,186.11,185.78,186.11,4599.0
2018-08-08 11:40:00,186.2,186.31,186.08,186.19,3740.0,186.2,186.31,186.08,186.19,3740.0
2018-08-08 11:45:00,186.21,186.26,186.21,186.25,500.0,186.21,186.26,186.21,186.25,500.0
2018-08-08 11:50:00,186.08,186.1,185.75,185.9,3507.0,186.08,186.1,185.75,185.9,3507.0
2018-08-08 11:55:00,185.9,185.93,185.72,185.72,2523.0,185.9,185.93,185.72,185.72,2523.0
2018-08-08 12:00:00,185.57,185.95,185.57,185.83,8981.0,185.57,185.95,185.57,185.83,8981.0
2018-08-08 12:05:00,185.83,185.96,185.74,185.94,1930.0,185.83,185.96,185.74,185.94,1930.0
2018-08-08 12:10:00,186.07,186.1,185.97,185.97,1997.0,186.07,186.1,185.97,185.97,1997.0
2018-08-08 12:15:00,186.05,186.09,185.97,186.0,1300.0,186.05,186.09,185.97,186.0,1300.0
2018-08-08 12:20:00,186.04,186.18,185.95,186.01,1723.0,186.04,186.18,185.95,186.01,1723.0
2018-08-08 12:25:00,185.97,186.06,185.91,185.98,1062.0,185.97,186.06,185.91,185.98,1062.0
2018-08-08 12:30:00,186.12,186.46,186.1,186.46,3697.0,186.12,186.46,186.1,186.46,3697.0
2018-08-08 12:35:00,186.3,186.43,186.3,186.37,700.0,186.3,186.43,186.3,186.37,700.0
2018-08-08 12:40:00,186.47,186.47,186.26,186.43,4649.0,186.47,186.47,186.26,186.43,4649.0
2018-08-08 12:45:00,186.49,186.49,186.37,186.37,1696.0,186.49,186.49,186.37,186.37,1696.0
2018-08-08 12:50:00,186.27,186.27,186.19,186.2,500.0,186.27,186.27,186.19,186.2,500.0
2018-08-08 12:55:00,186.05,186.12,185.85,185.98,4511.0,186.05,186.12,185.85,185.98,4511.0
2018-08-08 13:00:00,185.92,186.14,185.92,186.14,2855.0,185.92,186.14,185.92,186.14,2855.0
2018-08-08 13:05:00,186.19,186.2,186.02,186.02,1960.0,186.19,186.2,186.02,186.02,1960.0
2018-08-08 13:10:00,186.0,186.0,185.91,185.91,5968.0,186.0,186.0,185.91,185.91,5968.0
2018-08-08 13:15:00,185.9,185.95,185.83,185.83,5629.0,185.9,185.95,185.83,185.83,5629.0
2018-08-08 13:20:00,185.75,185.91,185.33,185.49,28567.0,185.75,185.91,185.33,185.49,28567.0
2018-08-08 13:25:00,185.58,185.62,185.48,185.49,4012.0,185.58,185.62,185.48,185.49,4012.0
2018-08-08 13:30:00,185.45,185.61,185.45,185.5,2030.0,185.45,185.61,185.45,185.5,2030.0
2018-08-08 13:35:00,185.5,185.5,185.42,185.46,2355.0,185.5,185.5,185.42,185.46,2355.0
2018-08-08 13:40:00,185.43,185.55,185.42,185.52,1846.0,185.43,185.55,185.42,185.52,1846.0
2018-08-08 13:45:00,185.57,185.68,185.53,185.58,5065.0,185.57,185.68,185.53,185.58,5065.0
2018-08-08 13:50:00,185.68,185.68,185.45,185.45,3611.0,185.68,185.68,185.45,185.45,3611.0
2018-08-08 13:55:00,185.43,185.54,185.38,185.54,2645.0,185.43,185.54,185.38,185.54,2645.0
2018-08-08 14:00:00,185.55,185.63,185.53,185.63,2134.0,185.55,185.63,185.53,185.63,2134.0
2018-08-08 14:05:00,185.53,185.6,185.4,185.5,3300.0,185.53,185.6,185.4,185.5,3300.0
2018-08-08 14:10:00,185.54,185.78,185.45,185.74,2498.0,185.54,185.78,185.45,185.74,2498.0
2018-08-08 14:15:00,185.77,185.93,185.73,185.73,3356.0,185.77,185.93,185.73,185.73,3356.0
2018-08-08 14:20:00,185.8,186.0,185.76,186.0,1966.0,185.8,186.0,185.76,186.0,1966.0
2018-08-08 14:25:00,185.96,186.03,185.9,185.96,11420.0,185.96,186.03,185.9,185.96,11420.0
2018-08-08 14:30:00,186.0,186.04,185.76,185.76,4668.0,186.0,186.04,185.76,185.76,4668.0
2018-08-08 14:35:00,185.8,185.8,185.64,185.64,1903.0,185.8,185.8,185.64,185.64,1903.0
2018-08-08 14:40:00,185.64,185.94,185.64,185.91,4383.0,185.64,185.94,185.64,185.91,4383.0
2018-08-08 14:45:00,185.82,186.0,185.81,185.91,4139.0,185.82,186.0,185.81,185.91,4139.0
2018-08-08 14:50:00,185.9,185.98,185.82,185.91,2100.0,185.9,185.98,185.82,185.91,2100.0
2018-08-08 14:55:00,185.9,186.04,185.86,185.95,8565.0,185.9,186.04,185.86,185.95,8565.0
2018-08-08 15:00:00,185.93,185.97,185.85,185.85,2773.0,185.93,185.97,185.85,185.85,2773.0
2018-08-08 15:05:00,185.84,185.9,185.72,185.84,6473.0,185.84,185.9,185.72,185.84,6473.0
2018-08-08 15:10:00,185.82,186.13,185.81,186.13,4144.0,185.82,186.13,185.81,186.13,4144.0
2018-08-08 15:15:00,186.05,186.05,185.9,185.94,10575.0,186.05,186.05,185.9,185.94,10575.0
2018-08-08 15:20:00,185.93,186.05,185.84,186.05,6465.0,185.93,186.05,185.84,186.05,6465.0
2018-08-08 15:25:00,186.05,186.15,185.98,186.11,8920.0,186.05,186.15,185.98,186.11,8920.0
2018-08-08 15:30:00,186.13,186.16,186.07,186.16,6371.0,186.13,186.16,186.07,186.16,6371.0
2018-08-08 15:35:00,186.13,186.54,186.06,186.48,19274.0,186.13,186.54,186.06,186.48,19274.0
2018-08-08 15:40:00,186.55,186.62,186.5,186.57,22578.0,186.55,186.62,186.5,186.57,22578.0
2018-08-08 15:45:00,186.55,186.56,186.38,186.39,12058.0,186.55,186.56,186.38,186.39,12058.0
2018-08-08 15:50:00,186.41,186.54,186.21,186.21,13904.0,186.41,186.54,186.21,186.21,13904.0
2018-08-08 15:55:00,186.19,186.4,185.91,186.13,44142.0,186.19,186.4,185.91,186.13,44142.0
2018-08-09 09:30:00,186.81,187.4,186.2,187.07,27760.0,186.81,187.4,186.2,187.07,27760.0
2018-08-09 09:35:00,186.65,187.68,186.4,187.32,23325.0,186.65,187.68,186.4,187.32,23325.0
2018-08-09 09:40:00,187.5,189.28,187.5,188.97,49692.0,187.5,189.28,187.5,188.97,49692.0
2018-08-09 09:45:00,188.93,189.47,188.76,188.93,29757.0,188.93,189.47,188.76,188.93,29757.0
2018-08-09 09:50:00,188.96,189.18,188.65,188.79,17830.0,188.96,189.18,188.65,188.79,17830.0
2018-08-09 09:55:00,188.79,189.05,188.33,188.34,8515.0,188.79,189.05,188.33,188.34,8515.0
2018-08-09 10:00:00,188.43,188.76,188.19,188.59,6768.0,188.43,188.76,188.19,188.59,6768.0
2018-08-09 10:05:00,188.68,189.18,188.59,188.97,16256.0,188.68,189.18,188.59,188.97,16256.0
2018-08-09 10:10:00,189.01,189.08,188.64,189.0,16964.0,189.01,189.08,188.64,189.0,16964.0
2018-08-09 10:15:00,189.01,189.5,188.97,189.36,13174.0,189.01,189.5,188.97,189.36,13174.0
2018-08-09 10:20:00,189.36,189.79,189.22,189.75,13115.0,189.36,189.79,189.22,189.75,13115.0
2018-08-09 10:25:00,189.74,189.83,189.56,189.77,16920.0,189.74,189.83,189.56,189.77,16920.0
2018-08-09 10:30:00,189.77,190.0,189.6,189.77,19482.0,189.77,190.0,189.6,189.77,19482.0
2018-08-09 10:35:00,189.82,189.88,189.62,189.86,13360.0,189.82,189.88,189.62,189.86,13360.0
2018-08-09 10:40:00,189.75,189.95,189.46,189.46,12551.0,189.75,189.95,189.46,189.46,12551.0
2018-08-09 10:45:00,189.49,189.54,189.26,189.3,19156.0,189.49,189.54,189.26,189.3,19156.0
2018-08-09 10:50:00,189.35,189.45,188.78,188.95,7938.0,189.35,189.45,188.78,188.95,7938.0
2018-08-09 10:55:00,189.0,189.23,188.98,189.22,7260.0,189.0,189.23,188.98,189.22,7260.0
2018-08-09 11:00:00,189.13,189.59,189.13,189.44,6711.0,189.13,189.59,189.13,189.44,6711.0
2018-08-09 11:05:00,189.53,189.62,189.21,189.22,9857.0,189.53,189.62,189.21,189.22,9857.0
2018-08-09 11:10:00,189.3,189.32,189.17,189.3,3024.0,189.3,189.32,189.17,189.3,3024.0
2018-08-09 11:15:00,189.29,189.64,189.29,189.63,8152.0,189.29,189.64,189.29,189.63,8152.0
2018-08-09 11:20:00,189.58,189.68,189.47,189.65,5788.0,189.58,189.68,189.47,189.65,5788.0
2018-08-09 11:25:00,189.65,189.89,189.65,189.89,11137.0,189.65,189.89,189.65,189.89,11137.0
2018-08-09 11:30:00,189.88,189.89,189.73,189.73,4251.0,189.88,189.89,189.73,189.73,4251.0
2018-08-09 11:35:00,189.82,190.24,189.82,190.12,38143.0,189.82,190.24,189.82,190.12,38143.0
2018-08-09 11:40:00,190.12,190.27,189.98,190.02,15317.0,190.12,190.27,189.98,190.02,15317.0
2018-08-09 11:45:00,190.12,190.2,189.69,189.76,6746.0,190.12,190.2,189.69,189.76,6746.0
2018-08-09 11:50:00,189.58,189.69,189.25,189.57,8621.0,189.58,189.69,189.25,189.57,8621.0
2018-08-09 11:55:00,189.69,189.82,189.69,189.75,8758.0,189.69,189.82,189.69,189.75,8758.0
2018-08-09 12:00:00,189.72,189.94,189.72,189.83,12620.0,189.72,189.94,189.72,189.83,12620.0
2018-08-09 12:05:00,189.83,189.88,189.61,189.71,3930.0,189.83,189.88,189.61,189.71,3930.0
2018-08-09 12:10:00,189.71,190.0,189.7,189.91,5561.0,189.71,190.0,189.7,189.91,5561.0
2018-08-09 12:15:00,189.89,189.94,189.84,189.86,2421.0,189.89,189.94,189.84,189.86,2421.0
2018-08-09 12:20:00,189.86,189.95,189.76,189.83,5450.0,189.86,189.95,189.76,189.83,5450.0
2018-08-09 12:25:00,189.83,190.04,189.82,189.99,5870.0,189.83,190.04,189.82,189.99,5870.0
2018-08-09 12:30:00,189.99,190.17,189.93,190.09,3312.0,189.99,190.17,189.93,190.09,3312.0
2018-08-09 12:35:00,190.13,190.15,189.98,190.05,4108.0,190.13,190.15,189.98,190.05,4108.0
2018-08-09 12:40:00,190.02,190.24,190.01,190.24,3617.0,190.02,190.24,190.01,190.24,3617.0
2018-08-09 12:45:00,190.12,190.3,190.11,190.3,15415.0,190.12,190.3,190.11,190.3,15415.0
2018-08-09 12:50:00,190.27,190.38,190.24,190.37,6449.0,190.27,190.38,190.24,190.37,6449.0
2018-08-09 12:55:00,190.38,190.41,190.19,190.37,13712.0,190.38,190.41,190.19,190.37,13712.0
2018-08-09 13:00:00,190.37,190.38,189.96,189.97,9379.0,190.37,190.38,189.96,189.97,9379.0
2018-08-09 13:05:00,190.08,190.08,189.88,190.0,3611.0,190.08,190.08,189.88,190.0,3611.0
2018-08-09 13:10:00,189.9,190.19,189.89,190.18,11220.0,189.9,190.19,189.89,190.18,11220.0
2018-08-09 13:15:00,190.2,190.4,190.2,190.39,10272.0,190.2,190.4,190.2,190.39,10272.0
2018-08-09 13:20:00,190.42,190.46,190.31,190.31,8422.0,190.42,190.46,190.31,190.31,8422.0
2018-08-09 13:25:00,190.32,190.41,190.27,190.37,19090.0,190.32,190.41,190.27,190.37,19090.0
2018-08-09 13:30:00,190.37,190.51,190.37,190.43,11505.0,190.37,190.51,190.37,190.43,11505.0
2018-08-09 13:35:00,190.37,190.47,190.37,190.44,4000.0,190.37,190.47,190.37,190.44,4000.0
2018-08-09 13:40:00,190.48,190.52,190.4,190.41,10255.0,190.48,190.52,190.4,190.41,10255.0
2018-08-09 13:45:00,190.39,190.46,190.32,190.45,9582.0,190.39,190.46,190.32,190.45,9582.0
2018-08-09 13:50:00,190.46,190.53,190.32,190.32,9820.0,190.46,190.53,190.32,190.32,9820.0
2018-08-09 13:55:00,190.42,190.46,190.39,190.46,2464.0,190.42,190.46,190.39,190.46,2464.0
2018-08-09 14:00:00,190.45,190.52,190.4,190.49,4943.0,190.45,190.52,190.4,190.49,4943.0
2018-08-09 14:05:00,190.5,190.52,190.38,190.45,13920.0,190.5,190.52,190.38,190.45,13920.0
2018-08-09 14:10:00,190.49,190.63,190.45,190.58,6475.0,190.49,190.63,190.45,190.58,6475.0
2018-08-09 14:15:00,190.58,190.63,190.27,190.38,12986.0,190.58,190.63,190.27,190.38,12986.0
2018-08-09 14:20:00,190.4,190.4,189.78,189.78,10675.0,190.4,190.4,189.78,189.78,10675.0
2018-08-09 14:25:00,189.75,189.75,189.46,189.54,3748.0,189.75,189.75,189.46,189.54,3748.0
2018-08-09 14:30:00,189.52,189.64,189.5,189.62,5213.0,189.52,189.64,189.5,189.62,5213.0
2018-08-09 14:35:00,189.64,189.81,189.57,189.81,9510.0,189.64,189.81,189.57,189.81,9510.0
2018-08-09 14:40:00,189.78,189.79,189.71,189.76,2262.0,189.78,189.79,189.71,189.76,2262.0
2018-08-09 14:45:00,189.72,189.85,189.72,189.8,6012.0,189.72,189.85,189.72,189.8,6012.0
2018-08-09 14:50:00,189.81,189.81,189.73,189.74,4076.0,189.81,189.81,189.73,189.74,4076.0
2018-08-09 14:55:00,189.76,189.77,189.37,189.37,8669.0,189.76,189.77,189.37,189.37,8669.0
2018-08-09 15:00:00,189.34,189.64,189.32,189.63,9910.0,189.34,189.64,189.32,189.63,9910.0
2018-08-09 15:05:00,189.65,189.68,189.54,189.61,9887.0,189.65,189.68,189.54,189.61,9887.0
2018-08-09 15:10:00,189.61,189.61,189.11,189.21,8968.0,189.61,189.61,189.11,189.21,8968.0
2018-08-09 15:15:00,189.2,189.41,189.2,189.41,4654.0,189.2,189.41,189.2,189.41,4654.0
2018-08-09 15:20:00,189.43,189.45,189.12,189.21,8130.0,189.43,189.45,189.12,189.21,8130.0
2018-08-09 15:25:00,189.22,189.34,188.86,188.86,12527.0,189.22,189.34,188.86,188.86,12527.0
2018-08-09 15:30:00,188.92,188.95,188.42,188.57,10312.0,188.92,188.95,188.42,188.57,10312.0
2018-08-09 15:35:00,188.59,188.93,188.59,188.88,13937.0,188.59,188.93,188.59,188.88,13937.0
2018-08-09 15:40:00,188.88,188.91,188.76,188.86,6852.0,188.88,188.91,188.76,188.86,6852.0
2018-08-09 15:45:00,188.85,188.86,188.29,188.29,20632.0,188.85,188.86,188.29,188.29,20632.0
2018-08-09 15:50:00,188.34,188.53,188.23,188.42,23722.0,188.34,188.53,188.23,188.42,23722.0
2018-08-09 15:55:00,188.38,188.47,188.19,188.37,24256.0,188.38,188.47,188.19,188.37,24256.0
2018-08-10 09:30:00,186.36,187.18,185.45,187.15,23931.0,186.36,187.18,185.45,187.15,23931.0
2018-08-10 09:35:00,187.0,188.78,187.0,188.57,25259.0,187.0,188.78,187.0,188.57,25259.0
2018-08-10 09:40:00,188.58,188.91,187.67,188.3,22959.0,188.58,188.91,187.67,188.3,22959.0
2018-08-10 09:45:00,188.65,189.26,188.36,188.67,14593.0,188.65,189.26,188.36,188.67,14593.0
2018-08-10 09:50:00,188.63,189.05,188.12,188.12,4663.0,188.63,189.05,188.12,188.12,4663.0
2018-08-10 09:55:00,187.84,188.28,187.77,188.13,10403.0,187.84,188.28,187.77,188.13,10403.0
2018-08-10 10:00:00,187.98,188.46,187.7,188.46,10907.0,187.98,188.46,187.7,188.46,10907.0
2018-08-10 10:05:00,188.41,188.84,188.28,188.65,11277.0,188.41,188.84,188.28,188.65,11277.0
2018-08-10 10:10:00,188.73,189.4,188.73,189.37,7950.0,188.73,189.4,188.73,189.37,7950.0
2018-08-10 10:15:00,189.42,189.75,189.42,189.65,8762.0,189.42,189.75,189.42,189.65,8762.0
2018-08-10 10:20:00,189.59,189.64,189.31,189.52,5802.0,189.59,189.64,189.31,189.52,5802.0
2018-08-10 10:25:00,189.45,189.7,189.37,189.39,5170.0,189.45,189.7,189.37,189.39,5170.0
2018-08-10 10:30:00,189.27,189.91,189.21,189.8,1903.0,189.27,189.91,189.21,189.8,1903.0
2018-08-10 10:35:00,189.83,190.0,189.49,189.73,23876.0,189.83,190.0,189.49,189.73,23876.0
2018-08-10 10:40:00,189.73,189.73,189.14,189.23,3722.0,189.73,189.73,189.14,189.23,3722.0
2018-08-10 10:45:00,189.39,189.44,189.11,189.35,5849.0,189.39,189.44,189.11,189.35,5849.0
2018-08-10 10:50:00,189.15,189.34,188.83,189.34,5606.0,189.15,189.34,188.83,189.34,5606.0
2018-08-10 10:55:00,189.5,189.5,188.94,189.08,5083.0,189.5,189.5,188.94,189.08,5083.0
2018-08-10 11:00:00,189.12,189.37,189.07,189.29,4266.0,189.12,189.37,189.07,189.29,4266.0
2018-08-10 11:05:00,189.18,189.23,189.12,189.12,1100.0,189.18,189.23,189.12,189.12,1100.0
2018-08-10 11:10:00,189.01,189.24,188.95,189.15,6184.0,189.01,189.24,188.95,189.15,6184.0
2018-08-10 11:15:00,189.13,189.27,189.13,189.26,687.0,189.13,189.27,189.13,189.26,687.0
2018-08-10 11:20:00,189.17,189.57,189.17,189.56,1594.0,189.17,189.57,189.17,189.56,1594.0
2018-08-10 11:25:00,189.59,189.6,189.24,189.24,3605.0,189.59,189.6,189.24,189.24,3605.0
2018-08-10 11:30:00,189.13,189.31,189.13,189.28,985.0,189.13,189.31,189.13,189.28,985.0
2018-08-10 11:35:00,189.35,189.35,189.15,189.25,3310.0,189.35,189.35,189.15,189.25,3310.0
2018-08-10 11:40:00,189.26,189.36,189.09,189.09,6880.0,189.26,189.36,189.09,189.09,6880.0
2018-08-10 11:45:00,189.16,189.27,189.15,189.27,1100.0,189.16,189.27,189.15,189.27,1100.0
2018-08-10 11:50:00,189.35,189.35,189.05,189.15,2504.0,189.35,189.35,189.05,189.15,2504.0
2018-08-10 11:55:00,189.15,189.22,189.05,189.22,1052.0,189.15,189.22,189.05,189.22,1052.0
2018-08-10 12:00:00,189.23,189.23,188.85,189.11,1596.0,189.23,189.23,188.85,189.11,1596.0
2018-08-10 12:05:00,189.13,189.14,188.91,189.01,2719.0,189.13,189.14,188.91,189.01,2719.0
2018-08-10 12:10:00,188.97,189.09,188.88,188.98,3527.0,188.97,189.09,188.88,188.98,3527.0
2018-08-10 12:15:00,188.94,189.16,188.94,189.0,10036.0,188.94,189.16,188.94,189.0,10036.0
2018-08-10 12:20:00,189.07,189.16,189.0,189.14,3794.0,189.07,189.16,189.0,189.14,3794.0
2018-08-10 12:25:00,189.01,189.15,188.91,189.14,9543.0,189.01,189.15,188.91,189.14,9543.0
2018-08-10 12:30:00,188.96,189.15,188.96,189.14,1903.0,188.96,189.15,188.96,189.14,1903.0
2018-08-10 12:35:00,189.18,189.38,189.13,189.38,2900.0,189.18,189.38,189.13,189.38,2900.0
2018-08-10 12:40:00,189.43,189.43,188.98,188.98,4614.0,189.43,189.43,188.98,188.98,4614.0
2018-08-10 12:45:00,188.94,189.0,188.8,189.0,1925.0,188.94,189.0,188.8,189.0,1925.0
2018-08-10 12:50:00,188.93,189.18,188.93,189.18,1764.0,188.93,189.18,188.93,189.18,1764.0
2018-08-10 12:55:00,189.05,189.12,188.96,189.02,3899.0,189.05,189.12,188.96,189.02,3899.0
2018-08-10 13:00:00,188.93,189.06,188.79,188.87,2632.0,188.93,189.06,188.79,188.87,2632.0
2018-08-10 13:05:00,188.88,188.92,188.83,188.9,2121.0,188.88,188.92,188.83,188.9,2121.0
2018-08-10 13:10:00,188.85,188.92,188.56,188.56,1832.0,188.85,188.92,188.56,188.56,1832.0
2018-08-10 13:15:00,188.62,188.68,188.34,188.34,7296.0,188.62,188.68,188.34,188.34,7296.0
2018-08-10 13:20:00,188.4,188.5,188.37,188.44,4187.0,188.4,188.5,188.37,188.44,4187.0
2018-08-10 13:25:00,188.37,188.42,188.28,188.37,11332.0,188.37,188.42,188.28,188.37,11332.0
2018-08-10 13:30:00,188.26,188.38,188.14,188.33,3388.0,188.26,188.38,188.14,188.33,3388.0
2018-08-10 13:35:00,188.31,188.31,188.03,188.03,3790.0,188.31,188.31,188.03,188.03,3790.0
2018-08-10 13:40:00,188.05,188.1,187.96,188.03,2902.0,188.05,188.1,187.96,188.03,2902.0
2018-08-10 13:45:00,188.02,188.02,187.54,187.69,4504.0,188.02,188.02,187.54,187.69,4504.0
2018-08-10 13:50:00,187.56,187.61,187.04,187.12,12280.0,187.56,187.61,187.04,187.12,12280.0
2018-08-10 13:55:00,187.23,187.32,187.0,187.32,9383.0,187.23,187.32,187.0,187.32,9383.0
2018-08-10 14:00:00,187.33,187.41,187.23,187.37,7239.0,187.33,187.41,187.23,187.37,7239.0
2018-08-10 14:05:00,187.39,187.45,187.15,187.4,5913.0,187.39,187.45,187.15,187.4,5913.0
2018-08-10 14:10:00,187.42,187.6,187.39,187.55,3475.0,187.42,187.6,187.39,187.55,3475.0
2018-08-10 14:15:00,187.54,187.64,187.42,187.49,3331.0,187.54,187.64,187.42,187.49,3331.0
2018-08-10 14:20:00,187.53,187.53,187.21,187.21,3963.0,187.53,187.53,187.21,187.21,3963.0
2018-08-10 14:25:00,187.31,187.41,186.87,186.87,7248.0,187.31,187.41,186.87,186.87,7248.0
2018-08-10 14:30:00,186.88,187.23,186.87,186.97,16595.0,186.88,187.23,186.87,186.97,16595.0
2018-08-10 14:35:00,186.97,187.14,186.09,186.94,6308.0,186.97,187.14,186.09,186.94,6308.0
2018-08-10 14:40:00,187.01,187.18,186.96,187.06,4186.0,187.01,187.18,186.96,187.06,4186.0
2018-08-10 14:45:00,187.04,187.2,187.03,187.14,2517.0,187.04,187.2,187.03,187.14,2517.0
2018-08-10 14:50:00,187.2,187.35,187.2,187.27,2850.0,187.2,187.35,187.2,187.27,2850.0
2018-08-10 14:55:00,187.38,187.38,187.22,187.25,1410.0,187.38,187.38,187.22,187.25,1410.0
2018-08-10 15:00:00,187.18,187.25,187.17,187.17,1600.0,187.18,187.25,187.17,187.17,1600.0
2018-08-10 15:05:00,187.14,187.34,187.14,187.34,900.0,187.14,187.34,187.14,187.34,900.0
2018-08-10 15:10:00,187.32,187.35,187.08,187.31,11321.0,187.32,187.35,187.08,187.31,11321.0
2018-08-10 15:15:00,187.27,187.75,187.23,187.58,4736.0,187.27,187.75,187.23,187.58,4736.0
2018-08-10 15:20:00,187.59,187.91,187.59,187.85,3200.0,187.59,187.91,187.59,187.85,3200.0
2018-08-10 15:25:00,187.88,187.88,187.68,187.79,3150.0,187.88,187.88,187.68,187.79,3150.0
2018-08-10 15:30:00,187.89,187.89,187.67,187.67,5082.0,187.89,187.89,187.67,187.67,5082.0
2018-08-10 15:35:00,187.68,187.81,187.63,187.72,9340.0,187.68,187.81,187.63,187.72,9340.0
2018-08-10 15:40:00,187.74,187.77,187.37,187.64,7340.0,187.74,187.77,187.37,187.64,7340.0
2018-08-10 15:45:00,187.59,187.64,187.42,187.56,15118.0,187.59,187.64,187.42,187.56,15118.0
2018-08-10 15:50:00,187.53,187.74,187.51,187.55,12196.0,187.53,187.74,187.51,187.55,12196.0
2018-08-10 15:55:00,187.57,187.73,187.46,187.47,17830.0,187.57,187.73,187.46,187.47,17830.0
2018-08-13 09:30:00,187.01,188.5,187.01,188.5,38579.0,187.01,188.5,187.01,188.5,38579.0
2018-08-13 09:35:00,188.45,189.17,188.1,188.45,28323.0,188.45,189.17,188.1,188.45,28323.0
2018-08-13 09:40:00,188.1,188.6,187.59,188.27,10163.0,188.1,188.6,187.59,188.27,10163.0
2018-08-13 09:45:00,188.45,188.45,187.83,188.08,10095.0,188.45,188.45,187.83,188.08,10095.0
2018-08-13 09:50:00,187.85,188.63,187.64,188.45,7900.0,187.85,188.63,187.64,188.45,7900.0
2018-08-13 09:55:00,188.45,188.57,187.7,187.81,18662.0,188.45,188.57,187.7,187.81,18662.0
2018-08-13 10:00:00,187.89,188.41,187.79,188.2,8993.0,187.89,188.41,187.79,188.2,8993.0
2018-08-13 10:05:00,188.19,188.26,187.9,188.18,5831.0,188.19,188.26,187.9,188.18,5831.0
2018-08-13 10:10:00,188.33,188.55,188.09,188.32,18411.0,188.33,188.55,188.09,188.32,18411.0
2018-08-13 10:15:00,188.33,188.67,188.33,188.59,14545.0,188.33,188.67,188.33,188.59,14545.0
2018-08-13 10:20:00,188.52,188.52,187.92,188.28,9983.0,188.52,188.52,187.92,188.28,9983.0
2018-08-13 10:25:00,188.4,188.45,187.81,187.81,5177.0,188.4,188.45,187.81,187.81,5177.0
2018-08-13 10:30:00,187.96,188.5,187.88,188.37,5693.0,187.96,188.5,187.88,188.37,5693.0
2018-08-13 10:35:00,188.33,188.79,188.24,188.79,7691.0,188.33,188.79,188.24,188.79,7691.0
2018-08-13 10:40:00,188.68,188.91,188.55,188.55,11163.0,188.68,188.91,188.55,188.55,11163.0
2018-08-13 10:45:00,188.58,188.63,188.31,188.31,9521.0,188.58,188.63,188.31,188.31,9521.0
2018-08-13 10:50:00,188.41,188.84,188.27,188.84,5606.0,188.41,188.84,188.27,188.84,5606.0
2018-08-13 10:55:00,188.84,188.84,188.24,188.27,7539.0,188.84,188.84,188.24,188.27,7539.0
2018-08-13 11:00:00,188.25,188.27,188.07,188.08,1185.0,188.25,188.27,188.07,188.08,1185.0
2018-08-13 11:05:00,188.21,188.35,187.82,187.96,2570.0,188.21,188.35,187.82,187.96,2570.0
2018-08-13 11:10:00,188.03,188.03,187.65,187.79,3380.0,188.03,188.03,187.65,187.79,3380.0
2018-08-13 11:15:00,187.92,187.92,187.25,187.44,10322.0,187.92,187.92,187.25,187.44,10322.0
2018-08-13 11:20:00,187.36,187.41,187.05,187.41,3399.0,187.36,187.41,187.05,187.41,3399.0
2018-08-13 11:25:00,187.24,187.24,186.94,187.06,3000.0,187.24,187.24,186.94,187.06,3000.0
2018-08-13 11:30:00,186.98,187.14,186.76,187.13,3970.0,186.98,187.14,186.76,187.13,3970.0
2018-08-13 11:35:00,187.15,187.18,186.75,186.79,6582.0,187.15,187.18,186.75,186.79,6582.0
2018-08-13 11:40:00,186.75,186.88,186.37,186.88,6079.0,186.75,186.88,186.37,186.88,6079.0
2018-08-13 11:45:00,186.84,187.0,186.68,186.69,2927.0,186.84,187.0,186.68,186.69,2927.0
2018-08-13 11:50:00,186.61,186.61,186.38,186.43,1735.0,186.61,186.61,186.38,186.43,1735.0
2018-08-13 11:55:00,186.34,186.54,186.31,186.51,3150.0,186.34,186.54,186.31,186.51,3150.0
2018-08-13 12:00:00,186.55,186.67,186.4,186.62,2368.0,186.55,186.67,186.4,186.62,2368.0
2018-08-13 12:05:00,186.52,186.7,186.5,186.68,1545.0,186.52,186.7,186.5,186.68,1545.0
2018-08-13 12:10:00,186.72,187.51,186.71,187.5,1624.0,186.72,187.51,186.71,187.5,1624.0
2018-08-13 12:15:00,187.07,187.1,186.56,186.56,4264.0,187.07,187.1,186.56,186.56,4264.0
2018-08-13 12:20:00,186.44,186.77,186.44,186.52,3958.0,186.44,186.77,186.44,186.52,3958.0
2018-08-13 12:25:00,186.48,186.48,185.97,186.24,7750.0,186.48,186.48,185.97,186.24,7750.0
2018-08-13 12:30:00,186.25,186.27,186.03,186.27,2188.0,186.25,186.27,186.03,186.27,2188.0
2018-08-13 12:35:00,186.21,186.66,186.04,186.53,3733.0,186.21,186.66,186.04,186.53,3733.0
2018-08-13 12:40:00,186.43,186.43,186.39,186.43,800.0,186.43,186.43,186.39,186.43,800.0
2018-08-13 12:45:00,186.43,186.52,186.09,186.15,5138.0,186.43,186.52,186.09,186.15,5138.0
2018-08-13 12:50:00,186.24,186.38,186.1,186.29,2831.0,186.24,186.38,186.1,186.29,2831.0
2018-08-13 12:55:00,186.32,186.38,186.12,186.14,3125.0,186.32,186.38,186.12,186.14,3125.0
2018-08-13 13:00:00,186.17,186.17,185.74,185.82,5416.0,186.17,186.17,185.74,185.82,5416.0
2018-08-13 13:05:00,185.69,185.77,185.64,185.69,2420.0,185.69,185.77,185.64,185.69,2420.0
2018-08-13 13:10:00,185.65,185.93,185.65,185.69,4282.0,185.65,185.93,185.65,185.69,4282.0
2018-08-13 13:15:00,185.54,185.8,185.35,185.8,3305.0,185.54,185.8,185.35,185.8,3305.0
2018-08-13 13:20:00,185.9,186.06,185.62,185.73,11350.0,185.9,186.06,185.62,185.73,11350.0
2018-08-13 13:25:00,185.71,185.82,185.6,185.8,2200.0,185.71,185.82,185.6,185.8,2200.0
2018-08-13 13:30:00,185.86,186.14,185.81,186.08,4459.0,185.86,186.14,185.81,186.08,4459.0
2018-08-13 13:35:00,186.08,186.13,185.84,185.86,3598.0,186.08,186.13,185.84,185.86,3598.0
2018-08-13 13:40:00,185.89,186.21,185.88,186.09,3244.0,185.89,186.21,185.88,186.09,3244.0
2018-08-13 13:45:00,186.13,186.25,186.0,186.02,2778.0,186.13,186.25,186.0,186.02,2778.0
2018-08-13 13:50:00,186.05,186.16,185.94,186.03,3516.0,186.05,186.16,185.94,186.03,3516.0
2018-08-13 13:55:00,186.11,186.14,185.86,185.91,1341.0,186.11,186.14,185.86,185.91,1341.0
2018-08-13 14:00:00,185.97,186.05,185.69,185.88,6966.0,185.97,186.05,185.69,185.88,6966.0
2018-08-13 14:05:00,185.96,186.07,185.93,185.93,1100.0,185.96,186.07,185.93,185.93,1100.0
2018-08-13 14:10:00,185.83,185.93,185.81,185.9,3325.0,185.83,185.93,185.81,185.9,3325.0
2018-08-13 14:15:00,186.0,186.08,185.89,185.92,3200.0,186.0,186.08,185.89,185.92,3200.0
2018-08-13 14:20:00,185.9,186.05,185.62,185.67,4641.0,185.9,186.05,185.62,185.67,4641.0
2018-08-13 14:25:00,185.69,185.82,185.64,185.82,2310.0,185.69,185.82,185.64,185.82,2310.0
2018-08-13 14:30:00,185.93,185.94,185.72,185.79,16079.0,185.93,185.94,185.72,185.79,16079.0
2018-08-13 14:35:00,185.98,185.98,185.62,185.73,2452.0,185.98,185.98,185.62,185.73,2452.0
2018-08-13 14:40:00,185.73,185.75,185.54,185.61,4188.0,185.73,185.75,185.54,185.61,4188.0
2018-08-13 14:45:00,185.59,185.65,185.45,185.56,2409.0,185.59,185.65,185.45,185.56,2409.0
2018-08-13 14:50:00,185.53,185.53,185.41,185.5,7000.0,185.53,185.53,185.41,185.5,7000.0
2018-08-13 14:55:00,185.45,185.58,185.42,185.5,4933.0,185.45,185.58,185.42,185.5,4933.0
2018-08-13 15:00:00,185.4,185.46,185.25,185.39,6513.0,185.4,185.46,185.25,185.39,6513.0
2018-08-13 15:05:00,185.45,185.53,185.37,185.49,5225.0,185.45,185.53,185.37,185.49,5225.0
2018-08-13 15:10:00,185.52,185.53,185.35,185.35,10125.0,185.52,185.53,185.35,185.35,10125.0
2018-08-13 15:15:00,185.35,185.39,185.23,185.25,10809.0,185.35,185.39,185.23,185.25,10809.0
2018-08-13 15:20:00,185.25,185.26,185.06,185.17,6516.0,185.25,185.26,185.06,185.17,6516.0
2018-08-13 15:25:00,185.18,185.27,184.91,184.93,10053.0,185.18,185.27,184.91,184.93,10053.0
2018-08-13 15:30:00,184.93,185.01,184.84,185.01,13599.0,184.93,185.01,184.84,185.01,13599.0
2018-08-13 15:35:00,185.04,185.39,185.02,185.39,6734.0,185.04,185.39,185.02,185.39,6734.0
2018-08-13 15:40:00,185.34,185.46,185.21,185.37,10300.0,185.34,185.46,185.21,185.37,10300.0
2018-08-13 15:45:00,185.36,185.37,185.17,185.23,14702.0,185.36,185.37,185.17,185.23,14702.0
2018-08-13 15:50:00,185.19,185.27,185.0,185.25,23767.0,185.19,185.27,185.0,185.25,23767.0
2018-08-13 15:55:00,185.27,185.36,184.96,185.03,36829.0,185.27,185.36,184.96,185.03,36829.0
2018-08-14 09:30:00,186.1,186.87,185.36,185.44,27646.0,186.1,186.87,185.36,185.44,27646.0
2018-08-14 09:35:00,185.27,185.74,184.75,185.43,13926.0,185.27,185.74,184.75,185.43,13926.0
2018-08-14 09:40:00,185.42,185.42,183.83,184.05,11905.0,185.42,185.42,183.83,184.05,11905.0
2018-08-14 09:45:00,184.25,184.25,183.1,183.16,15439.0,184.25,184.25,183.1,183.16,15439.0
2018-08-14 09:50:00,183.26,183.48,182.66,182.76,12778.0,183.26,183.48,182.66,182.76,12778.0
2018-08-14 09:55:00,182.9,182.92,181.76,182.54,20379.0,182.9,182.92,181.76,182.54,20379.0
2018-08-14 10:00:00,182.43,183.94,182.28,183.53,45964.0,182.43,183.94,182.28,183.53,45964.0
2018-08-14 10:05:00,183.63,184.64,183.62,184.05,54457.0,183.63,184.64,183.62,184.05,54457.0
2018-08-14 10:10:00,184.05,184.38,183.67,184.25,18927.0,184.05,184.38,183.67,184.25,18927.0
2018-08-14 10:15:00,184.32,184.68,183.97,184.13,18872.0,184.32,184.68,183.97,184.13,18872.0
2018-08-14 10:20:00,184.21,184.34,183.91,183.93,14654.0,184.21,184.34,183.91,183.93,14654.0
2018-08-14 10:25:00,183.95,184.27,183.9,184.0,13200.0,183.95,184.27,183.9,184.0,13200.0
2018-08-14 10:30:00,184.06,184.99,184.06,184.7,12920.0,184.06,184.99,184.06,184.7,12920.0
2018-08-14 10:35:00,184.66,185.21,184.64,184.73,8196.0,184.66,185.21,184.64,184.73,8196.0
2018-08-14 10:40:00,184.67,185.0,184.6,184.99,6381.0,184.67,185.0,184.6,184.99,6381.0
2018-08-14 10:45:00,184.93,185.42,184.68,184.92,13638.0,184.93,185.42,184.68,184.92,13638.0
2018-08-14 10:50:00,184.99,185.73,184.74,185.42,21168.0,184.99,185.73,184.74,185.42,21168.0
2018-08-14 10:55:00,185.39,185.74,185.09,185.55,32411.0,185.39,185.74,185.09,185.55,32411.0
2018-08-14 11:00:00,185.55,185.96,185.54,185.9,16227.0,185.55,185.96,185.54,185.9,16227.0
2018-08-14 11:05:00,185.96,186.07,185.66,185.77,27498.0,185.96,186.07,185.66,185.77,27498.0
2018-08-14 11:10:00,185.77,185.82,185.51,185.81,14870.0,185.77,185.82,185.51,185.81,14870.0
2018-08-14 11:15:00,185.84,185.89,185.45,185.5,15382.0,185.84,185.89,185.45,185.5,15382.0
2018-08-14 11:20:00,185.54,185.94,185.5,185.8,14747.0,185.54,185.94,185.5,185.8,14747.0
2018-08-14 11:25:00,185.81,185.81,185.57,185.58,10343.0,185.81,185.81,185.57,185.58,10343.0
2018-08-14 11:30:00,185.58,185.71,185.46,185.52,10410.0,185.58,185.71,185.46,185.52,10410.0
2018-08-14 11:35:00,185.47,185.57,185.22,185.22,17800.0,185.47,185.57,185.22,185.22,17800.0
2018-08-14 11:40:00,185.32,185.42,185.14,185.2,3531.0,185.32,185.42,185.14,185.2,3531.0
2018-08-14 11:45:00,185.06,185.43,184.65,185.42,13717.0,185.06,185.43,184.65,185.42,13717.0
2018-08-14 11:50:00,185.26,185.34,185.02,185.05,9207.0,185.26,185.34,185.02,185.05,9207.0
2018-08-14 11:55:00,185.03,185.11,184.99,185.03,958.0,185.03,185.11,184.99,185.03,958.0
2018-08-14 12:00:00,185.17,185.17,185.09,185.17,9163.0,185.17,185.17,185.09,185.17,9163.0
2018-08-14 12:05:00,185.09,185.2,184.87,185.04,17783.0,185.09,185.2,184.87,185.04,17783.0
2018-08-14 12:10:00,184.99,185.14,184.92,185.07,4513.0,184.99,185.14,184.92,185.07,4513.0
2018-08-14 12:15:00,185.15,185.31,185.12,185.17,4305.0,185.15,185.31,185.12,185.17,4305.0
2018-08-14 12:20:00,185.18,185.18,184.84,184.85,25042.0,185.18,185.18,184.84,184.85,25042.0
2018-08-14 12:25:00,184.98,185.04,184.89,185.02,3130.0,184.98,185.04,184.89,185.02,3130.0
2018-08-14 12:30:00,184.97,184.97,184.71,184.71,5200.0,184.97,184.97,184.71,184.71,5200.0
2018-08-14 12:35:00,184.72,184.76,184.41,184.5,7203.0,184.72,184.76,184.41,184.5,7203.0
2018-08-14 12:40:00,184.52,184.62,184.46,184.56,6594.0,184.52,184.62,184.46,184.56,6594.0
2018-08-14 12:45:00,184.63,184.83,184.61,184.83,6260.0,184.63,184.83,184.61,184.83,6260.0
2018-08-14 12:50:00,184.84,184.88,184.42,184.44,6370.0,184.84,184.88,184.42,184.44,6370.0
2018-08-14 12:55:00,184.39,184.67,184.38,184.67,2691.0,184.39,184.67,184.38,184.67,2691.0
2018-08-14 13:00:00,184.74,184.97,184.74,184.84,7642.0,184.74,184.97,184.74,184.84,7642.0
2018-08-14 13:05:00,184.8,184.8,184.44,184.46,5895.0,184.8,184.8,184.44,184.46,5895.0
2018-08-14 13:10:00,184.42,184.44,184.15,184.15,6200.0,184.42,184.44,184.15,184.15,6200.0
2018-08-14 13:15:00,184.16,184.29,184.14,184.18,4397.0,184.16,184.29,184.14,184.18,4397.0
2018-08-14 13:20:00,184.19,184.21,183.91,184.0,9328.0,184.19,184.21,183.91,184.0,9328.0
2018-08-14 13:25:00,184.0,184.06,183.69,183.85,5117.0,184.0,184.06,183.69,183.85,5117.0
2018-08-14 13:30:00,183.95,183.95,183.77,183.82,5452.0,183.95,183.95,183.77,183.82,5452.0
2018-08-14 13:35:00,183.97,184.21,183.92,183.92,8554.0,183.97,184.21,183.92,183.92,8554.0
2018-08-14 13:40:00,183.93,184.02,183.85,183.86,3567.0,183.93,184.02,183.85,183.86,3567.0
2018-08-14 13:45:00,183.94,184.19,183.94,184.12,3227.0,183.94,184.19,183.94,184.12,3227.0
2018-08-14 13:50:00,184.12,184.12,183.93,183.98,4419.0,184.12,184.12,183.93,183.98,4419.0
2018-08-14 13:55:00,184.05,184.08,183.99,184.06,2854.0,184.05,184.08,183.99,184.06,2854.0
2018-08-14 14:00:00,184.0,184.13,184.0,184.03,5293.0,184.0,184.13,184.0,184.03,5293.0
2018-08-14 14:05:00,183.99,184.02,183.87,183.93,3391.0,183.99,184.02,183.87,183.93,3391.0
2018-08-14 14:10:00,183.9,184.11,183.9,184.08,2903.0,183.9,184.11,183.9,184.08,2903.0
2018-08-14 14:15:00,184.09,184.28,184.01,184.25,10171.0,184.09,184.28,184.01,184.25,10171.0
2018-08-14 14:20:00,184.19,184.3,184.13,184.19,5408.0,184.19,184.3,184.13,184.19,5408.0
2018-08-14 14:25:00,184.19,184.23,184.13,184.2,4310.0,184.19,184.23,184.13,184.2,4310.0
2018-08-14 14:30:00,184.26,184.56,184.26,184.52,3055.0,184.26,184.56,184.26,184.52,3055.0
2018-08-14 14:35:00,184.57,184.76,184.54,184.72,4735.0,184.57,184.76,184.54,184.72,4735.0
2018-08-14 14:40:00,184.73,184.74,184.52,184.53,4562.0,184.73,184.74,184.52,184.53,4562.0
2018-08-14 14:45:00,184.62,184.77,184.59,184.62,2930.0,184.62,184.77,184.59,184.62,2930.0
2018-08-14 14:50:00,184.66,184.71,184.59,184.59,6105.0,184.66,184.71,184.59,184.59,6105.0
2018-08-14 14:55:00,184.66,184.66,184.55,184.6,5000.0,184.66,184.66,184.55,184.6,5000.0
2018-08-14 15:00:00,184.61,184.67,184.44,184.56,6357.0,184.61,184.67,184.44,184.56,6357.0
2018-08-14 15:05:00,184.53,184.58,184.41,184.42,4641.0,184.53,184.58,184.41,184.42,4641.0
2018-08-14 15:10:00,184.43,184.43,184.27,184.27,3470.0,184.43,184.43,184.27,184.27,3470.0
2018-08-14 15:15:00,184.27,184.31,184.12,184.19,4598.0,184.27,184.31,184.12,184.19,4598.0
2018-08-14 15:20:00,184.14,184.38,184.09,184.31,7329.0,184.14,184.38,184.09,184.31,7329.0
2018-08-14 15:25:00,184.38,184.41,184.32,184.35,3521.0,184.38,184.41,184.32,184.35,3521.0
2018-08-14 15:30:00,184.41,184.49,184.24,184.49,11707.0,184.41,184.49,184.24,184.49,11707.0
2018-08-14 15:35:00,184.53,184.68,184.5,184.68,15850.0,184.53,184.68,184.5,184.68,15850.0
2018-08-14 15:40:00,184.67,184.7,184.58,184.58,16888.0,184.67,184.7,184.58,184.58,16888.0
2018-08-14 15:45:00,184.59,184.62,184.41,184.45,27524.0,184.59,184.62,184.41,184.45,27524.0
2018-08-14 15:50:00,184.47,184.62,184.41,184.59,16715.0,184.47,184.62,184.41,184.59,16715.0
2018-08-14 15:55:00,184.59,184.71,184.42,184.49,49320.0,184.59,184.71,184.42,184.49,49320.0
2018-08-15 09:30:00,184.17,184.84,183.77,184.74,17045.0,184.17,184.84,183.77,184.74,17045.0
2018-08-15 09:35:00,184.83,186.44,184.83,186.17,13626.0,184.83,186.44,184.83,186.17,13626.0
2018-08-15 09:40:00,186.2,187.44,186.2,186.5,8071.0,186.2,187.44,186.2,186.5,8071.0
2018-08-15 09:45:00,186.62,186.62,185.09,185.52,6975.0,186.62,186.62,185.09,185.52,6975.0
2018-08-15 09:50:00,185.61,186.22,185.21,185.23,25503.0,185.61,186.22,185.21,185.23,25503.0
2018-08-15 09:55:00,185.22,185.22,184.08,184.69,7354.0,185.22,185.22,184.08,184.69,7354.0
2018-08-15 10:00:00,184.43,184.67,183.39,183.39,21527.0,184.43,184.67,183.39,183.39,21527.0
2018-08-15 10:05:00,183.49,183.97,183.25,183.25,7204.0,183.49,183.97,183.25,183.25,7204.0
2018-08-15 10:10:00,183.23,183.35,182.5,182.5,8259.0,183.23,183.35,182.5,182.5,8259.0
2018-08-15 10:15:00,182.37,182.6,181.38,182.25,17457.0,182.37,182.6,181.38,182.25,17457.0
2018-08-15 10:20:00,182.08,182.13,181.6,181.99,6537.0,182.08,182.13,181.6,181.99,6537.0
2018-08-15 10:25:00,181.88,182.03,181.36,181.36,11900.0,181.88,182.03,181.36,181.36,11900.0
2018-08-15 10:30:00,181.39,181.7,180.61,181.34,22651.0,181.39,181.7,180.61,181.34,22651.0
2018-08-15 10:35:00,181.24,182.29,181.23,182.29,4156.0,181.24,182.29,181.23,182.29,4156.0
2018-08-15 10:40:00,182.3,182.69,182.22,182.22,2329.0,182.3,182.69,182.22,182.22,2329.0
2018-08-15 10:45:00,182.07,182.56,182.07,182.38,6850.0,182.07,182.56,182.07,182.38,6850.0
2018-08-15 10:50:00,182.47,182.48,181.78,182.07,16632.0,182.47,182.48,181.78,182.07,16632.0
2018-08-15 10:55:00,182.17,182.25,181.55,181.63,21060.0,182.17,182.25,181.55,181.63,21060.0
2018-08-15 11:00:00,181.5,182.05,181.45,181.45,16911.0,181.5,182.05,181.45,181.45,16911.0
2018-08-15 11:05:00,181.54,181.93,181.45,181.66,20353.0,181.54,181.93,181.45,181.66,20353.0
2018-08-15 11:10:00,181.72,182.18,181.61,182.18,6496.0,181.72,182.18,181.61,182.18,6496.0
2018-08-15 11:15:00,182.19,182.29,181.88,182.12,19241.0,182.19,182.29,181.88,182.12,19241.0
2018-08-15 11:20:00,182.18,182.41,182.0,182.41,8239.0,182.18,182.41,182.0,182.41,8239.0
2018-08-15 11:25:00,182.38,182.66,182.27,182.37,9300.0,182.38,182.66,182.27,182.37,9300.0
2018-08-15 11:30:00,182.37,182.57,182.06,182.52,10505.0,182.37,182.57,182.06,182.52,10505.0
2018-08-15 11:35:00,182.53,182.63,181.93,181.94,11557.0,182.53,182.63,181.93,181.94,11557.0
2018-08-15 11:40:00,181.77,181.86,181.62,181.69,5105.0,181.77,181.86,181.62,181.69,5105.0
2018-08-15 11:45:00,181.72,181.78,181.29,181.59,7784.0,181.72,181.78,181.29,181.59,7784.0
2018-08-15 11:50:00,181.64,181.68,181.35,181.41,2202.0,181.64,181.68,181.35,181.41,2202.0
2018-08-15 11:55:00,181.91,181.98,181.45,181.56,6698.0,181.91,181.98,181.45,181.56,6698.0
2018-08-15 12:00:00,181.76,181.76,181.49,181.74,3600.0,181.76,181.76,181.49,181.74,3600.0
2018-08-15 12:05:00,181.74,182.39,181.65,182.39,8128.0,181.74,182.39,181.65,182.39,8128.0
2018-08-15 12:10:00,182.28,182.36,182.0,182.28,6018.0,182.28,182.36,182.0,182.28,6018.0
2018-08-15 12:15:00,182.17,182.28,181.91,182.28,5128.0,182.17,182.28,181.91,182.28,5128.0
2018-08-15 12:20:00,182.1,182.27,182.08,182.26,1600.0,182.1,182.27,182.08,182.26,1600.0
2018-08-15 12:25:00,182.25,182.27,182.08,182.18,3600.0,182.25,182.27,182.08,182.18,3600.0
2018-08-15 12:30:00,182.36,182.7,182.27,182.46,17461.0,182.36,182.7,182.27,182.46,17461.0
2018-08-15 12:35:00,182.55,182.55,182.07,182.3,15682.0,182.55,182.55,182.07,182.3,15682.0
2018-08-15 12:40:00,182.42,182.56,182.08,182.31,4908.0,182.42,182.56,182.08,182.31,4908.0
2018-08-15 12:45:00,182.14,182.34,182.1,182.14,2349.0,182.14,182.34,182.1,182.14,2349.0
2018-08-15 12:50:00,182.05,182.34,182.04,182.11,3197.0,182.05,182.34,182.04,182.11,3197.0
2018-08-15 12:55:00,182.06,182.2,181.91,182.02,5141.0,182.06,182.2,181.91,182.02,5141.0
2018-08-15 13:00:00,182.0,182.24,181.97,182.24,2583.0,182.0,182.24,181.97,182.24,2583.0
2018-08-15 13:05:00,182.16,182.34,182.14,182.33,3394.0,182.16,182.34,182.14,182.33,3394.0
2018-08-15 13:10:00,182.18,182.38,182.05,182.07,5188.0,182.18,182.38,182.05,182.07,5188.0
2018-08-15 13:15:00,182.07,182.07,181.85,181.85,3500.0,182.07,182.07,181.85,181.85,3500.0
2018-08-15 13:20:00,181.85,181.92,181.6,181.69,4600.0,181.85,181.92,181.6,181.69,4600.0
2018-08-15 13:25:00,181.69,181.79,181.6,181.65,5300.0,181.69,181.79,181.6,181.65,5300.0
2018-08-15 13:30:00,181.65,181.76,181.56,181.58,11273.0,181.65,181.76,181.56,181.58,11273.0
2018-08-15 13:35:00,181.7,181.7,181.53,181.69,3300.0,181.7,181.7,181.53,181.69,3300.0
2018-08-15 13:40:00,181.66,181.97,181.6,181.97,11234.0,181.66,181.97,181.6,181.97,11234.0
2018-08-15 13:45:00,182.05,182.06,181.74,181.79,20191.0,182.05,182.06,181.74,181.79,20191.0
2018-08-15 13:50:00,181.74,181.96,181.74,181.88,1400.0,181.74,181.96,181.74,181.88,1400.0
2018-08-15 13:55:00,182.0,182.02,181.68,181.93,5628.0,182.0,182.02,181.68,181.93,5628.0
2018-08-15 14:00:00,181.75,182.0,181.73,181.95,2379.0,181.75,182.0,181.73,181.95,2379.0
2018-08-15 14:05:00,181.88,181.88,181.5,181.55,8684.0,181.88,181.88,181.5,181.55,8684.0
2018-08-15 14:10:00,181.55,181.56,181.28,181.34,8037.0,181.55,181.56,181.28,181.34,8037.0
2018-08-15 14:15:00,181.25,181.35,181.13,181.33,6383.0,181.25,181.35,181.13,181.33,6383.0
2018-08-15 14:20:00,181.38,181.58,181.31,181.5,6645.0,181.38,181.58,181.31,181.5,6645.0
2018-08-15 14:25:00,181.48,181.55,181.31,181.41,4101.0,181.48,181.55,181.31,181.41,4101.0
2018-08-15 14:30:00,181.43,181.44,181.24,181.26,6893.0,181.43,181.44,181.24,181.26,6893.0
2018-08-15 14:35:00,181.31,181.43,181.1,181.1,6456.0,181.31,181.43,181.1,181.1,6456.0
2018-08-15 14:40:00,181.18,181.21,181.03,181.2,3413.0,181.18,181.21,181.03,181.2,3413.0
2018-08-15 14:45:00,181.14,181.21,180.92,180.95,5605.0,181.14,181.21,180.92,180.95,5605.0
2018-08-15 14:50:00,181.1,181.48,181.1,181.47,4398.0,181.1,181.48,181.1,181.47,4398.0
2018-08-15 14:55:00,181.45,181.98,181.37,181.98,5479.0,181.45,181.98,181.37,181.98,5479.0
2018-08-15 15:00:00,181.94,182.29,181.81,182.15,10958.0,181.94,182.29,181.81,182.15,10958.0
2018-08-15 15:05:00,182.2,182.45,182.16,182.26,4345.0,182.2,182.45,182.16,182.26,4345.0
2018-08-15 15:10:00,182.28,182.28,181.89,181.92,10888.0,182.28,182.28,181.89,181.92,10888.0
2018-08-15 15:15:00,181.92,182.12,181.88,182.1,10361.0,181.92,182.12,181.88,182.1,10361.0
2018-08-15 15:20:00,182.13,182.36,182.05,182.36,9878.0,182.13,182.36,182.05,182.36,9878.0
2018-08-15 15:25:00,182.3,182.67,182.3,182.67,6272.0,182.3,182.67,182.3,182.67,6272.0
2018-08-15 15:30:00,182.67,183.12,182.61,183.05,104978.0,182.67,183.12,182.61,183.05,104978.0
2018-08-15 15:35:00,183.12,183.16,182.41,182.5,24634.0,183.12,183.16,182.41,182.5,24634.0
2018-08-15 15:40:00,182.49,182.63,182.28,182.53,17679.0,182.49,182.63,182.28,182.53,17679.0
2018-08-15 15:45:00,182.52,182.74,182.33,182.72,31706.0,182.52,182.74,182.33,182.72,31706.0
2018-08-15 15:50:00,182.68,183.03,182.53,182.96,91335.0,182.68,183.03,182.53,182.96,91335.0
2018-08-15 15:55:00,183.03,183.07,182.72,182.73,65369.0,183.03,183.07,182.72,182.73,65369.0
2018-08-16 09:30:00,184.35,184.4,183.78,184.23,20877.0,184.35,184.4,183.78,184.23,20877.0
2018-08-16 09:35:00,184.38,184.52,183.27,183.41,5855.0,184.38,184.52,183.27,183.41,5855.0
2018-08-16 09:40:00,183.71,184.19,183.5,183.55,8143.0,183.71,184.19,183.5,183.55,8143.0
2018-08-16 09:45:00,183.51,183.7,182.28,182.79,6875.0,183.51,183.7,182.28,182.79,6875.0
2018-08-16 09:50:00,182.8,183.09,182.77,182.91,3816.0,182.8,183.09,182.77,182.91,3816.0
2018-08-16 09:55:00,182.87,183.33,182.77,182.81,12388.0,182.87,183.33,182.77,182.81,12388.0
2018-08-16 10:00:00,183.02,183.44,182.95,183.22,4504.0,183.02,183.44,182.95,183.22,4504.0
2018-08-16 10:05:00,183.42,183.51,183.14,183.45,10484.0,183.42,183.51,183.14,183.45,10484.0
2018-08-16 10:10:00,183.44,184.03,183.23,183.98,9135.0,183.44,184.03,183.23,183.98,9135.0
2018-08-16 10:15:00,183.97,183.97,183.28,183.28,5656.0,183.97,183.97,183.28,183.28,5656.0
2018-08-16 10:20:00,183.5,183.86,183.25,183.72,10062.0,183.5,183.86,183.25,183.72,10062.0
2018-08-16 10:25:00,183.82,184.24,183.42,184.24,9837.0,183.82,184.24,183.42,184.24,9837.0
2018-08-16 10:30:00,184.14,184.25,183.49,183.57,7671.0,184.14,184.25,183.49,183.57,7671.0
2018-08-16 10:35:00,183.64,183.93,183.53,183.83,3223.0,183.64,183.93,183.53,183.83,3223.0
2018-08-16 10:40:00,183.86,183.89,183.63,183.82,6422.0,183.86,183.89,183.63,183.82,6422.0
2018-08-16 10:45:00,183.83,183.91,183.52,183.68,4227.0,183.83,183.91,183.52,183.68,4227.0
2018-08-16 10:50:00,183.6,183.6,183.0,183.23,4392.0,183.6,183.6,183.0,183.23,4392.0
2018-08-16 10:55:00,183.25,183.49,183.2,183.48,3700.0,183.25,183.49,183.2,183.48,3700.0
2018-08-16 11:00:00,183.38,183.65,183.38,183.45,6800.0,183.38,183.65,183.38,183.45,6800.0
2018-08-16 11:05:00,183.45,183.61,183.45,183.49,2735.0,183.45,183.61,183.45,183.49,2735.0
2018-08-16 11:10:00,183.42,183.57,183.31,183.49,5700.0,183.42,183.57,183.31,183.49,5700.0
2018-08-16 11:15:00,183.5,183.84,183.47,183.68,13923.0,183.5,183.84,183.47,183.68,13923.0
2018-08-16 11:20:00,183.77,183.77,183.61,183.68,2375.0,183.77,183.77,183.61,183.68,2375.0
2018-08-16 11:25:00,183.58,183.58,183.42,183.5,1850.0,183.58,183.58,183.42,183.5,1850.0
2018-08-16 11:30:00,183.57,183.58,183.37,183.37,3530.0,183.57,183.58,183.37,183.37,3530.0
2018-08-16 11:35:00,183.47,183.56,183.44,183.5,1900.0,183.47,183.56,183.44,183.5,1900.0
2018-08-16 11:40:00,183.5,183.77,183.44,183.64,6009.0,183.5,183.77,183.44,183.64,6009.0
2018-08-16 11:45:00,183.68,183.74,183.53,183.63,5877.0,183.68,183.74,183.53,183.63,5877.0
2018-08-16 11:50:00,183.68,183.7,183.53,183.57,5414.0,183.68,183.7,183.53,183.57,5414.0
2018-08-16 11:55:00,183.62,183.63,183.45,183.61,11683.0,183.62,183.63,183.45,183.61,11683.0
2018-08-16 12:00:00,183.48,183.76,183.48,183.62,4707.0,183.48,183.76,183.48,183.62,4707.0
2018-08-16 12:05:00,183.62,183.64,183.4,183.52,3527.0,183.62,183.64,183.4,183.52,3527.0
2018-08-16 12:10:00,183.52,183.59,183.38,183.47,4518.0,183.52,183.59,183.38,183.47,4518.0
2018-08-16 12:15:00,183.51,183.58,183.43,183.58,3420.0,183.51,183.58,183.43,183.58,3420.0
2018-08-16 12:20:00,183.57,183.58,183.38,183.38,1300.0,183.57,183.58,183.38,183.38,1300.0
2018-08-16 12:25:00,183.47,183.5,183.3,183.35,4188.0,183.47,183.5,183.3,183.35,4188.0
2018-08-16 12:30:00,183.27,183.42,183.22,183.28,2900.0,183.27,183.42,183.22,183.28,2900.0
2018-08-16 12:35:00,183.3,183.3,183.08,183.24,14977.0,183.3,183.3,183.08,183.24,14977.0
2018-08-16 12:40:00,183.17,183.17,182.68,182.68,4300.0,183.17,183.17,182.68,182.68,4300.0
2018-08-16 12:45:00,182.72,183.0,182.64,183.0,6195.0,182.72,183.0,182.64,183.0,6195.0
2018-08-16 12:50:00,183.05,183.08,182.81,182.83,900.0,183.05,183.08,182.81,182.83,900.0
2018-08-16 12:55:00,182.8,182.98,182.71,182.98,1900.0,182.8,182.98,182.71,182.98,1900.0
2018-08-16 13:00:00,182.81,183.33,182.81,183.06,7467.0,182.81,183.33,182.81,183.06,7467.0
2018-08-16 13:05:00,183.05,183.15,182.92,182.99,2008.0,183.05,183.15,182.92,182.99,2008.0
2018-08-16 13:10:00,182.85,182.98,182.79,182.79,1800.0,182.85,182.98,182.79,182.79,1800.0
2018-08-16 13:15:00,182.88,182.88,182.68,182.74,700.0,182.88,182.88,182.68,182.74,700.0
2018-08-16 13:20:00,182.91,182.94,182.78,182.93,3800.0,182.91,182.94,182.78,182.93,3800.0
2018-08-16 13:25:00,182.94,183.07,182.91,183.05,3306.0,182.94,183.07,182.91,183.05,3306.0
2018-08-16 13:30:00,182.99,183.05,182.91,182.99,6700.0,182.99,183.05,182.91,182.99,6700.0
2018-08-16 13:35:00,183.0,183.1,182.96,183.05,4100.0,183.0,183.1,182.96,183.05,4100.0
2018-08-16 13:40:00,183.0,183.0,182.9,182.9,2509.0,183.0,183.0,182.9,182.9,2509.0
2018-08-16 13:45:00,182.94,182.94,182.79,182.82,1310.0,182.94,182.94,182.79,182.82,1310.0
2018-08-16 13:50:00,182.77,182.77,182.55,182.6,2613.0,182.77,182.77,182.55,182.6,2613.0
2018-08-16 13:55:00,182.6,182.76,182.59,182.69,1891.0,182.6,182.76,182.59,182.69,1891.0
2018-08-16 14:00:00,182.66,182.87,182.66,182.72,6600.0,182.66,182.87,182.66,182.72,6600.0
2018-08-16 14:05:00,182.75,182.77,182.59,182.6,4653.0,182.75,182.77,182.59,182.6,4653.0
2018-08-16 14:10:00,182.63,182.87,182.62,182.87,3071.0,182.63,182.87,182.62,182.87,3071.0
2018-08-16 14:15:00,182.9,182.93,182.83,182.83,1437.0,182.9,182.93,182.83,182.83,1437.0
2018-08-16 14:20:00,182.81,182.96,182.78,182.96,1008.0,182.81,182.96,182.78,182.96,1008.0
2018-08-16 14:25:00,182.85,182.85,182.42,182.42,6027.0,182.85,182.85,182.42,182.42,6027.0
2018-08-16 14:30:00,182.34,182.37,182.06,182.08,7445.0,182.34,182.37,182.06,182.08,7445.0
2018-08-16 14:35:00,182.21,182.36,182.17,182.25,4383.0,182.21,182.36,182.17,182.25,4383.0
2018-08-16 14:40:00,182.17,182.67,182.17,182.67,2138.0,182.17,182.67,182.17,182.67,2138.0
2018-08-16 14:45:00,182.7,182.8,182.67,182.75,6270.0,182.7,182.8,182.67,182.75,6270.0
2018-08-16 14:50:00,182.69,182.76,182.61,182.71,5937.0,182.69,182.76,182.61,182.71,5937.0
2018-08-16 14:55:00,182.64,182.76,182.64,182.64,2139.0,182.64,182.76,182.64,182.64,2139.0
2018-08-16 15:00:00,182.68,182.76,182.62,182.67,9189.0,182.68,182.76,182.62,182.67,9189.0
2018-08-16 15:05:00,182.61,182.7,182.58,182.58,2640.0,182.61,182.7,182.58,182.58,2640.0
2018-08-16 15:10:00,182.62,182.72,182.55,182.55,5141.0,182.62,182.72,182.55,182.55,5141.0
2018-08-16 15:15:00,182.57,182.62,182.53,182.56,2000.0,182.57,182.62,182.53,182.56,2000.0
2018-08-16 15:20:00,182.52,182.56,182.39,182.48,6508.0,182.52,182.56,182.39,182.48,6508.0
2018-08-16 15:25:00,182.41,182.52,182.35,182.43,6843.0,182.41,182.52,182.35,182.43,6843.0
2018-08-16 15:30:00,182.4,182.54,182.22,182.4,10889.0,182.4,182.54,182.22,182.4,10889.0
2018-08-16 15:35:00,182.42,182.42,182.11,182.18,9992.0,182.42,182.42,182.11,182.18,9992.0
2018-08-16 15:40:00,182.19,182.19,181.87,181.87,20581.0,182.19,182.19,181.87,181.87,20581.0
2018-08-16 15:45:00,181.84,182.07,181.83,181.88,23626.0,181.84,182.07,181.83,181.88,23626.0
2018-08-16 15:50:00,181.88,182.05,181.79,181.87,25629.0,181.88,182.05,181.79,181.87,25629.0
2018-08-16 15:55:00,181.86,182.14,181.76,182.03,34739.0,181.86,182.14,181.76,182.03,34739.0
2018-08-17 09:30:00,182.0,182.0,180.65,181.64,28015.0,182.0,182.0,180.65,181.64,28015.0
2018-08-17 09:35:00,181.74,183.11,181.53,183.11,21886.0,181.74,183.11,181.53,183.11,21886.0
2018-08-17 09:40:00,183.16,183.16,181.82,182.08,12162.0,183.16,183.16,181.82,182.08,12162.0
2018-08-17 09:45:00,182.0,182.93,181.82,182.08,12530.0,182.0,182.93,181.82,182.08,12530.0
2018-08-17 09:50:00,182.16,182.32,180.73,180.74,20791.0,182.16,182.32,180.73,180.74,20791.0
2018-08-17 09:55:00,180.8,181.7,180.69,181.29,13653.0,180.8,181.7,180.69,181.29,13653.0
2018-08-17 10:00:00,181.35,181.51,181.1,181.17,12618.0,181.35,181.51,181.1,181.17,12618.0
2018-08-17 10:05:00,181.27,181.42,180.76,181.08,10732.0,181.27,181.42,180.76,181.08,10732.0
2018-08-17 10:10:00,180.99,180.99,180.7,180.84,6941.0,180.99,180.99,180.7,180.84,6941.0
2018-08-17 10:15:00,180.91,181.05,180.81,180.95,7952.0,180.91,181.05,180.81,180.95,7952.0
2018-08-17 10:20:00,180.99,181.2,180.69,180.69,18213.0,180.99,181.2,180.69,180.69,18213.0
2018-08-17 10:25:00,180.73,181.09,180.41,180.77,16676.0,180.73,181.09,180.41,180.77,16676.0
2018-08-17 10:30:00,180.8,180.86,180.27,180.27,14447.0,180.8,180.86,180.27,180.27,14447.0
2018-08-17 10:35:00,180.28,180.47,180.12,180.12,5941.0,180.28,180.47,180.12,180.12,5941.0
2018-08-17 10:40:00,180.11,180.11,179.65,179.85,25678.0,180.11,180.11,179.65,179.85,25678.0
2018-08-17 10:45:00,179.77,180.01,179.62,179.69,20367.0,179.77,180.01,179.62,179.69,20367.0
2018-08-17 10:50:00,179.74,179.74,179.27,179.27,9443.0,179.74,179.74,179.27,179.27,9443.0
2018-08-17 10:55:00,179.31,179.32,179.04,179.27,20871.0,179.31,179.32,179.04,179.27,20871.0
2018-08-17 11:00:00,179.22,179.44,178.85,178.86,25201.0,179.22,179.44,178.85,178.86,25201.0
2018-08-17 11:05:00,178.85,179.28,178.8,179.18,10217.0,178.85,179.28,178.8,179.18,10217.0
2018-08-17 11:10:00,179.19,179.2,178.98,179.02,22922.0,179.19,179.2,178.98,179.02,22922.0
2018-08-17 11:15:00,179.08,179.17,178.93,179.12,22342.0,179.08,179.17,178.93,179.12,22342.0
2018-08-17 11:20:00,179.13,179.35,179.1,179.35,24755.0,179.13,179.35,179.1,179.35,24755.0
2018-08-17 11:25:00,179.27,179.4,179.03,179.4,18858.0,179.27,179.4,179.03,179.4,18858.0
2018-08-17 11:30:00,179.44,179.88,179.36,179.88,15982.0,179.44,179.88,179.36,179.88,15982.0
2018-08-17 11:35:00,179.8,179.81,179.29,179.4,13371.0,179.8,179.81,179.29,179.4,13371.0
2018-08-17 11:40:00,179.44,179.68,179.41,179.65,11451.0,179.44,179.68,179.41,179.65,11451.0
2018-08-17 11:45:00,179.64,179.92,179.61,179.79,13909.0,179.64,179.92,179.61,179.79,13909.0
2018-08-17 11:50:00,179.8,180.16,179.8,180.06,27656.0,179.8,180.16,179.8,180.06,27656.0
2018-08-17 11:55:00,180.09,180.81,180.09,180.48,20246.0,180.09,180.81,180.09,180.48,20246.0
2018-08-17 12:00:00,180.32,180.46,180.02,180.08,24370.0,180.32,180.46,180.02,180.08,24370.0
2018-08-17 12:05:00,180.01,180.2,179.9,180.12,11233.0,180.01,180.2,179.9,180.12,11233.0
2018-08-17 12:10:00,180.15,180.21,180.06,180.18,10150.0,180.15,180.21,180.06,180.18,10150.0
2018-08-17 12:15:00,180.15,180.32,180.14,180.15,5795.0,180.15,180.32,180.14,180.15,5795.0
2018-08-17 12:20:00,180.15,180.34,180.07,180.34,10675.0,180.15,180.34,180.07,180.34,10675.0
2018-08-17 12:25:00,180.29,180.34,180.25,180.27,4717.0,180.29,180.34,180.25,180.27,4717.0
2018-08-17 12:30:00,180.25,180.25,179.77,179.89,8374.0,180.25,180.25,179.77,179.89,8374.0
2018-08-17 12:35:00,179.89,179.96,179.84,179.91,5648.0,179.89,179.96,179.84,179.91,5648.0
2018-08-17 12:40:00,179.93,179.97,179.76,179.85,3700.0,179.93,179.97,179.76,179.85,3700.0
2018-08-17 12:45:00,179.82,179.83,179.7,179.81,3813.0,179.82,179.83,179.7,179.81,3813.0
2018-08-17 12:50:00,179.84,180.07,179.84,179.9,4613.0,179.84,180.07,179.84,179.9,4613.0
2018-08-17 12:55:00,179.9,179.91,179.81,179.82,2529.0,179.9,179.91,179.81,179.82,2529.0
2018-08-17 13:00:00,179.88,180.18,179.86,180.16,1952.0,179.88,180.18,179.86,180.16,1952.0
2018-08-17 13:05:00,180.12,180.12,179.98,180.03,6634.0,180.12,180.12,179.98,180.03,6634.0
2018-08-17 13:10:00,180.07,180.07,179.85,180.0,9977.0,180.07,180.07,179.85,180.0,9977.0
2018-08-17 13:15:00,179.94,180.0,179.55,179.55,18778.0,179.94,180.0,179.55,179.55,18778.0
2018-08-17 13:20:00,179.55,179.79,179.33,179.59,13888.0,179.55,179.79,179.33,179.59,13888.0
2018-08-17 13:25:00,179.48,179.58,179.39,179.54,10235.0,179.48,179.58,179.39,179.54,10235.0
2018-08-17 13:30:00,179.5,179.6,179.47,179.59,5517.0,179.5,179.6,179.47,179.59,5517.0
2018-08-17 13:35:00,179.6,179.62,179.46,179.46,2157.0,179.6,179.62,179.46,179.46,2157.0
2018-08-17 13:40:00,179.48,179.56,179.35,179.41,9135.0,179.48,179.56,179.35,179.41,9135.0
2018-08-17 13:45:00,179.44,179.56,179.44,179.5,8822.0,179.44,179.56,179.44,179.5,8822.0
2018-08-17 13:50:00,179.48,179.53,179.42,179.43,8273.0,179.48,179.53,179.42,179.43,8273.0
2018-08-17 13:55:00,179.5,179.62,179.48,179.52,17781.0,179.5,179.62,179.48,179.52,17781.0
2018-08-17 14:00:00,179.49,179.79,179.44,179.78,15893.0,179.49,179.79,179.44,179.78,15893.0
2018-08-17 14:05:00,179.78,179.98,179.75,179.87,11800.0,179.78,179.98,179.75,179.87,11800.0
2018-08-17 14:10:00,179.9,179.92,179.78,179.82,11789.0,179.9,179.92,179.78,179.82,11789.0
2018-08-17 14:15:00,179.89,180.11,179.84,179.93,22043.0,179.89,180.11,179.84,179.93,22043.0
2018-08-17 14:20:00,180.03,180.28,179.98,180.18,16029.0,180.03,180.28,179.98,180.18,16029.0
2018-08-17 14:25:00,180.18,180.23,180.0,180.03,10500.0,180.18,180.23,180.0,180.03,10500.0
2018-08-17 14:30:00,180.03,180.08,179.94,180.04,12896.0,180.03,180.08,179.94,180.04,12896.0
2018-08-17 14:35:00,180.03,180.1,179.97,180.1,9165.0,180.03,180.1,179.97,180.1,9165.0
2018-08-17 14:40:00,180.1,180.15,179.9,179.99,36108.0,180.1,180.15,179.9,179.99,36108.0
2018-08-17 14:45:00,180.03,180.29,179.96,180.03,17560.0,180.03,180.29,179.96,180.03,17560.0
2018-08-17 14:50:00,180.07,180.21,179.92,180.1,31294.0,180.07,180.21,179.92,180.1,31294.0
2018-08-17 14:55:00,180.07,180.38,180.07,180.28,34960.0,180.07,180.38,180.07,180.28,34960.0
2018-08-17 15:00:00,180.28,180.32,180.17,180.28,52987.0,180.28,180.32,180.17,180.28,52987.0
2018-08-17 15:05:00,180.29,180.35,180.22,180.23,23257.0,180.29,180.35,180.22,180.23,23257.0
2018-08-17 15:10:00,180.22,180.77,180.21,180.68,31211.0,180.22,180.77,180.21,180.68,31211.0
2018-08-17 15:15:00,180.72,181.2,180.68,181.2,12807.0,180.72,181.2,180.68,181.2,12807.0
2018-08-17 15:20:00,181.21,181.26,180.95,181.24,17803.0,181.21,181.26,180.95,181.24,17803.0
2018-08-17 15:25:00,181.25,181.25,180.86,180.86,10792.0,181.25,181.25,180.86,180.86,10792.0
2018-08-17 15:30:00,180.85,180.9,180.77,180.9,10196.0,180.85,180.9,180.77,180.9,10196.0
2018-08-17 15:35:00,180.91,180.94,180.81,180.84,12332.0,180.91,180.94,180.81,180.84,12332.0
2018-08-17 15:40:00,180.84,180.97,180.84,180.97,14971.0,180.84,180.97,180.84,180.97,14971.0
2018-08-17 15:45:00,180.99,181.0,180.86,180.9,29252.0,180.99,181.0,180.86,180.9,29252.0
2018-08-17 15:50:00,180.89,180.94,180.88,180.92,44673.0,180.89,180.94,180.88,180.92,44673.0
2018-08-17 15:55:00,180.9,181.03,180.83,180.83,90473.0,180.9,181.03,180.83,180.83,90473.0
2018-08-20 09:30:00,180.17,181.04,180.17,180.81,35742.0,180.17,181.04,180.17,180.81,35742.0
2018-08-20 09:35:00,180.81,181.24,180.58,180.87,44468.0,180.81,181.24,180.58,180.87,44468.0
2018-08-20 09:40:00,180.85,181.04,179.88,180.35,10446.0,180.85,181.04,179.88,180.35,10446.0
2018-08-20 09:45:00,180.44,180.84,180.27,180.58,12682.0,180.44,180.84,180.27,180.58,12682.0
2018-08-20 09:50:00,180.24,180.24,179.14,179.69,19121.0,180.24,180.24,179.14,179.69,19121.0
2018-08-20 09:55:00,179.66,179.84,179.19,179.84,8387.0,179.66,179.84,179.19,179.84,8387.0
2018-08-20 10:00:00,179.88,180.76,179.87,180.46,6271.0,179.88,180.76,179.87,180.46,6271.0
2018-08-20 10:05:00,180.56,180.57,180.01,180.2,6496.0,180.56,180.57,180.01,180.2,6496.0
2018-08-20 10:10:00,180.36,180.79,180.01,180.02,8568.0,180.36,180.79,180.01,180.02,8568.0
2018-08-20 10:15:00,180.04,180.31,179.91,180.28,6462.0,180.04,180.31,179.91,180.28,6462.0
2018-08-20 10:20:00,180.18,180.28,179.95,180.13,6670.0,180.18,180.28,179.95,180.13,6670.0
2018-08-20 10:25:00,180.0,180.29,180.0,180.22,1320.0,180.0,180.29,180.0,180.22,1320.0
2018-08-20 10:30:00,180.22,180.45,179.99,180.4,10225.0,180.22,180.45,179.99,180.4,10225.0
2018-08-20 10:35:00,180.4,180.67,180.31,180.31,6330.0,180.4,180.67,180.31,180.31,6330.0
2018-08-20 10:40:00,180.31,180.36,179.97,180.21,4708.0,180.31,180.36,179.97,180.21,4708.0
2018-08-20 10:45:00,180.31,180.68,180.27,180.6,7038.0,180.31,180.68,180.27,180.6,7038.0
2018-08-20 10:50:00,180.67,180.67,180.48,180.54,7098.0,180.67,180.67,180.48,180.54,7098.0
2018-08-20 10:55:00,180.56,180.67,180.15,180.29,8639.0,180.56,180.67,180.15,180.29,8639.0
2018-08-20 11:00:00,180.21,180.71,179.81,180.66,57733.0,180.21,180.71,179.81,180.66,57733.0
2018-08-20 11:05:00,180.66,180.85,180.49,180.58,10954.0,180.66,180.85,180.49,180.58,10954.0
2018-08-20 11:10:00,180.46,180.47,179.77,179.89,7069.0,180.46,180.47,179.77,179.89,7069.0
2018-08-20 11:15:00,179.89,180.44,179.76,180.34,10740.0,179.89,180.44,179.76,180.34,10740.0
2018-08-20 11:20:00,180.35,180.46,180.22,180.33,9400.0,180.35,180.46,180.22,180.33,9400.0
2018-08-20 11:25:00,180.33,180.42,180.1,180.35,10142.0,180.33,180.42,180.1,180.35,10142.0
2018-08-20 11:30:00,180.22,180.4,180.17,180.3,9403.0,180.22,180.4,180.17,180.3,9403.0
2018-08-20 11:35:00,180.3,180.56,180.27,180.46,10936.0,180.3,180.56,180.27,180.46,10936.0
2018-08-20 11:40:00,180.46,180.61,180.37,180.4,15066.0,180.46,180.61,180.37,180.4,15066.0
2018-08-20 11:45:00,180.43,180.47,180.17,180.2,11061.0,180.43,180.47,180.17,180.2,11061.0
2018-08-20 11:50:00,180.22,180.47,180.18,180.36,23439.0,180.22,180.47,180.18,180.36,23439.0
2018-08-20 11:55:00,180.35,180.48,180.19,180.32,13400.0,180.35,180.48,180.19,180.32,13400.0
2018-08-20 12:00:00,180.34,180.45,180.12,180.3,27686.0,180.34,180.45,180.12,180.3,27686.0
2018-08-20 12:05:00,180.33,180.54,180.29,180.49,36113.0,180.33,180.54,180.29,180.49,36113.0
2018-08-20 12:10:00,180.52,180.6,180.39,180.47,20464.0,180.52,180.6,180.39,180.47,20464.0
2018-08-20 12:15:00,180.49,180.54,180.32,180.35,29850.0,180.49,180.54,180.32,180.35,29850.0
2018-08-20 12:20:00,180.34,180.47,180.26,180.44,19610.0,180.34,180.47,180.26,180.44,19610.0
2018-08-20 12:25:00,180.41,180.52,180.24,180.33,58727.0,180.41,180.52,180.24,180.33,58727.0
2018-08-20 12:30:00,180.39,180.99,180.31,180.99,56583.0,180.39,180.99,180.31,180.99,56583.0
2018-08-20 12:35:00,180.95,181.31,180.94,180.97,28605.0,180.95,181.31,180.94,180.97,28605.0
2018-08-20 12:40:00,180.95,181.54,180.8,181.45,12120.0,180.95,181.54,180.8,181.45,12120.0
2018-08-20 12:45:00,181.44,181.54,181.21,181.21,6134.0,181.44,181.54,181.21,181.21,6134.0
2018-08-20 12:50:00,181.34,181.61,181.15,181.46,6922.0,181.34,181.61,181.15,181.46,6922.0
2018-08-20 12:55:00,181.46,181.88,181.46,181.65,3670.0,181.46,181.88,181.46,181.65,3670.0
2018-08-20 13:00:00,181.66,181.92,181.65,181.86,6841.0,181.66,181.92,181.65,181.86,6841.0
2018-08-20 13:05:00,181.72,181.82,181.57,181.78,2852.0,181.72,181.82,181.57,181.78,2852.0
2018-08-20 13:10:00,181.76,181.87,181.48,181.48,5728.0,181.76,181.87,181.48,181.48,5728.0
2018-08-20 13:15:00,181.47,181.48,181.28,181.36,2460.0,181.47,181.48,181.28,181.36,2460.0
2018-08-20 13:20:00,181.35,181.56,181.34,181.41,6292.0,181.35,181.56,181.34,181.41,6292.0
2018-08-20 13:25:00,181.45,181.56,181.23,181.31,19056.0,181.45,181.56,181.23,181.31,19056.0
2018-08-20 13:30:00,181.3,181.31,181.09,181.12,18380.0,181.3,181.31,181.09,181.12,18380.0
2018-08-20 13:35:00,181.12,181.15,180.98,181.03,28691.0,181.12,181.15,180.98,181.03,28691.0
2018-08-20 13:40:00,181.01,181.06,180.94,181.06,8894.0,181.01,181.06,180.94,181.06,8894.0
2018-08-20 13:45:00,181.04,181.07,180.99,181.05,7950.0,181.04,181.07,180.99,181.05,7950.0
2018-08-20 13:50:00,181.03,181.09,180.98,181.06,14719.0,181.03,181.09,180.98,181.06,14719.0
2018-08-20 13:55:00,181.04,181.13,180.93,181.1,17788.0,181.04,181.13,180.93,181.1,17788.0
2018-08-20 14:00:00,181.1,181.25,181.04,181.17,67207.0,181.1,181.25,181.04,181.17,67207.0
2018-08-20 14:05:00,181.15,181.2,181.01,181.06,22956.0,181.15,181.2,181.01,181.06,22956.0
2018-08-20 14:10:00,181.06,181.06,180.9,180.9,18134.0,181.06,181.06,180.9,180.9,18134.0
2018-08-20 14:15:00,180.91,180.97,180.66,180.68,9337.0,180.91,180.97,180.66,180.68,9337.0
2018-08-20 14:20:00,180.86,181.05,180.78,181.02,6744.0,180.86,181.05,180.78,181.02,6744.0
2018-08-20 14:25:00,181.01,181.2,181.0,181.03,31956.0,181.01,181.2,181.0,181.03,31956.0
2018-08-20 14:30:00,181.02,181.49,180.97,181.41,22545.0,181.02,181.49,180.97,181.41,22545.0
2018-08-20 14:35:00,181.38,181.52,181.32,181.51,3083.0,181.38,181.52,181.32,181.51,3083.0
2018-08-20 14:40:00,181.51,181.65,181.45,181.55,2767.0,181.51,181.65,181.45,181.55,2767.0
2018-08-20 14:45:00,181.47,181.5,181.32,181.4,4359.0,181.47,181.5,181.32,181.4,4359.0
2018-08-20 14:50:00,181.41,181.45,181.3,181.37,4155.0,181.41,181.45,181.3,181.37,4155.0
2018-08-20 14:55:00,181.37,181.5,181.34,181.34,4816.0,181.37,181.5,181.34,181.34,4816.0
2018-08-20 15:00:00,181.34,181.49,181.29,181.36,6824.0,181.34,181.49,181.29,181.36,6824.0
2018-08-20 15:05:00,181.34,181.5,181.33,181.39,43634.0,181.34,181.5,181.33,181.39,43634.0
2018-08-20 15:10:00,181.41,181.5,181.41,181.43,9895.0,181.41,181.5,181.41,181.43,9895.0
2018-08-20 15:15:00,181.46,181.5,181.4,181.47,14659.0,181.46,181.5,181.4,181.47,14659.0
2018-08-20 15:20:00,181.48,181.5,181.44,181.44,21929.0,181.48,181.5,181.44,181.44,21929.0
2018-08-20 15:25:00,181.46,181.5,181.38,181.46,17151.0,181.46,181.5,181.38,181.46,17151.0
2018-08-20 15:30:00,181.44,181.5,181.38,181.5,10414.0,181.44,181.5,181.38,181.5,10414.0
2018-08-20 15:35:00,181.49,181.59,181.45,181.56,49685.0,181.49,181.59,181.45,181.56,49685.0
2018-08-20 15:40:00,181.56,181.66,181.53,181.66,21025.0,181.56,181.66,181.53,181.66,21025.0
2018-08-20 15:45:00,181.65,181.68,181.45,181.49,22746.0,181.65,181.68,181.45,181.49,22746.0
2018-08-20 15:50:00,181.49,181.55,181.39,181.55,32790.0,181.49,181.55,181.39,181.55,32790.0
2018-08-20 15:55:00,181.55,181.56,181.35,181.35,36220.0,181.55,181.56,181.35,181.35,36220.0
2018-08-21 09:30:00,182.29,184.12,182.0,183.36,28891.0,182.29,184.12,182.0,183.36,28891.0
2018-08-21 09:35:00,183.77,183.83,182.99,183.02,8049.0,183.77,183.83,182.99,183.02,8049.0
2018-08-21 09:40:00,183.0,183.22,183.0,183.15,4935.0,183.0,183.22,183.0,183.15,4935.0
2018-08-21 09:45:00,183.14,183.85,183.13,183.48,16989.0,183.14,183.85,183.13,183.48,16989.0
2018-08-21 09:50:00,183.56,184.25,183.41,184.12,50776.0,183.56,184.25,183.41,184.12,50776.0
2018-08-21 09:55:00,184.07,184.22,183.68,184.03,38249.0,184.07,184.22,183.68,184.03,38249.0
2018-08-21 10:00:00,184.13,184.3,183.51,183.68,76166.0,184.13,184.3,183.51,183.68,76166.0
2018-08-21 10:05:00,183.69,183.86,183.34,183.5,51273.0,183.69,183.86,183.34,183.5,51273.0
2018-08-21 10:10:00,183.37,183.7,183.35,183.5,15916.0,183.37,183.7,183.35,183.5,15916.0
2018-08-21 10:15:00,183.59,183.73,183.4,183.52,70601.0,183.59,183.73,183.4,183.52,70601.0
2018-08-21 10:20:00,183.5,183.7,183.27,183.48,43391.0,183.5,183.7,183.27,183.48,43391.0
2018-08-21 10:25:00,183.47,184.28,183.46,183.87,85028.0,183.47,184.28,183.46,183.87,85028.0
2018-08-21 10:30:00,183.95,184.1,183.85,184.03,21308.0,183.95,184.1,183.85,184.03,21308.0
2018-08-21 10:35:00,184.03,184.18,183.75,183.97,25849.0,184.03,184.18,183.75,183.97,25849.0
2018-08-21 10:40:00,183.94,184.5,183.83,184.4,19402.0,183.94,184.5,183.83,184.4,19402.0
2018-08-21 10:45:00,184.42,184.83,184.42,184.46,15726.0,184.42,184.83,184.42,184.46,15726.0
2018-08-21 10:50:00,184.59,184.65,183.98,184.02,32338.0,184.59,184.65,183.98,184.02,32338.0
2018-08-21 10:55:00,184.04,184.25,183.81,184.09,19156.0,184.04,184.25,183.81,184.09,19156.0
2018-08-21 11:00:00,184.12,184.13,183.6,183.81,4900.0,184.12,184.13,183.6,183.81,4900.0
2018-08-21 11:05:00,183.78,184.1,183.78,183.94,7895.0,183.78,184.1,183.78,183.94,7895.0
2018-08-21 11:10:00,183.79,183.79,183.34,183.34,11200.0,183.79,183.79,183.34,183.34,11200.0
2018-08-21 11:15:00,183.31,183.32,182.83,182.84,14228.0,183.31,183.32,182.83,182.84,14228.0
2018-08-21 11:20:00,182.86,182.86,182.58,182.73,7161.0,182.86,182.86,182.58,182.73,7161.0
2018-08-21 11:25:00,182.74,182.82,182.43,182.43,2320.0,182.74,182.82,182.43,182.43,2320.0
2018-08-21 11:30:00,182.48,182.91,182.42,182.45,20058.0,182.48,182.91,182.42,182.45,20058.0
2018-08-21 11:35:00,182.48,182.69,182.31,182.4,10042.0,182.48,182.69,182.31,182.4,10042.0
2018-08-21 11:40:00,182.36,182.62,182.31,182.47,13708.0,182.36,182.62,182.31,182.47,13708.0
2018-08-21 11:45:00,182.49,182.57,182.41,182.52,24903.0,182.49,182.57,182.41,182.52,24903.0
2018-08-21 11:50:00,182.52,182.75,182.37,182.71,5142.0,182.52,182.75,182.37,182.71,5142.0
2018-08-21 11:55:00,182.63,182.82,182.57,182.59,7667.0,182.63,182.82,182.57,182.59,7667.0
2018-08-21 12:00:00,182.65,183.0,182.65,182.93,1800.0,182.65,183.0,182.65,182.93,1800.0
2018-08-21 12:05:00,182.87,182.94,182.42,182.42,10518.0,182.87,182.94,182.42,182.42,10518.0
2018-08-21 12:10:00,182.4,182.77,182.4,182.77,9801.0,182.4,182.77,182.4,182.77,9801.0
2018-08-21 12:15:00,182.74,182.75,182.6,182.67,10346.0,182.74,182.75,182.6,182.67,10346.0
2018-08-21 12:20:00,182.6,182.7,182.52,182.69,4457.0,182.6,182.7,182.52,182.69,4457.0
2018-08-21 12:25:00,182.76,182.77,182.54,182.67,12726.0,182.76,182.77,182.54,182.67,12726.0
2018-08-21 12:30:00,182.67,182.83,182.59,182.8,7764.0,182.67,182.83,182.59,182.8,7764.0
2018-08-21 12:35:00,182.82,182.96,182.77,182.95,12017.0,182.82,182.96,182.77,182.95,12017.0
2018-08-21 12:40:00,182.96,183.08,182.88,183.08,5427.0,182.96,183.08,182.88,183.08,5427.0
2018-08-21 12:45:00,183.05,183.18,183.05,183.12,1835.0,183.05,183.18,183.05,183.12,1835.0
2018-08-21 12:50:00,183.11,183.33,183.1,183.33,4826.0,183.11,183.33,183.1,183.33,4826.0
2018-08-21 12:55:00,183.33,183.45,183.31,183.37,4588.0,183.33,183.45,183.31,183.37,4588.0
2018-08-21 13:00:00,183.37,183.41,183.27,183.34,3285.0,183.37,183.41,183.27,183.34,3285.0
2018-08-21 13:05:00,183.34,183.56,183.33,183.42,4127.0,183.34,183.56,183.33,183.42,4127.0
2018-08-21 13:10:00,183.37,183.37,183.2,183.36,2645.0,183.37,183.37,183.2,183.36,2645.0
2018-08-21 13:15:00,183.3,183.36,183.11,183.2,2059.0,183.3,183.36,183.11,183.2,2059.0
2018-08-21 13:20:00,183.23,183.31,183.19,183.24,1403.0,183.23,183.31,183.19,183.24,1403.0
2018-08-21 13:25:00,183.15,183.33,183.13,183.22,2020.0,183.15,183.33,183.13,183.22,2020.0
2018-08-21 13:30:00,183.13,183.19,183.07,183.19,1441.0,183.13,183.19,183.07,183.19,1441.0
2018-08-21 13:35:00,183.26,183.26,183.02,183.13,6221.0,183.26,183.26,183.02,183.13,6221.0
2018-08-21 13:40:00,183.15,183.27,183.15,183.26,1350.0,183.15,183.27,183.15,183.26,1350.0
2018-08-21 13:45:00,183.18,183.31,183.15,183.23,1499.0,183.18,183.31,183.15,183.23,1499.0
2018-08-21 13:50:00,183.24,183.24,183.09,183.1,1500.0,183.24,183.24,183.09,183.1,1500.0
2018-08-21 13:55:00,183.14,183.2,182.89,182.89,3150.0,183.14,183.2,182.89,182.89,3150.0
2018-08-21 14:00:00,182.86,182.86,182.59,182.59,915.0,182.86,182.86,182.59,182.59,915.0
2018-08-21 14:05:00,182.61,182.97,182.58,182.89,6733.0,182.61,182.97,182.58,182.89,6733.0
2018-08-21 14:10:00,182.9,182.95,182.66,182.66,3355.0,182.9,182.95,182.66,182.66,3355.0
2018-08-21 14:15:00,182.7,182.8,182.6,182.8,3238.0,182.7,182.8,182.6,182.8,3238.0
2018-08-21 14:20:00,182.73,182.73,182.58,182.58,745.0,182.73,182.73,182.58,182.58,745.0
2018-08-21 14:25:00,182.6,182.74,182.6,182.74,2293.0,182.6,182.74,182.6,182.74,2293.0
2018-08-21 14:30:00,182.74,182.74,182.57,182.59,1715.0,182.74,182.74,182.57,182.59,1715.0
2018-08-21 14:35:00,182.59,182.62,182.34,182.55,27284.0,182.59,182.62,182.34,182.55,27284.0
2018-08-21 14:40:00,182.55,182.64,182.49,182.57,2114.0,182.55,182.64,182.49,182.57,2114.0
2018-08-21 14:45:00,182.51,182.51,182.16,182.16,2216.0,182.51,182.51,182.16,182.16,2216.0
2018-08-21 14:50:00,182.13,182.21,181.84,181.89,4683.0,182.13,182.21,181.84,181.89,4683.0
2018-08-21 14:55:00,181.86,182.16,181.82,182.16,4863.0,181.86,182.16,181.82,182.16,4863.0
2018-08-21 15:00:00,182.12,182.28,182.11,182.26,1859.0,182.12,182.28,182.11,182.26,1859.0
2018-08-21 15:05:00,182.2,182.5,182.14,182.4,3634.0,182.2,182.5,182.14,182.4,3634.0
2018-08-21 15:10:00,182.31,182.42,182.29,182.39,3457.0,182.31,182.42,182.29,182.39,3457.0
2018-08-21 15:15:00,182.32,182.45,182.25,182.35,5317.0,182.32,182.45,182.25,182.35,5317.0
2018-08-21 15:20:00,182.25,182.5,182.19,182.5,5043.0,182.25,182.5,182.19,182.5,5043.0
2018-08-21 15:25:00,182.5,182.51,182.28,182.34,6759.0,182.5,182.51,182.28,182.34,6759.0
2018-08-21 15:30:00,182.26,182.4,182.16,182.37,4472.0,182.26,182.4,182.16,182.37,4472.0
2018-08-21 15:35:00,182.37,182.4,182.28,182.37,2572.0,182.37,182.4,182.28,182.37,2572.0
2018-08-21 15:40:00,182.34,182.42,182.24,182.34,5388.0,182.34,182.42,182.24,182.34,5388.0
2018-08-21 15:45:00,182.33,182.39,182.02,182.12,14440.0,182.33,182.39,182.02,182.12,14440.0
2018-08-21 15:50:00,182.06,182.11,181.96,182.1,15975.0,182.06,182.11,181.96,182.1,15975.0
2018-08-21 15:55:00,182.14,182.2,181.95,182.1,25840.0,182.14,182.2,181.95,182.1,25840.0
2018-08-22 09:30:00,181.48,182.82,181.3,182.76,17589.0,181.48,182.82,181.3,182.76,17589.0
2018-08-22 09:35:00,182.96,183.64,182.9,182.91,5741.0,182.96,183.64,182.9,182.91,5741.0
2018-08-22 09:40:00,182.89,183.02,182.31,182.38,13717.0,182.89,183.02,182.31,182.38,13717.0
2018-08-22 09:45:00,182.22,182.71,181.88,182.28,15523.0,182.22,182.71,181.88,182.28,15523.0
2018-08-22 09:50:00,182.1,182.1,181.63,181.68,11720.0,182.1,182.1,181.63,181.68,11720.0
2018-08-22 09:55:00,181.6,182.04,181.44,181.75,7662.0,181.6,182.04,181.44,181.75,7662.0
2018-08-22 10:00:00,181.83,181.98,181.15,181.15,17868.0,181.83,181.98,181.15,181.15,17868.0
2018-08-22 10:05:00,181.21,181.45,181.12,181.22,6432.0,181.21,181.45,181.12,181.22,6432.0
2018-08-22 10:10:00,181.44,181.78,181.38,181.72,6536.0,181.44,181.78,181.38,181.72,6536.0
2018-08-22 10:15:00,181.67,181.81,181.57,181.6,10385.0,181.67,181.81,181.57,181.6,10385.0
2018-08-22 10:20:00,181.59,181.71,181.53,181.65,11530.0,181.59,181.71,181.53,181.65,11530.0
2018-08-22 10:25:00,181.63,181.64,181.41,181.54,3880.0,181.63,181.64,181.41,181.54,3880.0
2018-08-22 10:30:00,181.55,181.77,181.55,181.74,8158.0,181.55,181.77,181.55,181.74,8158.0
2018-08-22 10:35:00,181.83,181.84,181.51,181.66,5400.0,181.83,181.84,181.51,181.66,5400.0
2018-08-22 10:40:00,181.66,181.91,181.62,181.8,56476.0,181.66,181.91,181.62,181.8,56476.0
2018-08-22 10:45:00,181.84,182.49,181.76,182.39,49316.0,181.84,182.49,181.76,182.39,49316.0
2018-08-22 10:50:00,182.44,182.5,182.25,182.39,9154.0,182.44,182.5,182.25,182.39,9154.0
2018-08-22 10:55:00,182.48,182.5,182.39,182.49,25877.0,182.48,182.5,182.39,182.49,25877.0
2018-08-22 11:00:00,182.42,182.5,182.36,182.44,7839.0,182.42,182.5,182.36,182.44,7839.0
2018-08-22 11:05:00,182.43,182.5,182.34,182.47,6024.0,182.43,182.5,182.34,182.47,6024.0
2018-08-22 11:10:00,182.48,182.5,182.21,182.26,12422.0,182.48,182.5,182.21,182.26,12422.0
2018-08-22 11:15:00,182.24,182.57,182.24,182.38,13330.0,182.24,182.57,182.24,182.38,13330.0
2018-08-22 11:20:00,182.48,182.5,182.22,182.27,4510.0,182.48,182.5,182.22,182.27,4510.0
2018-08-22 11:25:00,182.25,182.5,182.25,182.48,7017.0,182.25,182.5,182.25,182.48,7017.0
2018-08-22 11:30:00,182.5,182.8,182.49,182.59,27081.0,182.5,182.8,182.49,182.59,27081.0
2018-08-22 11:35:00,182.59,182.8,182.46,182.66,57741.0,182.59,182.8,182.46,182.66,57741.0
2018-08-22 11:40:00,182.68,182.94,182.57,182.68,56016.0,182.68,182.94,182.57,182.68,56016.0
2018-08-22 11:45:00,182.64,182.85,182.63,182.74,62186.0,182.64,182.85,182.63,182.74,62186.0
2018-08-22 11:50:00,182.73,182.93,182.69,182.9,56935.0,182.73,182.93,182.69,182.9,56935.0
2018-08-22 11:55:00,182.88,183.24,182.88,183.16,26205.0,182.88,183.24,182.88,183.16,26205.0
2018-08-22 12:00:00,183.14,183.29,182.91,182.91,11534.0,183.14,183.29,182.91,182.91,11534.0
2018-08-22 12:05:00,183.0,183.33,182.8,183.33,11512.0,183.0,183.33,182.8,183.33,11512.0
2018-08-22 12:10:00,183.23,183.31,182.81,182.81,8040.0,183.23,183.31,182.81,182.81,8040.0
2018-08-22 12:15:00,182.84,183.15,182.84,183.15,11681.0,182.84,183.15,182.84,183.15,11681.0
2018-08-22 12:20:00,183.11,183.12,182.96,183.07,23834.0,183.11,183.12,182.96,183.07,23834.0
2018-08-22 12:25:00,183.02,183.07,182.95,183.01,30580.0,183.02,183.07,182.95,183.01,30580.0
2018-08-22 12:30:00,183.02,183.08,183.0,183.01,24502.0,183.02,183.08,183.0,183.01,24502.0
2018-08-22 12:35:00,183.03,183.14,182.87,182.96,56809.0,183.03,183.14,182.87,182.96,56809.0
2018-08-22 12:40:00,182.95,183.12,182.9,183.04,15693.0,182.95,183.12,182.9,183.04,15693.0
2018-08-22 12:45:00,183.04,183.13,183.02,183.03,37209.0,183.04,183.13,183.02,183.03,37209.0
2018-08-22 12:50:00,183.05,183.14,183.02,183.06,44733.0,183.05,183.14,183.02,183.06,44733.0
2018-08-22 12:55:00,183.06,183.07,182.82,182.93,18500.0,183.06,183.07,182.82,182.93,18500.0
2018-08-22 13:00:00,182.88,182.9,182.53,182.65,27322.0,182.88,182.9,182.53,182.65,27322.0
2018-08-22 13:05:00,182.63,182.68,182.55,182.6,20047.0,182.63,182.68,182.55,182.6,20047.0
2018-08-22 13:10:00,182.58,182.6,182.49,182.51,9440.0,182.58,182.6,182.49,182.51,9440.0
2018-08-22 13:15:00,182.57,182.63,182.54,182.61,7863.0,182.57,182.63,182.54,182.61,7863.0
2018-08-22 13:20:00,182.65,182.72,182.59,182.63,47946.0,182.65,182.72,182.59,182.63,47946.0
2018-08-22 13:25:00,182.65,182.65,182.52,182.53,22711.0,182.65,182.65,182.52,182.53,22711.0
2018-08-22 13:30:00,182.52,182.64,182.51,182.61,19506.0,182.52,182.64,182.51,182.61,19506.0
2018-08-22 13:35:00,182.6,182.62,182.48,182.55,9713.0,182.6,182.62,182.48,182.55,9713.0
2018-08-22 13:40:00,182.56,182.62,182.53,182.59,12365.0,182.56,182.62,182.53,182.59,12365.0
2018-08-22 13:45:00,182.61,182.61,182.3,182.6,9021.0,182.61,182.61,182.3,182.6,9021.0
2018-08-22 13:50:00,182.55,182.63,182.53,182.58,13692.0,182.55,182.63,182.53,182.58,13692.0
2018-08-22 13:55:00,182.6,182.6,182.46,182.55,10240.0,182.6,182.6,182.46,182.55,10240.0
2018-08-22 14:00:00,182.54,182.67,182.46,182.63,18344.0,182.54,182.67,182.46,182.63,18344.0
2018-08-22 14:05:00,182.62,182.62,182.57,182.59,10681.0,182.62,182.62,182.57,182.59,10681.0
2018-08-22 14:10:00,182.55,182.64,182.53,182.61,28883.0,182.55,182.64,182.53,182.61,28883.0
2018-08-22 14:15:00,182.58,182.66,182.53,182.61,36622.0,182.58,182.66,182.53,182.61,36622.0
2018-08-22 14:20:00,182.61,182.63,182.47,182.49,7973.0,182.61,182.63,182.47,182.49,7973.0
2018-08-22 14:25:00,182.46,182.59,182.36,182.52,7300.0,182.46,182.59,182.36,182.52,7300.0
2018-08-22 14:30:00,182.53,182.73,182.5,182.61,16619.0,182.53,182.73,182.5,182.61,16619.0
2018-08-22 14:35:00,182.61,182.89,182.59,182.86,100804.0,182.61,182.89,182.59,182.86,100804.0
2018-08-22 14:40:00,182.85,183.08,182.85,182.93,15284.0,182.85,183.08,182.85,182.93,15284.0
2018-08-22 14:45:00,182.89,182.94,182.65,182.79,4928.0,182.89,182.94,182.65,182.79,4928.0
2018-08-22 14:50:00,182.78,182.78,182.64,182.73,6169.0,182.78,182.78,182.64,182.73,6169.0
2018-08-22 14:55:00,182.68,182.8,182.65,182.75,8240.0,182.68,182.8,182.65,182.75,8240.0
2018-08-22 15:00:00,182.75,182.8,182.68,182.73,11347.0,182.75,182.8,182.68,182.73,11347.0
2018-08-22 15:05:00,182.71,182.8,182.67,182.77,10697.0,182.71,182.8,182.67,182.77,10697.0
2018-08-22 15:10:00,182.74,182.8,182.71,182.78,15567.0,182.74,182.8,182.71,182.78,15567.0
2018-08-22 15:15:00,182.78,182.8,182.72,182.77,13235.0,182.78,182.8,182.72,182.77,13235.0
2018-08-22 15:20:00,182.77,182.8,182.75,182.79,24465.0,182.77,182.8,182.75,182.79,24465.0
2018-08-22 15:25:00,182.8,182.8,182.75,182.79,12867.0,182.8,182.8,182.75,182.79,12867.0
2018-08-22 15:30:00,182.78,182.81,182.77,182.79,61794.0,182.78,182.81,182.77,182.79,61794.0
2018-08-22 15:35:00,182.79,182.89,182.69,182.8,58061.0,182.79,182.89,182.69,182.8,58061.0
2018-08-22 15:40:00,182.77,182.8,182.63,182.72,12018.0,182.77,182.8,182.63,182.72,12018.0
2018-08-22 15:45:00,182.71,182.79,182.65,182.68,15940.0,182.71,182.79,182.65,182.68,15940.0
2018-08-22 15:50:00,182.66,182.78,182.51,182.74,19424.0,182.66,182.78,182.51,182.74,19424.0
2018-08-22 15:55:00,182.78,182.79,182.28,182.4,113141.0,182.78,182.79,182.28,182.4,113141.0
2018-08-23 09:30:00,182.1,183.24,181.8,183.04,28709.0,182.1,183.24,181.8,183.04,28709.0
2018-08-23 09:35:00,182.88,183.28,182.39,183.09,60591.0,182.88,183.28,182.39,183.09,60591.0
2018-08-23 09:40:00,182.99,184.08,182.99,183.43,16205.0,182.99,184.08,182.99,183.43,16205.0
2018-08-23 09:45:00,183.42,184.51,183.42,184.38,13914.0,183.42,184.51,183.42,184.38,13914.0
2018-08-23 09:50:00,184.37,184.66,184.11,184.53,9959.0,184.37,184.66,184.11,184.53,9959.0
2018-08-23 09:55:00,184.43,184.64,184.05,184.35,12373.0,184.43,184.64,184.05,184.35,12373.0
2018-08-23 10:00:00,184.38,184.38,183.86,184.31,8740.0,184.38,184.38,183.86,184.31,8740.0
2018-08-23 10:05:00,184.17,184.4,183.96,184.24,8253.0,184.17,184.4,183.96,184.24,8253.0
2018-08-23 10:10:00,184.43,184.97,184.25,184.76,13214.0,184.43,184.97,184.25,184.76,13214.0
2018-08-23 10:15:00,184.81,185.15,184.74,185.12,23594.0,184.81,185.15,184.74,185.12,23594.0
2018-08-23 10:20:00,185.18,185.5,185.0,185.5,12903.0,185.18,185.5,185.0,185.5,12903.0
2018-08-23 10:25:00,185.56,186.23,185.47,185.98,23222.0,185.56,186.23,185.47,185.98,23222.0
2018-08-23 10:30:00,185.91,186.06,185.7,185.76,6820.0,185.91,186.06,185.7,185.76,6820.0
2018-08-23 10:35:00,185.76,185.77,185.42,185.42,38843.0,185.76,185.77,185.42,185.42,38843.0
2018-08-23 10:40:00,185.42,185.61,185.37,185.52,13794.0,185.42,185.61,185.37,185.52,13794.0
2018-08-23 10:45:00,185.41,185.5,185.1,185.11,8720.0,185.41,185.5,185.1,185.11,8720.0
2018-08-23 10:50:00,185.19,185.32,184.95,185.05,15676.0,185.19,185.32,184.95,185.05,15676.0
2018-08-23 10:55:00,185.12,185.33,184.96,185.05,8447.0,185.12,185.33,184.96,185.05,8447.0
2018-08-23 11:00:00,185.13,185.37,185.04,185.34,5016.0,185.13,185.37,185.04,185.34,5016.0
2018-08-23 11:05:00,185.33,185.33,184.45,184.71,14732.0,185.33,185.33,184.45,184.71,14732.0
2018-08-23 11:10:00,184.72,184.82,184.11,184.11,24153.0,184.72,184.82,184.11,184.11,24153.0
2018-08-23 11:15:00,184.11,184.22,183.63,183.67,9937.0,184.11,184.22,183.63,183.67,9937.0
2018-08-23 11:20:00,183.67,183.95,183.6,183.95,6810.0,183.67,183.95,183.6,183.95,6810.0
2018-08-23 11:25:00,184.0,184.41,183.83,184.11,23932.0,184.0,184.41,183.83,184.11,23932.0
2018-08-23 11:30:00,183.99,184.11,183.4,183.52,17570.0,183.99,184.11,183.4,183.52,17570.0
2018-08-23 11:35:00,183.45,183.52,183.06,183.09,17416.0,183.45,183.52,183.06,183.09,17416.0
2018-08-23 11:40:00,183.09,183.1,182.42,182.61,35516.0,183.09,183.1,182.42,182.61,35516.0
2018-08-23 11:45:00,182.62,183.22,182.61,183.21,9060.0,182.62,183.22,182.61,183.21,9060.0
2018-08-23 11:50:00,183.16,183.62,183.01,183.56,29275.0,183.16,183.62,183.01,183.56,29275.0
2018-08-23 11:55:00,183.62,183.89,183.53,183.58,12005.0,183.62,183.89,183.53,183.58,12005.0
2018-08-23 12:00:00,183.7,183.94,183.63,183.81,9690.0,183.7,183.94,183.63,183.81,9690.0
2018-08-23 12:05:00,183.81,184.18,183.79,184.08,17177.0,183.81,184.18,183.79,184.08,17177.0
2018-08-23 12:10:00,184.14,184.23,183.97,183.98,6881.0,184.14,184.23,183.97,183.98,6881.0
2018-08-23 12:15:00,184.0,184.05,183.66,183.9,17937.0,184.0,184.05,183.66,183.9,17937.0
2018-08-23 12:20:00,183.99,183.99,183.81,183.99,13594.0,183.99,183.99,183.81,183.99,13594.0
2018-08-23 12:25:00,183.99,184.47,183.99,184.4,11617.0,183.99,184.47,183.99,184.4,11617.0
2018-08-23 12:30:00,184.4,184.69,184.37,184.58,7956.0,184.4,184.69,184.37,184.58,7956.0
2018-08-23 12:35:00,184.55,184.58,184.17,184.32,10688.0,184.55,184.58,184.17,184.32,10688.0
2018-08-23 12:40:00,184.39,184.46,184.22,184.22,6014.0,184.39,184.46,184.22,184.22,6014.0
2018-08-23 12:45:00,184.22,184.31,184.15,184.15,4348.0,184.22,184.31,184.15,184.15,4348.0
2018-08-23 12:50:00,184.13,184.27,183.9,183.9,5663.0,184.13,184.27,183.9,183.9,5663.0
2018-08-23 12:55:00,183.9,183.98,183.87,183.91,3200.0,183.9,183.98,183.87,183.91,3200.0
2018-08-23 13:00:00,183.88,183.95,183.73,183.94,14063.0,183.88,183.95,183.73,183.94,14063.0
2018-08-23 13:05:00,183.88,184.08,183.86,184.05,2805.0,183.88,184.08,183.86,184.05,2805.0
2018-08-23 13:10:00,183.98,183.98,183.81,183.84,5400.0,183.98,183.98,183.81,183.84,5400.0
2018-08-23 13:15:00,183.8,183.94,183.77,183.93,2160.0,183.8,183.94,183.77,183.93,2160.0
2018-08-23 13:20:00,183.94,184.0,183.89,183.94,3774.0,183.94,184.0,183.89,183.94,3774.0
2018-08-23 13:25:00,183.97,184.03,183.9,183.97,10690.0,183.97,184.03,183.9,183.97,10690.0
2018-08-23 13:30:00,183.93,184.18,183.93,184.09,6821.0,183.93,184.18,183.93,184.09,6821.0
2018-08-23 13:35:00,184.1,184.1,183.93,184.06,7145.0,184.1,184.1,183.93,184.06,7145.0
2018-08-23 13:40:00,184.13,184.41,184.09,184.31,7229.0,184.13,184.41,184.09,184.31,7229.0
2018-08-23 13:45:00,184.36,184.36,184.22,184.22,4602.0,184.36,184.36,184.22,184.22,4602.0
2018-08-23 13:50:00,184.34,184.48,184.29,184.4,5131.0,184.34,184.48,184.29,184.4,5131.0
2018-08-23 13:55:00,184.4,184.41,184.04,184.06,11030.0,184.4,184.41,184.04,184.06,11030.0
2018-08-23 14:00:00,184.09,184.22,184.05,184.16,14731.0,184.09,184.22,184.05,184.16,14731.0
2018-08-23 14:05:00,184.2,184.48,184.2,184.48,6855.0,184.2,184.48,184.2,184.48,6855.0
2018-08-23 14:10:00,184.48,184.83,184.48,184.69,12446.0,184.48,184.83,184.48,184.69,12446.0
2018-08-23 14:15:00,184.69,184.69,184.58,184.58,5427.0,184.69,184.69,184.58,184.58,5427.0
2018-08-23 14:20:00,184.55,184.55,184.42,184.42,8752.0,184.55,184.55,184.42,184.42,8752.0
2018-08-23 14:25:00,184.42,184.46,184.33,184.35,2575.0,184.42,184.46,184.33,184.35,2575.0
2018-08-23 14:30:00,184.37,184.38,184.11,184.29,16596.0,184.37,184.38,184.11,184.29,16596.0
2018-08-23 14:35:00,184.25,184.34,184.2,184.23,8360.0,184.25,184.34,184.2,184.23,8360.0
2018-08-23 14:40:00,184.27,184.44,184.22,184.35,10795.0,184.27,184.44,184.22,184.35,10795.0
2018-08-23 14:45:00,184.37,184.4,184.29,184.29,15993.0,184.37,184.4,184.29,184.29,15993.0
2018-08-23 14:50:00,184.31,184.37,184.23,184.33,5667.0,184.31,184.37,184.23,184.33,5667.0
2018-08-23 14:55:00,184.41,184.74,184.35,184.74,9621.0,184.41,184.74,184.35,184.74,9621.0
2018-08-23 15:00:00,184.75,184.82,184.55,184.57,29677.0,184.75,184.82,184.55,184.57,29677.0
2018-08-23 15:05:00,184.61,184.77,184.57,184.76,4400.0,184.61,184.77,184.57,184.76,4400.0
2018-08-23 15:10:00,184.71,184.96,184.71,184.95,8588.0,184.71,184.96,184.71,184.95,8588.0
2018-08-23 15:15:00,184.88,184.99,184.84,184.86,10217.0,184.88,184.99,184.84,184.86,10217.0
2018-08-23 15:20:00,184.87,184.92,184.8,184.92,8849.0,184.87,184.92,184.8,184.92,8849.0
2018-08-23 15:25:00,184.92,185.0,184.92,184.99,10151.0,184.92,185.0,184.92,184.99,10151.0
2018-08-23 15:30:00,184.99,185.26,184.99,185.07,22057.0,184.99,185.26,184.99,185.07,22057.0
2018-08-23 15:35:00,185.06,185.08,184.88,184.89,15781.0,185.06,185.08,184.88,184.89,15781.0
2018-08-23 15:40:00,184.89,184.98,184.8,184.8,21113.0,184.89,184.98,184.8,184.8,21113.0
2018-08-23 15:45:00,184.83,184.95,184.73,184.95,24332.0,184.83,184.95,184.73,184.95,24332.0
2018-08-23 15:50:00,184.9,184.92,184.54,184.6,37576.0,184.9,184.92,184.54,184.6,37576.0
2018-08-23 15:55:00,184.6,184.9,184.59,184.87,53919.0,184.6,184.9,184.59,184.87,53919.0
2018-08-24 09:30:00,186.11,189.24,185.28,188.84,76316.0,186.11,189.24,185.28,188.84,76316.0
2018-08-24 09:35:00,188.64,189.45,188.32,188.87,35706.0,188.64,189.45,188.32,188.87,35706.0
2018-08-24 09:40:00,188.88,189.26,188.35,189.05,71072.0,188.88,189.26,188.35,189.05,71072.0
2018-08-24 09:45:00,189.08,189.52,189.06,189.25,69710.0,189.08,189.52,189.06,189.25,69710.0
2018-08-24 09:50:00,189.3,190.49,189.15,190.31,75674.0,189.3,190.49,189.15,190.31,75674.0
2018-08-24 09:55:00,190.35,191.0,189.98,191.0,43351.0,190.35,191.0,189.98,191.0,43351.0
2018-08-24 10:00:00,191.0,192.05,190.86,192.0,66884.0,191.0,192.05,190.86,192.0,66884.0
2018-08-24 10:05:00,192.03,192.2,191.31,191.41,64617.0,192.03,192.2,191.31,191.41,64617.0
2018-08-24 10:10:00,191.32,191.62,190.92,191.24,41607.0,191.32,191.62,190.92,191.24,41607.0
2018-08-24 10:15:00,191.16,191.9,191.13,191.9,38548.0,191.16,191.9,191.13,191.9,38548.0
2018-08-24 10:20:00,191.95,192.43,191.78,192.32,61349.0,191.95,192.43,191.78,192.32,61349.0
2018-08-24 10:25:00,192.25,192.78,192.25,192.51,44595.0,192.25,192.78,192.25,192.51,44595.0
2018-08-24 10:30:00,192.57,193.0,192.33,192.94,50932.0,192.57,193.0,192.33,192.94,50932.0
2018-08-24 10:35:00,192.99,193.35,192.68,193.04,47764.0,192.99,193.35,192.68,193.04,47764.0
2018-08-24 10:40:00,193.01,193.09,192.7,192.82,21975.0,193.01,193.09,192.7,192.82,21975.0
2018-08-24 10:45:00,192.79,193.77,192.79,193.57,34934.0,192.79,193.77,192.79,193.57,34934.0
2018-08-24 10:50:00,193.53,193.65,192.9,193.09,19274.0,193.53,193.65,192.9,193.09,19274.0
2018-08-24 10:55:00,193.01,193.85,193.01,193.83,21099.0,193.01,193.85,193.01,193.83,21099.0
2018-08-24 11:00:00,193.85,194.64,193.82,194.63,70767.0,193.85,194.64,193.82,194.63,70767.0
2018-08-24 11:05:00,194.59,194.64,193.47,194.0,30971.0,194.59,194.64,193.47,194.0,30971.0
2018-08-24 11:10:00,193.87,194.35,193.76,194.32,29191.0,193.87,194.35,193.76,194.32,29191.0
2018-08-24 11:15:00,194.38,194.72,194.2,194.67,35760.0,194.38,194.72,194.2,194.67,35760.0
2018-08-24 11:20:00,194.67,194.75,194.21,194.28,42718.0,194.67,194.75,194.21,194.28,42718.0
2018-08-24 11:25:00,194.23,194.29,194.0,194.11,22228.0,194.23,194.29,194.0,194.11,22228.0
2018-08-24 11:30:00,194.19,194.27,194.03,194.26,22753.0,194.19,194.27,194.03,194.26,22753.0
2018-08-24 11:35:00,194.27,194.45,193.76,193.76,22775.0,194.27,194.45,193.76,193.76,22775.0
2018-08-24 11:40:00,193.76,193.89,193.6,193.68,23616.0,193.76,193.89,193.6,193.68,23616.0
2018-08-24 11:45:00,193.69,193.99,193.66,193.98,23790.0,193.69,193.99,193.66,193.98,23790.0
2018-08-24 11:50:00,193.98,194.39,193.73,194.39,51588.0,193.98,194.39,193.73,194.39,51588.0
2018-08-24 11:55:00,194.42,194.44,193.95,194.28,33614.0,194.42,194.44,193.95,194.28,33614.0
2018-08-24 12:00:00,194.35,194.35,193.79,193.8,29194.0,194.35,194.35,193.79,193.8,29194.0
2018-08-24 12:05:00,193.86,193.92,193.71,193.83,10439.0,193.86,193.92,193.71,193.83,10439.0
2018-08-24 12:10:00,193.87,193.91,193.63,193.74,18754.0,193.87,193.91,193.63,193.74,18754.0
2018-08-24 12:15:00,193.75,193.76,193.51,193.62,29694.0,193.75,193.76,193.51,193.62,29694.0
2018-08-24 12:20:00,193.6,193.63,193.11,193.59,29750.0,193.6,193.63,193.11,193.59,29750.0
2018-08-24 12:25:00,193.55,193.56,193.26,193.37,8425.0,193.55,193.56,193.26,193.37,8425.0
2018-08-24 12:30:00,193.37,193.41,193.25,193.27,21262.0,193.37,193.41,193.25,193.27,21262.0
2018-08-24 12:35:00,193.27,193.28,192.92,193.19,16056.0,193.27,193.28,192.92,193.19,16056.0
2018-08-24 12:40:00,193.31,193.53,193.28,193.43,7476.0,193.31,193.53,193.28,193.43,7476.0
2018-08-24 12:45:00,193.47,193.7,193.27,193.39,14538.0,193.47,193.7,193.27,193.39,14538.0
2018-08-24 12:50:00,193.34,193.35,193.04,193.21,15180.0,193.34,193.35,193.04,193.21,15180.0
2018-08-24 12:55:00,193.16,193.27,193.11,193.27,2664.0,193.16,193.27,193.11,193.27,2664.0
2018-08-24 13:00:00,193.22,193.29,192.92,193.1,25366.0,193.22,193.29,192.92,193.1,25366.0
2018-08-24 13:05:00,193.1,193.26,193.06,193.06,10468.0,193.1,193.26,193.06,193.06,10468.0
2018-08-24 13:10:00,193.01,193.05,192.75,192.87,19060.0,193.01,193.05,192.75,192.87,19060.0
2018-08-24 13:15:00,192.91,193.1,192.87,193.0,9869.0,192.91,193.1,192.87,193.0,9869.0
2018-08-24 13:20:00,193.0,193.23,192.91,193.12,14599.0,193.0,193.23,192.91,193.12,14599.0
2018-08-24 13:25:00,193.02,193.11,192.81,192.93,11559.0,193.02,193.11,192.81,192.93,11559.0
2018-08-24 13:30:00,192.97,193.06,192.8,192.97,11838.0,192.97,193.06,192.8,192.97,11838.0
2018-08-24 13:35:00,192.97,193.31,192.96,193.3,7568.0,192.97,193.31,192.96,193.3,7568.0
2018-08-24 13:40:00,193.28,193.31,192.94,193.04,10855.0,193.28,193.31,192.94,193.04,10855.0
2018-08-24 13:45:00,193.11,193.25,193.05,193.24,10068.0,193.11,193.25,193.05,193.24,10068.0
2018-08-24 13:50:00,193.19,193.4,193.18,193.3,17534.0,193.19,193.4,193.18,193.3,17534.0
2018-08-24 13:55:00,193.34,193.4,193.18,193.24,9866.0,193.34,193.4,193.18,193.24,9866.0
2018-08-24 14:00:00,193.22,193.22,192.92,192.96,10953.0,193.22,193.22,192.92,192.96,10953.0
2018-08-24 14:05:00,192.96,193.12,192.96,193.09,8972.0,192.96,193.12,192.96,193.09,8972.0
2018-08-24 14:10:00,193.12,193.12,192.91,192.97,7879.0,193.12,193.12,192.91,192.97,7879.0
2018-08-24 14:15:00,192.97,192.97,192.62,192.67,14163.0,192.97,192.97,192.62,192.67,14163.0
2018-08-24 14:20:00,192.65,192.75,192.54,192.54,15546.0,192.65,192.75,192.54,192.54,15546.0
2018-08-24 14:25:00,192.58,192.61,192.39,192.46,37066.0,192.58,192.61,192.39,192.46,37066.0
2018-08-24 14:30:00,192.44,192.48,192.18,192.34,24224.0,192.44,192.48,192.18,192.34,24224.0
2018-08-24 14:35:00,192.36,192.46,192.23,192.23,9965.0,192.36,192.46,192.23,192.23,9965.0
2018-08-24 14:40:00,192.19,192.34,192.11,192.26,13269.0,192.19,192.34,192.11,192.26,13269.0
2018-08-24 14:45:00,192.3,192.41,192.04,192.07,13962.0,192.3,192.41,192.04,192.07,13962.0
2018-08-24 14:50:00,192.08,192.37,192.02,192.37,7552.0,192.08,192.37,192.02,192.37,7552.0
2018-08-24 14:55:00,192.37,192.5,192.16,192.19,15113.0,192.37,192.5,192.16,192.19,15113.0
2018-08-24 15:00:00,192.22,192.73,192.2,192.66,31420.0,192.22,192.73,192.2,192.66,31420.0
2018-08-24 15:05:00,192.67,192.89,192.65,192.88,14015.0,192.67,192.89,192.65,192.88,14015.0
2018-08-24 15:10:00,192.85,193.08,192.74,192.91,14986.0,192.85,193.08,192.74,192.91,14986.0
2018-08-24 15:15:00,192.9,193.04,192.76,192.76,12659.0,192.9,193.04,192.76,192.76,12659.0
2018-08-24 15:20:00,192.76,192.84,192.5,192.76,14893.0,192.76,192.84,192.5,192.76,14893.0
2018-08-24 15:25:00,192.74,192.74,192.55,192.62,17036.0,192.74,192.74,192.55,192.62,17036.0
2018-08-24 15:30:00,192.61,192.65,192.46,192.61,22039.0,192.61,192.65,192.46,192.61,22039.0
2018-08-24 15:35:00,192.64,192.72,192.55,192.67,21578.0,192.64,192.72,192.55,192.67,21578.0
2018-08-24 15:40:00,192.69,193.0,192.59,192.98,29919.0,192.69,193.0,192.59,192.98,29919.0
2018-08-24 15:45:00,193.0,193.1,192.89,193.06,50830.0,193.0,193.1,192.89,193.06,50830.0
2018-08-24 15:50:00,193.04,193.4,192.99,193.38,55220.0,193.04,193.4,192.99,193.38,55220.0
2018-08-24 15:55:00,193.38,193.57,193.33,193.56,92058.0,193.38,193.57,193.33,193.56,92058.0
2018-08-27 09:30:00,194.0,196.63,193.65,195.65,168173.0,194.0,196.63,193.65,195.65,168173.0
2018-08-27 09:35:00,195.48,195.65,192.5,193.64,54736.0,195.48,195.65,192.5,193.64,54736.0
2018-08-27 09:40:00,193.65,194.35,193.24,193.47,23566.0,193.65,194.35,193.24,193.47,23566.0
2018-08-27 09:45:00,193.49,193.85,192.85,193.01,21958.0,193.49,193.85,192.85,193.01,21958.0
2018-08-27 09:50:00,192.82,193.15,192.42,193.12,35846.0,192.82,193.15,192.42,193.12,35846.0
2018-08-27 09:55:00,193.11,194.35,193.11,193.93,20146.0,193.11,194.35,193.11,193.93,20146.0
2018-08-27 10:00:00,194.14,194.33,193.42,193.72,25994.0,194.14,194.33,193.42,193.72,25994.0
2018-08-27 10:05:00,193.72,194.66,193.56,194.65,7999.0,193.72,194.66,193.56,194.65,7999.0
2018-08-27 10:10:00,194.55,194.8,193.75,193.76,21357.0,194.55,194.8,193.75,193.76,21357.0
2018-08-27 10:15:00,193.95,194.48,193.6,194.47,11730.0,193.95,194.48,193.6,194.47,11730.0
2018-08-27 10:20:00,194.48,194.73,193.91,194.35,9707.0,194.48,194.73,193.91,194.35,9707.0
2018-08-27 10:25:00,194.27,194.38,193.82,193.84,13473.0,194.27,194.38,193.82,193.84,13473.0
2018-08-27 10:30:00,193.9,194.01,193.29,193.94,11688.0,193.9,194.01,193.29,193.94,11688.0
2018-08-27 10:35:00,193.9,194.06,193.54,193.54,10516.0,193.9,194.06,193.54,193.54,10516.0
2018-08-27 10:40:00,193.48,193.98,193.37,193.48,10900.0,193.48,193.98,193.37,193.48,10900.0
2018-08-27 10:45:00,193.43,194.07,193.4,194.07,5794.0,193.43,194.07,193.4,194.07,5794.0
2018-08-27 10:50:00,194.02,194.47,193.95,194.39,13221.0,194.02,194.47,193.95,194.39,13221.0
2018-08-27 10:55:00,194.45,194.84,194.44,194.74,11553.0,194.45,194.84,194.44,194.74,11553.0
2018-08-27 11:00:00,194.64,194.8,194.1,194.23,5216.0,194.64,194.8,194.1,194.23,5216.0
2018-08-27 11:05:00,194.25,194.37,194.12,194.31,7643.0,194.25,194.37,194.12,194.31,7643.0
2018-08-27 11:10:00,194.35,194.43,194.11,194.33,13028.0,194.35,194.43,194.11,194.33,13028.0
2018-08-27 11:15:00,194.27,194.3,194.04,194.16,5207.0,194.27,194.3,194.04,194.16,5207.0
2018-08-27 11:20:00,194.06,194.08,193.68,193.98,13572.0,194.06,194.08,193.68,193.98,13572.0
2018-08-27 11:25:00,193.9,194.19,193.68,193.98,10469.0,193.9,194.19,193.68,193.98,10469.0
2018-08-27 11:30:00,193.99,194.12,193.95,194.03,4711.0,193.99,194.12,193.95,194.03,4711.0
2018-08-27 11:35:00,194.03,194.1,193.79,193.89,15071.0,194.03,194.1,193.79,193.89,15071.0
2018-08-27 11:40:00,193.87,194.04,193.87,194.0,6484.0,193.87,194.04,193.87,194.0,6484.0
2018-08-27 11:45:00,193.97,194.13,193.96,194.08,12596.0,193.97,194.13,193.96,194.08,12596.0
2018-08-27 11:50:00,194.12,194.48,194.05,194.25,16049.0,194.12,194.48,194.05,194.25,16049.0
2018-08-27 11:55:00,194.27,194.28,194.11,194.21,4582.0,194.27,194.28,194.11,194.21,4582.0
2018-08-27 12:00:00,194.2,194.2,193.83,193.84,5001.0,194.2,194.2,193.83,193.84,5001.0
2018-08-27 12:05:00,193.84,193.95,193.75,193.84,18549.0,193.84,193.95,193.75,193.84,18549.0
2018-08-27 12:10:00,193.91,193.91,193.31,193.38,23461.0,193.91,193.91,193.31,193.38,23461.0
2018-08-27 12:15:00,193.38,193.62,193.25,193.38,13943.0,193.38,193.62,193.25,193.38,13943.0
2018-08-27 12:20:00,193.44,193.87,193.44,193.72,14715.0,193.44,193.87,193.44,193.72,14715.0
2018-08-27 12:25:00,193.75,193.75,193.46,193.46,21835.0,193.75,193.75,193.46,193.46,21835.0
2018-08-27 12:30:00,193.5,193.51,193.23,193.23,7309.0,193.5,193.51,193.23,193.23,7309.0
2018-08-27 12:35:00,193.31,193.37,193.2,193.2,3902.0,193.31,193.37,193.2,193.2,3902.0
2018-08-27 12:40:00,193.24,193.54,193.16,193.31,10501.0,193.24,193.54,193.16,193.31,10501.0
2018-08-27 12:45:00,193.23,193.29,193.0,193.01,14050.0,193.23,193.29,193.0,193.01,14050.0
2018-08-27 12:50:00,193.01,193.06,192.27,192.41,43949.0,193.01,193.06,192.27,192.41,43949.0
2018-08-27 12:55:00,192.39,192.44,192.22,192.44,20536.0,192.39,192.44,192.22,192.44,20536.0
2018-08-27 13:00:00,192.45,192.47,192.26,192.47,17702.0,192.45,192.47,192.26,192.47,17702.0
2018-08-27 13:05:00,192.52,192.56,192.29,192.29,6902.0,192.52,192.56,192.29,192.29,6902.0
2018-08-27 13:10:00,192.25,192.48,192.25,192.47,4492.0,192.25,192.48,192.25,192.47,4492.0
2018-08-27 13:15:00,192.48,192.65,192.46,192.63,6693.0,192.48,192.65,192.46,192.63,6693.0
2018-08-27 13:20:00,192.65,192.91,192.6,192.83,14622.0,192.65,192.91,192.6,192.83,14622.0
2018-08-27 13:25:00,192.84,192.9,192.68,192.73,5936.0,192.84,192.9,192.68,192.73,5936.0
2018-08-27 13:30:00,192.67,192.84,192.67,192.84,2787.0,192.67,192.84,192.67,192.84,2787.0
2018-08-27 13:35:00,192.87,193.07,192.81,193.04,14091.0,192.87,193.07,192.81,193.04,14091.0
2018-08-27 13:40:00,193.1,193.33,193.08,193.1,8078.0,193.1,193.33,193.08,193.1,8078.0
2018-08-27 13:45:00,193.04,193.04,192.82,192.92,2840.0,193.04,193.04,192.82,192.92,2840.0
2018-08-27 13:50:00,192.96,193.17,192.9,193.17,4458.0,192.96,193.17,192.9,193.17,4458.0
2018-08-27 13:55:00,193.21,193.32,193.05,193.12,9823.0,193.21,193.32,193.05,193.12,9823.0
2018-08-27 14:00:00,193.07,193.42,193.07,193.39,4877.0,193.07,193.42,193.07,193.39,4877.0
2018-08-27 14:05:00,193.38,193.4,193.15,193.17,6551.0,193.38,193.4,193.15,193.17,6551.0
2018-08-27 14:10:00,193.23,193.23,193.02,193.06,5286.0,193.23,193.23,193.02,193.06,5286.0
2018-08-27 14:15:00,193.02,193.05,192.45,192.51,7993.0,193.02,193.05,192.45,192.51,7993.0
2018-08-27 14:20:00,192.57,192.8,192.57,192.57,7801.0,192.57,192.8,192.57,192.57,7801.0
2018-08-27 14:25:00,192.61,192.65,192.56,192.63,2811.0,192.61,192.65,192.56,192.63,2811.0
2018-08-27 14:30:00,192.65,192.73,192.5,192.54,11733.0,192.65,192.73,192.5,192.54,11733.0
2018-08-27 14:35:00,192.58,192.7,192.52,192.56,6250.0,192.58,192.7,192.52,192.56,6250.0
2018-08-27 14:40:00,192.54,192.71,192.54,192.65,3274.0,192.54,192.71,192.54,192.65,3274.0
2018-08-27 14:45:00,192.6,192.85,192.54,192.85,4481.0,192.6,192.85,192.54,192.85,4481.0
2018-08-27 14:50:00,192.86,192.99,192.8,192.82,8828.0,192.86,192.99,192.8,192.82,8828.0
2018-08-27 14:55:00,192.82,193.02,192.8,192.95,3550.0,192.82,193.02,192.8,192.95,3550.0
2018-08-27 15:00:00,192.98,193.25,192.94,193.14,5752.0,192.98,193.25,192.94,193.14,5752.0
2018-08-27 15:05:00,193.14,193.39,193.13,193.32,9441.0,193.14,193.39,193.13,193.32,9441.0
2018-08-27 15:10:00,193.41,193.41,193.07,193.14,6489.0,193.41,193.41,193.07,193.14,6489.0
2018-08-27 15:15:00,193.13,193.13,192.92,192.92,6280.0,193.13,193.13,192.92,192.92,6280.0
2018-08-27 15:20:00,192.92,193.11,192.92,193.07,8006.0,192.92,193.11,192.92,193.07,8006.0
2018-08-27 15:25:00,193.07,193.2,193.04,193.18,9083.0,193.07,193.2,193.04,193.18,9083.0
2018-08-27 15:30:00,193.13,193.24,193.05,193.14,10231.0,193.13,193.24,193.05,193.14,10231.0
2018-08-27 15:35:00,193.14,193.14,193.04,193.13,13651.0,193.14,193.14,193.04,193.13,13651.0
2018-08-27 15:40:00,193.1,193.16,192.96,193.09,15390.0,193.1,193.16,192.96,193.09,15390.0
2018-08-27 15:45:00,193.12,193.32,193.09,193.32,21113.0,193.12,193.32,193.09,193.32,21113.0
2018-08-27 15:50:00,193.28,193.42,193.24,193.34,23902.0,193.28,193.42,193.24,193.34,23902.0
2018-08-27 15:55:00,193.34,193.37,193.2,193.3,45530.0,193.34,193.37,193.2,193.3,45530.0
2018-08-28 09:30:00,193.78,194.0,193.0,193.61,29072.0,193.78,194.0,193.0,193.61,29072.0
2018-08-28 09:35:00,193.57,194.12,192.52,192.76,53484.0,193.57,194.12,192.52,192.76,53484.0
2018-08-28 09:40:00,192.55,193.25,192.06,192.37,95514.0,192.55,193.25,192.06,192.37,95514.0
2018-08-28 09:45:00,192.39,192.62,191.52,192.18,55434.0,192.39,192.62,191.52,192.18,55434.0
2018-08-28 09:50:00,192.33,193.08,192.0,192.04,12646.0,192.33,193.08,192.0,192.04,12646.0
2018-08-28 09:55:00,192.01,192.74,191.9,192.53,10134.0,192.01,192.74,191.9,192.53,10134.0
2018-08-28 10:00:00,192.53,192.53,192.08,192.41,13872.0,192.53,192.53,192.08,192.41,13872.0
2018-08-28 10:05:00,192.39,193.1,192.39,192.74,5847.0,192.39,193.1,192.39,192.74,5847.0
2018-08-28 10:10:00,192.83,193.34,192.69,193.31,9090.0,192.83,193.34,192.69,193.31,9090.0
2018-08-28 10:15:00,193.37,193.91,193.37,193.83,9522.0,193.37,193.91,193.37,193.83,9522.0
2018-08-28 10:20:00,193.51,194.04,193.51,193.67,12452.0,193.51,194.04,193.51,193.67,12452.0
2018-08-28 10:25:00,193.58,193.67,193.26,193.42,6063.0,193.58,193.67,193.26,193.42,6063.0
2018-08-28 10:30:00,193.39,193.39,192.63,192.75,9602.0,193.39,193.39,192.63,192.75,9602.0
2018-08-28 10:35:00,192.83,193.02,192.66,192.76,9061.0,192.83,193.02,192.66,192.76,9061.0
2018-08-28 10:40:00,192.82,193.08,192.25,192.51,18685.0,192.82,193.08,192.25,192.51,18685.0
2018-08-28 10:45:00,192.46,192.78,192.26,192.26,17868.0,192.46,192.78,192.26,192.26,17868.0
2018-08-28 10:50:00,192.24,192.67,192.24,192.67,2430.0,192.24,192.67,192.24,192.67,2430.0
2018-08-28 10:55:00,192.7,192.97,192.49,192.97,8002.0,192.7,192.97,192.49,192.97,8002.0
2018-08-28 11:00:00,192.83,193.05,192.56,192.64,8265.0,192.83,193.05,192.56,192.64,8265.0
2018-08-28 11:05:00,192.6,192.75,192.24,192.29,9322.0,192.6,192.75,192.24,192.29,9322.0
2018-08-28 11:10:00,192.25,192.82,192.25,192.69,8448.0,192.25,192.82,192.25,192.69,8448.0
2018-08-28 11:15:00,192.64,192.71,192.51,192.64,3891.0,192.64,192.71,192.51,192.64,3891.0
2018-08-28 11:20:00,192.86,193.34,192.85,193.18,10068.0,192.86,193.34,192.85,193.18,10068.0
2018-08-28 11:25:00,193.11,193.33,192.94,193.18,5223.0,193.11,193.33,192.94,193.18,5223.0
2018-08-28 11:30:00,193.02,193.04,192.81,192.84,2000.0,193.02,193.04,192.81,192.84,2000.0
2018-08-28 11:35:00,192.68,192.95,192.57,192.81,6838.0,192.68,192.95,192.57,192.81,6838.0
2018-08-28 11:40:00,192.89,193.02,192.56,192.56,16234.0,192.89,193.02,192.56,192.56,16234.0
2018-08-28 11:45:00,192.81,193.0,192.64,192.73,4231.0,192.81,193.0,192.64,192.73,4231.0
2018-08-28 11:50:00,192.62,192.9,192.62,192.89,1747.0,192.62,192.9,192.62,192.89,1747.0
2018-08-28 11:55:00,192.85,192.85,192.44,192.63,4187.0,192.85,192.85,192.44,192.63,4187.0
2018-08-28 12:00:00,192.56,192.63,192.46,192.48,3000.0,192.56,192.63,192.46,192.48,3000.0
2018-08-28 12:05:00,192.42,192.94,192.4,192.94,5350.0,192.42,192.94,192.4,192.94,5350.0
2018-08-28 12:10:00,192.97,193.38,192.87,193.38,8625.0,192.97,193.38,192.87,193.38,8625.0
2018-08-28 12:15:00,193.44,193.69,193.4,193.56,3729.0,193.44,193.69,193.4,193.56,3729.0
2018-08-28 12:20:00,193.56,193.59,193.34,193.5,3145.0,193.56,193.59,193.34,193.5,3145.0
2018-08-28 12:25:00,193.41,193.42,193.22,193.22,2600.0,193.41,193.42,193.22,193.22,2600.0
2018-08-28 12:30:00,193.35,193.63,193.35,193.6,2300.0,193.35,193.63,193.35,193.6,2300.0
2018-08-28 12:35:00,193.66,193.66,193.34,193.43,3325.0,193.66,193.66,193.34,193.43,3325.0
2018-08-28 12:40:00,193.36,193.46,193.34,193.35,2003.0,193.36,193.46,193.34,193.35,2003.0
2018-08-28 12:45:00,193.41,193.62,193.36,193.62,2565.0,193.41,193.62,193.36,193.62,2565.0
2018-08-28 12:50:00,193.62,193.62,193.52,193.58,1790.0,193.62,193.62,193.52,193.58,1790.0
2018-08-28 12:55:00,193.58,193.73,193.53,193.73,3154.0,193.58,193.73,193.53,193.73,3154.0
2018-08-28 13:00:00,193.72,193.75,193.56,193.66,3134.0,193.72,193.75,193.56,193.66,3134.0
2018-08-28 13:05:00,193.63,193.7,193.44,193.48,7162.0,193.63,193.7,193.44,193.48,7162.0
2018-08-28 13:10:00,193.48,193.72,193.46,193.72,5600.0,193.48,193.72,193.46,193.72,5600.0
2018-08-28 13:15:00,193.75,193.96,193.75,193.96,3877.0,193.75,193.96,193.75,193.96,3877.0
2018-08-28 13:20:00,193.95,194.12,193.93,194.06,26355.0,193.95,194.12,193.93,194.06,26355.0
2018-08-28 13:25:00,194.06,194.1,193.74,193.81,6214.0,194.06,194.1,193.74,193.81,6214.0
2018-08-28 13:30:00,193.76,194.0,193.59,193.91,7067.0,193.76,194.0,193.59,193.91,7067.0
2018-08-28 13:35:00,193.99,194.04,193.89,194.04,4144.0,193.99,194.04,193.89,194.04,4144.0
2018-08-28 13:40:00,194.07,194.2,194.03,194.17,36863.0,194.07,194.2,194.03,194.17,36863.0
2018-08-28 13:45:00,194.19,194.24,194.11,194.24,4566.0,194.19,194.24,194.11,194.24,4566.0
2018-08-28 13:50:00,194.2,194.4,194.2,194.25,3955.0,194.2,194.4,194.2,194.25,3955.0
2018-08-28 13:55:00,194.25,194.32,194.22,194.22,21365.0,194.25,194.32,194.22,194.22,21365.0
2018-08-28 14:00:00,194.26,194.26,193.93,194.05,14329.0,194.26,194.26,193.93,194.05,14329.0
2018-08-28 14:05:00,194.06,194.35,194.06,194.35,3447.0,194.06,194.35,194.06,194.35,3447.0
2018-08-28 14:10:00,194.31,194.44,194.25,194.44,4080.0,194.31,194.44,194.25,194.44,4080.0
2018-08-28 14:15:00,194.46,194.71,194.46,194.61,13348.0,194.46,194.71,194.46,194.61,13348.0
2018-08-28 14:20:00,194.53,194.77,194.42,194.66,20796.0,194.53,194.77,194.42,194.66,20796.0
2018-08-28 14:25:00,194.57,194.66,194.37,194.41,2741.0,194.57,194.66,194.37,194.41,2741.0
2018-08-28 14:30:00,194.37,194.43,194.29,194.37,5805.0,194.37,194.43,194.29,194.37,5805.0
2018-08-28 14:35:00,194.29,194.32,193.93,193.97,3411.0,194.29,194.32,193.93,193.97,3411.0
2018-08-28 14:40:00,193.87,194.0,193.84,193.9,6652.0,193.87,194.0,193.84,193.9,6652.0
2018-08-28 14:45:00,193.84,193.88,193.72,193.72,1821.0,193.84,193.88,193.72,193.72,1821.0
2018-08-28 14:50:00,193.67,193.8,193.62,193.72,4388.0,193.67,193.8,193.62,193.72,4388.0
2018-08-28 14:55:00,193.72,193.78,193.67,193.7,2100.0,193.72,193.78,193.67,193.7,2100.0
2018-08-28 15:00:00,193.74,193.92,193.72,193.92,2000.0,193.74,193.92,193.72,193.92,2000.0
2018-08-28 15:05:00,193.88,193.98,193.88,193.93,3304.0,193.88,193.98,193.88,193.93,3304.0
2018-08-28 15:10:00,193.97,193.99,193.9,193.94,2700.0,193.97,193.99,193.9,193.94,2700.0
2018-08-28 15:15:00,193.94,194.16,193.94,194.16,4000.0,193.94,194.16,193.94,194.16,4000.0
2018-08-28 15:20:00,194.19,194.19,193.89,193.97,10536.0,194.19,194.19,193.89,193.97,10536.0
2018-08-28 15:25:00,194.03,194.2,194.01,194.2,4455.0,194.03,194.2,194.01,194.2,4455.0
2018-08-28 15:30:00,194.22,194.32,194.19,194.24,7052.0,194.22,194.32,194.19,194.24,7052.0
2018-08-28 15:35:00,194.19,194.44,194.19,194.43,7299.0,194.19,194.44,194.19,194.43,7299.0
2018-08-28 15:40:00,194.41,194.46,194.34,194.38,19697.0,194.41,194.46,194.34,194.38,19697.0
2018-08-28 15:45:00,194.35,194.48,194.26,194.31,25277.0,194.35,194.48,194.26,194.31,25277.0
2018-08-28 15:50:00,194.26,194.33,194.09,194.25,28916.0,194.26,194.33,194.09,194.25,28916.0
2018-08-28 15:55:00,194.27,194.32,194.25,194.25,35326.0,194.27,194.32,194.25,194.25,35326.0
2018-08-29 09:30:00,194.27,196.48,194.27,195.95,70188.0,194.27,196.48,194.27,195.95,70188.0
2018-08-29 09:35:00,195.95,196.75,195.51,196.74,33308.0,195.95,196.75,195.51,196.74,33308.0
2018-08-29 09:40:00,196.8,197.77,196.73,196.94,39096.0,196.8,197.77,196.73,196.94,39096.0
2018-08-29 09:45:00,197.0,197.21,195.93,195.93,39194.0,197.0,197.21,195.93,195.93,39194.0
2018-08-29 09:50:00,196.06,196.27,195.51,195.75,42553.0,196.06,196.27,195.51,195.75,42553.0
2018-08-29 09:55:00,195.75,196.36,195.72,196.06,32550.0,195.75,196.36,195.72,196.06,32550.0
2018-08-29 10:00:00,196.02,196.42,195.28,195.79,64110.0,196.02,196.42,195.28,195.79,64110.0
2018-08-29 10:05:00,195.9,196.78,195.9,196.3,27683.0,195.9,196.78,195.9,196.3,27683.0
2018-08-29 10:10:00,196.34,197.42,196.28,197.26,25384.0,196.34,197.42,196.28,197.26,25384.0
2018-08-29 10:15:00,197.25,197.53,197.23,197.5,29736.0,197.25,197.53,197.23,197.5,29736.0
2018-08-29 10:20:00,197.67,198.21,197.49,198.06,49290.0,197.67,198.21,197.49,198.06,49290.0
2018-08-29 10:25:00,198.22,198.45,197.97,198.1,36033.0,198.22,198.45,197.97,198.1,36033.0
2018-08-29 10:30:00,198.02,198.5,197.99,198.2,35260.0,198.02,198.5,197.99,198.2,35260.0
2018-08-29 10:35:00,198.21,198.55,198.2,198.53,30078.0,198.21,198.55,198.2,198.53,30078.0
2018-08-29 10:40:00,198.51,199.52,198.5,199.4,51580.0,198.51,199.52,198.5,199.4,51580.0
2018-08-29 10:45:00,199.39,199.88,199.33,199.75,45532.0,199.39,199.88,199.33,199.75,45532.0
2018-08-29 10:50:00,199.74,200.0,199.62,199.85,41563.0,199.74,200.0,199.62,199.85,41563.0
2018-08-29 10:55:00,199.83,199.89,199.57,199.75,35728.0,199.83,199.89,199.57,199.75,35728.0
2018-08-29 11:00:00,199.78,200.61,199.61,200.22,92307.0,199.78,200.61,199.61,200.22,92307.0
2018-08-29 11:05:00,200.16,200.91,200.04,200.9,23581.0,200.16,200.91,200.04,200.9,23581.0
2018-08-29 11:10:00,200.85,200.93,200.45,200.59,29956.0,200.85,200.93,200.45,200.59,29956.0
2018-08-29 11:15:00,200.59,200.67,200.27,200.43,20832.0,200.59,200.67,200.27,200.43,20832.0
2018-08-29 11:20:00,200.43,201.0,200.21,200.25,44829.0,200.43,201.0,200.21,200.25,44829.0
2018-08-29 11:25:00,200.22,200.43,200.05,200.27,41932.0,200.22,200.43,200.05,200.27,41932.0
2018-08-29 11:30:00,200.21,200.44,200.13,200.2,18353.0,200.21,200.44,200.13,200.2,18353.0
2018-08-29 11:35:00,200.22,200.22,199.92,200.07,34609.0,200.22,200.22,199.92,200.07,34609.0
2018-08-29 11:40:00,200.06,200.32,199.87,199.97,18068.0,200.06,200.32,199.87,199.97,18068.0
2018-08-29 11:45:00,199.92,200.25,199.63,199.8,17192.0,199.92,200.25,199.63,199.8,17192.0
2018-08-29 11:50:00,199.93,200.2,199.92,200.16,5525.0,199.93,200.2,199.92,200.16,5525.0
2018-08-29 11:55:00,200.12,200.31,200.11,200.16,17815.0,200.12,200.31,200.11,200.16,17815.0
2018-08-29 12:00:00,200.17,200.17,199.95,199.96,29763.0,200.17,200.17,199.95,199.96,29763.0
2018-08-29 12:05:00,199.94,199.97,199.71,199.81,23285.0,199.94,199.97,199.71,199.81,23285.0
2018-08-29 12:10:00,199.76,200.01,199.73,199.74,31763.0,199.76,200.01,199.73,199.74,31763.0
2018-08-29 12:15:00,199.74,200.17,199.71,199.93,104330.0,199.74,200.17,199.71,199.93,104330.0
2018-08-29 12:20:00,200.02,200.02,199.64,199.7,23796.0,200.02,200.02,199.64,199.7,23796.0
2018-08-29 12:25:00,199.71,199.96,199.66,199.66,16619.0,199.71,199.96,199.66,199.66,16619.0
2018-08-29 12:30:00,199.67,199.83,199.46,199.46,26206.0,199.67,199.83,199.46,199.46,26206.0
2018-08-29 12:35:00,199.48,199.61,199.41,199.42,17855.0,199.48,199.61,199.41,199.42,17855.0
2018-08-29 12:40:00,199.44,199.58,199.42,199.58,16716.0,199.44,199.58,199.42,199.58,16716.0
2018-08-29 12:45:00,199.54,199.96,199.54,199.93,44037.0,199.54,199.96,199.54,199.93,44037.0
2018-08-29 12:50:00,199.9,199.96,199.84,199.88,22419.0,199.9,199.96,199.84,199.88,22419.0
2018-08-29 12:55:00,199.87,199.96,199.86,199.86,17382.0,199.87,199.96,199.86,199.86,17382.0
2018-08-29 13:00:00,199.88,199.92,199.78,199.83,12333.0,199.88,199.92,199.78,199.83,12333.0
2018-08-29 13:05:00,199.87,199.94,199.79,199.86,7283.0,199.87,199.94,199.79,199.86,7283.0
2018-08-29 13:10:00,199.84,200.01,199.81,199.99,34959.0,199.84,200.01,199.81,199.99,34959.0
2018-08-29 13:15:00,199.99,200.0,199.85,199.92,30937.0,199.99,200.0,199.85,199.92,30937.0
2018-08-29 13:20:00,199.93,200.13,199.93,200.09,16423.0,199.93,200.13,199.93,200.09,16423.0
2018-08-29 13:25:00,200.12,200.15,199.95,200.02,28050.0,200.12,200.15,199.95,200.02,28050.0
2018-08-29 13:30:00,200.05,200.16,199.93,199.96,16299.0,200.05,200.16,199.93,199.96,16299.0
2018-08-29 13:35:00,199.95,200.01,199.44,199.49,21711.0,199.95,200.01,199.44,199.49,21711.0
2018-08-29 13:40:00,199.51,199.53,199.07,199.21,12632.0,199.51,199.53,199.07,199.21,12632.0
2018-08-29 13:45:00,199.15,199.21,198.81,198.86,12339.0,199.15,199.21,198.81,198.86,12339.0
2018-08-29 13:50:00,198.87,198.98,198.8,198.98,5698.0,198.87,198.98,198.8,198.98,5698.0
2018-08-29 13:55:00,199.05,199.08,198.94,198.95,5170.0,199.05,199.08,198.94,198.95,5170.0
2018-08-29 14:00:00,198.96,199.22,198.96,199.08,10764.0,198.96,199.22,198.96,199.08,10764.0
2018-08-29 14:05:00,199.08,199.11,198.64,199.0,22107.0,199.08,199.11,198.64,199.0,22107.0
2018-08-29 14:10:00,198.99,199.03,198.78,198.97,9411.0,198.99,199.03,198.78,198.97,9411.0
2018-08-29 14:15:00,198.94,198.96,198.67,198.78,8387.0,198.94,198.96,198.67,198.78,8387.0
2018-08-29 14:20:00,198.78,198.81,198.49,198.56,18119.0,198.78,198.81,198.49,198.56,18119.0
2018-08-29 14:25:00,198.49,198.65,198.48,198.59,7997.0,198.49,198.65,198.48,198.59,7997.0
2018-08-29 14:30:00,198.61,198.81,198.61,198.75,9694.0,198.61,198.81,198.61,198.75,9694.0
2018-08-29 14:35:00,198.74,198.98,198.74,198.94,12601.0,198.74,198.98,198.74,198.94,12601.0
2018-08-29 14:40:00,198.93,198.93,198.72,198.88,10971.0,198.93,198.93,198.72,198.88,10971.0
2018-08-29 14:45:00,198.85,198.87,198.49,198.53,23780.0,198.85,198.87,198.49,198.53,23780.0
2018-08-29 14:50:00,198.62,199.44,198.61,199.44,13782.0,198.62,199.44,198.61,199.44,13782.0
2018-08-29 14:55:00,199.42,199.7,199.42,199.58,26035.0,199.42,199.7,199.42,199.58,26035.0
2018-08-29 15:00:00,199.61,199.74,199.56,199.66,14001.0,199.61,199.74,199.56,199.66,14001.0
2018-08-29 15:05:00,199.71,200.19,199.7,200.16,34543.0,199.71,200.19,199.7,200.16,34543.0
2018-08-29 15:10:00,200.16,200.66,200.16,200.66,43512.0,200.16,200.66,200.16,200.66,43512.0
2018-08-29 15:15:00,200.63,200.63,200.15,200.25,16004.0,200.63,200.63,200.15,200.25,16004.0
2018-08-29 15:20:00,200.2,200.25,199.98,200.09,20399.0,200.2,200.25,199.98,200.09,20399.0
2018-08-29 15:25:00,200.18,200.4,200.0,200.21,26315.0,200.18,200.4,200.0,200.21,26315.0
2018-08-29 15:30:00,200.24,200.3,200.12,200.25,26008.0,200.24,200.3,200.12,200.25,26008.0
2018-08-29 15:35:00,200.26,200.39,200.09,200.29,30838.0,200.26,200.39,200.09,200.29,30838.0
2018-08-29 15:40:00,200.27,200.53,200.22,200.52,54229.0,200.27,200.53,200.22,200.52,54229.0
2018-08-29 15:45:00,200.53,200.53,200.34,200.38,50693.0,200.53,200.53,200.34,200.38,50693.0
2018-08-29 15:50:00,200.41,200.63,200.26,200.26,72803.0,200.41,200.63,200.26,200.26,72803.0
2018-08-29 15:55:00,200.26,200.75,200.21,200.24,170065.0,200.26,200.75,200.21,200.24,170065.0
2018-08-30 09:30:00,199.5,199.75,198.7,199.0,63667.0,199.5,199.75,198.7,199.0,63667.0
2018-08-30 09:35:00,199.23,199.48,197.53,197.77,21828.0,199.23,199.48,197.53,197.77,21828.0
2018-08-30 09:40:00,197.82,198.8,197.58,198.34,22658.0,197.82,198.8,197.58,198.34,22658.0
2018-08-30 09:45:00,198.19,198.61,197.86,198.02,21693.0,198.19,198.61,197.86,198.02,21693.0
2018-08-30 09:50:00,198.01,198.23,197.65,198.09,20514.0,198.01,198.23,197.65,198.09,20514.0
2018-08-30 09:55:00,198.06,198.21,196.68,197.28,58399.0,198.06,198.21,196.68,197.28,58399.0
2018-08-30 10:00:00,197.15,197.97,197.12,197.16,18762.0,197.15,197.97,197.12,197.16,18762.0
2018-08-30 10:05:00,197.16,197.45,197.01,197.26,15414.0,197.16,197.45,197.01,197.26,15414.0
2018-08-30 10:10:00,197.31,197.31,196.52,196.69,14377.0,197.31,197.31,196.52,196.69,14377.0
2018-08-30 10:15:00,196.74,197.3,196.46,197.3,25455.0,196.74,197.3,196.46,197.3,25455.0
2018-08-30 10:20:00,197.36,197.65,197.02,197.38,16065.0,197.36,197.65,197.02,197.38,16065.0
2018-08-30 10:25:00,197.38,197.56,197.21,197.35,8652.0,197.38,197.56,197.21,197.35,8652.0
2018-08-30 10:30:00,197.2,197.88,196.82,197.8,16361.0,197.2,197.88,196.82,197.8,16361.0
2018-08-30 10:35:00,197.79,197.83,197.34,197.62,15984.0,197.79,197.83,197.34,197.62,15984.0
2018-08-30 10:40:00,197.61,197.86,197.23,197.33,7460.0,197.61,197.86,197.23,197.33,7460.0
2018-08-30 10:45:00,197.4,197.84,197.34,197.84,12871.0,197.4,197.84,197.34,197.84,12871.0
2018-08-30 10:50:00,197.92,198.48,197.92,198.34,12688.0,197.92,198.48,197.92,198.34,12688.0
2018-08-30 10:55:00,198.41,199.0,198.41,198.91,23131.0,198.41,199.0,198.41,198.91,23131.0
2018-08-30 11:00:00,198.91,199.33,198.9,199.29,12661.0,198.91,199.33,198.9,199.29,12661.0
2018-08-30 11:05:00,199.23,199.23,198.76,198.86,7599.0,199.23,199.23,198.76,198.86,7599.0
2018-08-30 11:10:00,198.85,199.16,198.42,198.74,10093.0,198.85,199.16,198.42,198.74,10093.0
2018-08-30 11:15:00,198.74,198.84,198.0,198.27,20012.0,198.74,198.84,198.0,198.27,20012.0
2018-08-30 11:20:00,198.32,198.45,198.12,198.24,13367.0,198.32,198.45,198.12,198.24,13367.0
2018-08-30 11:25:00,198.28,198.48,198.19,198.19,7154.0,198.28,198.48,198.19,198.19,7154.0
2018-08-30 11:30:00,198.17,198.46,198.14,198.15,7940.0,198.17,198.46,198.14,198.15,7940.0
2018-08-30 11:35:00,198.15,198.16,197.53,197.6,7213.0,198.15,198.16,197.53,197.6,7213.0
2018-08-30 11:40:00,197.67,197.79,197.58,197.72,7605.0,197.67,197.79,197.58,197.72,7605.0
2018-08-30 11:45:00,197.58,198.04,197.5,198.04,10191.0,197.58,198.04,197.5,198.04,10191.0
2018-08-30 11:50:00,198.04,198.29,197.97,198.17,5766.0,198.04,198.29,197.97,198.17,5766.0
2018-08-30 11:55:00,198.22,198.22,197.94,197.94,1824.0,198.22,198.22,197.94,197.94,1824.0
2018-08-30 12:00:00,198.05,198.16,197.93,198.1,6559.0,198.05,198.16,197.93,198.1,6559.0
2018-08-30 12:05:00,198.0,198.0,197.64,197.73,5478.0,198.0,198.0,197.64,197.73,5478.0
2018-08-30 12:10:00,197.75,197.97,197.73,197.91,5995.0,197.75,197.97,197.73,197.91,5995.0
2018-08-30 12:15:00,197.96,198.11,197.83,197.83,5163.0,197.96,198.11,197.83,197.83,5163.0
2018-08-30 12:20:00,197.85,198.07,197.82,198.03,10566.0,197.85,198.07,197.82,198.03,10566.0
2018-08-30 12:25:00,198.0,198.22,197.92,198.09,7302.0,198.0,198.22,197.92,198.09,7302.0
2018-08-30 12:30:00,198.08,198.18,198.02,198.18,12203.0,198.08,198.18,198.02,198.18,12203.0
2018-08-30 12:35:00,198.23,198.4,198.17,198.37,10175.0,198.23,198.4,198.17,198.37,10175.0
2018-08-30 12:40:00,198.39,198.55,198.33,198.33,6700.0,198.39,198.55,198.33,198.33,6700.0
2018-08-30 12:45:00,198.34,198.5,198.18,198.44,5038.0,198.34,198.5,198.18,198.44,5038.0
2018-08-30 12:50:00,198.43,199.32,198.35,199.32,53622.0,198.43,199.32,198.35,199.32,53622.0
2018-08-30 12:55:00,199.24,199.46,199.1,199.36,4691.0,199.24,199.46,199.1,199.36,4691.0
2018-08-30 13:00:00,199.5,199.85,199.35,199.72,6200.0,199.5,199.85,199.35,199.72,6200.0
2018-08-30 13:05:00,199.78,199.78,199.52,199.53,3011.0,199.78,199.78,199.52,199.53,3011.0
2018-08-30 13:10:00,199.43,199.68,199.33,199.55,5365.0,199.43,199.68,199.33,199.55,5365.0
2018-08-30 13:15:00,199.69,200.0,199.69,200.0,21715.0,199.69,200.0,199.69,200.0,21715.0
2018-08-30 13:20:00,200.0,200.0,199.92,200.0,18140.0,200.0,200.0,199.92,200.0,18140.0
2018-08-30 13:25:00,199.93,200.0,199.82,200.0,13475.0,199.93,200.0,199.82,200.0,13475.0
2018-08-30 13:30:00,200.0,200.04,199.6,199.61,12413.0,200.0,200.04,199.6,199.61,12413.0
2018-08-30 13:35:00,199.58,199.62,199.09,199.62,5603.0,199.58,199.62,199.09,199.62,5603.0
2018-08-30 13:40:00,199.58,199.58,199.04,199.28,6343.0,199.58,199.58,199.04,199.28,6343.0
2018-08-30 13:45:00,199.33,199.34,199.19,199.19,2802.0,199.33,199.34,199.19,199.19,2802.0
2018-08-30 13:50:00,199.2,199.25,199.12,199.21,3914.0,199.2,199.25,199.12,199.21,3914.0
2018-08-30 13:55:00,199.13,199.31,199.12,199.31,5601.0,199.13,199.31,199.12,199.31,5601.0
2018-08-30 14:00:00,199.29,199.41,199.05,199.41,5875.0,199.29,199.41,199.05,199.41,5875.0
2018-08-30 14:05:00,199.3,199.3,199.02,199.05,3251.0,199.3,199.3,199.02,199.05,3251.0
2018-08-30 14:10:00,199.11,199.22,199.03,199.12,6195.0,199.11,199.22,199.03,199.12,6195.0
2018-08-30 14:15:00,199.17,199.45,198.73,198.73,13790.0,199.17,199.45,198.73,198.73,13790.0
2018-08-30 14:20:00,198.74,199.05,198.74,198.96,16332.0,198.74,199.05,198.74,198.96,16332.0
2018-08-30 14:25:00,198.93,198.93,198.46,198.75,8871.0,198.93,198.93,198.46,198.75,8871.0
2018-08-30 14:30:00,198.74,199.15,198.74,199.07,7309.0,198.74,199.15,198.74,199.07,7309.0
2018-08-30 14:35:00,199.13,199.35,199.09,199.33,3794.0,199.13,199.35,199.09,199.33,3794.0
2018-08-30 14:40:00,199.29,199.29,198.99,199.09,6130.0,199.29,199.29,198.99,199.09,6130.0
2018-08-30 14:45:00,199.1,199.45,199.09,199.23,5813.0,199.1,199.45,199.09,199.23,5813.0
2018-08-30 14:50:00,199.14,199.19,198.89,199.05,7506.0,199.14,199.19,198.89,199.05,7506.0
2018-08-30 14:55:00,199.04,199.05,198.46,198.69,11229.0,199.04,199.05,198.46,198.69,11229.0
2018-08-30 15:00:00,198.59,198.59,198.1,198.15,10338.0,198.59,198.59,198.1,198.15,10338.0
2018-08-30 15:05:00,198.2,198.34,198.14,198.23,11075.0,198.2,198.34,198.14,198.23,11075.0
2018-08-30 15:10:00,198.22,198.45,198.2,198.22,9174.0,198.22,198.45,198.2,198.22,9174.0
2018-08-30 15:15:00,198.21,198.24,198.07,198.11,22881.0,198.21,198.24,198.07,198.11,22881.0
2018-08-30 15:20:00,198.08,198.39,198.06,198.3,21648.0,198.08,198.39,198.06,198.3,21648.0
2018-08-30 15:25:00,198.28,198.5,198.21,198.49,11682.0,198.28,198.5,198.21,198.49,11682.0
2018-08-30 15:30:00,198.57,198.69,198.57,198.66,15030.0,198.57,198.69,198.57,198.66,15030.0
2018-08-30 15:35:00,198.67,198.68,198.53,198.63,20347.0,198.67,198.68,198.53,198.63,20347.0
2018-08-30 15:40:00,198.63,198.63,198.42,198.44,21888.0,198.63,198.63,198.42,198.44,21888.0
2018-08-30 15:45:00,198.44,198.52,198.4,198.52,22751.0,198.44,198.52,198.4,198.52,22751.0
2018-08-30 15:50:00,198.48,198.5,198.3,198.37,38307.0,198.48,198.5,198.3,198.37,38307.0
2018-08-30 15:55:00,198.4,198.6,198.32,198.45,55031.0,198.4,198.6,198.32,198.45,55031.0
2018-08-31 09:30:00,198.0,198.79,197.58,198.79,37827.0,198.0,198.79,197.58,198.79,37827.0
2018-08-31 09:35:00,198.59,199.27,198.37,199.25,16319.0,198.59,199.27,198.37,199.25,16319.0
2018-08-31 09:40:00,199.3,199.32,198.85,199.11,5022.0,199.3,199.32,198.85,199.11,5022.0
2018-08-31 09:45:00,198.91,198.91,198.5,198.74,8604.0,198.91,198.91,198.5,198.74,8604.0
2018-08-31 09:50:00,198.5,198.64,198.43,198.43,3120.0,198.5,198.64,198.43,198.43,3120.0
2018-08-31 09:55:00,198.48,198.56,197.84,197.84,3885.0,198.48,198.56,197.84,197.84,3885.0
2018-08-31 10:00:00,197.85,198.36,197.74,198.14,7102.0,197.85,198.36,197.74,198.14,7102.0
2018-08-31 10:05:00,198.25,198.35,198.15,198.28,3488.0,198.25,198.35,198.15,198.28,3488.0
2018-08-31 10:10:00,198.28,198.61,198.28,198.51,4898.0,198.28,198.61,198.28,198.51,4898.0
2018-08-31 10:15:00,198.52,199.25,198.52,198.95,22933.0,198.52,199.25,198.52,198.95,22933.0
2018-08-31 10:20:00,198.9,199.04,198.73,199.03,5936.0,198.9,199.04,198.73,199.03,5936.0
2018-08-31 10:25:00,198.92,198.92,198.48,198.49,3144.0,198.92,198.92,198.48,198.49,3144.0
2018-08-31 10:30:00,198.55,198.57,198.3,198.31,3115.0,198.55,198.57,198.3,198.31,3115.0
2018-08-31 10:35:00,198.29,198.34,198.02,198.09,1607.0,198.29,198.34,198.02,198.09,1607.0
2018-08-31 10:40:00,198.15,198.87,198.08,198.87,12347.0,198.15,198.87,198.08,198.87,12347.0
2018-08-31 10:45:00,198.94,199.44,198.89,199.06,7915.0,198.94,199.44,198.89,199.06,7915.0
2018-08-31 10:50:00,198.89,198.95,198.74,198.88,2039.0,198.89,198.95,198.74,198.88,2039.0
2018-08-31 10:55:00,198.92,198.92,198.62,198.71,9645.0,198.92,198.92,198.62,198.71,9645.0
2018-08-31 11:00:00,198.66,198.83,198.64,198.71,17624.0,198.66,198.83,198.64,198.71,17624.0
2018-08-31 11:05:00,198.7,198.7,198.26,198.26,3934.0,198.7,198.7,198.26,198.26,3934.0
2018-08-31 11:10:00,198.31,198.65,198.31,198.65,5250.0,198.31,198.65,198.31,198.65,5250.0
2018-08-31 11:15:00,198.64,198.81,198.51,198.78,6706.0,198.64,198.81,198.51,198.78,6706.0
2018-08-31 11:20:00,198.72,198.72,198.5,198.52,6125.0,198.72,198.72,198.5,198.52,6125.0
2018-08-31 11:25:00,198.52,198.54,198.37,198.37,2253.0,198.52,198.54,198.37,198.37,2253.0
2018-08-31 11:30:00,198.33,198.63,198.22,198.42,6355.0,198.33,198.63,198.22,198.42,6355.0
2018-08-31 11:35:00,198.42,198.64,198.42,198.5,3691.0,198.42,198.64,198.42,198.5,3691.0
2018-08-31 11:40:00,198.41,198.47,197.86,197.86,5648.0,198.41,198.47,197.86,197.86,5648.0
2018-08-31 11:45:00,197.81,197.9,197.56,197.76,4822.0,197.81,197.9,197.56,197.76,4822.0
2018-08-31 11:50:00,197.65,198.02,197.65,197.84,5519.0,197.65,198.02,197.65,197.84,5519.0
2018-08-31 11:55:00,197.96,198.1,197.88,197.9,3111.0,197.96,198.1,197.88,197.9,3111.0
2018-08-31 12:00:00,197.82,198.0,197.65,197.88,5650.0,197.82,198.0,197.65,197.88,5650.0
2018-08-31 12:05:00,197.94,198.0,197.75,197.8,5355.0,197.94,198.0,197.75,197.8,5355.0
2018-08-31 12:10:00,197.85,197.99,197.71,197.99,3691.0,197.85,197.99,197.71,197.99,3691.0
2018-08-31 12:15:00,198.04,198.28,197.99,198.28,7681.0,198.04,198.28,197.99,198.28,7681.0
2018-08-31 12:20:00,198.31,198.37,198.18,198.18,7210.0,198.31,198.37,198.18,198.18,7210.0
2018-08-31 12:25:00,198.29,198.44,198.09,198.44,4636.0,198.29,198.44,198.09,198.44,4636.0
2018-08-31 12:30:00,198.46,198.47,197.9,198.11,7513.0,198.46,198.47,197.9,198.11,7513.0
2018-08-31 12:35:00,198.03,198.26,197.99,198.12,5735.0,198.03,198.26,197.99,198.12,5735.0
2018-08-31 12:40:00,198.22,198.28,197.91,198.12,4300.0,198.22,198.28,197.91,198.12,4300.0
2018-08-31 12:45:00,198.06,198.26,198.05,198.21,16769.0,198.06,198.26,198.05,198.21,16769.0
2018-08-31 12:50:00,198.2,198.23,198.05,198.07,3372.0,198.2,198.23,198.05,198.07,3372.0
2018-08-31 12:55:00,198.02,198.13,198.0,198.0,1895.0,198.02,198.13,198.0,198.0,1895.0
2018-08-31 13:00:00,197.99,198.08,197.98,198.08,2826.0,197.99,198.08,197.98,198.08,2826.0
2018-08-31 13:05:00,198.01,198.15,197.99,198.1,4146.0,198.01,198.15,197.99,198.1,4146.0
2018-08-31 13:10:00,198.08,198.1,197.9,197.93,5133.0,198.08,198.1,197.9,197.93,5133.0
2018-08-31 13:15:00,197.96,198.04,197.7,197.8,5778.0,197.96,198.04,197.7,197.8,5778.0
2018-08-31 13:20:00,197.78,197.88,197.74,197.85,2440.0,197.78,197.88,197.74,197.85,2440.0
2018-08-31 13:25:00,197.87,197.92,197.82,197.86,1000.0,197.87,197.92,197.82,197.86,1000.0
2018-08-31 13:30:00,197.94,198.02,197.84,197.98,5718.0,197.94,198.02,197.84,197.98,5718.0
2018-08-31 13:35:00,198.02,198.04,197.89,197.89,5112.0,198.02,198.04,197.89,197.89,5112.0
2018-08-31 13:40:00,197.87,197.93,197.63,197.64,9672.0,197.87,197.93,197.63,197.64,9672.0
2018-08-31 13:45:00,197.63,197.88,197.59,197.88,8950.0,197.63,197.88,197.59,197.88,8950.0
2018-08-31 13:50:00,197.88,197.91,197.62,197.62,11790.0,197.88,197.91,197.62,197.62,11790.0
2018-08-31 13:55:00,197.7,197.71,197.55,197.63,3559.0,197.7,197.71,197.55,197.63,3559.0
2018-08-31 14:00:00,197.65,197.7,197.38,197.38,11171.0,197.65,197.7,197.38,197.38,11171.0
2018-08-31 14:05:00,197.52,197.52,197.37,197.38,4805.0,197.52,197.52,197.37,197.38,4805.0
2018-08-31 14:10:00,197.34,197.35,197.09,197.14,9826.0,197.34,197.35,197.09,197.14,9826.0
2018-08-31 14:15:00,197.11,197.26,197.07,197.12,5510.0,197.11,197.26,197.07,197.12,5510.0
2018-08-31 14:20:00,197.16,197.19,196.89,196.97,10847.0,197.16,197.19,196.89,196.97,10847.0
2018-08-31 14:25:00,196.93,197.11,196.89,197.04,5652.0,196.93,197.11,196.89,197.04,5652.0
2018-08-31 14:30:00,197.06,197.12,196.97,197.08,9566.0,197.06,197.12,196.97,197.08,9566.0
2018-08-31 14:35:00,197.0,197.05,196.66,196.66,5862.0,197.0,197.05,196.66,196.66,5862.0
2018-08-31 14:40:00,196.62,196.82,196.51,196.57,8357.0,196.62,196.82,196.51,196.57,8357.0
2018-08-31 14:45:00,196.56,196.76,196.52,196.76,10696.0,196.56,196.76,196.52,196.76,10696.0
2018-08-31 14:50:00,196.71,196.77,196.36,196.36,12700.0,196.71,196.77,196.36,196.36,12700.0
2018-08-31 14:55:00,196.35,196.47,196.27,196.38,9213.0,196.35,196.47,196.27,196.38,9213.0
2018-08-31 15:00:00,196.41,196.49,196.32,196.46,22618.0,196.41,196.49,196.32,196.46,22618.0
2018-08-31 15:05:00,196.5,196.5,196.27,196.34,25596.0,196.5,196.5,196.27,196.34,25596.0
2018-08-31 15:10:00,196.28,196.29,195.96,196.0,18774.0,196.28,196.29,195.96,196.0,18774.0
2018-08-31 15:15:00,196.0,196.29,195.95,196.0,11238.0,196.0,196.29,195.95,196.0,11238.0
2018-08-31 15:20:00,195.93,196.03,195.6,195.6,14117.0,195.93,196.03,195.6,195.6,14117.0
2018-08-31 15:25:00,195.65,195.66,195.37,195.5,17721.0,195.65,195.66,195.37,195.5,17721.0
2018-08-31 15:30:00,195.48,195.87,195.45,195.85,16380.0,195.48,195.87,195.45,195.85,16380.0
2018-08-31 15:35:00,195.85,196.03,195.82,195.92,13789.0,195.85,196.03,195.82,195.92,13789.0
2018-08-31 15:40:00,195.92,196.17,195.89,196.17,19077.0,195.92,196.17,195.89,196.17,19077.0
2018-08-31 15:45:00,196.17,196.32,196.13,196.19,30618.0,196.17,196.32,196.13,196.19,30618.0
2018-08-31 15:50:00,196.21,196.31,196.19,196.25,19676.0,196.21,196.31,196.19,196.25,19676.0
2018-08-31 15:55:00,196.26,196.45,196.21,196.37,49502.0,196.26,196.45,196.21,196.37,49502.0
2018-09-04 09:30:00,195.95,196.82,195.3,196.81,44286.0,195.95,196.82,195.3,196.81,44286.0
2018-09-04 09:35:00,196.7,196.86,195.6,195.87,28610.0,196.7,196.86,195.6,195.87,28610.0
2018-09-04 09:40:00,195.63,195.94,195.3,195.74,29352.0,195.63,195.94,195.3,195.74,29352.0
2018-09-04 09:45:00,195.81,197.36,195.74,197.23,34207.0,195.81,197.36,195.74,197.23,34207.0
2018-09-04 09:50:00,197.22,197.82,196.82,197.06,36861.0,197.22,197.82,196.82,197.06,36861.0
2018-09-04 09:55:00,196.99,197.34,196.79,196.84,24349.0,196.99,197.34,196.79,196.84,24349.0
2018-09-04 10:00:00,196.85,197.12,196.64,197.01,29692.0,196.85,197.12,196.64,197.01,29692.0
2018-09-04 10:05:00,197.03,197.2,196.85,196.86,29676.0,197.03,197.2,196.85,196.86,29676.0
2018-09-04 10:10:00,196.86,196.87,196.27,196.32,32578.0,196.86,196.87,196.27,196.32,32578.0
2018-09-04 10:15:00,196.31,196.56,196.2,196.5,43622.0,196.31,196.56,196.2,196.5,43622.0
2018-09-04 10:20:00,196.5,196.97,196.4,196.63,34685.0,196.5,196.97,196.4,196.63,34685.0
2018-09-04 10:25:00,196.54,196.61,196.01,196.02,9857.0,196.54,196.61,196.01,196.02,9857.0
2018-09-04 10:30:00,196.09,196.37,195.78,196.29,13038.0,196.09,196.37,195.78,196.29,13038.0
2018-09-04 10:35:00,196.22,196.9,196.15,196.9,15129.0,196.22,196.9,196.15,196.9,15129.0
2018-09-04 10:40:00,196.84,197.0,196.65,196.77,24817.0,196.84,197.0,196.65,196.77,24817.0
2018-09-04 10:45:00,196.71,197.25,196.57,197.15,23064.0,196.71,197.25,196.57,197.15,23064.0
2018-09-04 10:50:00,197.09,197.5,197.04,197.49,18429.0,197.09,197.5,197.04,197.49,18429.0
2018-09-04 10:55:00,197.57,197.57,197.11,197.11,13947.0,197.57,197.57,197.11,197.11,13947.0
2018-09-04 11:00:00,197.1,197.11,196.75,196.75,14326.0,197.1,197.11,196.75,196.75,14326.0
2018-09-04 11:05:00,196.74,197.09,196.69,196.95,4077.0,196.74,197.09,196.69,196.95,4077.0
2018-09-04 11:10:00,197.02,197.22,196.87,197.21,6354.0,197.02,197.22,196.87,197.21,6354.0
2018-09-04 11:15:00,197.21,197.34,197.03,197.34,6197.0,197.21,197.34,197.03,197.34,6197.0
2018-09-04 11:20:00,197.38,197.59,197.31,197.59,8336.0,197.38,197.59,197.31,197.59,8336.0
2018-09-04 11:25:00,197.61,197.79,197.4,197.48,17831.0,197.61,197.79,197.4,197.48,17831.0
2018-09-04 11:30:00,197.52,197.98,197.4,197.83,17383.0,197.52,197.98,197.4,197.83,17383.0
2018-09-04 11:35:00,197.95,198.31,197.87,198.27,9431.0,197.95,198.31,197.87,198.27,9431.0
2018-09-04 11:40:00,198.19,198.57,197.83,197.95,27022.0,198.19,198.57,197.83,197.95,27022.0
2018-09-04 11:45:00,197.95,198.11,197.94,197.99,26112.0,197.95,198.11,197.94,197.99,26112.0
2018-09-04 11:50:00,198.0,198.12,197.65,197.8,17160.0,198.0,198.12,197.65,197.8,17160.0
2018-09-04 11:55:00,197.75,197.75,197.43,197.56,17473.0,197.75,197.75,197.43,197.56,17473.0
2018-09-04 12:00:00,197.59,197.82,197.51,197.82,17189.0,197.59,197.82,197.51,197.82,17189.0
2018-09-04 12:05:00,197.8,198.25,197.8,198.21,30526.0,197.8,198.25,197.8,198.21,30526.0
2018-09-04 12:10:00,198.28,198.35,198.1,198.3,5380.0,198.28,198.35,198.1,198.3,5380.0
2018-09-04 12:15:00,198.4,198.86,198.34,198.62,7534.0,198.4,198.86,198.34,198.62,7534.0
2018-09-04 12:20:00,198.55,198.55,197.71,197.8,7512.0,198.55,198.55,197.71,197.8,7512.0
2018-09-04 12:25:00,197.82,198.17,197.73,198.13,23909.0,197.82,198.17,197.73,198.13,23909.0
2018-09-04 12:30:00,198.17,198.53,198.11,198.46,26307.0,198.17,198.53,198.11,198.46,26307.0
2018-09-04 12:35:00,198.46,198.56,198.23,198.31,6855.0,198.46,198.56,198.23,198.31,6855.0
2018-09-04 12:40:00,198.3,198.54,198.28,198.4,5171.0,198.3,198.54,198.28,198.4,5171.0
2018-09-04 12:45:00,198.44,198.61,198.38,198.57,13434.0,198.44,198.61,198.38,198.57,13434.0
2018-09-04 12:50:00,198.53,198.56,198.37,198.55,9339.0,198.53,198.56,198.37,198.55,9339.0
2018-09-04 12:55:00,198.54,198.63,198.47,198.56,12382.0,198.54,198.63,198.47,198.56,12382.0
2018-09-04 13:00:00,198.55,198.8,198.45,198.58,16191.0,198.55,198.8,198.45,198.58,16191.0
2018-09-04 13:05:00,198.64,198.67,198.52,198.61,5166.0,198.64,198.67,198.52,198.61,5166.0
2018-09-04 13:10:00,198.68,198.88,198.66,198.77,4481.0,198.68,198.88,198.66,198.77,4481.0
2018-09-04 13:15:00,198.84,198.84,198.64,198.64,3600.0,198.84,198.84,198.64,198.64,3600.0
2018-09-04 13:20:00,198.6,198.66,198.52,198.64,4025.0,198.6,198.66,198.52,198.64,4025.0
2018-09-04 13:25:00,198.71,198.79,198.56,198.66,2513.0,198.71,198.79,198.56,198.66,2513.0
2018-09-04 13:30:00,198.69,198.73,198.45,198.45,3910.0,198.69,198.73,198.45,198.45,3910.0
2018-09-04 13:35:00,198.43,198.57,198.39,198.5,11461.0,198.43,198.57,198.39,198.5,11461.0
2018-09-04 13:40:00,198.44,198.61,198.44,198.55,14909.0,198.44,198.61,198.44,198.55,14909.0
2018-09-04 13:45:00,198.58,198.88,198.52,198.85,8687.0,198.58,198.88,198.52,198.85,8687.0
2018-09-04 13:50:00,198.92,199.32,198.88,199.32,11085.0,198.92,199.32,198.88,199.32,11085.0
2018-09-04 13:55:00,199.33,199.39,199.14,199.17,10980.0,199.33,199.39,199.14,199.17,10980.0
2018-09-04 14:00:00,199.18,199.27,199.08,199.13,9413.0,199.18,199.27,199.08,199.13,9413.0
2018-09-04 14:05:00,199.21,199.31,199.15,199.19,8579.0,199.21,199.31,199.15,199.19,8579.0
2018-09-04 14:10:00,199.27,199.29,199.08,199.17,6964.0,199.27,199.29,199.08,199.17,6964.0
2018-09-04 14:15:00,199.09,199.34,199.07,199.33,15248.0,199.09,199.34,199.07,199.33,15248.0
2018-09-04 14:20:00,199.32,199.7,199.17,199.57,18618.0,199.32,199.7,199.17,199.57,18618.0
2018-09-04 14:25:00,199.58,199.65,199.49,199.52,10730.0,199.58,199.65,199.49,199.52,10730.0
2018-09-04 14:30:00,199.51,199.77,199.51,199.73,7565.0,199.51,199.77,199.51,199.73,7565.0
2018-09-04 14:35:00,199.75,199.77,199.59,199.66,9265.0,199.75,199.77,199.59,199.66,9265.0
2018-09-04 14:40:00,199.54,199.62,199.48,199.61,5977.0,199.54,199.62,199.48,199.61,5977.0
2018-09-04 14:45:00,199.61,199.65,199.5,199.64,10624.0,199.61,199.65,199.5,199.64,10624.0
2018-09-04 14:50:00,199.64,199.74,199.61,199.64,9785.0,199.64,199.74,199.61,199.64,9785.0
2018-09-04 14:55:00,199.62,199.72,199.62,199.69,2900.0,199.62,199.72,199.62,199.69,2900.0
2018-09-04 15:00:00,199.69,199.75,199.65,199.74,11033.0,199.69,199.75,199.65,199.74,11033.0
2018-09-04 15:05:00,199.78,200.26,199.75,200.21,31406.0,199.78,200.26,199.75,200.21,31406.0
2018-09-04 15:10:00,200.21,200.29,200.0,200.29,17060.0,200.21,200.29,200.0,200.29,17060.0
2018-09-04 15:15:00,200.21,200.33,200.2,200.3,8843.0,200.21,200.33,200.2,200.3,8843.0
2018-09-04 15:20:00,200.3,200.51,200.3,200.42,21435.0,200.3,200.51,200.3,200.42,21435.0
2018-09-04 15:25:00,200.44,200.66,200.36,200.52,16789.0,200.44,200.66,200.36,200.52,16789.0
2018-09-04 15:30:00,200.54,200.57,200.46,200.57,21911.0,200.54,200.57,200.46,200.57,21911.0
2018-09-04 15:35:00,200.56,200.6,200.48,200.54,29295.0,200.56,200.6,200.48,200.54,29295.0
2018-09-04 15:40:00,200.51,200.54,200.32,200.48,26511.0,200.51,200.54,200.32,200.48,26511.0
2018-09-04 15:45:00,200.45,200.46,200.19,200.35,38775.0,200.45,200.46,200.19,200.35,38775.0
2018-09-04 15:50:00,200.31,200.39,200.09,200.29,60993.0,200.31,200.39,200.09,200.29,60993.0
2018-09-04 15:55:00,200.28,200.39,200.18,200.21,51401.0,200.28,200.39,200.18,200.21,51401.0
2018-09-05 09:30:00,200.0,200.0,198.62,199.36,44123.0,200.0,200.0,198.62,199.36,44123.0
2018-09-05 09:35:00,199.18,199.81,199.06,199.42,60738.0,199.18,199.81,199.06,199.42,60738.0
2018-09-05 09:40:00,199.47,199.47,198.34,198.87,69627.0,199.47,199.47,198.34,198.87,69627.0
2018-09-05 09:45:00,198.87,199.07,198.31,198.73,44319.0,198.87,199.07,198.31,198.73,44319.0
2018-09-05 09:50:00,198.83,199.0,197.5,197.57,108370.0,198.83,199.0,197.5,197.57,108370.0
2018-09-05 09:55:00,197.41,197.82,196.68,197.53,44527.0,197.41,197.82,196.68,197.53,44527.0
2018-09-05 10:00:00,197.44,197.58,194.25,194.26,67130.0,197.44,197.58,194.25,194.26,67130.0
2018-09-05 10:05:00,194.51,194.55,193.14,193.63,57927.0,194.51,194.55,193.14,193.63,57927.0
2018-09-05 10:10:00,193.53,193.94,193.24,193.41,29582.0,193.53,193.94,193.24,193.41,29582.0
2018-09-05 10:15:00,193.41,193.43,192.1,192.8,46608.0,193.41,193.43,192.1,192.8,46608.0
2018-09-05 10:20:00,192.64,192.64,189.85,189.92,64153.0,192.64,192.64,189.85,189.92,64153.0
2018-09-05 10:25:00,190.02,190.94,189.94,190.83,49190.0,190.02,190.94,189.94,190.83,49190.0
2018-09-05 10:30:00,190.93,191.06,189.22,189.27,31206.0,190.93,191.06,189.22,189.27,31206.0
2018-09-05 10:35:00,189.39,189.87,189.22,189.58,18664.0,189.39,189.87,189.22,189.58,18664.0
2018-09-05 10:40:00,189.83,189.83,188.62,188.71,58051.0,189.83,189.83,188.62,188.71,58051.0
2018-09-05 10:45:00,188.68,190.19,188.3,190.14,63952.0,188.68,190.19,188.3,190.14,63952.0
2018-09-05 10:50:00,190.26,191.26,190.22,190.86,41926.0,190.26,191.26,190.22,190.86,41926.0
2018-09-05 10:55:00,190.74,190.93,190.52,190.58,16204.0,190.74,190.93,190.52,190.58,16204.0
2018-09-05 11:00:00,190.72,190.72,189.5,189.75,29929.0,190.72,190.72,189.5,189.75,29929.0
2018-09-05 11:05:00,189.87,189.9,189.68,189.79,6840.0,189.87,189.9,189.68,189.79,6840.0
2018-09-05 11:10:00,189.75,189.84,188.69,188.86,45246.0,189.75,189.84,188.69,188.86,45246.0
2018-09-05 11:15:00,188.85,189.37,188.33,189.19,33382.0,188.85,189.37,188.33,189.19,33382.0
2018-09-05 11:20:00,189.31,189.89,189.21,189.71,14568.0,189.31,189.89,189.21,189.71,14568.0
2018-09-05 11:25:00,189.75,190.54,189.72,190.4,25625.0,189.75,190.54,189.72,190.4,25625.0
2018-09-05 11:30:00,190.4,190.49,189.9,190.15,23672.0,190.4,190.49,189.9,190.15,23672.0
2018-09-05 11:35:00,190.16,190.42,189.85,190.42,21600.0,190.16,190.42,189.85,190.42,21600.0
2018-09-05 11:40:00,190.5,191.17,190.33,190.78,30544.0,190.5,191.17,190.33,190.78,30544.0
2018-09-05 11:45:00,190.71,190.82,190.17,190.3,8066.0,190.71,190.82,190.17,190.3,8066.0
2018-09-05 11:50:00,190.33,191.01,190.33,190.66,13413.0,190.33,191.01,190.33,190.66,13413.0
2018-09-05 11:55:00,190.61,190.73,190.38,190.47,4529.0,190.61,190.73,190.38,190.47,4529.0
2018-09-05 12:00:00,190.44,191.18,190.44,191.18,26707.0,190.44,191.18,190.44,191.18,26707.0
2018-09-05 12:05:00,191.34,192.15,191.19,191.93,13262.0,191.34,192.15,191.19,191.93,13262.0
2018-09-05 12:10:00,192.03,192.08,191.21,191.34,9702.0,192.03,192.08,191.21,191.34,9702.0
2018-09-05 12:15:00,191.31,191.82,191.3,191.81,15425.0,191.31,191.82,191.3,191.81,15425.0
2018-09-05 12:20:00,191.82,192.1,191.64,191.64,14956.0,191.82,192.1,191.64,191.64,14956.0
2018-09-05 12:25:00,191.65,191.93,191.28,191.55,17160.0,191.65,191.93,191.28,191.55,17160.0
2018-09-05 12:30:00,191.55,192.31,191.55,192.0,15729.0,191.55,192.31,191.55,192.0,15729.0
2018-09-05 12:35:00,191.99,192.13,191.72,191.94,33742.0,191.99,192.13,191.72,191.94,33742.0
2018-09-05 12:40:00,192.0,192.0,191.77,192.0,16463.0,192.0,192.0,191.77,192.0,16463.0
2018-09-05 12:45:00,191.95,191.95,191.75,191.87,8888.0,191.95,191.95,191.75,191.87,8888.0
2018-09-05 12:50:00,191.88,191.97,191.25,191.25,8776.0,191.88,191.97,191.25,191.25,8776.0
2018-09-05 12:55:00,191.22,191.55,191.12,191.21,14365.0,191.22,191.55,191.12,191.21,14365.0
2018-09-05 13:00:00,191.21,191.38,191.21,191.38,8519.0,191.21,191.38,191.21,191.38,8519.0
2018-09-05 13:05:00,191.31,191.77,191.31,191.65,10663.0,191.31,191.77,191.31,191.65,10663.0
2018-09-05 13:10:00,191.63,191.85,191.49,191.69,7489.0,191.63,191.85,191.49,191.69,7489.0
2018-09-05 13:15:00,191.67,191.81,191.61,191.64,9911.0,191.67,191.81,191.61,191.64,9911.0
2018-09-05 13:20:00,191.64,191.87,191.58,191.83,15486.0,191.64,191.87,191.58,191.83,15486.0
2018-09-05 13:25:00,191.87,192.14,191.76,192.11,13766.0,191.87,192.14,191.76,192.11,13766.0
2018-09-05 13:30:00,192.14,192.26,191.86,191.93,9166.0,192.14,192.26,191.86,191.93,9166.0
2018-09-05 13:35:00,191.95,192.09,191.89,191.89,9152.0,191.95,192.09,191.89,191.89,9152.0
2018-09-05 13:40:00,191.95,193.0,191.89,192.97,23273.0,191.95,193.0,191.89,192.97,23273.0
2018-09-05 13:45:00,192.88,193.05,192.56,192.63,24800.0,192.88,193.05,192.56,192.63,24800.0
2018-09-05 13:50:00,192.61,192.99,192.49,192.81,24691.0,192.61,192.99,192.49,192.81,24691.0
2018-09-05 13:55:00,192.88,192.88,192.35,192.6,15132.0,192.88,192.88,192.35,192.6,15132.0
2018-09-05 14:00:00,192.6,192.64,192.05,192.06,9877.0,192.6,192.64,192.05,192.06,9877.0
2018-09-05 14:05:00,192.11,192.11,191.86,192.08,11344.0,192.11,192.11,191.86,192.08,11344.0
2018-09-05 14:10:00,192.04,192.31,191.98,192.31,7704.0,192.04,192.31,191.98,192.31,7704.0
2018-09-05 14:15:00,192.16,192.24,192.0,192.09,11517.0,192.16,192.24,192.0,192.09,11517.0
2018-09-05 14:20:00,192.09,192.18,192.03,192.11,4700.0,192.09,192.18,192.03,192.11,4700.0
2018-09-05 14:25:00,192.07,192.12,191.69,191.73,22062.0,192.07,192.12,191.69,191.73,22062.0
2018-09-05 14:30:00,191.77,191.78,191.55,191.66,8564.0,191.77,191.78,191.55,191.66,8564.0
2018-09-05 14:35:00,191.7,191.73,191.42,191.63,15739.0,191.7,191.73,191.42,191.63,15739.0
2018-09-05 14:40:00,191.59,191.62,191.52,191.59,8134.0,191.59,191.62,191.52,191.59,8134.0
2018-09-05 14:45:00,191.59,191.93,191.59,191.66,14116.0,191.59,191.93,191.59,191.66,14116.0
2018-09-05 14:50:00,191.59,191.59,190.76,191.09,19465.0,191.59,191.59,190.76,191.09,19465.0
2018-09-05 14:55:00,191.17,191.88,191.17,191.81,26334.0,191.17,191.88,191.17,191.81,26334.0
2018-09-05 15:00:00,191.71,191.76,191.32,191.48,19955.0,191.71,191.76,191.32,191.48,19955.0
2018-09-05 15:05:00,191.46,191.46,191.05,191.05,13357.0,191.46,191.46,191.05,191.05,13357.0
2018-09-05 15:10:00,191.0,191.09,190.62,190.89,21252.0,191.0,191.09,190.62,190.89,21252.0
2018-09-05 15:15:00,191.01,191.48,191.01,191.37,35263.0,191.01,191.48,191.01,191.37,35263.0
2018-09-05 15:20:00,191.36,191.41,191.25,191.33,21165.0,191.36,191.41,191.25,191.33,21165.0
2018-09-05 15:25:00,191.32,191.32,191.05,191.08,21287.0,191.32,191.32,191.05,191.08,21287.0
2018-09-05 15:30:00,191.07,191.18,190.95,191.17,21490.0,191.07,191.18,190.95,191.17,21490.0
2018-09-05 15:35:00,191.15,191.2,191.02,191.19,32438.0,191.15,191.2,191.02,191.19,32438.0
2018-09-05 15:40:00,191.2,191.25,190.85,190.85,45637.0,191.2,191.25,190.85,190.85,45637.0
2018-09-05 15:45:00,190.84,190.86,190.65,190.65,46695.0,190.84,190.86,190.65,190.65,46695.0
2018-09-05 15:50:00,190.65,190.65,190.39,190.41,55216.0,190.65,190.65,190.39,190.41,55216.0
2018-09-05 15:55:00,190.4,190.83,190.4,190.76,86203.0,190.4,190.83,190.4,190.76,86203.0
2018-09-06 09:30:00,191.92,192.11,190.88,191.28,56890.0,191.92,192.11,190.88,191.28,56890.0
2018-09-06 09:35:00,191.04,191.5,190.12,190.59,44486.0,191.04,191.5,190.12,190.59,44486.0
2018-09-06 09:40:00,190.59,190.98,189.24,190.31,56421.0,190.59,190.98,189.24,190.31,56421.0
2018-09-06 09:45:00,190.43,192.67,190.43,191.63,13522.0,190.43,192.67,190.43,191.63,13522.0
2018-09-06 09:50:00,191.46,192.42,191.09,191.78,18097.0,191.46,192.42,191.09,191.78,18097.0
2018-09-06 09:55:00,191.69,192.76,191.58,192.76,15994.0,191.69,192.76,191.58,192.76,15994.0
2018-09-06 10:00:00,192.62,193.21,192.23,192.92,32888.0,192.62,193.21,192.23,192.92,32888.0
2018-09-06 10:05:00,192.86,193.26,192.53,193.22,34875.0,192.86,193.26,192.53,193.22,34875.0
2018-09-06 10:10:00,193.15,193.15,192.27,192.63,42573.0,193.15,193.15,192.27,192.63,42573.0
2018-09-06 10:15:00,192.73,192.9,192.33,192.64,14378.0,192.73,192.9,192.33,192.64,14378.0
2018-09-06 10:20:00,192.59,193.15,192.31,193.09,11023.0,192.59,193.15,192.31,193.09,11023.0
2018-09-06 10:25:00,193.07,194.14,192.84,193.91,32599.0,193.07,194.14,192.84,193.91,32599.0
2018-09-06 10:30:00,194.09,194.09,193.33,193.51,19688.0,194.09,194.09,193.33,193.51,19688.0
2018-09-06 10:35:00,193.56,193.73,193.28,193.54,21285.0,193.56,193.73,193.28,193.54,21285.0
2018-09-06 10:40:00,193.65,194.04,193.44,193.62,23757.0,193.65,194.04,193.44,193.62,23757.0
2018-09-06 10:45:00,193.62,194.04,193.36,193.43,23072.0,193.62,194.04,193.36,193.43,23072.0
2018-09-06 10:50:00,193.46,193.57,193.13,193.43,21952.0,193.46,193.57,193.13,193.43,21952.0
2018-09-06 10:55:00,193.53,194.33,193.16,193.8,44817.0,193.53,194.33,193.16,193.8,44817.0
2018-09-06 11:00:00,193.83,193.9,192.66,192.75,14193.0,193.83,193.9,192.66,192.75,14193.0
2018-09-06 11:05:00,192.71,192.78,191.53,192.04,13029.0,192.71,192.78,191.53,192.04,13029.0
2018-09-06 11:10:00,192.03,192.52,191.78,192.41,11998.0,192.03,192.52,191.78,192.41,11998.0
2018-09-06 11:15:00,192.39,192.96,192.19,192.63,38003.0,192.39,192.96,192.19,192.63,38003.0
2018-09-06 11:20:00,192.66,192.9,192.26,192.75,12170.0,192.66,192.9,192.26,192.75,12170.0
2018-09-06 11:25:00,192.75,192.91,192.35,192.68,13242.0,192.75,192.91,192.35,192.68,13242.0
2018-09-06 11:30:00,192.65,192.9,192.52,192.67,9575.0,192.65,192.9,192.52,192.67,9575.0
2018-09-06 11:35:00,192.63,192.72,192.27,192.67,20787.0,192.63,192.72,192.27,192.67,20787.0
2018-09-06 11:40:00,192.66,192.84,192.04,192.04,17894.0,192.66,192.84,192.04,192.04,17894.0
2018-09-06 11:45:00,192.27,192.61,192.23,192.4,13421.0,192.27,192.61,192.23,192.4,13421.0
2018-09-06 11:50:00,192.32,192.72,192.26,192.49,11536.0,192.32,192.72,192.26,192.49,11536.0
2018-09-06 11:55:00,192.32,192.67,192.16,192.67,9282.0,192.32,192.67,192.16,192.67,9282.0
2018-09-06 12:00:00,192.58,192.76,192.55,192.58,9733.0,192.58,192.76,192.55,192.58,9733.0
2018-09-06 12:05:00,192.61,192.75,192.59,192.67,20472.0,192.61,192.75,192.59,192.67,20472.0
2018-09-06 12:10:00,192.66,192.75,192.37,192.37,12113.0,192.66,192.75,192.37,192.37,12113.0
2018-09-06 12:15:00,192.41,192.78,192.4,192.45,4430.0,192.41,192.78,192.4,192.45,4430.0
2018-09-06 12:20:00,192.57,192.71,192.3,192.6,6090.0,192.57,192.71,192.3,192.6,6090.0
2018-09-06 12:25:00,192.59,192.69,192.52,192.53,11646.0,192.59,192.69,192.52,192.53,11646.0
2018-09-06 12:30:00,192.61,192.61,192.05,192.24,18130.0,192.61,192.61,192.05,192.24,18130.0
2018-09-06 12:35:00,192.11,192.37,192.1,192.37,7699.0,192.11,192.37,192.1,192.37,7699.0
2018-09-06 12:40:00,192.46,192.74,192.45,192.45,2924.0,192.46,192.74,192.45,192.45,2924.0
2018-09-06 12:45:00,192.55,192.69,192.48,192.65,7929.0,192.55,192.69,192.48,192.65,7929.0
2018-09-06 12:50:00,192.57,192.71,192.52,192.58,6506.0,192.57,192.71,192.52,192.58,6506.0
2018-09-06 12:55:00,192.65,192.66,192.41,192.61,4549.0,192.65,192.66,192.41,192.61,4549.0
2018-09-06 13:00:00,192.43,192.49,192.0,192.05,13933.0,192.43,192.49,192.0,192.05,13933.0
2018-09-06 13:05:00,192.0,192.11,191.87,191.97,15726.0,192.0,192.11,191.87,191.97,15726.0
2018-09-06 13:10:00,191.89,192.13,191.87,191.93,41603.0,191.89,192.13,191.87,191.93,41603.0
2018-09-06 13:15:00,192.04,192.32,191.95,192.32,36723.0,192.04,192.32,191.95,192.32,36723.0
2018-09-06 13:20:00,192.36,192.81,192.36,192.64,8701.0,192.36,192.81,192.36,192.64,8701.0
2018-09-06 13:25:00,192.68,192.68,192.29,192.29,5260.0,192.68,192.68,192.29,192.29,5260.0
2018-09-06 13:30:00,192.35,192.4,192.1,192.11,7864.0,192.35,192.4,192.1,192.11,7864.0
2018-09-06 13:35:00,192.2,192.27,192.0,192.08,10111.0,192.2,192.27,192.0,192.08,10111.0
2018-09-06 13:40:00,192.0,192.74,192.0,192.59,12046.0,192.0,192.74,192.0,192.59,12046.0
2018-09-06 13:45:00,192.57,192.67,192.09,192.23,6665.0,192.57,192.67,192.09,192.23,6665.0
2018-09-06 13:50:00,192.15,192.52,192.04,192.4,12841.0,192.15,192.52,192.04,192.4,12841.0
2018-09-06 13:55:00,192.4,192.47,192.2,192.35,7226.0,192.4,192.47,192.2,192.35,7226.0
2018-09-06 14:00:00,192.38,192.62,192.27,192.46,6680.0,192.38,192.62,192.27,192.46,6680.0
2018-09-06 14:05:00,192.39,192.4,192.24,192.27,12743.0,192.39,192.4,192.24,192.27,12743.0
2018-09-06 14:10:00,192.28,192.33,192.14,192.2,14500.0,192.28,192.33,192.14,192.2,14500.0
2018-09-06 14:15:00,192.23,192.36,192.08,192.13,7901.0,192.23,192.36,192.08,192.13,7901.0
2018-09-06 14:20:00,192.21,192.21,191.86,192.14,7007.0,192.21,192.21,191.86,192.14,7007.0
2018-09-06 14:25:00,192.08,192.28,191.98,192.08,5035.0,192.08,192.28,191.98,192.08,5035.0
2018-09-06 14:30:00,192.22,192.51,192.21,192.33,8528.0,192.22,192.51,192.21,192.33,8528.0
2018-09-06 14:35:00,192.34,192.42,192.2,192.42,7787.0,192.34,192.42,192.2,192.42,7787.0
2018-09-06 14:40:00,192.39,192.49,192.24,192.43,12246.0,192.39,192.49,192.24,192.43,12246.0
2018-09-06 14:45:00,192.37,192.62,192.35,192.43,38592.0,192.37,192.62,192.35,192.43,38592.0
2018-09-06 14:50:00,192.45,192.53,192.4,192.51,5795.0,192.45,192.53,192.4,192.51,5795.0
2018-09-06 14:55:00,192.56,192.76,192.51,192.55,18627.0,192.56,192.76,192.51,192.55,18627.0
2018-09-06 15:00:00,192.47,192.98,192.47,192.94,23027.0,192.47,192.98,192.47,192.94,23027.0
2018-09-06 15:05:00,192.94,193.38,192.93,193.28,8268.0,192.94,193.38,192.93,193.28,8268.0
2018-09-06 15:10:00,193.33,193.8,193.33,193.71,12988.0,193.33,193.8,193.33,193.71,12988.0
2018-09-06 15:15:00,193.69,193.77,193.45,193.48,19392.0,193.69,193.77,193.45,193.48,19392.0
2018-09-06 15:20:00,193.48,193.69,193.48,193.65,4119.0,193.48,193.69,193.48,193.65,4119.0
2018-09-06 15:25:00,193.67,194.19,193.67,193.84,27726.0,193.67,194.19,193.67,193.84,27726.0
2018-09-06 15:30:00,193.89,193.96,193.82,193.88,24005.0,193.89,193.96,193.82,193.88,24005.0
2018-09-06 15:35:00,193.88,193.96,193.75,193.96,13731.0,193.88,193.96,193.75,193.96,13731.0
2018-09-06 15:40:00,193.93,193.99,193.45,193.52,29057.0,193.93,193.99,193.45,193.52,29057.0
2018-09-06 15:45:00,193.52,193.77,193.46,193.7,21053.0,193.52,193.77,193.46,193.7,21053.0
2018-09-06 15:50:00,193.68,193.68,193.13,193.23,29580.0,193.68,193.68,193.13,193.23,29580.0
2018-09-06 15:55:00,193.25,193.68,193.01,193.2,93093.0,193.25,193.68,193.01,193.2,93093.0
2018-09-07 09:30:00,192.94,193.5,191.33,191.61,23836.0,192.94,193.5,191.33,191.61,23836.0
2018-09-07 09:35:00,191.89,192.63,191.71,192.63,20591.0,191.89,192.63,191.71,192.63,20591.0
2018-09-07 09:40:00,192.66,193.28,192.38,192.67,19380.0,192.66,193.28,192.38,192.67,19380.0
2018-09-07 09:45:00,192.78,193.72,192.78,193.71,10432.0,192.78,193.72,192.78,193.71,10432.0
2018-09-07 09:50:00,193.22,194.69,193.21,194.69,11599.0,193.22,194.69,193.21,194.69,11599.0
2018-09-07 09:55:00,194.61,194.87,194.03,194.85,17747.0,194.61,194.87,194.03,194.85,17747.0
2018-09-07 10:00:00,194.74,195.55,194.55,195.26,12297.0,194.74,195.55,194.55,195.26,12297.0
2018-09-07 10:05:00,195.44,195.54,195.0,195.09,14961.0,195.44,195.54,195.0,195.09,14961.0
2018-09-07 10:10:00,195.31,196.13,195.22,195.94,35761.0,195.31,196.13,195.22,195.94,35761.0
2018-09-07 10:15:00,195.92,196.42,195.74,196.41,16089.0,195.92,196.42,195.74,196.41,16089.0
2018-09-07 10:20:00,196.25,196.39,195.67,196.39,20772.0,196.25,196.39,195.67,196.39,20772.0
2018-09-07 10:25:00,196.38,196.5,196.03,196.1,12873.0,196.38,196.5,196.03,196.1,12873.0
2018-09-07 10:30:00,196.04,196.66,196.04,196.66,23514.0,196.04,196.66,196.04,196.66,23514.0
2018-09-07 10:35:00,196.71,196.71,196.11,196.33,21303.0,196.71,196.71,196.11,196.33,21303.0
2018-09-07 10:40:00,196.37,196.82,196.28,196.7,10003.0,196.37,196.82,196.28,196.7,10003.0
2018-09-07 10:45:00,196.65,197.18,196.64,197.17,5756.0,196.65,197.18,196.64,197.17,5756.0
2018-09-07 10:50:00,197.05,197.14,196.9,196.99,10231.0,197.05,197.14,196.9,196.99,10231.0
2018-09-07 10:55:00,197.04,197.04,196.78,196.91,11202.0,197.04,197.04,196.78,196.91,11202.0
2018-09-07 11:00:00,196.94,197.16,196.88,197.12,15474.0,196.94,197.16,196.88,197.12,15474.0
2018-09-07 11:05:00,197.09,197.81,197.04,197.56,31002.0,197.09,197.81,197.04,197.56,31002.0
2018-09-07 11:10:00,197.59,197.59,197.28,197.52,24360.0,197.59,197.59,197.28,197.52,24360.0
2018-09-07 11:15:00,197.58,197.7,197.54,197.61,7949.0,197.58,197.7,197.54,197.61,7949.0
2018-09-07 11:20:00,197.61,197.85,197.59,197.63,10100.0,197.61,197.85,197.59,197.63,10100.0
2018-09-07 11:25:00,197.59,198.11,197.5,197.97,10285.0,197.59,198.11,197.5,197.97,10285.0
2018-09-07 11:30:00,198.0,198.1,197.71,197.98,13954.0,198.0,198.1,197.71,197.98,13954.0
2018-09-07 11:35:00,197.87,198.11,197.83,197.96,10358.0,197.87,198.11,197.83,197.96,10358.0
2018-09-07 11:40:00,197.89,197.96,197.82,197.92,2642.0,197.89,197.96,197.82,197.92,2642.0
2018-09-07 11:45:00,197.94,198.18,197.94,197.97,9192.0,197.94,198.18,197.94,197.97,9192.0
2018-09-07 11:50:00,197.95,197.95,197.72,197.78,7200.0,197.95,197.95,197.72,197.78,7200.0
2018-09-07 11:55:00,197.8,198.07,197.7,197.77,34165.0,197.8,198.07,197.7,197.77,34165.0
2018-09-07 12:00:00,197.8,197.94,197.3,197.36,64669.0,197.8,197.94,197.3,197.36,64669.0
2018-09-07 12:05:00,197.45,197.45,196.56,196.7,27168.0,197.45,197.45,196.56,196.7,27168.0
2018-09-07 12:10:00,196.65,197.43,196.54,197.37,14279.0,196.65,197.43,196.54,197.37,14279.0
2018-09-07 12:15:00,197.37,197.6,197.18,197.44,12088.0,197.37,197.6,197.18,197.44,12088.0
2018-09-07 12:20:00,197.37,197.69,197.28,197.6,14191.0,197.37,197.69,197.28,197.6,14191.0
2018-09-07 12:25:00,197.52,197.67,196.99,197.06,42742.0,197.52,197.67,196.99,197.06,42742.0
2018-09-07 12:30:00,197.09,197.58,197.08,197.4,12602.0,197.09,197.58,197.08,197.4,12602.0
2018-09-07 12:35:00,197.44,197.78,197.37,197.71,13305.0,197.44,197.78,197.37,197.71,13305.0
2018-09-07 12:40:00,197.71,197.78,197.36,197.36,33377.0,197.71,197.78,197.36,197.36,33377.0
2018-09-07 12:45:00,197.42,198.15,197.35,197.94,13544.0,197.42,198.15,197.35,197.94,13544.0
2018-09-07 12:50:00,198.07,198.36,197.94,198.14,13526.0,198.07,198.36,197.94,198.14,13526.0
2018-09-07 12:55:00,198.09,198.5,198.04,198.29,8751.0,198.09,198.5,198.04,198.29,8751.0
2018-09-07 13:00:00,198.25,198.25,197.59,197.72,7955.0,198.25,198.25,197.59,197.72,7955.0
2018-09-07 13:05:00,197.62,197.63,197.22,197.55,7157.0,197.62,197.63,197.22,197.55,7157.0
2018-09-07 13:10:00,197.53,197.6,197.14,197.14,6278.0,197.53,197.6,197.14,197.14,6278.0
2018-09-07 13:15:00,197.27,197.27,197.04,197.17,4400.0,197.27,197.27,197.04,197.17,4400.0
2018-09-07 13:20:00,197.11,197.38,197.11,197.33,2525.0,197.11,197.38,197.11,197.33,2525.0
2018-09-07 13:25:00,197.44,197.61,197.31,197.61,4514.0,197.44,197.61,197.31,197.61,4514.0
2018-09-07 13:30:00,197.67,197.83,197.61,197.65,16414.0,197.67,197.83,197.61,197.65,16414.0
2018-09-07 13:35:00,197.68,197.7,197.31,197.31,27301.0,197.68,197.7,197.31,197.31,27301.0
2018-09-07 13:40:00,197.3,197.34,197.12,197.12,6399.0,197.3,197.34,197.12,197.12,6399.0
2018-09-07 13:45:00,197.05,197.3,196.8,196.8,7505.0,197.05,197.3,196.8,196.8,7505.0
2018-09-07 13:50:00,196.91,197.08,196.83,197.05,6473.0,196.91,197.08,196.83,197.05,6473.0
2018-09-07 13:55:00,197.07,197.12,197.0,197.0,9345.0,197.07,197.12,197.0,197.0,9345.0
2018-09-07 14:00:00,196.97,197.05,196.86,196.98,6770.0,196.97,197.05,196.86,196.98,6770.0
2018-09-07 14:05:00,196.96,197.06,196.92,196.92,5814.0,196.96,197.06,196.92,196.92,5814.0
2018-09-07 14:10:00,196.98,197.19,196.83,197.1,12229.0,196.98,197.19,196.83,197.1,12229.0
2018-09-07 14:15:00,197.04,197.14,196.93,197.03,11396.0,197.04,197.14,196.93,197.03,11396.0
2018-09-07 14:20:00,197.08,197.41,197.05,197.41,6726.0,197.08,197.41,197.05,197.41,6726.0
2018-09-07 14:25:00,197.44,197.73,197.42,197.64,11360.0,197.44,197.73,197.42,197.64,11360.0
2018-09-07 14:30:00,197.65,197.67,197.31,197.45,14911.0,197.65,197.67,197.31,197.45,14911.0
2018-09-07 14:35:00,197.4,197.46,197.31,197.39,6127.0,197.4,197.46,197.31,197.39,6127.0
2018-09-07 14:40:00,197.36,197.56,197.3,197.52,8066.0,197.36,197.56,197.3,197.52,8066.0
2018-09-07 14:45:00,197.47,197.47,197.37,197.37,3500.0,197.47,197.47,197.37,197.37,3500.0
2018-09-07 14:50:00,197.44,197.47,197.34,197.39,9802.0,197.44,197.47,197.34,197.39,9802.0
2018-09-07 14:55:00,197.45,197.52,197.3,197.47,8824.0,197.45,197.52,197.3,197.47,8824.0
2018-09-07 15:00:00,197.47,197.56,197.4,197.53,7559.0,197.47,197.56,197.4,197.53,7559.0
2018-09-07 15:05:00,197.46,197.55,197.4,197.53,15090.0,197.46,197.55,197.4,197.53,15090.0
2018-09-07 15:10:00,197.48,197.7,197.46,197.64,13243.0,197.48,197.7,197.46,197.64,13243.0
2018-09-07 15:15:00,197.64,197.71,197.55,197.68,25702.0,197.64,197.71,197.55,197.68,25702.0
2018-09-07 15:20:00,197.63,197.65,197.38,197.45,22720.0,197.63,197.65,197.38,197.45,22720.0
2018-09-07 15:25:00,197.4,197.54,197.4,197.48,14256.0,197.4,197.54,197.4,197.48,14256.0
2018-09-07 15:30:00,197.49,197.56,197.24,197.45,36955.0,197.49,197.56,197.24,197.45,36955.0
2018-09-07 15:35:00,197.45,197.58,197.32,197.4,38393.0,197.45,197.58,197.32,197.4,38393.0
2018-09-07 15:40:00,197.31,197.32,196.81,196.93,20230.0,197.31,197.32,196.81,196.93,20230.0
2018-09-07 15:45:00,196.87,197.16,196.85,196.85,38358.0,196.87,197.16,196.85,196.85,38358.0
2018-09-07 15:50:00,196.87,196.87,196.7,196.74,26504.0,196.87,196.87,196.7,196.74,26504.0
2018-09-07 15:55:00,196.72,197.29,196.72,196.9,60789.0,196.72,197.29,196.72,196.9,60789.0
2018-09-10 09:30:00,199.88,199.88,197.51,198.16,112581.0,199.88,199.88,197.51,198.16,112581.0
2018-09-10 09:35:00,198.01,198.76,196.82,197.66,35841.0,198.01,198.76,196.82,197.66,35841.0
2018-09-10 09:40:00,197.47,198.26,197.3,197.95,35647.0,197.47,198.26,197.3,197.95,35647.0
2018-09-10 09:45:00,197.84,198.1,197.63,197.78,52306.0,197.84,198.1,197.63,197.78,52306.0
2018-09-10 09:50:00,197.94,198.09,197.02,197.46,68502.0,197.94,198.09,197.02,197.46,68502.0
2018-09-10 09:55:00,197.56,197.62,196.33,196.33,31111.0,197.56,197.62,196.33,196.33,31111.0
2018-09-10 10:00:00,196.45,196.89,196.1,196.38,40570.0,196.45,196.89,196.1,196.38,40570.0
2018-09-10 10:05:00,196.34,196.5,196.11,196.17,32449.0,196.34,196.5,196.11,196.17,32449.0
2018-09-10 10:10:00,196.1,196.1,195.5,195.91,30922.0,196.1,196.1,195.5,195.91,30922.0
2018-09-10 10:15:00,195.91,196.24,195.63,196.16,37855.0,195.91,196.24,195.63,196.16,37855.0
2018-09-10 10:20:00,196.1,196.35,195.96,196.05,66433.0,196.1,196.35,195.96,196.05,66433.0
2018-09-10 10:25:00,196.09,196.17,195.58,195.96,61453.0,196.09,196.17,195.58,195.96,61453.0
2018-09-10 10:30:00,196.06,196.79,195.95,196.59,41827.0,196.06,196.79,195.95,196.59,41827.0
2018-09-10 10:35:00,196.59,197.75,196.5,197.36,15352.0,196.59,197.75,196.5,197.36,15352.0
2018-09-10 10:40:00,197.22,197.51,196.97,197.14,15194.0,197.22,197.51,196.97,197.14,15194.0
2018-09-10 10:45:00,197.08,197.72,196.83,197.65,29714.0,197.08,197.72,196.83,197.65,29714.0
2018-09-10 10:50:00,197.7,198.12,197.6,198.02,23144.0,197.7,198.12,197.6,198.02,23144.0
2018-09-10 10:55:00,198.08,198.22,197.68,198.22,15184.0,198.08,198.22,197.68,198.22,15184.0
2018-09-10 11:00:00,198.1,198.73,197.85,198.73,14706.0,198.1,198.73,197.85,198.73,14706.0
2018-09-10 11:05:00,198.46,199.05,198.31,199.01,9998.0,198.46,199.05,198.31,199.01,9998.0
2018-09-10 11:10:00,199.07,199.3,198.8,198.96,12552.0,199.07,199.3,198.8,198.96,12552.0
2018-09-10 11:15:00,198.96,199.1,198.46,198.62,21821.0,198.96,199.1,198.46,198.62,21821.0
2018-09-10 11:20:00,198.67,198.97,198.54,198.8,12220.0,198.67,198.97,198.54,198.8,12220.0
2018-09-10 11:25:00,198.83,198.86,198.16,198.39,16703.0,198.83,198.86,198.16,198.39,16703.0
2018-09-10 11:30:00,198.38,198.65,198.19,198.38,12300.0,198.38,198.65,198.19,198.38,12300.0
2018-09-10 11:35:00,198.45,198.59,198.25,198.34,11735.0,198.45,198.59,198.25,198.34,11735.0
2018-09-10 11:40:00,198.2,198.63,198.2,198.41,18100.0,198.2,198.63,198.2,198.41,18100.0
2018-09-10 11:45:00,198.33,198.85,198.26,198.81,21897.0,198.33,198.85,198.26,198.81,21897.0
2018-09-10 11:50:00,198.78,198.82,198.37,198.47,14150.0,198.78,198.82,198.37,198.47,14150.0
2018-09-10 11:55:00,198.61,198.93,198.48,198.86,40973.0,198.61,198.93,198.48,198.86,40973.0
2018-09-10 12:00:00,198.86,198.86,198.52,198.84,43284.0,198.86,198.86,198.52,198.84,43284.0
2018-09-10 12:05:00,198.84,199.08,198.71,199.08,17438.0,198.84,199.08,198.71,199.08,17438.0
2018-09-10 12:10:00,199.02,199.08,198.81,198.96,9250.0,199.02,199.08,198.81,198.96,9250.0
2018-09-10 12:15:00,198.92,199.17,198.91,199.0,10950.0,198.92,199.17,198.91,199.0,10950.0
2018-09-10 12:20:00,199.0,199.11,198.9,199.0,15413.0,199.0,199.11,198.9,199.0,15413.0
2018-09-10 12:25:00,199.0,199.13,198.96,199.0,24596.0,199.0,199.13,198.96,199.0,24596.0
2018-09-10 12:30:00,199.0,199.13,198.78,199.13,20424.0,199.0,199.13,198.78,199.13,20424.0
2018-09-10 12:35:00,199.1,199.1,198.9,198.97,15764.0,199.1,199.1,198.9,198.97,15764.0
2018-09-10 12:40:00,198.97,199.14,198.94,199.09,10467.0,198.97,199.14,198.94,199.09,10467.0
2018-09-10 12:45:00,199.08,199.12,198.94,199.05,12571.0,199.08,199.12,198.94,199.05,12571.0
2018-09-10 12:50:00,199.04,199.06,198.84,198.88,20756.0,199.04,199.06,198.84,198.88,20756.0
2018-09-10 12:55:00,198.93,198.96,198.84,198.96,5859.0,198.93,198.96,198.84,198.96,5859.0
2018-09-10 13:00:00,198.97,199.24,198.96,199.23,26254.0,198.97,199.24,198.96,199.23,26254.0
2018-09-10 13:05:00,199.26,199.43,198.95,199.0,15033.0,199.26,199.43,198.95,199.0,15033.0
2018-09-10 13:10:00,199.07,199.33,199.0,199.33,9310.0,199.07,199.33,199.0,199.33,9310.0
2018-09-10 13:15:00,199.3,199.43,199.12,199.38,8785.0,199.3,199.43,199.12,199.38,8785.0
2018-09-10 13:20:00,199.39,199.51,199.28,199.47,5515.0,199.39,199.51,199.28,199.47,5515.0
2018-09-10 13:25:00,199.43,199.6,199.37,199.4,11801.0,199.43,199.6,199.37,199.4,11801.0
2018-09-10 13:30:00,199.34,199.39,199.15,199.16,8016.0,199.34,199.39,199.15,199.16,8016.0
2018-09-10 13:35:00,199.03,199.23,198.99,199.12,16041.0,199.03,199.23,198.99,199.12,16041.0
2018-09-10 13:40:00,199.12,199.24,199.03,199.12,5890.0,199.12,199.24,199.03,199.12,5890.0
2018-09-10 13:45:00,199.07,199.27,198.87,198.92,16137.0,199.07,199.27,198.87,198.92,16137.0
2018-09-10 13:50:00,198.92,199.17,198.91,199.07,10775.0,198.92,199.17,198.91,199.07,10775.0
2018-09-10 13:55:00,199.09,199.26,199.03,199.26,6634.0,199.09,199.26,199.03,199.26,6634.0
2018-09-10 14:00:00,199.25,199.42,199.2,199.4,10761.0,199.25,199.42,199.2,199.4,10761.0
2018-09-10 14:05:00,199.36,199.39,199.09,199.33,15600.0,199.36,199.39,199.09,199.33,15600.0
2018-09-10 14:10:00,199.33,199.34,199.14,199.18,11437.0,199.33,199.34,199.14,199.18,11437.0
2018-09-10 14:15:00,199.18,199.38,199.18,199.25,13222.0,199.18,199.38,199.18,199.25,13222.0
2018-09-10 14:20:00,199.21,199.23,198.93,199.03,11916.0,199.21,199.23,198.93,199.03,11916.0
2018-09-10 14:25:00,199.06,199.2,199.01,199.05,12371.0,199.06,199.2,199.01,199.05,12371.0
2018-09-10 14:30:00,199.06,199.15,199.02,199.08,8659.0,199.06,199.15,199.02,199.08,8659.0
2018-09-10 14:35:00,199.12,199.21,199.06,199.17,9654.0,199.12,199.21,199.06,199.17,9654.0
2018-09-10 14:40:00,199.15,199.42,199.15,199.37,6437.0,199.15,199.42,199.15,199.37,6437.0
2018-09-10 14:45:00,199.42,199.56,199.38,199.45,9479.0,199.42,199.56,199.38,199.45,9479.0
2018-09-10 14:50:00,199.4,199.47,199.35,199.41,15901.0,199.4,199.47,199.35,199.41,15901.0
2018-09-10 14:55:00,199.45,199.6,199.39,199.6,14300.0,199.45,199.6,199.39,199.6,14300.0
2018-09-10 15:00:00,199.63,199.63,199.37,199.37,7770.0,199.63,199.63,199.37,199.37,7770.0
2018-09-10 15:05:00,199.44,199.57,199.38,199.44,22624.0,199.44,199.57,199.38,199.44,22624.0
2018-09-10 15:10:00,199.46,199.63,199.44,199.56,11489.0,199.46,199.63,199.44,199.56,11489.0
2018-09-10 15:15:00,199.57,199.57,199.4,199.55,18886.0,199.57,199.57,199.4,199.55,18886.0
2018-09-10 15:20:00,199.57,199.57,199.39,199.53,12214.0,199.57,199.57,199.39,199.53,12214.0
2018-09-10 15:25:00,199.53,199.62,199.49,199.51,13982.0,199.53,199.62,199.49,199.51,13982.0
2018-09-10 15:30:00,199.5,199.53,199.33,199.34,18471.0,199.5,199.53,199.33,199.34,18471.0
2018-09-10 15:35:00,199.31,199.39,199.24,199.31,34409.0,199.31,199.39,199.24,199.31,34409.0
2018-09-10 15:40:00,199.31,199.32,199.05,199.24,28052.0,199.31,199.32,199.05,199.24,28052.0
2018-09-10 15:45:00,199.22,199.4,199.08,199.08,32240.0,199.22,199.4,199.08,199.08,32240.0
2018-09-10 15:50:00,199.08,199.08,198.91,198.97,27347.0,199.08,199.08,198.91,198.97,27347.0
2018-09-10 15:55:00,198.98,199.26,198.96,199.03,72957.0,198.98,199.26,198.96,199.03,72957.0
2018-09-11 09:30:00,198.0,198.8,197.24,198.17,32044.0,198.0,198.8,197.24,198.17,32044.0
2018-09-11 09:35:00,198.26,198.85,197.64,198.3,72401.0,198.26,198.85,197.64,198.3,72401.0
2018-09-11 09:40:00,198.44,200.86,198.44,200.85,57614.0,198.44,200.86,198.44,200.85,57614.0
2018-09-11 09:45:00,200.85,201.91,200.75,201.59,36333.0,200.85,201.91,200.75,201.59,36333.0
2018-09-11 09:50:00,201.76,202.72,201.23,201.88,24726.0,201.76,202.72,201.23,201.88,24726.0
2018-09-11 09:55:00,201.83,201.89,200.61,200.61,11851.0,201.83,201.89,200.61,200.61,11851.0
2018-09-11 10:00:00,200.5,200.99,199.57,200.35,34600.0,200.5,200.99,199.57,200.35,34600.0
2018-09-11 10:05:00,200.35,201.02,199.62,200.17,11173.0,200.35,201.02,199.62,200.17,11173.0
2018-09-11 10:10:00,200.04,200.28,199.51,200.14,13978.0,200.04,200.28,199.51,200.14,13978.0
2018-09-11 10:15:00,200.23,200.35,199.86,200.05,22430.0,200.23,200.35,199.86,200.05,22430.0
2018-09-11 10:20:00,199.98,200.21,199.76,200.21,16748.0,199.98,200.21,199.76,200.21,16748.0
2018-09-11 10:25:00,200.31,200.33,199.89,200.14,27099.0,200.31,200.33,199.89,200.14,27099.0
2018-09-11 10:30:00,200.19,200.24,199.74,200.0,24563.0,200.19,200.24,199.74,200.0,24563.0
2018-09-11 10:35:00,199.95,200.38,199.93,200.26,16053.0,199.95,200.38,199.93,200.26,16053.0
2018-09-11 10:40:00,200.48,200.83,200.33,200.83,7263.0,200.48,200.83,200.33,200.83,7263.0
2018-09-11 10:45:00,200.68,200.84,200.09,200.19,11856.0,200.68,200.84,200.09,200.19,11856.0
2018-09-11 10:50:00,200.17,200.17,199.89,200.0,19485.0,200.17,200.17,199.89,200.0,19485.0
2018-09-11 10:55:00,199.9,200.23,199.87,199.96,11207.0,199.9,200.23,199.87,199.96,11207.0
2018-09-11 11:00:00,200.03,200.22,199.96,200.14,21971.0,200.03,200.22,199.96,200.14,21971.0
2018-09-11 11:05:00,200.14,200.29,199.91,199.91,23696.0,200.14,200.29,199.91,199.91,23696.0
2018-09-11 11:10:00,200.0,200.17,199.83,199.86,27524.0,200.0,200.17,199.83,199.86,27524.0
2018-09-11 11:15:00,199.89,200.19,199.84,200.0,29171.0,199.89,200.19,199.84,200.0,29171.0
2018-09-11 11:20:00,199.97,200.14,199.81,200.01,13547.0,199.97,200.14,199.81,200.01,13547.0
2018-09-11 11:25:00,200.0,200.35,199.9,200.06,30583.0,200.0,200.35,199.9,200.06,30583.0
2018-09-11 11:30:00,200.11,200.44,200.11,200.34,48447.0,200.11,200.44,200.11,200.34,48447.0
2018-09-11 11:35:00,200.4,200.41,199.92,200.04,21622.0,200.4,200.41,199.92,200.04,21622.0
2018-09-11 11:40:00,200.0,200.09,199.82,199.98,16042.0,200.0,200.09,199.82,199.98,16042.0
2018-09-11 11:45:00,200.0,200.28,199.94,200.23,8100.0,200.0,200.28,199.94,200.23,8100.0
2018-09-11 11:50:00,200.53,200.9,200.47,200.82,16869.0,200.53,200.9,200.47,200.82,16869.0
2018-09-11 11:55:00,200.95,201.18,200.51,200.68,32307.0,200.95,201.18,200.51,200.68,32307.0
2018-09-11 12:00:00,200.7,200.97,200.42,200.62,22963.0,200.7,200.97,200.42,200.62,22963.0
2018-09-11 12:05:00,200.67,200.8,200.46,200.67,13486.0,200.67,200.8,200.46,200.67,13486.0
2018-09-11 12:10:00,200.65,200.73,200.46,200.46,10824.0,200.65,200.73,200.46,200.46,10824.0
2018-09-11 12:15:00,200.46,200.54,200.41,200.46,3493.0,200.46,200.54,200.41,200.46,3493.0
2018-09-11 12:20:00,200.41,200.46,200.1,200.34,26702.0,200.41,200.46,200.1,200.34,26702.0
2018-09-11 12:25:00,200.28,200.44,200.07,200.24,6005.0,200.28,200.44,200.07,200.24,6005.0
2018-09-11 12:30:00,200.15,200.16,200.0,200.11,6038.0,200.15,200.16,200.0,200.11,6038.0
2018-09-11 12:35:00,200.23,200.31,199.95,199.99,7462.0,200.23,200.31,199.95,199.99,7462.0
2018-09-11 12:40:00,199.99,200.01,199.8,199.89,6912.0,199.99,200.01,199.8,199.89,6912.0
2018-09-11 12:45:00,199.81,200.14,199.78,199.85,4352.0,199.81,200.14,199.78,199.85,4352.0
2018-09-11 12:50:00,199.79,200.13,199.79,199.96,4877.0,199.79,200.13,199.79,199.96,4877.0
2018-09-11 12:55:00,199.97,200.33,199.94,200.32,5082.0,199.97,200.33,199.94,200.32,5082.0
2018-09-11 13:00:00,200.28,200.48,200.21,200.32,14379.0,200.28,200.48,200.21,200.32,14379.0
2018-09-11 13:05:00,200.22,200.45,200.2,200.2,6359.0,200.22,200.45,200.2,200.2,6359.0
2018-09-11 13:10:00,200.25,200.41,200.1,200.1,4925.0,200.25,200.41,200.1,200.1,4925.0
2018-09-11 13:15:00,200.13,200.4,200.03,200.4,3103.0,200.13,200.4,200.03,200.4,3103.0
2018-09-11 13:20:00,200.32,200.41,199.94,199.99,12001.0,200.32,200.41,199.94,199.99,12001.0
2018-09-11 13:25:00,200.0,200.04,199.73,199.73,7688.0,200.0,200.04,199.73,199.73,7688.0
2018-09-11 13:30:00,199.7,199.83,199.62,199.68,4815.0,199.7,199.83,199.62,199.68,4815.0
2018-09-11 13:35:00,199.83,199.89,199.73,199.78,8535.0,199.83,199.89,199.73,199.78,8535.0
2018-09-11 13:40:00,199.9,200.11,199.79,199.79,9840.0,199.9,200.11,199.79,199.79,9840.0
2018-09-11 13:45:00,199.9,200.01,199.86,199.99,4851.0,199.9,200.01,199.86,199.99,4851.0
2018-09-11 13:50:00,199.93,200.08,199.81,199.99,5222.0,199.93,200.08,199.81,199.99,5222.0
2018-09-11 13:55:00,199.99,200.1,199.91,199.92,11824.0,199.99,200.1,199.91,199.92,11824.0
2018-09-11 14:00:00,199.92,199.93,199.74,199.93,7357.0,199.92,199.93,199.74,199.93,7357.0
2018-09-11 14:05:00,199.89,199.95,199.83,199.83,960.0,199.89,199.95,199.83,199.83,960.0
2018-09-11 14:10:00,199.83,200.23,199.78,199.95,4519.0,199.83,200.23,199.78,199.95,4519.0
2018-09-11 14:15:00,199.95,200.23,199.95,200.16,6539.0,199.95,200.23,199.95,200.16,6539.0
2018-09-11 14:20:00,200.15,200.2,200.04,200.2,2475.0,200.15,200.2,200.04,200.2,2475.0
2018-09-11 14:25:00,200.22,200.25,200.06,200.19,7955.0,200.22,200.25,200.06,200.19,7955.0
2018-09-11 14:30:00,200.21,200.24,200.12,200.15,4234.0,200.21,200.24,200.12,200.15,4234.0
2018-09-11 14:35:00,200.17,200.17,200.01,200.04,3260.0,200.17,200.17,200.01,200.04,3260.0
2018-09-11 14:40:00,200.03,200.03,199.71,199.74,5718.0,200.03,200.03,199.71,199.74,5718.0
2018-09-11 14:45:00,199.69,199.84,199.69,199.82,3151.0,199.69,199.84,199.69,199.82,3151.0
2018-09-11 14:50:00,199.73,199.81,199.72,199.77,7778.0,199.73,199.81,199.72,199.77,7778.0
2018-09-11 14:55:00,199.76,199.98,199.76,199.94,9999.0,199.76,199.98,199.76,199.94,9999.0
2018-09-11 15:00:00,199.88,200.0,199.82,199.92,10393.0,199.88,200.0,199.82,199.92,10393.0
2018-09-11 15:05:00,199.9,199.9,199.68,199.68,5202.0,199.9,199.9,199.68,199.68,5202.0
2018-09-11 15:10:00,199.73,199.8,199.67,199.78,6517.0,199.73,199.8,199.67,199.78,6517.0
2018-09-11 15:15:00,199.76,199.86,199.69,199.69,7896.0,199.76,199.86,199.69,199.69,7896.0
2018-09-11 15:20:00,199.67,200.0,199.67,199.97,12590.0,199.67,200.0,199.67,199.97,12590.0
2018-09-11 15:25:00,199.94,199.94,199.73,199.73,17835.0,199.94,199.94,199.73,199.73,17835.0
2018-09-11 15:30:00,199.73,199.73,199.61,199.7,15268.0,199.73,199.73,199.61,199.7,15268.0
2018-09-11 15:35:00,199.72,199.84,199.66,199.79,16059.0,199.72,199.84,199.66,199.79,16059.0
2018-09-11 15:40:00,199.77,199.94,199.76,199.83,22012.0,199.77,199.94,199.76,199.83,22012.0
2018-09-11 15:45:00,199.83,199.9,199.64,199.71,31620.0,199.83,199.9,199.64,199.71,31620.0
2018-09-11 15:50:00,199.69,199.7,199.57,199.61,21890.0,199.69,199.7,199.57,199.61,21890.0
2018-09-11 15:55:00,199.6,199.62,199.43,199.54,77984.0,199.6,199.62,199.43,199.54,77984.0
2018-09-12 09:30:00,199.84,200.14,198.7,200.1,42661.0,199.84,200.14,198.7,200.1,42661.0
2018-09-12 09:35:00,200.1,200.11,198.07,198.5,18020.0,200.1,200.11,198.07,198.5,18020.0
2018-09-12 09:40:00,198.46,199.39,197.83,199.25,14549.0,198.46,199.39,197.83,199.25,14549.0
2018-09-12 09:45:00,199.25,199.25,198.55,198.98,12311.0,199.25,199.25,198.55,198.98,12311.0
2018-09-12 09:50:00,199.04,199.48,198.24,198.38,9672.0,199.04,199.48,198.24,198.38,9672.0
2018-09-12 09:55:00,198.3,198.69,198.21,198.4,35854.0,198.3,198.69,198.21,198.4,35854.0
2018-09-12 10:00:00,198.35,198.75,198.16,198.38,7944.0,198.35,198.75,198.16,198.38,7944.0
2018-09-12 10:05:00,198.49,198.56,197.71,197.71,9882.0,198.49,198.56,197.71,197.71,9882.0
2018-09-12 10:10:00,197.69,197.82,197.34,197.7,6590.0,197.69,197.82,197.34,197.7,6590.0
2018-09-12 10:15:00,197.59,197.67,197.28,197.48,10651.0,197.59,197.67,197.28,197.48,10651.0
2018-09-12 10:20:00,197.34,197.53,196.82,196.82,15079.0,197.34,197.53,196.82,196.82,15079.0
2018-09-12 10:25:00,196.82,197.48,196.82,196.94,8982.0,196.82,197.48,196.82,196.94,8982.0
2018-09-12 10:30:00,196.81,196.94,195.5,196.01,16032.0,196.81,196.94,195.5,196.01,16032.0
2018-09-12 10:35:00,195.69,196.02,195.29,195.84,9398.0,195.69,196.02,195.29,195.84,9398.0
2018-09-12 10:40:00,195.97,196.63,195.86,196.63,9672.0,195.97,196.63,195.86,196.63,9672.0
2018-09-12 10:45:00,196.49,196.49,195.97,196.05,15848.0,196.49,196.49,195.97,196.05,15848.0
2018-09-12 10:50:00,195.92,196.96,195.92,196.75,13696.0,195.92,196.96,195.92,196.75,13696.0
2018-09-12 10:55:00,196.91,196.93,196.46,196.55,12274.0,196.91,196.93,196.46,196.55,12274.0
2018-09-12 11:00:00,196.58,197.86,196.48,197.72,9297.0,196.58,197.86,196.48,197.72,9297.0
2018-09-12 11:05:00,197.65,198.03,197.45,197.87,17710.0,197.65,198.03,197.45,197.87,17710.0
2018-09-12 11:10:00,197.77,199.32,197.7,199.22,14188.0,197.77,199.32,197.7,199.22,14188.0
2018-09-12 11:15:00,199.22,199.57,198.87,199.26,12904.0,199.22,199.57,198.87,199.26,12904.0
2018-09-12 11:20:00,199.2,199.92,199.02,199.74,13534.0,199.2,199.92,199.02,199.74,13534.0
2018-09-12 11:25:00,199.61,199.85,199.47,199.79,8879.0,199.61,199.85,199.47,199.79,8879.0
2018-09-12 11:30:00,199.76,199.97,199.67,199.9,9010.0,199.76,199.97,199.67,199.9,9010.0
2018-09-12 11:35:00,199.69,199.82,199.04,199.28,8401.0,199.69,199.82,199.04,199.28,8401.0
2018-09-12 11:40:00,199.29,199.57,199.1,199.2,14004.0,199.29,199.57,199.1,199.2,14004.0
2018-09-12 11:45:00,199.22,199.25,198.75,199.1,8073.0,199.22,199.25,198.75,199.1,8073.0
2018-09-12 11:50:00,199.05,199.07,198.19,198.44,18694.0,199.05,199.07,198.19,198.44,18694.0
2018-09-12 11:55:00,198.36,198.91,198.35,198.6,4439.0,198.36,198.91,198.35,198.6,4439.0
2018-09-12 12:00:00,198.57,199.31,198.56,199.2,5374.0,198.57,199.31,198.56,199.2,5374.0
2018-09-12 12:05:00,199.21,199.83,199.19,199.43,10416.0,199.21,199.83,199.19,199.43,10416.0
2018-09-12 12:10:00,199.32,199.84,199.32,199.84,4837.0,199.32,199.84,199.32,199.84,4837.0
2018-09-12 12:15:00,199.9,200.43,199.82,200.38,17778.0,199.9,200.43,199.82,200.38,17778.0
2018-09-12 12:20:00,200.37,200.48,200.05,200.19,8396.0,200.37,200.48,200.05,200.19,8396.0
2018-09-12 12:25:00,200.12,200.32,199.87,200.22,8635.0,200.12,200.32,199.87,200.22,8635.0
2018-09-12 12:30:00,200.22,200.3,199.81,199.87,5506.0,200.22,200.3,199.81,199.87,5506.0
2018-09-12 12:35:00,199.87,200.27,199.86,200.21,10296.0,199.87,200.27,199.86,200.21,10296.0
2018-09-12 12:40:00,200.27,200.64,200.24,200.56,7834.0,200.27,200.64,200.24,200.56,7834.0
2018-09-12 12:45:00,200.5,200.6,200.39,200.6,3300.0,200.5,200.6,200.39,200.6,3300.0
2018-09-12 12:50:00,200.56,200.7,200.55,200.66,8142.0,200.56,200.7,200.55,200.66,8142.0
2018-09-12 12:55:00,200.68,200.91,200.62,200.91,20364.0,200.68,200.91,200.62,200.91,20364.0
2018-09-12 13:00:00,200.9,201.13,200.72,200.97,19970.0,200.9,201.13,200.72,200.97,19970.0
2018-09-12 13:05:00,200.91,201.21,200.91,201.07,9389.0,200.91,201.21,200.91,201.07,9389.0
2018-09-12 13:10:00,201.09,201.37,201.01,201.31,33162.0,201.09,201.37,201.01,201.31,33162.0
2018-09-12 13:15:00,201.31,201.36,200.93,201.23,19805.0,201.31,201.36,200.93,201.23,19805.0
2018-09-12 13:20:00,201.28,201.76,201.24,201.76,17793.0,201.28,201.76,201.24,201.76,17793.0
2018-09-12 13:25:00,201.65,201.91,201.65,201.73,6008.0,201.65,201.91,201.65,201.73,6008.0
2018-09-12 13:30:00,201.73,201.9,201.46,201.59,5557.0,201.73,201.9,201.46,201.59,5557.0
2018-09-12 13:35:00,201.6,201.7,201.46,201.6,3309.0,201.6,201.7,201.46,201.6,3309.0
2018-09-12 13:40:00,201.5,201.59,201.24,201.31,4799.0,201.5,201.59,201.24,201.31,4799.0
2018-09-12 13:45:00,201.21,201.51,201.21,201.46,7701.0,201.21,201.51,201.21,201.46,7701.0
2018-09-12 13:50:00,201.48,201.71,201.38,201.56,11077.0,201.48,201.71,201.38,201.56,11077.0
2018-09-12 13:55:00,201.52,201.75,201.45,201.66,9148.0,201.52,201.75,201.45,201.66,9148.0
2018-09-12 14:00:00,201.66,202.07,201.65,202.06,10193.0,201.66,202.07,201.65,202.06,10193.0
2018-09-12 14:05:00,202.05,202.15,201.76,201.96,18717.0,202.05,202.15,201.76,201.96,18717.0
2018-09-12 14:10:00,201.96,202.07,201.72,201.85,7943.0,201.96,202.07,201.72,201.85,7943.0
2018-09-12 14:15:00,201.78,201.88,201.63,201.71,16099.0,201.78,201.88,201.63,201.71,16099.0
2018-09-12 14:20:00,201.76,201.83,201.64,201.7,18464.0,201.76,201.83,201.64,201.7,18464.0
2018-09-12 14:25:00,201.72,201.87,201.64,201.71,6951.0,201.72,201.87,201.64,201.71,6951.0
2018-09-12 14:30:00,201.72,201.81,201.52,201.57,9569.0,201.72,201.81,201.52,201.57,9569.0
2018-09-12 14:35:00,201.69,202.03,201.65,202.02,16423.0,201.69,202.03,201.65,202.02,16423.0
2018-09-12 14:40:00,201.98,202.22,201.78,201.92,22758.0,201.98,202.22,201.78,201.92,22758.0
2018-09-12 14:45:00,202.01,202.05,201.68,201.99,12520.0,202.01,202.05,201.68,201.99,12520.0
2018-09-12 14:50:00,201.99,202.03,201.69,201.76,8590.0,201.99,202.03,201.69,201.76,8590.0
2018-09-12 14:55:00,201.83,201.93,201.77,201.87,5624.0,201.83,201.93,201.77,201.87,5624.0
2018-09-12 15:00:00,201.93,202.23,201.91,202.2,14028.0,201.93,202.23,201.91,202.2,14028.0
2018-09-12 15:05:00,202.19,202.5,202.16,202.5,17391.0,202.19,202.5,202.16,202.5,17391.0
2018-09-12 15:10:00,202.49,202.7,202.43,202.64,18513.0,202.49,202.7,202.43,202.64,18513.0
2018-09-12 15:15:00,202.64,202.8,202.57,202.61,12924.0,202.64,202.8,202.57,202.61,12924.0
2018-09-12 15:20:00,202.62,202.88,202.55,202.8,12022.0,202.62,202.88,202.55,202.8,12022.0
2018-09-12 15:25:00,202.83,203.0,202.77,202.95,21022.0,202.83,203.0,202.77,202.95,21022.0
2018-09-12 15:30:00,202.96,203.11,202.84,202.95,22430.0,202.96,203.11,202.84,202.95,22430.0
2018-09-12 15:35:00,202.96,203.33,202.88,202.92,20167.0,202.96,203.33,202.88,202.92,20167.0
2018-09-12 15:40:00,202.87,203.19,202.78,203.19,20001.0,202.87,203.19,202.78,203.19,20001.0
2018-09-12 15:45:00,203.28,203.28,202.82,202.92,33794.0,203.28,203.28,202.82,202.92,33794.0
2018-09-12 15:50:00,202.93,203.17,202.84,203.1,42819.0,202.93,203.17,202.84,203.1,42819.0
2018-09-12 15:55:00,203.11,203.34,202.74,202.76,100399.0,203.11,203.34,202.74,202.76,100399.0
2018-09-13 09:30:00,204.0,205.27,203.06,204.48,57262.0,204.0,205.27,203.06,204.48,57262.0
2018-09-13 09:35:00,204.48,205.28,204.19,205.16,22387.0,204.48,205.28,204.19,205.16,22387.0
2018-09-13 09:40:00,205.06,205.09,204.35,205.09,10893.0,205.06,205.09,204.35,205.09,10893.0
2018-09-13 09:45:00,205.1,206.3,205.06,206.15,44486.0,205.1,206.3,205.06,206.15,44486.0
2018-09-13 09:50:00,206.16,206.16,205.0,205.38,18052.0,206.16,206.16,205.0,205.38,18052.0
2018-09-13 09:55:00,205.44,205.54,204.99,205.13,16347.0,205.44,205.54,204.99,205.13,16347.0
2018-09-13 10:00:00,205.15,205.96,204.89,205.0,16776.0,205.15,205.96,204.89,205.0,16776.0
2018-09-13 10:05:00,205.05,205.56,205.01,205.27,17908.0,205.05,205.56,205.01,205.27,17908.0
2018-09-13 10:10:00,205.38,205.89,205.26,205.26,15152.0,205.38,205.89,205.26,205.26,15152.0
2018-09-13 10:15:00,205.27,205.71,204.81,205.08,28685.0,205.27,205.71,204.81,205.08,28685.0
2018-09-13 10:20:00,205.1,205.23,204.46,204.54,20482.0,205.1,205.23,204.46,204.54,20482.0
2018-09-13 10:25:00,204.67,204.92,204.5,204.84,23401.0,204.67,204.92,204.5,204.84,23401.0
2018-09-13 10:30:00,204.79,205.89,204.79,205.82,20578.0,204.79,205.89,204.79,205.82,20578.0
2018-09-13 10:35:00,205.78,205.9,205.02,205.22,14090.0,205.78,205.9,205.02,205.22,14090.0
2018-09-13 10:40:00,205.01,205.11,204.35,204.5,32069.0,205.01,205.11,204.35,204.5,32069.0
2018-09-13 10:45:00,204.4,205.41,204.31,204.88,20381.0,204.4,205.41,204.31,204.88,20381.0
2018-09-13 10:50:00,204.85,205.06,204.53,204.74,5816.0,204.85,205.06,204.53,204.74,5816.0
2018-09-13 10:55:00,204.81,205.26,204.72,205.26,13689.0,204.81,205.26,204.72,205.26,13689.0
2018-09-13 11:00:00,205.07,205.27,204.8,205.21,16338.0,205.07,205.27,204.8,205.21,16338.0
2018-09-13 11:05:00,205.34,205.69,205.17,205.17,6452.0,205.34,205.69,205.17,205.17,6452.0
2018-09-13 11:10:00,205.27,205.66,205.01,205.39,12185.0,205.27,205.66,205.01,205.39,12185.0
2018-09-13 11:15:00,205.21,205.32,205.0,205.2,5365.0,205.21,205.32,205.0,205.2,5365.0
2018-09-13 11:20:00,205.3,205.49,205.07,205.15,8493.0,205.3,205.49,205.07,205.15,8493.0
2018-09-13 11:25:00,205.07,205.08,204.77,204.88,10138.0,205.07,205.08,204.77,204.88,10138.0
2018-09-13 11:30:00,205.02,205.08,204.75,204.97,4497.0,205.02,205.08,204.75,204.97,4497.0
2018-09-13 11:35:00,204.97,205.13,204.87,205.13,12950.0,204.97,205.13,204.87,205.13,12950.0
2018-09-13 11:40:00,205.07,205.34,205.0,205.29,5205.0,205.07,205.34,205.0,205.29,5205.0
2018-09-13 11:45:00,205.25,205.38,205.01,205.19,12045.0,205.25,205.38,205.01,205.19,12045.0
2018-09-13 11:50:00,205.23,205.33,205.2,205.24,1525.0,205.23,205.33,205.2,205.24,1525.0
2018-09-13 11:55:00,205.31,205.49,205.25,205.42,7425.0,205.31,205.49,205.25,205.42,7425.0
2018-09-13 12:00:00,205.4,205.44,205.11,205.18,11600.0,205.4,205.44,205.11,205.18,11600.0
2018-09-13 12:05:00,205.19,205.32,205.11,205.19,10068.0,205.19,205.32,205.11,205.19,10068.0
2018-09-13 12:10:00,205.15,205.3,205.15,205.26,6169.0,205.15,205.3,205.15,205.26,6169.0
2018-09-13 12:15:00,205.22,205.47,205.22,205.26,30095.0,205.22,205.47,205.22,205.26,30095.0
2018-09-13 12:20:00,205.22,205.42,205.21,205.27,4689.0,205.22,205.42,205.21,205.27,4689.0
2018-09-13 12:25:00,205.15,205.39,205.15,205.18,13860.0,205.15,205.39,205.15,205.18,13860.0
2018-09-13 12:30:00,205.2,205.38,205.15,205.33,4940.0,205.2,205.38,205.15,205.33,4940.0
2018-09-13 12:35:00,205.33,205.62,205.26,205.62,7478.0,205.33,205.62,205.26,205.62,7478.0
2018-09-13 12:40:00,205.64,205.65,205.15,205.19,7796.0,205.64,205.65,205.15,205.19,7796.0
2018-09-13 12:45:00,205.15,205.32,205.12,205.23,7547.0,205.15,205.32,205.12,205.23,7547.0
2018-09-13 12:50:00,205.3,205.39,205.11,205.11,5800.0,205.3,205.39,205.11,205.11,5800.0
2018-09-13 12:55:00,205.02,205.13,204.97,205.06,6065.0,205.02,205.13,204.97,205.06,6065.0
2018-09-13 13:00:00,205.09,205.09,204.91,205.07,15062.0,205.09,205.09,204.91,205.07,15062.0
2018-09-13 13:05:00,205.12,205.22,204.93,204.94,4402.0,205.12,205.22,204.93,204.94,4402.0
2018-09-13 13:10:00,204.89,205.25,204.8,205.14,5147.0,204.89,205.25,204.8,205.14,5147.0
2018-09-13 13:15:00,205.27,205.28,205.06,205.09,4600.0,205.27,205.28,205.06,205.09,4600.0
2018-09-13 13:20:00,205.09,205.26,204.98,205.11,10695.0,205.09,205.26,204.98,205.11,10695.0
2018-09-13 13:25:00,205.1,205.41,205.1,205.31,8962.0,205.1,205.41,205.1,205.31,8962.0
2018-09-13 13:30:00,205.36,205.52,205.23,205.38,10636.0,205.36,205.52,205.23,205.38,10636.0
2018-09-13 13:35:00,205.2,205.44,205.2,205.28,11417.0,205.2,205.44,205.2,205.28,11417.0
2018-09-13 13:40:00,205.28,205.35,205.05,205.23,13558.0,205.28,205.35,205.05,205.23,13558.0
2018-09-13 13:45:00,205.25,205.33,205.16,205.21,9577.0,205.25,205.33,205.16,205.21,9577.0
2018-09-13 13:50:00,205.16,205.2,205.0,205.05,24430.0,205.16,205.2,205.0,205.05,24430.0
2018-09-13 13:55:00,205.08,205.22,205.08,205.17,10914.0,205.08,205.22,205.08,205.17,10914.0
2018-09-13 14:00:00,205.16,205.31,205.08,205.2,9131.0,205.16,205.31,205.08,205.2,9131.0
2018-09-13 14:05:00,205.19,205.32,205.05,205.05,7698.0,205.19,205.32,205.05,205.05,7698.0
2018-09-13 14:10:00,205.05,205.16,205.0,205.06,10138.0,205.05,205.16,205.0,205.06,10138.0
2018-09-13 14:15:00,205.05,205.23,204.58,204.75,18671.0,205.05,205.23,204.58,204.75,18671.0
2018-09-13 14:20:00,204.78,204.93,204.51,204.88,14873.0,204.78,204.93,204.51,204.88,14873.0
2018-09-13 14:25:00,204.85,205.01,204.8,204.99,7410.0,204.85,205.01,204.8,204.99,7410.0
2018-09-13 14:30:00,204.94,205.02,204.67,204.72,5430.0,204.94,205.02,204.67,204.72,5430.0
2018-09-13 14:35:00,204.76,204.93,204.75,204.82,4440.0,204.76,204.93,204.75,204.82,4440.0
2018-09-13 14:40:00,204.88,204.96,204.79,204.85,4768.0,204.88,204.96,204.79,204.85,4768.0
2018-09-13 14:45:00,204.9,204.98,204.83,204.98,4484.0,204.9,204.98,204.83,204.98,4484.0
2018-09-13 14:50:00,204.92,205.01,204.79,204.94,7643.0,204.92,205.01,204.79,204.94,7643.0
2018-09-13 14:55:00,204.94,205.22,204.9,205.21,10256.0,204.94,205.22,204.9,205.21,10256.0
2018-09-13 15:00:00,205.2,205.21,204.76,204.83,11300.0,205.2,205.21,204.76,204.83,11300.0
2018-09-13 15:05:00,204.86,204.87,204.64,204.7,13019.0,204.86,204.87,204.64,204.7,13019.0
2018-09-13 15:10:00,204.69,204.94,204.67,204.77,5189.0,204.69,204.94,204.67,204.77,5189.0
2018-09-13 15:15:00,204.69,204.7,204.46,204.58,12463.0,204.69,204.7,204.46,204.58,12463.0
2018-09-13 15:20:00,204.55,204.65,204.48,204.52,13898.0,204.55,204.65,204.48,204.52,13898.0
2018-09-13 15:25:00,204.48,204.48,204.17,204.17,16404.0,204.48,204.48,204.17,204.17,16404.0
2018-09-13 15:30:00,204.17,204.2,203.91,204.08,27469.0,204.17,204.2,203.91,204.08,27469.0
2018-09-13 15:35:00,204.11,204.28,204.1,204.21,16247.0,204.11,204.28,204.1,204.21,16247.0
2018-09-13 15:40:00,204.23,204.44,204.22,204.41,20678.0,204.23,204.44,204.22,204.41,20678.0
2018-09-13 15:45:00,204.41,204.58,204.25,204.52,27166.0,204.41,204.58,204.25,204.52,27166.0
2018-09-13 15:50:00,204.58,204.59,204.46,204.56,28993.0,204.58,204.59,204.46,204.56,28993.0
2018-09-13 15:55:00,204.54,204.69,204.35,204.57,42881.0,204.54,204.69,204.35,204.57,42881.0
2018-09-14 09:30:00,204.12,204.58,203.35,203.54,33913.0,204.12,204.58,203.35,203.54,33913.0
2018-09-14 09:35:00,203.53,204.44,203.53,203.58,27097.0,203.53,204.44,203.53,203.58,27097.0
2018-09-14 09:40:00,203.57,204.57,203.57,203.95,28116.0,203.57,204.57,203.57,203.95,28116.0
2018-09-14 09:45:00,203.95,204.28,203.5,203.72,22950.0,203.95,204.28,203.5,203.72,22950.0
2018-09-14 09:50:00,203.76,204.75,203.76,204.23,21231.0,203.76,204.75,203.76,204.23,21231.0
2018-09-14 09:55:00,204.49,204.51,203.89,204.15,59571.0,204.49,204.51,203.89,204.15,59571.0
2018-09-14 10:00:00,204.03,205.0,204.01,204.28,33463.0,204.03,205.0,204.01,204.28,33463.0
2018-09-14 10:05:00,204.35,204.75,204.29,204.34,13737.0,204.35,204.75,204.29,204.34,13737.0
2018-09-14 10:10:00,204.36,204.71,203.95,203.96,31926.0,204.36,204.71,203.95,203.96,31926.0
2018-09-14 10:15:00,204.07,204.41,203.91,204.28,26735.0,204.07,204.41,203.91,204.28,26735.0
2018-09-14 10:20:00,204.14,204.97,204.14,204.8,32682.0,204.14,204.97,204.14,204.8,32682.0
2018-09-14 10:25:00,204.84,205.14,204.62,204.69,19254.0,204.84,205.14,204.62,204.69,19254.0
2018-09-14 10:30:00,204.86,205.12,204.63,204.96,8703.0,204.86,205.12,204.63,204.96,8703.0
2018-09-14 10:35:00,204.87,205.16,204.86,204.99,19221.0,204.87,205.16,204.86,204.99,19221.0
2018-09-14 10:40:00,204.99,205.2,204.82,205.17,16546.0,204.99,205.2,204.82,205.17,16546.0
2018-09-14 10:45:00,205.04,205.34,204.76,204.77,18940.0,205.04,205.34,204.76,204.77,18940.0
2018-09-14 10:50:00,204.81,204.83,204.38,204.83,4510.0,204.81,204.83,204.38,204.83,4510.0
2018-09-14 10:55:00,204.74,204.84,204.38,204.63,4050.0,204.74,204.84,204.38,204.63,4050.0
2018-09-14 11:00:00,204.5,204.65,204.18,204.56,5248.0,204.5,204.65,204.18,204.56,5248.0
2018-09-14 11:05:00,204.46,204.83,204.43,204.7,4200.0,204.46,204.83,204.43,204.7,4200.0
2018-09-14 11:10:00,204.77,204.77,204.38,204.48,2500.0,204.77,204.77,204.38,204.48,2500.0
2018-09-14 11:15:00,204.46,204.49,204.26,204.4,3417.0,204.46,204.49,204.26,204.4,3417.0
2018-09-14 11:20:00,204.34,204.54,204.22,204.54,3715.0,204.34,204.54,204.22,204.54,3715.0
2018-09-14 11:25:00,204.6,204.66,204.27,204.55,4008.0,204.6,204.66,204.27,204.55,4008.0
2018-09-14 11:30:00,204.55,204.67,204.4,204.49,8807.0,204.55,204.67,204.4,204.49,8807.0
2018-09-14 11:35:00,204.55,204.55,204.28,204.44,2510.0,204.55,204.55,204.28,204.44,2510.0
2018-09-14 11:40:00,204.32,204.5,204.32,204.39,3581.0,204.32,204.5,204.32,204.39,3581.0
2018-09-14 11:45:00,204.42,204.52,204.35,204.39,3200.0,204.42,204.52,204.35,204.39,3200.0
2018-09-14 11:50:00,204.35,204.44,204.21,204.21,4431.0,204.35,204.44,204.21,204.21,4431.0
2018-09-14 11:55:00,204.17,204.17,203.88,203.93,12587.0,204.17,204.17,203.88,203.93,12587.0
2018-09-14 12:00:00,204.01,204.01,203.23,203.37,8103.0,204.01,204.01,203.23,203.37,8103.0
2018-09-14 12:05:00,203.91,203.91,203.12,203.23,7874.0,203.91,203.91,203.12,203.23,7874.0
2018-09-14 12:10:00,203.47,203.47,203.06,203.32,3550.0,203.47,203.47,203.06,203.32,3550.0
2018-09-14 12:15:00,203.33,203.57,203.32,203.39,1871.0,203.33,203.57,203.32,203.39,1871.0
2018-09-14 12:20:00,203.36,203.46,202.75,203.0,5966.0,203.36,203.46,202.75,203.0,5966.0
2018-09-14 12:25:00,203.0,203.05,202.54,202.82,8091.0,203.0,203.05,202.54,202.82,8091.0
2018-09-14 12:30:00,202.72,203.16,202.72,203.16,5876.0,202.72,203.16,202.72,203.16,5876.0
2018-09-14 12:35:00,203.01,203.17,202.91,203.17,4256.0,203.01,203.17,202.91,203.17,4256.0
2018-09-14 12:40:00,203.16,203.35,203.16,203.34,1450.0,203.16,203.35,203.16,203.34,1450.0
2018-09-14 12:45:00,203.31,203.65,203.31,203.65,2400.0,203.31,203.65,203.31,203.65,2400.0
2018-09-14 12:50:00,203.57,203.6,203.34,203.34,3509.0,203.57,203.6,203.34,203.34,3509.0
2018-09-14 12:55:00,203.38,203.4,203.1,203.1,12695.0,203.38,203.4,203.1,203.1,12695.0
2018-09-14 13:00:00,203.1,203.1,202.77,202.78,7810.0,203.1,203.1,202.77,202.78,7810.0
2018-09-14 13:05:00,202.81,202.81,202.17,202.17,8130.0,202.81,202.81,202.17,202.17,8130.0
2018-09-14 13:10:00,202.25,202.53,202.15,202.45,7839.0,202.25,202.53,202.15,202.45,7839.0
2018-09-14 13:15:00,202.38,202.52,202.29,202.42,4615.0,202.38,202.52,202.29,202.42,4615.0
2018-09-14 13:20:00,202.48,202.62,202.38,202.5,3600.0,202.48,202.62,202.38,202.5,3600.0
2018-09-14 13:25:00,202.6,202.68,202.42,202.42,4808.0,202.6,202.68,202.42,202.42,4808.0
2018-09-14 13:30:00,202.51,202.84,202.43,202.71,14286.0,202.51,202.84,202.43,202.71,14286.0
2018-09-14 13:35:00,202.78,203.01,202.73,202.97,3544.0,202.78,203.01,202.73,202.97,3544.0
2018-09-14 13:40:00,203.03,203.17,202.99,203.09,6943.0,203.03,203.17,202.99,203.09,6943.0
2018-09-14 13:45:00,203.13,203.21,202.99,203.15,1806.0,203.13,203.21,202.99,203.15,1806.0
2018-09-14 13:50:00,203.32,203.7,203.32,203.7,2642.0,203.32,203.7,203.32,203.7,2642.0
2018-09-14 13:55:00,203.65,203.76,203.54,203.65,5318.0,203.65,203.76,203.54,203.65,5318.0
2018-09-14 14:00:00,203.65,203.97,203.52,203.67,6787.0,203.65,203.97,203.52,203.67,6787.0
2018-09-14 14:05:00,203.74,203.74,203.39,203.62,4798.0,203.74,203.74,203.39,203.62,4798.0
2018-09-14 14:10:00,203.64,203.64,203.25,203.41,6524.0,203.64,203.64,203.25,203.41,6524.0
2018-09-14 14:15:00,203.42,203.54,203.26,203.32,6700.0,203.42,203.54,203.26,203.32,6700.0
2018-09-14 14:20:00,203.21,203.32,203.01,203.01,8478.0,203.21,203.32,203.01,203.01,8478.0
2018-09-14 14:25:00,203.09,203.14,202.88,202.92,8054.0,203.09,203.14,202.88,202.92,8054.0
2018-09-14 14:30:00,202.96,203.04,202.85,202.93,5285.0,202.96,203.04,202.85,202.93,5285.0
2018-09-14 14:35:00,202.97,203.05,202.75,202.82,7200.0,202.97,203.05,202.75,202.82,7200.0
2018-09-14 14:40:00,202.77,202.95,202.69,202.94,6923.0,202.77,202.95,202.69,202.94,6923.0
2018-09-14 14:45:00,202.86,203.0,202.77,202.93,4180.0,202.86,203.0,202.77,202.93,4180.0
2018-09-14 14:50:00,202.92,202.98,202.87,202.97,3600.0,202.92,202.98,202.87,202.97,3600.0
2018-09-14 14:55:00,202.96,202.98,202.77,202.87,6357.0,202.96,202.98,202.77,202.87,6357.0
2018-09-14 15:00:00,202.86,203.09,202.86,203.03,4151.0,202.86,203.09,202.86,203.03,4151.0
2018-09-14 15:05:00,203.06,203.16,202.97,202.97,10796.0,203.06,203.16,202.97,202.97,10796.0
2018-09-14 15:10:00,203.01,203.16,202.93,203.12,11929.0,203.01,203.16,202.93,203.12,11929.0
2018-09-14 15:15:00,203.13,203.22,202.97,203.13,6914.0,203.13,203.22,202.97,203.13,6914.0
2018-09-14 15:20:00,203.1,203.13,202.92,202.92,8430.0,203.1,203.13,202.92,202.92,8430.0
2018-09-14 15:25:00,202.94,202.95,202.81,202.87,5456.0,202.94,202.95,202.81,202.87,5456.0
2018-09-14 15:30:00,202.86,203.05,202.86,203.02,12455.0,202.86,203.05,202.86,203.02,12455.0
2018-09-14 15:35:00,203.01,203.12,202.95,203.12,7830.0,203.01,203.12,202.95,203.12,7830.0
2018-09-14 15:40:00,203.1,203.27,203.1,203.19,12326.0,203.1,203.27,203.1,203.19,12326.0
2018-09-14 15:45:00,203.19,203.19,203.05,203.16,15848.0,203.19,203.19,203.05,203.16,15848.0
2018-09-14 15:50:00,203.17,203.31,203.17,203.25,20918.0,203.17,203.31,203.17,203.25,20918.0
2018-09-14 15:55:00,203.22,203.39,202.87,202.96,36209.0,203.22,203.39,202.87,202.96,36209.0
2018-09-17 09:30:00,201.88,201.95,200.87,201.61,17314.0,201.88,201.95,200.87,201.61,17314.0
2018-09-17 09:35:00,201.01,201.19,198.06,198.5,34109.0,201.01,201.19,198.06,198.5,34109.0
2018-09-17 09:40:00,198.48,198.83,196.51,197.39,32278.0,198.48,198.83,196.51,197.39,32278.0
2018-09-17 09:45:00,197.69,198.99,197.68,198.72,13695.0,197.69,198.99,197.68,198.72,13695.0
2018-09-17 09:50:00,198.61,200.44,198.61,199.44,21830.0,198.61,200.44,198.61,199.44,21830.0
2018-09-17 09:55:00,199.5,200.25,199.41,199.8,14641.0,199.5,200.25,199.41,199.8,14641.0
2018-09-17 10:00:00,199.62,199.62,198.55,199.04,9890.0,199.62,199.62,198.55,199.04,9890.0
2018-09-17 10:05:00,199.08,199.09,197.48,198.06,22981.0,199.08,199.09,197.48,198.06,22981.0
2018-09-17 10:10:00,197.89,198.22,196.71,196.97,42277.0,197.89,198.22,196.71,196.97,42277.0
2018-09-17 10:15:00,196.97,196.97,196.16,196.8,26896.0,196.97,196.97,196.16,196.8,26896.0
2018-09-17 10:20:00,197.0,197.0,196.35,196.58,11058.0,197.0,197.0,196.35,196.58,11058.0
2018-09-17 10:25:00,196.57,196.65,196.2,196.53,23395.0,196.57,196.65,196.2,196.53,23395.0
2018-09-17 10:30:00,196.62,197.32,196.16,196.28,36373.0,196.62,197.32,196.16,196.28,36373.0
2018-09-17 10:35:00,196.28,196.7,196.28,196.69,16034.0,196.28,196.7,196.28,196.69,16034.0
2018-09-17 10:40:00,196.52,197.22,196.52,196.9,12888.0,196.52,197.22,196.52,196.9,12888.0
2018-09-17 10:45:00,196.97,197.0,196.25,196.25,10968.0,196.97,197.0,196.25,196.25,10968.0
2018-09-17 10:50:00,196.3,196.62,196.16,196.49,6313.0,196.3,196.62,196.16,196.49,6313.0
2018-09-17 10:55:00,196.32,196.5,196.2,196.5,24236.0,196.32,196.5,196.2,196.5,24236.0
2018-09-17 11:00:00,196.55,197.48,196.51,197.48,9476.0,196.55,197.48,196.51,197.48,9476.0
2018-09-17 11:05:00,197.32,197.37,196.69,197.23,10724.0,197.32,197.37,196.69,197.23,10724.0
2018-09-17 11:10:00,197.13,197.3,196.95,197.04,18304.0,197.13,197.3,196.95,197.04,18304.0
2018-09-17 11:15:00,197.07,197.66,196.81,196.84,13517.0,197.07,197.66,196.81,196.84,13517.0
2018-09-17 11:20:00,196.89,197.19,196.87,197.09,4999.0,196.89,197.19,196.87,197.09,4999.0
2018-09-17 11:25:00,196.97,197.25,196.82,197.2,9266.0,196.97,197.25,196.82,197.2,9266.0
2018-09-17 11:30:00,197.2,197.64,197.2,197.6,8679.0,197.2,197.64,197.2,197.6,8679.0
2018-09-17 11:35:00,197.68,197.98,197.59,197.77,6469.0,197.68,197.98,197.59,197.77,6469.0
2018-09-17 11:40:00,197.83,197.9,197.57,197.74,10461.0,197.83,197.9,197.57,197.74,10461.0
2018-09-17 11:45:00,197.68,197.91,197.52,197.66,10723.0,197.68,197.91,197.52,197.66,10723.0
2018-09-17 11:50:00,197.73,198.0,197.73,197.78,5501.0,197.73,198.0,197.73,197.78,5501.0
2018-09-17 11:55:00,197.81,198.03,197.8,198.02,7250.0,197.81,198.03,197.8,198.02,7250.0
2018-09-17 12:00:00,197.99,198.13,197.83,198.05,6952.0,197.99,198.13,197.83,198.05,6952.0
2018-09-17 12:05:00,197.92,197.97,197.6,197.72,5359.0,197.92,197.97,197.6,197.72,5359.0
2018-09-17 12:10:00,197.69,197.8,197.64,197.76,6614.0,197.69,197.8,197.64,197.76,6614.0
2018-09-17 12:15:00,197.68,197.71,197.53,197.71,5122.0,197.68,197.71,197.53,197.71,5122.0
2018-09-17 12:20:00,197.74,197.85,197.64,197.77,6455.0,197.74,197.85,197.64,197.77,6455.0
2018-09-17 12:25:00,197.77,197.85,197.49,197.5,5822.0,197.77,197.85,197.49,197.5,5822.0
2018-09-17 12:30:00,197.43,197.98,197.37,197.71,47927.0,197.43,197.98,197.37,197.71,47927.0
2018-09-17 12:35:00,197.71,198.18,197.68,198.18,40566.0,197.71,198.18,197.68,198.18,40566.0
2018-09-17 12:40:00,198.17,198.4,197.97,198.27,33170.0,198.17,198.4,197.97,198.27,33170.0
2018-09-17 12:45:00,198.27,198.88,198.17,198.84,18604.0,198.27,198.88,198.17,198.84,18604.0
2018-09-17 12:50:00,198.92,199.17,198.5,198.5,10959.0,198.92,199.17,198.5,198.5,10959.0
2018-09-17 12:55:00,198.55,198.79,198.34,198.58,14940.0,198.55,198.79,198.34,198.58,14940.0
2018-09-17 13:00:00,198.47,198.72,197.69,197.95,21560.0,198.47,198.72,197.69,197.95,21560.0
2018-09-17 13:05:00,197.9,198.14,197.85,198.09,13044.0,197.9,198.14,197.85,198.09,13044.0
2018-09-17 13:10:00,198.1,198.1,197.55,197.6,14768.0,198.1,198.1,197.55,197.6,14768.0
2018-09-17 13:15:00,197.47,197.7,197.37,197.37,10620.0,197.47,197.7,197.37,197.37,10620.0
2018-09-17 13:20:00,197.37,197.39,197.16,197.25,36474.0,197.37,197.39,197.16,197.25,36474.0
2018-09-17 13:25:00,197.28,197.36,196.62,197.3,47279.0,197.28,197.36,196.62,197.3,47279.0
2018-09-17 13:30:00,197.28,197.31,196.85,197.07,61040.0,197.28,197.31,196.85,197.07,61040.0
2018-09-17 13:35:00,197.05,197.09,196.38,196.56,17152.0,197.05,197.09,196.38,196.56,17152.0
2018-09-17 13:40:00,196.58,196.64,196.28,196.31,9276.0,196.58,196.64,196.28,196.31,9276.0
2018-09-17 13:45:00,196.38,196.4,195.6,196.01,23258.0,196.38,196.4,195.6,196.01,23258.0
2018-09-17 13:50:00,196.01,196.08,195.72,195.97,8408.0,196.01,196.08,195.72,195.97,8408.0
2018-09-17 13:55:00,196.08,196.35,195.91,196.03,7209.0,196.08,196.35,195.91,196.03,7209.0
2018-09-17 14:00:00,195.94,195.94,195.64,195.64,10753.0,195.94,195.94,195.64,195.64,10753.0
2018-09-17 14:05:00,195.62,195.62,195.34,195.38,14678.0,195.62,195.62,195.34,195.38,14678.0
2018-09-17 14:10:00,195.39,195.7,195.36,195.49,28056.0,195.39,195.7,195.36,195.49,28056.0
2018-09-17 14:15:00,195.47,195.98,195.25,195.9,34978.0,195.47,195.98,195.25,195.9,34978.0
2018-09-17 14:20:00,195.9,196.11,195.59,195.72,24228.0,195.9,196.11,195.59,195.72,24228.0
2018-09-17 14:25:00,195.65,195.77,195.19,195.37,21433.0,195.65,195.77,195.19,195.37,21433.0
2018-09-17 14:30:00,195.37,195.56,195.25,195.51,19412.0,195.37,195.56,195.25,195.51,19412.0
2018-09-17 14:35:00,195.48,195.67,195.37,195.56,16114.0,195.48,195.67,195.37,195.56,16114.0
2018-09-17 14:40:00,195.48,195.55,195.36,195.48,28142.0,195.48,195.55,195.36,195.48,28142.0
2018-09-17 14:45:00,195.4,195.49,195.12,195.2,7610.0,195.4,195.49,195.12,195.2,7610.0
2018-09-17 14:50:00,195.21,195.21,194.93,194.95,18299.0,195.21,195.21,194.93,194.95,18299.0
2018-09-17 14:55:00,194.91,195.17,194.68,194.69,15883.0,194.91,195.17,194.68,194.69,15883.0
2018-09-17 15:00:00,194.73,195.0,194.71,194.98,11739.0,194.73,195.0,194.71,194.98,11739.0
2018-09-17 15:05:00,194.99,195.08,194.52,194.57,16557.0,194.99,195.08,194.52,194.57,16557.0
2018-09-17 15:10:00,194.55,194.67,194.32,194.32,19109.0,194.55,194.67,194.32,194.32,19109.0
2018-09-17 15:15:00,194.32,194.47,193.8,193.91,35728.0,194.32,194.47,193.8,193.91,35728.0
2018-09-17 15:20:00,193.91,194.14,193.64,194.14,24114.0,193.91,194.14,193.64,194.14,24114.0
2018-09-17 15:25:00,194.12,194.26,193.82,194.13,28396.0,194.12,194.26,193.82,194.13,28396.0
2018-09-17 15:30:00,194.11,194.19,193.42,193.42,31633.0,194.11,194.19,193.42,193.42,31633.0
2018-09-17 15:35:00,193.48,193.55,192.76,192.97,65393.0,193.48,193.55,192.76,192.97,65393.0
2018-09-17 15:40:00,192.99,193.25,192.66,193.25,47154.0,192.99,193.25,192.66,193.25,47154.0
2018-09-17 15:45:00,193.31,193.37,193.0,193.16,74480.0,193.31,193.37,193.0,193.16,74480.0
2018-09-17 15:50:00,193.17,193.31,192.75,192.81,73601.0,193.17,193.31,192.75,192.81,73601.0
2018-09-17 15:55:00,192.85,193.07,192.65,192.74,169680.0,192.85,193.07,192.65,192.74,169680.0
2018-09-18 09:30:00,193.07,194.16,192.0,193.81,71508.0,193.07,194.16,192.0,193.81,71508.0
2018-09-18 09:35:00,193.87,195.78,193.75,195.45,30693.0,193.87,195.78,193.75,195.45,30693.0
2018-09-18 09:40:00,195.36,195.65,193.58,194.32,25683.0,195.36,195.65,193.58,194.32,25683.0
2018-09-18 09:45:00,194.35,194.79,193.98,194.31,22996.0,194.35,194.79,193.98,194.31,22996.0
2018-09-18 09:50:00,194.23,194.76,193.98,194.13,28324.0,194.23,194.76,193.98,194.13,28324.0
2018-09-18 09:55:00,194.16,194.69,194.0,194.18,21699.0,194.16,194.69,194.0,194.18,21699.0
2018-09-18 10:00:00,194.15,194.97,194.08,194.58,31295.0,194.15,194.97,194.08,194.58,31295.0
2018-09-18 10:05:00,194.75,194.84,194.16,194.5,17617.0,194.75,194.84,194.16,194.5,17617.0
2018-09-18 10:10:00,194.49,194.66,194.31,194.56,13468.0,194.49,194.66,194.31,194.56,13468.0
2018-09-18 10:15:00,194.64,195.53,194.59,195.24,21719.0,194.64,195.53,194.59,195.24,21719.0
2018-09-18 10:20:00,195.25,195.39,194.87,195.05,17656.0,195.25,195.39,194.87,195.05,17656.0
2018-09-18 10:25:00,194.84,194.84,193.87,194.28,19619.0,194.84,194.84,193.87,194.28,19619.0
2018-09-18 10:30:00,194.24,194.53,194.15,194.24,12041.0,194.24,194.53,194.15,194.24,12041.0
2018-09-18 10:35:00,194.25,194.33,194.14,194.14,7872.0,194.25,194.33,194.14,194.14,7872.0
2018-09-18 10:40:00,194.1,194.79,193.92,194.61,10271.0,194.1,194.79,193.92,194.61,10271.0
2018-09-18 10:45:00,194.72,195.07,194.62,195.04,16351.0,194.72,195.07,194.62,195.04,16351.0
2018-09-18 10:50:00,195.04,195.27,194.8,194.88,39149.0,195.04,195.27,194.8,194.88,39149.0
2018-09-18 10:55:00,194.87,195.29,194.87,195.23,11269.0,194.87,195.29,194.87,195.23,11269.0
2018-09-18 11:00:00,195.28,195.43,194.84,195.21,14798.0,195.28,195.43,194.84,195.21,14798.0
2018-09-18 11:05:00,195.14,195.32,195.05,195.1,7653.0,195.14,195.32,195.05,195.1,7653.0
2018-09-18 11:10:00,195.14,195.15,194.72,194.83,12713.0,195.14,195.15,194.72,194.83,12713.0
2018-09-18 11:15:00,194.96,195.17,194.83,194.86,7672.0,194.96,195.17,194.83,194.86,7672.0
2018-09-18 11:20:00,194.94,195.29,194.91,195.29,6887.0,194.94,195.29,194.91,195.29,6887.0
2018-09-18 11:25:00,195.22,195.42,195.17,195.27,5600.0,195.22,195.42,195.17,195.27,5600.0
2018-09-18 11:30:00,195.27,195.3,195.06,195.26,9763.0,195.27,195.3,195.06,195.26,9763.0
2018-09-18 11:35:00,195.32,195.6,195.32,195.53,13479.0,195.32,195.6,195.32,195.53,13479.0
2018-09-18 11:40:00,195.52,195.56,194.89,195.11,11130.0,195.52,195.56,194.89,195.11,11130.0
2018-09-18 11:45:00,195.14,195.14,194.66,194.99,9506.0,195.14,195.14,194.66,194.99,9506.0
2018-09-18 11:50:00,194.93,194.94,194.58,194.71,9382.0,194.93,194.94,194.58,194.71,9382.0
2018-09-18 11:55:00,194.65,194.65,194.44,194.52,10624.0,194.65,194.65,194.44,194.52,10624.0
2018-09-18 12:00:00,194.54,195.07,194.54,194.94,24294.0,194.54,195.07,194.54,194.94,24294.0
2018-09-18 12:05:00,194.81,194.88,194.42,194.43,4612.0,194.81,194.88,194.42,194.43,4612.0
2018-09-18 12:10:00,194.42,194.45,194.23,194.24,12091.0,194.42,194.45,194.23,194.24,12091.0
2018-09-18 12:15:00,194.3,194.32,193.16,193.36,36064.0,194.3,194.32,193.16,193.36,36064.0
2018-09-18 12:20:00,193.26,193.53,193.18,193.47,25511.0,193.26,193.53,193.18,193.47,25511.0
2018-09-18 12:25:00,193.46,193.48,193.07,193.16,21004.0,193.46,193.48,193.07,193.16,21004.0
2018-09-18 12:30:00,193.15,193.55,193.09,193.09,20673.0,193.15,193.55,193.09,193.09,20673.0
2018-09-18 12:35:00,193.16,193.37,193.0,193.28,17848.0,193.16,193.37,193.0,193.28,17848.0
2018-09-18 12:40:00,193.3,193.3,192.83,192.86,31621.0,193.3,193.3,192.83,192.86,31621.0
2018-09-18 12:45:00,193.04,193.06,192.62,192.7,13721.0,193.04,193.06,192.62,192.7,13721.0
2018-09-18 12:50:00,192.64,192.69,192.4,192.69,16263.0,192.64,192.69,192.4,192.69,16263.0
2018-09-18 12:55:00,192.7,192.93,192.57,192.93,15124.0,192.7,192.93,192.57,192.93,15124.0
2018-09-18 13:00:00,192.93,193.04,192.36,192.54,23175.0,192.93,193.04,192.36,192.54,23175.0
2018-09-18 13:05:00,192.53,192.71,192.33,192.58,10231.0,192.53,192.71,192.33,192.58,10231.0
2018-09-18 13:10:00,192.58,192.66,192.43,192.61,16932.0,192.58,192.66,192.43,192.61,16932.0
2018-09-18 13:15:00,192.61,192.68,192.29,192.3,13665.0,192.61,192.68,192.29,192.3,13665.0
2018-09-18 13:20:00,192.31,192.43,192.26,192.33,15454.0,192.31,192.43,192.26,192.33,15454.0
2018-09-18 13:25:00,192.3,192.3,191.67,191.91,18782.0,192.3,192.3,191.67,191.91,18782.0
2018-09-18 13:30:00,191.96,191.96,191.57,191.57,21614.0,191.96,191.96,191.57,191.57,21614.0
2018-09-18 13:35:00,191.63,191.82,191.6,191.78,23777.0,191.63,191.82,191.6,191.78,23777.0
2018-09-18 13:40:00,191.82,192.13,191.67,191.96,53339.0,191.82,192.13,191.67,191.96,53339.0
2018-09-18 13:45:00,191.94,192.17,191.75,192.01,26891.0,191.94,192.17,191.75,192.01,26891.0
2018-09-18 13:50:00,192.06,193.01,191.88,192.96,22467.0,192.06,193.01,191.88,192.96,22467.0
2018-09-18 13:55:00,193.0,193.14,192.82,193.13,11817.0,193.0,193.14,192.82,193.13,11817.0
2018-09-18 14:00:00,193.13,193.5,193.04,193.48,17301.0,193.13,193.5,193.04,193.48,17301.0
2018-09-18 14:05:00,193.43,193.43,192.89,192.92,42370.0,193.43,193.43,192.89,192.92,42370.0
2018-09-18 14:10:00,192.93,193.2,192.92,193.04,31470.0,192.93,193.2,192.92,193.04,31470.0
2018-09-18 14:15:00,193.05,193.08,192.88,193.0,18414.0,193.05,193.08,192.88,193.0,18414.0
2018-09-18 14:20:00,192.99,193.25,192.81,193.18,16253.0,192.99,193.25,192.81,193.18,16253.0
2018-09-18 14:25:00,193.16,193.18,192.7,192.78,45147.0,193.16,193.18,192.7,192.78,45147.0
2018-09-18 14:30:00,192.75,192.75,192.32,192.33,20366.0,192.75,192.75,192.32,192.33,20366.0
2018-09-18 14:35:00,192.36,192.74,192.34,192.64,14778.0,192.36,192.74,192.34,192.64,14778.0
2018-09-18 14:40:00,192.63,192.67,192.47,192.51,14610.0,192.63,192.67,192.47,192.51,14610.0
2018-09-18 14:45:00,192.5,192.75,192.5,192.71,14930.0,192.5,192.75,192.5,192.71,14930.0
2018-09-18 14:50:00,192.69,192.84,192.52,192.58,21812.0,192.69,192.84,192.52,192.58,21812.0
2018-09-18 14:55:00,192.56,192.56,192.14,192.27,16192.0,192.56,192.56,192.14,192.27,16192.0
2018-09-18 15:00:00,192.25,192.63,192.19,192.54,20810.0,192.25,192.63,192.19,192.54,20810.0
2018-09-18 15:05:00,192.57,192.57,192.3,192.35,13279.0,192.57,192.57,192.3,192.35,13279.0
2018-09-18 15:10:00,192.35,192.5,192.21,192.4,15701.0,192.35,192.5,192.21,192.4,15701.0
2018-09-18 15:15:00,192.34,192.34,192.08,192.09,24495.0,192.34,192.34,192.08,192.09,24495.0
2018-09-18 15:20:00,192.11,192.37,192.1,192.21,47170.0,192.11,192.37,192.1,192.21,47170.0
2018-09-18 15:25:00,192.2,192.22,192.09,192.14,16598.0,192.2,192.22,192.09,192.14,16598.0
2018-09-18 15:30:00,192.16,192.46,192.16,192.27,21932.0,192.16,192.46,192.16,192.27,21932.0
2018-09-18 15:35:00,192.26,192.27,191.87,191.88,43153.0,192.26,192.27,191.87,191.88,43153.0
2018-09-18 15:40:00,191.89,192.13,191.81,191.91,30956.0,191.89,192.13,191.81,191.91,30956.0
2018-09-18 15:45:00,191.91,191.92,191.64,191.9,30885.0,191.91,191.92,191.64,191.9,30885.0
2018-09-18 15:50:00,191.9,191.91,191.65,191.72,48185.0,191.9,191.91,191.65,191.72,48185.0
2018-09-18 15:55:00,191.69,191.89,191.55,191.85,101786.0,191.69,191.89,191.55,191.85,101786.0
2018-09-19 09:30:00,191.5,192.61,191.34,191.48,37290.0,191.5,192.61,191.34,191.48,37290.0
2018-09-19 09:35:00,191.48,191.68,188.22,188.3,70082.0,191.48,191.68,188.22,188.3,70082.0
2018-09-19 09:40:00,188.3,188.65,187.14,187.57,62129.0,188.3,188.65,187.14,187.57,62129.0
2018-09-19 09:45:00,187.75,188.39,187.21,187.68,33368.0,187.75,188.39,187.21,187.68,33368.0
2018-09-19 09:50:00,187.6,187.71,186.5,186.59,119011.0,187.6,187.71,186.5,186.59,119011.0
2018-09-19 09:55:00,186.59,186.61,185.69,186.01,76584.0,186.59,186.61,185.69,186.01,76584.0
2018-09-19 10:00:00,186.03,187.22,186.03,186.2,58387.0,186.03,187.22,186.03,186.2,58387.0
2018-09-19 10:05:00,186.2,186.31,185.16,185.27,60021.0,186.2,186.31,185.16,185.27,60021.0
2018-09-19 10:10:00,185.26,185.33,182.73,183.33,144596.0,185.26,185.33,182.73,183.33,144596.0
2018-09-19 10:15:00,183.01,184.37,182.9,183.89,71258.0,183.01,184.37,182.9,183.89,71258.0
2018-09-19 10:20:00,183.89,184.7,183.75,184.67,68638.0,183.89,184.7,183.75,184.67,68638.0
2018-09-19 10:25:00,184.76,185.2,184.3,184.46,131692.0,184.76,185.2,184.3,184.46,131692.0
2018-09-19 10:30:00,184.55,185.12,184.49,185.09,23454.0,184.55,185.12,184.49,185.09,23454.0
2018-09-19 10:35:00,185.04,185.12,184.43,184.62,45718.0,185.04,185.12,184.43,184.62,45718.0
2018-09-19 10:40:00,184.71,185.45,184.51,185.42,36373.0,184.71,185.45,184.51,185.42,36373.0
2018-09-19 10:45:00,185.35,185.7,185.16,185.44,51614.0,185.35,185.7,185.16,185.44,51614.0
2018-09-19 10:50:00,185.43,185.5,184.3,184.98,56883.0,185.43,185.5,184.3,184.98,56883.0
2018-09-19 10:55:00,184.99,185.66,184.65,185.6,28758.0,184.99,185.66,184.65,185.6,28758.0
2018-09-19 11:00:00,185.6,186.07,185.37,185.83,20816.0,185.6,186.07,185.37,185.83,20816.0
2018-09-19 11:05:00,185.83,186.49,185.73,186.02,95792.0,185.83,186.49,185.73,186.02,95792.0
2018-09-19 11:10:00,185.99,186.21,185.43,185.51,36075.0,185.99,186.21,185.43,185.51,36075.0
2018-09-19 11:15:00,185.48,186.34,185.44,185.78,32413.0,185.48,186.34,185.44,185.78,32413.0
2018-09-19 11:20:00,185.81,186.3,185.81,185.9,21561.0,185.81,186.3,185.81,185.9,21561.0
2018-09-19 11:25:00,185.96,186.19,185.63,185.75,21339.0,185.96,186.19,185.63,185.75,21339.0
2018-09-19 11:30:00,185.81,185.81,185.14,185.54,17240.0,185.81,185.81,185.14,185.54,17240.0
2018-09-19 11:35:00,185.5,185.57,185.11,185.21,20905.0,185.5,185.57,185.11,185.21,20905.0
2018-09-19 11:40:00,185.29,185.78,185.0,185.02,40875.0,185.29,185.78,185.0,185.02,40875.0
2018-09-19 11:45:00,185.08,185.19,184.96,184.98,22327.0,185.08,185.19,184.96,184.98,22327.0
2018-09-19 11:50:00,185.08,185.57,184.95,185.1,16370.0,185.08,185.57,184.95,185.1,16370.0
2018-09-19 11:55:00,185.1,185.25,184.95,185.03,15484.0,185.1,185.25,184.95,185.03,15484.0
2018-09-19 12:00:00,185.0,185.23,184.92,185.12,25871.0,185.0,185.23,184.92,185.12,25871.0
2018-09-19 12:05:00,185.12,185.13,184.93,185.05,23471.0,185.12,185.13,184.93,185.05,23471.0
2018-09-19 12:10:00,185.09,185.09,184.85,185.03,39401.0,185.09,185.09,184.85,185.03,39401.0
2018-09-19 12:15:00,185.01,185.15,184.75,184.97,18058.0,185.01,185.15,184.75,184.97,18058.0
2018-09-19 12:20:00,184.93,185.15,184.81,184.94,14492.0,184.93,185.15,184.81,184.94,14492.0
2018-09-19 12:25:00,184.98,185.07,184.81,185.01,43113.0,184.98,185.07,184.81,185.01,43113.0
2018-09-19 12:30:00,185.04,185.39,185.0,185.1,14107.0,185.04,185.39,185.0,185.1,14107.0
2018-09-19 12:35:00,185.09,185.21,184.83,185.0,17901.0,185.09,185.21,184.83,185.0,17901.0
2018-09-19 12:40:00,185.0,185.33,184.86,185.33,11744.0,185.0,185.33,184.86,185.33,11744.0
2018-09-19 12:45:00,185.26,185.44,185.02,185.39,8303.0,185.26,185.44,185.02,185.39,8303.0
2018-09-19 12:50:00,185.44,185.74,185.44,185.74,7380.0,185.44,185.74,185.44,185.74,7380.0
2018-09-19 12:55:00,185.85,185.98,185.78,185.84,10807.0,185.85,185.98,185.78,185.84,10807.0
2018-09-19 13:00:00,185.8,185.89,185.7,185.83,11030.0,185.8,185.89,185.7,185.83,11030.0
2018-09-19 13:05:00,185.81,186.25,185.75,186.15,18481.0,185.81,186.25,185.75,186.15,18481.0
2018-09-19 13:10:00,186.17,186.3,186.07,186.3,6756.0,186.17,186.3,186.07,186.3,6756.0
2018-09-19 13:15:00,186.34,186.87,186.34,186.67,14445.0,186.34,186.87,186.34,186.67,14445.0
2018-09-19 13:20:00,186.55,186.77,186.5,186.56,9998.0,186.55,186.77,186.5,186.56,9998.0
2018-09-19 13:25:00,186.62,187.35,186.61,187.16,36508.0,186.62,187.35,186.61,187.16,36508.0
2018-09-19 13:30:00,187.03,187.29,186.86,187.07,12837.0,187.03,187.29,186.86,187.07,12837.0
2018-09-19 13:35:00,187.0,187.33,186.94,187.08,22729.0,187.0,187.33,186.94,187.08,22729.0
2018-09-19 13:40:00,187.14,187.18,186.92,186.97,8403.0,187.14,187.18,186.92,186.97,8403.0
2018-09-19 13:45:00,186.96,187.04,186.77,186.81,7200.0,186.96,187.04,186.77,186.81,7200.0
2018-09-19 13:50:00,186.85,187.05,186.82,186.92,9560.0,186.85,187.05,186.82,186.92,9560.0
2018-09-19 13:55:00,187.01,187.01,186.5,186.89,36774.0,187.01,187.01,186.5,186.89,36774.0
2018-09-19 14:00:00,186.85,186.85,186.62,186.64,7002.0,186.85,186.85,186.62,186.64,7002.0
2018-09-19 14:05:00,186.64,186.67,186.5,186.6,12843.0,186.64,186.67,186.5,186.6,12843.0
2018-09-19 14:10:00,186.57,186.88,186.51,186.88,10172.0,186.57,186.88,186.51,186.88,10172.0
2018-09-19 14:15:00,186.91,186.93,186.54,186.56,9346.0,186.91,186.93,186.54,186.56,9346.0
2018-09-19 14:20:00,186.56,186.74,186.52,186.74,10880.0,186.56,186.74,186.52,186.74,10880.0
2018-09-19 14:25:00,186.71,186.85,186.64,186.81,10068.0,186.71,186.85,186.64,186.81,10068.0
2018-09-19 14:30:00,186.83,187.04,186.77,186.8,11096.0,186.83,187.04,186.77,186.8,11096.0
2018-09-19 14:35:00,186.84,187.34,186.83,187.2,16177.0,186.84,187.34,186.83,187.2,16177.0
2018-09-19 14:40:00,187.23,187.24,186.94,186.98,21946.0,187.23,187.24,186.94,186.98,21946.0
2018-09-19 14:45:00,187.01,187.06,186.91,186.94,14810.0,187.01,187.06,186.91,186.94,14810.0
2018-09-19 14:50:00,187.0,187.0,186.54,186.58,12088.0,187.0,187.0,186.54,186.58,12088.0
2018-09-19 14:55:00,186.58,186.65,186.16,186.18,27790.0,186.58,186.65,186.16,186.18,27790.0
2018-09-19 15:00:00,186.18,186.66,186.11,186.37,27247.0,186.18,186.66,186.11,186.37,27247.0
2018-09-19 15:05:00,186.35,186.47,186.28,186.46,21865.0,186.35,186.47,186.28,186.46,21865.0
2018-09-19 15:10:00,186.45,186.45,186.23,186.23,17200.0,186.45,186.45,186.23,186.23,17200.0
2018-09-19 15:15:00,186.19,186.3,186.13,186.21,16974.0,186.19,186.3,186.13,186.21,16974.0
2018-09-19 15:20:00,186.27,186.57,186.19,186.43,27775.0,186.27,186.57,186.19,186.43,27775.0
2018-09-19 15:25:00,186.38,187.0,186.31,186.96,49473.0,186.38,187.0,186.31,186.96,49473.0
2018-09-19 15:30:00,186.97,187.0,186.63,186.64,38348.0,186.97,187.0,186.63,186.64,38348.0
2018-09-19 15:35:00,186.66,186.78,186.45,186.46,30063.0,186.66,186.78,186.45,186.46,30063.0
2018-09-19 15:40:00,186.43,187.0,186.42,186.95,33298.0,186.43,187.0,186.42,186.95,33298.0
2018-09-19 15:45:00,186.94,186.94,186.36,186.43,53244.0,186.94,186.94,186.36,186.43,53244.0
2018-09-19 15:50:00,186.44,186.58,186.43,186.46,72046.0,186.44,186.58,186.43,186.46,72046.0
2018-09-19 15:55:00,186.47,186.49,185.88,186.0,172213.0,186.47,186.49,185.88,186.0,172213.0
2018-09-20 09:30:00,187.0,187.68,184.25,184.28,92575.0,187.0,187.68,184.25,184.28,92575.0
2018-09-20 09:35:00,184.5,186.81,184.47,185.63,65540.0,184.5,186.81,184.47,185.63,65540.0
2018-09-20 09:40:00,185.48,186.76,185.22,186.76,26661.0,185.48,186.76,185.22,186.76,26661.0
2018-09-20 09:45:00,186.78,187.03,185.97,187.0,21512.0,186.78,187.03,185.97,187.0,21512.0
2018-09-20 09:50:00,186.99,187.18,186.23,186.86,20413.0,186.99,187.18,186.23,186.86,20413.0
2018-09-20 09:55:00,186.86,187.17,186.7,187.07,16558.0,186.86,187.17,186.7,187.07,16558.0
2018-09-20 10:00:00,186.99,187.82,186.76,187.79,75839.0,186.99,187.82,186.76,187.79,75839.0
2018-09-20 10:05:00,187.75,187.89,186.59,186.65,26809.0,187.75,187.89,186.59,186.65,26809.0
2018-09-20 10:10:00,186.65,186.85,186.01,186.1,16917.0,186.65,186.85,186.01,186.1,16917.0
2018-09-20 10:15:00,186.16,186.65,185.86,186.58,14960.0,186.16,186.65,185.86,186.58,14960.0
2018-09-20 10:20:00,186.58,186.79,186.18,186.29,30249.0,186.58,186.79,186.18,186.29,30249.0
2018-09-20 10:25:00,186.24,186.3,185.24,185.34,18576.0,186.24,186.3,185.24,185.34,18576.0
2018-09-20 10:30:00,185.48,186.11,185.21,185.5,13327.0,185.48,186.11,185.21,185.5,13327.0
2018-09-20 10:35:00,185.51,186.23,185.14,186.23,24220.0,185.51,186.23,185.14,186.23,24220.0
2018-09-20 10:40:00,186.18,186.85,185.81,186.83,43303.0,186.18,186.85,185.81,186.83,43303.0
2018-09-20 10:45:00,186.96,187.29,186.59,186.66,18390.0,186.96,187.29,186.59,186.66,18390.0
2018-09-20 10:50:00,186.62,187.02,186.45,186.99,14730.0,186.62,187.02,186.45,186.99,14730.0
2018-09-20 10:55:00,186.99,187.31,186.85,187.28,47133.0,186.99,187.31,186.85,187.28,47133.0
2018-09-20 11:00:00,187.29,188.04,187.2,187.8,19731.0,187.29,188.04,187.2,187.8,19731.0
2018-09-20 11:05:00,187.79,187.99,187.59,187.96,14749.0,187.79,187.99,187.59,187.96,14749.0
2018-09-20 11:10:00,187.99,188.12,187.54,187.63,17641.0,187.99,188.12,187.54,187.63,17641.0
2018-09-20 11:15:00,187.73,187.87,187.48,187.84,7613.0,187.73,187.87,187.48,187.84,7613.0
2018-09-20 11:20:00,187.89,188.33,187.72,187.72,24198.0,187.89,188.33,187.72,187.72,24198.0
2018-09-20 11:25:00,187.72,187.91,187.59,187.82,18812.0,187.72,187.91,187.59,187.82,18812.0
2018-09-20 11:30:00,187.85,188.25,187.74,187.99,31845.0,187.85,188.25,187.74,187.99,31845.0
2018-09-20 11:35:00,188.01,188.44,187.96,188.43,33311.0,188.01,188.44,187.96,188.43,33311.0
2018-09-20 11:40:00,188.42,188.73,188.41,188.63,38185.0,188.42,188.73,188.41,188.63,38185.0
2018-09-20 11:45:00,188.69,188.76,188.54,188.58,17535.0,188.69,188.76,188.54,188.58,17535.0
2018-09-20 11:50:00,188.61,188.77,188.57,188.68,12723.0,188.61,188.77,188.57,188.68,12723.0
2018-09-20 11:55:00,188.68,188.76,188.3,188.65,18173.0,188.68,188.76,188.3,188.65,18173.0
2018-09-20 12:00:00,188.65,188.65,188.3,188.38,20255.0,188.65,188.65,188.3,188.38,20255.0
2018-09-20 12:05:00,188.33,188.94,188.27,188.86,45106.0,188.33,188.94,188.27,188.86,45106.0
2018-09-20 12:10:00,188.88,188.89,187.84,187.91,19154.0,188.88,188.89,187.84,187.91,19154.0
2018-09-20 12:15:00,188.01,188.4,187.92,188.15,21568.0,188.01,188.4,187.92,188.15,21568.0
2018-09-20 12:20:00,188.15,188.39,188.11,188.2,16767.0,188.15,188.39,188.11,188.2,16767.0
2018-09-20 12:25:00,188.17,188.19,188.04,188.09,8141.0,188.17,188.19,188.04,188.09,8141.0
2018-09-20 12:30:00,188.09,188.1,187.57,187.78,17198.0,188.09,188.1,187.57,187.78,17198.0
2018-09-20 12:35:00,187.76,188.22,187.73,187.98,13848.0,187.76,188.22,187.73,187.98,13848.0
2018-09-20 12:40:00,188.08,188.08,187.68,187.75,11816.0,188.08,188.08,187.68,187.75,11816.0
2018-09-20 12:45:00,187.75,187.79,187.57,187.74,8027.0,187.75,187.79,187.57,187.74,8027.0
2018-09-20 12:50:00,187.74,187.9,187.51,187.53,11020.0,187.74,187.9,187.51,187.53,11020.0
2018-09-20 12:55:00,187.53,187.54,187.22,187.25,15692.0,187.53,187.54,187.22,187.25,15692.0
2018-09-20 13:00:00,187.2,187.52,187.2,187.31,20621.0,187.2,187.52,187.2,187.31,20621.0
2018-09-20 13:05:00,187.27,187.36,187.13,187.2,11785.0,187.27,187.36,187.13,187.2,11785.0
2018-09-20 13:10:00,187.27,187.53,187.17,187.33,13991.0,187.27,187.53,187.17,187.33,13991.0
2018-09-20 13:15:00,187.36,187.42,187.25,187.28,7805.0,187.36,187.42,187.25,187.28,7805.0
2018-09-20 13:20:00,187.29,187.8,187.24,187.68,20183.0,187.29,187.8,187.24,187.68,20183.0
2018-09-20 13:25:00,187.68,187.79,187.64,187.67,11530.0,187.68,187.79,187.64,187.67,11530.0
2018-09-20 13:30:00,187.67,187.9,187.46,187.89,30927.0,187.67,187.9,187.46,187.89,30927.0
2018-09-20 13:35:00,187.89,188.01,187.89,187.96,8576.0,187.89,188.01,187.89,187.96,8576.0
2018-09-20 13:40:00,187.95,188.03,187.76,187.94,13927.0,187.95,188.03,187.76,187.94,13927.0
2018-09-20 13:45:00,187.92,187.94,187.59,187.77,10951.0,187.92,187.94,187.59,187.77,10951.0
2018-09-20 13:50:00,187.75,187.75,187.61,187.69,9757.0,187.75,187.75,187.61,187.69,9757.0
2018-09-20 13:55:00,187.76,187.97,187.73,187.77,13085.0,187.76,187.97,187.73,187.77,13085.0
2018-09-20 14:00:00,187.73,187.79,187.61,187.61,9930.0,187.73,187.79,187.61,187.61,9930.0
2018-09-20 14:05:00,187.61,187.64,187.42,187.64,13936.0,187.61,187.64,187.42,187.64,13936.0
2018-09-20 14:10:00,187.65,187.7,187.63,187.66,11130.0,187.65,187.7,187.63,187.66,11130.0
2018-09-20 14:15:00,187.66,187.97,187.57,187.95,14341.0,187.66,187.97,187.57,187.95,14341.0
2018-09-20 14:20:00,187.95,188.05,187.62,187.64,15411.0,187.95,188.05,187.62,187.64,15411.0
2018-09-20 14:25:00,187.64,187.95,187.51,187.78,11661.0,187.64,187.95,187.51,187.78,11661.0
2018-09-20 14:30:00,187.83,187.83,187.65,187.72,21604.0,187.83,187.83,187.65,187.72,21604.0
2018-09-20 14:35:00,187.75,187.76,187.63,187.7,15430.0,187.75,187.76,187.63,187.7,15430.0
2018-09-20 14:40:00,187.71,187.71,187.5,187.53,6423.0,187.71,187.71,187.5,187.53,6423.0
2018-09-20 14:45:00,187.55,187.58,187.36,187.53,14227.0,187.55,187.58,187.36,187.53,14227.0
2018-09-20 14:50:00,187.55,187.67,187.51,187.67,13318.0,187.55,187.67,187.51,187.67,13318.0
2018-09-20 14:55:00,187.66,187.78,187.64,187.78,8654.0,187.66,187.78,187.64,187.78,8654.0
2018-09-20 15:00:00,187.78,188.17,187.78,188.12,15722.0,187.78,188.17,187.78,188.12,15722.0
2018-09-20 15:05:00,188.12,188.12,187.88,188.0,15679.0,188.12,188.12,187.88,188.0,15679.0
2018-09-20 15:10:00,188.02,188.39,187.99,188.37,16544.0,188.02,188.39,187.99,188.37,16544.0
2018-09-20 15:15:00,188.37,188.55,188.26,188.26,38138.0,188.37,188.55,188.26,188.26,38138.0
2018-09-20 15:20:00,188.3,188.41,188.18,188.36,15180.0,188.3,188.41,188.18,188.36,15180.0
2018-09-20 15:25:00,188.36,188.51,188.33,188.51,40526.0,188.36,188.51,188.33,188.51,40526.0
2018-09-20 15:30:00,188.48,188.81,188.48,188.81,38023.0,188.48,188.81,188.48,188.81,38023.0
2018-09-20 15:35:00,188.81,188.88,188.73,188.78,50786.0,188.81,188.88,188.73,188.78,50786.0
2018-09-20 15:40:00,188.79,188.79,188.22,188.39,52642.0,188.79,188.79,188.22,188.39,52642.0
2018-09-20 15:45:00,188.39,188.42,187.87,188.01,77143.0,188.39,188.42,187.87,188.01,77143.0
2018-09-20 15:50:00,188.0,188.04,187.44,187.47,62202.0,188.0,188.04,187.44,187.47,62202.0
2018-09-20 15:55:00,187.45,187.52,187.17,187.35,103960.0,187.45,187.52,187.17,187.35,103960.0
2018-09-21 09:30:00,188.37,188.93,188.01,188.7,41116.0,188.37,188.93,188.01,188.7,41116.0
2018-09-21 09:35:00,188.68,189.19,187.8,189.19,15920.0,188.68,189.19,187.8,189.19,15920.0
2018-09-21 09:40:00,189.0,189.61,188.83,189.05,9429.0,189.0,189.61,188.83,189.05,9429.0
2018-09-21 09:45:00,189.2,189.67,189.13,189.26,15902.0,189.2,189.67,189.13,189.26,15902.0
2018-09-21 09:50:00,189.34,189.5,188.45,188.9,10118.0,189.34,189.5,188.45,188.9,10118.0
2018-09-21 09:55:00,188.88,189.53,188.82,189.22,8596.0,188.88,189.53,188.82,189.22,8596.0
2018-09-21 10:00:00,189.25,189.56,189.06,189.37,20600.0,189.25,189.56,189.06,189.37,20600.0
2018-09-21 10:05:00,189.37,190.32,189.32,190.21,20954.0,189.37,190.32,189.32,190.21,20954.0
2018-09-21 10:10:00,190.21,190.42,189.87,190.28,28662.0,190.21,190.42,189.87,190.28,28662.0
2018-09-21 10:15:00,190.29,190.29,189.68,189.77,14729.0,190.29,190.29,189.68,189.77,14729.0
2018-09-21 10:20:00,189.62,189.94,188.96,189.31,15133.0,189.62,189.94,188.96,189.31,15133.0
2018-09-21 10:25:00,189.24,189.35,188.99,189.17,28252.0,189.24,189.35,188.99,189.17,28252.0
2018-09-21 10:30:00,189.17,189.19,188.54,188.86,38465.0,189.17,189.19,188.54,188.86,38465.0
2018-09-21 10:35:00,188.75,189.34,188.63,189.05,38447.0,188.75,189.34,188.63,189.05,38447.0
2018-09-21 10:40:00,189.1,189.35,188.96,189.12,30263.0,189.1,189.35,188.96,189.12,30263.0
2018-09-21 10:45:00,189.12,189.35,188.75,189.09,33523.0,189.12,189.35,188.75,189.09,33523.0
2018-09-21 10:50:00,189.09,189.4,188.95,189.21,57756.0,189.09,189.4,188.95,189.21,57756.0
2018-09-21 10:55:00,189.21,189.42,189.02,189.05,52199.0,189.21,189.42,189.02,189.05,52199.0
2018-09-21 11:00:00,189.06,189.3,188.8,189.02,50678.0,189.06,189.3,188.8,189.02,50678.0
2018-09-21 11:05:00,189.02,189.4,188.86,189.23,38272.0,189.02,189.4,188.86,189.23,38272.0
2018-09-21 11:10:00,189.22,189.7,189.16,189.43,30670.0,189.22,189.7,189.16,189.43,30670.0
2018-09-21 11:15:00,189.4,189.4,189.09,189.18,14859.0,189.4,189.4,189.09,189.18,14859.0
2018-09-21 11:20:00,189.17,190.11,189.1,190.11,11865.0,189.17,190.11,189.1,190.11,11865.0
2018-09-21 11:25:00,189.98,190.11,189.81,189.97,10436.0,189.98,190.11,189.81,189.97,10436.0
2018-09-21 11:30:00,189.97,190.15,189.89,190.08,11338.0,189.97,190.15,189.89,190.08,11338.0
2018-09-21 11:35:00,190.13,190.26,189.9,189.9,6898.0,190.13,190.26,189.9,189.9,6898.0
2018-09-21 11:40:00,189.91,189.91,189.53,189.58,9953.0,189.91,189.91,189.53,189.58,9953.0
2018-09-21 11:45:00,189.58,189.84,189.58,189.72,10487.0,189.58,189.84,189.58,189.72,10487.0
2018-09-21 11:50:00,189.68,190.04,189.68,190.04,16480.0,189.68,190.04,189.68,190.04,16480.0
2018-09-21 11:55:00,190.04,190.13,189.73,189.94,12228.0,190.04,190.13,189.73,189.94,12228.0
2018-09-21 12:00:00,189.91,190.13,189.86,190.0,9740.0,189.91,190.13,189.86,190.0,9740.0
2018-09-21 12:05:00,190.03,190.51,190.03,190.46,9196.0,190.03,190.51,190.03,190.46,9196.0
2018-09-21 12:10:00,190.45,190.53,190.26,190.32,8771.0,190.45,190.53,190.26,190.32,8771.0
2018-09-21 12:15:00,190.26,190.33,190.03,190.17,9838.0,190.26,190.33,190.03,190.17,9838.0
2018-09-21 12:20:00,190.14,190.14,189.83,190.05,8697.0,190.14,190.14,189.83,190.05,8697.0
2018-09-21 12:25:00,189.99,190.09,189.69,189.9,10595.0,189.99,190.09,189.69,189.9,10595.0
2018-09-21 12:30:00,189.88,189.96,189.59,189.67,8017.0,189.88,189.96,189.59,189.67,8017.0
2018-09-21 12:35:00,189.65,189.96,189.61,189.92,11493.0,189.65,189.96,189.61,189.92,11493.0
2018-09-21 12:40:00,189.95,190.06,189.87,189.93,27474.0,189.95,190.06,189.87,189.93,27474.0
2018-09-21 12:45:00,189.95,190.17,189.91,190.06,9770.0,189.95,190.17,189.91,190.06,9770.0
2018-09-21 12:50:00,190.01,190.12,189.8,190.06,13850.0,190.01,190.12,189.8,190.06,13850.0
2018-09-21 12:55:00,189.99,190.04,189.85,189.94,6400.0,189.99,190.04,189.85,189.94,6400.0
2018-09-21 13:00:00,189.95,190.04,189.89,189.93,9488.0,189.95,190.04,189.89,189.93,9488.0
2018-09-21 13:05:00,189.92,190.12,189.92,190.09,20566.0,189.92,190.12,189.92,190.09,20566.0
2018-09-21 13:10:00,190.09,190.17,190.05,190.06,20436.0,190.09,190.17,190.05,190.06,20436.0
2018-09-21 13:15:00,190.07,190.15,190.05,190.09,10173.0,190.07,190.15,190.05,190.09,10173.0
2018-09-21 13:20:00,190.07,190.14,190.04,190.09,11902.0,190.07,190.14,190.04,190.09,11902.0
2018-09-21 13:25:00,190.08,190.28,190.01,190.25,23797.0,190.08,190.28,190.01,190.25,23797.0
2018-09-21 13:30:00,190.28,190.5,190.28,190.43,7389.0,190.28,190.5,190.28,190.43,7389.0
2018-09-21 13:35:00,190.4,190.4,190.19,190.24,13413.0,190.4,190.4,190.19,190.24,13413.0
2018-09-21 13:40:00,190.23,190.4,190.2,190.39,16207.0,190.23,190.4,190.2,190.39,16207.0
2018-09-21 13:45:00,190.38,190.44,190.35,190.42,8102.0,190.38,190.44,190.35,190.42,8102.0
2018-09-21 13:50:00,190.38,190.39,190.3,190.39,10991.0,190.38,190.39,190.3,190.39,10991.0
2018-09-21 13:55:00,190.39,190.57,190.32,190.34,9697.0,190.39,190.57,190.32,190.34,9697.0
2018-09-21 14:00:00,190.34,190.37,190.11,190.11,8500.0,190.34,190.37,190.11,190.11,8500.0
2018-09-21 14:05:00,190.12,190.21,190.03,190.15,29118.0,190.12,190.21,190.03,190.15,29118.0
2018-09-21 14:10:00,190.15,190.23,189.85,189.92,35004.0,190.15,190.23,189.85,189.92,35004.0
2018-09-21 14:15:00,189.97,190.15,189.91,190.09,32851.0,189.97,190.15,189.91,190.09,32851.0
2018-09-21 14:20:00,190.09,190.27,190.05,190.11,22905.0,190.09,190.27,190.05,190.11,22905.0
2018-09-21 14:25:00,190.07,190.38,190.07,190.3,12193.0,190.07,190.38,190.07,190.3,12193.0
2018-09-21 14:30:00,190.3,190.32,190.23,190.29,7476.0,190.3,190.32,190.23,190.29,7476.0
2018-09-21 14:35:00,190.26,190.31,190.2,190.21,9408.0,190.26,190.31,190.2,190.21,9408.0
2018-09-21 14:40:00,190.18,190.22,190.05,190.12,18679.0,190.18,190.22,190.05,190.12,18679.0
2018-09-21 14:45:00,190.16,190.22,190.1,190.16,9819.0,190.16,190.22,190.1,190.16,9819.0
2018-09-21 14:50:00,190.16,190.29,189.88,189.88,8091.0,190.16,190.29,189.88,189.88,8091.0
2018-09-21 14:55:00,189.87,190.11,189.82,190.09,20242.0,189.87,190.11,189.82,190.09,20242.0
2018-09-21 15:00:00,190.09,190.17,189.95,190.12,17468.0,190.09,190.17,189.95,190.12,17468.0
2018-09-21 15:05:00,190.13,190.13,189.89,189.92,57648.0,190.13,190.13,189.89,189.92,57648.0
2018-09-21 15:10:00,189.93,189.93,189.6,189.64,29707.0,189.93,189.93,189.6,189.64,29707.0
2018-09-21 15:15:00,189.63,189.64,189.4,189.48,17711.0,189.63,189.64,189.4,189.48,17711.0
2018-09-21 15:20:00,189.45,189.61,189.44,189.59,15331.0,189.45,189.61,189.44,189.59,15331.0
2018-09-21 15:25:00,189.57,189.69,189.54,189.57,11327.0,189.57,189.69,189.54,189.57,11327.0
2018-09-21 15:30:00,189.6,189.63,189.46,189.47,16995.0,189.6,189.63,189.46,189.47,16995.0
2018-09-21 15:35:00,189.48,189.48,189.29,189.34,24375.0,189.48,189.48,189.29,189.34,24375.0
2018-09-21 15:40:00,189.37,189.43,189.23,189.41,28859.0,189.37,189.43,189.23,189.41,28859.0
2018-09-21 15:45:00,189.43,189.7,189.14,189.15,46757.0,189.43,189.7,189.14,189.15,46757.0
2018-09-21 15:50:00,189.17,189.48,189.17,189.45,33376.0,189.17,189.48,189.17,189.45,33376.0
2018-09-21 15:55:00,189.43,189.87,189.33,189.7,112810.0,189.43,189.87,189.33,189.7,112810.0
2018-09-24 09:30:00,187.63,188.26,185.67,186.49,39241.0,187.63,188.26,185.67,186.49,39241.0
2018-09-24 09:35:00,186.61,188.0,186.04,188.0,10666.0,186.61,188.0,186.04,188.0,10666.0
2018-09-24 09:40:00,188.11,189.74,187.87,189.71,17746.0,188.11,189.74,187.87,189.71,17746.0
2018-09-24 09:45:00,189.73,190.07,189.0,189.16,19542.0,189.73,190.07,189.0,189.16,19542.0
2018-09-24 09:50:00,189.22,189.64,188.6,189.42,11204.0,189.22,189.64,188.6,189.42,11204.0
2018-09-24 09:55:00,189.48,190.46,189.48,190.09,14546.0,189.48,190.46,189.48,190.09,14546.0
2018-09-24 10:00:00,190.16,191.5,190.0,191.05,13560.0,190.16,191.5,190.0,191.05,13560.0
2018-09-24 10:05:00,190.98,192.18,190.69,190.69,17894.0,190.98,192.18,190.69,190.69,17894.0
2018-09-24 10:10:00,190.84,191.93,190.84,191.72,17295.0,190.84,191.93,190.84,191.72,17295.0
2018-09-24 10:15:00,191.84,192.35,191.55,191.69,28783.0,191.84,192.35,191.55,191.69,28783.0
2018-09-24 10:20:00,191.58,191.72,191.06,191.22,16169.0,191.58,191.72,191.06,191.22,16169.0
2018-09-24 10:25:00,190.97,191.23,190.85,191.13,17772.0,190.97,191.23,190.85,191.13,17772.0
2018-09-24 10:30:00,191.19,191.55,190.68,191.35,10712.0,191.19,191.55,190.68,191.35,10712.0
2018-09-24 10:35:00,191.4,191.63,190.5,190.87,17850.0,191.4,191.63,190.5,190.87,17850.0
2018-09-24 10:40:00,190.72,191.33,190.72,191.09,12751.0,190.72,191.33,190.72,191.09,12751.0
2018-09-24 10:45:00,191.06,191.34,190.83,191.11,14796.0,191.06,191.34,190.83,191.11,14796.0
2018-09-24 10:50:00,190.97,191.15,190.77,190.92,7142.0,190.97,191.15,190.77,190.92,7142.0
2018-09-24 10:55:00,190.81,191.19,190.76,191.14,10844.0,190.81,191.19,190.76,191.14,10844.0
2018-09-24 11:00:00,191.3,191.53,191.15,191.3,4300.0,191.3,191.53,191.15,191.3,4300.0
2018-09-24 11:05:00,191.23,191.46,191.07,191.13,8637.0,191.23,191.46,191.07,191.13,8637.0
2018-09-24 11:10:00,191.11,191.55,191.0,191.5,10179.0,191.11,191.55,191.0,191.5,10179.0
2018-09-24 11:15:00,191.58,192.29,191.53,192.13,7190.0,191.58,192.29,191.53,192.13,7190.0
2018-09-24 11:20:00,192.18,192.91,192.16,192.6,11849.0,192.18,192.91,192.16,192.6,11849.0
2018-09-24 11:25:00,192.5,192.78,191.65,191.77,4274.0,192.5,192.78,191.65,191.77,4274.0
2018-09-24 11:30:00,191.77,192.1,191.77,191.93,7379.0,191.77,192.1,191.77,191.93,7379.0
2018-09-24 11:35:00,191.8,191.8,191.28,191.29,5874.0,191.8,191.8,191.28,191.29,5874.0
2018-09-24 11:40:00,191.36,191.55,191.21,191.32,7628.0,191.36,191.55,191.21,191.32,7628.0
2018-09-24 11:45:00,191.33,191.54,191.1,191.14,6489.0,191.33,191.54,191.1,191.14,6489.0
2018-09-24 11:50:00,191.2,191.62,191.1,191.62,2920.0,191.2,191.62,191.1,191.62,2920.0
2018-09-24 11:55:00,191.57,191.71,191.37,191.67,4209.0,191.57,191.71,191.37,191.67,4209.0
2018-09-24 12:00:00,191.57,191.81,191.38,191.77,8970.0,191.57,191.81,191.38,191.77,8970.0
2018-09-24 12:05:00,191.8,191.83,191.27,191.39,2937.0,191.8,191.83,191.27,191.39,2937.0
2018-09-24 12:10:00,191.13,191.67,191.08,191.53,7135.0,191.13,191.67,191.08,191.53,7135.0
2018-09-24 12:15:00,191.59,191.65,191.25,191.3,4225.0,191.59,191.65,191.25,191.3,4225.0
2018-09-24 12:20:00,191.25,191.37,191.09,191.12,4502.0,191.25,191.37,191.09,191.12,4502.0
2018-09-24 12:25:00,191.12,191.17,191.0,191.07,5308.0,191.12,191.17,191.0,191.07,5308.0
2018-09-24 12:30:00,191.03,191.34,191.03,191.31,32986.0,191.03,191.34,191.03,191.31,32986.0
2018-09-24 12:35:00,191.32,191.66,191.25,191.63,69492.0,191.32,191.66,191.25,191.63,69492.0
2018-09-24 12:40:00,191.56,192.02,191.51,191.94,17086.0,191.56,192.02,191.51,191.94,17086.0
2018-09-24 12:45:00,191.95,191.95,191.68,191.69,5071.0,191.95,191.95,191.68,191.69,5071.0
2018-09-24 12:50:00,191.72,191.87,191.6,191.6,5468.0,191.72,191.87,191.6,191.6,5468.0
2018-09-24 12:55:00,191.62,191.96,191.43,191.92,9147.0,191.62,191.96,191.43,191.92,9147.0
2018-09-24 13:00:00,191.91,191.99,191.71,191.79,5800.0,191.91,191.99,191.71,191.79,5800.0
2018-09-24 13:05:00,191.81,192.01,191.8,191.98,4635.0,191.81,192.01,191.8,191.98,4635.0
2018-09-24 13:10:00,191.83,191.98,191.75,191.83,5206.0,191.83,191.98,191.75,191.83,5206.0
2018-09-24 13:15:00,191.88,192.28,191.84,192.28,5545.0,191.88,192.28,191.84,192.28,5545.0
2018-09-24 13:20:00,192.28,192.57,192.23,192.57,3722.0,192.28,192.57,192.23,192.57,3722.0
2018-09-24 13:25:00,192.5,192.59,192.12,192.12,7408.0,192.5,192.59,192.12,192.12,7408.0
2018-09-24 13:30:00,192.14,192.49,192.14,192.44,9722.0,192.14,192.49,192.14,192.44,9722.0
2018-09-24 13:35:00,192.44,192.44,192.31,192.32,8219.0,192.44,192.44,192.31,192.32,8219.0
2018-09-24 13:40:00,192.29,192.92,192.28,192.83,12799.0,192.29,192.92,192.28,192.83,12799.0
2018-09-24 13:45:00,192.87,193.0,192.64,192.64,8210.0,192.87,193.0,192.64,192.64,8210.0
2018-09-24 13:50:00,192.61,192.85,192.58,192.81,8057.0,192.61,192.85,192.58,192.81,8057.0
2018-09-24 13:55:00,192.85,193.0,192.71,192.71,8618.0,192.85,193.0,192.71,192.71,8618.0
2018-09-24 14:00:00,192.81,192.83,192.48,192.48,6429.0,192.81,192.83,192.48,192.48,6429.0
2018-09-24 14:05:00,192.61,192.93,192.55,192.92,22549.0,192.61,192.93,192.55,192.92,22549.0
2018-09-24 14:10:00,192.94,193.18,192.89,193.18,16129.0,192.94,193.18,192.89,193.18,16129.0
2018-09-24 14:15:00,193.13,193.58,193.05,193.54,14944.0,193.13,193.58,193.05,193.54,14944.0
2018-09-24 14:20:00,193.51,193.51,193.2,193.28,8887.0,193.51,193.51,193.2,193.28,8887.0
2018-09-24 14:25:00,193.3,193.52,193.22,193.36,9771.0,193.3,193.52,193.22,193.36,9771.0
2018-09-24 14:30:00,193.3,193.44,193.28,193.42,10944.0,193.3,193.44,193.28,193.42,10944.0
2018-09-24 14:35:00,193.43,193.52,193.3,193.46,27583.0,193.43,193.52,193.3,193.46,27583.0
2018-09-24 14:40:00,193.47,193.59,193.45,193.5,22565.0,193.47,193.59,193.45,193.5,22565.0
2018-09-24 14:45:00,193.55,193.65,193.46,193.48,10692.0,193.55,193.65,193.46,193.48,10692.0
2018-09-24 14:50:00,193.47,193.49,192.99,193.26,27820.0,193.47,193.49,192.99,193.26,27820.0
2018-09-24 14:55:00,193.28,193.28,193.09,193.09,9543.0,193.28,193.28,193.09,193.09,9543.0
2018-09-24 15:00:00,193.1,193.4,193.0,193.32,13343.0,193.1,193.4,193.0,193.32,13343.0
2018-09-24 15:05:00,193.34,193.74,193.32,193.74,21164.0,193.34,193.74,193.32,193.74,21164.0
2018-09-24 15:10:00,193.75,193.87,193.75,193.82,12602.0,193.75,193.87,193.75,193.82,12602.0
2018-09-24 15:15:00,193.8,193.97,193.78,193.94,11355.0,193.8,193.97,193.78,193.94,11355.0
2018-09-24 15:20:00,193.95,194.07,193.86,193.93,14515.0,193.95,194.07,193.86,193.93,14515.0
2018-09-24 15:25:00,193.91,193.95,193.85,193.85,18106.0,193.91,193.95,193.85,193.85,18106.0
2018-09-24 15:30:00,193.89,193.97,193.59,193.65,21094.0,193.89,193.97,193.59,193.65,21094.0
2018-09-24 15:35:00,193.67,193.67,193.13,193.39,28378.0,193.67,193.67,193.13,193.39,28378.0
2018-09-24 15:40:00,193.4,193.59,193.39,193.44,18687.0,193.4,193.59,193.39,193.44,18687.0
2018-09-24 15:45:00,193.45,193.59,193.35,193.58,34674.0,193.45,193.59,193.35,193.58,34674.0
2018-09-24 15:50:00,193.59,193.76,193.55,193.61,43699.0,193.59,193.76,193.55,193.61,43699.0
2018-09-24 15:55:00,193.59,193.63,193.12,193.12,111925.0,193.59,193.63,193.12,193.12,111925.0
2018-09-25 09:30:00,194.28,196.34,193.94,194.2,70185.0,194.28,196.34,193.94,194.2,70185.0
2018-09-25 09:35:00,194.21,196.0,194.09,196.0,29752.0,194.21,196.0,194.09,196.0,29752.0
2018-09-25 09:40:00,195.87,196.84,195.75,196.34,24779.0,195.87,196.84,195.75,196.34,24779.0
2018-09-25 09:45:00,196.42,197.33,196.26,196.88,35336.0,196.42,197.33,196.26,196.88,35336.0
2018-09-25 09:50:00,196.99,197.51,196.4,196.4,22724.0,196.99,197.51,196.4,196.4,22724.0
2018-09-25 09:55:00,196.41,198.17,196.3,197.81,50736.0,196.41,198.17,196.3,197.81,50736.0
2018-09-25 10:00:00,197.8,198.47,197.54,197.56,18731.0,197.8,198.47,197.54,197.56,18731.0
2018-09-25 10:05:00,197.54,197.97,197.26,197.44,22544.0,197.54,197.97,197.26,197.44,22544.0
2018-09-25 10:10:00,197.31,197.45,196.58,196.73,29280.0,197.31,197.45,196.58,196.73,29280.0
2018-09-25 10:15:00,196.7,197.43,196.6,197.43,28261.0,196.7,197.43,196.6,197.43,28261.0
2018-09-25 10:20:00,197.38,197.47,196.68,197.07,22650.0,197.38,197.47,196.68,197.07,22650.0
2018-09-25 10:25:00,197.02,197.21,196.81,197.09,46117.0,197.02,197.21,196.81,197.09,46117.0
2018-09-25 10:30:00,197.13,197.47,197.05,197.47,9090.0,197.13,197.47,197.05,197.47,9090.0
2018-09-25 10:35:00,197.43,197.67,197.26,197.5,7474.0,197.43,197.67,197.26,197.5,7474.0
2018-09-25 10:40:00,197.49,197.64,197.13,197.13,15225.0,197.49,197.64,197.13,197.13,15225.0
2018-09-25 10:45:00,197.17,197.5,196.9,196.9,30140.0,197.17,197.5,196.9,196.9,30140.0
2018-09-25 10:50:00,196.89,197.11,196.66,196.98,19672.0,196.89,197.11,196.66,196.98,19672.0
2018-09-25 10:55:00,196.93,197.02,196.22,196.37,15044.0,196.93,197.02,196.22,196.37,15044.0
2018-09-25 11:00:00,196.33,196.97,196.2,196.9,9535.0,196.33,196.97,196.2,196.9,9535.0
2018-09-25 11:05:00,196.9,197.05,196.77,196.94,7297.0,196.9,197.05,196.77,196.94,7297.0
2018-09-25 11:10:00,196.98,197.27,196.95,197.27,4074.0,196.98,197.27,196.95,197.27,4074.0
2018-09-25 11:15:00,197.16,197.48,197.15,197.16,6300.0,197.16,197.48,197.15,197.16,6300.0
2018-09-25 11:20:00,197.15,197.35,197.06,197.16,6326.0,197.15,197.35,197.06,197.16,6326.0
2018-09-25 11:25:00,197.13,197.45,197.01,197.29,10578.0,197.13,197.45,197.01,197.29,10578.0
2018-09-25 11:30:00,197.36,197.48,197.1,197.31,11419.0,197.36,197.48,197.1,197.31,11419.0
2018-09-25 11:35:00,197.21,197.35,197.17,197.35,5600.0,197.21,197.35,197.17,197.35,5600.0
2018-09-25 11:40:00,197.35,197.75,197.35,197.71,8584.0,197.35,197.75,197.35,197.71,8584.0
2018-09-25 11:45:00,197.75,198.16,197.72,197.72,18008.0,197.75,198.16,197.72,197.72,18008.0
2018-09-25 11:50:00,197.72,197.74,197.62,197.69,8403.0,197.72,197.74,197.62,197.69,8403.0
2018-09-25 11:55:00,197.71,197.73,197.57,197.68,8530.0,197.71,197.73,197.57,197.68,8530.0
2018-09-25 12:00:00,197.75,197.76,197.63,197.7,5840.0,197.75,197.76,197.63,197.7,5840.0
2018-09-25 12:05:00,197.69,197.93,197.68,197.93,10413.0,197.69,197.93,197.68,197.93,10413.0
2018-09-25 12:10:00,197.93,198.09,197.86,197.99,24808.0,197.93,198.09,197.86,197.99,24808.0
2018-09-25 12:15:00,197.85,197.85,197.59,197.73,4714.0,197.85,197.85,197.59,197.73,4714.0
2018-09-25 12:20:00,197.72,197.84,197.71,197.84,1400.0,197.72,197.84,197.71,197.84,1400.0
2018-09-25 12:25:00,197.83,197.87,197.73,197.73,4513.0,197.83,197.87,197.73,197.73,4513.0
2018-09-25 12:30:00,197.75,197.75,197.09,197.22,9132.0,197.75,197.75,197.09,197.22,9132.0
2018-09-25 12:35:00,197.17,197.17,197.05,197.07,2514.0,197.17,197.17,197.05,197.07,2514.0
2018-09-25 12:40:00,197.16,197.24,196.9,196.9,8115.0,197.16,197.24,196.9,196.9,8115.0
2018-09-25 12:45:00,197.0,197.2,196.98,197.11,7612.0,197.0,197.2,196.98,197.11,7612.0
2018-09-25 12:50:00,197.18,197.18,197.02,197.06,5300.0,197.18,197.18,197.02,197.06,5300.0
2018-09-25 12:55:00,197.02,197.02,196.75,196.85,9709.0,197.02,197.02,196.75,196.85,9709.0
2018-09-25 13:00:00,196.86,197.11,196.86,197.08,5441.0,196.86,197.11,196.86,197.08,5441.0
2018-09-25 13:05:00,197.15,197.34,197.04,197.05,11779.0,197.15,197.34,197.04,197.05,11779.0
2018-09-25 13:10:00,197.15,197.15,196.56,196.98,8089.0,197.15,197.15,196.56,196.98,8089.0
2018-09-25 13:15:00,196.95,197.11,196.88,196.9,5059.0,196.95,197.11,196.88,196.9,5059.0
2018-09-25 13:20:00,196.96,197.24,196.9,197.24,9751.0,196.96,197.24,196.9,197.24,9751.0
2018-09-25 13:25:00,197.18,197.41,197.17,197.39,4200.0,197.18,197.41,197.17,197.39,4200.0
2018-09-25 13:30:00,197.37,197.49,197.31,197.44,5326.0,197.37,197.49,197.31,197.44,5326.0
2018-09-25 13:35:00,197.43,197.73,197.43,197.6,6512.0,197.43,197.73,197.43,197.6,6512.0
2018-09-25 13:40:00,197.6,197.6,197.2,197.4,9134.0,197.6,197.6,197.2,197.4,9134.0
2018-09-25 13:45:00,197.47,197.61,197.36,197.61,6311.0,197.47,197.61,197.36,197.61,6311.0
2018-09-25 13:50:00,197.56,197.66,197.44,197.51,3795.0,197.56,197.66,197.44,197.51,3795.0
2018-09-25 13:55:00,197.58,197.73,197.54,197.66,5312.0,197.58,197.73,197.54,197.66,5312.0
2018-09-25 14:00:00,197.65,197.69,197.55,197.63,3135.0,197.65,197.69,197.55,197.63,3135.0
2018-09-25 14:05:00,197.72,197.91,197.63,197.91,10590.0,197.72,197.91,197.63,197.91,10590.0
2018-09-25 14:10:00,197.86,198.2,197.86,197.95,13002.0,197.86,198.2,197.86,197.95,13002.0
2018-09-25 14:15:00,197.88,197.88,197.72,197.76,7557.0,197.88,197.88,197.72,197.76,7557.0
2018-09-25 14:20:00,197.76,197.91,197.76,197.83,2750.0,197.76,197.91,197.76,197.83,2750.0
2018-09-25 14:25:00,197.8,198.09,197.77,198.09,5050.0,197.8,198.09,197.77,198.09,5050.0
2018-09-25 14:30:00,198.09,198.09,197.97,198.02,6036.0,198.09,198.09,197.97,198.02,6036.0
2018-09-25 14:35:00,198.0,198.22,197.97,198.17,10903.0,198.0,198.22,197.97,198.17,10903.0
2018-09-25 14:40:00,198.14,198.2,197.97,198.04,14600.0,198.14,198.2,197.97,198.04,14600.0
2018-09-25 14:45:00,198.06,198.11,197.85,197.96,9192.0,198.06,198.11,197.85,197.96,9192.0
2018-09-25 14:50:00,197.97,198.16,197.94,198.06,14471.0,197.97,198.16,197.94,198.06,14471.0
2018-09-25 14:55:00,198.1,198.14,197.92,198.09,9600.0,198.1,198.14,197.92,198.09,9600.0
2018-09-25 15:00:00,198.09,198.09,198.0,198.03,12838.0,198.09,198.09,198.0,198.03,12838.0
2018-09-25 15:05:00,198.02,198.13,197.97,198.12,9420.0,198.02,198.13,197.97,198.12,9420.0
2018-09-25 15:10:00,198.11,198.15,197.96,197.98,10268.0,198.11,198.15,197.96,197.98,10268.0
2018-09-25 15:15:00,197.96,197.97,197.81,197.82,12931.0,197.96,197.97,197.81,197.82,12931.0
2018-09-25 15:20:00,197.83,197.96,197.77,197.92,20837.0,197.83,197.96,197.77,197.92,20837.0
2018-09-25 15:25:00,197.95,198.05,197.91,197.94,17736.0,197.95,198.05,197.91,197.94,17736.0
2018-09-25 15:30:00,197.96,198.07,197.89,197.96,18282.0,197.96,198.07,197.89,197.96,18282.0
2018-09-25 15:35:00,197.96,198.07,197.9,198.07,21148.0,197.96,198.07,197.9,198.07,21148.0
2018-09-25 15:40:00,198.05,198.07,197.98,198.0,41159.0,198.05,198.07,197.98,198.0,41159.0
2018-09-25 15:45:00,198.01,198.07,197.95,197.98,39711.0,198.01,198.07,197.95,197.98,39711.0
2018-09-25 15:50:00,197.97,198.08,197.91,198.04,39035.0,197.97,198.08,197.91,198.04,39035.0
2018-09-25 15:55:00,198.03,198.09,197.5,197.61,145984.0,198.03,198.09,197.5,197.61,145984.0
2018-09-26 09:30:00,197.61,198.89,197.61,198.3,31478.0,197.61,198.89,197.61,198.3,31478.0
2018-09-26 09:35:00,198.14,198.26,194.69,195.0,20974.0,198.14,198.26,194.69,195.0,20974.0
2018-09-26 09:40:00,195.0,196.73,194.87,196.18,46401.0,195.0,196.73,194.87,196.18,46401.0
2018-09-26 09:45:00,196.48,196.85,196.25,196.51,9692.0,196.48,196.85,196.25,196.51,9692.0
2018-09-26 09:50:00,196.35,196.35,195.15,195.32,15710.0,196.35,196.35,195.15,195.32,15710.0
2018-09-26 09:55:00,195.41,195.76,195.4,195.76,4400.0,195.41,195.76,195.4,195.76,4400.0
2018-09-26 10:00:00,195.87,196.06,195.36,195.98,10990.0,195.87,196.06,195.36,195.98,10990.0
2018-09-26 10:05:00,196.06,196.06,195.7,195.7,8827.0,196.06,196.06,195.7,195.7,8827.0
2018-09-26 10:10:00,195.73,195.73,194.74,194.74,14711.0,195.73,195.73,194.74,194.74,14711.0
2018-09-26 10:15:00,194.78,195.24,194.7,194.94,7937.0,194.78,195.24,194.7,194.94,7937.0
2018-09-26 10:20:00,195.07,195.37,194.99,195.37,4774.0,195.07,195.37,194.99,195.37,4774.0
2018-09-26 10:25:00,195.41,195.68,195.12,195.39,10931.0,195.41,195.68,195.12,195.39,10931.0
2018-09-26 10:30:00,195.54,196.54,195.53,196.54,15919.0,195.54,196.54,195.53,196.54,15919.0
2018-09-26 10:35:00,196.54,196.87,196.41,196.76,36634.0,196.54,196.87,196.41,196.76,36634.0
2018-09-26 10:40:00,196.77,196.98,195.83,195.84,6123.0,196.77,196.98,195.83,195.84,6123.0
2018-09-26 10:45:00,195.91,196.38,195.88,196.3,5100.0,195.91,196.38,195.88,196.3,5100.0
2018-09-26 10:50:00,195.96,196.19,195.76,196.12,34393.0,195.96,196.19,195.76,196.12,34393.0
2018-09-26 10:55:00,196.13,196.34,195.82,196.3,15356.0,196.13,196.34,195.82,196.3,15356.0
2018-09-26 11:00:00,196.22,196.32,196.05,196.05,5043.0,196.22,196.32,196.05,196.05,5043.0
2018-09-26 11:05:00,196.0,196.06,195.76,195.88,6106.0,196.0,196.06,195.76,195.88,6106.0
2018-09-26 11:10:00,195.78,196.18,195.78,196.03,9373.0,195.78,196.18,195.78,196.03,9373.0
2018-09-26 11:15:00,195.93,196.1,195.58,195.58,8924.0,195.93,196.1,195.58,195.58,8924.0
2018-09-26 11:20:00,195.79,195.79,195.41,195.7,9392.0,195.79,195.79,195.41,195.7,9392.0
2018-09-26 11:25:00,195.7,195.98,195.51,195.73,6127.0,195.7,195.98,195.51,195.73,6127.0
2018-09-26 11:30:00,195.85,195.96,195.61,195.69,4683.0,195.85,195.96,195.61,195.69,4683.0
2018-09-26 11:35:00,195.76,195.98,195.62,195.75,4975.0,195.76,195.98,195.62,195.75,4975.0
2018-09-26 11:40:00,195.85,196.15,195.85,196.03,4776.0,195.85,196.15,195.85,196.03,4776.0
2018-09-26 11:45:00,196.03,196.72,196.02,196.69,12177.0,196.03,196.72,196.02,196.69,12177.0
2018-09-26 11:50:00,196.66,196.85,196.43,196.84,8550.0,196.66,196.85,196.43,196.84,8550.0
2018-09-26 11:55:00,196.84,196.98,196.78,196.97,9005.0,196.84,196.98,196.78,196.97,9005.0
2018-09-26 12:00:00,197.03,197.37,196.95,197.35,10228.0,197.03,197.37,196.95,197.35,10228.0
2018-09-26 12:05:00,197.24,197.34,197.16,197.22,5357.0,197.24,197.34,197.16,197.22,5357.0
2018-09-26 12:10:00,197.23,197.51,197.22,197.51,6700.0,197.23,197.51,197.22,197.51,6700.0
2018-09-26 12:15:00,197.51,197.67,197.38,197.38,15908.0,197.51,197.67,197.38,197.38,15908.0
2018-09-26 12:20:00,197.3,197.69,197.3,197.68,6604.0,197.3,197.69,197.3,197.68,6604.0
2018-09-26 12:25:00,197.62,197.88,197.59,197.71,17178.0,197.62,197.88,197.59,197.71,17178.0
2018-09-26 12:30:00,197.75,198.11,197.68,197.95,19385.0,197.75,198.11,197.68,197.95,19385.0
2018-09-26 12:35:00,197.93,198.01,197.77,197.77,23230.0,197.93,198.01,197.77,197.77,23230.0
2018-09-26 12:40:00,197.77,197.96,197.68,197.9,7659.0,197.77,197.96,197.68,197.9,7659.0
2018-09-26 12:45:00,197.97,198.06,197.84,198.0,5027.0,197.97,198.06,197.84,198.0,5027.0
2018-09-26 12:50:00,197.96,198.05,197.86,197.86,4200.0,197.96,198.05,197.86,197.86,4200.0
2018-09-26 12:55:00,197.87,197.94,197.52,197.75,7697.0,197.87,197.94,197.52,197.75,7697.0
2018-09-26 13:00:00,197.75,197.97,197.75,197.91,5585.0,197.75,197.97,197.75,197.91,5585.0
2018-09-26 13:05:00,197.85,197.91,197.7,197.74,3378.0,197.85,197.91,197.7,197.74,3378.0
2018-09-26 13:10:00,197.8,197.85,197.61,197.7,2825.0,197.8,197.85,197.61,197.7,2825.0
2018-09-26 13:15:00,197.71,197.89,197.58,197.83,5100.0,197.71,197.89,197.58,197.83,5100.0
2018-09-26 13:20:00,197.85,197.98,197.82,197.82,4365.0,197.85,197.98,197.82,197.82,4365.0
2018-09-26 13:25:00,197.86,197.96,197.77,197.79,6086.0,197.86,197.96,197.77,197.79,6086.0
2018-09-26 13:30:00,197.81,198.0,197.64,197.78,30355.0,197.81,198.0,197.64,197.78,30355.0
2018-09-26 13:35:00,197.67,197.79,197.13,197.29,2660.0,197.67,197.79,197.13,197.29,2660.0
2018-09-26 13:40:00,197.3,197.42,197.25,197.42,3334.0,197.3,197.42,197.25,197.42,3334.0
2018-09-26 13:45:00,197.28,197.42,196.82,196.93,5812.0,197.28,197.42,196.82,196.93,5812.0
2018-09-26 13:50:00,196.96,197.1,196.89,197.03,2271.0,196.96,197.1,196.89,197.03,2271.0
2018-09-26 13:55:00,196.89,197.15,196.87,197.15,6450.0,196.89,197.15,196.87,197.15,6450.0
2018-09-26 14:00:00,197.15,197.39,196.99,197.39,5000.0,197.15,197.39,196.99,197.39,5000.0
2018-09-26 14:05:00,197.28,197.57,197.27,197.45,22387.0,197.28,197.57,197.27,197.45,22387.0
2018-09-26 14:10:00,197.49,197.94,197.39,197.8,8503.0,197.49,197.94,197.39,197.8,8503.0
2018-09-26 14:15:00,197.81,198.21,197.81,197.94,8797.0,197.81,198.21,197.81,197.94,8797.0
2018-09-26 14:20:00,197.99,198.0,197.7,197.84,5662.0,197.99,198.0,197.7,197.84,5662.0
2018-09-26 14:25:00,197.89,197.89,197.66,197.7,3375.0,197.89,197.89,197.66,197.7,3375.0
2018-09-26 14:30:00,197.79,197.8,197.55,197.61,7309.0,197.79,197.8,197.55,197.61,7309.0
2018-09-26 14:35:00,197.55,197.69,197.34,197.47,11976.0,197.55,197.69,197.34,197.47,11976.0
2018-09-26 14:40:00,197.49,197.59,197.04,197.04,7644.0,197.49,197.59,197.04,197.04,7644.0
2018-09-26 14:45:00,197.1,197.18,196.91,197.09,6766.0,197.1,197.18,196.91,197.09,6766.0
2018-09-26 14:50:00,197.16,197.18,196.79,196.79,5305.0,197.16,197.18,196.79,196.79,5305.0
2018-09-26 14:55:00,196.84,196.96,196.69,196.74,6486.0,196.84,196.96,196.69,196.74,6486.0
2018-09-26 15:00:00,196.79,197.21,196.74,197.15,13049.0,196.79,197.21,196.74,197.15,13049.0
2018-09-26 15:05:00,197.15,197.27,196.94,197.13,11531.0,197.15,197.27,196.94,197.13,11531.0
2018-09-26 15:10:00,197.24,197.72,197.24,197.68,9296.0,197.24,197.72,197.24,197.68,9296.0
2018-09-26 15:15:00,197.68,197.77,197.51,197.55,5377.0,197.68,197.77,197.51,197.55,5377.0
2018-09-26 15:20:00,197.59,197.86,197.49,197.75,5267.0,197.59,197.86,197.49,197.75,5267.0
2018-09-26 15:25:00,197.79,197.8,197.6,197.63,8497.0,197.79,197.8,197.6,197.63,8497.0
2018-09-26 15:30:00,197.61,197.68,197.26,197.26,8423.0,197.61,197.68,197.26,197.26,8423.0
2018-09-26 15:35:00,197.21,197.31,196.77,196.9,11419.0,197.21,197.31,196.77,196.9,11419.0
2018-09-26 15:40:00,196.83,196.83,196.33,196.33,25615.0,196.83,196.83,196.33,196.33,25615.0
2018-09-26 15:45:00,196.34,196.35,195.48,195.54,47858.0,196.34,196.35,195.48,195.54,47858.0
2018-09-26 15:50:00,195.5,195.86,195.42,195.63,44453.0,195.5,195.86,195.42,195.63,44453.0
2018-09-26 15:55:00,195.56,195.71,195.22,195.7,70177.0,195.56,195.71,195.22,195.7,70177.0
2018-09-27 09:30:00,196.05,197.44,195.56,196.45,29772.0,196.05,197.44,195.56,196.45,29772.0
2018-09-27 09:35:00,196.5,197.31,196.4,197.31,8845.0,196.5,197.31,196.4,197.31,8845.0
2018-09-27 09:40:00,197.16,197.47,196.99,197.31,14995.0,197.16,197.47,196.99,197.31,14995.0
2018-09-27 09:45:00,197.33,197.5,196.31,196.32,17334.0,197.33,197.5,196.31,196.32,17334.0
2018-09-27 09:50:00,196.33,196.72,196.02,196.02,22152.0,196.33,196.72,196.02,196.02,22152.0
2018-09-27 09:55:00,196.21,196.38,195.83,195.9,14474.0,196.21,196.38,195.83,195.9,14474.0
2018-09-27 10:00:00,195.77,196.56,195.68,195.85,16368.0,195.77,196.56,195.68,195.85,16368.0
2018-09-27 10:05:00,195.9,196.1,195.47,195.81,28094.0,195.9,196.1,195.47,195.81,28094.0
2018-09-27 10:10:00,195.76,195.82,194.67,194.76,43999.0,195.76,195.82,194.67,194.76,43999.0
2018-09-27 10:15:00,194.76,195.41,194.7,195.37,10368.0,194.76,195.41,194.7,195.37,10368.0
2018-09-27 10:20:00,195.38,195.57,195.13,195.13,13445.0,195.38,195.57,195.13,195.13,13445.0
2018-09-27 10:25:00,194.98,195.13,194.09,194.09,13844.0,194.98,195.13,194.09,194.09,13844.0
2018-09-27 10:30:00,194.06,194.8,194.03,194.67,8833.0,194.06,194.8,194.03,194.67,8833.0
2018-09-27 10:35:00,194.98,194.98,194.26,194.35,7203.0,194.98,194.98,194.26,194.35,7203.0
2018-09-27 10:40:00,194.4,194.45,194.18,194.45,6801.0,194.4,194.45,194.18,194.45,6801.0
2018-09-27 10:45:00,194.5,194.82,194.31,194.47,10197.0,194.5,194.82,194.31,194.47,10197.0
2018-09-27 10:50:00,194.44,194.64,194.17,194.46,10294.0,194.44,194.64,194.17,194.46,10294.0
2018-09-27 10:55:00,194.5,195.12,194.34,195.12,7384.0,194.5,195.12,194.34,195.12,7384.0
2018-09-27 11:00:00,195.17,195.34,194.95,194.95,14801.0,195.17,195.34,194.95,194.95,14801.0
2018-09-27 11:05:00,194.93,195.15,194.59,194.95,11199.0,194.93,195.15,194.59,194.95,11199.0
2018-09-27 11:10:00,194.92,194.98,194.51,194.51,5903.0,194.92,194.98,194.51,194.51,5903.0
2018-09-27 11:15:00,194.59,194.59,194.33,194.39,4254.0,194.59,194.59,194.33,194.39,4254.0
2018-09-27 11:20:00,194.36,194.39,194.22,194.31,6746.0,194.36,194.39,194.22,194.31,6746.0
2018-09-27 11:25:00,194.27,194.33,194.12,194.21,5109.0,194.27,194.33,194.12,194.21,5109.0
2018-09-27 11:30:00,194.18,194.18,193.81,194.18,9972.0,194.18,194.18,193.81,194.18,9972.0
2018-09-27 11:35:00,194.18,194.3,194.01,194.02,5394.0,194.18,194.3,194.01,194.02,5394.0
2018-09-27 11:40:00,194.07,194.36,194.07,194.24,5485.0,194.07,194.36,194.07,194.24,5485.0
2018-09-27 11:45:00,194.35,194.35,194.17,194.19,2504.0,194.35,194.35,194.17,194.19,2504.0
2018-09-27 11:50:00,194.24,194.26,194.05,194.05,4236.0,194.24,194.26,194.05,194.05,4236.0
2018-09-27 11:55:00,194.04,194.67,194.04,194.5,8698.0,194.04,194.67,194.04,194.5,8698.0
2018-09-27 12:00:00,194.44,194.58,194.21,194.32,4985.0,194.44,194.58,194.21,194.32,4985.0
2018-09-27 12:05:00,194.33,194.57,194.26,194.41,9479.0,194.33,194.57,194.26,194.41,9479.0
2018-09-27 12:10:00,194.37,194.46,194.27,194.46,4403.0,194.37,194.46,194.27,194.46,4403.0
2018-09-27 12:15:00,194.63,194.63,194.31,194.32,5721.0,194.63,194.63,194.31,194.32,5721.0
2018-09-27 12:20:00,194.32,194.58,194.32,194.53,4744.0,194.32,194.58,194.32,194.53,4744.0
2018-09-27 12:25:00,194.52,194.66,194.45,194.63,5280.0,194.52,194.66,194.45,194.63,5280.0
2018-09-27 12:30:00,194.62,194.65,194.53,194.61,4131.0,194.62,194.65,194.53,194.61,4131.0
2018-09-27 12:35:00,194.65,194.68,194.54,194.68,1867.0,194.65,194.68,194.54,194.68,1867.0
2018-09-27 12:40:00,194.62,194.71,194.54,194.61,6027.0,194.62,194.71,194.54,194.61,6027.0
2018-09-27 12:45:00,194.7,194.71,194.63,194.7,4924.0,194.7,194.71,194.63,194.7,4924.0
2018-09-27 12:50:00,194.67,194.67,194.61,194.64,3265.0,194.67,194.67,194.61,194.64,3265.0
2018-09-27 12:55:00,194.61,194.7,194.57,194.65,2688.0,194.61,194.7,194.57,194.65,2688.0
2018-09-27 13:00:00,194.61,194.61,194.36,194.38,4470.0,194.61,194.61,194.36,194.38,4470.0
2018-09-27 13:05:00,194.42,194.48,194.32,194.43,4698.0,194.42,194.48,194.32,194.43,4698.0
2018-09-27 13:10:00,194.54,194.72,194.54,194.66,3755.0,194.54,194.72,194.54,194.66,3755.0
2018-09-27 13:15:00,194.75,194.87,194.66,194.87,2430.0,194.75,194.87,194.66,194.87,2430.0
2018-09-27 13:20:00,194.9,194.97,194.79,194.83,3565.0,194.9,194.97,194.79,194.83,3565.0
2018-09-27 13:25:00,194.89,195.02,194.85,194.92,4356.0,194.89,195.02,194.85,194.92,4356.0
2018-09-27 13:30:00,194.98,194.98,194.83,194.83,3077.0,194.98,194.98,194.83,194.83,3077.0
2018-09-27 13:35:00,194.83,195.04,194.83,195.04,2580.0,194.83,195.04,194.83,195.04,2580.0
2018-09-27 13:40:00,195.0,195.16,194.93,195.16,4774.0,195.0,195.16,194.93,195.16,4774.0
2018-09-27 13:45:00,195.13,195.19,195.09,195.09,4913.0,195.13,195.19,195.09,195.09,4913.0
2018-09-27 13:50:00,195.06,195.1,195.0,195.07,8387.0,195.06,195.1,195.0,195.07,8387.0
2018-09-27 13:55:00,195.1,195.23,195.08,195.2,7609.0,195.1,195.23,195.08,195.2,7609.0
2018-09-27 14:00:00,195.17,195.18,195.05,195.06,3800.0,195.17,195.18,195.05,195.06,3800.0
2018-09-27 14:05:00,195.04,195.1,194.85,195.09,8064.0,195.04,195.1,194.85,195.09,8064.0
2018-09-27 14:10:00,195.13,195.23,195.11,195.21,4279.0,195.13,195.23,195.11,195.21,4279.0
2018-09-27 14:15:00,195.29,195.43,195.29,195.43,3382.0,195.29,195.43,195.29,195.43,3382.0
2018-09-27 14:20:00,195.5,195.64,195.47,195.52,10918.0,195.5,195.64,195.47,195.52,10918.0
2018-09-27 14:25:00,195.46,195.62,195.22,195.23,4110.0,195.46,195.62,195.22,195.23,4110.0
2018-09-27 14:30:00,195.4,195.41,195.1,195.12,3165.0,195.4,195.41,195.1,195.12,3165.0
2018-09-27 14:35:00,195.09,195.27,195.09,195.2,2707.0,195.09,195.27,195.09,195.2,2707.0
2018-09-27 14:40:00,195.15,195.23,195.02,195.02,8025.0,195.15,195.23,195.02,195.02,8025.0
2018-09-27 14:45:00,195.09,195.23,195.09,195.17,2643.0,195.09,195.23,195.09,195.17,2643.0
2018-09-27 14:50:00,195.13,195.3,195.13,195.3,3979.0,195.13,195.3,195.13,195.3,3979.0
2018-09-27 14:55:00,195.32,195.41,195.21,195.21,4836.0,195.32,195.41,195.21,195.21,4836.0
2018-09-27 15:00:00,195.27,195.37,195.25,195.34,10400.0,195.27,195.37,195.25,195.34,10400.0
2018-09-27 15:05:00,195.37,195.47,195.35,195.35,6754.0,195.37,195.47,195.35,195.35,6754.0
2018-09-27 15:10:00,195.37,195.38,195.12,195.14,6059.0,195.37,195.38,195.12,195.14,6059.0
2018-09-27 15:15:00,195.15,195.27,195.12,195.24,6729.0,195.15,195.27,195.12,195.24,6729.0
2018-09-27 15:20:00,195.23,195.27,195.18,195.21,5655.0,195.23,195.27,195.18,195.21,5655.0
2018-09-27 15:25:00,195.21,195.21,195.03,195.07,7996.0,195.21,195.21,195.03,195.07,7996.0
2018-09-27 15:30:00,195.09,195.33,195.07,195.29,11322.0,195.09,195.33,195.07,195.29,11322.0
2018-09-27 15:35:00,195.3,195.36,195.13,195.23,12536.0,195.3,195.36,195.13,195.23,12536.0
2018-09-27 15:40:00,195.19,195.28,195.08,195.21,6755.0,195.19,195.28,195.08,195.21,6755.0
2018-09-27 15:45:00,195.26,195.32,195.13,195.17,25910.0,195.26,195.32,195.13,195.17,25910.0
2018-09-27 15:50:00,195.14,195.16,195.01,195.07,27648.0,195.14,195.16,195.01,195.07,27648.0
2018-09-27 15:55:00,195.06,195.26,194.87,195.09,52941.0,195.06,195.26,194.87,195.09,52941.0
2018-09-28 09:30:00,194.58,196.49,194.55,196.49,21637.0,194.58,196.49,194.55,196.49,21637.0
2018-09-28 09:35:00,196.62,197.5,196.22,197.49,14874.0,196.62,197.5,196.22,197.49,14874.0
2018-09-28 09:40:00,197.5,197.69,196.66,197.48,19453.0,197.5,197.69,196.66,197.48,19453.0
2018-09-28 09:45:00,197.29,197.47,196.17,197.46,27034.0,197.29,197.47,196.17,197.46,27034.0
2018-09-28 09:50:00,197.47,197.47,196.14,196.81,15578.0,197.47,197.47,196.14,196.81,15578.0
2018-09-28 09:55:00,196.62,197.12,196.21,196.85,13650.0,196.62,197.12,196.21,196.85,13650.0
2018-09-28 10:00:00,197.1,197.39,196.79,197.39,26264.0,197.1,197.39,196.79,197.39,26264.0
2018-09-28 10:05:00,197.31,197.35,197.06,197.06,28416.0,197.31,197.35,197.06,197.06,28416.0
2018-09-28 10:10:00,197.02,197.2,196.87,197.15,9353.0,197.02,197.2,196.87,197.15,9353.0
2018-09-28 10:15:00,197.0,197.31,196.96,197.01,16955.0,197.0,197.31,196.96,197.01,16955.0
2018-09-28 10:20:00,197.08,197.33,196.67,196.77,17750.0,197.08,197.33,196.67,196.77,17750.0
2018-09-28 10:25:00,196.85,197.3,196.84,197.3,5810.0,196.85,197.3,196.84,197.3,5810.0
2018-09-28 10:30:00,197.35,197.35,197.12,197.22,10817.0,197.35,197.35,197.12,197.22,10817.0
2018-09-28 10:35:00,197.22,197.56,197.04,197.5,17569.0,197.22,197.56,197.04,197.5,17569.0
2018-09-28 10:40:00,197.5,197.5,197.09,197.37,3518.0,197.5,197.5,197.09,197.37,3518.0
2018-09-28 10:45:00,197.32,197.36,197.07,197.13,3660.0,197.32,197.36,197.07,197.13,3660.0
2018-09-28 10:50:00,197.19,197.43,197.16,197.26,5204.0,197.19,197.43,197.16,197.26,5204.0
2018-09-28 10:55:00,197.28,197.33,197.07,197.23,5237.0,197.28,197.33,197.07,197.23,5237.0
2018-09-28 11:00:00,197.28,197.58,197.27,197.28,7302.0,197.28,197.58,197.27,197.28,7302.0
2018-09-28 11:05:00,197.36,197.55,197.14,197.39,4833.0,197.36,197.55,197.14,197.39,4833.0
2018-09-28 11:10:00,197.39,197.45,197.13,197.21,6026.0,197.39,197.45,197.13,197.21,6026.0
2018-09-28 11:15:00,197.23,197.56,197.19,197.49,20051.0,197.23,197.56,197.19,197.49,20051.0
2018-09-28 11:20:00,197.49,197.5,197.26,197.42,4953.0,197.49,197.5,197.26,197.42,4953.0
2018-09-28 11:25:00,197.48,197.8,197.46,197.69,7559.0,197.48,197.8,197.46,197.69,7559.0
2018-09-28 11:30:00,197.69,197.77,197.41,197.45,4715.0,197.69,197.77,197.41,197.45,4715.0
2018-09-28 11:35:00,197.45,197.55,197.38,197.39,5990.0,197.45,197.55,197.38,197.39,5990.0
2018-09-28 11:40:00,197.38,197.46,197.25,197.31,4353.0,197.38,197.46,197.25,197.31,4353.0
2018-09-28 11:45:00,197.36,197.53,197.36,197.5,4750.0,197.36,197.53,197.36,197.5,4750.0
2018-09-28 11:50:00,197.49,197.53,197.13,197.13,3370.0,197.49,197.53,197.13,197.13,3370.0
2018-09-28 11:55:00,197.12,197.18,196.73,196.76,8528.0,197.12,197.18,196.73,196.76,8528.0
2018-09-28 12:00:00,196.72,197.15,196.49,197.0,10021.0,196.72,197.15,196.49,197.0,10021.0
2018-09-28 12:05:00,196.95,197.08,196.82,196.84,5924.0,196.95,197.08,196.82,196.84,5924.0
2018-09-28 12:10:00,196.85,197.07,196.85,197.04,7015.0,196.85,197.07,196.85,197.04,7015.0
2018-09-28 12:15:00,197.2,197.2,197.0,197.11,2891.0,197.2,197.2,197.0,197.11,2891.0
2018-09-28 12:20:00,197.11,197.22,197.05,197.09,4981.0,197.11,197.22,197.05,197.09,4981.0
2018-09-28 12:25:00,197.08,197.09,196.88,196.94,4556.0,197.08,197.09,196.88,196.94,4556.0
2018-09-28 12:30:00,196.98,197.31,196.96,197.24,5003.0,196.98,197.31,196.96,197.24,5003.0
2018-09-28 12:35:00,197.24,197.27,196.95,197.04,8051.0,197.24,197.27,196.95,197.04,8051.0
2018-09-28 12:40:00,197.12,197.15,196.89,196.89,6954.0,197.12,197.15,196.89,196.89,6954.0
2018-09-28 12:45:00,196.96,197.01,196.5,196.61,12630.0,196.96,197.01,196.5,196.61,12630.0
2018-09-28 12:50:00,196.83,196.83,196.57,196.64,2470.0,196.83,196.83,196.57,196.64,2470.0
2018-09-28 12:55:00,196.6,196.67,196.54,196.54,6479.0,196.6,196.67,196.54,196.54,6479.0
2018-09-28 13:00:00,196.54,196.75,196.54,196.68,3919.0,196.54,196.75,196.54,196.68,3919.0
2018-09-28 13:05:00,196.67,196.67,196.42,196.54,4700.0,196.67,196.67,196.42,196.54,4700.0
2018-09-28 13:10:00,196.5,196.69,196.49,196.69,3380.0,196.5,196.69,196.49,196.69,3380.0
2018-09-28 13:15:00,196.81,196.81,196.65,196.76,1301.0,196.81,196.81,196.65,196.76,1301.0
2018-09-28 13:20:00,196.76,196.84,196.3,196.44,29594.0,196.76,196.84,196.3,196.44,29594.0
2018-09-28 13:25:00,196.53,196.66,196.53,196.57,6257.0,196.53,196.66,196.53,196.57,6257.0
2018-09-28 13:30:00,196.65,196.76,196.48,196.58,8841.0,196.65,196.76,196.48,196.58,8841.0
2018-09-28 13:35:00,196.66,196.69,196.42,196.45,4692.0,196.66,196.69,196.42,196.45,4692.0
2018-09-28 13:40:00,196.46,196.46,196.29,196.41,4149.0,196.46,196.46,196.29,196.41,4149.0
2018-09-28 13:45:00,196.43,196.43,196.19,196.23,2750.0,196.43,196.43,196.19,196.23,2750.0
2018-09-28 13:50:00,196.18,196.42,196.15,196.27,3130.0,196.18,196.42,196.15,196.27,3130.0
2018-09-28 13:55:00,196.25,196.27,195.86,195.99,4203.0,196.25,196.27,195.86,195.99,4203.0
2018-09-28 14:00:00,196.01,196.05,195.87,195.96,4932.0,196.01,196.05,195.87,195.96,4932.0
2018-09-28 14:05:00,195.97,195.97,195.76,195.79,2800.0,195.97,195.97,195.76,195.79,2800.0
2018-09-28 14:10:00,195.78,195.79,195.31,195.32,6418.0,195.78,195.79,195.31,195.32,6418.0
2018-09-28 14:15:00,195.34,195.36,195.25,195.27,4918.0,195.34,195.36,195.25,195.27,4918.0
2018-09-28 14:20:00,195.27,195.57,195.26,195.55,3600.0,195.27,195.57,195.26,195.55,3600.0
2018-09-28 14:25:00,195.59,195.73,195.5,195.59,6547.0,195.59,195.73,195.5,195.59,6547.0
2018-09-28 14:30:00,195.62,195.73,195.37,195.73,4911.0,195.62,195.73,195.37,195.73,4911.0
2018-09-28 14:35:00,195.64,195.74,195.64,195.65,2151.0,195.64,195.74,195.64,195.65,2151.0
2018-09-28 14:40:00,195.64,195.91,195.54,195.91,5783.0,195.64,195.91,195.54,195.91,5783.0
2018-09-28 14:45:00,195.87,195.97,195.84,195.9,8382.0,195.87,195.97,195.84,195.9,8382.0
2018-09-28 14:50:00,195.91,195.91,195.75,195.81,2946.0,195.91,195.91,195.75,195.81,2946.0
2018-09-28 14:55:00,195.79,195.89,195.77,195.85,5999.0,195.79,195.89,195.77,195.85,5999.0
2018-09-28 15:00:00,195.83,195.93,195.81,195.89,3400.0,195.83,195.93,195.81,195.89,3400.0
2018-09-28 15:05:00,195.89,196.04,195.82,196.04,13832.0,195.89,196.04,195.82,196.04,13832.0
2018-09-28 15:10:00,196.07,196.26,196.05,196.23,7638.0,196.07,196.26,196.05,196.23,7638.0
2018-09-28 15:15:00,196.25,196.27,196.01,196.01,10483.0,196.25,196.27,196.01,196.01,10483.0
2018-09-28 15:20:00,196.03,196.46,196.03,196.37,8005.0,196.03,196.46,196.03,196.37,8005.0
2018-09-28 15:25:00,196.28,196.37,196.09,196.25,7558.0,196.28,196.37,196.09,196.25,7558.0
2018-09-28 15:30:00,196.18,196.18,195.78,196.0,8754.0,196.18,196.18,195.78,196.0,8754.0
2018-09-28 15:35:00,195.94,195.98,195.8,195.95,6341.0,195.94,195.98,195.8,195.95,6341.0
2018-09-28 15:40:00,195.93,196.05,195.86,195.87,17327.0,195.93,196.05,195.86,195.87,17327.0
2018-09-28 15:45:00,195.82,195.82,195.35,195.36,64759.0,195.82,195.82,195.35,195.36,64759.0
2018-09-28 15:50:00,195.33,195.54,195.29,195.52,26451.0,195.33,195.54,195.29,195.52,26451.0
2018-09-28 15:55:00,195.51,195.74,195.49,195.65,61333.0,195.51,195.74,195.49,195.65,61333.0
2018-10-01 09:30:00,197.25,197.72,196.42,197.56,32642.0,197.25,197.72,196.42,197.56,32642.0
2018-10-01 09:35:00,197.5,199.21,197.5,199.21,22979.0,197.5,199.21,197.5,199.21,22979.0
2018-10-01 09:40:00,199.21,199.23,198.25,198.5,13338.0,199.21,199.23,198.25,198.5,13338.0
2018-10-01 09:45:00,198.25,198.58,197.96,197.97,13158.0,198.25,198.58,197.96,197.97,13158.0
2018-10-01 09:50:00,197.7,197.85,197.25,197.5,37432.0,197.7,197.85,197.25,197.5,37432.0
2018-10-01 09:55:00,197.66,197.96,197.03,197.12,10501.0,197.66,197.96,197.03,197.12,10501.0
2018-10-01 10:00:00,197.27,197.4,196.73,196.99,8632.0,197.27,197.4,196.73,196.99,8632.0
2018-10-01 10:05:00,196.85,197.38,196.81,197.37,9446.0,196.85,197.38,196.81,197.37,9446.0
2018-10-01 10:10:00,197.24,197.4,196.87,197.07,8583.0,197.24,197.4,196.87,197.07,8583.0
2018-10-01 10:15:00,196.98,197.21,196.26,196.27,33996.0,196.98,197.21,196.26,196.27,33996.0
2018-10-01 10:20:00,196.21,196.87,196.2,196.83,9105.0,196.21,196.87,196.2,196.83,9105.0
2018-10-01 10:25:00,196.86,196.95,196.51,196.95,5032.0,196.86,196.95,196.51,196.95,5032.0
2018-10-01 10:30:00,197.0,197.37,197.0,197.3,8712.0,197.0,197.37,197.0,197.3,8712.0
2018-10-01 10:35:00,197.13,197.16,196.94,196.99,4855.0,197.13,197.16,196.94,196.99,4855.0
2018-10-01 10:40:00,196.95,197.0,196.79,196.84,3163.0,196.95,197.0,196.79,196.84,3163.0
2018-10-01 10:45:00,196.84,196.9,196.67,196.78,3809.0,196.84,196.9,196.67,196.78,3809.0
2018-10-01 10:50:00,196.83,196.83,196.66,196.68,6272.0,196.83,196.83,196.66,196.68,6272.0
2018-10-01 10:55:00,196.62,196.65,196.4,196.45,5764.0,196.62,196.65,196.4,196.45,5764.0
2018-10-01 11:00:00,196.38,196.52,196.32,196.42,33482.0,196.38,196.52,196.32,196.42,33482.0
2018-10-01 11:05:00,196.43,196.54,196.23,196.28,30982.0,196.43,196.54,196.23,196.28,30982.0
2018-10-01 11:10:00,196.31,196.73,196.31,196.68,25610.0,196.31,196.73,196.31,196.68,25610.0
2018-10-01 11:15:00,196.65,196.65,196.0,196.0,11968.0,196.65,196.65,196.0,196.0,11968.0
2018-10-01 11:20:00,195.9,196.13,195.9,196.03,20159.0,195.9,196.13,195.9,196.03,20159.0
2018-10-01 11:25:00,195.9,196.1,195.48,195.89,7646.0,195.9,196.1,195.48,195.89,7646.0
2018-10-01 11:30:00,195.99,196.09,195.86,195.93,14630.0,195.99,196.09,195.86,195.93,14630.0
2018-10-01 11:35:00,195.93,195.96,195.81,195.94,2700.0,195.93,195.96,195.81,195.94,2700.0
2018-10-01 11:40:00,195.94,196.0,195.8,195.84,11206.0,195.94,196.0,195.8,195.84,11206.0
2018-10-01 11:45:00,195.77,195.93,195.6,195.93,18423.0,195.77,195.93,195.6,195.93,18423.0
2018-10-01 11:50:00,195.93,196.11,195.81,195.91,11506.0,195.93,196.11,195.81,195.91,11506.0
2018-10-01 11:55:00,195.85,196.25,195.71,196.12,7106.0,195.85,196.25,195.71,196.12,7106.0
2018-10-01 12:00:00,196.21,196.29,196.09,196.15,7902.0,196.21,196.29,196.09,196.15,7902.0
2018-10-01 12:05:00,196.19,196.3,196.12,196.23,5523.0,196.19,196.3,196.12,196.23,5523.0
2018-10-01 12:10:00,196.23,196.23,196.01,196.18,7053.0,196.23,196.23,196.01,196.18,7053.0
2018-10-01 12:15:00,196.2,196.29,196.1,196.1,8649.0,196.2,196.29,196.1,196.1,8649.0
2018-10-01 12:20:00,196.1,196.16,195.68,196.01,4900.0,196.1,196.16,195.68,196.01,4900.0
2018-10-01 12:25:00,196.05,196.13,195.95,195.99,3900.0,196.05,196.13,195.95,195.99,3900.0
2018-10-01 12:30:00,195.92,196.04,195.92,195.95,4133.0,195.92,196.04,195.92,195.95,4133.0
2018-10-01 12:35:00,196.04,196.11,195.97,196.11,11941.0,196.04,196.11,195.97,196.11,11941.0
2018-10-01 12:40:00,196.11,196.11,195.85,195.89,3003.0,196.11,196.11,195.85,195.89,3003.0
2018-10-01 12:45:00,195.78,195.81,195.58,195.73,4783.0,195.78,195.81,195.58,195.73,4783.0
2018-10-01 12:50:00,195.74,195.79,195.64,195.64,1630.0,195.74,195.79,195.64,195.64,1630.0
2018-10-01 12:55:00,195.62,195.79,195.62,195.71,2300.0,195.62,195.79,195.62,195.71,2300.0
2018-10-01 13:00:00,195.71,195.71,195.61,195.62,5428.0,195.71,195.71,195.61,195.62,5428.0
2018-10-01 13:05:00,195.65,195.7,195.53,195.6,4862.0,195.65,195.7,195.53,195.6,4862.0
2018-10-01 13:10:00,195.56,195.6,195.53,195.54,1812.0,195.56,195.6,195.53,195.54,1812.0
2018-10-01 13:15:00,195.62,195.84,195.56,195.84,4400.0,195.62,195.84,195.56,195.84,4400.0
2018-10-01 13:20:00,195.81,195.9,195.8,195.88,1600.0,195.81,195.9,195.8,195.88,1600.0
2018-10-01 13:25:00,195.91,196.04,195.84,196.0,13319.0,195.91,196.04,195.84,196.0,13319.0
2018-10-01 13:30:00,196.0,196.01,195.87,195.87,7376.0,196.0,196.01,195.87,195.87,7376.0
2018-10-01 13:35:00,195.89,195.98,195.79,195.79,2400.0,195.89,195.98,195.79,195.79,2400.0
2018-10-01 13:40:00,195.78,195.78,195.42,195.42,10085.0,195.78,195.78,195.42,195.42,10085.0
2018-10-01 13:45:00,195.48,195.53,195.35,195.43,6971.0,195.48,195.53,195.35,195.43,6971.0
2018-10-01 13:50:00,195.41,195.45,195.19,195.29,6916.0,195.41,195.45,195.19,195.29,6916.0
2018-10-01 13:55:00,195.26,195.26,194.92,195.03,7404.0,195.26,195.26,194.92,195.03,7404.0
2018-10-01 14:00:00,194.99,194.99,194.61,194.71,3890.0,194.99,194.99,194.61,194.71,3890.0
2018-10-01 14:05:00,194.71,194.72,194.42,194.48,3803.0,194.71,194.72,194.42,194.48,3803.0
2018-10-01 14:10:00,194.56,194.63,194.41,194.45,4096.0,194.56,194.63,194.41,194.45,4096.0
2018-10-01 14:15:00,194.44,194.45,194.31,194.32,3466.0,194.44,194.45,194.31,194.32,3466.0
2018-10-01 14:20:00,194.32,194.64,194.32,194.51,5418.0,194.32,194.64,194.32,194.51,5418.0
2018-10-01 14:25:00,194.46,194.5,194.36,194.38,1608.0,194.46,194.5,194.36,194.38,1608.0
2018-10-01 14:30:00,194.4,194.44,194.06,194.06,14833.0,194.4,194.44,194.06,194.06,14833.0
2018-10-01 14:35:00,194.07,194.07,193.85,193.94,10028.0,194.07,194.07,193.85,193.94,10028.0
2018-10-01 14:40:00,193.92,193.94,193.63,193.84,9642.0,193.92,193.94,193.63,193.84,9642.0
2018-10-01 14:45:00,193.93,194.04,193.89,193.97,43139.0,193.93,194.04,193.89,193.97,43139.0
2018-10-01 14:50:00,193.96,194.04,193.84,194.01,29825.0,193.96,194.04,193.84,194.01,29825.0
2018-10-01 14:55:00,194.0,194.5,193.94,194.5,9684.0,194.0,194.5,193.94,194.5,9684.0
2018-10-01 15:00:00,194.5,194.6,194.46,194.5,28333.0,194.5,194.6,194.46,194.5,28333.0
2018-10-01 15:05:00,194.5,194.52,194.31,194.39,17676.0,194.5,194.52,194.31,194.39,17676.0
2018-10-01 15:10:00,194.35,194.54,194.32,194.46,7859.0,194.35,194.54,194.32,194.46,7859.0
2018-10-01 15:15:00,194.42,194.57,194.41,194.46,9857.0,194.42,194.57,194.41,194.46,9857.0
2018-10-01 15:20:00,194.47,194.5,194.31,194.5,11483.0,194.47,194.5,194.31,194.5,11483.0
2018-10-01 15:25:00,194.45,194.45,194.16,194.36,16126.0,194.45,194.45,194.16,194.36,16126.0
2018-10-01 15:30:00,194.37,194.43,194.11,194.12,16474.0,194.37,194.43,194.11,194.12,16474.0
2018-10-01 15:35:00,194.14,194.33,194.14,194.22,18964.0,194.14,194.33,194.14,194.22,18964.0
2018-10-01 15:40:00,194.26,194.26,194.03,194.03,21241.0,194.26,194.26,194.03,194.03,21241.0
2018-10-01 15:45:00,194.06,194.09,193.8,194.03,32736.0,194.06,194.09,193.8,194.03,32736.0
2018-10-01 15:50:00,194.03,194.37,194.03,194.15,23352.0,194.03,194.37,194.03,194.15,23352.0
2018-10-01 15:55:00,194.14,194.66,194.14,194.54,53725.0,194.14,194.66,194.14,194.54,53725.0
2018-10-02 09:30:00,195.72,195.97,194.82,195.91,39517.0,195.72,195.97,194.82,195.91,39517.0
2018-10-02 09:35:00,195.78,195.97,193.12,193.37,30268.0,195.78,195.97,193.12,193.37,30268.0
2018-10-02 09:40:00,193.23,194.21,192.99,194.02,22342.0,193.23,194.21,192.99,194.02,22342.0
2018-10-02 09:45:00,194.29,194.89,194.29,194.51,10118.0,194.29,194.89,194.29,194.51,10118.0
2018-10-02 09:50:00,194.57,194.78,194.0,194.24,12270.0,194.57,194.78,194.0,194.24,12270.0
2018-10-02 09:55:00,194.17,195.0,194.17,194.67,16226.0,194.17,195.0,194.17,194.67,16226.0
2018-10-02 10:00:00,194.52,194.58,194.3,194.34,3884.0,194.52,194.58,194.3,194.34,3884.0
2018-10-02 10:05:00,194.33,194.33,193.51,193.56,17612.0,194.33,194.33,193.51,193.56,17612.0
2018-10-02 10:10:00,193.66,193.93,193.37,193.61,9856.0,193.66,193.93,193.37,193.61,9856.0
2018-10-02 10:15:00,193.67,194.08,193.65,194.08,7877.0,193.67,194.08,193.65,194.08,7877.0
2018-10-02 10:20:00,194.0,194.27,193.75,194.27,6592.0,194.0,194.27,193.75,194.27,6592.0
2018-10-02 10:25:00,194.2,194.34,193.82,194.07,10003.0,194.2,194.34,193.82,194.07,10003.0
2018-10-02 10:30:00,194.16,194.5,193.87,194.4,10882.0,194.16,194.5,193.87,194.4,10882.0
2018-10-02 10:35:00,194.4,194.65,194.05,194.55,13339.0,194.4,194.65,194.05,194.55,13339.0
2018-10-02 10:40:00,194.55,194.96,194.48,194.5,18477.0,194.55,194.96,194.48,194.5,18477.0
2018-10-02 10:45:00,194.41,194.49,194.12,194.49,8707.0,194.41,194.49,194.12,194.49,8707.0
2018-10-02 10:50:00,194.48,194.78,194.48,194.73,13000.0,194.48,194.78,194.48,194.73,13000.0
2018-10-02 10:55:00,194.59,194.6,194.07,194.22,7500.0,194.59,194.6,194.07,194.22,7500.0
2018-10-02 11:00:00,194.2,194.23,193.64,193.64,5807.0,194.2,194.23,193.64,193.64,5807.0
2018-10-02 11:05:00,193.63,194.16,193.62,194.08,12257.0,193.63,194.16,193.62,194.08,12257.0
2018-10-02 11:10:00,193.95,194.4,193.95,194.33,6961.0,193.95,194.4,193.95,194.33,6961.0
2018-10-02 11:15:00,194.36,194.74,194.33,194.46,12480.0,194.36,194.74,194.33,194.46,12480.0
2018-10-02 11:20:00,194.56,195.27,194.55,195.12,9164.0,194.56,195.27,194.55,195.12,9164.0
2018-10-02 11:25:00,195.14,195.15,194.6,194.71,9939.0,195.14,195.15,194.6,194.71,9939.0
2018-10-02 11:30:00,194.71,195.4,194.68,195.33,10182.0,194.71,195.4,194.68,195.33,10182.0
2018-10-02 11:35:00,195.3,195.3,194.82,194.9,17631.0,195.3,195.3,194.82,194.9,17631.0
2018-10-02 11:40:00,194.76,195.44,194.76,195.23,7579.0,194.76,195.44,194.76,195.23,7579.0
2018-10-02 11:45:00,195.21,195.53,195.11,195.34,4700.0,195.21,195.53,195.11,195.34,4700.0
2018-10-02 11:50:00,195.26,195.45,195.26,195.31,4552.0,195.26,195.45,195.26,195.31,4552.0
2018-10-02 11:55:00,195.33,195.7,195.33,195.5,6291.0,195.33,195.7,195.33,195.5,6291.0
2018-10-02 12:00:00,195.43,195.72,195.37,195.55,7376.0,195.43,195.72,195.37,195.55,7376.0
2018-10-02 12:05:00,195.44,195.53,195.15,195.34,4364.0,195.44,195.53,195.15,195.34,4364.0
2018-10-02 12:10:00,195.39,195.39,195.04,195.08,2972.0,195.39,195.39,195.04,195.08,2972.0
2018-10-02 12:15:00,195.07,195.21,195.06,195.12,4879.0,195.07,195.21,195.06,195.12,4879.0
2018-10-02 12:20:00,195.09,195.29,195.05,195.06,7676.0,195.09,195.29,195.05,195.06,7676.0
2018-10-02 12:25:00,195.04,195.15,194.87,195.05,8439.0,195.04,195.15,194.87,195.05,8439.0
2018-10-02 12:30:00,195.06,195.3,194.97,195.3,2337.0,195.06,195.3,194.97,195.3,2337.0
2018-10-02 12:35:00,195.16,195.36,195.14,195.33,7708.0,195.16,195.36,195.14,195.33,7708.0
2018-10-02 12:40:00,195.37,195.49,195.21,195.22,9337.0,195.37,195.49,195.21,195.22,9337.0
2018-10-02 12:45:00,195.22,195.22,194.66,194.66,5471.0,195.22,195.22,194.66,194.66,5471.0
2018-10-02 12:50:00,194.69,194.69,194.19,194.31,11647.0,194.69,194.69,194.19,194.31,11647.0
2018-10-02 12:55:00,194.36,194.52,194.21,194.42,10179.0,194.36,194.52,194.21,194.42,10179.0
2018-10-02 13:00:00,194.53,194.84,194.53,194.61,6360.0,194.53,194.84,194.53,194.61,6360.0
2018-10-02 13:05:00,194.72,194.8,194.48,194.62,6191.0,194.72,194.8,194.48,194.62,6191.0
2018-10-02 13:10:00,194.59,194.64,194.23,194.41,29993.0,194.59,194.64,194.23,194.41,29993.0
2018-10-02 13:15:00,194.35,194.57,194.34,194.55,4162.0,194.35,194.57,194.34,194.55,4162.0
2018-10-02 13:20:00,194.54,194.72,194.46,194.72,8722.0,194.54,194.72,194.46,194.72,8722.0
2018-10-02 13:25:00,194.76,194.77,194.54,194.76,6343.0,194.76,194.77,194.54,194.76,6343.0
2018-10-02 13:30:00,194.66,194.99,194.66,194.99,8824.0,194.66,194.99,194.66,194.99,8824.0
2018-10-02 13:35:00,194.97,195.31,194.86,195.3,49780.0,194.97,195.31,194.86,195.3,49780.0
2018-10-02 13:40:00,195.29,195.51,195.29,195.4,12379.0,195.29,195.51,195.29,195.4,12379.0
2018-10-02 13:45:00,195.41,195.45,195.31,195.35,8729.0,195.41,195.45,195.31,195.35,8729.0
2018-10-02 13:50:00,195.32,195.37,195.14,195.15,3763.0,195.32,195.37,195.14,195.15,3763.0
2018-10-02 13:55:00,195.06,195.24,194.74,194.84,5195.0,195.06,195.24,194.74,194.84,5195.0
2018-10-02 14:00:00,194.84,194.85,194.71,194.82,4394.0,194.84,194.85,194.71,194.82,4394.0
2018-10-02 14:05:00,194.88,195.03,194.88,194.98,8939.0,194.88,195.03,194.88,194.98,8939.0
2018-10-02 14:10:00,194.94,195.02,194.91,194.92,5632.0,194.94,195.02,194.91,194.92,5632.0
2018-10-02 14:15:00,194.87,195.08,194.8,195.01,8339.0,194.87,195.08,194.8,195.01,8339.0
2018-10-02 14:20:00,195.03,195.28,194.99,195.14,7977.0,195.03,195.28,194.99,195.14,7977.0
2018-10-02 14:25:00,195.15,195.25,195.1,195.13,3122.0,195.15,195.25,195.1,195.13,3122.0
2018-10-02 14:30:00,195.09,195.12,194.92,194.99,7885.0,195.09,195.12,194.92,194.99,7885.0
2018-10-02 14:35:00,194.96,195.01,194.63,194.8,9905.0,194.96,195.01,194.63,194.8,9905.0
2018-10-02 14:40:00,194.73,194.87,194.39,194.45,8650.0,194.73,194.87,194.39,194.45,8650.0
2018-10-02 14:45:00,194.45,194.64,194.45,194.59,4960.0,194.45,194.64,194.45,194.59,4960.0
2018-10-02 14:50:00,194.56,194.65,194.48,194.53,4618.0,194.56,194.65,194.48,194.53,4618.0
2018-10-02 14:55:00,194.53,194.8,194.44,194.79,9528.0,194.53,194.8,194.44,194.79,9528.0
2018-10-02 15:00:00,194.83,194.83,194.06,194.06,10433.0,194.83,194.83,194.06,194.06,10433.0
2018-10-02 15:05:00,194.05,194.16,193.66,193.88,18616.0,194.05,194.16,193.66,193.88,18616.0
2018-10-02 15:10:00,193.89,194.03,193.82,193.9,8831.0,193.89,194.03,193.82,193.9,8831.0
2018-10-02 15:15:00,193.83,193.89,192.81,192.91,12321.0,193.83,193.89,192.81,192.91,12321.0
2018-10-02 15:20:00,192.88,192.88,192.43,192.52,25752.0,192.88,192.88,192.43,192.52,25752.0
2018-10-02 15:25:00,192.55,192.88,192.47,192.52,13942.0,192.55,192.88,192.47,192.52,13942.0
2018-10-02 15:30:00,192.58,192.8,192.58,192.74,14690.0,192.58,192.8,192.58,192.74,14690.0
2018-10-02 15:35:00,192.69,192.69,192.33,192.35,16558.0,192.69,192.69,192.33,192.35,16558.0
2018-10-02 15:40:00,192.36,192.6,192.33,192.59,16201.0,192.36,192.6,192.33,192.59,16201.0
2018-10-02 15:45:00,192.57,192.95,192.52,192.85,25927.0,192.57,192.95,192.52,192.85,25927.0
2018-10-02 15:50:00,192.85,192.87,192.64,192.68,35789.0,192.85,192.87,192.64,192.68,35789.0
2018-10-02 15:55:00,192.68,192.84,192.43,192.84,73752.0,192.68,192.84,192.43,192.84,73752.0
2018-10-03 09:30:00,194.28,194.64,192.26,193.29,36664.0,194.28,194.64,192.26,193.29,36664.0
2018-10-03 09:35:00,193.42,194.4,192.87,192.87,30252.0,193.42,194.4,192.87,192.87,30252.0
2018-10-03 09:40:00,192.99,194.46,192.77,194.34,26894.0,192.99,194.46,192.77,194.34,26894.0
2018-10-03 09:45:00,194.5,195.38,194.5,194.71,58320.0,194.5,195.38,194.5,194.71,58320.0
2018-10-03 09:50:00,194.86,196.59,194.7,196.19,34409.0,194.86,196.59,194.7,196.19,34409.0
2018-10-03 09:55:00,196.53,196.78,195.88,196.56,17095.0,196.53,196.78,195.88,196.56,17095.0
2018-10-03 10:00:00,196.79,197.7,196.69,196.98,28612.0,196.79,197.7,196.69,196.98,28612.0
2018-10-03 10:05:00,197.06,197.87,196.92,197.58,32719.0,197.06,197.87,196.92,197.58,32719.0
2018-10-03 10:10:00,197.72,198.31,197.04,198.3,23493.0,197.72,198.31,197.04,198.3,23493.0
2018-10-03 10:15:00,198.23,198.25,197.46,197.54,15907.0,198.23,198.25,197.46,197.54,15907.0
2018-10-03 10:20:00,197.7,197.93,197.27,197.55,29331.0,197.7,197.93,197.27,197.55,29331.0
2018-10-03 10:25:00,197.45,197.62,196.89,196.89,15743.0,197.45,197.62,196.89,196.89,15743.0
2018-10-03 10:30:00,196.9,197.14,196.69,196.86,19077.0,196.9,197.14,196.69,196.86,19077.0
2018-10-03 10:35:00,197.0,197.0,196.04,196.13,18983.0,197.0,197.0,196.04,196.13,18983.0
2018-10-03 10:40:00,196.12,196.48,196.08,196.19,11310.0,196.12,196.48,196.08,196.19,11310.0
2018-10-03 10:45:00,196.21,196.35,195.88,195.9,9740.0,196.21,196.35,195.88,195.9,9740.0
2018-10-03 10:50:00,195.88,195.88,195.22,195.25,17813.0,195.88,195.88,195.22,195.25,17813.0
2018-10-03 10:55:00,195.16,195.21,194.75,194.8,25217.0,195.16,195.21,194.75,194.8,25217.0
2018-10-03 11:00:00,194.8,195.72,194.8,195.48,36202.0,194.8,195.72,194.8,195.48,36202.0
2018-10-03 11:05:00,195.49,195.52,195.35,195.38,8507.0,195.49,195.52,195.35,195.38,8507.0
2018-10-03 11:10:00,195.35,195.48,195.14,195.23,22974.0,195.35,195.48,195.14,195.23,22974.0
2018-10-03 11:15:00,195.27,196.44,195.25,196.4,11331.0,195.27,196.44,195.25,196.4,11331.0
2018-10-03 11:20:00,196.37,196.84,196.32,196.84,14644.0,196.37,196.84,196.32,196.84,14644.0
2018-10-03 11:25:00,196.74,197.19,196.44,196.81,34523.0,196.74,197.19,196.44,196.81,34523.0
2018-10-03 11:30:00,196.78,197.35,196.64,196.67,24399.0,196.78,197.35,196.64,196.67,24399.0
2018-10-03 11:35:00,196.64,197.0,196.56,196.77,18648.0,196.64,197.0,196.56,196.77,18648.0
2018-10-03 11:40:00,196.73,197.09,196.73,197.0,4176.0,196.73,197.09,196.73,197.0,4176.0
2018-10-03 11:45:00,197.06,197.06,196.82,196.96,7465.0,197.06,197.06,196.82,196.96,7465.0
2018-10-03 11:50:00,197.07,197.3,197.06,197.22,6054.0,197.07,197.3,197.06,197.22,6054.0
2018-10-03 11:55:00,197.14,197.32,197.1,197.12,6388.0,197.14,197.32,197.1,197.12,6388.0
2018-10-03 12:00:00,197.07,197.15,196.91,197.11,7645.0,197.07,197.15,196.91,197.11,7645.0
2018-10-03 12:05:00,197.08,197.16,197.0,197.07,5906.0,197.08,197.16,197.0,197.07,5906.0
2018-10-03 12:10:00,197.16,197.27,197.0,197.02,4846.0,197.16,197.27,197.0,197.02,4846.0
2018-10-03 12:15:00,196.98,197.11,196.8,197.02,7773.0,196.98,197.11,196.8,197.02,7773.0
2018-10-03 12:20:00,197.18,197.23,196.97,197.1,5724.0,197.18,197.23,196.97,197.1,5724.0
2018-10-03 12:25:00,197.02,197.04,196.87,197.04,2200.0,197.02,197.04,196.87,197.04,2200.0
2018-10-03 12:30:00,196.95,197.0,196.89,196.89,3975.0,196.95,197.0,196.89,196.89,3975.0
2018-10-03 12:35:00,196.89,196.93,196.52,196.63,11696.0,196.89,196.93,196.52,196.63,11696.0
2018-10-03 12:40:00,196.68,196.8,196.46,196.57,5085.0,196.68,196.8,196.46,196.57,5085.0
2018-10-03 12:45:00,196.67,196.88,196.67,196.69,2938.0,196.67,196.88,196.67,196.69,2938.0
2018-10-03 12:50:00,196.62,196.62,196.23,196.26,8271.0,196.62,196.62,196.23,196.26,8271.0
2018-10-03 12:55:00,196.17,196.39,196.16,196.31,6095.0,196.17,196.39,196.16,196.31,6095.0
2018-10-03 13:00:00,196.25,196.46,196.2,196.44,4415.0,196.25,196.46,196.2,196.44,4415.0
2018-10-03 13:05:00,196.44,196.5,196.32,196.4,7150.0,196.44,196.5,196.32,196.4,7150.0
2018-10-03 13:10:00,196.35,196.66,196.31,196.63,4404.0,196.35,196.66,196.31,196.63,4404.0
2018-10-03 13:15:00,196.66,196.81,196.45,196.61,17207.0,196.66,196.81,196.45,196.61,17207.0
2018-10-03 13:20:00,196.61,196.73,196.34,196.34,14238.0,196.61,196.73,196.34,196.34,14238.0
2018-10-03 13:25:00,196.31,196.6,196.24,196.52,9149.0,196.31,196.6,196.24,196.52,9149.0
2018-10-03 13:30:00,196.6,196.6,196.4,196.47,3528.0,196.6,196.6,196.4,196.47,3528.0
2018-10-03 13:35:00,196.53,196.84,196.48,196.84,7100.0,196.53,196.84,196.48,196.84,7100.0
2018-10-03 13:40:00,196.84,196.88,196.67,196.79,13684.0,196.84,196.88,196.67,196.79,13684.0
2018-10-03 13:45:00,196.78,196.8,196.58,196.65,1825.0,196.78,196.8,196.58,196.65,1825.0
2018-10-03 13:50:00,196.57,196.66,196.41,196.49,3801.0,196.57,196.66,196.41,196.49,3801.0
2018-10-03 13:55:00,196.42,196.5,196.42,196.5,1200.0,196.42,196.5,196.42,196.5,1200.0
2018-10-03 14:00:00,196.45,196.79,196.43,196.75,5642.0,196.45,196.79,196.43,196.75,5642.0
2018-10-03 14:05:00,196.82,197.07,196.82,197.07,11131.0,196.82,197.07,196.82,197.07,11131.0
2018-10-03 14:10:00,197.03,197.4,197.02,197.39,6137.0,197.03,197.4,197.02,197.39,6137.0
2018-10-03 14:15:00,197.37,197.44,197.26,197.26,10460.0,197.37,197.44,197.26,197.26,10460.0
2018-10-03 14:20:00,197.25,197.32,197.24,197.3,4634.0,197.25,197.32,197.24,197.3,4634.0
2018-10-03 14:25:00,197.25,197.25,197.0,197.16,9078.0,197.25,197.25,197.0,197.16,9078.0
2018-10-03 14:30:00,197.15,197.2,196.93,197.04,9438.0,197.15,197.2,196.93,197.04,9438.0
2018-10-03 14:35:00,196.98,197.12,196.76,196.82,7072.0,196.98,197.12,196.76,196.82,7072.0
2018-10-03 14:40:00,196.78,196.84,196.65,196.8,11459.0,196.78,196.84,196.65,196.8,11459.0
2018-10-03 14:45:00,196.77,196.8,196.59,196.71,15988.0,196.77,196.8,196.59,196.71,15988.0
2018-10-03 14:50:00,196.69,196.82,196.66,196.68,9924.0,196.69,196.82,196.66,196.68,9924.0
2018-10-03 14:55:00,196.66,196.76,196.6,196.72,5866.0,196.66,196.76,196.6,196.72,5866.0
2018-10-03 15:00:00,196.73,196.77,196.62,196.65,11619.0,196.73,196.77,196.62,196.65,11619.0
2018-10-03 15:05:00,196.66,197.0,196.66,197.0,11063.0,196.66,197.0,196.66,197.0,11063.0
2018-10-03 15:10:00,196.97,197.02,196.8,196.94,4650.0,196.97,197.02,196.8,196.94,4650.0
2018-10-03 15:15:00,196.88,197.02,196.87,196.9,7941.0,196.88,197.02,196.87,196.9,7941.0
2018-10-03 15:20:00,196.97,196.99,196.76,196.83,10966.0,196.97,196.99,196.76,196.83,10966.0
2018-10-03 15:25:00,196.77,196.87,196.63,196.85,18305.0,196.77,196.87,196.63,196.85,18305.0
2018-10-03 15:30:00,196.84,196.91,196.8,196.89,15643.0,196.84,196.91,196.8,196.89,15643.0
2018-10-03 15:35:00,196.89,196.89,196.65,196.67,19929.0,196.89,196.89,196.65,196.67,19929.0
2018-10-03 15:40:00,196.64,196.74,196.64,196.72,19086.0,196.64,196.74,196.64,196.72,19086.0
2018-10-03 15:45:00,196.73,196.82,196.62,196.71,29998.0,196.73,196.82,196.62,196.71,29998.0
2018-10-03 15:50:00,196.73,196.77,196.65,196.66,34431.0,196.73,196.77,196.65,196.66,34431.0
2018-10-03 15:55:00,196.66,196.79,196.17,196.2,70973.0,196.66,196.79,196.17,196.2,70973.0
2018-10-04 09:30:00,195.49,195.5,193.12,193.4,33608.0,195.49,195.5,193.12,193.4,33608.0
2018-10-04 09:35:00,193.52,193.56,192.0,192.72,36533.0,193.52,193.56,192.0,192.72,36533.0
2018-10-04 09:40:00,192.9,193.44,192.5,193.44,54584.0,192.9,193.44,192.5,193.44,54584.0
2018-10-04 09:45:00,193.44,193.53,192.51,192.55,50899.0,193.44,193.53,192.51,192.55,50899.0
2018-10-04 09:50:00,192.61,193.61,192.31,193.41,29620.0,192.61,193.61,192.31,193.41,29620.0
2018-10-04 09:55:00,193.52,195.29,193.42,194.0,65415.0,193.52,195.29,193.42,194.0,65415.0
2018-10-04 10:00:00,193.99,194.12,193.17,193.56,17200.0,193.99,194.12,193.17,193.56,17200.0
2018-10-04 10:05:00,193.36,193.86,193.21,193.35,8100.0,193.36,193.86,193.21,193.35,8100.0
2018-10-04 10:10:00,193.36,193.37,192.79,192.85,30117.0,193.36,193.37,192.79,192.85,30117.0
2018-10-04 10:15:00,192.86,192.95,191.57,191.57,34358.0,192.86,192.95,191.57,191.57,34358.0
2018-10-04 10:20:00,191.57,191.73,190.89,190.92,43687.0,191.57,191.73,190.89,190.92,43687.0
2018-10-04 10:25:00,190.84,191.11,189.6,189.6,90740.0,190.84,191.11,189.6,189.6,90740.0
2018-10-04 10:30:00,189.6,190.32,188.66,188.93,43203.0,189.6,190.32,188.66,188.93,43203.0
2018-10-04 10:35:00,188.96,189.98,188.81,189.6,34372.0,188.96,189.98,188.81,189.6,34372.0
2018-10-04 10:40:00,189.49,189.52,188.32,188.9,33954.0,189.49,189.52,188.32,188.9,33954.0
2018-10-04 10:45:00,188.94,189.01,188.26,188.45,36449.0,188.94,189.01,188.26,188.45,36449.0
2018-10-04 10:50:00,188.51,189.11,188.51,188.69,84580.0,188.51,189.11,188.51,188.69,84580.0
2018-10-04 10:55:00,188.74,188.97,188.42,188.73,20723.0,188.74,188.97,188.42,188.73,20723.0
2018-10-04 11:00:00,188.64,189.0,188.61,188.83,43314.0,188.64,189.0,188.61,188.83,43314.0
2018-10-04 11:05:00,188.88,189.09,188.68,188.8,44675.0,188.88,189.09,188.68,188.8,44675.0
2018-10-04 11:10:00,188.8,188.9,188.01,188.16,146819.0,188.8,188.9,188.01,188.16,146819.0
2018-10-04 11:15:00,188.08,188.9,188.07,188.9,54343.0,188.08,188.9,188.07,188.9,54343.0
2018-10-04 11:20:00,188.77,189.33,188.74,189.0,72926.0,188.77,189.33,188.74,189.0,72926.0
2018-10-04 11:25:00,189.09,189.17,188.89,188.96,11536.0,189.09,189.17,188.89,188.96,11536.0
2018-10-04 11:30:00,188.8,189.0,188.76,188.89,12693.0,188.8,189.0,188.76,188.89,12693.0
2018-10-04 11:35:00,188.9,189.32,188.89,189.04,11333.0,188.9,189.32,188.89,189.04,11333.0
2018-10-04 11:40:00,189.03,189.3,188.66,188.74,74233.0,189.03,189.3,188.66,188.74,74233.0
2018-10-04 11:45:00,188.74,188.88,187.9,188.4,19321.0,188.74,188.88,187.9,188.4,19321.0
2018-10-04 11:50:00,188.41,188.83,188.09,188.44,28459.0,188.41,188.83,188.09,188.44,28459.0
2018-10-04 11:55:00,188.39,188.39,187.47,187.61,11918.0,188.39,188.39,187.47,187.61,11918.0
2018-10-04 12:00:00,187.54,187.77,187.2,187.23,46485.0,187.54,187.77,187.2,187.23,46485.0
2018-10-04 12:05:00,187.12,187.29,186.94,187.0,17010.0,187.12,187.29,186.94,187.0,17010.0
2018-10-04 12:10:00,186.95,186.98,186.22,186.29,14659.0,186.95,186.98,186.22,186.29,14659.0
2018-10-04 12:15:00,186.2,186.3,185.72,185.93,25994.0,186.2,186.3,185.72,185.93,25994.0
2018-10-04 12:20:00,185.95,185.96,185.0,185.11,28263.0,185.95,185.96,185.0,185.11,28263.0
2018-10-04 12:25:00,185.06,185.46,185.05,185.12,53243.0,185.06,185.46,185.05,185.12,53243.0
2018-10-04 12:30:00,185.02,186.12,185.0,185.94,57039.0,185.02,186.12,185.0,185.94,57039.0
2018-10-04 12:35:00,185.94,186.59,185.94,186.29,25430.0,185.94,186.59,185.94,186.29,25430.0
2018-10-04 12:40:00,186.27,186.3,185.72,185.94,14595.0,186.27,186.3,185.72,185.94,14595.0
2018-10-04 12:45:00,185.9,186.07,185.7,185.86,13006.0,185.9,186.07,185.7,185.86,13006.0
2018-10-04 12:50:00,185.85,185.91,185.5,185.59,10765.0,185.85,185.91,185.5,185.59,10765.0
2018-10-04 12:55:00,185.58,185.58,185.33,185.55,12016.0,185.58,185.58,185.33,185.55,12016.0
2018-10-04 13:00:00,185.53,185.53,185.16,185.39,18987.0,185.53,185.53,185.16,185.39,18987.0
2018-10-04 13:05:00,185.4,185.76,185.4,185.4,88270.0,185.4,185.76,185.4,185.4,88270.0
2018-10-04 13:10:00,185.46,185.46,185.0,185.2,25098.0,185.46,185.46,185.0,185.2,25098.0
2018-10-04 13:15:00,185.23,185.43,185.07,185.11,23005.0,185.23,185.43,185.07,185.11,23005.0
2018-10-04 13:20:00,185.11,185.48,185.11,185.44,23917.0,185.11,185.48,185.11,185.44,23917.0
2018-10-04 13:25:00,185.44,185.78,185.39,185.41,18377.0,185.44,185.78,185.39,185.41,18377.0
2018-10-04 13:30:00,185.47,185.47,185.25,185.31,17298.0,185.47,185.47,185.25,185.31,17298.0
2018-10-04 13:35:00,185.31,185.39,185.0,185.33,29818.0,185.31,185.39,185.0,185.33,29818.0
2018-10-04 13:40:00,185.38,185.75,185.07,185.22,26276.0,185.38,185.75,185.07,185.22,26276.0
2018-10-04 13:45:00,185.15,185.21,185.0,185.1,22839.0,185.15,185.21,185.0,185.1,22839.0
2018-10-04 13:50:00,185.12,185.14,184.71,184.72,36893.0,185.12,185.14,184.71,184.72,36893.0
2018-10-04 13:55:00,184.64,185.0,184.62,184.92,47799.0,184.64,185.0,184.62,184.92,47799.0
2018-10-04 14:00:00,184.96,185.73,184.91,185.73,21306.0,184.96,185.73,184.91,185.73,21306.0
2018-10-04 14:05:00,185.72,185.79,185.44,185.6,15136.0,185.72,185.79,185.44,185.6,15136.0
2018-10-04 14:10:00,185.66,185.93,185.5,185.87,10893.0,185.66,185.93,185.5,185.87,10893.0
2018-10-04 14:15:00,185.9,185.9,184.92,185.0,30555.0,185.9,185.9,184.92,185.0,30555.0
2018-10-04 14:20:00,184.89,184.94,184.68,184.81,21961.0,184.89,184.94,184.68,184.81,21961.0
2018-10-04 14:25:00,184.81,185.05,184.69,185.05,21423.0,184.81,185.05,184.69,185.05,21423.0
2018-10-04 14:30:00,185.05,185.47,184.97,185.45,35021.0,185.05,185.47,184.97,185.45,35021.0
2018-10-04 14:35:00,185.44,186.45,185.42,186.38,47252.0,185.44,186.45,185.42,186.38,47252.0
2018-10-04 14:40:00,186.33,186.53,186.17,186.23,46283.0,186.33,186.53,186.17,186.23,46283.0
2018-10-04 14:45:00,186.25,186.41,186.14,186.36,33044.0,186.25,186.41,186.14,186.36,33044.0
2018-10-04 14:50:00,186.31,186.49,186.23,186.49,23416.0,186.31,186.49,186.23,186.49,23416.0
2018-10-04 14:55:00,186.56,186.66,185.88,185.88,17330.0,186.56,186.66,185.88,185.88,17330.0
2018-10-04 15:00:00,185.87,186.13,185.86,186.04,20522.0,185.87,186.13,185.86,186.04,20522.0
2018-10-04 15:05:00,186.04,186.56,186.0,186.49,31413.0,186.04,186.56,186.0,186.49,31413.0
2018-10-04 15:10:00,186.54,186.62,186.29,186.39,17621.0,186.54,186.62,186.29,186.39,17621.0
2018-10-04 15:15:00,186.39,186.44,186.16,186.34,28657.0,186.39,186.44,186.16,186.34,28657.0
2018-10-04 15:20:00,186.34,186.37,186.1,186.23,23241.0,186.34,186.37,186.1,186.23,23241.0
2018-10-04 15:25:00,186.22,186.34,185.8,185.81,25844.0,186.22,186.34,185.8,185.81,25844.0
2018-10-04 15:30:00,185.81,185.93,185.39,185.47,28355.0,185.81,185.93,185.39,185.47,28355.0
2018-10-04 15:35:00,185.47,185.63,185.29,185.58,30728.0,185.47,185.63,185.29,185.58,30728.0
2018-10-04 15:40:00,185.57,186.27,185.42,186.27,32551.0,185.57,186.27,185.42,186.27,32551.0
2018-10-04 15:45:00,186.31,187.25,186.31,187.19,77211.0,186.31,187.25,186.31,187.19,77211.0
2018-10-04 15:50:00,187.19,187.98,187.04,187.96,81190.0,187.19,187.98,187.04,187.96,81190.0
2018-10-04 15:55:00,187.9,187.95,187.38,187.43,168251.0,187.9,187.95,187.38,187.43,168251.0
2018-10-05 09:30:00,187.11,188.0,186.26,186.58,42047.0,187.11,188.0,186.26,186.58,42047.0
2018-10-05 09:35:00,186.35,189.59,186.35,189.59,12100.0,186.35,189.59,186.35,189.59,12100.0
2018-10-05 09:40:00,189.56,189.89,189.05,189.88,26132.0,189.56,189.89,189.05,189.88,26132.0
2018-10-05 09:45:00,189.88,190.12,187.61,187.64,18919.0,189.88,190.12,187.61,187.64,18919.0
2018-10-05 09:50:00,187.81,188.23,186.37,186.95,20014.0,187.81,188.23,186.37,186.95,20014.0
2018-10-05 09:55:00,187.13,187.19,185.6,186.04,17676.0,187.13,187.19,185.6,186.04,17676.0
2018-10-05 10:00:00,186.1,186.44,184.64,184.95,28333.0,186.1,186.44,184.64,184.95,28333.0
2018-10-05 10:05:00,184.67,185.96,184.64,185.86,29372.0,184.67,185.96,184.64,185.86,29372.0
2018-10-05 10:10:00,185.87,186.24,185.65,186.09,15167.0,185.87,186.24,185.65,186.09,15167.0
2018-10-05 10:15:00,186.19,186.37,185.75,186.14,10587.0,186.19,186.37,185.75,186.14,10587.0
2018-10-05 10:20:00,186.23,187.22,186.22,186.63,17745.0,186.23,187.22,186.22,186.63,17745.0
2018-10-05 10:25:00,186.71,187.37,186.39,187.35,14964.0,186.71,187.37,186.39,187.35,14964.0
2018-10-05 10:30:00,187.42,187.5,186.57,186.74,10513.0,187.42,187.5,186.57,186.74,10513.0
2018-10-05 10:35:00,186.85,187.41,186.78,187.3,9695.0,186.85,187.41,186.78,187.3,9695.0
2018-10-05 10:40:00,187.15,187.59,186.93,187.17,11478.0,187.15,187.59,186.93,187.17,11478.0
2018-10-05 10:45:00,187.21,187.61,186.74,187.16,15857.0,187.21,187.61,186.74,187.16,15857.0
2018-10-05 10:50:00,187.12,187.31,186.81,187.07,20221.0,187.12,187.31,186.81,187.07,20221.0
2018-10-05 10:55:00,187.05,187.48,187.05,187.34,10522.0,187.05,187.48,187.05,187.34,10522.0
2018-10-05 11:00:00,187.27,187.59,186.99,187.35,21140.0,187.27,187.59,186.99,187.35,21140.0
2018-10-05 11:05:00,187.35,187.46,186.55,186.81,11524.0,187.35,187.46,186.55,186.81,11524.0
2018-10-05 11:10:00,186.8,186.94,186.48,186.73,13272.0,186.8,186.94,186.48,186.73,13272.0
2018-10-05 11:15:00,186.73,186.86,186.05,186.45,12943.0,186.73,186.86,186.05,186.45,12943.0
2018-10-05 11:20:00,186.49,186.91,186.1,186.91,13476.0,186.49,186.91,186.1,186.91,13476.0
2018-10-05 11:25:00,186.81,187.25,186.38,186.65,27984.0,186.81,187.25,186.38,186.65,27984.0
2018-10-05 11:30:00,186.66,186.66,185.76,185.8,28141.0,186.66,186.66,185.76,185.8,28141.0
2018-10-05 11:35:00,185.85,185.87,185.11,185.45,19795.0,185.85,185.87,185.11,185.45,19795.0
2018-10-05 11:40:00,185.35,185.35,184.43,184.43,21657.0,185.35,185.35,184.43,184.43,21657.0
2018-10-05 11:45:00,184.43,184.45,183.8,184.12,29664.0,184.43,184.45,183.8,184.12,29664.0
2018-10-05 11:50:00,184.03,184.15,183.62,183.88,19861.0,184.03,184.15,183.62,183.88,19861.0
2018-10-05 11:55:00,184.02,184.06,183.46,183.58,10706.0,184.02,184.06,183.46,183.58,10706.0
2018-10-05 12:00:00,183.45,183.72,183.33,183.57,27841.0,183.45,183.72,183.33,183.57,27841.0
2018-10-05 12:05:00,183.62,183.9,183.47,183.73,18039.0,183.62,183.9,183.47,183.73,18039.0
2018-10-05 12:10:00,183.78,183.88,183.3,183.31,13185.0,183.78,183.88,183.3,183.31,13185.0
2018-10-05 12:15:00,183.31,183.38,183.02,183.24,12867.0,183.31,183.38,183.02,183.24,12867.0
2018-10-05 12:20:00,183.22,183.61,183.11,183.48,10990.0,183.22,183.61,183.11,183.48,10990.0
2018-10-05 12:25:00,183.49,183.66,183.41,183.54,8499.0,183.49,183.66,183.41,183.54,8499.0
2018-10-05 12:30:00,183.47,183.52,183.08,183.44,7945.0,183.47,183.52,183.08,183.44,7945.0
2018-10-05 12:35:00,183.36,183.36,183.0,183.0,13614.0,183.36,183.36,183.0,183.0,13614.0
2018-10-05 12:40:00,183.01,183.1,182.46,183.07,35092.0,183.01,183.1,182.46,183.07,35092.0
2018-10-05 12:45:00,183.13,183.34,182.88,183.03,13712.0,183.13,183.34,182.88,183.03,13712.0
2018-10-05 12:50:00,183.09,183.46,182.9,183.28,8649.0,183.09,183.46,182.9,183.28,8649.0
2018-10-05 12:55:00,183.16,183.26,182.91,182.98,12220.0,183.16,183.26,182.91,182.98,12220.0
2018-10-05 13:00:00,182.92,183.01,182.5,182.5,17800.0,182.92,183.01,182.5,182.5,17800.0
2018-10-05 13:05:00,182.37,182.69,182.08,182.15,11048.0,182.37,182.69,182.08,182.15,11048.0
2018-10-05 13:10:00,182.25,182.5,182.19,182.26,12557.0,182.25,182.5,182.19,182.26,12557.0
2018-10-05 13:15:00,182.32,182.39,182.17,182.24,20679.0,182.32,182.39,182.17,182.24,20679.0
2018-10-05 13:20:00,182.24,182.26,181.9,182.02,25208.0,182.24,182.26,181.9,182.02,25208.0
2018-10-05 13:25:00,182.04,182.09,181.65,181.99,27823.0,182.04,182.09,181.65,181.99,27823.0
2018-10-05 13:30:00,182.05,182.13,181.85,181.91,23199.0,182.05,182.13,181.85,181.91,23199.0
2018-10-05 13:35:00,181.94,182.33,181.9,182.21,21434.0,181.94,182.33,181.9,182.21,21434.0
2018-10-05 13:40:00,182.25,183.22,182.25,183.22,17016.0,182.25,183.22,182.25,183.22,17016.0
2018-10-05 13:45:00,183.25,183.7,183.16,183.7,7111.0,183.25,183.7,183.16,183.7,7111.0
2018-10-05 13:50:00,183.78,183.95,183.52,183.94,10210.0,183.78,183.95,183.52,183.94,10210.0
2018-10-05 13:55:00,183.97,184.45,183.96,184.29,8904.0,183.97,184.45,183.96,184.29,8904.0
2018-10-05 14:00:00,184.36,184.84,184.31,184.8,67991.0,184.36,184.84,184.31,184.8,67991.0
2018-10-05 14:05:00,184.85,185.25,184.79,184.99,38576.0,184.85,185.25,184.79,184.99,38576.0
2018-10-05 14:10:00,185.04,185.46,184.92,185.08,26373.0,185.04,185.46,184.92,185.08,26373.0
2018-10-05 14:15:00,185.0,185.74,184.99,185.67,14006.0,185.0,185.74,184.99,185.67,14006.0
2018-10-05 14:20:00,185.74,186.26,185.73,186.23,14245.0,185.74,186.26,185.73,186.23,14245.0
2018-10-05 14:25:00,186.32,186.57,186.26,186.52,11132.0,186.32,186.57,186.26,186.52,11132.0
2018-10-05 14:30:00,186.52,186.94,186.33,186.72,15150.0,186.52,186.94,186.33,186.72,15150.0
2018-10-05 14:35:00,186.72,187.33,186.67,187.28,26622.0,186.72,187.33,186.67,187.28,26622.0
2018-10-05 14:40:00,187.3,187.84,187.15,187.8,28965.0,187.3,187.84,187.15,187.8,28965.0
2018-10-05 14:45:00,187.83,188.12,187.64,187.81,46419.0,187.83,188.12,187.64,187.81,46419.0
2018-10-05 14:50:00,187.81,188.35,187.74,188.21,31112.0,187.81,188.35,187.74,188.21,31112.0
2018-10-05 14:55:00,188.26,188.47,187.79,188.38,29944.0,188.26,188.47,187.79,188.38,29944.0
2018-10-05 15:00:00,188.29,188.61,188.02,188.61,21321.0,188.29,188.61,188.02,188.61,21321.0
2018-10-05 15:05:00,188.58,189.19,188.54,188.96,38754.0,188.58,189.19,188.54,188.96,38754.0
2018-10-05 15:10:00,188.96,189.03,188.35,188.59,40663.0,188.96,189.03,188.35,188.59,40663.0
2018-10-05 15:15:00,188.49,188.83,188.24,188.67,27353.0,188.49,188.83,188.24,188.67,27353.0
2018-10-05 15:20:00,188.66,188.75,188.09,188.09,27775.0,188.66,188.75,188.09,188.09,27775.0
2018-10-05 15:25:00,188.15,188.18,187.65,187.72,47027.0,188.15,188.18,187.65,187.72,47027.0
2018-10-05 15:30:00,187.74,187.75,187.15,187.15,15995.0,187.74,187.75,187.15,187.15,15995.0
2018-10-05 15:35:00,187.09,187.57,187.09,187.33,16319.0,187.09,187.57,187.09,187.33,16319.0
2018-10-05 15:40:00,187.2,187.63,187.01,187.48,20904.0,187.2,187.63,187.01,187.48,20904.0
2018-10-05 15:45:00,187.53,187.86,187.25,187.6,64569.0,187.53,187.86,187.25,187.6,64569.0
2018-10-05 15:50:00,187.52,187.52,186.85,187.01,43145.0,187.52,187.52,186.85,187.01,43145.0
2018-10-05 15:55:00,187.01,187.16,186.51,186.6,71894.0,187.01,187.16,186.51,186.6,71894.0
2018-10-08 09:30:00,184.39,184.88,183.1,183.57,40053.0,184.39,184.88,183.1,183.57,40053.0
2018-10-08 09:35:00,183.57,184.19,183.36,183.97,21500.0,183.57,184.19,183.36,183.97,21500.0
2018-10-08 09:40:00,183.97,184.95,183.23,184.85,20632.0,183.97,184.95,183.23,184.85,20632.0
2018-10-08 09:45:00,184.53,184.9,183.69,183.69,8910.0,184.53,184.9,183.69,183.69,8910.0
2018-10-08 09:50:00,183.6,184.96,183.52,184.92,19946.0,183.6,184.96,183.52,184.92,19946.0
2018-10-08 09:55:00,184.85,185.25,184.66,185.12,11172.0,184.85,185.25,184.66,185.12,11172.0
2018-10-08 10:00:00,185.2,185.2,184.0,184.55,16151.0,185.2,185.2,184.0,184.55,16151.0
2018-10-08 10:05:00,184.47,184.56,183.94,184.32,9679.0,184.47,184.56,183.94,184.32,9679.0
2018-10-08 10:10:00,184.31,185.19,183.78,185.0,9384.0,184.31,185.19,183.78,185.0,9384.0
2018-10-08 10:15:00,184.95,185.51,184.95,184.98,15810.0,184.95,185.51,184.95,184.98,15810.0
2018-10-08 10:20:00,184.84,185.26,184.64,185.09,6405.0,184.84,185.26,184.64,185.09,6405.0
2018-10-08 10:25:00,185.1,185.81,185.1,185.45,11736.0,185.1,185.81,185.1,185.45,11736.0
2018-10-08 10:30:00,185.46,185.47,184.65,184.65,8752.0,185.46,185.47,184.65,184.65,8752.0
2018-10-08 10:35:00,184.7,185.0,184.34,184.97,10726.0,184.7,185.0,184.34,184.97,10726.0
2018-10-08 10:40:00,184.96,185.0,184.5,184.53,11452.0,184.96,185.0,184.5,184.53,11452.0
2018-10-08 10:45:00,184.61,184.75,184.18,184.69,11720.0,184.61,184.75,184.18,184.69,11720.0
2018-10-08 10:50:00,184.67,184.67,184.19,184.37,7909.0,184.67,184.67,184.19,184.37,7909.0
2018-10-08 10:55:00,184.36,184.88,184.35,184.41,8742.0,184.36,184.88,184.35,184.41,8742.0
2018-10-08 11:00:00,184.32,184.35,183.1,183.33,13036.0,184.32,184.35,183.1,183.33,13036.0
2018-10-08 11:05:00,183.37,183.54,182.22,182.38,19706.0,183.37,183.54,182.22,182.38,19706.0
2018-10-08 11:10:00,182.37,182.77,181.51,181.82,33731.0,182.37,182.77,181.51,181.82,33731.0
2018-10-08 11:15:00,181.76,182.28,181.61,181.99,18635.0,181.76,182.28,181.61,181.99,18635.0
2018-10-08 11:20:00,182.05,182.05,181.66,181.77,11908.0,182.05,182.05,181.66,181.77,11908.0
2018-10-08 11:25:00,181.6,181.71,180.28,180.38,25123.0,181.6,181.71,180.28,180.38,25123.0
2018-10-08 11:30:00,180.41,180.46,178.56,178.93,53045.0,180.41,180.46,178.56,178.93,53045.0
2018-10-08 11:35:00,178.97,179.87,178.62,178.64,35626.0,178.97,179.87,178.62,178.64,35626.0
2018-10-08 11:40:00,178.68,179.19,177.27,178.77,54309.0,178.68,179.19,177.27,178.77,54309.0
2018-10-08 11:45:00,178.77,180.0,178.67,179.65,49702.0,178.77,180.0,178.67,179.65,49702.0
2018-10-08 11:50:00,179.59,180.96,179.59,180.87,32858.0,179.59,180.96,179.59,180.87,32858.0
2018-10-08 11:55:00,180.9,180.9,179.92,180.8,18262.0,180.9,180.9,179.92,180.8,18262.0
2018-10-08 12:00:00,180.6,180.7,180.08,180.33,16725.0,180.6,180.7,180.08,180.33,16725.0
2018-10-08 12:05:00,180.24,180.55,179.19,179.43,16303.0,180.24,180.55,179.19,179.43,16303.0
2018-10-08 12:10:00,179.46,179.58,178.69,178.81,16252.0,179.46,179.58,178.69,178.81,16252.0
2018-10-08 12:15:00,178.95,179.2,178.25,178.65,12146.0,178.95,179.2,178.25,178.65,12146.0
2018-10-08 12:20:00,178.63,179.17,178.33,179.11,28305.0,178.63,179.17,178.33,179.11,28305.0
2018-10-08 12:25:00,179.08,179.76,178.95,179.31,28061.0,179.08,179.76,178.95,179.31,28061.0
2018-10-08 12:30:00,179.43,179.51,178.82,179.09,21939.0,179.43,179.51,178.82,179.09,21939.0
2018-10-08 12:35:00,179.12,179.57,178.83,179.21,15735.0,179.12,179.57,178.83,179.21,15735.0
2018-10-08 12:40:00,179.16,179.71,179.16,179.45,10012.0,179.16,179.71,179.16,179.45,10012.0
2018-10-08 12:45:00,179.51,179.86,179.02,179.45,19602.0,179.51,179.86,179.02,179.45,19602.0
2018-10-08 12:50:00,179.47,179.71,178.91,179.19,7722.0,179.47,179.71,178.91,179.19,7722.0
2018-10-08 12:55:00,179.19,179.2,177.92,177.94,23320.0,179.19,179.2,177.92,177.94,23320.0
2018-10-08 13:00:00,177.99,178.75,177.91,178.12,88263.0,177.99,178.75,177.91,178.12,88263.0
2018-10-08 13:05:00,178.13,178.92,177.83,178.78,18546.0,178.13,178.92,177.83,178.78,18546.0
2018-10-08 13:10:00,178.85,178.9,178.17,178.18,15649.0,178.85,178.9,178.17,178.18,15649.0
2018-10-08 13:15:00,178.19,178.34,177.64,177.79,23634.0,178.19,178.34,177.64,177.79,23634.0
2018-10-08 13:20:00,177.81,178.07,177.37,177.66,17010.0,177.81,178.07,177.37,177.66,17010.0
2018-10-08 13:25:00,177.71,178.1,177.47,177.47,11685.0,177.71,178.1,177.47,177.47,11685.0
2018-10-08 13:30:00,177.5,178.04,177.5,177.9,89407.0,177.5,178.04,177.5,177.9,89407.0
2018-10-08 13:35:00,177.94,178.37,177.78,178.11,77171.0,177.94,178.37,177.78,178.11,77171.0
2018-10-08 13:40:00,178.03,178.54,178.03,178.28,55123.0,178.03,178.54,178.03,178.28,55123.0
2018-10-08 13:45:00,178.23,178.63,178.11,178.32,43800.0,178.23,178.63,178.11,178.32,43800.0
2018-10-08 13:50:00,178.39,178.66,178.3,178.59,16715.0,178.39,178.66,178.3,178.59,16715.0
2018-10-08 13:55:00,178.57,178.61,178.14,178.3,49082.0,178.57,178.61,178.14,178.3,49082.0
2018-10-08 14:00:00,178.3,178.86,178.25,178.57,32739.0,178.3,178.86,178.25,178.57,32739.0
2018-10-08 14:05:00,178.51,179.12,178.51,179.12,25573.0,178.51,179.12,178.51,179.12,25573.0
2018-10-08 14:10:00,179.08,179.6,179.08,179.52,27679.0,179.08,179.6,179.08,179.52,27679.0
2018-10-08 14:15:00,179.54,179.82,179.25,179.29,15617.0,179.54,179.82,179.25,179.29,15617.0
2018-10-08 14:20:00,179.31,180.13,179.31,179.74,24399.0,179.31,180.13,179.31,179.74,24399.0
2018-10-08 14:25:00,179.72,179.94,179.42,179.5,25206.0,179.72,179.94,179.42,179.5,25206.0
2018-10-08 14:30:00,179.51,180.21,179.39,180.21,47187.0,179.51,180.21,179.39,180.21,47187.0
2018-10-08 14:35:00,180.22,180.61,180.21,180.61,30687.0,180.22,180.61,180.21,180.61,30687.0
2018-10-08 14:40:00,180.71,180.83,180.36,180.83,14933.0,180.71,180.83,180.36,180.83,14933.0
2018-10-08 14:45:00,180.82,181.48,180.74,181.33,15980.0,180.82,181.48,180.74,181.33,15980.0
2018-10-08 14:50:00,181.32,181.73,180.95,181.07,16634.0,181.32,181.73,180.95,181.07,16634.0
2018-10-08 14:55:00,181.06,181.27,180.92,181.06,28490.0,181.06,181.27,180.92,181.06,28490.0
2018-10-08 15:00:00,181.05,181.6,180.91,180.97,18276.0,181.05,181.6,180.91,180.97,18276.0
2018-10-08 15:05:00,180.97,181.34,180.76,181.34,22244.0,180.97,181.34,180.76,181.34,22244.0
2018-10-08 15:10:00,181.31,181.49,181.19,181.37,13713.0,181.31,181.49,181.19,181.37,13713.0
2018-10-08 15:15:00,181.38,181.64,181.09,181.12,33546.0,181.38,181.64,181.09,181.12,33546.0
2018-10-08 15:20:00,181.09,181.1,180.08,180.24,22203.0,181.09,181.1,180.08,180.24,22203.0
2018-10-08 15:25:00,180.25,180.42,179.75,179.83,32638.0,180.25,180.42,179.75,179.83,32638.0
2018-10-08 15:30:00,179.89,180.44,179.89,180.23,21042.0,179.89,180.44,179.89,180.23,21042.0
2018-10-08 15:35:00,180.2,180.59,180.08,180.49,26479.0,180.2,180.59,180.08,180.49,26479.0
2018-10-08 15:40:00,180.5,180.57,180.3,180.38,31178.0,180.5,180.57,180.3,180.38,31178.0
2018-10-08 15:45:00,180.4,180.8,180.39,180.64,51549.0,180.4,180.8,180.39,180.64,51549.0
2018-10-08 15:50:00,180.63,180.63,180.25,180.58,39150.0,180.63,180.63,180.25,180.58,39150.0
2018-10-08 15:55:00,180.56,180.65,180.1,180.22,70008.0,180.56,180.65,180.1,180.22,70008.0
2018-10-09 09:30:00,179.9,181.73,179.11,181.52,53155.0,179.9,181.73,179.11,181.52,53155.0
2018-10-09 09:35:00,181.52,187.29,181.51,186.17,120133.0,181.52,187.29,181.51,186.17,120133.0
2018-10-09 09:40:00,186.55,186.63,184.08,186.47,74275.0,186.55,186.63,184.08,186.47,74275.0
2018-10-09 09:45:00,186.28,186.43,183.26,184.5,169003.0,186.28,186.43,183.26,184.5,169003.0
2018-10-09 09:50:00,184.5,185.02,183.85,183.92,29066.0,184.5,185.02,183.85,183.92,29066.0
2018-10-09 09:55:00,183.92,185.16,183.51,185.16,68764.0,183.92,185.16,183.51,185.16,68764.0
2018-10-09 10:00:00,185.21,186.02,184.57,184.62,67440.0,185.21,186.02,184.57,184.62,67440.0
2018-10-09 10:05:00,184.55,184.67,182.92,182.96,18932.0,184.55,184.67,182.92,182.96,18932.0
2018-10-09 10:10:00,183.06,183.81,183.01,183.08,13799.0,183.06,183.81,183.01,183.08,13799.0
2018-10-09 10:15:00,183.14,183.51,182.95,183.07,18083.0,183.14,183.51,182.95,183.07,18083.0
2018-10-09 10:20:00,183.14,183.59,183.07,183.34,21658.0,183.14,183.59,183.07,183.34,21658.0
2018-10-09 10:25:00,183.43,183.7,182.85,183.56,24632.0,183.43,183.7,182.85,183.56,24632.0
2018-10-09 10:30:00,183.58,183.81,183.17,183.78,33437.0,183.58,183.81,183.17,183.78,33437.0
2018-10-09 10:35:00,184.0,184.21,183.54,183.58,19072.0,184.0,184.21,183.54,183.58,19072.0
2018-10-09 10:40:00,183.59,183.8,183.12,183.45,14596.0,183.59,183.8,183.12,183.45,14596.0
2018-10-09 10:45:00,183.3,183.6,183.17,183.25,15901.0,183.3,183.6,183.17,183.25,15901.0
2018-10-09 10:50:00,183.32,183.34,182.18,182.59,18035.0,183.32,183.34,182.18,182.59,18035.0
2018-10-09 10:55:00,182.69,183.34,182.31,183.0,15369.0,182.69,183.34,182.31,183.0,15369.0
2018-10-09 11:00:00,183.0,183.22,182.28,182.45,20322.0,183.0,183.22,182.28,182.45,20322.0
2018-10-09 11:05:00,182.4,183.06,182.33,182.39,35555.0,182.4,183.06,182.33,182.39,35555.0
2018-10-09 11:10:00,182.47,183.11,181.81,182.83,25533.0,182.47,183.11,181.81,182.83,25533.0
2018-10-09 11:15:00,182.83,183.46,182.37,182.45,10571.0,182.83,183.46,182.37,182.45,10571.0
2018-10-09 11:20:00,182.51,183.63,182.39,183.22,16566.0,182.51,183.63,182.39,183.22,16566.0
2018-10-09 11:25:00,183.31,183.89,183.24,183.89,10583.0,183.31,183.89,183.24,183.89,10583.0
2018-10-09 11:30:00,183.75,183.94,183.6,183.8,21694.0,183.75,183.94,183.6,183.8,21694.0
2018-10-09 11:35:00,183.74,184.43,183.71,183.95,17268.0,183.74,184.43,183.71,183.95,17268.0
2018-10-09 11:40:00,184.06,184.07,183.7,183.99,20371.0,184.06,184.07,183.7,183.99,20371.0
2018-10-09 11:45:00,183.94,183.94,183.46,183.71,27915.0,183.94,183.94,183.46,183.71,27915.0
2018-10-09 11:50:00,183.64,184.13,183.59,183.91,22255.0,183.64,184.13,183.59,183.91,22255.0
2018-10-09 11:55:00,184.0,184.12,183.5,183.52,14604.0,184.0,184.12,183.5,183.52,14604.0
2018-10-09 12:00:00,183.38,183.63,183.24,183.39,5400.0,183.38,183.63,183.24,183.39,5400.0
2018-10-09 12:05:00,183.26,183.37,183.02,183.27,19560.0,183.26,183.37,183.02,183.27,19560.0
2018-10-09 12:10:00,183.27,183.29,182.4,182.45,9317.0,183.27,183.29,182.4,182.45,9317.0
2018-10-09 12:15:00,182.46,182.8,182.46,182.69,7835.0,182.46,182.8,182.46,182.69,7835.0
2018-10-09 12:20:00,182.61,183.74,182.61,183.55,37939.0,182.61,183.74,182.61,183.55,37939.0
2018-10-09 12:25:00,183.62,183.89,183.48,183.69,19783.0,183.62,183.89,183.48,183.69,19783.0
2018-10-09 12:30:00,183.59,183.71,183.37,183.53,13858.0,183.59,183.71,183.37,183.53,13858.0
2018-10-09 12:35:00,183.53,184.33,183.52,184.33,15847.0,183.53,184.33,183.52,184.33,15847.0
2018-10-09 12:40:00,184.23,184.55,183.28,183.29,10532.0,184.23,184.55,183.28,183.29,10532.0
2018-10-09 12:45:00,183.28,183.28,182.75,182.78,6534.0,183.28,183.28,182.75,182.78,6534.0
2018-10-09 12:50:00,182.71,182.73,182.35,182.38,14812.0,182.71,182.73,182.35,182.38,14812.0
2018-10-09 12:55:00,182.48,182.56,181.88,182.02,42914.0,182.48,182.56,181.88,182.02,42914.0
2018-10-09 13:00:00,181.96,182.02,180.38,180.86,29272.0,181.96,182.02,180.38,180.86,29272.0
2018-10-09 13:05:00,180.8,181.22,180.62,180.96,12723.0,180.8,181.22,180.62,180.96,12723.0
2018-10-09 13:10:00,180.86,181.65,180.85,181.48,14308.0,180.86,181.65,180.85,181.48,14308.0
2018-10-09 13:15:00,181.51,181.96,181.19,181.22,23726.0,181.51,181.96,181.19,181.22,23726.0
2018-10-09 13:20:00,181.38,181.77,181.14,181.56,7383.0,181.38,181.77,181.14,181.56,7383.0
2018-10-09 13:25:00,181.57,181.61,181.11,181.38,12833.0,181.57,181.61,181.11,181.38,12833.0
2018-10-09 13:30:00,181.38,181.38,181.0,181.09,19452.0,181.38,181.38,181.0,181.09,19452.0
2018-10-09 13:35:00,180.98,181.09,180.52,180.69,11168.0,180.98,181.09,180.52,180.69,11168.0
2018-10-09 13:40:00,180.59,181.08,180.0,180.08,15961.0,180.59,181.08,180.0,180.08,15961.0
2018-10-09 13:45:00,180.08,180.85,179.73,180.5,17369.0,180.08,180.85,179.73,180.5,17369.0
2018-10-09 13:50:00,180.51,180.58,180.24,180.48,7168.0,180.51,180.58,180.24,180.48,7168.0
2018-10-09 13:55:00,180.41,180.88,180.39,180.76,19603.0,180.41,180.88,180.39,180.76,19603.0
2018-10-09 14:00:00,180.66,181.1,180.6,180.88,10850.0,180.66,181.1,180.6,180.88,10850.0
2018-10-09 14:05:00,180.83,181.5,180.54,181.5,9270.0,180.83,181.5,180.54,181.5,9270.0
2018-10-09 14:10:00,181.55,181.56,181.1,181.25,8415.0,181.55,181.56,181.1,181.25,8415.0
2018-10-09 14:15:00,181.25,181.56,181.1,181.47,16789.0,181.25,181.56,181.1,181.47,16789.0
2018-10-09 14:20:00,181.39,182.12,181.3,182.01,13940.0,181.39,182.12,181.3,182.01,13940.0
2018-10-09 14:25:00,181.9,182.38,181.9,182.38,4993.0,181.9,182.38,181.9,182.38,4993.0
2018-10-09 14:30:00,182.37,182.44,181.79,181.87,13323.0,182.37,182.44,181.79,181.87,13323.0
2018-10-09 14:35:00,181.79,182.13,181.68,182.1,9513.0,181.79,182.13,181.68,182.1,9513.0
2018-10-09 14:40:00,182.09,182.42,181.98,182.39,9580.0,182.09,182.42,181.98,182.39,9580.0
2018-10-09 14:45:00,182.39,182.4,181.87,182.4,10748.0,182.39,182.4,181.87,182.4,10748.0
2018-10-09 14:50:00,182.33,183.08,182.3,182.78,13819.0,182.33,183.08,182.3,182.78,13819.0
2018-10-09 14:55:00,182.79,183.08,182.7,182.7,33946.0,182.79,183.08,182.7,182.7,33946.0
2018-10-09 15:00:00,182.71,182.86,182.41,182.42,10018.0,182.71,182.86,182.41,182.42,10018.0
2018-10-09 15:05:00,182.39,182.54,182.15,182.19,10705.0,182.39,182.54,182.15,182.19,10705.0
2018-10-09 15:10:00,182.2,182.35,182.02,182.32,9821.0,182.2,182.35,182.02,182.32,9821.0
2018-10-09 15:15:00,182.31,182.43,182.24,182.3,10998.0,182.31,182.43,182.24,182.3,10998.0
2018-10-09 15:20:00,182.31,182.31,181.42,181.67,17916.0,182.31,182.31,181.42,181.67,17916.0
2018-10-09 15:25:00,181.71,181.89,181.69,181.75,14965.0,181.71,181.89,181.69,181.75,14965.0
2018-10-09 15:30:00,181.79,182.04,181.79,181.93,23211.0,181.79,182.04,181.79,181.93,23211.0
2018-10-09 15:35:00,181.9,181.93,181.47,181.52,23651.0,181.9,181.93,181.47,181.52,23651.0
2018-10-09 15:40:00,181.52,181.73,181.5,181.55,29031.0,181.52,181.73,181.5,181.55,29031.0
2018-10-09 15:45:00,181.54,182.2,181.52,182.04,29965.0,181.54,182.2,181.52,182.04,29965.0
2018-10-09 15:50:00,182.02,182.02,181.59,181.95,40600.0,182.02,182.02,181.59,181.95,40600.0
2018-10-09 15:55:00,181.89,181.9,181.3,181.45,62049.0,181.89,181.9,181.3,181.45,62049.0
2018-10-10 09:30:00,180.45,180.83,179.0,179.01,40802.0,180.45,180.83,179.0,179.01,40802.0
2018-10-10 09:35:00,179.01,179.24,178.0,178.35,50247.0,179.01,179.24,178.0,178.35,50247.0
2018-10-10 09:40:00,178.41,180.15,178.4,178.63,24599.0,178.41,180.15,178.4,178.63,24599.0
2018-10-10 09:45:00,178.59,179.06,178.04,178.22,40789.0,178.59,179.06,178.04,178.22,40789.0
2018-10-10 09:50:00,178.15,178.17,176.59,176.79,33994.0,178.15,178.17,176.59,176.79,33994.0
2018-10-10 09:55:00,176.78,176.82,174.58,175.47,71426.0,176.78,176.82,174.58,175.47,71426.0
2018-10-10 10:00:00,175.54,175.58,173.86,174.14,48786.0,175.54,175.58,173.86,174.14,48786.0
2018-10-10 10:05:00,174.1,175.26,173.83,175.01,32734.0,174.1,175.26,173.83,175.01,32734.0
2018-10-10 10:10:00,175.22,176.37,175.17,175.87,40246.0,175.22,176.37,175.17,175.87,40246.0
2018-10-10 10:15:00,175.92,176.64,175.62,176.4,35691.0,175.92,176.64,175.62,176.4,35691.0
2018-10-10 10:20:00,176.5,177.53,176.27,177.4,49882.0,176.5,177.53,176.27,177.4,49882.0
2018-10-10 10:25:00,177.46,177.46,176.21,176.33,42108.0,177.46,177.46,176.21,176.33,42108.0
2018-10-10 10:30:00,176.32,176.48,174.83,175.47,44540.0,176.32,176.48,174.83,175.47,44540.0
2018-10-10 10:35:00,175.45,175.48,174.99,175.3,25563.0,175.45,175.48,174.99,175.3,25563.0
2018-10-10 10:40:00,175.12,175.43,174.92,174.97,33698.0,175.12,175.43,174.92,174.97,33698.0
2018-10-10 10:45:00,174.89,175.43,174.7,174.7,46917.0,174.89,175.43,174.7,174.7,46917.0
2018-10-10 10:50:00,174.8,175.36,174.75,174.86,59137.0,174.8,175.36,174.75,174.86,59137.0
2018-10-10 10:55:00,174.65,175.02,174.33,174.71,47494.0,174.65,175.02,174.33,174.71,47494.0
2018-10-10 11:00:00,174.52,175.07,174.25,174.31,30632.0,174.52,175.07,174.25,174.31,30632.0
2018-10-10 11:05:00,174.34,174.35,173.2,173.33,53138.0,174.34,174.35,173.2,173.33,53138.0
2018-10-10 11:10:00,173.33,173.57,172.61,172.86,74630.0,173.33,173.57,172.61,172.86,74630.0
2018-10-10 11:15:00,172.81,173.18,172.46,172.49,36502.0,172.81,173.18,172.46,172.49,36502.0
2018-10-10 11:20:00,172.57,172.73,172.09,172.66,24848.0,172.57,172.73,172.09,172.66,24848.0
2018-10-10 11:25:00,172.59,173.84,172.59,173.75,21551.0,172.59,173.84,172.59,173.75,21551.0
2018-10-10 11:30:00,173.81,173.87,173.16,173.64,25002.0,173.81,173.87,173.16,173.64,25002.0
2018-10-10 11:35:00,173.61,173.61,172.84,173.01,21007.0,173.61,173.61,172.84,173.01,21007.0
2018-10-10 11:40:00,172.96,173.53,172.92,173.53,57766.0,172.96,173.53,172.92,173.53,57766.0
2018-10-10 11:45:00,173.39,173.64,173.08,173.63,20199.0,173.39,173.64,173.08,173.63,20199.0
2018-10-10 11:50:00,173.64,173.75,172.96,173.35,28766.0,173.64,173.75,172.96,173.35,28766.0
2018-10-10 11:55:00,173.3,173.57,173.03,173.09,15295.0,173.3,173.57,173.03,173.09,15295.0
2018-10-10 12:00:00,173.04,173.18,172.47,172.81,13426.0,173.04,173.18,172.47,172.81,13426.0
2018-10-10 12:05:00,172.75,172.8,171.81,172.8,61035.0,172.75,172.8,171.81,172.8,61035.0
2018-10-10 12:10:00,172.76,173.36,172.76,173.14,12340.0,172.76,173.36,172.76,173.14,12340.0
2018-10-10 12:15:00,173.14,174.34,173.1,174.34,21912.0,173.14,174.34,173.1,174.34,21912.0
2018-10-10 12:20:00,174.34,174.34,173.5,173.75,15370.0,174.34,174.34,173.5,173.75,15370.0
2018-10-10 12:25:00,173.68,174.14,173.58,173.66,11429.0,173.68,174.14,173.58,173.66,11429.0
2018-10-10 12:30:00,173.5,173.53,172.66,172.88,25354.0,173.5,173.53,172.66,172.88,25354.0
2018-10-10 12:35:00,172.88,173.07,172.12,172.65,14985.0,172.88,173.07,172.12,172.65,14985.0
2018-10-10 12:40:00,172.71,173.12,172.7,173.02,12838.0,172.71,173.12,172.7,173.02,12838.0
2018-10-10 12:45:00,173.04,173.52,173.03,173.52,14947.0,173.04,173.52,173.03,173.52,14947.0
2018-10-10 12:50:00,173.5,174.27,173.49,174.27,14114.0,173.5,174.27,173.49,174.27,14114.0
2018-10-10 12:55:00,174.24,174.45,173.76,173.83,20221.0,174.24,174.45,173.76,173.83,20221.0
2018-10-10 13:00:00,173.69,173.69,172.85,173.06,77837.0,173.69,173.69,172.85,173.06,77837.0
2018-10-10 13:05:00,172.95,173.78,172.95,173.72,30864.0,172.95,173.78,172.95,173.72,30864.0
2018-10-10 13:10:00,173.62,174.36,173.57,174.09,11575.0,173.62,174.36,173.57,174.09,11575.0
2018-10-10 13:15:00,173.93,174.28,173.79,174.21,8853.0,173.93,174.28,173.79,174.21,8853.0
2018-10-10 13:20:00,174.2,174.41,174.05,174.32,11102.0,174.2,174.41,174.05,174.32,11102.0
2018-10-10 13:25:00,174.3,174.63,174.19,174.19,10743.0,174.3,174.63,174.19,174.19,10743.0
2018-10-10 13:30:00,174.19,174.82,174.08,174.82,20040.0,174.19,174.82,174.08,174.82,20040.0
2018-10-10 13:35:00,174.84,175.21,174.49,174.97,20461.0,174.84,175.21,174.49,174.97,20461.0
2018-10-10 13:40:00,174.97,174.97,174.5,174.87,11431.0,174.97,174.97,174.5,174.87,11431.0
2018-10-10 13:45:00,175.01,175.33,175.0,175.08,14171.0,175.01,175.33,175.0,175.08,14171.0
2018-10-10 13:50:00,175.17,175.17,174.5,174.77,15489.0,175.17,175.17,174.5,174.77,15489.0
2018-10-10 13:55:00,174.8,174.93,174.57,174.93,16859.0,174.8,174.93,174.57,174.93,16859.0
2018-10-10 14:00:00,174.86,174.97,174.47,174.6,18643.0,174.86,174.97,174.47,174.6,18643.0
2018-10-10 14:05:00,174.62,174.63,173.45,173.55,34517.0,174.62,174.63,173.45,173.55,34517.0
2018-10-10 14:10:00,173.59,174.12,173.41,173.75,31770.0,173.59,174.12,173.41,173.75,31770.0
2018-10-10 14:15:00,173.65,174.59,173.65,174.19,16271.0,173.65,174.59,173.65,174.19,16271.0
2018-10-10 14:20:00,174.22,174.85,173.91,174.81,20517.0,174.22,174.85,173.91,174.81,20517.0
2018-10-10 14:25:00,174.89,175.05,174.53,174.79,21816.0,174.89,175.05,174.53,174.79,21816.0
2018-10-10 14:30:00,174.83,174.96,174.41,174.45,31238.0,174.83,174.96,174.41,174.45,31238.0
2018-10-10 14:35:00,174.41,174.61,173.81,174.03,37429.0,174.41,174.61,173.81,174.03,37429.0
2018-10-10 14:40:00,174.03,174.14,173.62,173.69,36817.0,174.03,174.14,173.62,173.69,36817.0
2018-10-10 14:45:00,173.63,173.97,173.57,173.68,36144.0,173.63,173.97,173.57,173.68,36144.0
2018-10-10 14:50:00,173.67,174.46,173.62,174.26,21394.0,173.67,174.46,173.62,174.26,21394.0
2018-10-10 14:55:00,174.21,174.71,174.05,174.43,37668.0,174.21,174.71,174.05,174.43,37668.0
2018-10-10 15:00:00,174.41,174.42,173.63,173.64,26400.0,174.41,174.42,173.63,173.64,26400.0
2018-10-10 15:05:00,173.68,173.79,173.34,173.67,56759.0,173.68,173.79,173.34,173.67,56759.0
2018-10-10 15:10:00,173.67,173.71,173.26,173.53,30254.0,173.67,173.71,173.26,173.53,30254.0
2018-10-10 15:15:00,173.47,173.8,173.22,173.34,23828.0,173.47,173.8,173.22,173.34,23828.0
2018-10-10 15:20:00,173.34,173.74,173.28,173.52,27270.0,173.34,173.74,173.28,173.52,27270.0
2018-10-10 15:25:00,173.51,174.0,173.27,173.94,35451.0,173.51,174.0,173.27,173.94,35451.0
2018-10-10 15:30:00,173.98,174.17,173.02,173.02,38964.0,173.98,174.17,173.02,173.02,38964.0
2018-10-10 15:35:00,173.02,173.08,172.58,172.65,65668.0,173.02,173.08,172.58,172.65,65668.0
2018-10-10 15:40:00,172.61,172.7,172.16,172.52,65370.0,172.61,172.7,172.16,172.52,65370.0
2018-10-10 15:45:00,172.48,173.91,172.03,173.84,79677.0,172.48,173.91,172.03,173.84,79677.0
2018-10-10 15:50:00,173.8,173.82,172.72,172.72,76593.0,173.8,173.82,172.72,172.72,76593.0
2018-10-10 15:55:00,172.66,172.87,172.03,172.14,147463.0,172.66,172.87,172.03,172.14,147463.0
2018-10-11 09:30:00,172.85,177.78,172.15,175.0,110671.0,172.85,177.78,172.15,175.0,110671.0
2018-10-11 09:35:00,174.52,177.77,174.52,175.93,47893.0,174.52,177.77,174.52,175.93,47893.0
2018-10-11 09:40:00,175.94,176.74,174.77,175.33,67180.0,175.94,176.74,174.77,175.33,67180.0
2018-10-11 09:45:00,175.4,177.04,175.24,177.04,64344.0,175.4,177.04,175.24,177.04,64344.0
2018-10-11 09:50:00,176.94,178.21,176.66,177.93,55221.0,176.94,178.21,176.66,177.93,55221.0
2018-10-11 09:55:00,177.74,178.21,176.37,177.27,52750.0,177.74,178.21,176.37,177.27,52750.0
2018-10-11 10:00:00,177.17,177.26,176.24,176.24,28027.0,177.17,177.26,176.24,176.24,28027.0
2018-10-11 10:05:00,176.26,176.26,173.92,175.35,68450.0,176.26,176.26,173.92,175.35,68450.0
2018-10-11 10:10:00,175.19,175.29,173.7,174.41,41414.0,175.19,175.29,173.7,174.41,41414.0
2018-10-11 10:15:00,174.4,174.4,173.0,173.3,46886.0,174.4,174.4,173.0,173.3,46886.0
2018-10-11 10:20:00,173.37,174.35,173.21,173.42,43953.0,173.37,174.35,173.21,173.42,43953.0
2018-10-11 10:25:00,173.61,175.77,173.58,175.3,31101.0,173.61,175.77,173.58,175.3,31101.0
2018-10-11 10:30:00,175.41,176.35,175.07,175.99,19845.0,175.41,176.35,175.07,175.99,19845.0
2018-10-11 10:35:00,175.85,176.63,175.4,175.84,35087.0,175.85,176.63,175.4,175.84,35087.0
2018-10-11 10:40:00,175.67,175.68,174.5,174.67,25956.0,175.67,175.68,174.5,174.67,25956.0
2018-10-11 10:45:00,174.56,174.62,173.34,173.83,23661.0,174.56,174.62,173.34,173.83,23661.0
2018-10-11 10:50:00,173.88,174.11,173.5,174.06,26794.0,173.88,174.11,173.5,174.06,26794.0
2018-10-11 10:55:00,173.97,174.17,173.26,173.57,23125.0,173.97,174.17,173.26,173.57,23125.0
2018-10-11 11:00:00,173.44,174.0,172.7,172.94,33555.0,173.44,174.0,172.7,172.94,33555.0
2018-10-11 11:05:00,172.95,173.7,172.5,173.57,32550.0,172.95,173.7,172.5,173.57,32550.0
2018-10-11 11:10:00,173.58,173.69,173.0,173.0,34995.0,173.58,173.69,173.0,173.0,34995.0
2018-10-11 11:15:00,172.96,174.06,172.96,173.83,21700.0,172.96,174.06,172.96,173.83,21700.0
2018-10-11 11:20:00,174.01,174.23,173.56,173.97,23924.0,174.01,174.23,173.56,173.97,23924.0
2018-10-11 11:25:00,173.93,174.95,173.75,174.43,20574.0,173.93,174.95,173.75,174.43,20574.0
2018-10-11 11:30:00,174.62,174.63,173.66,174.56,24537.0,174.62,174.63,173.66,174.56,24537.0
2018-10-11 11:35:00,174.38,174.38,173.67,174.34,13940.0,174.38,174.38,173.67,174.34,13940.0
2018-10-11 11:40:00,174.28,175.19,174.27,175.19,15153.0,174.28,175.19,174.27,175.19,15153.0
2018-10-11 11:45:00,175.18,176.12,174.76,176.12,15701.0,175.18,176.12,174.76,176.12,15701.0
2018-10-11 11:50:00,175.92,176.55,175.65,176.0,21927.0,175.92,176.55,175.65,176.0,21927.0
2018-10-11 11:55:00,176.28,176.28,174.54,174.84,24385.0,176.28,176.28,174.54,174.84,24385.0
2018-10-11 12:00:00,174.58,176.18,174.58,175.85,30919.0,174.58,176.18,174.58,175.85,30919.0
2018-10-11 12:05:00,175.62,176.14,175.3,175.4,27432.0,175.62,176.14,175.3,175.4,27432.0
2018-10-11 12:10:00,175.49,176.24,175.39,176.06,11889.0,175.49,176.24,175.39,176.06,11889.0
2018-10-11 12:15:00,175.95,176.71,175.95,176.39,22875.0,175.95,176.71,175.95,176.39,22875.0
2018-10-11 12:20:00,176.44,177.48,176.38,177.06,27451.0,176.44,177.48,176.38,177.06,27451.0
2018-10-11 12:25:00,177.25,177.46,176.33,176.42,16558.0,177.25,177.46,176.33,176.42,16558.0
2018-10-11 12:30:00,176.21,176.43,175.3,175.5,21455.0,176.21,176.43,175.3,175.5,21455.0
2018-10-11 12:35:00,175.5,175.87,175.41,175.41,13294.0,175.5,175.87,175.41,175.41,13294.0
2018-10-11 12:40:00,175.55,176.16,175.39,176.16,11687.0,175.55,176.16,175.39,176.16,11687.0
2018-10-11 12:45:00,176.16,176.2,174.76,175.0,13662.0,176.16,176.2,174.76,175.0,13662.0
2018-10-11 12:50:00,174.81,175.77,174.56,175.77,8716.0,174.81,175.77,174.56,175.77,8716.0
2018-10-11 12:55:00,175.67,175.81,175.32,175.33,12590.0,175.67,175.81,175.32,175.33,12590.0
2018-10-11 13:00:00,175.31,175.62,174.86,174.86,8400.0,175.31,175.62,174.86,174.86,8400.0
2018-10-11 13:05:00,174.84,175.49,174.84,175.02,8863.0,174.84,175.49,174.84,175.02,8863.0
2018-10-11 13:10:00,175.08,176.0,174.83,175.98,9061.0,175.08,176.0,174.83,175.98,9061.0
2018-10-11 13:15:00,176.01,176.18,175.76,175.76,5807.0,176.01,176.18,175.76,175.76,5807.0
2018-10-11 13:20:00,175.82,176.15,175.53,175.73,9749.0,175.82,176.15,175.53,175.73,9749.0
2018-10-11 13:25:00,175.71,176.3,175.62,176.04,9874.0,175.71,176.3,175.62,176.04,9874.0
2018-10-11 13:30:00,176.2,176.27,175.72,175.84,8394.0,176.2,176.27,175.72,175.84,8394.0
2018-10-11 13:35:00,175.75,175.75,175.31,175.53,16906.0,175.75,175.75,175.31,175.53,16906.0
2018-10-11 13:40:00,175.53,176.08,175.39,175.59,10788.0,175.53,176.08,175.39,175.59,10788.0
2018-10-11 13:45:00,175.45,175.73,175.14,175.14,8942.0,175.45,175.73,175.14,175.14,8942.0
2018-10-11 13:50:00,175.01,175.07,174.52,174.86,16669.0,175.01,175.07,174.52,174.86,16669.0
2018-10-11 13:55:00,174.93,175.22,174.69,175.22,9066.0,174.93,175.22,174.69,175.22,9066.0
2018-10-11 14:00:00,175.16,175.39,174.8,175.22,10782.0,175.16,175.39,174.8,175.22,10782.0
2018-10-11 14:05:00,175.21,175.28,174.62,174.75,9561.0,175.21,175.28,174.62,174.75,9561.0
2018-10-11 14:10:00,174.8,174.91,174.15,174.4,15751.0,174.8,174.91,174.15,174.4,15751.0
2018-10-11 14:15:00,174.31,174.52,174.05,174.17,15486.0,174.31,174.52,174.05,174.17,15486.0
2018-10-11 14:20:00,174.05,174.46,174.05,174.15,12778.0,174.05,174.46,174.05,174.15,12778.0
2018-10-11 14:25:00,174.0,174.22,173.74,173.74,17962.0,174.0,174.22,173.74,173.74,17962.0
2018-10-11 14:30:00,173.79,173.82,173.31,173.52,13642.0,173.79,173.82,173.31,173.52,13642.0
2018-10-11 14:35:00,173.4,173.52,173.0,173.42,22598.0,173.4,173.52,173.0,173.42,22598.0
2018-10-11 14:40:00,173.47,173.54,172.96,173.0,33476.0,173.47,173.54,172.96,173.0,33476.0
2018-10-11 14:45:00,173.0,173.11,172.35,172.63,42093.0,173.0,173.11,172.35,172.63,42093.0
2018-10-11 14:50:00,172.54,173.39,172.42,172.78,75301.0,172.54,173.39,172.42,172.78,75301.0
2018-10-11 14:55:00,172.62,172.98,172.14,172.98,56479.0,172.62,172.98,172.14,172.98,56479.0
2018-10-11 15:00:00,173.01,173.77,172.76,173.57,24963.0,173.01,173.77,172.76,173.57,24963.0
2018-10-11 15:05:00,173.87,174.34,173.76,174.07,41472.0,173.87,174.34,173.76,174.07,41472.0
2018-10-11 15:10:00,174.05,175.22,173.74,175.0,67140.0,174.05,175.22,173.74,175.0,67140.0
2018-10-11 15:15:00,174.95,177.35,174.95,177.02,72591.0,174.95,177.35,174.95,177.02,72591.0
2018-10-11 15:20:00,177.25,178.0,176.94,177.43,57126.0,177.25,178.0,176.94,177.43,57126.0
2018-10-11 15:25:00,177.39,177.41,176.52,176.8,52996.0,177.39,177.41,176.52,176.8,52996.0
2018-10-11 15:30:00,176.7,177.43,176.69,176.86,83304.0,176.7,177.43,176.69,176.86,83304.0
2018-10-11 15:35:00,176.86,176.86,175.48,175.78,80132.0,176.86,176.86,175.48,175.78,80132.0
2018-10-11 15:40:00,175.7,176.11,175.51,175.51,61317.0,175.7,176.11,175.51,175.51,61317.0
2018-10-11 15:45:00,175.63,175.65,175.05,175.06,92567.0,175.63,175.65,175.05,175.06,92567.0
2018-10-11 15:50:00,175.08,175.75,175.0,175.28,96882.0,175.08,175.75,175.0,175.28,96882.0
2018-10-11 15:55:00,175.33,175.71,174.73,175.14,168725.0,175.33,175.71,174.73,175.14,168725.0
2018-10-12 09:30:00,182.32,185.63,181.46,183.4,25133.0,182.32,185.63,181.46,183.4,25133.0
2018-10-12 09:35:00,183.32,184.83,181.98,183.89,215916.0,183.32,184.83,181.98,183.89,215916.0
2018-10-12 09:40:00,184.13,184.14,182.01,182.5,76283.0,184.13,184.14,182.01,182.5,76283.0
2018-10-12 09:45:00,182.5,183.76,182.28,183.21,63306.0,182.5,183.76,182.28,183.21,63306.0
2018-10-12 09:50:00,183.08,183.85,182.92,183.8,42512.0,183.08,183.85,182.92,183.8,42512.0
2018-10-12 09:55:00,183.62,185.92,183.62,185.27,84654.0,183.62,185.92,183.62,185.27,84654.0
2018-10-12 10:00:00,185.4,187.45,185.07,186.75,95149.0,185.4,187.45,185.07,186.75,95149.0
2018-10-12 10:05:00,186.57,187.11,186.24,187.11,59611.0,186.57,187.11,186.24,187.11,59611.0
2018-10-12 10:10:00,187.12,188.07,186.66,187.19,108491.0,187.12,188.07,186.66,187.19,108491.0
2018-10-12 10:15:00,187.12,187.49,186.55,186.89,80191.0,187.12,187.49,186.55,186.89,80191.0
2018-10-12 10:20:00,186.95,187.14,186.0,186.65,56388.0,186.95,187.14,186.0,186.65,56388.0
2018-10-12 10:25:00,186.53,186.54,185.03,185.2,50644.0,186.53,186.54,185.03,185.2,50644.0
2018-10-12 10:30:00,185.19,185.62,184.33,185.2,134396.0,185.19,185.62,184.33,185.2,134396.0
2018-10-12 10:35:00,185.26,185.91,184.91,185.44,27329.0,185.26,185.91,184.91,185.44,27329.0
2018-10-12 10:40:00,185.49,186.44,185.21,186.25,38115.0,185.49,186.44,185.21,186.25,38115.0
2018-10-12 10:45:00,186.33,186.33,184.73,184.73,29187.0,186.33,186.33,184.73,184.73,29187.0
2018-10-12 10:50:00,184.73,185.77,184.7,185.59,15894.0,184.73,185.77,184.7,185.59,15894.0
2018-10-12 10:55:00,185.58,185.58,184.5,184.75,22093.0,185.58,185.58,184.5,184.75,22093.0
2018-10-12 11:00:00,184.55,184.89,184.1,184.1,22402.0,184.55,184.89,184.1,184.1,22402.0
2018-10-12 11:05:00,184.0,184.72,183.55,184.33,16290.0,184.0,184.72,183.55,184.33,16290.0
2018-10-12 11:10:00,184.26,184.52,183.87,184.26,14607.0,184.26,184.52,183.87,184.26,14607.0
2018-10-12 11:15:00,184.3,184.3,183.58,183.69,14536.0,184.3,184.3,183.58,183.69,14536.0
2018-10-12 11:20:00,183.66,184.17,183.57,183.74,13926.0,183.66,184.17,183.57,183.74,13926.0
2018-10-12 11:25:00,183.8,184.17,183.58,183.92,19681.0,183.8,184.17,183.58,183.92,19681.0
2018-10-12 11:30:00,183.91,184.24,183.65,184.18,18461.0,183.91,184.24,183.65,184.18,18461.0
2018-10-12 11:35:00,184.09,184.17,183.49,183.49,14285.0,184.09,184.17,183.49,183.49,14285.0
2018-10-12 11:40:00,183.49,183.74,183.05,183.26,23895.0,183.49,183.74,183.05,183.26,23895.0
2018-10-12 11:45:00,183.13,183.5,182.79,183.39,15817.0,183.13,183.5,182.79,183.39,15817.0
2018-10-12 11:50:00,183.39,184.02,183.27,183.88,18173.0,183.39,184.02,183.27,183.88,18173.0
2018-10-12 11:55:00,183.87,184.45,183.78,183.99,29205.0,183.87,184.45,183.78,183.99,29205.0
2018-10-12 12:00:00,183.97,184.12,182.64,182.65,17884.0,183.97,184.12,182.64,182.65,17884.0
2018-10-12 12:05:00,182.84,183.7,182.75,183.62,14520.0,182.84,183.7,182.75,183.62,14520.0
2018-10-12 12:10:00,183.6,183.85,183.02,183.53,9709.0,183.6,183.85,183.02,183.53,9709.0
2018-10-12 12:15:00,183.42,183.78,183.03,183.25,11748.0,183.42,183.78,183.03,183.25,11748.0
2018-10-12 12:20:00,183.22,183.65,182.96,183.29,11525.0,183.22,183.65,182.96,183.29,11525.0
2018-10-12 12:25:00,183.49,183.52,182.07,182.17,20895.0,183.49,183.52,182.07,182.17,20895.0
2018-10-12 12:30:00,182.14,182.7,181.82,182.56,22219.0,182.14,182.7,181.82,182.56,22219.0
2018-10-12 12:35:00,182.43,182.43,181.47,181.47,10854.0,182.43,182.43,181.47,181.47,10854.0
2018-10-12 12:40:00,181.46,181.65,180.61,180.61,24300.0,181.46,181.65,180.61,180.61,24300.0
2018-10-12 12:45:00,180.52,181.11,180.29,180.34,27423.0,180.52,181.11,180.29,180.34,27423.0
2018-10-12 12:50:00,180.34,181.42,180.34,181.33,15086.0,180.34,181.42,180.34,181.33,15086.0
2018-10-12 12:55:00,181.41,182.18,181.18,182.04,11564.0,181.41,182.18,181.18,182.04,11564.0
2018-10-12 13:00:00,181.92,182.7,181.43,182.4,16316.0,181.92,182.7,181.43,182.4,16316.0
2018-10-12 13:05:00,182.4,182.84,182.35,182.43,8058.0,182.4,182.84,182.35,182.43,8058.0
2018-10-12 13:10:00,182.47,182.55,182.07,182.22,7807.0,182.47,182.55,182.07,182.22,7807.0
2018-10-12 13:15:00,182.23,182.42,181.56,181.98,7065.0,182.23,182.42,181.56,181.98,7065.0
2018-10-12 13:20:00,181.95,182.59,181.88,182.59,11985.0,181.95,182.59,181.88,182.59,11985.0
2018-10-12 13:25:00,182.53,182.7,181.82,181.96,7977.0,182.53,182.7,181.82,181.96,7977.0
2018-10-12 13:30:00,182.05,182.31,181.77,182.1,9116.0,182.05,182.31,181.77,182.1,9116.0
2018-10-12 13:35:00,181.88,181.98,181.27,181.98,8499.0,181.88,181.98,181.27,181.98,8499.0
2018-10-12 13:40:00,181.9,182.22,181.26,181.6,14056.0,181.9,182.22,181.26,181.6,14056.0
2018-10-12 13:45:00,181.68,182.24,181.54,182.08,5904.0,181.68,182.24,181.54,182.08,5904.0
2018-10-12 13:50:00,182.05,182.23,181.5,181.87,8672.0,182.05,182.23,181.5,181.87,8672.0
2018-10-12 13:55:00,181.9,182.28,181.55,181.91,8378.0,181.9,182.28,181.55,181.91,8378.0
2018-10-12 14:00:00,181.91,182.06,181.14,181.34,11205.0,181.91,182.06,181.14,181.34,11205.0
2018-10-12 14:05:00,181.27,181.72,181.11,181.26,9829.0,181.27,181.72,181.11,181.26,9829.0
2018-10-12 14:10:00,181.25,181.4,180.85,180.97,10899.0,181.25,181.4,180.85,180.97,10899.0
2018-10-12 14:15:00,181.05,181.85,181.05,181.64,9134.0,181.05,181.85,181.05,181.64,9134.0
2018-10-12 14:20:00,181.76,182.03,181.57,181.66,12600.0,181.76,182.03,181.57,181.66,12600.0
2018-10-12 14:25:00,181.82,182.41,181.59,182.36,6782.0,181.82,182.41,181.59,182.36,6782.0
2018-10-12 14:30:00,182.46,182.47,181.68,181.97,9067.0,182.46,182.47,181.68,181.97,9067.0
2018-10-12 14:35:00,182.08,182.34,181.99,182.24,15979.0,182.08,182.34,181.99,182.24,15979.0
2018-10-12 14:40:00,182.3,182.37,181.75,182.0,5842.0,182.3,182.37,181.75,182.0,5842.0
2018-10-12 14:45:00,182.13,182.3,181.94,182.11,8711.0,182.13,182.3,181.94,182.11,8711.0
2018-10-12 14:50:00,182.27,183.16,182.27,183.16,15315.0,182.27,183.16,182.27,183.16,15315.0
2018-10-12 14:55:00,183.27,183.54,182.64,182.93,18142.0,183.27,183.54,182.64,182.93,18142.0
2018-10-12 15:00:00,182.88,183.27,182.39,182.84,16453.0,182.88,183.27,182.39,182.84,16453.0
2018-10-12 15:05:00,182.96,183.74,182.84,183.65,20530.0,182.96,183.74,182.84,183.65,20530.0
2018-10-12 15:10:00,183.6,183.98,183.21,183.51,26440.0,183.6,183.98,183.21,183.51,26440.0
2018-10-12 15:15:00,183.47,183.48,183.17,183.36,11230.0,183.47,183.48,183.17,183.36,11230.0
2018-10-12 15:20:00,183.25,183.73,183.24,183.73,13726.0,183.25,183.73,183.24,183.73,13726.0
2018-10-12 15:25:00,183.74,184.01,183.47,183.56,21741.0,183.74,184.01,183.47,183.56,21741.0
2018-10-12 15:30:00,183.53,183.71,183.27,183.71,18846.0,183.53,183.71,183.27,183.71,18846.0
2018-10-12 15:35:00,183.73,183.74,182.92,183.14,23818.0,183.73,183.74,182.92,183.14,23818.0
2018-10-12 15:40:00,183.13,183.63,183.1,183.54,34752.0,183.13,183.63,183.1,183.54,34752.0
2018-10-12 15:45:00,183.53,183.73,183.18,183.34,44170.0,183.53,183.73,183.18,183.34,44170.0
2018-10-12 15:50:00,183.4,184.19,183.4,184.11,62228.0,183.4,184.19,183.4,184.11,62228.0
2018-10-12 15:55:00,184.09,185.0,184.01,184.41,134740.0,184.09,185.0,184.01,184.41,134740.0
2018-10-15 09:30:00,184.16,184.25,182.58,182.81,49512.0,184.16,184.25,182.58,182.81,49512.0
2018-10-15 09:35:00,182.87,183.0,180.76,180.92,32310.0,182.87,183.0,180.76,180.92,32310.0
2018-10-15 09:40:00,180.84,183.14,180.77,183.14,26765.0,180.84,183.14,180.77,183.14,26765.0
2018-10-15 09:45:00,183.37,184.09,183.1,183.1,18591.0,183.37,184.09,183.1,183.1,18591.0
2018-10-15 09:50:00,183.19,183.19,182.19,182.81,13873.0,183.19,183.19,182.19,182.81,13873.0
2018-10-15 09:55:00,182.66,182.81,181.75,181.98,13374.0,182.66,182.81,181.75,181.98,13374.0
2018-10-15 10:00:00,181.71,181.77,180.45,180.61,25900.0,181.71,181.77,180.45,180.61,25900.0
2018-10-15 10:05:00,180.61,181.2,180.59,180.85,20969.0,180.61,181.2,180.59,180.85,20969.0
2018-10-15 10:10:00,180.71,181.32,180.55,180.77,30393.0,180.71,181.32,180.55,180.77,30393.0
2018-10-15 10:15:00,180.85,181.03,180.5,180.5,27021.0,180.85,181.03,180.5,180.5,27021.0
2018-10-15 10:20:00,180.62,181.21,180.55,180.86,10721.0,180.62,181.21,180.55,180.86,10721.0
2018-10-15 10:25:00,180.83,181.16,180.83,180.88,12314.0,180.83,181.16,180.83,180.88,12314.0
2018-10-15 10:30:00,180.73,180.98,180.61,180.86,13033.0,180.73,180.98,180.61,180.86,13033.0
2018-10-15 10:35:00,180.87,181.04,180.5,180.94,17606.0,180.87,181.04,180.5,180.94,17606.0
2018-10-15 10:40:00,181.01,181.1,180.4,180.4,25140.0,181.01,181.1,180.4,180.4,25140.0
2018-10-15 10:45:00,180.26,180.64,179.62,180.64,42529.0,180.26,180.64,179.62,180.64,42529.0
2018-10-15 10:50:00,180.48,181.09,180.34,180.52,9721.0,180.48,181.09,180.34,180.52,9721.0
2018-10-15 10:55:00,180.68,181.31,180.67,181.31,8830.0,180.68,181.31,180.67,181.31,8830.0
2018-10-15 11:00:00,181.31,181.88,181.3,181.35,10943.0,181.31,181.88,181.3,181.35,10943.0
2018-10-15 11:05:00,181.47,182.52,181.47,182.5,8039.0,181.47,182.52,181.47,182.5,8039.0
2018-10-15 11:10:00,182.58,183.75,182.58,183.53,5409.0,182.58,183.75,182.58,183.53,5409.0
2018-10-15 11:15:00,183.43,183.44,182.4,182.7,4450.0,183.43,183.44,182.4,182.7,4450.0
2018-10-15 11:20:00,182.85,182.9,182.18,182.62,10348.0,182.85,182.9,182.18,182.62,10348.0
2018-10-15 11:25:00,182.64,184.22,182.64,184.11,6467.0,182.64,184.22,182.64,184.11,6467.0
2018-10-15 11:30:00,184.0,184.0,183.13,183.13,8361.0,184.0,184.0,183.13,183.13,8361.0
2018-10-15 11:35:00,183.17,183.87,183.08,183.42,10893.0,183.17,183.87,183.08,183.42,10893.0
2018-10-15 11:40:00,183.43,183.59,183.13,183.59,3100.0,183.43,183.59,183.13,183.59,3100.0
2018-10-15 11:45:00,183.61,183.61,183.08,183.4,10153.0,183.61,183.61,183.08,183.4,10153.0
2018-10-15 11:50:00,183.38,183.75,182.75,182.75,14595.0,183.38,183.75,182.75,182.75,14595.0
2018-10-15 11:55:00,182.74,183.04,182.61,182.7,10448.0,182.74,183.04,182.61,182.7,10448.0
2018-10-15 12:00:00,182.65,182.97,182.38,182.97,16341.0,182.65,182.97,182.38,182.97,16341.0
2018-10-15 12:05:00,182.97,183.19,182.6,182.66,19861.0,182.97,183.19,182.6,182.66,19861.0
2018-10-15 12:10:00,182.7,182.71,182.1,182.19,18827.0,182.7,182.71,182.1,182.19,18827.0
2018-10-15 12:15:00,182.09,182.39,182.01,182.24,8623.0,182.09,182.39,182.01,182.24,8623.0
2018-10-15 12:20:00,182.22,182.93,182.1,182.93,6568.0,182.22,182.93,182.1,182.93,6568.0
2018-10-15 12:25:00,182.8,182.98,182.61,182.62,5350.0,182.8,182.98,182.61,182.62,5350.0
2018-10-15 12:30:00,182.82,183.56,182.68,183.34,11700.0,182.82,183.56,182.68,183.34,11700.0
2018-10-15 12:35:00,183.35,183.4,183.01,183.22,21330.0,183.35,183.4,183.01,183.22,21330.0
2018-10-15 12:40:00,183.27,183.32,182.62,182.62,3100.0,183.27,183.32,182.62,182.62,3100.0
2018-10-15 12:45:00,182.81,183.13,182.55,183.13,9075.0,182.81,183.13,182.55,183.13,9075.0
2018-10-15 12:50:00,183.23,183.32,182.96,183.2,3700.0,183.23,183.32,182.96,183.2,3700.0
2018-10-15 12:55:00,183.21,183.22,182.69,182.95,3500.0,183.21,183.22,182.69,182.95,3500.0
2018-10-15 13:00:00,183.05,183.37,182.87,183.26,3000.0,183.05,183.37,182.87,183.26,3000.0
2018-10-15 13:05:00,183.24,183.8,182.96,182.96,14647.0,183.24,183.8,182.96,182.96,14647.0
2018-10-15 13:10:00,182.85,182.92,182.59,182.7,6823.0,182.85,182.92,182.59,182.7,6823.0
2018-10-15 13:15:00,182.7,182.73,182.27,182.38,11003.0,182.7,182.73,182.27,182.38,11003.0
2018-10-15 13:20:00,182.37,182.53,182.0,182.3,15570.0,182.37,182.53,182.0,182.3,15570.0
2018-10-15 13:25:00,182.33,182.48,182.07,182.29,5410.0,182.33,182.48,182.07,182.29,5410.0
2018-10-15 13:30:00,182.44,183.1,182.24,183.06,5596.0,182.44,183.1,182.24,183.06,5596.0
2018-10-15 13:35:00,183.02,183.1,182.56,182.8,14429.0,183.02,183.1,182.56,182.8,14429.0
2018-10-15 13:40:00,182.9,183.55,182.79,183.15,4550.0,182.9,183.55,182.79,183.15,4550.0
2018-10-15 13:45:00,183.3,184.07,183.1,183.78,24057.0,183.3,184.07,183.1,183.78,24057.0
2018-10-15 13:50:00,183.67,183.8,182.87,182.9,21086.0,183.67,183.8,182.87,182.9,21086.0
2018-10-15 13:55:00,183.11,183.21,182.77,182.77,7356.0,183.11,183.21,182.77,182.77,7356.0
2018-10-15 14:00:00,182.77,183.02,182.39,183.02,7578.0,182.77,183.02,182.39,183.02,7578.0
2018-10-15 14:05:00,183.04,183.13,182.41,182.61,6143.0,183.04,183.13,182.41,182.61,6143.0
2018-10-15 14:10:00,182.64,182.68,182.37,182.42,9461.0,182.64,182.68,182.37,182.42,9461.0
2018-10-15 14:15:00,182.52,182.58,182.33,182.4,9100.0,182.52,182.58,182.33,182.4,9100.0
2018-10-15 14:20:00,182.32,182.61,182.32,182.34,6711.0,182.32,182.61,182.32,182.34,6711.0
2018-10-15 14:25:00,182.33,182.42,182.0,182.16,12628.0,182.33,182.42,182.0,182.16,12628.0
2018-10-15 14:30:00,182.04,182.04,181.54,181.76,20003.0,182.04,182.04,181.54,181.76,20003.0
2018-10-15 14:35:00,181.8,181.91,181.62,181.74,6372.0,181.8,181.91,181.62,181.74,6372.0
2018-10-15 14:40:00,181.86,182.35,181.84,182.35,5718.0,181.86,182.35,181.84,182.35,5718.0
2018-10-15 14:45:00,182.36,182.4,182.21,182.24,5452.0,182.36,182.4,182.21,182.24,5452.0
2018-10-15 14:50:00,182.38,182.82,182.36,182.82,5704.0,182.38,182.82,182.36,182.82,5704.0
2018-10-15 14:55:00,182.87,182.92,182.51,182.54,13179.0,182.87,182.92,182.51,182.54,13179.0
2018-10-15 15:00:00,182.63,182.87,182.49,182.81,9161.0,182.63,182.87,182.49,182.81,9161.0
2018-10-15 15:05:00,182.83,183.07,182.5,182.5,18587.0,182.83,183.07,182.5,182.5,18587.0
2018-10-15 15:10:00,182.33,182.36,181.77,181.79,20634.0,182.33,182.36,181.77,181.79,20634.0
2018-10-15 15:15:00,181.7,181.88,181.24,181.3,13682.0,181.7,181.88,181.24,181.3,13682.0
2018-10-15 15:20:00,181.17,181.38,181.0,181.34,20294.0,181.17,181.38,181.0,181.34,20294.0
2018-10-15 15:25:00,181.32,181.46,180.93,181.0,16169.0,181.32,181.46,180.93,181.0,16169.0
2018-10-15 15:30:00,180.98,181.26,180.92,181.1,16687.0,180.98,181.26,180.92,181.1,16687.0
2018-10-15 15:35:00,181.13,181.53,181.1,181.11,11563.0,181.13,181.53,181.1,181.11,11563.0
2018-10-15 15:40:00,181.1,181.69,181.09,181.33,17400.0,181.1,181.69,181.09,181.33,17400.0
2018-10-15 15:45:00,181.3,181.35,181.0,181.07,23803.0,181.3,181.35,181.0,181.07,23803.0
2018-10-15 15:50:00,181.01,181.37,180.91,181.12,19926.0,181.01,181.37,180.91,181.12,19926.0
2018-10-15 15:55:00,181.12,181.25,180.84,180.92,61111.0,181.12,181.25,180.84,180.92,61111.0
2018-10-16 09:30:00,185.21,186.5,184.66,185.42,87850.0,185.21,186.5,184.66,185.42,87850.0
2018-10-16 09:35:00,185.25,185.75,184.83,185.5,43285.0,185.25,185.75,184.83,185.5,43285.0
2018-10-16 09:40:00,185.52,186.07,185.44,185.55,10656.0,185.52,186.07,185.44,185.55,10656.0
2018-10-16 09:45:00,185.64,185.76,185.26,185.44,22960.0,185.64,185.76,185.26,185.44,22960.0
2018-10-16 09:50:00,185.19,186.2,185.04,185.95,27819.0,185.19,186.2,185.04,185.95,27819.0
2018-10-16 09:55:00,186.07,186.55,185.96,186.55,16413.0,186.07,186.55,185.96,186.55,16413.0
2018-10-16 10:00:00,186.55,187.17,186.03,186.5,28949.0,186.55,187.17,186.03,186.5,28949.0
2018-10-16 10:05:00,186.5,187.09,186.5,186.83,62022.0,186.5,187.09,186.5,186.83,62022.0
2018-10-16 10:10:00,186.85,187.11,186.5,186.6,68687.0,186.85,187.11,186.5,186.6,68687.0
2018-10-16 10:15:00,186.51,186.61,186.0,186.06,40221.0,186.51,186.61,186.0,186.06,40221.0
2018-10-16 10:20:00,186.14,186.58,186.0,186.58,25830.0,186.14,186.58,186.0,186.58,25830.0
2018-10-16 10:25:00,186.49,187.01,186.3,186.55,21015.0,186.49,187.01,186.3,186.55,21015.0
2018-10-16 10:30:00,186.55,187.18,186.5,186.85,33515.0,186.55,187.18,186.5,186.85,33515.0
2018-10-16 10:35:00,186.86,187.88,186.79,187.88,31999.0,186.86,187.88,186.79,187.88,31999.0
2018-10-16 10:40:00,187.92,188.39,187.77,188.11,37122.0,187.92,188.39,187.77,188.11,37122.0
2018-10-16 10:45:00,188.19,188.22,187.9,188.04,31864.0,188.19,188.22,187.9,188.04,31864.0
2018-10-16 10:50:00,187.98,188.38,187.91,188.3,27987.0,187.98,188.38,187.91,188.3,27987.0
2018-10-16 10:55:00,188.39,188.52,187.94,188.52,24811.0,188.39,188.52,187.94,188.52,24811.0
2018-10-16 11:00:00,188.46,188.97,188.05,188.89,20023.0,188.46,188.97,188.05,188.89,20023.0
2018-10-16 11:05:00,188.83,189.66,188.62,189.62,32328.0,188.83,189.66,188.62,189.62,32328.0
2018-10-16 11:10:00,189.56,189.88,189.32,189.68,22692.0,189.56,189.88,189.32,189.68,22692.0
2018-10-16 11:15:00,189.73,189.86,189.57,189.57,13741.0,189.73,189.86,189.57,189.57,13741.0
2018-10-16 11:20:00,189.68,190.17,189.61,190.17,33187.0,189.68,190.17,189.61,190.17,33187.0
2018-10-16 11:25:00,190.19,190.5,189.97,190.26,30682.0,190.19,190.5,189.97,190.26,30682.0
2018-10-16 11:30:00,190.14,190.44,189.95,190.44,45674.0,190.14,190.44,189.95,190.44,45674.0
2018-10-16 11:35:00,190.39,190.65,190.1,190.53,18662.0,190.39,190.65,190.1,190.53,18662.0
2018-10-16 11:40:00,190.48,190.65,189.94,190.04,15930.0,190.48,190.65,189.94,190.04,15930.0
2018-10-16 11:45:00,190.07,190.4,189.93,190.4,31995.0,190.07,190.4,189.93,190.4,31995.0
2018-10-16 11:50:00,190.4,190.4,189.89,190.04,13448.0,190.4,190.4,189.89,190.04,13448.0
2018-10-16 11:55:00,190.14,190.76,190.04,190.76,21456.0,190.14,190.76,190.04,190.76,21456.0
2018-10-16 12:00:00,190.8,190.83,190.28,190.38,14541.0,190.8,190.83,190.28,190.38,14541.0
2018-10-16 12:05:00,190.31,190.84,190.13,190.68,17895.0,190.31,190.84,190.13,190.68,17895.0
2018-10-16 12:10:00,190.6,191.39,190.59,191.08,89661.0,190.6,191.39,190.59,191.08,89661.0
2018-10-16 12:15:00,191.12,191.38,190.84,190.89,15949.0,191.12,191.38,190.84,190.89,15949.0
2018-10-16 12:20:00,190.84,191.12,190.76,190.88,12850.0,190.84,191.12,190.76,190.88,12850.0
2018-10-16 12:25:00,190.94,191.38,190.85,191.38,22583.0,190.94,191.38,190.85,191.38,22583.0
2018-10-16 12:30:00,191.39,191.52,191.0,191.09,19839.0,191.39,191.52,191.0,191.09,19839.0
2018-10-16 12:35:00,191.14,191.63,191.11,191.35,34615.0,191.14,191.63,191.11,191.35,34615.0
2018-10-16 12:40:00,191.3,191.4,191.09,191.16,12225.0,191.3,191.4,191.09,191.16,12225.0
2018-10-16 12:45:00,191.21,191.5,191.15,191.24,13018.0,191.21,191.5,191.15,191.24,13018.0
2018-10-16 12:50:00,191.17,191.4,190.98,191.35,19034.0,191.17,191.4,190.98,191.35,19034.0
2018-10-16 12:55:00,191.4,191.52,191.1,191.49,21607.0,191.4,191.52,191.1,191.49,21607.0
2018-10-16 13:00:00,191.52,191.63,191.33,191.63,14061.0,191.52,191.63,191.33,191.63,14061.0
2018-10-16 13:05:00,191.56,191.63,191.42,191.51,15523.0,191.56,191.63,191.42,191.51,15523.0
2018-10-16 13:10:00,191.47,191.66,191.3,191.66,16939.0,191.47,191.66,191.3,191.66,16939.0
2018-10-16 13:15:00,191.66,192.19,191.6,192.0,25707.0,191.66,192.19,191.6,192.0,25707.0
2018-10-16 13:20:00,191.91,192.09,191.75,192.04,19079.0,191.91,192.09,191.75,192.04,19079.0
2018-10-16 13:25:00,192.04,192.04,191.43,191.47,29939.0,192.04,192.04,191.43,191.47,29939.0
2018-10-16 13:30:00,191.46,192.03,191.45,191.97,28227.0,191.46,192.03,191.45,191.97,28227.0
2018-10-16 13:35:00,192.02,192.02,191.73,191.82,18250.0,192.02,192.02,191.73,191.82,18250.0
2018-10-16 13:40:00,191.88,192.22,191.85,192.04,19466.0,191.88,192.22,191.85,192.04,19466.0
2018-10-16 13:45:00,191.95,192.09,191.85,191.95,18603.0,191.95,192.09,191.85,191.95,18603.0
2018-10-16 13:50:00,192.0,192.19,191.56,191.75,39949.0,192.0,192.19,191.56,191.75,39949.0
2018-10-16 13:55:00,191.73,191.82,191.53,191.77,14921.0,191.73,191.82,191.53,191.77,14921.0
2018-10-16 14:00:00,191.8,192.14,191.74,192.01,19350.0,191.8,192.14,191.74,192.01,19350.0
2018-10-16 14:05:00,192.06,192.27,192.04,192.18,8816.0,192.06,192.27,192.04,192.18,8816.0
2018-10-16 14:10:00,192.21,192.27,191.63,192.05,22647.0,192.21,192.27,191.63,192.05,22647.0
2018-10-16 14:15:00,192.05,192.25,191.73,192.1,11582.0,192.05,192.25,191.73,192.1,11582.0
2018-10-16 14:20:00,192.13,192.23,191.82,192.13,12986.0,192.13,192.23,191.82,192.13,12986.0
2018-10-16 14:25:00,192.11,192.22,191.89,191.89,10777.0,192.11,192.22,191.89,191.89,10777.0
2018-10-16 14:30:00,191.98,192.16,191.88,191.93,11257.0,191.98,192.16,191.88,191.93,11257.0
2018-10-16 14:35:00,191.93,191.93,191.59,191.63,14903.0,191.93,191.93,191.59,191.63,14903.0
2018-10-16 14:40:00,191.63,192.0,191.57,192.0,14533.0,191.63,192.0,191.57,192.0,14533.0
2018-10-16 14:45:00,192.0,192.23,191.94,192.09,10594.0,192.0,192.23,191.94,192.09,10594.0
2018-10-16 14:50:00,192.09,192.1,191.8,192.03,19545.0,192.09,192.1,191.8,192.03,19545.0
2018-10-16 14:55:00,192.05,192.17,191.62,191.62,21277.0,192.05,192.17,191.62,191.62,21277.0
2018-10-16 15:00:00,191.65,191.66,191.45,191.56,13226.0,191.65,191.66,191.45,191.56,13226.0
2018-10-16 15:05:00,191.56,192.04,191.53,192.04,27981.0,191.56,192.04,191.53,192.04,27981.0
2018-10-16 15:10:00,192.04,192.21,191.9,192.21,14332.0,192.04,192.21,191.9,192.21,14332.0
2018-10-16 15:15:00,192.2,192.47,192.16,192.35,19183.0,192.2,192.47,192.16,192.35,19183.0
2018-10-16 15:20:00,192.4,192.44,192.15,192.37,17255.0,192.4,192.44,192.15,192.37,17255.0
2018-10-16 15:25:00,192.36,192.58,192.36,192.42,16425.0,192.36,192.58,192.36,192.42,16425.0
2018-10-16 15:30:00,192.42,192.52,192.35,192.46,16017.0,192.42,192.52,192.35,192.46,16017.0
2018-10-16 15:35:00,192.51,193.18,192.51,193.09,38526.0,192.51,193.18,192.51,193.09,38526.0
2018-10-16 15:40:00,193.06,193.31,192.98,193.3,51437.0,193.06,193.31,192.98,193.3,51437.0
2018-10-16 15:45:00,193.28,193.35,193.12,193.15,116116.0,193.28,193.35,193.12,193.15,116116.0
2018-10-16 15:50:00,193.17,193.2,192.41,192.93,69548.0,193.17,193.2,192.41,192.93,69548.0
2018-10-16 15:55:00,192.93,193.21,192.75,192.81,123453.0,192.93,193.21,192.75,192.81,123453.0
2018-10-17 09:30:00,193.11,193.2,191.25,191.25,34363.0,193.11,193.2,191.25,191.25,34363.0
2018-10-17 09:35:00,192.0,192.02,188.43,189.03,26009.0,192.0,192.02,188.43,189.03,26009.0
2018-10-17 09:40:00,189.27,190.98,189.24,190.74,24482.0,189.27,190.98,189.24,190.74,24482.0
2018-10-17 09:45:00,190.8,191.8,190.51,191.51,18160.0,190.8,191.8,190.51,191.51,18160.0
2018-10-17 09:50:00,191.48,192.24,190.94,192.22,11238.0,191.48,192.24,190.94,192.22,11238.0
2018-10-17 09:55:00,192.23,192.37,191.83,192.08,12108.0,192.23,192.37,191.83,192.08,12108.0
2018-10-17 10:00:00,191.95,192.08,191.1,191.23,11792.0,191.95,192.08,191.1,191.23,11792.0
2018-10-17 10:05:00,191.17,192.72,191.17,192.72,23183.0,191.17,192.72,191.17,192.72,23183.0
2018-10-17 10:10:00,192.7,192.86,191.7,191.7,16989.0,192.7,192.86,191.7,191.7,16989.0
2018-10-17 10:15:00,191.8,192.27,191.6,192.13,6842.0,191.8,192.27,191.6,192.13,6842.0
2018-10-17 10:20:00,192.19,192.36,191.4,191.43,8965.0,192.19,192.36,191.4,191.43,8965.0
2018-10-17 10:25:00,191.64,192.26,191.55,192.26,10385.0,191.64,192.26,191.55,192.26,10385.0
2018-10-17 10:30:00,192.21,192.21,191.74,191.74,8537.0,192.21,192.21,191.74,191.74,8537.0
2018-10-17 10:35:00,191.85,192.0,190.89,190.9,18180.0,191.85,192.0,190.89,190.9,18180.0
2018-10-17 10:40:00,191.08,191.25,190.6,190.97,11920.0,191.08,191.25,190.6,190.97,11920.0
2018-10-17 10:45:00,190.73,191.09,190.19,191.02,26093.0,190.73,191.09,190.19,191.02,26093.0
2018-10-17 10:50:00,191.02,191.09,190.48,191.0,19650.0,191.02,191.09,190.48,191.0,19650.0
2018-10-17 10:55:00,191.0,191.03,190.6,190.66,18581.0,191.0,191.03,190.6,190.66,18581.0
2018-10-17 11:00:00,190.81,190.92,190.12,190.12,96078.0,190.81,190.92,190.12,190.12,96078.0
2018-10-17 11:05:00,189.97,190.77,189.85,190.77,47538.0,189.97,190.77,189.85,190.77,47538.0
2018-10-17 11:10:00,190.8,190.97,190.52,190.71,21116.0,190.8,190.97,190.52,190.71,21116.0
2018-10-17 11:15:00,190.67,191.29,190.63,191.12,11100.0,190.67,191.29,190.63,191.12,11100.0
2018-10-17 11:20:00,191.08,191.3,190.76,191.29,16391.0,191.08,191.3,190.76,191.29,16391.0
2018-10-17 11:25:00,191.15,191.17,190.82,190.96,11167.0,191.15,191.17,190.82,190.96,11167.0
2018-10-17 11:30:00,191.13,191.14,189.92,189.92,7382.0,191.13,191.14,189.92,189.92,7382.0
2018-10-17 11:35:00,189.91,190.36,189.63,189.64,7471.0,189.91,190.36,189.63,189.64,7471.0
2018-10-17 11:40:00,189.64,190.84,189.63,190.84,8814.0,189.64,190.84,189.63,190.84,8814.0
2018-10-17 11:45:00,190.84,191.1,190.7,190.72,5704.0,190.84,191.1,190.7,190.72,5704.0
2018-10-17 11:50:00,190.74,190.74,190.36,190.51,4529.0,190.74,190.74,190.36,190.51,4529.0
2018-10-17 11:55:00,190.5,190.68,190.24,190.67,8663.0,190.5,190.68,190.24,190.67,8663.0
2018-10-17 12:00:00,190.72,190.76,190.29,190.42,9525.0,190.72,190.76,190.29,190.42,9525.0
2018-10-17 12:05:00,190.33,190.44,189.91,190.18,28724.0,190.33,190.44,189.91,190.18,28724.0
2018-10-17 12:10:00,190.33,190.35,189.67,189.88,8420.0,190.33,190.35,189.67,189.88,8420.0
2018-10-17 12:15:00,189.97,190.59,189.94,190.3,22864.0,189.97,190.59,189.94,190.3,22864.0
2018-10-17 12:20:00,190.29,190.51,190.15,190.51,5652.0,190.29,190.51,190.15,190.51,5652.0
2018-10-17 12:25:00,190.43,190.59,189.53,189.63,15805.0,190.43,190.59,189.53,189.63,15805.0
2018-10-17 12:30:00,189.66,189.75,189.41,189.75,5898.0,189.66,189.75,189.41,189.75,5898.0
2018-10-17 12:35:00,189.73,189.94,189.46,189.65,33503.0,189.73,189.94,189.46,189.65,33503.0
2018-10-17 12:40:00,189.7,189.88,189.65,189.69,14334.0,189.7,189.88,189.65,189.69,14334.0
2018-10-17 12:45:00,189.68,189.71,189.15,189.16,8465.0,189.68,189.71,189.15,189.16,8465.0
2018-10-17 12:50:00,189.27,189.55,189.21,189.5,7042.0,189.27,189.55,189.21,189.5,7042.0
2018-10-17 12:55:00,189.5,189.76,189.34,189.34,28552.0,189.5,189.76,189.34,189.34,28552.0
2018-10-17 13:00:00,189.47,189.68,189.1,189.25,46807.0,189.47,189.68,189.1,189.25,46807.0
2018-10-17 13:05:00,189.26,189.67,189.01,189.67,78016.0,189.26,189.67,189.01,189.67,78016.0
2018-10-17 13:10:00,189.61,190.19,189.61,190.0,8878.0,189.61,190.19,189.61,190.0,8878.0
2018-10-17 13:15:00,190.01,190.01,189.63,189.86,7178.0,190.01,190.01,189.63,189.86,7178.0
2018-10-17 13:20:00,189.83,189.85,189.6,189.66,5532.0,189.83,189.85,189.6,189.66,5532.0
2018-10-17 13:25:00,189.61,189.64,189.27,189.43,6034.0,189.61,189.64,189.27,189.43,6034.0
2018-10-17 13:30:00,189.56,190.1,189.35,189.98,7801.0,189.56,190.1,189.35,189.98,7801.0
2018-10-17 13:35:00,190.07,190.68,189.97,190.57,11200.0,190.07,190.68,189.97,190.57,11200.0
2018-10-17 13:40:00,190.56,190.65,190.18,190.47,6395.0,190.56,190.65,190.18,190.47,6395.0
2018-10-17 13:45:00,190.33,190.58,190.33,190.45,10322.0,190.33,190.58,190.33,190.45,10322.0
2018-10-17 13:50:00,190.5,190.51,190.19,190.19,3500.0,190.5,190.51,190.19,190.19,3500.0
2018-10-17 13:55:00,190.33,190.38,189.87,189.98,7360.0,190.33,190.38,189.87,189.98,7360.0
2018-10-17 14:00:00,189.78,190.09,189.39,189.85,6717.0,189.78,190.09,189.39,189.85,6717.0
2018-10-17 14:05:00,189.91,190.29,189.87,190.08,5395.0,189.91,190.29,189.87,190.08,5395.0
2018-10-17 14:10:00,189.96,189.96,189.36,189.7,5577.0,189.96,189.96,189.36,189.7,5577.0
2018-10-17 14:15:00,189.49,189.49,189.0,189.18,8679.0,189.49,189.49,189.0,189.18,8679.0
2018-10-17 14:20:00,189.14,189.14,188.61,188.68,5949.0,189.14,189.14,188.61,188.68,5949.0
2018-10-17 14:25:00,188.85,189.18,188.77,188.89,9398.0,188.85,189.18,188.77,188.89,9398.0
2018-10-17 14:30:00,188.88,189.22,188.73,189.09,15405.0,188.88,189.22,188.73,189.09,15405.0
2018-10-17 14:35:00,189.1,189.32,188.85,189.32,24653.0,189.1,189.32,188.85,189.32,24653.0
2018-10-17 14:40:00,189.35,190.05,189.35,189.94,12585.0,189.35,190.05,189.35,189.94,12585.0
2018-10-17 14:45:00,189.9,190.0,189.68,189.82,6729.0,189.9,190.0,189.68,189.82,6729.0
2018-10-17 14:50:00,189.78,190.22,189.7,190.17,7743.0,189.78,190.22,189.7,190.17,7743.0
2018-10-17 14:55:00,190.2,190.33,190.09,190.2,8594.0,190.2,190.33,190.09,190.2,8594.0
2018-10-17 15:00:00,190.25,190.54,190.16,190.34,6370.0,190.25,190.54,190.16,190.34,6370.0
2018-10-17 15:05:00,190.32,190.37,189.82,190.22,14700.0,190.32,190.37,189.82,190.22,14700.0
2018-10-17 15:10:00,190.23,190.32,189.95,190.21,7215.0,190.23,190.32,189.95,190.21,7215.0
2018-10-17 15:15:00,190.0,190.0,189.45,189.84,8416.0,190.0,190.0,189.45,189.84,8416.0
2018-10-17 15:20:00,189.88,190.11,189.72,190.03,7753.0,189.88,190.11,189.72,190.03,7753.0
2018-10-17 15:25:00,189.97,190.44,189.97,190.37,17661.0,189.97,190.44,189.97,190.37,17661.0
2018-10-17 15:30:00,190.32,190.45,189.84,189.96,25397.0,190.32,190.45,189.84,189.96,25397.0
2018-10-17 15:35:00,189.96,190.47,189.9,190.28,11476.0,189.96,190.47,189.9,190.28,11476.0
2018-10-17 15:40:00,190.25,190.35,189.71,189.72,24484.0,190.25,190.35,189.71,189.72,24484.0
2018-10-17 15:45:00,189.76,190.41,189.4,190.14,29088.0,189.76,190.41,189.4,190.14,29088.0
2018-10-17 15:50:00,190.07,190.36,189.98,189.98,24031.0,190.07,190.36,189.98,189.98,24031.0
2018-10-17 15:55:00,189.98,190.48,189.97,190.27,61317.0,189.98,190.48,189.97,190.27,61317.0
2018-10-18 09:30:00,189.14,189.97,188.26,189.16,31012.0,189.14,189.97,188.26,189.16,31012.0
2018-10-18 09:35:00,189.14,191.54,189.08,191.43,14312.0,189.14,191.54,189.08,191.43,14312.0
2018-10-18 09:40:00,191.23,191.44,189.55,189.76,14957.0,191.23,191.44,189.55,189.76,14957.0
2018-10-18 09:45:00,190.0,190.68,189.61,190.68,9312.0,190.0,190.68,189.61,190.68,9312.0
2018-10-18 09:50:00,190.59,190.59,189.82,190.5,9580.0,190.59,190.59,189.82,190.5,9580.0
2018-10-18 09:55:00,190.3,190.5,189.38,189.5,22349.0,190.3,190.5,189.38,189.5,22349.0
2018-10-18 10:00:00,189.35,189.49,188.62,189.09,17115.0,189.35,189.49,188.62,189.09,17115.0
2018-10-18 10:05:00,189.06,189.1,188.23,188.23,15008.0,189.06,189.1,188.23,188.23,15008.0
2018-10-18 10:10:00,188.27,189.11,188.02,188.88,39805.0,188.27,189.11,188.02,188.88,39805.0
2018-10-18 10:15:00,188.73,188.81,188.27,188.4,18793.0,188.73,188.81,188.27,188.4,18793.0
2018-10-18 10:20:00,188.27,188.47,187.9,188.35,18210.0,188.27,188.47,187.9,188.35,18210.0
2018-10-18 10:25:00,188.57,188.63,187.61,187.69,15921.0,188.57,188.63,187.61,187.69,15921.0
2018-10-18 10:30:00,187.66,188.03,187.47,187.85,21681.0,187.66,188.03,187.47,187.85,21681.0
2018-10-18 10:35:00,187.91,188.02,187.6,187.6,16100.0,187.91,188.02,187.6,187.6,16100.0
2018-10-18 10:40:00,187.72,187.84,187.11,187.11,15442.0,187.72,187.84,187.11,187.11,15442.0
2018-10-18 10:45:00,187.27,187.36,186.1,186.1,19176.0,187.27,187.36,186.1,186.1,19176.0
2018-10-18 10:50:00,186.18,187.31,186.15,187.31,18688.0,186.18,187.31,186.15,187.31,18688.0
2018-10-18 10:55:00,187.21,187.71,187.02,187.15,13718.0,187.21,187.71,187.02,187.15,13718.0
2018-10-18 11:00:00,187.19,187.22,186.23,186.23,25633.0,187.19,187.22,186.23,186.23,25633.0
2018-10-18 11:05:00,186.35,186.5,185.96,186.18,19501.0,186.35,186.5,185.96,186.18,19501.0
2018-10-18 11:10:00,186.16,186.38,185.84,186.13,14321.0,186.16,186.38,185.84,186.13,14321.0
2018-10-18 11:15:00,186.02,186.25,185.9,185.9,8722.0,186.02,186.25,185.9,185.9,8722.0
2018-10-18 11:20:00,185.95,185.96,184.14,184.37,46337.0,185.95,185.96,184.14,184.37,46337.0
2018-10-18 11:25:00,184.39,185.15,184.39,184.56,14829.0,184.39,185.15,184.39,184.56,14829.0
2018-10-18 11:30:00,184.56,184.86,184.13,184.2,13034.0,184.56,184.86,184.13,184.2,13034.0
2018-10-18 11:35:00,184.13,184.34,183.58,184.32,21621.0,184.13,184.34,183.58,184.32,21621.0
2018-10-18 11:40:00,184.33,184.36,183.71,183.96,35700.0,184.33,184.36,183.71,183.96,35700.0
2018-10-18 11:45:00,183.92,183.96,183.12,183.37,24437.0,183.92,183.96,183.12,183.37,24437.0
2018-10-18 11:50:00,183.38,183.49,182.8,183.01,21542.0,183.38,183.49,182.8,183.01,21542.0
2018-10-18 11:55:00,182.88,183.07,182.48,182.83,29123.0,182.88,183.07,182.48,182.83,29123.0
2018-10-18 12:00:00,182.76,183.02,182.41,182.47,54273.0,182.76,183.02,182.41,182.47,54273.0
2018-10-18 12:05:00,182.44,183.05,182.44,182.82,72338.0,182.44,183.05,182.44,182.82,72338.0
2018-10-18 12:10:00,182.93,182.93,182.02,182.05,124250.0,182.93,182.93,182.02,182.05,124250.0
2018-10-18 12:15:00,182.03,183.13,182.03,182.37,86194.0,182.03,183.13,182.03,182.37,86194.0
2018-10-18 12:20:00,182.46,183.91,182.35,183.44,34459.0,182.46,183.91,182.35,183.44,34459.0
2018-10-18 12:25:00,183.47,184.04,183.08,183.92,49148.0,183.47,184.04,183.08,183.92,49148.0
2018-10-18 12:30:00,183.97,184.59,183.84,184.14,9930.0,183.97,184.59,183.84,184.14,9930.0
2018-10-18 12:35:00,184.12,184.39,183.89,184.31,8547.0,184.12,184.39,183.89,184.31,8547.0
2018-10-18 12:40:00,184.32,184.58,184.04,184.14,10954.0,184.32,184.58,184.04,184.14,10954.0
2018-10-18 12:45:00,184.23,184.24,183.79,183.99,13799.0,184.23,184.24,183.79,183.99,13799.0
2018-10-18 12:50:00,184.04,184.46,183.69,183.95,20933.0,184.04,184.46,183.69,183.95,20933.0
2018-10-18 12:55:00,183.96,184.68,183.96,184.45,12592.0,183.96,184.68,183.96,184.45,12592.0
2018-10-18 13:00:00,184.4,184.62,184.26,184.39,13446.0,184.4,184.62,184.26,184.39,13446.0
2018-10-18 13:05:00,184.34,184.34,183.77,183.98,12616.0,184.34,184.34,183.77,183.98,12616.0
2018-10-18 13:10:00,183.97,184.1,183.62,183.82,7069.0,183.97,184.1,183.62,183.82,7069.0
2018-10-18 13:15:00,183.82,183.86,183.18,183.32,7243.0,183.82,183.86,183.18,183.32,7243.0
2018-10-18 13:20:00,183.38,183.4,182.53,182.68,9846.0,183.38,183.4,182.53,182.68,9846.0
2018-10-18 13:25:00,182.56,182.9,182.34,182.69,5493.0,182.56,182.9,182.34,182.69,5493.0
2018-10-18 13:30:00,182.55,182.8,182.34,182.62,11450.0,182.55,182.8,182.34,182.62,11450.0
2018-10-18 13:35:00,182.51,182.76,182.41,182.6,5415.0,182.51,182.76,182.41,182.6,5415.0
2018-10-18 13:40:00,182.52,182.7,182.11,182.38,8047.0,182.52,182.7,182.11,182.38,8047.0
2018-10-18 13:45:00,182.43,182.53,182.17,182.47,22556.0,182.43,182.53,182.17,182.47,22556.0
2018-10-18 13:50:00,182.54,182.72,182.37,182.71,17084.0,182.54,182.72,182.37,182.71,17084.0
2018-10-18 13:55:00,182.61,183.24,182.61,183.16,8269.0,182.61,183.24,182.61,183.16,8269.0
2018-10-18 14:00:00,183.3,184.18,183.11,183.6,13746.0,183.3,184.18,183.11,183.6,13746.0
2018-10-18 14:05:00,183.52,184.27,183.51,183.95,12774.0,183.52,184.27,183.51,183.95,12774.0
2018-10-18 14:10:00,183.95,184.04,183.7,183.81,6935.0,183.95,184.04,183.7,183.81,6935.0
2018-10-18 14:15:00,183.69,183.83,183.35,183.37,14329.0,183.69,183.83,183.35,183.37,14329.0
2018-10-18 14:20:00,183.41,184.15,183.39,184.08,17077.0,183.41,184.15,183.39,184.08,17077.0
2018-10-18 14:25:00,184.06,184.18,183.81,183.94,6376.0,184.06,184.18,183.81,183.94,6376.0
2018-10-18 14:30:00,183.96,184.05,183.6,184.01,7291.0,183.96,184.05,183.6,184.01,7291.0
2018-10-18 14:35:00,184.0,184.52,183.88,184.06,7523.0,184.0,184.52,183.88,184.06,7523.0
2018-10-18 14:40:00,183.99,184.28,183.9,184.28,8644.0,183.99,184.28,183.9,184.28,8644.0
2018-10-18 14:45:00,184.29,184.56,184.06,184.36,13205.0,184.29,184.56,184.06,184.36,13205.0
2018-10-18 14:50:00,184.36,184.7,184.29,184.66,9939.0,184.36,184.7,184.29,184.66,9939.0
2018-10-18 14:55:00,184.7,184.71,184.44,184.62,14525.0,184.7,184.71,184.44,184.62,14525.0
2018-10-18 15:00:00,184.62,184.71,184.13,184.16,11530.0,184.62,184.71,184.13,184.16,11530.0
2018-10-18 15:05:00,184.17,184.26,183.94,183.97,5864.0,184.17,184.26,183.94,183.97,5864.0
2018-10-18 15:10:00,184.0,184.0,183.38,183.81,22824.0,184.0,184.0,183.38,183.81,22824.0
2018-10-18 15:15:00,183.86,184.71,183.78,184.14,16262.0,183.86,184.71,183.78,184.14,16262.0
2018-10-18 15:20:00,184.24,184.24,183.43,183.55,22443.0,184.24,184.24,183.43,183.55,22443.0
2018-10-18 15:25:00,183.57,184.02,183.5,183.7,16835.0,183.57,184.02,183.5,183.7,16835.0
2018-10-18 15:30:00,183.75,184.17,183.45,183.72,14453.0,183.75,184.17,183.45,183.72,14453.0
2018-10-18 15:35:00,183.77,184.67,183.71,184.66,15207.0,183.77,184.67,183.71,184.66,15207.0
2018-10-18 15:40:00,184.7,185.13,184.63,184.83,18879.0,184.7,185.13,184.63,184.83,18879.0
2018-10-18 15:45:00,184.91,185.01,184.66,185.0,35318.0,184.91,185.01,184.66,185.0,35318.0
2018-10-18 15:50:00,184.93,184.96,184.43,184.75,35630.0,184.93,184.96,184.43,184.75,35630.0
2018-10-18 15:55:00,184.78,185.18,184.72,185.18,90357.0,184.78,185.18,184.72,185.18,90357.0
2018-10-19 09:30:00,186.46,186.81,185.23,185.23,22938.0,186.46,186.81,185.23,185.23,22938.0
2018-10-19 09:35:00,185.23,187.65,185.0,187.47,14273.0,185.23,187.65,185.0,187.47,14273.0
2018-10-19 09:40:00,187.34,187.4,186.74,186.92,18075.0,187.34,187.4,186.74,186.92,18075.0
2018-10-19 09:45:00,186.9,187.45,186.29,186.29,20810.0,186.9,187.45,186.29,186.29,20810.0
2018-10-19 09:50:00,186.3,186.98,185.85,185.86,21175.0,186.3,186.98,185.85,185.86,21175.0
2018-10-19 09:55:00,185.93,186.26,184.9,184.99,14871.0,185.93,186.26,184.9,184.99,14871.0
2018-10-19 10:00:00,185.14,185.92,184.77,185.63,19202.0,185.14,185.92,184.77,185.63,19202.0
2018-10-19 10:05:00,185.34,185.76,185.28,185.31,7260.0,185.34,185.76,185.28,185.31,7260.0
2018-10-19 10:10:00,185.33,185.41,184.97,185.33,21522.0,185.33,185.41,184.97,185.33,21522.0
2018-10-19 10:15:00,185.19,185.2,184.23,184.23,10550.0,185.19,185.2,184.23,184.23,10550.0
2018-10-19 10:20:00,184.27,185.43,184.26,185.11,14542.0,184.27,185.43,184.26,185.11,14542.0
2018-10-19 10:25:00,185.17,186.19,185.04,186.04,19517.0,185.17,186.19,185.04,186.04,19517.0
2018-10-19 10:30:00,186.07,186.71,185.62,186.37,19366.0,186.07,186.71,185.62,186.37,19366.0
2018-10-19 10:35:00,186.46,186.85,186.36,186.85,30413.0,186.46,186.85,186.36,186.85,30413.0
2018-10-19 10:40:00,186.93,187.01,186.36,186.76,38007.0,186.93,187.01,186.36,186.76,38007.0
2018-10-19 10:45:00,186.71,186.78,185.66,185.75,26190.0,186.71,186.78,185.66,185.75,26190.0
2018-10-19 10:50:00,185.64,185.64,184.66,184.93,10807.0,185.64,185.64,184.66,184.93,10807.0
2018-10-19 10:55:00,184.95,185.11,184.74,184.92,30780.0,184.95,185.11,184.74,184.92,30780.0
2018-10-19 11:00:00,184.92,185.44,184.86,184.86,11070.0,184.92,185.44,184.86,184.86,11070.0
2018-10-19 11:05:00,184.93,185.47,184.93,185.16,15534.0,184.93,185.47,184.93,185.16,15534.0
2018-10-19 11:10:00,185.17,185.21,184.74,184.74,25278.0,185.17,185.21,184.74,184.74,25278.0
2018-10-19 11:15:00,184.69,184.93,184.16,184.21,19327.0,184.69,184.93,184.16,184.21,19327.0
2018-10-19 11:20:00,184.36,184.45,183.58,183.58,9219.0,184.36,184.45,183.58,183.58,9219.0
2018-10-19 11:25:00,183.56,184.36,183.51,183.9,10272.0,183.56,184.36,183.51,183.9,10272.0
2018-10-19 11:30:00,183.98,184.19,183.32,183.59,9304.0,183.98,184.19,183.32,183.59,9304.0
2018-10-19 11:35:00,183.59,183.59,183.18,183.3,11474.0,183.59,183.59,183.18,183.3,11474.0
2018-10-19 11:40:00,183.24,183.28,182.57,183.2,18714.0,183.24,183.28,182.57,183.2,18714.0
2018-10-19 11:45:00,182.93,183.29,182.75,182.79,8057.0,182.93,183.29,182.75,182.79,8057.0
2018-10-19 11:50:00,182.71,182.94,181.94,182.15,16421.0,182.71,182.94,181.94,182.15,16421.0
2018-10-19 11:55:00,182.03,183.0,181.84,182.76,10772.0,182.03,183.0,181.84,182.76,10772.0
2018-10-19 12:00:00,182.56,182.76,181.92,181.92,14605.0,182.56,182.76,181.92,181.92,14605.0
2018-10-19 12:05:00,182.0,182.18,181.76,181.78,9343.0,182.0,182.18,181.76,181.78,9343.0
2018-10-19 12:10:00,181.73,181.73,181.24,181.31,9628.0,181.73,181.73,181.24,181.31,9628.0
2018-10-19 12:15:00,181.39,181.55,180.35,180.35,32116.0,181.39,181.55,180.35,180.35,32116.0
2018-10-19 12:20:00,180.29,180.39,179.87,180.08,19882.0,180.29,180.39,179.87,180.08,19882.0
2018-10-19 12:25:00,179.91,179.98,179.41,179.66,20669.0,179.91,179.98,179.41,179.66,20669.0
2018-10-19 12:30:00,179.54,179.87,179.37,179.45,17814.0,179.54,179.87,179.37,179.45,17814.0
2018-10-19 12:35:00,179.38,179.6,178.8,179.2,32684.0,179.38,179.6,178.8,179.2,32684.0
2018-10-19 12:40:00,179.19,179.82,179.01,179.67,14039.0,179.19,179.82,179.01,179.67,14039.0
2018-10-19 12:45:00,179.67,180.4,179.67,180.33,15353.0,179.67,180.4,179.67,180.33,15353.0
2018-10-19 12:50:00,180.27,180.77,179.85,180.77,11363.0,180.27,180.77,179.85,180.77,11363.0
2018-10-19 12:55:00,180.7,181.26,180.6,180.79,11535.0,180.7,181.26,180.6,180.79,11535.0
2018-10-19 13:00:00,180.64,180.94,180.12,180.12,14573.0,180.64,180.94,180.12,180.12,14573.0
2018-10-19 13:05:00,180.21,180.3,179.44,179.73,22913.0,180.21,180.3,179.44,179.73,22913.0
2018-10-19 13:10:00,179.83,180.63,179.8,180.41,12871.0,179.83,180.63,179.8,180.41,12871.0
2018-10-19 13:15:00,180.47,181.23,180.3,180.93,14549.0,180.47,181.23,180.3,180.93,14549.0
2018-10-19 13:20:00,180.93,180.98,180.61,180.69,6254.0,180.93,180.98,180.61,180.69,6254.0
2018-10-19 13:25:00,180.62,180.91,180.35,180.88,9095.0,180.62,180.91,180.35,180.88,9095.0
2018-10-19 13:30:00,180.83,181.26,180.75,181.01,12762.0,180.83,181.26,180.75,181.01,12762.0
2018-10-19 13:35:00,180.9,180.99,180.67,180.83,12145.0,180.9,180.99,180.67,180.83,12145.0
2018-10-19 13:40:00,180.74,180.81,179.91,180.08,10965.0,180.74,180.81,179.91,180.08,10965.0
2018-10-19 13:45:00,180.19,180.33,180.07,180.29,4720.0,180.19,180.33,180.07,180.29,4720.0
2018-10-19 13:50:00,180.2,180.21,179.99,180.04,6556.0,180.2,180.21,179.99,180.04,6556.0
2018-10-19 13:55:00,180.08,180.24,179.81,179.81,8343.0,180.08,180.24,179.81,179.81,8343.0
2018-10-19 14:00:00,179.78,179.98,179.21,179.23,10312.0,179.78,179.98,179.21,179.23,10312.0
2018-10-19 14:05:00,179.26,179.5,178.96,179.5,30066.0,179.26,179.5,178.96,179.5,30066.0
2018-10-19 14:10:00,179.47,179.6,179.32,179.39,8244.0,179.47,179.6,179.32,179.39,8244.0
2018-10-19 14:15:00,179.4,179.4,179.04,179.19,12493.0,179.4,179.4,179.04,179.19,12493.0
2018-10-19 14:20:00,179.1,179.89,179.08,179.82,11766.0,179.1,179.89,179.08,179.82,11766.0
2018-10-19 14:25:00,179.88,179.91,179.36,179.43,10592.0,179.88,179.91,179.36,179.43,10592.0
2018-10-19 14:30:00,179.39,179.73,179.18,179.51,13126.0,179.39,179.73,179.18,179.51,13126.0
2018-10-19 14:35:00,179.53,179.68,179.35,179.35,11151.0,179.53,179.68,179.35,179.35,11151.0
2018-10-19 14:40:00,179.51,179.57,178.93,178.98,16933.0,179.51,179.57,178.93,178.98,16933.0
2018-10-19 14:45:00,178.99,179.06,178.4,178.69,60320.0,178.99,179.06,178.4,178.69,60320.0
2018-10-19 14:50:00,178.66,178.86,178.4,178.45,31679.0,178.66,178.86,178.4,178.45,31679.0
2018-10-19 14:55:00,178.57,178.7,178.3,178.3,17723.0,178.57,178.7,178.3,178.3,17723.0
2018-10-19 15:00:00,178.34,178.68,178.34,178.47,27288.0,178.34,178.68,178.34,178.47,27288.0
2018-10-19 15:05:00,178.42,178.53,178.09,178.09,25911.0,178.42,178.53,178.09,178.09,25911.0
2018-10-19 15:10:00,178.1,178.29,178.0,178.0,39662.0,178.1,178.29,178.0,178.0,39662.0
2018-10-19 15:15:00,177.96,178.11,177.69,177.85,47980.0,177.96,178.11,177.69,177.85,47980.0
2018-10-19 15:20:00,177.8,177.94,177.44,177.45,76454.0,177.8,177.94,177.44,177.45,76454.0
2018-10-19 15:25:00,177.46,177.97,177.46,177.94,51981.0,177.46,177.97,177.46,177.94,51981.0
2018-10-19 15:30:00,177.9,177.97,177.72,177.79,32363.0,177.9,177.97,177.72,177.79,32363.0
2018-10-19 15:35:00,177.84,177.94,177.6,177.6,23288.0,177.84,177.94,177.6,177.6,23288.0
2018-10-19 15:40:00,177.64,177.77,177.45,177.59,38560.0,177.64,177.77,177.45,177.59,38560.0
2018-10-19 15:45:00,177.58,177.62,177.27,177.42,55070.0,177.58,177.62,177.27,177.42,55070.0
2018-10-19 15:50:00,177.42,177.59,177.3,177.3,62679.0,177.42,177.59,177.3,177.3,62679.0
2018-10-19 15:55:00,177.29,177.29,176.66,177.05,135896.0,177.29,177.29,176.66,177.05,135896.0
2018-10-22 09:30:00,178.91,179.86,178.2,179.19,185068.0,178.91,179.86,178.2,179.19,185068.0
2018-10-22 09:35:00,179.39,179.5,178.0,178.04,47653.0,179.39,179.5,178.0,178.04,47653.0
2018-10-22 09:40:00,178.1,178.19,177.36,177.5,61700.0,178.1,178.19,177.36,177.5,61700.0
2018-10-22 09:45:00,177.5,177.68,176.81,177.59,70128.0,177.5,177.68,176.81,177.59,70128.0
2018-10-22 09:50:00,177.39,177.49,176.24,176.4,48839.0,177.39,177.49,176.24,176.4,48839.0
2018-10-22 09:55:00,176.43,176.45,174.75,175.02,67858.0,176.43,176.45,174.75,175.02,67858.0
2018-10-22 10:00:00,175.08,175.6,174.38,174.86,83744.0,175.08,175.6,174.38,174.86,83744.0
2018-10-22 10:05:00,174.81,175.22,174.37,175.19,59853.0,174.81,175.22,174.37,175.19,59853.0
2018-10-22 10:10:00,175.14,176.92,174.92,176.92,80805.0,175.14,176.92,174.92,176.92,80805.0
2018-10-22 10:15:00,176.97,176.97,176.05,176.72,22682.0,176.97,176.97,176.05,176.72,22682.0
2018-10-22 10:20:00,176.72,177.09,176.25,176.7,14647.0,176.72,177.09,176.25,176.7,14647.0
2018-10-22 10:25:00,176.69,176.74,176.05,176.73,28717.0,176.69,176.74,176.05,176.73,28717.0
2018-10-22 10:30:00,176.81,177.44,176.58,177.4,60895.0,176.81,177.44,176.58,177.4,60895.0
2018-10-22 10:35:00,177.42,178.29,177.19,178.06,45827.0,177.42,178.29,177.19,178.06,45827.0
2018-10-22 10:40:00,178.08,179.44,177.97,179.25,28973.0,178.08,179.44,177.97,179.25,28973.0
2018-10-22 10:45:00,179.25,180.51,179.06,180.13,18785.0,179.25,180.51,179.06,180.13,18785.0
2018-10-22 10:50:00,180.09,180.72,179.59,179.59,13670.0,180.09,180.72,179.59,179.59,13670.0
2018-10-22 10:55:00,179.55,179.83,179.21,179.24,39094.0,179.55,179.83,179.21,179.24,39094.0
2018-10-22 11:00:00,179.17,179.34,178.75,179.27,29420.0,179.17,179.34,178.75,179.27,29420.0
2018-10-22 11:05:00,179.26,179.78,179.24,179.33,18654.0,179.26,179.78,179.24,179.33,18654.0
2018-10-22 11:10:00,179.33,179.52,178.86,179.39,14451.0,179.33,179.52,178.86,179.39,14451.0
2018-10-22 11:15:00,179.39,180.06,179.39,180.06,8126.0,179.39,180.06,179.39,180.06,8126.0
2018-10-22 11:20:00,180.15,180.72,179.91,180.33,11333.0,180.15,180.72,179.91,180.33,11333.0
2018-10-22 11:25:00,180.41,180.55,179.69,179.97,18824.0,180.41,180.55,179.69,179.97,18824.0
2018-10-22 11:30:00,179.86,180.12,179.69,179.87,18416.0,179.86,180.12,179.69,179.87,18416.0
2018-10-22 11:35:00,179.8,180.07,179.64,179.77,12233.0,179.8,180.07,179.64,179.77,12233.0
2018-10-22 11:40:00,179.72,179.76,179.34,179.6,13797.0,179.72,179.76,179.34,179.6,13797.0
2018-10-22 11:45:00,179.68,179.87,179.47,179.72,15771.0,179.68,179.87,179.47,179.72,15771.0
2018-10-22 11:50:00,179.7,179.7,178.92,179.1,16411.0,179.7,179.7,178.92,179.1,16411.0
2018-10-22 11:55:00,179.16,180.05,179.16,179.84,18821.0,179.16,180.05,179.16,179.84,18821.0
2018-10-22 12:00:00,179.85,179.95,179.45,179.63,11686.0,179.85,179.95,179.45,179.63,11686.0
2018-10-22 12:05:00,179.67,180.5,179.59,179.94,15011.0,179.67,180.5,179.59,179.94,15011.0
2018-10-22 12:10:00,179.99,180.29,179.69,179.85,12301.0,179.99,180.29,179.69,179.85,12301.0
2018-10-22 12:15:00,179.82,180.05,179.65,179.77,12066.0,179.82,180.05,179.65,179.77,12066.0
2018-10-22 12:20:00,179.78,179.92,179.09,179.09,16209.0,179.78,179.92,179.09,179.09,16209.0
2018-10-22 12:25:00,179.09,179.78,178.82,179.74,16939.0,179.09,179.78,178.82,179.74,16939.0
2018-10-22 12:30:00,179.89,180.13,179.81,180.05,18449.0,179.89,180.13,179.81,180.05,18449.0
2018-10-22 12:35:00,180.11,180.3,180.01,180.02,37988.0,180.11,180.3,180.01,180.02,37988.0
2018-10-22 12:40:00,180.09,180.51,180.05,180.26,10303.0,180.09,180.51,180.05,180.26,10303.0
2018-10-22 12:45:00,180.31,180.42,180.18,180.18,16408.0,180.31,180.42,180.18,180.18,16408.0
2018-10-22 12:50:00,180.16,180.68,180.1,180.35,8312.0,180.16,180.68,180.1,180.35,8312.0
2018-10-22 12:55:00,180.31,180.64,180.24,180.36,11939.0,180.31,180.64,180.24,180.36,11939.0
2018-10-22 13:00:00,180.28,180.5,180.08,180.23,8100.0,180.28,180.5,180.08,180.23,8100.0
2018-10-22 13:05:00,180.33,180.94,180.21,180.56,10732.0,180.33,180.94,180.21,180.56,10732.0
2018-10-22 13:10:00,180.52,180.76,180.33,180.76,7460.0,180.52,180.76,180.33,180.76,7460.0
2018-10-22 13:15:00,180.7,180.95,180.51,180.64,13244.0,180.7,180.95,180.51,180.64,13244.0
2018-10-22 13:20:00,180.54,180.56,179.83,179.88,30631.0,180.54,180.56,179.83,179.88,30631.0
2018-10-22 13:25:00,179.93,179.93,179.55,179.76,10314.0,179.93,179.93,179.55,179.76,10314.0
2018-10-22 13:30:00,179.75,179.99,179.53,179.89,20620.0,179.75,179.99,179.53,179.89,20620.0
2018-10-22 13:35:00,179.83,180.16,179.65,179.77,11800.0,179.83,180.16,179.65,179.77,11800.0
2018-10-22 13:40:00,179.8,179.99,179.71,179.83,10831.0,179.8,179.99,179.71,179.83,10831.0
2018-10-22 13:45:00,179.83,179.99,179.24,179.25,18491.0,179.83,179.99,179.24,179.25,18491.0
2018-10-22 13:50:00,179.2,179.4,178.93,179.1,19749.0,179.2,179.4,178.93,179.1,19749.0
2018-10-22 13:55:00,179.11,179.46,178.87,179.14,17043.0,179.11,179.46,178.87,179.14,17043.0
2018-10-22 14:00:00,179.19,179.33,179.1,179.11,6453.0,179.19,179.33,179.1,179.11,6453.0
2018-10-22 14:05:00,179.13,179.5,179.08,179.42,9800.0,179.13,179.5,179.08,179.42,9800.0
2018-10-22 14:10:00,179.39,179.7,179.14,179.19,6840.0,179.39,179.7,179.14,179.19,6840.0
2018-10-22 14:15:00,179.14,179.24,178.76,178.82,12487.0,179.14,179.24,178.76,178.82,12487.0
2018-10-22 14:20:00,178.83,179.08,178.54,178.54,13909.0,178.83,179.08,178.54,178.54,13909.0
2018-10-22 14:25:00,178.57,178.78,178.3,178.4,12089.0,178.57,178.78,178.3,178.4,12089.0
2018-10-22 14:30:00,178.36,178.6,178.32,178.58,9499.0,178.36,178.6,178.32,178.58,9499.0
2018-10-22 14:35:00,178.62,179.02,178.58,178.76,11338.0,178.62,179.02,178.58,178.76,11338.0
2018-10-22 14:40:00,178.89,178.89,178.27,178.44,11757.0,178.89,178.89,178.27,178.44,11757.0
2018-10-22 14:45:00,178.47,179.05,178.47,178.91,16975.0,178.47,179.05,178.47,178.91,16975.0
2018-10-22 14:50:00,178.93,179.0,178.68,178.87,9982.0,178.93,179.0,178.68,178.87,9982.0
2018-10-22 14:55:00,178.81,179.2,178.7,178.98,19068.0,178.81,179.2,178.7,178.98,19068.0
2018-10-22 15:00:00,178.98,179.92,178.86,179.78,16157.0,178.98,179.92,178.86,179.78,16157.0
2018-10-22 15:05:00,179.81,179.82,179.44,179.64,9816.0,179.81,179.82,179.44,179.64,9816.0
2018-10-22 15:10:00,179.72,180.27,179.62,180.09,16317.0,179.72,180.27,179.62,180.09,16317.0
2018-10-22 15:15:00,180.09,180.15,179.81,179.89,19430.0,180.09,180.15,179.81,179.89,19430.0
2018-10-22 15:20:00,179.83,179.98,179.77,179.77,13654.0,179.83,179.98,179.77,179.77,13654.0
2018-10-22 15:25:00,179.77,180.03,179.61,180.0,24618.0,179.77,180.03,179.61,180.0,24618.0
2018-10-22 15:30:00,179.96,180.3,179.85,180.28,18241.0,179.96,180.3,179.85,180.28,18241.0
2018-10-22 15:35:00,180.33,180.6,179.88,179.88,29726.0,180.33,180.6,179.88,179.88,29726.0
2018-10-22 15:40:00,179.88,179.96,179.62,179.78,35698.0,179.88,179.96,179.62,179.78,35698.0
2018-10-22 15:45:00,179.74,179.75,179.28,179.28,56806.0,179.74,179.75,179.28,179.28,56806.0
2018-10-22 15:50:00,179.28,179.47,179.0,179.1,68088.0,179.28,179.47,179.0,179.1,68088.0
2018-10-22 15:55:00,179.09,179.2,178.63,178.87,110447.0,179.09,179.2,178.63,178.87,110447.0
2018-10-23 09:30:00,174.2,175.7,172.85,175.02,73448.0,174.2,175.7,172.85,175.02,73448.0
2018-10-23 09:35:00,175.5,177.93,175.0,176.92,89271.0,175.5,177.93,175.0,176.92,89271.0
2018-10-23 09:40:00,176.79,178.51,175.82,177.34,38609.0,176.79,178.51,175.82,177.34,38609.0
2018-10-23 09:45:00,177.32,178.2,177.01,177.75,36078.0,177.32,178.2,177.01,177.75,36078.0
2018-10-23 09:50:00,177.75,179.32,177.26,178.6,56232.0,177.75,179.32,177.26,178.6,56232.0
2018-10-23 09:55:00,178.86,179.11,177.5,177.6,44414.0,178.86,179.11,177.5,177.6,44414.0
2018-10-23 10:00:00,177.36,177.51,175.58,175.78,44099.0,177.36,177.51,175.58,175.78,44099.0
2018-10-23 10:05:00,175.66,176.63,175.66,176.1,32766.0,175.66,176.63,175.66,176.1,32766.0
2018-10-23 10:10:00,176.05,176.81,175.78,176.05,31341.0,176.05,176.81,175.78,176.05,31341.0
2018-10-23 10:15:00,176.26,176.38,175.11,175.82,36506.0,176.26,176.38,175.11,175.82,36506.0
2018-10-23 10:20:00,175.7,176.29,175.03,175.04,25502.0,175.7,176.29,175.03,175.04,25502.0
2018-10-23 10:25:00,175.03,176.18,175.02,175.58,25903.0,175.03,176.18,175.02,175.58,25903.0
2018-10-23 10:30:00,175.48,175.82,175.21,175.21,17873.0,175.48,175.82,175.21,175.21,17873.0
2018-10-23 10:35:00,175.21,175.82,175.04,175.29,60755.0,175.21,175.82,175.04,175.29,60755.0
2018-10-23 10:40:00,175.19,175.22,174.4,174.4,21671.0,175.19,175.22,174.4,174.4,21671.0
2018-10-23 10:45:00,174.38,175.5,174.13,175.16,23600.0,174.38,175.5,174.13,175.16,23600.0
2018-10-23 10:50:00,175.13,175.52,174.88,174.89,22545.0,175.13,175.52,174.88,174.89,22545.0
2018-10-23 10:55:00,174.88,174.96,174.01,174.01,25060.0,174.88,174.96,174.01,174.01,25060.0
2018-10-23 11:00:00,174.01,174.46,174.0,174.27,13238.0,174.01,174.46,174.0,174.27,13238.0
2018-10-23 11:05:00,174.22,174.6,174.01,174.45,8152.0,174.22,174.6,174.01,174.45,8152.0
2018-10-23 11:10:00,174.49,175.14,174.48,174.94,12710.0,174.49,175.14,174.48,174.94,12710.0
2018-10-23 11:15:00,174.92,175.15,174.79,175.15,9770.0,174.92,175.15,174.79,175.15,9770.0
2018-10-23 11:20:00,175.07,176.15,175.02,176.1,20179.0,175.07,176.15,175.02,176.1,20179.0
2018-10-23 11:25:00,176.23,177.57,176.11,177.57,41541.0,176.23,177.57,176.11,177.57,41541.0
2018-10-23 11:30:00,177.49,177.49,176.52,176.52,12167.0,177.49,177.49,176.52,176.52,12167.0
2018-10-23 11:35:00,176.52,176.61,176.19,176.19,6390.0,176.52,176.61,176.19,176.19,6390.0
2018-10-23 11:40:00,176.17,176.69,176.06,176.67,10129.0,176.17,176.69,176.06,176.67,10129.0
2018-10-23 11:45:00,176.67,177.22,176.6,176.79,21795.0,176.67,177.22,176.6,176.79,21795.0
2018-10-23 11:50:00,176.85,176.99,176.72,176.83,7869.0,176.85,176.99,176.72,176.83,7869.0
2018-10-23 11:55:00,176.83,177.0,176.4,177.0,10836.0,176.83,177.0,176.4,177.0,10836.0
2018-10-23 12:00:00,177.03,177.27,176.91,177.21,11199.0,177.03,177.27,176.91,177.21,11199.0
2018-10-23 12:05:00,177.22,178.33,177.21,178.07,24655.0,177.22,178.33,177.21,178.07,24655.0
2018-10-23 12:10:00,177.97,178.14,177.38,178.14,10060.0,177.97,178.14,177.38,178.14,10060.0
2018-10-23 12:15:00,178.09,178.2,177.63,178.07,15633.0,178.09,178.2,177.63,178.07,15633.0
2018-10-23 12:20:00,178.07,178.66,178.04,178.32,12795.0,178.07,178.66,178.04,178.32,12795.0
2018-10-23 12:25:00,178.5,179.08,178.46,179.08,20813.0,178.5,179.08,178.46,179.08,20813.0
2018-10-23 12:30:00,179.17,179.81,178.88,179.56,14644.0,179.17,179.81,178.88,179.56,14644.0
2018-10-23 12:35:00,179.5,179.62,179.08,179.5,12592.0,179.5,179.62,179.08,179.5,12592.0
2018-10-23 12:40:00,179.59,180.85,179.59,180.35,31050.0,179.59,180.85,179.59,180.35,31050.0
2018-10-23 12:45:00,180.27,180.32,179.59,179.79,18477.0,180.27,180.32,179.59,179.79,18477.0
2018-10-23 12:50:00,179.8,180.2,179.56,179.82,9271.0,179.8,180.2,179.56,179.82,9271.0
2018-10-23 12:55:00,179.66,179.8,179.52,179.75,19125.0,179.66,179.8,179.52,179.75,19125.0
2018-10-23 13:00:00,179.78,180.86,179.6,180.2,25410.0,179.78,180.86,179.6,180.2,25410.0
2018-10-23 13:05:00,180.2,180.51,180.0,180.51,17197.0,180.2,180.51,180.0,180.51,17197.0
2018-10-23 13:10:00,180.52,180.52,179.93,180.03,14671.0,180.52,180.52,179.93,180.03,14671.0
2018-10-23 13:15:00,180.11,180.28,179.7,179.81,12637.0,180.11,180.28,179.7,179.81,12637.0
2018-10-23 13:20:00,179.85,180.05,179.61,179.63,13495.0,179.85,180.05,179.61,179.63,13495.0
2018-10-23 13:25:00,179.66,179.99,179.51,179.66,12127.0,179.66,179.99,179.51,179.66,12127.0
2018-10-23 13:30:00,179.78,180.07,179.64,179.89,14843.0,179.78,180.07,179.64,179.89,14843.0
2018-10-23 13:35:00,179.82,179.83,179.41,179.48,5916.0,179.82,179.83,179.41,179.48,5916.0
2018-10-23 13:40:00,179.67,179.85,178.65,178.65,16126.0,179.67,179.85,178.65,178.65,16126.0
2018-10-23 13:45:00,178.63,179.66,178.63,179.66,8252.0,178.63,179.66,178.63,179.66,8252.0
2018-10-23 13:50:00,179.74,180.11,179.54,179.78,12486.0,179.74,180.11,179.54,179.78,12486.0
2018-10-23 13:55:00,179.95,179.98,179.72,179.96,5790.0,179.95,179.98,179.72,179.96,5790.0
2018-10-23 14:00:00,180.04,180.36,179.9,180.06,10107.0,180.04,180.36,179.9,180.06,10107.0
2018-10-23 14:05:00,180.15,180.51,180.0,180.37,13562.0,180.15,180.51,180.0,180.37,13562.0
2018-10-23 14:10:00,180.39,181.11,180.29,180.79,28748.0,180.39,181.11,180.29,180.79,28748.0
2018-10-23 14:15:00,180.86,182.21,180.81,182.11,50700.0,180.86,182.21,180.81,182.11,50700.0
2018-10-23 14:20:00,182.1,182.6,181.81,182.59,36729.0,182.1,182.6,181.81,182.59,36729.0
2018-10-23 14:25:00,182.6,182.66,182.01,182.12,29855.0,182.6,182.66,182.01,182.12,29855.0
2018-10-23 14:30:00,182.02,184.66,182.02,182.42,55786.0,182.02,184.66,182.02,182.42,55786.0
2018-10-23 14:35:00,182.43,182.47,182.05,182.2,18998.0,182.43,182.47,182.05,182.2,18998.0
2018-10-23 14:40:00,182.06,182.21,181.61,181.73,18700.0,182.06,182.21,181.61,181.73,18700.0
2018-10-23 14:45:00,181.74,181.74,181.01,181.1,19283.0,181.74,181.74,181.01,181.1,19283.0
2018-10-23 14:50:00,181.06,181.36,180.91,180.92,20471.0,181.06,181.36,180.91,180.92,20471.0
2018-10-23 14:55:00,180.91,181.15,180.51,180.96,33328.0,180.91,181.15,180.51,180.96,33328.0
2018-10-23 15:00:00,181.12,181.52,181.05,181.07,28302.0,181.12,181.52,181.05,181.07,28302.0
2018-10-23 15:05:00,181.08,181.58,180.75,181.29,24801.0,181.08,181.58,180.75,181.29,24801.0
2018-10-23 15:10:00,181.44,181.47,180.65,180.86,18070.0,181.44,181.47,180.65,180.86,18070.0
2018-10-23 15:15:00,180.99,181.16,180.59,180.76,15647.0,180.99,181.16,180.59,180.76,15647.0
2018-10-23 15:20:00,180.77,181.56,180.76,181.41,11369.0,180.77,181.56,180.76,181.41,11369.0
2018-10-23 15:25:00,181.39,182.07,181.21,181.84,80110.0,181.39,182.07,181.21,181.84,80110.0
2018-10-23 15:30:00,181.84,182.3,181.63,181.85,30060.0,181.84,182.3,181.63,181.85,30060.0
2018-10-23 15:35:00,181.85,181.92,181.16,181.19,30625.0,181.85,181.92,181.16,181.19,30625.0
2018-10-23 15:40:00,181.28,182.08,181.15,181.93,33276.0,181.28,182.08,181.15,181.93,33276.0
2018-10-23 15:45:00,182.08,182.67,181.81,181.97,93838.0,182.08,182.67,181.81,181.97,93838.0
2018-10-23 15:50:00,181.96,182.17,181.72,182.06,72026.0,181.96,182.17,181.72,182.06,72026.0
2018-10-23 15:55:00,181.96,182.14,181.45,181.86,126859.0,181.96,182.14,181.45,181.86,126859.0
2018-10-24 09:30:00,181.78,183.78,181.4,181.57,29882.0,181.78,183.78,181.4,181.57,29882.0
2018-10-24 09:35:00,181.65,183.11,181.4,181.75,18206.0,181.65,183.11,181.4,181.75,18206.0
2018-10-24 09:40:00,181.71,183.07,181.2,182.06,31083.0,181.71,183.07,181.2,182.06,31083.0
2018-10-24 09:45:00,181.87,182.05,180.3,180.3,22869.0,181.87,182.05,180.3,180.3,22869.0
2018-10-24 09:50:00,180.58,181.33,180.38,180.93,21886.0,180.58,181.33,180.38,180.93,21886.0
2018-10-24 09:55:00,180.93,181.59,180.66,180.66,11737.0,180.93,181.59,180.66,180.66,11737.0
2018-10-24 10:00:00,180.66,180.73,179.52,179.61,20207.0,180.66,180.73,179.52,179.61,20207.0
2018-10-24 10:05:00,179.8,180.77,179.69,180.09,33749.0,179.8,180.77,179.69,180.09,33749.0
2018-10-24 10:10:00,180.17,180.3,178.68,178.69,56068.0,180.17,180.3,178.68,178.69,56068.0
2018-10-24 10:15:00,178.69,179.29,178.21,178.35,50152.0,178.69,179.29,178.21,178.35,50152.0
2018-10-24 10:20:00,178.15,178.72,177.78,178.31,34148.0,178.15,178.72,177.78,178.31,34148.0
2018-10-24 10:25:00,178.45,178.62,177.77,177.77,35946.0,178.45,178.62,177.77,177.77,35946.0
2018-10-24 10:30:00,177.88,178.22,177.46,177.53,30734.0,177.88,178.22,177.46,177.53,30734.0
2018-10-24 10:35:00,177.67,177.99,177.29,177.29,39582.0,177.67,177.99,177.29,177.29,39582.0
2018-10-24 10:40:00,177.27,178.36,177.27,178.36,21621.0,177.27,178.36,177.27,178.36,21621.0
2018-10-24 10:45:00,178.28,179.13,177.89,179.13,25666.0,178.28,179.13,177.89,179.13,25666.0
2018-10-24 10:50:00,179.13,179.13,178.0,178.34,28339.0,179.13,179.13,178.0,178.34,28339.0
2018-10-24 10:55:00,178.34,179.19,178.3,178.62,25060.0,178.34,179.19,178.3,178.62,25060.0
2018-10-24 11:00:00,178.64,178.98,177.83,177.85,15962.0,178.64,178.98,177.83,177.85,15962.0
2018-10-24 11:05:00,177.72,177.94,177.06,177.24,16998.0,177.72,177.94,177.06,177.24,16998.0
2018-10-24 11:10:00,177.13,177.55,176.68,176.68,22195.0,177.13,177.55,176.68,176.68,22195.0
2018-10-24 11:15:00,176.66,176.81,175.96,175.96,33805.0,176.66,176.81,175.96,175.96,33805.0
2018-10-24 11:20:00,175.93,176.5,175.58,175.79,27406.0,175.93,176.5,175.58,175.79,27406.0
2018-10-24 11:25:00,176.1,176.45,175.7,175.71,16403.0,176.1,176.45,175.7,175.71,16403.0
2018-10-24 11:30:00,175.7,175.84,175.03,175.3,24441.0,175.7,175.84,175.03,175.3,24441.0
2018-10-24 11:35:00,175.17,175.33,174.65,174.73,48623.0,175.17,175.33,174.65,174.73,48623.0
2018-10-24 11:40:00,174.75,175.26,174.74,174.89,47182.0,174.75,175.26,174.74,174.89,47182.0
2018-10-24 11:45:00,174.89,175.81,174.83,175.81,52749.0,174.89,175.81,174.83,175.81,52749.0
2018-10-24 11:50:00,175.74,176.54,175.25,176.36,31152.0,175.74,176.54,175.25,176.36,31152.0
2018-10-24 11:55:00,176.36,177.5,176.1,177.29,21156.0,176.36,177.5,176.1,177.29,21156.0
2018-10-24 12:00:00,177.22,177.29,176.22,176.23,11738.0,177.22,177.29,176.22,176.23,11738.0
2018-10-24 12:05:00,176.48,176.5,175.67,175.67,13540.0,176.48,176.5,175.67,175.67,13540.0
2018-10-24 12:10:00,175.53,175.91,175.39,175.73,25460.0,175.53,175.91,175.39,175.73,25460.0
2018-10-24 12:15:00,175.78,175.89,175.35,175.77,22388.0,175.78,175.89,175.35,175.77,22388.0
2018-10-24 12:20:00,175.89,175.91,175.06,175.19,21111.0,175.89,175.91,175.06,175.19,21111.0
2018-10-24 12:25:00,175.19,175.25,174.74,175.04,41821.0,175.19,175.25,174.74,175.04,41821.0
2018-10-24 12:30:00,174.94,175.14,174.3,174.71,29240.0,174.94,175.14,174.3,174.71,29240.0
2018-10-24 12:35:00,174.81,175.01,174.31,174.76,26331.0,174.81,175.01,174.31,174.76,26331.0
2018-10-24 12:40:00,174.81,174.98,174.5,174.98,11964.0,174.81,174.98,174.5,174.98,11964.0
2018-10-24 12:45:00,174.84,174.86,174.32,174.8,11520.0,174.84,174.86,174.32,174.8,11520.0
2018-10-24 12:50:00,174.76,174.76,174.34,174.59,10076.0,174.76,174.76,174.34,174.59,10076.0
2018-10-24 12:55:00,174.6,175.13,174.59,175.13,21176.0,174.6,175.13,174.59,175.13,21176.0
2018-10-24 13:00:00,175.04,175.13,174.27,174.28,8502.0,175.04,175.13,174.27,174.28,8502.0
2018-10-24 13:05:00,174.21,174.27,172.91,173.03,22162.0,174.21,174.27,172.91,173.03,22162.0
2018-10-24 13:10:00,173.08,173.72,172.93,173.61,36911.0,173.08,173.72,172.93,173.61,36911.0
2018-10-24 13:15:00,173.55,173.98,173.04,173.95,13673.0,173.55,173.98,173.04,173.95,13673.0
2018-10-24 13:20:00,173.84,174.07,173.65,173.66,31306.0,173.84,174.07,173.65,173.66,31306.0
2018-10-24 13:25:00,173.71,173.71,173.12,173.32,17597.0,173.71,173.71,173.12,173.32,17597.0
2018-10-24 13:30:00,173.25,173.9,172.96,173.69,15141.0,173.25,173.9,172.96,173.69,15141.0
2018-10-24 13:35:00,173.66,173.66,172.9,172.93,14597.0,173.66,173.66,172.9,172.93,14597.0
2018-10-24 13:40:00,172.89,173.02,172.2,172.43,34471.0,172.89,173.02,172.2,172.43,34471.0
2018-10-24 13:45:00,172.48,173.46,172.46,173.3,32146.0,172.48,173.46,172.46,173.3,32146.0
2018-10-24 13:50:00,173.31,173.47,172.93,173.06,20955.0,173.31,173.47,172.93,173.06,20955.0
2018-10-24 13:55:00,173.03,173.15,172.31,172.48,21104.0,173.03,173.15,172.31,172.48,21104.0
2018-10-24 14:00:00,172.29,172.48,171.91,172.4,30160.0,172.29,172.48,171.91,172.4,30160.0
2018-10-24 14:05:00,172.22,172.39,171.92,172.15,38115.0,172.22,172.39,171.92,172.15,38115.0
2018-10-24 14:10:00,172.14,172.72,172.14,172.71,17940.0,172.14,172.72,172.14,172.71,17940.0
2018-10-24 14:15:00,172.72,172.91,172.51,172.76,18925.0,172.72,172.91,172.51,172.76,18925.0
2018-10-24 14:20:00,172.79,173.36,172.57,173.26,21514.0,172.79,173.36,172.57,173.26,21514.0
2018-10-24 14:25:00,173.22,173.3,172.65,172.71,39969.0,173.22,173.3,172.65,172.71,39969.0
2018-10-24 14:30:00,172.76,172.77,171.93,172.37,47885.0,172.76,172.77,171.93,172.37,47885.0
2018-10-24 14:35:00,172.38,172.43,171.56,171.91,57727.0,172.38,172.43,171.56,171.91,57727.0
2018-10-24 14:40:00,171.87,172.0,171.4,171.45,30157.0,171.87,172.0,171.4,171.45,30157.0
2018-10-24 14:45:00,171.28,171.32,170.72,170.95,25482.0,171.28,171.32,170.72,170.95,25482.0
2018-10-24 14:50:00,171.0,171.24,170.87,171.21,18133.0,171.0,171.24,170.87,171.21,18133.0
2018-10-24 14:55:00,171.13,171.52,171.09,171.36,22540.0,171.13,171.52,171.09,171.36,22540.0
2018-10-24 15:00:00,171.36,171.36,170.3,170.37,314409.0,171.36,171.36,170.3,170.37,314409.0
2018-10-24 15:05:00,170.34,170.86,169.83,170.67,46793.0,170.34,170.86,169.83,170.67,46793.0
2018-10-24 15:10:00,170.58,170.88,169.65,170.79,85354.0,170.58,170.88,169.65,170.79,85354.0
2018-10-24 15:15:00,170.68,171.04,170.46,170.64,51034.0,170.68,171.04,170.46,170.64,51034.0
2018-10-24 15:20:00,170.57,171.19,170.38,170.94,34607.0,170.57,171.19,170.38,170.94,34607.0
2018-10-24 15:25:00,170.83,171.01,170.19,170.25,35403.0,170.83,171.01,170.19,170.25,35403.0
2018-10-24 15:30:00,170.23,170.72,170.2,170.4,59918.0,170.23,170.72,170.2,170.4,59918.0
2018-10-24 15:35:00,170.39,170.61,169.93,170.06,49338.0,170.39,170.61,169.93,170.06,49338.0
2018-10-24 15:40:00,170.06,170.57,170.05,170.57,95796.0,170.06,170.57,170.05,170.57,95796.0
2018-10-24 15:45:00,170.55,171.64,170.51,170.87,146028.0,170.55,171.64,170.51,170.87,146028.0
2018-10-24 15:50:00,170.94,171.1,170.78,170.97,142690.0,170.94,171.1,170.78,170.97,142690.0
2018-10-24 15:55:00,170.97,171.03,170.06,170.21,185172.0,170.97,171.03,170.06,170.21,185172.0
2018-10-25 09:30:00,173.4,175.0,163.95,164.44,191054.0,173.4,175.0,163.95,164.44,191054.0
2018-10-25 09:35:00,164.44,167.89,162.18,167.34,178185.0,164.44,167.89,162.18,167.34,178185.0
2018-10-25 09:40:00,167.34,169.98,166.31,166.87,90090.0,167.34,169.98,166.31,166.87,90090.0
2018-10-25 09:45:00,167.13,169.55,166.21,168.6,102342.0,167.13,169.55,166.21,168.6,102342.0
2018-10-25 09:50:00,169.12,171.61,168.52,171.21,265553.0,169.12,171.61,168.52,171.21,265553.0
2018-10-25 09:55:00,171.18,174.22,170.84,173.64,260816.0,171.18,174.22,170.84,173.64,260816.0
2018-10-25 10:00:00,173.98,174.9,173.46,173.92,146110.0,173.98,174.9,173.46,173.92,146110.0
2018-10-25 10:05:00,173.92,174.0,171.61,172.0,141254.0,173.92,174.0,171.61,172.0,141254.0
2018-10-25 10:10:00,172.5,172.5,169.52,169.7,85687.0,172.5,172.5,169.52,169.7,85687.0
2018-10-25 10:15:00,169.73,170.26,168.1,168.56,82614.0,169.73,170.26,168.1,168.56,82614.0
2018-10-25 10:20:00,168.45,169.93,168.36,169.0,58339.0,168.45,169.93,168.36,169.0,58339.0
2018-10-25 10:25:00,169.01,169.07,168.0,168.66,88727.0,169.01,169.07,168.0,168.66,88727.0
2018-10-25 10:30:00,168.9,172.3,168.39,171.9,99814.0,168.9,172.3,168.39,171.9,99814.0
2018-10-25 10:35:00,171.16,173.7,171.15,173.37,77981.0,171.16,173.7,171.15,173.37,77981.0
2018-10-25 10:40:00,173.37,174.0,172.08,173.42,61974.0,173.37,174.0,172.08,173.42,61974.0
2018-10-25 10:45:00,173.1,173.77,172.4,173.5,62662.0,173.1,173.77,172.4,173.5,62662.0
2018-10-25 10:50:00,173.5,173.5,172.06,173.41,84087.0,173.5,173.5,172.06,173.41,84087.0
2018-10-25 10:55:00,172.83,173.98,172.83,173.27,88382.0,172.83,173.98,172.83,173.27,88382.0
2018-10-25 11:00:00,173.35,173.64,172.11,172.83,48300.0,173.35,173.64,172.11,172.83,48300.0
2018-10-25 11:05:00,172.75,172.82,171.25,171.67,51017.0,172.75,172.82,171.25,171.67,51017.0
2018-10-25 11:10:00,171.68,172.26,171.3,171.8,31576.0,171.68,172.26,171.3,171.8,31576.0
2018-10-25 11:15:00,172.17,173.04,171.42,172.89,18868.0,172.17,173.04,171.42,172.89,18868.0
2018-10-25 11:20:00,172.88,172.98,171.5,172.11,31159.0,172.88,172.98,171.5,172.11,31159.0
2018-10-25 11:25:00,172.36,173.2,171.6,172.21,40249.0,172.36,173.2,171.6,172.21,40249.0
2018-10-25 11:30:00,172.29,173.99,172.11,172.6,35445.0,172.29,173.99,172.11,172.6,35445.0
2018-10-25 11:35:00,172.62,174.2,172.34,173.91,36206.0,172.62,174.2,172.34,173.91,36206.0
2018-10-25 11:40:00,173.73,173.92,172.33,172.42,20260.0,173.73,173.92,172.33,172.42,20260.0
2018-10-25 11:45:00,172.43,172.94,172.42,172.76,18864.0,172.43,172.94,172.42,172.76,18864.0
2018-10-25 11:50:00,172.82,174.19,172.81,173.63,44383.0,172.82,174.19,172.81,173.63,44383.0
2018-10-25 11:55:00,174.01,174.14,172.75,172.83,21168.0,174.01,174.14,172.75,172.83,21168.0
2018-10-25 12:00:00,173.04,173.1,171.7,172.0,30726.0,173.04,173.1,171.7,172.0,30726.0
2018-10-25 12:05:00,172.09,172.75,171.9,172.63,33062.0,172.09,172.75,171.9,172.63,33062.0
2018-10-25 12:10:00,172.74,172.89,171.92,172.05,9443.0,172.74,172.89,171.92,172.05,9443.0
2018-10-25 12:15:00,172.02,172.12,170.72,170.8,27768.0,172.02,172.12,170.72,170.8,27768.0
2018-10-25 12:20:00,170.98,171.36,170.81,171.2,14638.0,170.98,171.36,170.81,171.2,14638.0
2018-10-25 12:25:00,171.06,171.47,170.34,170.45,19005.0,171.06,171.47,170.34,170.45,19005.0
2018-10-25 12:30:00,170.57,171.14,170.3,170.52,23471.0,170.57,171.14,170.3,170.52,23471.0
2018-10-25 12:35:00,170.39,171.13,170.39,170.77,16176.0,170.39,171.13,170.39,170.77,16176.0
2018-10-25 12:40:00,170.6,170.75,169.81,169.91,12680.0,170.6,170.75,169.81,169.91,12680.0
2018-10-25 12:45:00,169.93,170.74,169.79,170.74,22241.0,169.93,170.74,169.79,170.74,22241.0
2018-10-25 12:50:00,170.75,170.75,170.1,170.1,13975.0,170.75,170.75,170.1,170.1,13975.0
2018-10-25 12:55:00,169.98,170.08,169.6,169.99,24566.0,169.98,170.08,169.6,169.99,24566.0
2018-10-25 13:00:00,169.99,170.35,169.87,169.99,20058.0,169.99,170.35,169.87,169.99,20058.0
2018-10-25 13:05:00,169.9,170.36,169.82,170.12,15947.0,169.9,170.36,169.82,170.12,15947.0
2018-10-25 13:10:00,169.92,170.31,169.9,170.25,12664.0,169.92,170.31,169.9,170.25,12664.0
2018-10-25 13:15:00,170.11,170.44,169.83,170.42,20533.0,170.11,170.44,169.83,170.42,20533.0
2018-10-25 13:20:00,170.41,170.44,169.4,169.4,30018.0,170.41,170.44,169.4,169.4,30018.0
2018-10-25 13:25:00,169.5,169.51,168.76,169.02,26900.0,169.5,169.51,168.76,169.02,26900.0
2018-10-25 13:30:00,168.98,169.08,168.0,168.2,41075.0,168.98,169.08,168.0,168.2,41075.0
2018-10-25 13:35:00,168.11,170.25,168.0,170.11,32617.0,168.11,170.25,168.0,170.11,32617.0
2018-10-25 13:40:00,169.99,170.38,169.56,169.9,45640.0,169.99,170.38,169.56,169.9,45640.0
2018-10-25 13:45:00,169.84,170.33,169.63,169.63,26192.0,169.84,170.33,169.63,169.63,26192.0
2018-10-25 13:50:00,169.97,170.31,169.37,170.31,17555.0,169.97,170.31,169.37,170.31,17555.0
2018-10-25 13:55:00,170.13,170.37,169.56,169.86,31991.0,170.13,170.37,169.56,169.86,31991.0
2018-10-25 14:00:00,169.8,169.95,169.51,169.93,21945.0,169.8,169.95,169.51,169.93,21945.0
2018-10-25 14:05:00,169.93,170.24,169.77,170.11,21747.0,169.93,170.24,169.77,170.11,21747.0
2018-10-25 14:10:00,170.17,170.22,169.51,169.9,45500.0,170.17,170.22,169.51,169.9,45500.0
2018-10-25 14:15:00,169.81,170.45,169.81,170.03,28856.0,169.81,170.45,169.81,170.03,28856.0
2018-10-25 14:20:00,170.06,170.21,169.76,170.01,20888.0,170.06,170.21,169.76,170.01,20888.0
2018-10-25 14:25:00,170.25,170.37,170.0,170.09,24059.0,170.25,170.37,170.0,170.09,24059.0
2018-10-25 14:30:00,170.18,170.44,170.1,170.1,16381.0,170.18,170.44,170.1,170.1,16381.0
2018-10-25 14:35:00,170.14,170.31,169.97,170.0,20096.0,170.14,170.31,169.97,170.0,20096.0
2018-10-25 14:40:00,170.03,171.63,170.0,171.51,40561.0,170.03,171.63,170.0,171.51,40561.0
2018-10-25 14:45:00,171.48,172.62,171.33,172.59,60854.0,171.48,172.62,171.33,172.59,60854.0
2018-10-25 14:50:00,172.59,173.0,171.52,172.61,53207.0,172.59,173.0,171.52,172.61,53207.0
2018-10-25 14:55:00,172.75,174.14,172.61,172.68,78662.0,172.75,174.14,172.61,172.68,78662.0
2018-10-25 15:00:00,172.65,172.88,171.34,171.6,60456.0,172.65,172.88,171.34,171.6,60456.0
2018-10-25 15:05:00,171.42,171.89,171.12,171.36,23380.0,171.42,171.89,171.12,171.36,23380.0
2018-10-25 15:10:00,171.36,171.87,171.16,171.75,26356.0,171.36,171.87,171.16,171.75,26356.0
2018-10-25 15:15:00,171.84,172.14,171.8,172.03,46012.0,171.84,172.14,171.8,172.03,46012.0
2018-10-25 15:20:00,172.03,172.03,171.51,171.67,41782.0,172.03,172.03,171.51,171.67,41782.0
2018-10-25 15:25:00,171.71,172.35,171.53,171.9,70401.0,171.71,172.35,171.53,171.9,70401.0
2018-10-25 15:30:00,171.9,172.92,171.89,172.66,75113.0,171.9,172.92,171.89,172.66,75113.0
2018-10-25 15:35:00,172.62,172.83,172.14,172.45,81185.0,172.62,172.83,172.14,172.45,81185.0
2018-10-25 15:40:00,172.45,172.79,172.01,172.12,88254.0,172.45,172.79,172.01,172.12,88254.0
2018-10-25 15:45:00,172.06,172.49,171.6,172.43,99829.0,172.06,172.49,171.6,172.43,99829.0
2018-10-25 15:50:00,172.41,172.8,171.93,172.4,92042.0,172.41,172.8,171.93,172.4,92042.0
2018-10-25 15:55:00,172.4,173.16,172.32,172.63,129755.0,172.4,173.16,172.32,172.63,129755.0
2018-10-26 09:30:00,164.24,164.9,163.67,163.72,19623.0,164.24,164.9,163.67,163.72,19623.0
2018-10-26 09:35:00,163.8,164.45,162.43,164.3,233735.0,163.8,164.45,162.43,164.3,233735.0
2018-10-26 09:40:00,164.03,167.53,164.03,167.43,81169.0,164.03,167.53,164.03,167.43,81169.0
2018-10-26 09:45:00,167.43,168.44,166.8,168.06,57451.0,167.43,168.44,166.8,168.06,57451.0
2018-10-26 09:50:00,167.75,168.08,167.16,167.74,22408.0,167.75,168.08,167.16,167.74,22408.0
2018-10-26 09:55:00,167.74,167.98,167.0,167.31,37306.0,167.74,167.98,167.0,167.31,37306.0
2018-10-26 10:00:00,167.25,167.38,166.07,166.25,33708.0,167.25,167.38,166.07,166.25,33708.0
2018-10-26 10:05:00,166.42,166.42,165.0,165.56,26970.0,166.42,166.42,165.0,165.56,26970.0
2018-10-26 10:10:00,165.61,165.98,165.0,165.34,38051.0,165.61,165.98,165.0,165.34,38051.0
2018-10-26 10:15:00,165.34,166.39,165.03,166.39,65767.0,165.34,166.39,165.03,166.39,65767.0
2018-10-26 10:20:00,166.25,166.75,165.5,166.39,30218.0,166.25,166.75,165.5,166.39,30218.0
2018-10-26 10:25:00,166.64,166.92,165.93,165.96,71058.0,166.64,166.92,165.93,165.96,71058.0
2018-10-26 10:30:00,165.87,165.94,165.24,165.72,15569.0,165.87,165.94,165.24,165.72,15569.0
2018-10-26 10:35:00,165.52,165.78,164.65,164.93,60316.0,165.52,165.78,164.65,164.93,60316.0
2018-10-26 10:40:00,164.84,165.11,164.05,164.2,73104.0,164.84,165.11,164.05,164.2,73104.0
2018-10-26 10:45:00,164.17,164.35,163.51,164.0,32643.0,164.17,164.35,163.51,164.0,32643.0
2018-10-26 10:50:00,163.77,164.1,162.94,163.21,44633.0,163.77,164.1,162.94,163.21,44633.0
2018-10-26 10:55:00,163.11,163.61,163.0,163.47,74826.0,163.11,163.61,163.0,163.47,74826.0
2018-10-26 11:00:00,163.47,163.97,163.01,163.14,27655.0,163.47,163.97,163.01,163.14,27655.0
2018-10-26 11:05:00,163.04,163.22,162.82,163.04,51027.0,163.04,163.22,162.82,163.04,51027.0
2018-10-26 11:10:00,163.03,163.4,162.61,162.84,31703.0,163.03,163.4,162.61,162.84,31703.0
2018-10-26 11:15:00,162.7,164.27,162.68,164.0,44525.0,162.7,164.27,162.68,164.0,44525.0
2018-10-26 11:20:00,164.01,164.57,163.86,164.57,18406.0,164.01,164.57,163.86,164.57,18406.0
2018-10-26 11:25:00,164.45,165.68,164.38,165.24,30273.0,164.45,165.68,164.38,165.24,30273.0
2018-10-26 11:30:00,165.22,166.59,165.22,166.38,31659.0,165.22,166.59,165.22,166.38,31659.0
2018-10-26 11:35:00,166.4,166.53,165.37,165.59,9448.0,166.4,166.53,165.37,165.59,9448.0
2018-10-26 11:40:00,165.59,166.02,165.3,165.31,9432.0,165.59,166.02,165.3,165.31,9432.0
2018-10-26 11:45:00,165.21,166.16,165.08,165.57,9572.0,165.21,166.16,165.08,165.57,9572.0
2018-10-26 11:50:00,165.48,166.61,165.48,165.83,6700.0,165.48,166.61,165.48,165.83,6700.0
2018-10-26 11:55:00,165.81,166.37,165.71,166.18,8532.0,165.81,166.37,165.71,166.18,8532.0
2018-10-26 12:00:00,166.09,166.85,166.02,166.77,13147.0,166.09,166.85,166.02,166.77,13147.0
2018-10-26 12:05:00,167.0,167.15,166.62,167.04,6466.0,167.0,167.15,166.62,167.04,6466.0
2018-10-26 12:10:00,166.99,166.99,166.45,166.96,8911.0,166.99,166.99,166.45,166.96,8911.0
2018-10-26 12:15:00,166.68,167.19,166.45,167.19,7490.0,166.68,167.19,166.45,167.19,7490.0
2018-10-26 12:20:00,167.18,167.55,167.05,167.34,9634.0,167.18,167.55,167.05,167.34,9634.0
2018-10-26 12:25:00,167.23,167.48,166.96,166.99,22829.0,167.23,167.48,166.96,166.99,22829.0
2018-10-26 12:30:00,167.06,167.94,166.86,167.75,23716.0,167.06,167.94,166.86,167.75,23716.0
2018-10-26 12:35:00,167.61,168.11,167.56,167.72,17200.0,167.61,168.11,167.56,167.72,17200.0
2018-10-26 12:40:00,167.89,168.96,167.65,168.86,13755.0,167.89,168.96,167.65,168.86,13755.0
2018-10-26 12:45:00,168.91,169.79,168.77,169.75,22728.0,168.91,169.79,168.77,169.75,22728.0
2018-10-26 12:50:00,169.63,170.35,169.59,170.17,32932.0,169.63,170.35,169.59,170.17,32932.0
2018-10-26 12:55:00,170.06,170.17,169.55,169.59,25245.0,170.06,170.17,169.55,169.59,25245.0
2018-10-26 13:00:00,169.59,169.84,169.08,169.8,16264.0,169.59,169.84,169.08,169.8,16264.0
2018-10-26 13:05:00,169.66,170.9,169.53,170.78,39170.0,169.66,170.9,169.53,170.78,39170.0
2018-10-26 13:10:00,170.77,172.13,170.75,172.13,78266.0,170.77,172.13,170.75,172.13,78266.0
2018-10-26 13:15:00,171.96,172.16,171.79,171.93,46191.0,171.96,172.16,171.79,171.93,46191.0
2018-10-26 13:20:00,171.96,172.12,171.31,171.64,74632.0,171.96,172.12,171.31,171.64,74632.0
2018-10-26 13:25:00,171.64,171.93,170.4,170.71,44287.0,171.64,171.93,170.4,170.71,44287.0
2018-10-26 13:30:00,170.71,170.71,169.48,169.94,64284.0,170.71,170.71,169.48,169.94,64284.0
2018-10-26 13:35:00,169.96,170.64,169.23,169.44,37341.0,169.96,170.64,169.23,169.44,37341.0
2018-10-26 13:40:00,169.6,170.01,169.16,169.97,18238.0,169.6,170.01,169.16,169.97,18238.0
2018-10-26 13:45:00,169.99,169.99,169.0,169.45,16077.0,169.99,169.99,169.0,169.45,16077.0
2018-10-26 13:50:00,169.58,169.83,169.1,169.56,10582.0,169.58,169.83,169.1,169.56,10582.0
2018-10-26 13:55:00,169.58,170.04,169.18,169.26,9290.0,169.58,170.04,169.18,169.26,9290.0
2018-10-26 14:00:00,169.26,169.55,168.41,168.72,9663.0,169.26,169.55,168.41,168.72,9663.0
2018-10-26 14:05:00,168.59,168.88,168.26,168.88,18024.0,168.59,168.88,168.26,168.88,18024.0
2018-10-26 14:10:00,168.7,168.88,168.02,168.07,9395.0,168.7,168.88,168.02,168.07,9395.0
2018-10-26 14:15:00,168.01,168.42,167.68,168.37,37896.0,168.01,168.42,167.68,168.37,37896.0
2018-10-26 14:20:00,168.45,169.47,168.2,169.37,23657.0,168.45,169.47,168.2,169.37,23657.0
2018-10-26 14:25:00,169.18,169.73,168.93,169.24,15247.0,169.18,169.73,168.93,169.24,15247.0
2018-10-26 14:30:00,168.94,169.28,168.61,168.84,10849.0,168.94,169.28,168.61,168.84,10849.0
2018-10-26 14:35:00,168.58,168.99,168.42,168.71,12717.0,168.58,168.99,168.42,168.71,12717.0
2018-10-26 14:40:00,168.68,168.86,167.95,168.24,12896.0,168.68,168.86,167.95,168.24,12896.0
2018-10-26 14:45:00,168.15,168.23,167.25,167.55,7801.0,168.15,168.23,167.25,167.55,7801.0
2018-10-26 14:50:00,167.48,167.62,167.05,167.26,47340.0,167.48,167.62,167.05,167.26,47340.0
2018-10-26 14:55:00,167.16,167.35,166.52,166.66,17103.0,167.16,167.35,166.52,166.66,17103.0
2018-10-26 15:00:00,166.71,166.71,166.03,166.43,18942.0,166.71,166.71,166.03,166.43,18942.0
2018-10-26 15:05:00,166.42,166.74,166.13,166.69,17566.0,166.42,166.74,166.13,166.69,17566.0
2018-10-26 15:10:00,166.68,167.06,166.54,166.81,34502.0,166.68,167.06,166.54,166.81,34502.0
2018-10-26 15:15:00,166.75,167.45,166.41,167.28,15890.0,166.75,167.45,166.41,167.28,15890.0
2018-10-26 15:20:00,167.27,168.25,167.16,167.52,22307.0,167.27,168.25,167.16,167.52,22307.0
2018-10-26 15:25:00,167.6,167.91,167.16,167.76,23716.0,167.6,167.91,167.16,167.76,23716.0
2018-10-26 15:30:00,167.62,167.92,167.45,167.55,48617.0,167.62,167.92,167.45,167.55,48617.0
2018-10-26 15:35:00,167.5,168.63,167.42,168.11,21996.0,167.5,168.63,167.42,168.11,21996.0
2018-10-26 15:40:00,167.96,168.03,166.92,167.03,38555.0,167.96,168.03,166.92,167.03,38555.0
2018-10-26 15:45:00,167.02,167.52,166.91,167.28,44486.0,167.02,167.52,166.91,167.28,44486.0
2018-10-26 15:50:00,167.34,168.21,167.26,167.37,47129.0,167.34,168.21,167.26,167.37,47129.0
2018-10-26 15:55:00,167.36,167.42,166.6,166.78,71106.0,167.36,167.42,166.6,166.78,71106.0
2018-10-29 09:30:00,172.09,173.5,171.69,172.13,80870.0,172.09,173.5,171.69,172.13,80870.0
2018-10-29 09:35:00,172.26,173.0,171.76,172.23,62394.0,172.26,173.0,171.76,172.23,62394.0
2018-10-29 09:40:00,172.23,173.04,171.21,171.97,51991.0,172.23,173.04,171.21,171.97,51991.0
2018-10-29 09:45:00,171.74,173.31,171.24,172.37,41243.0,171.74,173.31,171.24,172.37,41243.0
2018-10-29 09:50:00,172.18,172.3,170.65,170.65,31246.0,172.18,172.3,170.65,170.65,31246.0
2018-10-29 09:55:00,170.59,170.59,169.36,169.36,35561.0,170.59,170.59,169.36,169.36,35561.0
2018-10-29 10:00:00,169.62,171.66,169.36,171.29,48394.0,169.62,171.66,169.36,171.29,48394.0
2018-10-29 10:05:00,171.38,171.42,170.08,170.74,22804.0,171.38,171.42,170.08,170.74,22804.0
2018-10-29 10:10:00,170.7,170.89,170.13,170.13,17912.0,170.7,170.89,170.13,170.13,17912.0
2018-10-29 10:15:00,170.39,171.54,170.22,170.87,18960.0,170.39,171.54,170.22,170.87,18960.0
2018-10-29 10:20:00,170.55,171.02,170.39,170.49,11471.0,170.55,171.02,170.39,170.49,11471.0
2018-10-29 10:25:00,170.56,171.06,170.25,170.25,14706.0,170.56,171.06,170.25,170.25,14706.0
2018-10-29 10:30:00,170.21,170.29,169.6,169.8,12082.0,170.21,170.29,169.6,169.8,12082.0
2018-10-29 10:35:00,169.75,169.87,168.1,168.55,26042.0,169.75,169.87,168.1,168.55,26042.0
2018-10-29 10:40:00,168.43,169.08,168.31,168.81,12855.0,168.43,169.08,168.31,168.81,12855.0
2018-10-29 10:45:00,168.89,169.43,168.69,169.07,14511.0,168.89,169.43,168.69,169.07,14511.0
2018-10-29 10:50:00,169.07,169.37,168.64,168.76,10662.0,169.07,169.37,168.64,168.76,10662.0
2018-10-29 10:55:00,168.76,168.76,168.12,168.2,13266.0,168.76,168.76,168.12,168.2,13266.0
2018-10-29 11:00:00,168.31,169.1,168.18,168.83,22551.0,168.31,169.1,168.18,168.83,22551.0
2018-10-29 11:05:00,168.56,169.13,168.53,168.9,37827.0,168.56,169.13,168.53,168.9,37827.0
2018-10-29 11:10:00,168.77,168.99,167.92,168.11,13377.0,168.77,168.99,167.92,168.11,13377.0
2018-10-29 11:15:00,168.2,168.6,168.0,168.36,34503.0,168.2,168.6,168.0,168.36,34503.0
2018-10-29 11:20:00,168.37,168.52,167.89,168.23,46235.0,168.37,168.52,167.89,168.23,46235.0
2018-10-29 11:25:00,168.25,168.7,168.21,168.7,23604.0,168.25,168.7,168.21,168.7,23604.0
2018-10-29 11:30:00,168.65,168.99,168.33,168.69,19388.0,168.65,168.99,168.33,168.69,19388.0
2018-10-29 11:35:00,168.69,168.69,168.15,168.43,7868.0,168.69,168.69,168.15,168.43,7868.0
2018-10-29 11:40:00,168.5,169.21,168.28,168.91,12526.0,168.5,169.21,168.28,168.91,12526.0
2018-10-29 11:45:00,168.88,169.32,168.78,168.88,10419.0,168.88,169.32,168.78,168.88,10419.0
2018-10-29 11:50:00,168.98,168.98,168.29,168.4,7831.0,168.98,168.98,168.29,168.4,7831.0
2018-10-29 11:55:00,168.4,168.93,168.32,168.37,29416.0,168.4,168.93,168.32,168.37,29416.0
2018-10-29 12:00:00,168.27,168.41,167.87,168.01,17124.0,168.27,168.41,167.87,168.01,17124.0
2018-10-29 12:05:00,168.0,168.0,167.11,167.11,17302.0,168.0,168.0,167.11,167.11,17302.0
2018-10-29 12:10:00,167.02,167.22,166.25,166.25,12359.0,167.02,167.22,166.25,166.25,12359.0
2018-10-29 12:15:00,166.29,166.47,165.86,165.86,9586.0,166.29,166.47,165.86,165.86,9586.0
2018-10-29 12:20:00,165.91,166.33,165.11,165.22,9822.0,165.91,166.33,165.11,165.22,9822.0
2018-10-29 12:25:00,165.11,165.5,165.1,165.47,21971.0,165.11,165.5,165.1,165.47,21971.0
2018-10-29 12:30:00,165.32,165.78,165.01,165.53,12630.0,165.32,165.78,165.01,165.53,12630.0
2018-10-29 12:35:00,165.62,166.42,165.62,165.81,16021.0,165.62,166.42,165.62,165.81,16021.0
2018-10-29 12:40:00,165.71,166.45,165.71,166.0,14903.0,165.71,166.45,165.71,166.0,14903.0
2018-10-29 12:45:00,166.0,166.34,165.68,165.68,14887.0,166.0,166.34,165.68,165.68,14887.0
2018-10-29 12:50:00,165.87,166.12,165.73,166.12,9769.0,165.87,166.12,165.73,166.12,9769.0
2018-10-29 12:55:00,166.0,166.16,165.65,166.06,13780.0,166.0,166.16,165.65,166.06,13780.0
2018-10-29 13:00:00,166.12,166.99,166.06,166.84,13629.0,166.12,166.99,166.06,166.84,13629.0
2018-10-29 13:05:00,166.93,167.39,166.72,167.27,33210.0,166.93,167.39,166.72,167.27,33210.0
2018-10-29 13:10:00,167.28,167.28,166.19,166.2,6615.0,167.28,167.28,166.19,166.2,6615.0
2018-10-29 13:15:00,166.2,166.2,165.67,166.0,14126.0,166.2,166.2,165.67,166.0,14126.0
2018-10-29 13:20:00,166.0,166.51,166.0,166.22,5471.0,166.0,166.51,166.0,166.22,5471.0
2018-10-29 13:25:00,166.11,166.34,165.9,166.26,10327.0,166.11,166.34,165.9,166.26,10327.0
2018-10-29 13:30:00,166.01,166.65,165.88,166.52,6418.0,166.01,166.65,165.88,166.52,6418.0
2018-10-29 13:35:00,166.47,166.65,165.93,165.96,8057.0,166.47,166.65,165.93,165.96,8057.0
2018-10-29 13:40:00,165.94,166.35,165.86,166.24,12655.0,165.94,166.35,165.86,166.24,12655.0
2018-10-29 13:45:00,166.26,166.46,165.81,165.92,7694.0,166.26,166.46,165.81,165.92,7694.0
2018-10-29 13:50:00,165.94,166.34,165.87,166.06,10737.0,165.94,166.34,165.87,166.06,10737.0
2018-10-29 13:55:00,166.09,166.33,165.77,165.87,6681.0,166.09,166.33,165.77,165.87,6681.0
2018-10-29 14:00:00,165.84,165.95,165.57,165.9,11253.0,165.84,165.95,165.57,165.9,11253.0
2018-10-29 14:05:00,165.9,165.94,165.28,165.41,12920.0,165.9,165.94,165.28,165.41,12920.0
2018-10-29 14:10:00,165.41,165.42,164.7,165.03,21517.0,165.41,165.42,164.7,165.03,21517.0
2018-10-29 14:15:00,164.85,165.16,164.7,164.8,15534.0,164.85,165.16,164.7,164.8,15534.0
2018-10-29 14:20:00,164.89,165.0,164.64,164.83,14077.0,164.89,165.0,164.64,164.83,14077.0
2018-10-29 14:25:00,164.87,164.87,164.41,164.43,12971.0,164.87,164.87,164.41,164.43,12971.0
2018-10-29 14:30:00,164.35,164.43,163.82,164.08,17281.0,164.35,164.43,163.82,164.08,17281.0
2018-10-29 14:35:00,163.99,164.52,163.98,164.08,13843.0,163.99,164.52,163.98,164.08,13843.0
2018-10-29 14:40:00,164.09,165.0,164.03,164.93,15200.0,164.09,165.0,164.03,164.93,15200.0
2018-10-29 14:45:00,164.86,165.01,164.42,164.59,16718.0,164.86,165.01,164.42,164.59,16718.0
2018-10-29 14:50:00,164.59,164.83,164.25,164.55,11068.0,164.59,164.83,164.25,164.55,11068.0
2018-10-29 14:55:00,164.5,164.8,164.29,164.64,29714.0,164.5,164.8,164.29,164.64,29714.0
2018-10-29 15:00:00,164.64,164.64,163.9,164.02,29495.0,164.64,164.64,163.9,164.02,29495.0
2018-10-29 15:05:00,163.92,164.13,163.33,163.38,32099.0,163.92,164.13,163.33,163.38,32099.0
2018-10-29 15:10:00,163.39,163.46,162.8,162.86,45764.0,163.39,163.46,162.8,162.86,45764.0
2018-10-29 15:15:00,162.84,163.3,162.52,163.06,49382.0,162.84,163.3,162.52,163.06,49382.0
2018-10-29 15:20:00,163.07,163.25,162.41,163.18,35341.0,163.07,163.25,162.41,163.18,35341.0
2018-10-29 15:25:00,163.13,163.24,162.61,162.92,34252.0,163.13,163.24,162.61,162.92,34252.0
2018-10-29 15:30:00,162.81,163.32,162.2,162.36,74086.0,162.81,163.32,162.2,162.36,74086.0
2018-10-29 15:35:00,162.36,162.36,161.73,162.03,61531.0,162.36,162.36,161.73,162.03,61531.0
2018-10-29 15:40:00,161.91,162.04,160.75,161.15,27907.0,161.91,162.04,160.75,161.15,27907.0
2018-10-29 15:45:00,161.07,162.16,160.66,162.13,69741.0,161.07,162.16,160.66,162.13,69741.0
2018-10-29 15:50:00,162.13,164.08,162.12,163.88,88618.0,162.13,164.08,162.12,163.88,88618.0
2018-10-29 15:55:00,163.88,164.51,163.58,164.22,94965.0,163.88,164.51,163.58,164.22,94965.0
2018-10-30 09:30:00,160.0,162.77,157.6,161.53,125744.0,160.0,162.77,157.6,161.53,125744.0
2018-10-30 09:35:00,161.57,161.94,160.37,161.61,46155.0,161.57,161.94,160.37,161.61,46155.0
2018-10-30 09:40:00,161.49,163.06,161.44,162.02,44124.0,161.49,163.06,161.44,162.02,44124.0
2018-10-30 09:45:00,161.89,162.13,161.08,162.11,26432.0,161.89,162.13,161.08,162.11,26432.0
2018-10-30 09:50:00,162.38,164.53,162.32,164.39,33795.0,162.38,164.53,162.32,164.39,33795.0
2018-10-30 09:55:00,164.46,165.68,163.49,164.38,27486.0,164.46,165.68,163.49,164.38,27486.0
2018-10-30 10:00:00,164.29,164.5,163.14,163.76,31580.0,164.29,164.5,163.14,163.76,31580.0
2018-10-30 10:05:00,163.82,164.47,163.7,164.22,29313.0,163.82,164.47,163.7,164.22,29313.0
2018-10-30 10:10:00,164.16,164.6,163.78,164.35,54119.0,164.16,164.6,163.78,164.35,54119.0
2018-10-30 10:15:00,164.44,164.66,163.91,164.25,27968.0,164.44,164.66,163.91,164.25,27968.0
2018-10-30 10:20:00,164.36,165.68,164.33,165.08,23783.0,164.36,165.68,164.33,165.08,23783.0
2018-10-30 10:25:00,165.13,165.51,164.69,165.13,37576.0,165.13,165.51,164.69,165.13,37576.0
2018-10-30 10:30:00,165.24,166.18,165.04,166.04,23503.0,165.24,166.18,165.04,166.04,23503.0
2018-10-30 10:35:00,166.0,166.0,165.02,165.17,53422.0,166.0,166.0,165.02,165.17,53422.0
2018-10-30 10:40:00,165.02,165.23,164.4,164.57,78972.0,165.02,165.23,164.4,164.57,78972.0
2018-10-30 10:45:00,164.52,165.8,164.49,165.8,47455.0,164.52,165.8,164.49,165.8,47455.0
2018-10-30 10:50:00,165.68,166.74,165.68,166.02,60662.0,165.68,166.74,165.68,166.02,60662.0
2018-10-30 10:55:00,166.13,166.73,165.93,166.56,33383.0,166.13,166.73,165.93,166.56,33383.0
2018-10-30 11:00:00,166.65,167.08,166.12,166.76,22732.0,166.65,167.08,166.12,166.76,22732.0
2018-10-30 11:05:00,166.69,167.35,166.68,166.85,20724.0,166.69,167.35,166.68,166.85,20724.0
2018-10-30 11:10:00,166.85,166.87,165.48,165.66,12628.0,166.85,166.87,165.48,165.66,12628.0
2018-10-30 11:15:00,165.47,166.92,165.36,166.71,27405.0,165.47,166.92,165.36,166.71,27405.0
2018-10-30 11:20:00,166.95,167.37,166.26,166.27,16477.0,166.95,167.37,166.26,166.27,16477.0
2018-10-30 11:25:00,166.42,167.3,166.27,167.21,31490.0,166.42,167.3,166.27,167.21,31490.0
2018-10-30 11:30:00,167.34,168.46,167.15,168.1,32047.0,167.34,168.46,167.15,168.1,32047.0
2018-10-30 11:35:00,168.1,168.35,167.86,168.21,22152.0,168.1,168.35,167.86,168.21,22152.0
2018-10-30 11:40:00,168.04,168.29,167.76,167.93,27484.0,168.04,168.29,167.76,167.93,27484.0
2018-10-30 11:45:00,167.86,168.94,167.86,168.83,9695.0,167.86,168.94,167.86,168.83,9695.0
2018-10-30 11:50:00,168.83,169.0,168.16,168.21,11742.0,168.83,169.0,168.16,168.21,11742.0
2018-10-30 11:55:00,168.34,168.52,167.99,168.18,13311.0,168.34,168.52,167.99,168.18,13311.0
2018-10-30 12:00:00,168.16,168.29,167.83,168.15,13953.0,168.16,168.29,167.83,168.15,13953.0
2018-10-30 12:05:00,167.85,168.55,167.82,168.09,16565.0,167.85,168.55,167.82,168.09,16565.0
2018-10-30 12:10:00,167.94,168.32,167.73,168.03,17884.0,167.94,168.32,167.73,168.03,17884.0
2018-10-30 12:15:00,167.82,168.58,167.81,168.4,13514.0,167.82,168.58,167.81,168.4,13514.0
2018-10-30 12:20:00,168.28,168.91,168.28,168.68,9523.0,168.28,168.91,168.28,168.68,9523.0
2018-10-30 12:25:00,168.7,168.92,167.98,168.09,12216.0,168.7,168.92,167.98,168.09,12216.0
2018-10-30 12:30:00,167.93,168.09,167.64,167.64,7289.0,167.93,168.09,167.64,167.64,7289.0
2018-10-30 12:35:00,167.72,168.13,167.69,168.05,10211.0,167.72,168.13,167.69,168.05,10211.0
2018-10-30 12:40:00,167.92,168.06,167.75,167.76,8314.0,167.92,168.06,167.75,167.76,8314.0
2018-10-30 12:45:00,167.66,168.32,167.66,168.11,6600.0,167.66,168.32,167.66,168.11,6600.0
2018-10-30 12:50:00,168.01,168.03,167.45,167.45,18748.0,168.01,168.03,167.45,167.45,18748.0
2018-10-30 12:55:00,167.54,167.58,166.74,166.92,18819.0,167.54,167.58,166.74,166.92,18819.0
2018-10-30 13:00:00,167.03,167.03,166.59,166.96,12017.0,167.03,167.03,166.59,166.96,12017.0
2018-10-30 13:05:00,166.97,167.52,166.75,167.36,19882.0,166.97,167.52,166.75,167.36,19882.0
2018-10-30 13:10:00,167.43,167.44,166.33,166.4,29497.0,167.43,167.44,166.33,166.4,29497.0
2018-10-30 13:15:00,166.4,167.61,166.4,167.3,13950.0,166.4,167.61,166.4,167.3,13950.0
2018-10-30 13:20:00,167.3,167.64,166.79,167.18,17913.0,167.3,167.64,166.79,167.18,17913.0
2018-10-30 13:25:00,167.03,167.19,166.66,167.01,26274.0,167.03,167.19,166.66,167.01,26274.0
2018-10-30 13:30:00,166.97,167.03,165.51,165.51,25315.0,166.97,167.03,165.51,165.51,25315.0
2018-10-30 13:35:00,165.49,166.08,165.49,166.02,19001.0,165.49,166.08,165.49,166.02,19001.0
2018-10-30 13:40:00,166.08,167.27,166.0,167.11,51797.0,166.08,167.27,166.0,167.11,51797.0
2018-10-30 13:45:00,167.02,167.06,166.46,166.78,18353.0,167.02,167.06,166.46,166.78,18353.0
2018-10-30 13:50:00,166.82,166.85,165.85,166.19,15202.0,166.82,166.85,165.85,166.19,15202.0
2018-10-30 13:55:00,166.16,166.57,166.03,166.57,11458.0,166.16,166.57,166.03,166.57,11458.0
2018-10-30 14:00:00,166.5,166.79,166.09,166.53,233521.0,166.5,166.79,166.09,166.53,233521.0
2018-10-30 14:05:00,166.53,166.9,166.22,166.23,34992.0,166.53,166.9,166.22,166.23,34992.0
2018-10-30 14:10:00,166.24,166.69,166.14,166.61,18193.0,166.24,166.69,166.14,166.61,18193.0
2018-10-30 14:15:00,166.49,166.52,165.88,166.19,15689.0,166.49,166.52,165.88,166.19,15689.0
2018-10-30 14:20:00,166.15,166.52,165.85,166.44,20377.0,166.15,166.52,165.85,166.44,20377.0
2018-10-30 14:25:00,166.3,166.36,165.51,165.72,29002.0,166.3,166.36,165.51,165.72,29002.0
2018-10-30 14:30:00,165.74,166.32,165.53,166.32,27165.0,165.74,166.32,165.53,166.32,27165.0
2018-10-30 14:35:00,166.22,166.29,165.83,165.84,19396.0,166.22,166.29,165.83,165.84,19396.0
2018-10-30 14:40:00,165.95,166.09,165.82,166.0,28586.0,165.95,166.09,165.82,166.0,28586.0
2018-10-30 14:45:00,166.0,166.05,165.76,166.03,23054.0,166.0,166.05,165.76,166.03,23054.0
2018-10-30 14:50:00,166.07,166.88,166.07,166.62,17354.0,166.07,166.88,166.07,166.62,17354.0
2018-10-30 14:55:00,166.55,167.3,166.55,167.11,17450.0,166.55,167.3,166.55,167.11,17450.0
2018-10-30 15:00:00,167.19,167.19,166.72,167.02,29511.0,167.19,167.19,166.72,167.02,29511.0
2018-10-30 15:05:00,167.05,167.59,167.05,167.45,26955.0,167.05,167.59,167.05,167.45,26955.0
2018-10-30 15:10:00,167.45,167.99,167.38,167.46,29866.0,167.45,167.99,167.38,167.46,29866.0
2018-10-30 15:15:00,167.48,167.85,167.37,167.72,50595.0,167.48,167.85,167.37,167.72,50595.0
2018-10-30 15:20:00,167.69,167.81,167.47,167.81,42428.0,167.69,167.81,167.47,167.81,42428.0
2018-10-30 15:25:00,167.77,168.39,167.74,168.24,39482.0,167.77,168.39,167.74,168.24,39482.0
2018-10-30 15:30:00,168.29,168.45,167.92,168.28,51133.0,168.29,168.45,167.92,168.28,51133.0
2018-10-30 15:35:00,168.31,168.36,167.76,167.87,49413.0,168.31,168.36,167.76,167.87,49413.0
2018-10-30 15:40:00,167.89,168.56,167.89,168.19,54619.0,167.89,168.56,167.89,168.19,54619.0
2018-10-30 15:45:00,168.18,168.31,167.94,168.09,57441.0,168.18,168.31,167.94,168.09,57441.0
2018-10-30 15:50:00,168.13,168.26,168.02,168.21,66171.0,168.13,168.26,168.02,168.21,66171.0
2018-10-30 15:55:00,168.2,168.57,168.05,168.47,144101.0,168.2,168.57,168.05,168.47,144101.0
2018-10-31 09:30:00,173.85,180.99,173.85,179.97,224495.0,173.85,180.99,173.85,179.97,224495.0
2018-10-31 09:35:00,179.92,180.86,177.0,177.62,102015.0,179.92,180.86,177.0,177.62,102015.0
2018-10-31 09:40:00,177.3,178.2,176.73,177.33,63977.0,177.3,178.2,176.73,177.33,63977.0
2018-10-31 09:45:00,177.47,179.0,177.35,178.68,48476.0,177.47,179.0,177.35,178.68,48476.0
2018-10-31 09:50:00,178.58,178.92,176.84,178.55,56742.0,178.58,178.92,176.84,178.55,56742.0
2018-10-31 09:55:00,178.55,181.62,178.55,180.89,117299.0,178.55,181.62,178.55,180.89,117299.0
2018-10-31 10:00:00,180.69,181.37,179.57,180.86,60928.0,180.69,181.37,179.57,180.86,60928.0
2018-10-31 10:05:00,180.86,181.65,180.53,180.69,57675.0,180.86,181.65,180.53,180.69,57675.0
2018-10-31 10:10:00,180.65,180.95,180.36,180.66,32781.0,180.65,180.95,180.36,180.66,32781.0
2018-10-31 10:15:00,180.75,183.07,180.65,182.49,97739.0,180.75,183.07,180.65,182.49,97739.0
2018-10-31 10:20:00,182.48,184.0,182.31,183.04,84955.0,182.48,184.0,182.31,183.04,84955.0
2018-10-31 10:25:00,183.01,184.58,182.99,183.88,75628.0,183.01,184.58,182.99,183.88,75628.0
2018-10-31 10:30:00,183.88,185.12,183.83,184.65,71351.0,183.88,185.12,183.83,184.65,71351.0
2018-10-31 10:35:00,184.48,184.92,183.81,183.99,53286.0,184.48,184.92,183.81,183.99,53286.0
2018-10-31 10:40:00,183.94,184.13,183.3,183.71,92649.0,183.94,184.13,183.3,183.71,92649.0
2018-10-31 10:45:00,183.67,184.22,182.33,182.35,66784.0,183.67,184.22,182.33,182.35,66784.0
2018-10-31 10:50:00,182.41,182.78,181.19,182.16,36731.0,182.41,182.78,181.19,182.16,36731.0
2018-10-31 10:55:00,182.16,183.17,181.8,182.05,36773.0,182.16,183.17,181.8,182.05,36773.0
2018-10-31 11:00:00,182.13,182.38,181.42,181.5,44311.0,182.13,182.38,181.42,181.5,44311.0
2018-10-31 11:05:00,181.5,182.19,181.5,181.97,33099.0,181.5,182.19,181.5,181.97,33099.0
2018-10-31 11:10:00,182.06,182.18,181.37,181.54,26344.0,182.06,182.18,181.37,181.54,26344.0
2018-10-31 11:15:00,181.55,181.92,180.88,180.91,35070.0,181.55,181.92,180.88,180.91,35070.0
2018-10-31 11:20:00,180.97,182.09,180.87,181.92,75201.0,180.97,182.09,180.87,181.92,75201.0
2018-10-31 11:25:00,181.79,182.72,181.64,182.33,24134.0,181.79,182.72,181.64,182.33,24134.0
2018-10-31 11:30:00,182.28,182.33,180.94,180.99,26556.0,182.28,182.33,180.94,180.99,26556.0
2018-10-31 11:35:00,180.92,181.06,180.45,180.76,44760.0,180.92,181.06,180.45,180.76,44760.0
2018-10-31 11:40:00,180.76,180.95,179.81,179.94,26317.0,180.76,180.95,179.81,179.94,26317.0
2018-10-31 11:45:00,179.94,180.61,179.65,179.65,22176.0,179.94,180.61,179.65,179.65,22176.0
2018-10-31 11:50:00,179.68,180.16,179.43,179.58,24690.0,179.68,180.16,179.43,179.58,24690.0
2018-10-31 11:55:00,179.51,180.08,179.37,179.99,12917.0,179.51,180.08,179.37,179.99,12917.0
2018-10-31 12:00:00,180.07,180.26,178.53,178.53,31084.0,180.07,180.26,178.53,178.53,31084.0
2018-10-31 12:05:00,178.73,178.95,177.98,178.73,31143.0,178.73,178.95,177.98,178.73,31143.0
2018-10-31 12:10:00,178.59,179.5,178.14,179.37,120013.0,178.59,179.5,178.14,179.37,120013.0
2018-10-31 12:15:00,179.36,179.8,179.07,179.34,20432.0,179.36,179.8,179.07,179.34,20432.0
2018-10-31 12:20:00,179.46,179.59,179.12,179.13,14600.0,179.46,179.59,179.12,179.13,14600.0
2018-10-31 12:25:00,179.13,179.36,178.9,178.94,23333.0,179.13,179.36,178.9,178.94,23333.0
2018-10-31 12:30:00,179.0,179.7,178.89,179.4,20454.0,179.0,179.7,178.89,179.4,20454.0
2018-10-31 12:35:00,179.54,179.88,179.43,179.67,21756.0,179.54,179.88,179.43,179.67,21756.0
2018-10-31 12:40:00,179.67,179.99,179.18,179.9,22861.0,179.67,179.99,179.18,179.9,22861.0
2018-10-31 12:45:00,179.83,180.31,179.63,180.25,23671.0,179.83,180.31,179.63,180.25,23671.0
2018-10-31 12:50:00,180.23,180.4,179.97,180.3,21891.0,180.23,180.4,179.97,180.3,21891.0
2018-10-31 12:55:00,180.39,180.78,180.09,180.17,14524.0,180.39,180.78,180.09,180.17,14524.0
2018-10-31 13:00:00,180.14,180.52,180.13,180.28,10390.0,180.14,180.52,180.13,180.28,10390.0
2018-10-31 13:05:00,180.27,180.49,180.19,180.33,9387.0,180.27,180.49,180.19,180.33,9387.0
2018-10-31 13:10:00,180.33,180.94,180.25,180.82,18383.0,180.33,180.94,180.25,180.82,18383.0
2018-10-31 13:15:00,180.83,181.72,180.82,181.5,29455.0,180.83,181.72,180.82,181.5,29455.0
2018-10-31 13:20:00,181.62,181.85,181.3,181.36,21338.0,181.62,181.85,181.3,181.36,21338.0
2018-10-31 13:25:00,181.4,181.56,180.9,181.28,11427.0,181.4,181.56,180.9,181.28,11427.0
2018-10-31 13:30:00,181.21,181.28,180.65,180.99,37154.0,181.21,181.28,180.65,180.99,37154.0
2018-10-31 13:35:00,181.06,181.3,180.8,181.03,31217.0,181.06,181.3,180.8,181.03,31217.0
2018-10-31 13:40:00,181.02,181.77,180.96,181.61,11970.0,181.02,181.77,180.96,181.61,11970.0
2018-10-31 13:45:00,181.77,181.78,181.25,181.55,20782.0,181.77,181.78,181.25,181.55,20782.0
2018-10-31 13:50:00,181.63,181.78,181.34,181.62,10941.0,181.63,181.78,181.34,181.62,10941.0
2018-10-31 13:55:00,181.7,181.92,181.57,181.67,14757.0,181.7,181.92,181.57,181.67,14757.0
2018-10-31 14:00:00,181.67,182.45,181.35,182.45,24257.0,181.67,182.45,181.35,182.45,24257.0
2018-10-31 14:05:00,182.55,182.73,182.24,182.43,20088.0,182.55,182.73,182.24,182.43,20088.0
2018-10-31 14:10:00,182.48,182.9,182.39,182.62,31862.0,182.48,182.9,182.39,182.62,31862.0
2018-10-31 14:15:00,182.55,183.03,182.43,182.86,23250.0,182.55,183.03,182.43,182.86,23250.0
2018-10-31 14:20:00,182.86,183.29,182.77,183.21,32099.0,182.86,183.29,182.77,183.21,32099.0
2018-10-31 14:25:00,183.24,183.68,182.89,183.62,34849.0,183.24,183.68,182.89,183.62,34849.0
2018-10-31 14:30:00,183.64,184.15,183.52,183.75,49382.0,183.64,184.15,183.52,183.75,49382.0
2018-10-31 14:35:00,183.73,183.74,183.22,183.36,25001.0,183.73,183.74,183.22,183.36,25001.0
2018-10-31 14:40:00,183.36,183.75,183.21,183.26,25143.0,183.36,183.75,183.21,183.26,25143.0
2018-10-31 14:45:00,183.24,183.47,183.13,183.28,20093.0,183.24,183.47,183.13,183.28,20093.0
2018-10-31 14:50:00,183.32,183.44,183.01,183.19,36531.0,183.32,183.44,183.01,183.19,36531.0
2018-10-31 14:55:00,183.1,183.37,183.07,183.2,24986.0,183.1,183.37,183.07,183.2,24986.0
2018-10-31 15:00:00,183.19,183.23,182.98,183.0,24098.0,183.19,183.23,182.98,183.0,24098.0
2018-10-31 15:05:00,183.07,183.15,182.07,182.07,19865.0,183.07,183.15,182.07,182.07,19865.0
2018-10-31 15:10:00,182.13,182.8,182.13,182.54,32401.0,182.13,182.8,182.13,182.54,32401.0
2018-10-31 15:15:00,182.56,182.65,182.24,182.32,31593.0,182.56,182.65,182.24,182.32,31593.0
2018-10-31 15:20:00,182.33,182.39,181.55,181.72,39183.0,182.33,182.39,181.55,181.72,39183.0
2018-10-31 15:25:00,181.78,181.97,181.54,181.95,47376.0,181.78,181.97,181.54,181.95,47376.0
2018-10-31 15:30:00,181.96,182.37,181.92,182.08,33092.0,181.96,182.37,181.92,182.08,33092.0
2018-10-31 15:35:00,182.08,182.09,181.17,181.17,43033.0,182.08,182.09,181.17,181.17,43033.0
2018-10-31 15:40:00,181.19,181.61,181.06,181.22,51257.0,181.19,181.61,181.06,181.22,51257.0
2018-10-31 15:45:00,181.27,181.27,180.84,181.18,63397.0,181.27,181.27,180.84,181.18,63397.0
2018-10-31 15:50:00,181.19,181.34,181.08,181.3,74082.0,181.19,181.34,181.08,181.3,74082.0
2018-10-31 15:55:00,181.28,181.41,180.8,181.02,91104.0,181.28,181.41,180.8,181.02,91104.0
2018-11-01 09:30:00,181.03,182.72,180.98,181.27,37249.0,181.03,182.72,180.98,181.27,37249.0
2018-11-01 09:35:00,181.01,181.38,180.55,180.87,7244.0,181.01,181.38,180.55,180.87,7244.0
2018-11-01 09:40:00,180.87,181.04,179.63,179.69,19304.0,180.87,181.04,179.63,179.69,19304.0
2018-11-01 09:45:00,179.7,180.17,178.99,179.0,21749.0,179.7,180.17,178.99,179.0,21749.0
2018-11-01 09:50:00,179.01,180.31,178.51,180.25,31573.0,179.01,180.31,178.51,180.25,31573.0
2018-11-01 09:55:00,180.14,180.35,178.65,178.71,10179.0,180.14,180.35,178.65,178.71,10179.0
2018-11-01 10:00:00,178.7,178.74,177.39,177.49,36390.0,178.7,178.74,177.39,177.49,36390.0
2018-11-01 10:05:00,177.37,177.91,177.05,177.75,33338.0,177.37,177.91,177.05,177.75,33338.0
2018-11-01 10:10:00,177.8,179.22,177.76,178.02,33798.0,177.8,179.22,177.76,178.02,33798.0
2018-11-01 10:15:00,178.43,178.91,178.11,178.38,10550.0,178.43,178.91,178.11,178.38,10550.0
2018-11-01 10:20:00,178.35,179.19,178.07,179.17,7957.0,178.35,179.19,178.07,179.17,7957.0
2018-11-01 10:25:00,179.11,180.01,179.11,179.96,17298.0,179.11,180.01,179.11,179.96,17298.0
2018-11-01 10:30:00,180.04,181.87,179.83,181.19,32626.0,180.04,181.87,179.83,181.19,32626.0
2018-11-01 10:35:00,181.14,182.13,181.13,181.87,22458.0,181.14,182.13,181.13,181.87,22458.0
2018-11-01 10:40:00,181.88,182.13,181.48,181.82,12003.0,181.88,182.13,181.48,181.82,12003.0
2018-11-01 10:45:00,181.53,181.75,181.04,181.26,8265.0,181.53,181.75,181.04,181.26,8265.0
2018-11-01 10:50:00,181.15,181.82,180.88,180.94,28756.0,181.15,181.82,180.88,180.94,28756.0
2018-11-01 10:55:00,180.88,181.16,180.33,181.09,15970.0,180.88,181.16,180.33,181.09,15970.0
2018-11-01 11:00:00,181.21,181.33,180.91,181.23,5532.0,181.21,181.33,180.91,181.23,5532.0
2018-11-01 11:05:00,181.48,181.8,181.32,181.36,4700.0,181.48,181.8,181.32,181.36,4700.0
2018-11-01 11:10:00,181.11,181.91,181.06,181.79,6710.0,181.11,181.91,181.06,181.79,6710.0
2018-11-01 11:15:00,181.7,181.88,181.34,181.78,10283.0,181.7,181.88,181.34,181.78,10283.0
2018-11-01 11:20:00,181.7,181.76,181.44,181.54,3600.0,181.7,181.76,181.44,181.54,3600.0
2018-11-01 11:25:00,181.64,181.91,181.5,181.8,8971.0,181.64,181.91,181.5,181.8,8971.0
2018-11-01 11:30:00,181.78,182.15,181.46,181.5,6940.0,181.78,182.15,181.46,181.5,6940.0
2018-11-01 11:35:00,181.68,181.81,181.34,181.35,4918.0,181.68,181.81,181.34,181.35,4918.0
2018-11-01 11:40:00,181.56,181.7,181.17,181.35,9179.0,181.56,181.7,181.17,181.35,9179.0
2018-11-01 11:45:00,181.36,181.39,181.0,181.37,6851.0,181.36,181.39,181.0,181.37,6851.0
2018-11-01 11:50:00,181.42,181.54,181.06,181.54,7388.0,181.42,181.54,181.06,181.54,7388.0
2018-11-01 11:55:00,181.49,181.63,180.77,180.77,7200.0,181.49,181.63,180.77,180.77,7200.0
2018-11-01 12:00:00,180.77,181.19,180.59,181.09,14875.0,180.77,181.19,180.59,181.09,14875.0
2018-11-01 12:05:00,181.0,181.65,180.86,181.62,6963.0,181.0,181.65,180.86,181.62,6963.0
2018-11-01 12:10:00,181.47,181.9,181.28,181.66,7622.0,181.47,181.9,181.28,181.66,7622.0
2018-11-01 12:15:00,181.62,181.8,181.2,181.28,11229.0,181.62,181.8,181.2,181.28,11229.0
2018-11-01 12:20:00,181.33,181.78,181.2,181.67,19650.0,181.33,181.78,181.2,181.67,19650.0
2018-11-01 12:25:00,181.71,181.8,181.34,181.8,5804.0,181.71,181.8,181.34,181.8,5804.0
2018-11-01 12:30:00,181.85,181.9,181.68,181.81,5800.0,181.85,181.9,181.68,181.81,5800.0
2018-11-01 12:35:00,181.67,181.69,181.37,181.58,3300.0,181.67,181.69,181.37,181.58,3300.0
2018-11-01 12:40:00,181.54,181.62,181.38,181.62,3500.0,181.54,181.62,181.38,181.62,3500.0
2018-11-01 12:45:00,181.63,181.73,181.28,181.73,10709.0,181.63,181.73,181.28,181.73,10709.0
2018-11-01 12:50:00,181.65,181.96,181.65,181.82,20987.0,181.65,181.96,181.65,181.82,20987.0
2018-11-01 12:55:00,181.74,182.0,181.44,182.0,7108.0,181.74,182.0,181.44,182.0,7108.0
2018-11-01 13:00:00,182.02,182.18,181.75,182.18,6327.0,182.02,182.18,181.75,182.18,6327.0
2018-11-01 13:05:00,182.2,182.46,182.04,182.07,6530.0,182.2,182.46,182.04,182.07,6530.0
2018-11-01 13:10:00,182.03,182.74,182.03,182.74,5480.0,182.03,182.74,182.03,182.74,5480.0
2018-11-01 13:15:00,182.66,183.52,182.51,182.96,25197.0,182.66,183.52,182.51,182.96,25197.0
2018-11-01 13:20:00,183.03,183.13,182.86,182.97,8567.0,183.03,183.13,182.86,182.97,8567.0
2018-11-01 13:25:00,183.04,183.57,183.03,183.26,8104.0,183.04,183.57,183.03,183.26,8104.0
2018-11-01 13:30:00,183.34,184.1,183.2,184.08,13287.0,183.34,184.1,183.2,184.08,13287.0
2018-11-01 13:35:00,184.08,184.17,183.63,183.67,21068.0,184.08,184.17,183.63,183.67,21068.0
2018-11-01 13:40:00,183.85,184.13,183.85,183.97,19182.0,183.85,184.13,183.85,183.97,19182.0
2018-11-01 13:45:00,183.93,184.0,183.56,183.58,11382.0,183.93,184.0,183.56,183.58,11382.0
2018-11-01 13:50:00,183.66,183.76,183.44,183.46,6493.0,183.66,183.76,183.44,183.46,6493.0
2018-11-01 13:55:00,183.43,183.69,183.28,183.51,6602.0,183.43,183.69,183.28,183.51,6602.0
2018-11-01 14:00:00,183.51,183.51,183.26,183.33,9941.0,183.51,183.51,183.26,183.33,9941.0
2018-11-01 14:05:00,183.25,183.32,182.65,182.79,7477.0,183.25,183.32,182.65,182.79,7477.0
2018-11-01 14:10:00,182.64,182.81,182.51,182.56,6767.0,182.64,182.81,182.51,182.56,6767.0
2018-11-01 14:15:00,182.65,183.11,182.64,182.9,9462.0,182.65,183.11,182.64,182.9,9462.0
2018-11-01 14:20:00,183.04,183.62,183.04,183.6,5700.0,183.04,183.62,183.04,183.6,5700.0
2018-11-01 14:25:00,183.55,183.62,183.23,183.6,7130.0,183.55,183.62,183.23,183.6,7130.0
2018-11-01 14:30:00,183.6,183.87,183.32,183.32,6429.0,183.6,183.87,183.32,183.32,6429.0
2018-11-01 14:35:00,183.53,183.73,183.42,183.64,3800.0,183.53,183.73,183.42,183.64,3800.0
2018-11-01 14:40:00,183.72,183.86,183.5,183.72,8859.0,183.72,183.86,183.5,183.72,8859.0
2018-11-01 14:45:00,183.79,184.15,183.79,183.9,15575.0,183.79,184.15,183.79,183.9,15575.0
2018-11-01 14:50:00,183.95,184.02,183.62,183.62,3200.0,183.95,184.02,183.62,183.62,3200.0
2018-11-01 14:55:00,183.58,183.78,183.36,183.36,11449.0,183.58,183.78,183.36,183.36,11449.0
2018-11-01 15:00:00,183.45,183.85,183.43,183.61,38610.0,183.45,183.85,183.43,183.61,38610.0
2018-11-01 15:05:00,183.61,183.93,183.42,183.93,15240.0,183.61,183.93,183.42,183.93,15240.0
2018-11-01 15:10:00,183.91,183.99,183.67,183.73,10671.0,183.91,183.99,183.67,183.73,10671.0
2018-11-01 15:15:00,183.78,183.78,183.37,183.39,20140.0,183.78,183.78,183.37,183.39,20140.0
2018-11-01 15:20:00,183.39,183.63,183.38,183.58,13851.0,183.39,183.63,183.38,183.58,13851.0
2018-11-01 15:25:00,183.52,183.97,183.51,183.88,8979.0,183.52,183.97,183.51,183.88,8979.0
2018-11-01 15:30:00,183.82,183.89,183.45,183.49,15020.0,183.82,183.89,183.45,183.49,15020.0
2018-11-01 15:35:00,183.52,183.9,183.51,183.72,17368.0,183.52,183.9,183.51,183.72,17368.0
2018-11-01 15:40:00,183.77,183.87,183.61,183.86,25250.0,183.77,183.87,183.61,183.86,25250.0
2018-11-01 15:45:00,183.82,184.07,183.79,184.04,51759.0,183.82,184.07,183.79,184.04,51759.0
2018-11-01 15:50:00,184.01,184.27,183.94,184.08,50511.0,184.01,184.27,183.94,184.08,50511.0
2018-11-01 15:55:00,184.13,184.32,183.71,183.72,69532.0,184.13,184.32,183.71,183.72,69532.0
2018-11-02 09:30:00,184.87,185.51,183.73,184.96,33528.0,184.87,185.51,183.73,184.96,33528.0
2018-11-02 09:35:00,184.87,184.87,183.38,184.48,9566.0,184.87,184.87,183.38,184.48,9566.0
2018-11-02 09:40:00,184.69,186.35,184.61,185.98,12968.0,184.69,186.35,184.61,185.98,12968.0
2018-11-02 09:45:00,186.0,186.0,184.91,185.05,10664.0,186.0,186.0,184.91,185.05,10664.0
2018-11-02 09:50:00,185.3,185.3,184.5,185.13,8629.0,185.3,185.3,184.5,185.13,8629.0
2018-11-02 09:55:00,185.0,185.01,182.88,183.02,33946.0,185.0,185.01,182.88,183.02,33946.0
2018-11-02 10:00:00,183.12,183.93,182.87,183.12,32212.0,183.12,183.93,182.87,183.12,32212.0
2018-11-02 10:05:00,183.2,183.2,182.25,183.09,13343.0,183.2,183.2,182.25,183.09,13343.0
2018-11-02 10:10:00,183.03,183.1,182.11,182.78,9706.0,183.03,183.1,182.11,182.78,9706.0
2018-11-02 10:15:00,182.66,184.74,182.54,184.47,11919.0,182.66,184.74,182.54,184.47,11919.0
2018-11-02 10:20:00,184.64,184.64,183.44,183.68,5291.0,184.64,184.64,183.44,183.68,5291.0
2018-11-02 10:25:00,183.51,183.71,182.31,182.6,10985.0,183.51,183.71,182.31,182.6,10985.0
2018-11-02 10:30:00,182.94,183.69,182.86,183.4,10830.0,182.94,183.69,182.86,183.4,10830.0
2018-11-02 10:35:00,183.07,183.37,182.46,182.71,9555.0,183.07,183.37,182.46,182.71,9555.0
2018-11-02 10:40:00,182.58,183.31,182.44,183.24,4779.0,182.58,183.31,182.44,183.24,4779.0
2018-11-02 10:45:00,183.3,183.7,183.3,183.37,21855.0,183.3,183.7,183.3,183.37,21855.0
2018-11-02 10:50:00,183.47,183.75,183.07,183.09,7150.0,183.47,183.75,183.07,183.09,7150.0
2018-11-02 10:55:00,182.98,183.6,182.71,183.5,8819.0,182.98,183.6,182.71,183.5,8819.0
2018-11-02 11:00:00,183.68,183.94,182.53,182.53,9388.0,183.68,183.94,182.53,182.53,9388.0
2018-11-02 11:05:00,182.56,182.85,182.08,182.85,11875.0,182.56,182.85,182.08,182.85,11875.0
2018-11-02 11:10:00,182.65,182.85,182.24,182.49,8439.0,182.65,182.85,182.24,182.49,8439.0
2018-11-02 11:15:00,182.4,182.85,182.25,182.68,7024.0,182.4,182.85,182.25,182.68,7024.0
2018-11-02 11:20:00,182.48,182.53,181.38,181.9,13053.0,182.48,182.53,181.38,181.9,13053.0
2018-11-02 11:25:00,181.79,182.21,181.7,182.04,6316.0,181.79,182.21,181.7,182.04,6316.0
2018-11-02 11:30:00,181.95,182.61,181.95,182.09,3800.0,181.95,182.61,181.95,182.09,3800.0
2018-11-02 11:35:00,182.3,182.44,181.88,182.29,3988.0,182.3,182.44,181.88,182.29,3988.0
2018-11-02 11:40:00,182.33,182.82,182.16,182.72,5700.0,182.33,182.82,182.16,182.72,5700.0
2018-11-02 11:45:00,182.64,182.82,182.45,182.82,4367.0,182.64,182.82,182.45,182.82,4367.0
2018-11-02 11:50:00,182.84,182.85,182.33,182.53,4861.0,182.84,182.85,182.33,182.53,4861.0
2018-11-02 11:55:00,182.27,182.81,182.17,182.81,6799.0,182.27,182.81,182.17,182.81,6799.0
2018-11-02 12:00:00,182.92,182.92,182.3,182.54,9768.0,182.92,182.92,182.3,182.54,9768.0
2018-11-02 12:05:00,182.44,182.54,181.83,181.85,8206.0,182.44,182.54,181.83,181.85,8206.0
2018-11-02 12:10:00,181.81,181.92,181.59,181.59,7575.0,181.81,181.92,181.59,181.59,7575.0
2018-11-02 12:15:00,181.65,181.94,181.41,181.9,7156.0,181.65,181.94,181.41,181.9,7156.0
2018-11-02 12:20:00,181.73,181.73,181.4,181.59,3172.0,181.73,181.73,181.4,181.59,3172.0
2018-11-02 12:25:00,181.67,182.04,181.61,181.91,16145.0,181.67,182.04,181.61,181.91,16145.0
2018-11-02 12:30:00,182.01,182.05,180.85,180.87,9246.0,182.01,182.05,180.85,180.87,9246.0
2018-11-02 12:35:00,180.87,181.22,180.34,180.37,19389.0,180.87,181.22,180.34,180.37,19389.0
2018-11-02 12:40:00,180.25,180.39,179.85,179.96,38808.0,180.25,180.39,179.85,179.96,38808.0
2018-11-02 12:45:00,179.96,180.31,179.91,180.1,7986.0,179.96,180.31,179.91,180.1,7986.0
2018-11-02 12:50:00,180.17,180.3,179.52,179.58,6223.0,180.17,180.3,179.52,179.58,6223.0
2018-11-02 12:55:00,179.63,179.86,179.01,179.83,19705.0,179.63,179.86,179.01,179.83,19705.0
2018-11-02 13:00:00,179.91,179.95,179.48,179.9,3600.0,179.91,179.95,179.48,179.9,3600.0
2018-11-02 13:05:00,179.87,180.48,179.7,180.22,6853.0,179.87,180.48,179.7,180.22,6853.0
2018-11-02 13:10:00,180.26,180.61,180.1,180.61,8330.0,180.26,180.61,180.1,180.61,8330.0
2018-11-02 13:15:00,180.52,180.52,180.27,180.44,6651.0,180.52,180.52,180.27,180.44,6651.0
2018-11-02 13:20:00,180.65,180.81,180.37,180.49,5600.0,180.65,180.81,180.37,180.49,5600.0
2018-11-02 13:25:00,180.5,180.92,180.48,180.92,7730.0,180.5,180.92,180.48,180.92,7730.0
2018-11-02 13:30:00,180.76,180.79,180.46,180.52,4786.0,180.76,180.79,180.46,180.52,4786.0
2018-11-02 13:35:00,180.52,180.61,180.38,180.44,10043.0,180.52,180.61,180.38,180.44,10043.0
2018-11-02 13:40:00,180.42,180.42,179.82,179.93,17794.0,180.42,180.42,179.82,179.93,17794.0
2018-11-02 13:45:00,179.98,180.1,179.77,179.87,11762.0,179.98,180.1,179.77,179.87,11762.0
2018-11-02 13:50:00,180.01,180.04,179.8,179.92,7504.0,180.01,180.04,179.8,179.92,7504.0
2018-11-02 13:55:00,179.87,179.96,179.71,179.77,19210.0,179.87,179.96,179.71,179.77,19210.0
2018-11-02 14:00:00,179.79,179.96,179.72,179.82,4378.0,179.79,179.96,179.72,179.82,4378.0
2018-11-02 14:05:00,179.94,180.07,179.56,179.71,21368.0,179.94,180.07,179.56,179.71,21368.0
2018-11-02 14:10:00,179.66,179.88,179.28,179.42,18548.0,179.66,179.88,179.28,179.42,18548.0
2018-11-02 14:15:00,179.45,179.7,179.25,179.55,4370.0,179.45,179.7,179.25,179.55,4370.0
2018-11-02 14:20:00,179.72,179.72,179.29,179.3,7584.0,179.72,179.72,179.29,179.3,7584.0
2018-11-02 14:25:00,179.29,180.17,178.89,179.94,26686.0,179.29,180.17,178.89,179.94,26686.0
2018-11-02 14:30:00,180.0,180.25,179.55,179.66,29316.0,180.0,180.25,179.55,179.66,29316.0
2018-11-02 14:35:00,179.77,179.87,178.98,179.32,13553.0,179.77,179.87,178.98,179.32,13553.0
2018-11-02 14:40:00,179.11,179.3,178.84,178.94,17325.0,179.11,179.3,178.84,178.94,17325.0
2018-11-02 14:45:00,179.05,179.26,178.94,179.01,6589.0,179.05,179.26,178.94,179.01,6589.0
2018-11-02 14:50:00,179.19,179.64,179.02,179.36,18026.0,179.19,179.64,179.02,179.36,18026.0
2018-11-02 14:55:00,179.29,179.38,179.01,179.19,23862.0,179.29,179.38,179.01,179.19,23862.0
2018-11-02 15:00:00,179.13,179.31,178.71,178.94,13541.0,179.13,179.31,178.71,178.94,13541.0
2018-11-02 15:05:00,179.03,179.1,178.74,179.1,12451.0,179.03,179.1,178.74,179.1,12451.0
2018-11-02 15:10:00,179.03,179.46,178.95,179.16,34594.0,179.03,179.46,178.95,179.16,34594.0
2018-11-02 15:15:00,179.3,179.32,179.0,179.03,15941.0,179.3,179.32,179.0,179.03,15941.0
2018-11-02 15:20:00,179.03,179.1,178.72,178.98,17552.0,179.03,179.1,178.72,178.98,17552.0
2018-11-02 15:25:00,179.0,179.06,178.5,178.71,35424.0,179.0,179.06,178.5,178.71,35424.0
2018-11-02 15:30:00,178.71,178.71,178.38,178.57,12891.0,178.71,178.71,178.38,178.57,12891.0
2018-11-02 15:35:00,178.64,178.7,178.36,178.45,28206.0,178.64,178.7,178.36,178.45,28206.0
2018-11-02 15:40:00,178.49,178.85,178.42,178.81,28530.0,178.49,178.85,178.42,178.81,28530.0
2018-11-02 15:45:00,178.9,178.94,178.65,178.65,40401.0,178.9,178.94,178.65,178.65,40401.0
2018-11-02 15:50:00,178.69,178.72,178.37,178.4,49828.0,178.69,178.72,178.37,178.4,49828.0
2018-11-02 15:55:00,178.43,178.75,178.36,178.72,84641.0,178.43,178.75,178.36,178.72,84641.0
2018-11-05 09:30:00,178.98,179.42,177.01,178.0,21968.0,178.98,179.42,177.01,178.0,21968.0
2018-11-05 09:35:00,177.9,178.99,177.27,177.28,18146.0,177.9,178.99,177.27,177.28,18146.0
2018-11-05 09:40:00,177.27,178.76,177.06,177.36,38953.0,177.27,178.76,177.06,177.36,38953.0
2018-11-05 09:45:00,177.36,178.26,177.09,178.17,7554.0,177.36,178.26,177.09,178.17,7554.0
2018-11-05 09:50:00,177.91,178.66,177.78,178.13,8887.0,177.91,178.66,177.78,178.13,8887.0
2018-11-05 09:55:00,177.98,178.39,177.55,177.93,14145.0,177.98,178.39,177.55,177.93,14145.0
2018-11-05 10:00:00,177.83,178.41,177.38,178.2,25601.0,177.83,178.41,177.38,178.2,25601.0
2018-11-05 10:05:00,178.18,179.0,178.18,178.99,23037.0,178.18,179.0,178.18,178.99,23037.0
2018-11-05 10:10:00,178.85,179.0,178.08,178.15,16060.0,178.85,179.0,178.08,178.15,16060.0
2018-11-05 10:15:00,178.11,178.23,177.2,177.66,42964.0,178.11,178.23,177.2,177.66,42964.0
2018-11-05 10:20:00,177.6,177.7,177.21,177.58,13132.0,177.6,177.7,177.21,177.58,13132.0
2018-11-05 10:25:00,177.49,177.62,177.21,177.3,8260.0,177.49,177.62,177.21,177.3,8260.0
2018-11-05 10:30:00,177.3,178.24,177.3,177.7,5544.0,177.3,178.24,177.3,177.7,5544.0
2018-11-05 10:35:00,177.59,177.71,177.1,177.27,11081.0,177.59,177.71,177.1,177.27,11081.0
2018-11-05 10:40:00,177.1,178.26,176.81,177.59,39261.0,177.1,178.26,176.81,177.59,39261.0
2018-11-05 10:45:00,177.71,177.88,177.21,177.68,4973.0,177.71,177.88,177.21,177.68,4973.0
2018-11-05 10:50:00,177.5,177.78,177.17,177.57,4002.0,177.5,177.78,177.17,177.57,4002.0
2018-11-05 10:55:00,177.61,178.71,177.6,178.64,5138.0,177.61,178.71,177.6,178.64,5138.0
2018-11-05 11:00:00,178.64,178.82,178.38,178.82,9398.0,178.64,178.82,178.38,178.82,9398.0
2018-11-05 11:05:00,178.73,179.12,178.32,178.32,7799.0,178.73,179.12,178.32,178.32,7799.0
2018-11-05 11:10:00,178.33,178.62,177.86,178.12,6040.0,178.33,178.62,177.86,178.12,6040.0
2018-11-05 11:15:00,178.05,178.05,177.72,177.73,3441.0,178.05,178.05,177.72,177.73,3441.0
2018-11-05 11:20:00,177.68,177.68,177.09,177.09,3411.0,177.68,177.68,177.09,177.09,3411.0
2018-11-05 11:25:00,177.05,177.62,176.8,177.59,5360.0,177.05,177.62,176.8,177.59,5360.0
2018-11-05 11:30:00,177.53,177.68,176.98,176.98,5683.0,177.53,177.68,176.98,176.98,5683.0
2018-11-05 11:35:00,176.9,177.12,176.78,176.81,6482.0,176.9,177.12,176.78,176.81,6482.0
2018-11-05 11:40:00,176.9,177.68,176.8,177.2,4256.0,176.9,177.68,176.8,177.2,4256.0
2018-11-05 11:45:00,177.08,177.47,176.71,177.35,7600.0,177.08,177.47,176.71,177.35,7600.0
2018-11-05 11:50:00,177.62,178.42,177.51,178.19,3913.0,177.62,178.42,177.51,178.19,3913.0
2018-11-05 11:55:00,178.05,178.41,177.86,177.98,2700.0,178.05,178.41,177.86,177.98,2700.0
2018-11-05 12:00:00,178.0,178.36,177.88,178.04,6100.0,178.0,178.36,177.88,178.04,6100.0
2018-11-05 12:05:00,178.12,178.16,177.58,177.77,8953.0,178.12,178.16,177.58,177.77,8953.0
2018-11-05 12:10:00,177.61,178.34,177.58,178.25,8398.0,177.61,178.34,177.58,178.25,8398.0
2018-11-05 12:15:00,178.24,178.24,177.39,177.86,3573.0,178.24,178.24,177.39,177.86,3573.0
2018-11-05 12:20:00,177.86,178.36,177.74,178.22,7074.0,177.86,178.36,177.74,178.22,7074.0
2018-11-05 12:25:00,178.31,178.54,177.8,177.8,4650.0,178.31,178.54,177.8,177.8,4650.0
2018-11-05 12:30:00,177.62,178.0,177.45,177.45,8000.0,177.62,178.0,177.45,177.45,8000.0
2018-11-05 12:35:00,177.71,178.14,177.65,178.03,23833.0,177.71,178.14,177.65,178.03,23833.0
2018-11-05 12:40:00,178.08,178.19,177.8,177.9,8719.0,178.08,178.19,177.8,177.9,8719.0
2018-11-05 12:45:00,178.01,178.26,177.49,178.18,8548.0,178.01,178.26,177.49,178.18,8548.0
2018-11-05 12:50:00,178.04,178.22,177.66,177.7,3162.0,178.04,178.22,177.66,177.7,3162.0
2018-11-05 12:55:00,177.78,178.34,177.7,178.03,4477.0,177.78,178.34,177.7,178.03,4477.0
2018-11-05 13:00:00,178.03,178.24,177.9,177.9,6505.0,178.03,178.24,177.9,177.9,6505.0
2018-11-05 13:05:00,177.99,178.07,177.62,177.86,4400.0,177.99,178.07,177.62,177.86,4400.0
2018-11-05 13:10:00,177.87,178.31,177.67,178.23,8258.0,177.87,178.31,177.67,178.23,8258.0
2018-11-05 13:15:00,178.3,178.38,177.96,178.1,20100.0,178.3,178.38,177.96,178.1,20100.0
2018-11-05 13:20:00,178.12,178.36,177.91,178.09,7599.0,178.12,178.36,177.91,178.09,7599.0
2018-11-05 13:25:00,178.24,178.24,177.84,177.84,7571.0,178.24,178.24,177.84,177.84,7571.0
2018-11-05 13:30:00,177.86,178.03,177.66,177.72,9193.0,177.86,178.03,177.66,177.72,9193.0
2018-11-05 13:35:00,177.72,178.43,177.67,178.06,7400.0,177.72,178.43,177.67,178.06,7400.0
2018-11-05 13:40:00,178.06,178.14,177.8,177.81,2800.0,178.06,178.14,177.8,177.81,2800.0
2018-11-05 13:45:00,177.8,178.02,177.8,177.94,4675.0,177.8,178.02,177.8,177.94,4675.0
2018-11-05 13:50:00,177.84,178.2,177.84,177.98,10524.0,177.84,178.2,177.84,177.98,10524.0
2018-11-05 13:55:00,178.01,178.16,177.71,177.71,19664.0,178.01,178.16,177.71,177.71,19664.0
2018-11-05 14:00:00,177.71,178.0,177.7,177.85,16702.0,177.71,178.0,177.7,177.85,16702.0
2018-11-05 14:05:00,177.85,178.02,177.82,177.94,12297.0,177.85,178.02,177.82,177.94,12297.0
2018-11-05 14:10:00,177.94,178.03,177.87,177.96,6128.0,177.94,178.03,177.87,177.96,6128.0
2018-11-05 14:15:00,177.96,178.36,177.87,178.16,8321.0,177.96,178.36,177.87,178.16,8321.0
2018-11-05 14:20:00,178.35,178.75,178.27,178.74,8430.0,178.35,178.75,178.27,178.74,8430.0
2018-11-05 14:25:00,178.82,178.96,178.65,178.81,4800.0,178.82,178.96,178.65,178.81,4800.0
2018-11-05 14:30:00,178.77,178.83,178.5,178.51,5338.0,178.77,178.83,178.5,178.51,5338.0
2018-11-05 14:35:00,178.5,178.84,178.37,178.74,10619.0,178.5,178.84,178.37,178.74,10619.0
2018-11-05 14:40:00,178.89,179.32,178.89,179.18,8259.0,178.89,179.32,178.89,179.18,8259.0
2018-11-05 14:45:00,179.32,179.53,178.9,179.04,20896.0,179.32,179.53,178.9,179.04,20896.0
2018-11-05 14:50:00,179.05,179.47,178.96,179.05,32006.0,179.05,179.47,178.96,179.05,32006.0
2018-11-05 14:55:00,179.02,179.22,178.96,179.2,17681.0,179.02,179.22,178.96,179.2,17681.0
2018-11-05 15:00:00,179.14,179.68,179.11,179.63,13294.0,179.14,179.68,179.11,179.63,13294.0
2018-11-05 15:05:00,179.62,179.96,179.53,179.95,18773.0,179.62,179.96,179.53,179.95,18773.0
2018-11-05 15:10:00,179.89,180.44,179.88,180.18,12485.0,179.89,180.44,179.88,180.18,12485.0
2018-11-05 15:15:00,180.12,180.18,179.09,179.09,7998.0,180.12,180.18,179.09,179.09,7998.0
2018-11-05 15:20:00,179.15,179.15,178.83,178.92,14961.0,179.15,179.15,178.83,178.92,14961.0
2018-11-05 15:25:00,179.03,179.21,178.59,179.12,9840.0,179.03,179.21,178.59,179.12,9840.0
2018-11-05 15:30:00,179.14,179.3,178.95,179.3,9297.0,179.14,179.3,178.95,179.3,9297.0
2018-11-05 15:35:00,179.24,179.38,179.18,179.27,8992.0,179.24,179.38,179.18,179.27,8992.0
2018-11-05 15:40:00,179.33,179.64,179.33,179.59,13800.0,179.33,179.64,179.33,179.59,13800.0
2018-11-05 15:45:00,179.64,180.07,179.54,179.94,27063.0,179.64,180.07,179.54,179.94,27063.0
2018-11-05 15:50:00,179.9,180.15,179.48,180.13,34697.0,179.9,180.15,179.48,180.13,34697.0
2018-11-05 15:55:00,180.15,180.73,180.14,180.43,107332.0,180.15,180.73,180.14,180.43,107332.0
2018-11-06 09:30:00,179.5,181.13,179.06,180.62,21822.0,179.5,181.13,179.06,180.62,21822.0
2018-11-06 09:35:00,180.33,181.23,180.01,181.19,10700.0,180.33,181.23,180.01,181.19,10700.0
2018-11-06 09:40:00,181.13,182.48,181.13,182.28,12800.0,181.13,182.48,181.13,182.28,12800.0
2018-11-06 09:45:00,181.93,182.46,181.36,182.46,10481.0,181.93,182.46,181.36,182.46,10481.0
2018-11-06 09:50:00,182.38,182.39,181.31,181.7,11998.0,182.38,182.39,181.31,181.7,11998.0
2018-11-06 09:55:00,181.38,181.67,180.82,180.82,11632.0,181.38,181.67,180.82,180.82,11632.0
2018-11-06 10:00:00,180.68,181.45,180.35,181.34,11042.0,180.68,181.45,180.35,181.34,11042.0
2018-11-06 10:05:00,181.19,181.57,180.75,180.87,27494.0,181.19,181.57,180.75,180.87,27494.0
2018-11-06 10:10:00,180.81,181.76,180.56,181.58,35917.0,180.81,181.76,180.56,181.58,35917.0
2018-11-06 10:15:00,181.67,181.86,181.1,181.39,6876.0,181.67,181.86,181.1,181.39,6876.0
2018-11-06 10:20:00,181.4,181.58,181.16,181.58,5901.0,181.4,181.58,181.16,181.58,5901.0
2018-11-06 10:25:00,181.5,181.5,180.84,181.39,5411.0,181.5,181.5,180.84,181.39,5411.0
2018-11-06 10:30:00,181.51,181.52,180.84,181.44,8041.0,181.51,181.52,180.84,181.44,8041.0
2018-11-06 10:35:00,181.28,181.43,180.35,180.84,29900.0,181.28,181.43,180.35,180.84,29900.0
2018-11-06 10:40:00,180.81,180.9,180.38,180.76,10542.0,180.81,180.9,180.38,180.76,10542.0
2018-11-06 10:45:00,180.76,180.9,179.93,180.12,17908.0,180.76,180.9,179.93,180.12,17908.0
2018-11-06 10:50:00,180.11,180.12,179.4,179.54,17875.0,180.11,180.12,179.4,179.54,17875.0
2018-11-06 10:55:00,179.6,179.71,178.64,178.75,28704.0,179.6,179.71,178.64,178.75,28704.0
2018-11-06 11:00:00,178.76,178.95,177.7,177.77,26187.0,178.76,178.95,177.7,177.77,26187.0
2018-11-06 11:05:00,177.77,178.6,177.69,178.53,6550.0,177.77,178.6,177.69,178.53,6550.0
2018-11-06 11:10:00,178.53,179.25,178.52,179.19,7928.0,178.53,179.25,178.52,179.19,7928.0
2018-11-06 11:15:00,179.29,179.35,178.86,179.14,7678.0,179.29,179.35,178.86,179.14,7678.0
2018-11-06 11:20:00,179.09,179.32,178.23,178.61,13968.0,179.09,179.32,178.23,178.61,13968.0
2018-11-06 11:25:00,178.59,178.9,178.52,178.6,7976.0,178.59,178.9,178.52,178.6,7976.0
2018-11-06 11:30:00,178.49,178.66,178.3,178.3,1705.0,178.49,178.66,178.3,178.3,1705.0
2018-11-06 11:35:00,178.45,179.68,178.4,179.47,4838.0,178.45,179.68,178.4,179.47,4838.0
2018-11-06 11:40:00,179.62,180.21,179.48,180.19,7269.0,179.62,180.21,179.48,180.19,7269.0
2018-11-06 11:45:00,180.18,180.28,179.97,180.08,4700.0,180.18,180.28,179.97,180.08,4700.0
2018-11-06 11:50:00,180.12,180.22,179.99,180.21,4183.0,180.12,180.22,179.99,180.21,4183.0
2018-11-06 11:55:00,180.24,180.34,179.88,180.2,6049.0,180.24,180.34,179.88,180.2,6049.0
2018-11-06 12:00:00,180.42,180.62,180.24,180.59,3200.0,180.42,180.62,180.24,180.59,3200.0
2018-11-06 12:05:00,180.59,181.15,180.49,180.87,3700.0,180.59,181.15,180.49,180.87,3700.0
2018-11-06 12:10:00,180.81,180.81,180.57,180.69,3640.0,180.81,180.81,180.57,180.69,3640.0
2018-11-06 12:15:00,180.75,180.97,180.59,180.6,18214.0,180.75,180.97,180.59,180.6,18214.0
2018-11-06 12:20:00,180.57,180.6,180.34,180.41,13397.0,180.57,180.6,180.34,180.41,13397.0
2018-11-06 12:25:00,180.46,180.63,180.23,180.41,7478.0,180.46,180.63,180.23,180.41,7478.0
2018-11-06 12:30:00,180.39,180.51,180.28,180.44,4041.0,180.39,180.51,180.28,180.44,4041.0
2018-11-06 12:35:00,180.35,180.37,180.09,180.09,4450.0,180.35,180.37,180.09,180.09,4450.0
2018-11-06 12:40:00,180.26,180.36,180.24,180.34,1700.0,180.26,180.36,180.24,180.34,1700.0
2018-11-06 12:45:00,180.42,180.56,180.38,180.4,6292.0,180.42,180.56,180.38,180.4,6292.0
2018-11-06 12:50:00,180.28,180.55,180.18,180.36,2270.0,180.28,180.55,180.18,180.36,2270.0
2018-11-06 12:55:00,180.36,180.37,179.77,179.77,9153.0,180.36,180.37,179.77,179.77,9153.0
2018-11-06 13:00:00,179.82,180.17,179.82,179.99,4081.0,179.82,180.17,179.82,179.99,4081.0
2018-11-06 13:05:00,180.17,180.34,180.0,180.04,3900.0,180.17,180.34,180.0,180.04,3900.0
2018-11-06 13:10:00,180.06,180.07,179.83,179.99,4715.0,180.06,180.07,179.83,179.99,4715.0
2018-11-06 13:15:00,179.84,180.17,179.83,179.84,3200.0,179.84,180.17,179.83,179.84,3200.0
2018-11-06 13:20:00,179.81,180.24,179.77,180.0,13603.0,179.81,180.24,179.77,180.0,13603.0
2018-11-06 13:25:00,179.93,179.93,179.31,179.31,4315.0,179.93,179.93,179.31,179.31,4315.0
2018-11-06 13:30:00,179.32,179.47,179.31,179.31,3700.0,179.32,179.47,179.31,179.31,3700.0
2018-11-06 13:35:00,179.47,179.87,179.42,179.71,4189.0,179.47,179.87,179.42,179.71,4189.0
2018-11-06 13:40:00,179.72,180.19,179.7,179.7,6795.0,179.72,180.19,179.7,179.7,6795.0
2018-11-06 13:45:00,179.68,179.78,179.22,179.25,2700.0,179.68,179.78,179.22,179.25,2700.0
2018-11-06 13:50:00,179.17,179.5,179.13,179.25,3700.0,179.17,179.5,179.13,179.25,3700.0
2018-11-06 13:55:00,179.37,179.37,178.89,179.02,1700.0,179.37,179.37,178.89,179.02,1700.0
2018-11-06 14:00:00,179.0,179.09,178.88,178.95,4400.0,179.0,179.09,178.88,178.95,4400.0
2018-11-06 14:05:00,179.03,179.04,178.62,178.62,8900.0,179.03,179.04,178.62,178.62,8900.0
2018-11-06 14:10:00,178.69,178.77,178.61,178.66,5897.0,178.69,178.77,178.61,178.66,5897.0
2018-11-06 14:15:00,178.63,178.67,178.1,178.1,6000.0,178.63,178.67,178.1,178.1,6000.0
2018-11-06 14:20:00,178.09,178.09,177.37,177.43,8235.0,178.09,178.09,177.37,177.43,8235.0
2018-11-06 14:25:00,177.44,177.44,176.26,176.41,21079.0,177.44,177.44,176.26,176.41,21079.0
2018-11-06 14:30:00,176.32,177.01,176.31,176.92,14325.0,176.32,177.01,176.31,176.92,14325.0
2018-11-06 14:35:00,176.91,177.15,176.71,176.71,6167.0,176.91,177.15,176.71,176.71,6167.0
2018-11-06 14:40:00,176.78,177.0,176.65,176.77,7589.0,176.78,177.0,176.65,176.77,7589.0
2018-11-06 14:45:00,176.89,176.92,176.62,176.81,4548.0,176.89,176.92,176.62,176.81,4548.0
2018-11-06 14:50:00,176.94,177.0,176.73,176.73,6687.0,176.94,177.0,176.73,176.73,6687.0
2018-11-06 14:55:00,176.83,177.09,176.74,176.74,5325.0,176.83,177.09,176.74,176.74,5325.0
2018-11-06 15:00:00,176.74,176.88,176.58,176.67,12525.0,176.74,176.88,176.58,176.67,12525.0
2018-11-06 15:05:00,176.66,176.81,176.61,176.74,7515.0,176.66,176.81,176.61,176.74,7515.0
2018-11-06 15:10:00,176.67,176.89,176.61,176.7,9084.0,176.67,176.89,176.61,176.7,9084.0
2018-11-06 15:15:00,176.76,177.04,176.72,176.96,7270.0,176.76,177.04,176.72,176.96,7270.0
2018-11-06 15:20:00,177.02,177.15,176.82,177.1,9086.0,177.02,177.15,176.82,177.1,9086.0
2018-11-06 15:25:00,177.09,177.22,177.02,177.1,11425.0,177.09,177.22,177.02,177.1,11425.0
2018-11-06 15:30:00,177.09,177.44,177.09,177.31,15353.0,177.09,177.44,177.09,177.31,15353.0
2018-11-06 15:35:00,177.4,177.51,177.12,177.16,16934.0,177.4,177.51,177.12,177.16,16934.0
2018-11-06 15:40:00,177.11,177.26,177.04,177.14,27906.0,177.11,177.26,177.04,177.14,27906.0
2018-11-06 15:45:00,177.19,177.22,176.98,177.05,30028.0,177.19,177.22,176.98,177.05,30028.0
2018-11-06 15:50:00,177.1,177.58,177.07,177.4,39997.0,177.1,177.58,177.07,177.4,39997.0
2018-11-06 15:55:00,177.4,177.65,177.36,177.4,68155.0,177.4,177.65,177.36,177.4,68155.0
2018-11-07 09:30:00,182.35,183.43,180.78,183.43,39926.0,182.35,183.43,180.78,183.43,39926.0
2018-11-07 09:35:00,182.84,185.83,182.83,185.48,79235.0,182.84,185.83,182.83,185.48,79235.0
2018-11-07 09:40:00,185.33,185.97,185.01,185.7,43353.0,185.33,185.97,185.01,185.7,43353.0
2018-11-07 09:45:00,185.74,186.15,185.36,186.14,58853.0,185.74,186.15,185.36,186.14,58853.0
2018-11-07 09:50:00,186.09,186.93,185.33,186.45,41151.0,186.09,186.93,185.33,186.45,41151.0
2018-11-07 09:55:00,186.48,187.4,186.15,187.11,22835.0,186.48,187.4,186.15,187.11,22835.0
2018-11-07 10:00:00,186.86,188.84,186.81,188.8,112442.0,186.86,188.84,186.81,188.8,112442.0
2018-11-07 10:05:00,188.64,189.46,188.54,189.46,58153.0,188.64,189.46,188.54,189.46,58153.0
2018-11-07 10:10:00,189.37,189.76,188.59,189.32,45558.0,189.37,189.76,188.59,189.32,45558.0
2018-11-07 10:15:00,189.19,189.5,188.99,189.5,33473.0,189.19,189.5,188.99,189.5,33473.0
2018-11-07 10:20:00,189.5,190.46,189.46,190.45,75432.0,189.5,190.46,189.46,190.45,75432.0
2018-11-07 10:25:00,190.33,190.84,190.23,190.72,85571.0,190.33,190.84,190.23,190.72,85571.0
2018-11-07 10:30:00,190.62,191.3,190.38,191.27,43528.0,190.62,191.3,190.38,191.27,43528.0
2018-11-07 10:35:00,191.29,192.2,191.17,192.2,30936.0,191.29,192.2,191.17,192.2,30936.0
2018-11-07 10:40:00,192.19,192.5,191.78,191.92,138193.0,192.19,192.5,191.78,191.92,138193.0
2018-11-07 10:45:00,192.04,193.16,191.81,193.09,88192.0,192.04,193.16,191.81,193.09,88192.0
2018-11-07 10:50:00,193.09,194.01,192.9,193.5,77456.0,193.09,194.01,192.9,193.5,77456.0
2018-11-07 10:55:00,193.5,194.04,193.25,193.5,72525.0,193.5,194.04,193.25,193.5,72525.0
2018-11-07 11:00:00,193.57,193.62,191.84,192.07,58848.0,193.57,193.62,191.84,192.07,58848.0
2018-11-07 11:05:00,191.96,193.28,191.75,192.74,83401.0,191.96,193.28,191.75,192.74,83401.0
2018-11-07 11:10:00,192.69,192.8,192.2,192.36,22791.0,192.69,192.8,192.2,192.36,22791.0
2018-11-07 11:15:00,192.49,192.74,192.28,192.57,27298.0,192.49,192.74,192.28,192.57,27298.0
2018-11-07 11:20:00,192.61,192.74,192.16,192.74,21754.0,192.61,192.74,192.16,192.74,21754.0
2018-11-07 11:25:00,192.74,192.9,191.8,192.02,17609.0,192.74,192.9,191.8,192.02,17609.0
2018-11-07 11:30:00,192.0,192.27,191.86,192.27,104420.0,192.0,192.27,191.86,192.27,104420.0
2018-11-07 11:35:00,192.38,192.7,191.72,191.72,13760.0,192.38,192.7,191.72,191.72,13760.0
2018-11-07 11:40:00,191.81,191.85,191.32,191.41,8530.0,191.81,191.85,191.32,191.41,8530.0
2018-11-07 11:45:00,191.41,191.68,191.32,191.68,14795.0,191.41,191.68,191.32,191.68,14795.0
2018-11-07 11:50:00,191.63,192.05,191.44,192.05,6286.0,191.63,192.05,191.44,192.05,6286.0
2018-11-07 11:55:00,192.08,192.99,192.01,192.93,15005.0,192.08,192.99,192.01,192.93,15005.0
2018-11-07 12:00:00,192.79,192.9,192.22,192.25,41248.0,192.79,192.9,192.22,192.25,41248.0
2018-11-07 12:05:00,192.27,192.27,191.72,192.09,20606.0,192.27,192.27,191.72,192.09,20606.0
2018-11-07 12:10:00,192.29,192.48,192.1,192.48,12753.0,192.29,192.48,192.1,192.48,12753.0
2018-11-07 12:15:00,192.35,192.37,191.62,191.8,8123.0,192.35,192.37,191.62,191.8,8123.0
2018-11-07 12:20:00,191.78,191.88,191.44,191.78,10720.0,191.78,191.88,191.44,191.78,10720.0
2018-11-07 12:25:00,191.82,192.47,191.71,192.28,5511.0,191.82,192.47,191.71,192.28,5511.0
2018-11-07 12:30:00,192.46,193.08,192.35,193.08,33291.0,192.46,193.08,192.35,193.08,33291.0
2018-11-07 12:35:00,193.08,193.18,192.97,193.18,37586.0,193.08,193.18,192.97,193.18,37586.0
2018-11-07 12:40:00,193.12,193.13,192.81,192.9,11900.0,193.12,193.13,192.81,192.9,11900.0
2018-11-07 12:45:00,193.02,193.23,192.92,193.17,6995.0,193.02,193.23,192.92,193.17,6995.0
2018-11-07 12:50:00,193.12,193.25,192.89,192.89,10626.0,193.12,193.25,192.89,192.89,10626.0
2018-11-07 12:55:00,192.99,193.08,192.21,192.21,10147.0,192.99,193.08,192.21,192.21,10147.0
2018-11-07 13:00:00,192.39,192.58,192.27,192.45,3905.0,192.39,192.58,192.27,192.45,3905.0
2018-11-07 13:05:00,192.34,192.35,191.74,192.09,46304.0,192.34,192.35,191.74,192.09,46304.0
2018-11-07 13:10:00,191.99,192.39,191.97,192.31,7309.0,191.99,192.39,191.97,192.31,7309.0
2018-11-07 13:15:00,192.13,192.43,191.93,191.94,6255.0,192.13,192.43,191.93,191.94,6255.0
2018-11-07 13:20:00,191.85,192.02,191.84,191.99,16241.0,191.85,192.02,191.84,191.99,16241.0
2018-11-07 13:25:00,192.0,192.5,191.95,192.19,84013.0,192.0,192.5,191.95,192.19,84013.0
2018-11-07 13:30:00,192.21,192.32,191.74,191.83,6084.0,192.21,192.32,191.74,191.83,6084.0
2018-11-07 13:35:00,191.81,191.93,191.62,191.62,7968.0,191.81,191.93,191.62,191.62,7968.0
2018-11-07 13:40:00,191.71,191.8,191.09,191.09,4420.0,191.71,191.8,191.09,191.09,4420.0
2018-11-07 13:45:00,191.07,191.07,190.72,190.74,7899.0,191.07,191.07,190.72,190.74,7899.0
2018-11-07 13:50:00,190.75,190.91,190.53,190.53,10448.0,190.75,190.91,190.53,190.53,10448.0
2018-11-07 13:55:00,190.7,191.28,190.68,191.12,10031.0,190.7,191.28,190.68,191.12,10031.0
2018-11-07 14:00:00,191.19,191.37,190.93,190.93,6090.0,191.19,191.37,190.93,190.93,6090.0
2018-11-07 14:05:00,190.94,191.33,190.67,191.33,23016.0,190.94,191.33,190.67,191.33,23016.0
2018-11-07 14:10:00,191.34,191.79,191.25,191.26,10769.0,191.34,191.79,191.25,191.26,10769.0
2018-11-07 14:15:00,191.33,191.58,191.13,191.28,8328.0,191.33,191.58,191.13,191.28,8328.0
2018-11-07 14:20:00,191.33,191.55,191.23,191.37,7246.0,191.33,191.55,191.23,191.37,7246.0
2018-11-07 14:25:00,191.46,191.55,191.4,191.4,4760.0,191.46,191.55,191.4,191.4,4760.0
2018-11-07 14:30:00,191.44,191.83,191.4,191.62,17778.0,191.44,191.83,191.4,191.62,17778.0
2018-11-07 14:35:00,191.65,191.85,191.62,191.81,4490.0,191.65,191.85,191.62,191.81,4490.0
2018-11-07 14:40:00,191.86,192.21,191.86,191.95,12593.0,191.86,192.21,191.86,191.95,12593.0
2018-11-07 14:45:00,191.91,192.23,191.91,192.09,12974.0,191.91,192.23,191.91,192.09,12974.0
2018-11-07 14:50:00,192.1,192.25,191.9,192.0,14387.0,192.1,192.25,191.9,192.0,14387.0
2018-11-07 14:55:00,191.98,192.16,191.87,192.08,10711.0,191.98,192.16,191.87,192.08,10711.0
2018-11-07 15:00:00,191.95,192.3,191.9,191.98,14971.0,191.95,192.3,191.9,191.98,14971.0
2018-11-07 15:05:00,192.03,192.25,192.02,192.12,16063.0,192.03,192.25,192.02,192.12,16063.0
2018-11-07 15:10:00,192.12,192.48,192.07,192.48,26520.0,192.12,192.48,192.07,192.48,26520.0
2018-11-07 15:15:00,192.48,192.53,191.92,192.05,70934.0,192.48,192.53,191.92,192.05,70934.0
2018-11-07 15:20:00,192.07,192.48,192.05,192.38,21207.0,192.07,192.48,192.05,192.38,21207.0
2018-11-07 15:25:00,192.39,192.44,191.93,191.97,28461.0,192.39,192.44,191.93,191.97,28461.0
2018-11-07 15:30:00,191.97,191.99,191.23,191.26,42927.0,191.97,191.99,191.23,191.26,42927.0
2018-11-07 15:35:00,191.26,191.52,190.93,191.35,26112.0,191.26,191.52,190.93,191.35,26112.0
2018-11-07 15:40:00,191.3,191.34,190.93,190.97,22296.0,191.3,191.34,190.93,190.97,22296.0
2018-11-07 15:45:00,190.94,191.05,190.52,190.57,46770.0,190.94,191.05,190.52,190.57,46770.0
2018-11-07 15:50:00,190.55,190.84,190.55,190.69,27935.0,190.55,190.84,190.55,190.69,27935.0
2018-11-07 15:55:00,190.77,191.01,190.76,190.83,67548.0,190.77,191.01,190.76,190.83,67548.0
2018-11-08 09:30:00,190.0,191.58,189.46,189.66,36090.0,190.0,191.58,189.46,189.66,36090.0
2018-11-08 09:35:00,189.32,189.89,187.86,189.69,19965.0,189.32,189.89,187.86,189.69,19965.0
2018-11-08 09:40:00,189.01,189.28,187.79,188.01,10552.0,189.01,189.28,187.79,188.01,10552.0
2018-11-08 09:45:00,188.2,189.7,187.92,189.12,23313.0,188.2,189.7,187.92,189.12,23313.0
2018-11-08 09:50:00,189.2,190.58,189.0,190.3,42102.0,189.2,190.58,189.0,190.3,42102.0
2018-11-08 09:55:00,190.41,190.93,190.0,190.32,15938.0,190.41,190.93,190.0,190.32,15938.0
2018-11-08 10:00:00,190.65,191.26,190.61,190.98,26385.0,190.65,191.26,190.61,190.98,26385.0
2018-11-08 10:05:00,191.01,191.37,190.3,190.36,20302.0,191.01,191.37,190.3,190.36,20302.0
2018-11-08 10:10:00,190.6,191.49,190.48,190.75,11548.0,190.6,191.49,190.48,190.75,11548.0
2018-11-08 10:15:00,190.51,190.73,189.6,189.75,33836.0,190.51,190.73,189.6,189.75,33836.0
2018-11-08 10:20:00,189.8,190.14,189.3,189.38,31778.0,189.8,190.14,189.3,189.38,31778.0
2018-11-08 10:25:00,189.49,189.82,188.94,189.32,17115.0,189.49,189.82,188.94,189.32,17115.0
2018-11-08 10:30:00,189.41,189.41,188.93,189.0,27093.0,189.41,189.41,188.93,189.0,27093.0
2018-11-08 10:35:00,189.0,189.29,188.52,189.06,31802.0,189.0,189.29,188.52,189.06,31802.0
2018-11-08 10:40:00,189.05,189.05,188.18,188.21,16580.0,189.05,189.05,188.18,188.21,16580.0
2018-11-08 10:45:00,188.13,188.87,188.13,188.55,8382.0,188.13,188.87,188.13,188.55,8382.0
2018-11-08 10:50:00,188.55,189.01,188.38,188.58,9956.0,188.55,189.01,188.38,188.58,9956.0
2018-11-08 10:55:00,188.58,188.9,188.38,188.51,6105.0,188.58,188.9,188.38,188.51,6105.0
2018-11-08 11:00:00,188.48,189.23,188.47,188.92,4764.0,188.48,189.23,188.47,188.92,4764.0
2018-11-08 11:05:00,188.82,188.85,188.37,188.65,21480.0,188.82,188.85,188.37,188.65,21480.0
2018-11-08 11:10:00,188.6,188.64,188.02,188.05,26626.0,188.6,188.64,188.02,188.05,26626.0
2018-11-08 11:15:00,188.09,188.09,187.6,187.85,9001.0,188.09,188.09,187.6,187.85,9001.0
2018-11-08 11:20:00,187.71,187.73,186.87,186.9,6016.0,187.71,187.73,186.87,186.9,6016.0
2018-11-08 11:25:00,186.92,187.75,186.81,187.51,7672.0,186.92,187.75,186.81,187.51,7672.0
2018-11-08 11:30:00,187.46,187.78,187.29,187.68,9321.0,187.46,187.78,187.29,187.68,9321.0
2018-11-08 11:35:00,187.78,187.87,187.43,187.43,4158.0,187.78,187.87,187.43,187.43,4158.0
2018-11-08 11:40:00,187.52,187.96,187.44,187.44,5747.0,187.52,187.96,187.44,187.44,5747.0
2018-11-08 11:45:00,187.4,187.55,187.35,187.47,7328.0,187.4,187.55,187.35,187.47,7328.0
2018-11-08 11:50:00,187.37,187.4,186.97,187.19,12474.0,187.37,187.4,186.97,187.19,12474.0
2018-11-08 11:55:00,187.08,187.3,186.99,187.2,6500.0,187.08,187.3,186.99,187.2,6500.0
2018-11-08 12:00:00,186.97,187.35,186.61,187.05,13456.0,186.97,187.35,186.61,187.05,13456.0
2018-11-08 12:05:00,187.04,187.25,186.9,186.96,8721.0,187.04,187.25,186.9,186.96,8721.0
2018-11-08 12:10:00,187.15,187.52,187.01,187.15,4114.0,187.15,187.52,187.01,187.15,4114.0
2018-11-08 12:15:00,187.08,187.34,186.94,187.34,7978.0,187.08,187.34,186.94,187.34,7978.0
2018-11-08 12:20:00,187.28,187.3,187.16,187.27,6236.0,187.28,187.3,187.16,187.27,6236.0
2018-11-08 12:25:00,187.36,187.51,187.21,187.21,5412.0,187.36,187.51,187.21,187.21,5412.0
2018-11-08 12:30:00,187.2,187.32,187.06,187.21,8530.0,187.2,187.32,187.06,187.21,8530.0
2018-11-08 12:35:00,187.24,187.44,187.18,187.32,16520.0,187.24,187.44,187.18,187.32,16520.0
2018-11-08 12:40:00,187.41,187.56,187.31,187.45,5955.0,187.41,187.56,187.31,187.45,5955.0
2018-11-08 12:45:00,187.52,187.52,187.29,187.46,14577.0,187.52,187.52,187.29,187.46,14577.0
2018-11-08 12:50:00,187.46,187.53,187.23,187.26,14234.0,187.46,187.53,187.23,187.26,14234.0
2018-11-08 12:55:00,187.4,187.41,186.62,186.85,37237.0,187.4,187.41,186.62,186.85,37237.0
2018-11-08 13:00:00,186.8,186.9,186.6,186.77,8363.0,186.8,186.9,186.6,186.77,8363.0
2018-11-08 13:05:00,186.81,186.88,186.11,186.12,16853.0,186.81,186.88,186.11,186.12,16853.0
2018-11-08 13:10:00,186.08,186.17,185.64,185.64,8900.0,186.08,186.17,185.64,185.64,8900.0
2018-11-08 13:15:00,185.61,185.92,185.61,185.83,6852.0,185.61,185.92,185.61,185.83,6852.0
2018-11-08 13:20:00,185.9,185.93,185.69,185.7,6083.0,185.9,185.93,185.69,185.7,6083.0
2018-11-08 13:25:00,185.7,185.95,185.38,185.38,10005.0,185.7,185.95,185.38,185.38,10005.0
2018-11-08 13:30:00,185.33,185.46,185.18,185.4,9018.0,185.33,185.46,185.18,185.4,9018.0
2018-11-08 13:35:00,185.39,185.68,185.36,185.68,5212.0,185.39,185.68,185.36,185.68,5212.0
2018-11-08 13:40:00,185.62,185.73,185.47,185.55,8044.0,185.62,185.73,185.47,185.55,8044.0
2018-11-08 13:45:00,185.6,186.16,185.57,186.0,13394.0,185.6,186.16,185.57,186.0,13394.0
2018-11-08 13:50:00,186.0,186.1,185.72,185.73,5575.0,186.0,186.1,185.72,185.73,5575.0
2018-11-08 13:55:00,185.75,186.46,185.75,186.45,9683.0,185.75,186.46,185.75,186.45,9683.0
2018-11-08 14:00:00,186.28,186.58,185.72,185.96,12453.0,186.28,186.58,185.72,185.96,12453.0
2018-11-08 14:05:00,186.06,186.7,186.06,186.64,9851.0,186.06,186.7,186.06,186.64,9851.0
2018-11-08 14:10:00,186.48,186.53,186.12,186.53,7807.0,186.48,186.53,186.12,186.53,7807.0
2018-11-08 14:15:00,186.52,186.75,185.99,185.99,5482.0,186.52,186.75,185.99,185.99,5482.0
2018-11-08 14:20:00,186.14,186.4,185.9,185.91,11246.0,186.14,186.4,185.9,185.91,11246.0
2018-11-08 14:25:00,185.87,185.87,185.46,185.47,11064.0,185.87,185.87,185.46,185.47,11064.0
2018-11-08 14:30:00,185.5,185.84,185.41,185.78,12451.0,185.5,185.84,185.41,185.78,12451.0
2018-11-08 14:35:00,185.78,186.06,185.65,185.66,8532.0,185.78,186.06,185.65,185.66,8532.0
2018-11-08 14:40:00,185.82,185.96,185.49,185.61,14947.0,185.82,185.96,185.49,185.61,14947.0
2018-11-08 14:45:00,185.64,186.13,185.52,185.89,13970.0,185.64,186.13,185.52,185.89,13970.0
2018-11-08 14:50:00,185.82,186.12,185.63,186.0,9215.0,185.82,186.12,185.63,186.0,9215.0
2018-11-08 14:55:00,186.0,186.07,185.75,185.95,14379.0,186.0,186.07,185.75,185.95,14379.0
2018-11-08 15:00:00,185.86,185.97,185.76,185.87,8979.0,185.86,185.97,185.76,185.87,8979.0
2018-11-08 15:05:00,185.87,186.18,185.87,186.15,17993.0,185.87,186.18,185.87,186.15,17993.0
2018-11-08 15:10:00,186.23,186.23,185.91,185.97,14861.0,186.23,186.23,185.91,185.97,14861.0
2018-11-08 15:15:00,185.95,186.31,185.94,186.06,26641.0,185.95,186.31,185.94,186.06,26641.0
2018-11-08 15:20:00,186.12,186.24,185.96,186.06,19022.0,186.12,186.24,185.96,186.06,19022.0
2018-11-08 15:25:00,186.09,186.11,185.5,185.5,22978.0,186.09,186.11,185.5,185.5,22978.0
2018-11-08 15:30:00,185.49,186.04,185.42,185.9,13990.0,185.49,186.04,185.42,185.9,13990.0
2018-11-08 15:35:00,185.89,185.94,185.59,185.73,17162.0,185.89,185.94,185.59,185.73,17162.0
2018-11-08 15:40:00,185.64,186.11,185.64,186.11,15392.0,185.64,186.11,185.64,186.11,15392.0
2018-11-08 15:45:00,186.11,186.11,185.78,185.89,44191.0,186.11,186.11,185.78,185.89,44191.0
2018-11-08 15:50:00,185.92,185.96,185.62,185.64,44644.0,185.92,185.96,185.62,185.64,44644.0
2018-11-08 15:55:00,185.64,186.13,185.44,186.05,107844.0,185.64,186.13,185.44,186.05,107844.0
2018-11-09 09:30:00,184.23,184.23,181.17,182.63,62448.0,184.23,184.23,181.17,182.63,62448.0
2018-11-09 09:35:00,182.48,182.96,181.13,182.09,17942.0,182.48,182.96,181.13,182.09,17942.0
2018-11-09 09:40:00,181.89,182.47,180.38,180.91,28561.0,181.89,182.47,180.38,180.91,28561.0
2018-11-09 09:45:00,181.02,181.41,180.64,180.9,22278.0,181.02,181.41,180.64,180.9,22278.0
2018-11-09 09:50:00,180.98,181.38,180.78,180.85,31267.0,180.98,181.38,180.78,180.85,31267.0
2018-11-09 09:55:00,180.85,181.29,180.17,180.46,31207.0,180.85,181.29,180.17,180.46,31207.0
2018-11-09 10:00:00,180.34,181.22,179.77,179.77,17303.0,180.34,181.22,179.77,179.77,17303.0
2018-11-09 10:05:00,179.77,180.33,179.29,179.37,24105.0,179.77,180.33,179.29,179.37,24105.0
2018-11-09 10:10:00,179.29,179.57,179.02,179.43,22011.0,179.29,179.57,179.02,179.43,22011.0
2018-11-09 10:15:00,179.35,180.32,179.35,179.72,14966.0,179.35,180.32,179.35,179.72,14966.0
2018-11-09 10:20:00,179.88,180.31,179.74,180.1,11442.0,179.88,180.31,179.74,180.1,11442.0
2018-11-09 10:25:00,180.0,180.0,179.05,179.81,15401.0,180.0,180.0,179.05,179.81,15401.0
2018-11-09 10:30:00,179.87,180.0,179.32,179.76,14727.0,179.87,180.0,179.32,179.76,14727.0
2018-11-09 10:35:00,179.4,180.37,179.4,180.21,15008.0,179.4,180.37,179.4,180.21,15008.0
2018-11-09 10:40:00,180.25,181.0,180.1,180.77,60676.0,180.25,181.0,180.1,180.77,60676.0
2018-11-09 10:45:00,180.8,181.47,180.56,180.7,33736.0,180.8,181.47,180.56,180.7,33736.0
2018-11-09 10:50:00,180.69,180.82,180.08,180.25,10467.0,180.69,180.82,180.08,180.25,10467.0
2018-11-09 10:55:00,180.24,180.33,179.99,180.21,7008.0,180.24,180.33,179.99,180.21,7008.0
2018-11-09 11:00:00,180.28,180.4,179.72,179.83,12219.0,180.28,180.4,179.72,179.83,12219.0
2018-11-09 11:05:00,179.68,179.68,179.34,179.63,6450.0,179.68,179.68,179.34,179.63,6450.0
2018-11-09 11:10:00,179.42,180.12,179.34,179.61,8742.0,179.42,180.12,179.34,179.61,8742.0
2018-11-09 11:15:00,179.73,179.8,179.21,179.36,13905.0,179.73,179.8,179.21,179.36,13905.0
2018-11-09 11:20:00,179.56,179.75,179.39,179.75,9257.0,179.56,179.75,179.39,179.75,9257.0
2018-11-09 11:25:00,179.62,180.31,179.57,180.25,23010.0,179.62,180.31,179.57,180.25,23010.0
2018-11-09 11:30:00,180.18,180.5,179.92,180.0,6308.0,180.18,180.5,179.92,180.0,6308.0
2018-11-09 11:35:00,180.05,180.22,179.5,180.06,19937.0,180.05,180.22,179.5,180.06,19937.0
2018-11-09 11:40:00,179.99,180.0,179.43,179.45,2525.0,179.99,180.0,179.43,179.45,2525.0
2018-11-09 11:45:00,179.46,179.65,178.6,178.71,25257.0,179.46,179.65,178.6,178.71,25257.0
2018-11-09 11:50:00,178.61,178.72,178.23,178.35,4150.0,178.61,178.72,178.23,178.35,4150.0
2018-11-09 11:55:00,178.21,178.35,177.87,178.04,5176.0,178.21,178.35,177.87,178.04,5176.0
2018-11-09 12:00:00,178.03,178.39,177.81,178.18,12468.0,178.03,178.39,177.81,178.18,12468.0
2018-11-09 12:05:00,178.28,178.28,177.01,177.13,40174.0,178.28,178.28,177.01,177.13,40174.0
2018-11-09 12:10:00,177.27,178.01,177.0,177.71,32009.0,177.27,178.01,177.0,177.71,32009.0
2018-11-09 12:15:00,177.71,178.44,177.31,178.06,95800.0,177.71,178.44,177.31,178.06,95800.0
2018-11-09 12:20:00,178.21,178.35,177.94,178.16,11615.0,178.21,178.35,177.94,178.16,11615.0
2018-11-09 12:25:00,178.16,178.26,177.6,177.67,23075.0,178.16,178.26,177.6,177.67,23075.0
2018-11-09 12:30:00,177.58,177.62,176.99,177.5,14851.0,177.58,177.62,176.99,177.5,14851.0
2018-11-09 12:35:00,177.5,177.63,177.36,177.47,6701.0,177.5,177.63,177.36,177.47,6701.0
2018-11-09 12:40:00,177.46,177.58,177.0,177.09,13501.0,177.46,177.58,177.0,177.09,13501.0
2018-11-09 12:45:00,177.46,177.51,177.11,177.11,6101.0,177.46,177.51,177.11,177.11,6101.0
2018-11-09 12:50:00,177.2,177.2,176.85,176.94,6650.0,177.2,177.2,176.85,176.94,6650.0
2018-11-09 12:55:00,177.0,177.0,176.38,176.64,21681.0,177.0,177.0,176.38,176.64,21681.0
2018-11-09 13:00:00,176.64,177.05,176.64,177.05,6921.0,176.64,177.05,176.64,177.05,6921.0
2018-11-09 13:05:00,177.06,177.32,176.82,176.88,7792.0,177.06,177.32,176.82,176.88,7792.0
2018-11-09 13:10:00,176.99,176.99,176.21,176.21,8999.0,176.99,176.99,176.21,176.21,8999.0
2018-11-09 13:15:00,176.19,176.36,175.21,175.53,30917.0,176.19,176.36,175.21,175.53,30917.0
2018-11-09 13:20:00,175.57,175.84,175.34,175.34,23957.0,175.57,175.84,175.34,175.34,23957.0
2018-11-09 13:25:00,175.39,175.57,175.27,175.46,18336.0,175.39,175.57,175.27,175.46,18336.0
2018-11-09 13:30:00,175.32,175.36,174.81,174.96,19691.0,175.32,175.36,174.81,174.96,19691.0
2018-11-09 13:35:00,174.94,175.23,174.85,174.93,35911.0,174.94,175.23,174.85,174.93,35911.0
2018-11-09 13:40:00,174.98,175.19,174.87,175.09,16671.0,174.98,175.19,174.87,175.09,16671.0
2018-11-09 13:45:00,174.99,175.0,174.49,174.54,10812.0,174.99,175.0,174.49,174.54,10812.0
2018-11-09 13:50:00,174.59,174.68,174.15,174.24,24298.0,174.59,174.68,174.15,174.24,24298.0
2018-11-09 13:55:00,174.34,174.85,174.28,174.82,59958.0,174.34,174.85,174.28,174.82,59958.0
2018-11-09 14:00:00,174.85,174.95,174.73,174.89,14359.0,174.85,174.95,174.73,174.89,14359.0
2018-11-09 14:05:00,174.92,175.05,174.7,174.72,35552.0,174.92,175.05,174.7,174.72,35552.0
2018-11-09 14:10:00,174.68,174.82,174.57,174.57,19132.0,174.68,174.82,174.57,174.57,19132.0
2018-11-09 14:15:00,174.56,174.56,174.21,174.21,7515.0,174.56,174.56,174.21,174.21,7515.0
2018-11-09 14:20:00,174.25,174.34,173.91,174.05,20004.0,174.25,174.34,173.91,174.05,20004.0
2018-11-09 14:25:00,173.98,174.63,173.96,174.57,21950.0,173.98,174.63,173.96,174.57,21950.0
2018-11-09 14:30:00,174.61,175.55,174.61,175.39,21995.0,174.61,175.55,174.61,175.39,21995.0
2018-11-09 14:35:00,175.3,175.37,174.96,175.35,16366.0,175.3,175.37,174.96,175.35,16366.0
2018-11-09 14:40:00,175.16,175.57,175.1,175.22,28954.0,175.16,175.57,175.1,175.22,28954.0
2018-11-09 14:45:00,175.18,175.36,175.03,175.13,26339.0,175.18,175.36,175.03,175.13,26339.0
2018-11-09 14:50:00,175.12,175.81,174.93,175.69,40837.0,175.12,175.81,174.93,175.69,40837.0
2018-11-09 14:55:00,175.75,176.72,175.74,176.51,24673.0,175.75,176.72,175.74,176.51,24673.0
2018-11-09 15:00:00,176.4,176.64,176.22,176.36,38297.0,176.4,176.64,176.22,176.36,38297.0
2018-11-09 15:05:00,176.28,176.54,175.86,176.53,10545.0,176.28,176.54,175.86,176.53,10545.0
2018-11-09 15:10:00,176.44,176.75,176.32,176.68,37633.0,176.44,176.75,176.32,176.68,37633.0
2018-11-09 15:15:00,176.59,176.84,176.39,176.5,41451.0,176.59,176.84,176.39,176.5,41451.0
2018-11-09 15:20:00,176.49,177.57,176.49,177.5,45262.0,176.49,177.57,176.49,177.5,45262.0
2018-11-09 15:25:00,177.45,177.59,177.24,177.44,24013.0,177.45,177.59,177.24,177.44,24013.0
2018-11-09 15:30:00,177.33,178.14,177.32,178.11,26341.0,177.33,178.14,177.32,178.11,26341.0
2018-11-09 15:35:00,178.0,178.21,177.9,178.0,21154.0,178.0,178.21,177.9,178.0,21154.0
2018-11-09 15:40:00,177.97,178.14,177.82,178.04,34799.0,177.97,178.14,177.82,178.04,34799.0
2018-11-09 15:45:00,178.04,178.05,177.76,177.91,38078.0,178.04,178.05,177.76,177.91,38078.0
2018-11-09 15:50:00,177.91,177.92,177.63,177.8,40773.0,177.91,177.92,177.63,177.8,40773.0
2018-11-09 15:55:00,177.81,177.89,177.59,177.59,48618.0,177.81,177.89,177.59,177.59,48618.0
2018-11-12 09:30:00,175.2,176.99,174.01,174.33,23730.0,175.2,176.99,174.01,174.33,23730.0
2018-11-12 09:35:00,174.0,174.45,173.03,173.03,26406.0,174.0,174.45,173.03,173.03,26406.0
2018-11-12 09:40:00,173.21,173.64,172.44,173.5,43209.0,173.21,173.64,172.44,173.5,43209.0
2018-11-12 09:45:00,173.06,174.86,173.06,173.97,64177.0,173.06,174.86,173.06,173.97,64177.0
2018-11-12 09:50:00,173.87,174.07,173.3,173.72,24837.0,173.87,174.07,173.3,173.72,24837.0
2018-11-12 09:55:00,173.83,174.22,173.65,174.0,26845.0,173.83,174.22,173.65,174.0,26845.0
2018-11-12 10:00:00,173.89,174.09,173.04,173.28,23790.0,173.89,174.09,173.04,173.28,23790.0
2018-11-12 10:05:00,173.2,173.2,172.32,172.58,27408.0,173.2,173.2,172.32,172.58,27408.0
2018-11-12 10:10:00,172.31,173.31,172.31,173.29,14977.0,172.31,173.31,172.31,173.29,14977.0
2018-11-12 10:15:00,173.19,173.82,172.25,172.25,28556.0,173.19,173.82,172.25,172.25,28556.0
2018-11-12 10:20:00,172.2,173.07,171.89,173.0,33695.0,172.2,173.07,171.89,173.0,33695.0
2018-11-12 10:25:00,172.99,172.99,172.0,172.0,26508.0,172.99,172.99,172.0,172.0,26508.0
2018-11-12 10:30:00,171.99,172.17,171.4,171.59,31825.0,171.99,172.17,171.4,171.59,31825.0
2018-11-12 10:35:00,171.56,171.71,169.69,169.87,61002.0,171.56,171.71,169.69,169.87,61002.0
2018-11-12 10:40:00,169.87,170.26,169.58,169.75,53327.0,169.87,170.26,169.58,169.75,53327.0
2018-11-12 10:45:00,169.73,170.1,169.66,169.93,54041.0,169.73,170.1,169.66,169.93,54041.0
2018-11-12 10:50:00,169.93,169.93,168.79,168.97,60122.0,169.93,169.93,168.79,168.97,60122.0
2018-11-12 10:55:00,168.92,169.25,168.75,168.96,16024.0,168.92,169.25,168.75,168.96,16024.0
2018-11-12 11:00:00,169.06,169.07,168.14,168.14,29743.0,169.06,169.07,168.14,168.14,29743.0
2018-11-12 11:05:00,168.11,168.15,167.4,167.63,42747.0,168.11,168.15,167.4,167.63,42747.0
2018-11-12 11:10:00,167.59,167.76,167.06,167.24,93867.0,167.59,167.76,167.06,167.24,93867.0
2018-11-12 11:15:00,167.3,167.48,166.82,166.89,59812.0,167.3,167.48,166.82,166.89,59812.0
2018-11-12 11:20:00,166.92,167.29,166.52,166.7,72056.0,166.92,167.29,166.52,166.7,72056.0
2018-11-12 11:25:00,166.7,168.51,166.69,167.82,80604.0,166.7,168.51,166.69,167.82,80604.0
2018-11-12 11:30:00,167.95,168.35,167.62,168.18,51499.0,167.95,168.35,167.62,168.18,51499.0
2018-11-12 11:35:00,168.5,168.71,168.26,168.26,108607.0,168.5,168.71,168.26,168.26,108607.0
2018-11-12 11:40:00,168.2,169.13,168.2,168.4,117217.0,168.2,169.13,168.2,168.4,117217.0
2018-11-12 11:45:00,168.4,169.27,168.39,169.27,41910.0,168.4,169.27,168.39,169.27,41910.0
2018-11-12 11:50:00,169.22,170.61,169.21,170.59,20903.0,169.22,170.61,169.21,170.59,20903.0
2018-11-12 11:55:00,170.42,171.53,170.42,171.41,33811.0,170.42,171.53,170.42,171.41,33811.0
2018-11-12 12:00:00,171.37,172.44,171.36,171.95,18380.0,171.37,172.44,171.36,171.95,18380.0
2018-11-12 12:05:00,171.99,172.47,171.76,171.81,14750.0,171.99,172.47,171.76,171.81,14750.0
2018-11-12 12:10:00,171.63,172.16,171.53,172.02,37817.0,171.63,172.16,171.53,172.02,37817.0
2018-11-12 12:15:00,172.0,172.39,171.79,172.29,13199.0,172.0,172.39,171.79,172.29,13199.0
2018-11-12 12:20:00,172.0,172.27,171.79,171.86,20396.0,172.0,172.27,171.79,171.86,20396.0
2018-11-12 12:25:00,171.97,172.16,171.84,172.16,12838.0,171.97,172.16,171.84,172.16,12838.0
2018-11-12 12:30:00,172.16,172.16,171.6,171.89,11436.0,172.16,172.16,171.6,171.89,11436.0
2018-11-12 12:35:00,171.88,172.3,171.66,172.08,7878.0,171.88,172.3,171.66,172.08,7878.0
2018-11-12 12:40:00,172.02,172.6,171.89,172.28,11671.0,172.02,172.6,171.89,172.28,11671.0
2018-11-12 12:45:00,172.04,172.04,171.75,171.85,6196.0,172.04,172.04,171.75,171.85,6196.0
2018-11-12 12:50:00,172.01,172.03,171.82,171.93,3799.0,172.01,172.03,171.82,171.93,3799.0
2018-11-12 12:55:00,171.95,172.12,171.87,171.96,6799.0,171.95,172.12,171.87,171.96,6799.0
2018-11-12 13:00:00,171.95,172.04,171.53,171.74,11601.0,171.95,172.04,171.53,171.74,11601.0
2018-11-12 13:05:00,171.85,172.42,171.66,172.34,13682.0,171.85,172.42,171.66,172.34,13682.0
2018-11-12 13:10:00,172.3,172.39,171.8,171.97,5726.0,172.3,172.39,171.8,171.97,5726.0
2018-11-12 13:15:00,172.0,172.06,171.62,171.97,13537.0,172.0,172.06,171.62,171.97,13537.0
2018-11-12 13:20:00,171.89,172.47,171.84,172.32,7646.0,171.89,172.47,171.84,172.32,7646.0
2018-11-12 13:25:00,172.36,172.59,172.16,172.54,7745.0,172.36,172.59,172.16,172.54,7745.0
2018-11-12 13:30:00,172.39,172.56,172.2,172.56,5164.0,172.39,172.56,172.2,172.56,5164.0
2018-11-12 13:35:00,172.51,172.6,172.27,172.38,5893.0,172.51,172.6,172.27,172.38,5893.0
2018-11-12 13:40:00,172.41,172.45,171.92,172.01,5258.0,172.41,172.45,171.92,172.01,5258.0
2018-11-12 13:45:00,171.94,172.35,171.74,172.27,26320.0,171.94,172.35,171.74,172.27,26320.0
2018-11-12 13:50:00,172.33,173.25,172.33,172.78,21402.0,172.33,173.25,172.33,172.78,21402.0
2018-11-12 13:55:00,172.91,173.1,172.8,172.83,31627.0,172.91,173.1,172.8,172.83,31627.0
2018-11-12 14:00:00,172.82,172.96,172.16,172.7,5650.0,172.82,172.96,172.16,172.7,5650.0
2018-11-12 14:05:00,172.69,172.78,172.52,172.69,7145.0,172.69,172.78,172.52,172.69,7145.0
2018-11-12 14:10:00,172.71,173.25,172.71,173.12,17737.0,172.71,173.25,172.71,173.12,17737.0
2018-11-12 14:15:00,173.05,173.7,172.97,173.65,7375.0,173.05,173.7,172.97,173.65,7375.0
2018-11-12 14:20:00,173.58,173.58,173.22,173.29,5300.0,173.58,173.58,173.22,173.29,5300.0
2018-11-12 14:25:00,173.26,173.26,172.59,172.59,6155.0,173.26,173.26,172.59,172.59,6155.0
2018-11-12 14:30:00,172.67,172.96,172.64,172.95,10899.0,172.67,172.96,172.64,172.95,10899.0
2018-11-12 14:35:00,172.94,173.2,172.51,172.69,11456.0,172.94,173.2,172.51,172.69,11456.0
2018-11-12 14:40:00,172.89,172.95,172.64,172.73,13418.0,172.89,172.95,172.64,172.73,13418.0
2018-11-12 14:45:00,172.88,173.51,172.81,173.43,11629.0,172.88,173.51,172.81,173.43,11629.0
2018-11-12 14:50:00,173.42,173.46,172.58,172.79,17267.0,173.42,173.46,172.58,172.79,17267.0
2018-11-12 14:55:00,172.83,172.89,172.32,172.53,14173.0,172.83,172.89,172.32,172.53,14173.0
2018-11-12 15:00:00,172.49,172.82,172.32,172.69,27452.0,172.49,172.82,172.32,172.69,27452.0
2018-11-12 15:05:00,172.67,172.76,172.27,172.59,18050.0,172.67,172.76,172.27,172.59,18050.0
2018-11-12 15:10:00,172.53,172.78,172.35,172.59,20492.0,172.53,172.78,172.35,172.59,20492.0
2018-11-12 15:15:00,172.55,172.56,171.9,172.19,11718.0,172.55,172.56,171.9,172.19,11718.0
2018-11-12 15:20:00,172.25,172.53,172.15,172.23,5776.0,172.25,172.53,172.15,172.23,5776.0
2018-11-12 15:25:00,172.22,172.25,172.01,172.04,9042.0,172.22,172.25,172.01,172.04,9042.0
2018-11-12 15:30:00,172.11,172.21,171.88,171.92,23589.0,172.11,172.21,171.88,171.92,23589.0
2018-11-12 15:35:00,171.92,172.14,171.79,172.06,20126.0,171.92,172.14,171.79,172.06,20126.0
2018-11-12 15:40:00,172.01,172.82,171.97,172.71,32698.0,172.01,172.82,171.97,172.71,32698.0
2018-11-12 15:45:00,172.78,173.19,172.34,172.43,29159.0,172.78,173.19,172.34,172.43,29159.0
2018-11-12 15:50:00,172.46,172.48,172.15,172.23,35622.0,172.46,172.48,172.15,172.23,35622.0
2018-11-12 15:55:00,172.26,172.51,171.92,172.37,101453.0,172.26,172.51,171.92,172.37,101453.0
2018-11-13 09:30:00,174.35,174.87,172.63,172.9,49268.0,174.35,174.87,172.63,172.9,49268.0
2018-11-13 09:35:00,173.44,173.74,172.64,172.98,26166.0,173.44,173.74,172.64,172.98,26166.0
2018-11-13 09:40:00,173.1,173.34,169.9,170.06,34995.0,173.1,173.34,169.9,170.06,34995.0
2018-11-13 09:45:00,170.26,171.46,169.71,169.76,29557.0,170.26,171.46,169.71,169.76,29557.0
2018-11-13 09:50:00,169.7,169.98,168.5,168.5,25674.0,169.7,169.98,168.5,168.5,25674.0
2018-11-13 09:55:00,168.75,168.97,167.54,168.46,34589.0,168.75,168.97,167.54,168.46,34589.0
2018-11-13 10:00:00,168.51,168.51,167.08,167.5,25935.0,168.51,168.51,167.08,167.5,25935.0
2018-11-13 10:05:00,167.48,169.55,167.38,169.37,46187.0,167.48,169.55,167.38,169.37,46187.0
2018-11-13 10:10:00,169.39,169.4,168.63,168.96,36842.0,169.39,169.4,168.63,168.96,36842.0
2018-11-13 10:15:00,168.81,169.69,168.81,169.52,96506.0,168.81,169.69,168.81,169.52,96506.0
2018-11-13 10:20:00,169.39,169.53,168.34,168.58,40250.0,169.39,169.53,168.34,168.58,40250.0
2018-11-13 10:25:00,168.5,168.66,167.69,167.99,42600.0,168.5,168.66,167.69,167.99,42600.0
2018-11-13 10:30:00,167.93,168.88,167.71,168.67,28803.0,167.93,168.88,167.71,168.67,28803.0
2018-11-13 10:35:00,168.61,168.76,168.3,168.42,45576.0,168.61,168.76,168.3,168.42,45576.0
2018-11-13 10:40:00,168.29,169.18,167.9,168.43,18181.0,168.29,169.18,167.9,168.43,18181.0
2018-11-13 10:45:00,168.68,168.96,167.93,167.93,19489.0,168.68,168.96,167.93,167.93,19489.0
2018-11-13 10:50:00,168.03,168.73,167.92,168.57,22617.0,168.03,168.73,167.92,168.57,22617.0
2018-11-13 10:55:00,168.6,169.6,168.32,169.43,47549.0,168.6,169.6,168.32,169.43,47549.0
2018-11-13 11:00:00,169.48,171.31,169.45,171.11,23700.0,169.48,171.31,169.45,171.11,23700.0
2018-11-13 11:05:00,171.08,171.77,170.85,170.98,18681.0,171.08,171.77,170.85,170.98,18681.0
2018-11-13 11:10:00,170.89,171.83,170.81,171.55,14669.0,170.89,171.83,170.81,171.55,14669.0
2018-11-13 11:15:00,171.64,172.2,171.55,172.13,22448.0,171.64,172.2,171.55,172.13,22448.0
2018-11-13 11:20:00,172.1,172.12,170.88,170.91,18276.0,172.1,172.12,170.88,170.91,18276.0
2018-11-13 11:25:00,170.94,171.62,170.94,171.4,12733.0,170.94,171.62,170.94,171.4,12733.0
2018-11-13 11:30:00,171.36,171.45,171.0,171.45,19161.0,171.36,171.45,171.0,171.45,19161.0
2018-11-13 11:35:00,171.55,171.94,170.93,171.01,16951.0,171.55,171.94,170.93,171.01,16951.0
2018-11-13 11:40:00,171.1,171.29,170.88,171.15,10504.0,171.1,171.29,170.88,171.15,10504.0
2018-11-13 11:45:00,171.33,171.4,170.62,171.08,13004.0,171.33,171.4,170.62,171.08,13004.0
2018-11-13 11:50:00,171.0,171.26,170.48,170.48,9356.0,171.0,171.26,170.48,170.48,9356.0
2018-11-13 11:55:00,170.56,170.68,170.25,170.6,5121.0,170.56,170.68,170.25,170.6,5121.0
2018-11-13 12:00:00,170.58,170.93,170.51,170.8,8547.0,170.58,170.93,170.51,170.8,8547.0
2018-11-13 12:05:00,170.7,170.74,170.09,170.48,9673.0,170.7,170.74,170.09,170.48,9673.0
2018-11-13 12:10:00,170.52,170.94,170.1,170.93,13439.0,170.52,170.94,170.1,170.93,13439.0
2018-11-13 12:15:00,171.0,171.06,170.5,170.9,10463.0,171.0,171.06,170.5,170.9,10463.0
2018-11-13 12:20:00,170.84,171.12,170.78,171.12,6169.0,170.84,171.12,170.78,171.12,6169.0
2018-11-13 12:25:00,171.17,171.39,170.75,170.81,12663.0,171.17,171.39,170.75,170.81,12663.0
2018-11-13 12:30:00,170.71,170.71,170.29,170.29,4200.0,170.71,170.71,170.29,170.29,4200.0
2018-11-13 12:35:00,170.37,170.37,169.93,170.15,9347.0,170.37,170.37,169.93,170.15,9347.0
2018-11-13 12:40:00,170.21,170.22,169.55,169.89,7870.0,170.21,170.22,169.55,169.89,7870.0
2018-11-13 12:45:00,169.85,169.92,169.64,169.64,5400.0,169.85,169.92,169.64,169.64,5400.0
2018-11-13 12:50:00,169.65,170.59,169.65,170.53,7234.0,169.65,170.59,169.65,170.53,7234.0
2018-11-13 12:55:00,170.53,170.53,170.03,170.3,7198.0,170.53,170.53,170.03,170.3,7198.0
2018-11-13 13:00:00,170.34,170.83,170.29,170.68,5253.0,170.34,170.83,170.29,170.68,5253.0
2018-11-13 13:05:00,170.61,171.06,170.59,170.85,8125.0,170.61,171.06,170.59,170.85,8125.0
2018-11-13 13:10:00,170.95,170.99,170.21,170.29,5340.0,170.95,170.99,170.21,170.29,5340.0
2018-11-13 13:15:00,170.29,170.47,169.99,170.4,8721.0,170.29,170.47,169.99,170.4,8721.0
2018-11-13 13:20:00,170.47,170.67,170.41,170.59,2987.0,170.47,170.67,170.41,170.59,2987.0
2018-11-13 13:25:00,170.43,170.44,169.92,170.17,5076.0,170.43,170.44,169.92,170.17,5076.0
2018-11-13 13:30:00,170.19,170.77,170.15,170.7,7564.0,170.19,170.77,170.15,170.7,7564.0
2018-11-13 13:35:00,170.76,171.05,170.72,171.0,2985.0,170.76,171.05,170.72,171.0,2985.0
2018-11-13 13:40:00,171.02,171.03,170.61,170.62,4300.0,171.02,171.03,170.61,170.62,4300.0
2018-11-13 13:45:00,170.66,170.95,170.14,170.14,5299.0,170.66,170.95,170.14,170.14,5299.0
2018-11-13 13:50:00,170.06,170.49,170.06,170.38,4418.0,170.06,170.49,170.06,170.38,4418.0
2018-11-13 13:55:00,170.34,170.38,170.04,170.04,7142.0,170.34,170.38,170.04,170.04,7142.0
2018-11-13 14:00:00,170.04,170.24,169.69,169.81,19996.0,170.04,170.24,169.69,169.81,19996.0
2018-11-13 14:05:00,169.75,170.02,169.6,169.76,6270.0,169.75,170.02,169.6,169.76,6270.0
2018-11-13 14:10:00,169.67,169.85,169.32,169.32,13472.0,169.67,169.85,169.32,169.32,13472.0
2018-11-13 14:15:00,169.29,169.29,168.6,168.83,22933.0,169.29,169.29,168.6,168.83,22933.0
2018-11-13 14:20:00,168.77,168.91,168.31,168.67,113835.0,168.77,168.91,168.31,168.67,113835.0
2018-11-13 14:25:00,168.78,169.15,168.59,168.82,18426.0,168.78,169.15,168.59,168.82,18426.0
2018-11-13 14:30:00,168.83,168.99,168.51,168.92,20012.0,168.83,168.99,168.51,168.92,20012.0
2018-11-13 14:35:00,168.84,169.15,168.76,168.76,19432.0,168.84,169.15,168.76,168.76,19432.0
2018-11-13 14:40:00,168.77,168.81,168.11,168.11,112282.0,168.77,168.81,168.11,168.11,112282.0
2018-11-13 14:45:00,168.08,168.56,168.0,168.43,12669.0,168.08,168.56,168.0,168.43,12669.0
2018-11-13 14:50:00,168.44,168.76,168.37,168.72,23154.0,168.44,168.76,168.37,168.72,23154.0
2018-11-13 14:55:00,168.74,169.04,168.4,168.5,16352.0,168.74,169.04,168.4,168.5,16352.0
2018-11-13 15:00:00,168.49,169.42,168.44,169.31,24895.0,168.49,169.42,168.44,169.31,24895.0
2018-11-13 15:05:00,169.31,169.35,168.71,168.92,16138.0,169.31,169.35,168.71,168.92,16138.0
2018-11-13 15:10:00,169.07,169.28,168.8,168.95,14207.0,169.07,169.28,168.8,168.95,14207.0
2018-11-13 15:15:00,169.07,169.07,168.56,168.78,13982.0,169.07,169.07,168.56,168.78,13982.0
2018-11-13 15:20:00,168.68,168.84,168.36,168.51,12093.0,168.68,168.84,168.36,168.51,12093.0
2018-11-13 15:25:00,168.5,168.88,168.5,168.69,18379.0,168.5,168.88,168.5,168.69,18379.0
2018-11-13 15:30:00,168.57,168.75,168.08,168.18,23062.0,168.57,168.75,168.08,168.18,23062.0
2018-11-13 15:35:00,168.17,168.8,168.11,168.61,33449.0,168.17,168.8,168.11,168.61,33449.0
2018-11-13 15:40:00,168.57,168.69,168.39,168.58,18648.0,168.57,168.69,168.39,168.58,18648.0
2018-11-13 15:45:00,168.6,169.19,168.53,169.19,50463.0,168.6,169.19,168.53,169.19,50463.0
2018-11-13 15:50:00,169.14,169.2,168.96,169.03,30721.0,169.14,169.2,168.96,169.03,30721.0
2018-11-13 15:55:00,169.04,169.06,168.47,168.6,68152.0,169.04,169.06,168.47,168.6,68152.0
2018-11-14 09:30:00,171.26,172.67,171.26,171.71,41052.0,171.26,172.67,171.26,171.71,41052.0
2018-11-14 09:35:00,171.59,171.81,169.4,170.21,13302.0,171.59,171.81,169.4,170.21,13302.0
2018-11-14 09:40:00,170.27,171.87,170.2,171.12,10767.0,170.27,171.87,170.2,171.12,10767.0
2018-11-14 09:45:00,171.38,171.71,169.56,169.67,27176.0,171.38,171.71,169.56,169.67,27176.0
2018-11-14 09:50:00,169.88,170.19,168.69,169.37,12429.0,169.88,170.19,168.69,169.37,12429.0
2018-11-14 09:55:00,169.34,169.9,169.0,169.34,24999.0,169.34,169.9,169.0,169.34,24999.0
2018-11-14 10:00:00,169.42,169.61,168.61,168.99,21069.0,169.42,169.61,168.61,168.99,21069.0
2018-11-14 10:05:00,169.11,169.78,168.96,169.09,41383.0,169.11,169.78,168.96,169.09,41383.0
2018-11-14 10:10:00,168.99,169.27,168.58,168.63,5840.0,168.99,169.27,168.58,168.63,5840.0
2018-11-14 10:15:00,168.51,168.51,167.36,167.36,21873.0,168.51,168.51,167.36,167.36,21873.0
2018-11-14 10:20:00,167.41,167.72,167.12,167.15,19447.0,167.41,167.72,167.12,167.15,19447.0
2018-11-14 10:25:00,167.14,168.57,166.85,168.44,12418.0,167.14,168.57,166.85,168.44,12418.0
2018-11-14 10:30:00,168.3,169.73,168.0,169.11,9234.0,168.3,169.73,168.0,169.11,9234.0
2018-11-14 10:35:00,169.25,169.69,168.7,168.84,12641.0,169.25,169.69,168.7,168.84,12641.0
2018-11-14 10:40:00,168.98,169.42,168.42,169.2,7034.0,168.98,169.42,168.42,169.2,7034.0
2018-11-14 10:45:00,169.09,170.34,168.88,169.72,12589.0,169.09,170.34,168.88,169.72,12589.0
2018-11-14 10:50:00,169.59,169.59,167.99,168.19,20795.0,169.59,169.59,167.99,168.19,20795.0
2018-11-14 10:55:00,168.34,168.68,167.87,168.66,17924.0,168.34,168.68,167.87,168.66,17924.0
2018-11-14 11:00:00,168.4,168.65,168.0,168.34,18342.0,168.4,168.65,168.0,168.34,18342.0
2018-11-14 11:05:00,168.31,168.42,167.85,168.01,15686.0,168.31,168.42,167.85,168.01,15686.0
2018-11-14 11:10:00,168.08,168.75,167.61,167.61,11528.0,168.08,168.75,167.61,167.61,11528.0
2018-11-14 11:15:00,167.68,168.46,167.64,168.13,8590.0,167.68,168.46,167.64,168.13,8590.0
2018-11-14 11:20:00,168.18,168.47,167.67,167.8,6609.0,168.18,168.47,167.67,167.8,6609.0
2018-11-14 11:25:00,167.92,168.1,167.33,167.92,10353.0,167.92,168.1,167.33,167.92,10353.0
2018-11-14 11:30:00,167.99,168.49,167.81,168.15,4148.0,167.99,168.49,167.81,168.15,4148.0
2018-11-14 11:35:00,168.19,168.19,167.87,167.99,7106.0,168.19,168.19,167.87,167.99,7106.0
2018-11-14 11:40:00,167.9,168.18,167.8,168.02,15794.0,167.9,168.18,167.8,168.02,15794.0
2018-11-14 11:45:00,168.06,168.2,167.81,167.92,20379.0,168.06,168.2,167.81,167.92,20379.0
2018-11-14 11:50:00,168.0,168.27,167.79,168.27,11063.0,168.0,168.27,167.79,168.27,11063.0
2018-11-14 11:55:00,168.2,168.79,168.16,168.78,3532.0,168.2,168.79,168.16,168.78,3532.0
2018-11-14 12:00:00,168.85,168.92,168.31,168.31,6372.0,168.85,168.92,168.31,168.31,6372.0
2018-11-14 12:05:00,168.13,168.29,167.94,167.94,1754.0,168.13,168.29,167.94,167.94,1754.0
2018-11-14 12:10:00,167.84,168.08,167.44,167.62,4959.0,167.84,168.08,167.44,167.62,4959.0
2018-11-14 12:15:00,167.64,168.72,167.62,168.58,34483.0,167.64,168.72,167.62,168.58,34483.0
2018-11-14 12:20:00,169.0,169.35,168.69,168.69,5402.0,169.0,169.35,168.69,168.69,5402.0
2018-11-14 12:25:00,168.49,169.06,168.25,168.52,3968.0,168.49,169.06,168.25,168.52,3968.0
2018-11-14 12:30:00,168.52,168.73,168.4,168.6,15744.0,168.52,168.73,168.4,168.6,15744.0
2018-11-14 12:35:00,168.59,168.82,168.55,168.76,14342.0,168.59,168.82,168.55,168.76,14342.0
2018-11-14 12:40:00,168.72,168.98,168.62,168.98,13152.0,168.72,168.98,168.62,168.98,13152.0
2018-11-14 12:45:00,169.08,169.21,168.6,169.11,5131.0,169.08,169.21,168.6,169.11,5131.0
2018-11-14 12:50:00,169.1,169.43,168.98,169.06,8295.0,169.1,169.43,168.98,169.06,8295.0
2018-11-14 12:55:00,169.06,169.34,168.94,169.04,13268.0,169.06,169.34,168.94,169.04,13268.0
2018-11-14 13:00:00,169.04,169.5,168.95,169.48,11138.0,169.04,169.5,168.95,169.48,11138.0
2018-11-14 13:05:00,169.41,169.59,169.2,169.39,7078.0,169.41,169.59,169.2,169.39,7078.0
2018-11-14 13:10:00,169.4,169.55,169.0,169.5,3534.0,169.4,169.55,169.0,169.5,3534.0
2018-11-14 13:15:00,169.63,170.06,169.63,169.93,3744.0,169.63,170.06,169.63,169.93,3744.0
2018-11-14 13:20:00,169.92,169.93,169.24,169.36,3952.0,169.92,169.93,169.24,169.36,3952.0
2018-11-14 13:25:00,169.38,169.6,169.28,169.38,32908.0,169.38,169.6,169.28,169.38,32908.0
2018-11-14 13:30:00,169.39,169.53,168.29,168.54,54810.0,169.39,169.53,168.29,168.54,54810.0
2018-11-14 13:35:00,168.4,168.9,168.28,168.9,8263.0,168.4,168.9,168.28,168.9,8263.0
2018-11-14 13:40:00,168.67,168.75,168.26,168.56,10045.0,168.67,168.75,168.26,168.56,10045.0
2018-11-14 13:45:00,168.48,168.84,168.46,168.69,6112.0,168.48,168.84,168.46,168.69,6112.0
2018-11-14 13:50:00,168.5,168.57,168.19,168.31,6083.0,168.5,168.57,168.19,168.31,6083.0
2018-11-14 13:55:00,168.32,168.7,168.28,168.68,11305.0,168.32,168.7,168.28,168.68,11305.0
2018-11-14 14:00:00,168.56,168.57,168.28,168.32,18359.0,168.56,168.57,168.28,168.32,18359.0
2018-11-14 14:05:00,168.29,168.39,168.03,168.06,14731.0,168.29,168.39,168.03,168.06,14731.0
2018-11-14 14:10:00,167.9,168.01,167.52,168.0,9067.0,167.9,168.01,167.52,168.0,9067.0
2018-11-14 14:15:00,167.98,168.73,167.92,168.53,16875.0,167.98,168.73,167.92,168.53,16875.0
2018-11-14 14:20:00,168.5,168.72,168.12,168.54,11503.0,168.5,168.72,168.12,168.54,11503.0
2018-11-14 14:25:00,168.57,168.7,168.2,168.33,7519.0,168.57,168.7,168.2,168.33,7519.0
2018-11-14 14:30:00,168.23,168.5,168.05,168.15,10400.0,168.23,168.5,168.05,168.15,10400.0
2018-11-14 14:35:00,168.24,168.56,168.04,168.15,9575.0,168.24,168.56,168.04,168.15,9575.0
2018-11-14 14:40:00,168.13,168.19,167.79,167.97,9600.0,168.13,168.19,167.79,167.97,9600.0
2018-11-14 14:45:00,167.92,168.07,167.63,168.0,5045.0,167.92,168.07,167.63,168.0,5045.0
2018-11-14 14:50:00,168.06,168.47,168.04,168.47,5550.0,168.06,168.47,168.04,168.47,5550.0
2018-11-14 14:55:00,168.47,169.0,168.47,168.93,9208.0,168.47,169.0,168.47,168.93,9208.0
2018-11-14 15:00:00,168.93,169.26,168.69,169.19,10559.0,168.93,169.26,168.69,169.19,10559.0
2018-11-14 15:05:00,169.23,169.79,169.22,169.49,15012.0,169.23,169.79,169.22,169.49,15012.0
2018-11-14 15:10:00,169.65,169.71,169.21,169.48,11119.0,169.65,169.71,169.21,169.48,11119.0
2018-11-14 15:15:00,169.46,169.46,169.0,169.44,11932.0,169.46,169.46,169.0,169.44,11932.0
2018-11-14 15:20:00,169.28,169.28,168.63,168.74,11320.0,169.28,169.28,168.63,168.74,11320.0
2018-11-14 15:25:00,168.74,168.8,168.44,168.71,8797.0,168.74,168.8,168.44,168.71,8797.0
2018-11-14 15:30:00,168.61,168.71,168.04,168.16,11377.0,168.61,168.71,168.04,168.16,11377.0
2018-11-14 15:35:00,168.2,168.33,168.06,168.09,15300.0,168.2,168.33,168.06,168.09,15300.0
2018-11-14 15:40:00,168.13,168.42,168.09,168.19,19030.0,168.13,168.42,168.09,168.19,19030.0
2018-11-14 15:45:00,168.13,168.34,167.9,167.98,22113.0,168.13,168.34,167.9,167.98,22113.0
2018-11-14 15:50:00,167.93,167.98,167.24,167.58,21700.0,167.93,167.98,167.24,167.58,21700.0
2018-11-14 15:55:00,167.56,167.8,167.28,167.42,39884.0,167.56,167.8,167.28,167.42,39884.0
2018-11-15 09:30:00,166.67,167.99,166.63,167.99,23030.0,166.67,167.99,166.63,167.99,23030.0
2018-11-15 09:35:00,167.95,169.18,167.82,168.45,9216.0,167.95,169.18,167.82,168.45,9216.0
2018-11-15 09:40:00,168.18,168.98,167.45,168.91,13112.0,168.18,168.98,167.45,168.91,13112.0
2018-11-15 09:45:00,168.9,168.9,167.33,168.88,19533.0,168.9,168.9,167.33,168.88,19533.0
2018-11-15 09:50:00,168.85,168.85,167.42,168.2,14337.0,168.85,168.85,167.42,168.2,14337.0
2018-11-15 09:55:00,167.96,168.85,167.94,168.04,10036.0,167.96,168.85,167.94,168.04,10036.0
2018-11-15 10:00:00,168.05,169.02,167.88,168.64,20886.0,168.05,169.02,167.88,168.64,20886.0
2018-11-15 10:05:00,168.64,168.81,167.95,168.11,26860.0,168.64,168.81,167.95,168.11,26860.0
2018-11-15 10:10:00,168.21,168.41,167.79,168.33,18724.0,168.21,168.41,167.79,168.33,18724.0
2018-11-15 10:15:00,168.33,168.84,168.23,168.78,12505.0,168.33,168.84,168.23,168.78,12505.0
2018-11-15 10:20:00,168.82,169.49,168.65,168.65,20948.0,168.82,169.49,168.65,168.65,20948.0
2018-11-15 10:25:00,168.74,169.5,168.74,168.91,46830.0,168.74,169.5,168.74,168.91,46830.0
2018-11-15 10:30:00,168.92,168.96,167.98,168.02,24404.0,168.92,168.96,167.98,168.02,24404.0
2018-11-15 10:35:00,167.99,168.8,167.7,168.66,8960.0,167.99,168.8,167.7,168.66,8960.0
2018-11-15 10:40:00,168.77,169.0,168.54,168.79,7934.0,168.77,169.0,168.54,168.79,7934.0
2018-11-15 10:45:00,168.67,169.13,168.65,168.82,7325.0,168.67,169.13,168.65,168.82,7325.0
2018-11-15 10:50:00,168.81,169.19,168.69,169.18,15042.0,168.81,169.19,168.69,169.18,15042.0
2018-11-15 10:55:00,169.15,169.53,168.91,168.99,5833.0,169.15,169.53,168.91,168.99,5833.0
2018-11-15 11:00:00,168.85,170.75,168.64,170.73,33252.0,168.85,170.75,168.64,170.73,33252.0
2018-11-15 11:05:00,170.72,170.72,169.96,170.1,11712.0,170.72,170.72,169.96,170.1,11712.0
2018-11-15 11:10:00,170.26,170.78,170.23,170.58,8765.0,170.26,170.78,170.23,170.58,8765.0
2018-11-15 11:15:00,170.3,170.76,170.22,170.43,6550.0,170.3,170.76,170.22,170.43,6550.0
2018-11-15 11:20:00,170.42,171.39,170.42,170.97,9959.0,170.42,171.39,170.42,170.97,9959.0
2018-11-15 11:25:00,170.92,171.17,170.77,171.07,16367.0,170.92,171.17,170.77,171.07,16367.0
2018-11-15 11:30:00,170.93,171.4,170.81,171.28,8330.0,170.93,171.4,170.81,171.28,8330.0
2018-11-15 11:35:00,171.22,171.76,171.05,171.34,15000.0,171.22,171.76,171.05,171.34,15000.0
2018-11-15 11:40:00,171.3,171.64,170.95,171.16,31271.0,171.3,171.64,170.95,171.16,31271.0
2018-11-15 11:45:00,171.21,171.22,170.79,170.84,4107.0,171.21,171.22,170.79,170.84,4107.0
2018-11-15 11:50:00,170.92,171.21,170.69,170.75,25603.0,170.92,171.21,170.69,170.75,25603.0
2018-11-15 11:55:00,170.75,170.9,170.31,170.55,15304.0,170.75,170.9,170.31,170.55,15304.0
2018-11-15 12:00:00,170.68,170.68,170.02,170.38,7409.0,170.68,170.68,170.02,170.38,7409.0
2018-11-15 12:05:00,170.33,170.79,170.19,170.19,8862.0,170.33,170.79,170.19,170.19,8862.0
2018-11-15 12:10:00,170.19,170.19,169.58,169.58,3519.0,170.19,170.19,169.58,169.58,3519.0
2018-11-15 12:15:00,169.52,169.7,169.18,169.37,8743.0,169.52,169.7,169.18,169.37,8743.0
2018-11-15 12:20:00,169.35,169.71,169.35,169.54,5460.0,169.35,169.71,169.35,169.54,5460.0
2018-11-15 12:25:00,169.44,170.19,169.33,170.19,5453.0,169.44,170.19,169.33,170.19,5453.0
2018-11-15 12:30:00,170.13,170.19,169.75,170.19,4000.0,170.13,170.19,169.75,170.19,4000.0
2018-11-15 12:35:00,170.14,170.48,169.75,170.34,22010.0,170.14,170.48,169.75,170.34,22010.0
2018-11-15 12:40:00,170.36,170.44,170.03,170.03,6927.0,170.36,170.44,170.03,170.03,6927.0
2018-11-15 12:45:00,170.08,170.08,169.67,170.05,5446.0,170.08,170.08,169.67,170.05,5446.0
2018-11-15 12:50:00,170.09,170.1,169.51,169.59,5151.0,170.09,170.1,169.51,169.59,5151.0
2018-11-15 12:55:00,169.58,169.65,169.21,169.35,15961.0,169.58,169.65,169.21,169.35,15961.0
2018-11-15 13:00:00,169.55,169.6,168.94,169.26,11562.0,169.55,169.6,168.94,169.26,11562.0
2018-11-15 13:05:00,169.19,169.59,169.19,169.43,1920.0,169.19,169.59,169.19,169.43,1920.0
2018-11-15 13:10:00,169.43,169.55,168.91,169.51,8950.0,169.43,169.55,168.91,169.51,8950.0
2018-11-15 13:15:00,169.49,170.16,169.32,170.16,2500.0,169.49,170.16,169.32,170.16,2500.0
2018-11-15 13:20:00,170.24,170.96,169.99,170.79,10005.0,170.24,170.96,169.99,170.79,10005.0
2018-11-15 13:25:00,170.85,171.2,170.62,171.05,13216.0,170.85,171.2,170.62,171.05,13216.0
2018-11-15 13:30:00,171.19,172.35,171.13,172.11,20090.0,171.19,172.35,171.13,172.11,20090.0
2018-11-15 13:35:00,172.18,172.39,171.91,172.27,16678.0,172.18,172.39,171.91,172.27,16678.0
2018-11-15 13:40:00,172.12,172.12,171.65,172.06,8854.0,172.12,172.12,171.65,172.06,8854.0
2018-11-15 13:45:00,171.92,172.46,171.72,171.83,8674.0,171.92,172.46,171.72,171.83,8674.0
2018-11-15 13:50:00,171.83,172.46,171.83,172.46,9756.0,171.83,172.46,171.83,172.46,9756.0
2018-11-15 13:55:00,172.27,172.58,172.13,172.27,7950.0,172.27,172.58,172.13,172.27,7950.0
2018-11-15 14:00:00,172.27,172.54,171.92,172.08,7069.0,172.27,172.54,171.92,172.08,7069.0
2018-11-15 14:05:00,172.08,172.1,171.8,171.99,31567.0,172.08,172.1,171.8,171.99,31567.0
2018-11-15 14:10:00,171.99,172.17,171.84,172.0,18660.0,171.99,172.17,171.84,172.0,18660.0
2018-11-15 14:15:00,172.04,172.07,171.48,171.87,6309.0,172.04,172.07,171.48,171.87,6309.0
2018-11-15 14:20:00,171.77,171.94,171.38,171.48,14481.0,171.77,171.94,171.38,171.48,14481.0
2018-11-15 14:25:00,171.64,172.2,171.38,172.2,12211.0,171.64,172.2,171.38,172.2,12211.0
2018-11-15 14:30:00,172.34,172.55,172.15,172.39,23262.0,172.34,172.55,172.15,172.39,23262.0
2018-11-15 14:35:00,172.43,172.49,172.04,172.3,11703.0,172.43,172.49,172.04,172.3,11703.0
2018-11-15 14:40:00,172.3,173.08,172.24,173.05,40229.0,172.3,173.08,172.24,173.05,40229.0
2018-11-15 14:45:00,173.05,173.24,172.92,173.09,8172.0,173.05,173.24,172.92,173.09,8172.0
2018-11-15 14:50:00,173.1,173.12,172.7,173.02,8013.0,173.1,173.12,172.7,173.02,8013.0
2018-11-15 14:55:00,173.02,173.08,172.79,172.89,26950.0,173.02,173.08,172.79,172.89,26950.0
2018-11-15 15:00:00,172.91,172.92,171.22,171.57,14472.0,172.91,172.92,171.22,171.57,14472.0
2018-11-15 15:05:00,171.71,172.55,171.71,172.15,16916.0,171.71,172.55,171.71,172.15,16916.0
2018-11-15 15:10:00,172.16,173.0,172.15,173.0,6962.0,172.16,173.0,172.15,173.0,6962.0
2018-11-15 15:15:00,172.81,172.99,172.16,172.28,21123.0,172.81,172.99,172.16,172.28,21123.0
2018-11-15 15:20:00,172.05,172.16,171.66,171.93,26595.0,172.05,172.16,171.66,171.93,26595.0
2018-11-15 15:25:00,171.94,172.49,171.93,172.06,20505.0,171.94,172.49,171.93,172.06,20505.0
2018-11-15 15:30:00,172.08,172.94,172.07,172.65,20178.0,172.08,172.94,172.07,172.65,20178.0
2018-11-15 15:35:00,172.66,173.37,172.66,173.26,20395.0,172.66,173.37,172.66,173.26,20395.0
2018-11-15 15:40:00,173.24,173.25,172.33,172.58,39108.0,173.24,173.25,172.33,172.58,39108.0
2018-11-15 15:45:00,172.6,172.99,172.24,172.99,41759.0,172.6,172.99,172.24,172.99,41759.0
2018-11-15 15:50:00,172.95,173.55,172.89,173.53,58234.0,172.95,173.55,172.89,173.53,58234.0
2018-11-15 15:55:00,173.54,173.54,172.92,172.97,99223.0,173.54,173.54,172.92,172.97,99223.0
2018-11-16 09:30:00,170.73,171.99,169.24,171.54,33817.0,170.73,171.99,169.24,171.54,33817.0
2018-11-16 09:35:00,170.94,171.82,169.9,170.31,23338.0,170.94,171.82,169.9,170.31,23338.0
2018-11-16 09:40:00,170.71,171.92,170.26,171.58,18630.0,170.71,171.92,170.26,171.58,18630.0
2018-11-16 09:45:00,171.87,172.73,171.47,172.27,19307.0,171.87,172.73,171.47,172.27,19307.0
2018-11-16 09:50:00,171.87,172.96,171.58,172.82,19280.0,171.87,172.96,171.58,172.82,19280.0
2018-11-16 09:55:00,172.82,173.11,172.49,173.11,15848.0,172.82,173.11,172.49,173.11,15848.0
2018-11-16 10:00:00,173.09,173.88,172.75,173.88,6907.0,173.09,173.88,172.75,173.88,6907.0
2018-11-16 10:05:00,173.52,173.52,171.48,171.58,13100.0,173.52,173.52,171.48,171.58,13100.0
2018-11-16 10:10:00,171.77,172.41,171.52,172.34,8727.0,171.77,172.41,171.52,172.34,8727.0
2018-11-16 10:15:00,172.41,172.69,171.78,171.83,17085.0,172.41,172.69,171.78,171.83,17085.0
2018-11-16 10:20:00,171.82,172.16,171.37,171.95,10856.0,171.82,172.16,171.37,171.95,10856.0
2018-11-16 10:25:00,171.85,172.28,171.69,172.04,10060.0,171.85,172.28,171.69,172.04,10060.0
2018-11-16 10:30:00,172.15,172.5,172.03,172.31,8563.0,172.15,172.5,172.03,172.31,8563.0
2018-11-16 10:35:00,172.25,172.6,172.25,172.33,14072.0,172.25,172.6,172.25,172.33,14072.0
2018-11-16 10:40:00,172.48,172.75,172.33,172.4,14293.0,172.48,172.75,172.33,172.4,14293.0
2018-11-16 10:45:00,172.4,172.46,171.87,172.0,9963.0,172.4,172.46,171.87,172.0,9963.0
2018-11-16 10:50:00,172.11,172.11,171.36,171.36,8771.0,172.11,172.11,171.36,171.36,8771.0
2018-11-16 10:55:00,171.61,171.61,170.88,170.89,7617.0,171.61,171.61,170.88,170.89,7617.0
2018-11-16 11:00:00,170.99,171.45,170.99,171.36,5772.0,170.99,171.45,170.99,171.36,5772.0
2018-11-16 11:05:00,171.11,171.38,170.88,170.9,6300.0,171.11,171.38,170.88,170.9,6300.0
2018-11-16 11:10:00,171.04,171.32,171.0,171.09,6525.0,171.04,171.32,171.0,171.09,6525.0
2018-11-16 11:15:00,171.08,171.58,171.05,171.39,7000.0,171.08,171.58,171.05,171.39,7000.0
2018-11-16 11:20:00,171.38,172.14,171.29,172.14,9400.0,171.38,172.14,171.29,172.14,9400.0
2018-11-16 11:25:00,172.14,172.52,171.89,172.25,18388.0,172.14,172.52,171.89,172.25,18388.0
2018-11-16 11:30:00,172.25,172.42,171.48,171.74,12560.0,172.25,172.42,171.48,171.74,12560.0
2018-11-16 11:35:00,171.55,171.69,171.28,171.57,4231.0,171.55,171.69,171.28,171.57,4231.0
2018-11-16 11:40:00,171.22,171.36,170.43,170.55,21710.0,171.22,171.36,170.43,170.55,21710.0
2018-11-16 11:45:00,170.49,170.57,170.0,170.09,9112.0,170.49,170.57,170.0,170.09,9112.0
2018-11-16 11:50:00,170.0,170.05,169.57,169.63,10651.0,170.0,170.05,169.57,169.63,10651.0
2018-11-16 11:55:00,169.67,170.33,169.54,169.81,16879.0,169.67,170.33,169.54,169.81,16879.0
2018-11-16 12:00:00,169.75,169.89,169.47,169.61,17976.0,169.75,169.89,169.47,169.61,17976.0
2018-11-16 12:05:00,169.61,170.28,169.61,170.12,6693.0,169.61,170.28,169.61,170.12,6693.0
2018-11-16 12:10:00,170.31,170.42,170.11,170.11,2941.0,170.31,170.42,170.11,170.11,2941.0
2018-11-16 12:15:00,170.0,170.08,169.72,170.02,4813.0,170.0,170.08,169.72,170.02,4813.0
2018-11-16 12:20:00,170.0,170.14,169.88,169.89,2465.0,170.0,170.14,169.88,169.89,2465.0
2018-11-16 12:25:00,169.92,170.04,169.65,169.79,2916.0,169.92,170.04,169.65,169.79,2916.0
2018-11-16 12:30:00,169.68,170.49,169.45,170.35,18760.0,169.68,170.49,169.45,170.35,18760.0
2018-11-16 12:35:00,170.36,171.29,170.28,171.2,5536.0,170.36,171.29,170.28,171.2,5536.0
2018-11-16 12:40:00,171.19,172.22,171.18,171.82,9681.0,171.19,172.22,171.18,171.82,9681.0
2018-11-16 12:45:00,171.95,172.62,171.94,172.17,4400.0,171.95,172.62,171.94,172.17,4400.0
2018-11-16 12:50:00,172.24,172.24,171.59,171.61,5000.0,172.24,172.24,171.59,171.61,5000.0
2018-11-16 12:55:00,171.68,171.75,171.42,171.74,2200.0,171.68,171.75,171.42,171.74,2200.0
2018-11-16 13:00:00,171.62,171.83,171.25,171.35,3600.0,171.62,171.83,171.25,171.35,3600.0
2018-11-16 13:05:00,171.35,171.35,170.72,170.91,4700.0,171.35,171.35,170.72,170.91,4700.0
2018-11-16 13:10:00,170.93,171.09,170.77,170.88,3470.0,170.93,171.09,170.77,170.88,3470.0
2018-11-16 13:15:00,170.82,171.37,170.81,171.21,6494.0,170.82,171.37,170.81,171.21,6494.0
2018-11-16 13:20:00,171.03,171.2,170.81,171.11,3052.0,171.03,171.2,170.81,171.11,3052.0
2018-11-16 13:25:00,171.07,171.19,170.87,171.1,5367.0,171.07,171.19,170.87,171.1,5367.0
2018-11-16 13:30:00,170.96,171.17,170.82,170.84,7057.0,170.96,171.17,170.82,170.84,7057.0
2018-11-16 13:35:00,170.74,170.9,170.49,170.72,6476.0,170.74,170.9,170.49,170.72,6476.0
2018-11-16 13:40:00,170.71,170.79,170.23,170.66,4929.0,170.71,170.79,170.23,170.66,4929.0
2018-11-16 13:45:00,170.47,170.67,170.42,170.64,3630.0,170.47,170.67,170.42,170.64,3630.0
2018-11-16 13:50:00,170.66,170.79,170.29,170.48,4814.0,170.66,170.79,170.29,170.48,4814.0
2018-11-16 13:55:00,170.53,170.8,170.46,170.63,2601.0,170.53,170.8,170.46,170.63,2601.0
2018-11-16 14:00:00,170.69,171.13,170.69,171.11,9349.0,170.69,171.13,170.69,171.11,9349.0
2018-11-16 14:05:00,171.22,171.48,171.04,171.2,18162.0,171.22,171.48,171.04,171.2,18162.0
2018-11-16 14:10:00,171.16,171.51,170.99,170.99,6485.0,171.16,171.51,170.99,170.99,6485.0
2018-11-16 14:15:00,170.94,171.19,170.76,171.09,3720.0,170.94,171.19,170.76,171.09,3720.0
2018-11-16 14:20:00,170.93,170.93,170.32,170.54,4800.0,170.93,170.93,170.32,170.54,4800.0
2018-11-16 14:25:00,170.43,170.92,170.22,170.92,6756.0,170.43,170.92,170.22,170.92,6756.0
2018-11-16 14:30:00,170.81,171.21,170.81,171.09,11612.0,170.81,171.21,170.81,171.09,11612.0
2018-11-16 14:35:00,171.01,171.45,171.0,171.44,3600.0,171.01,171.45,171.0,171.44,3600.0
2018-11-16 14:40:00,171.27,171.42,171.12,171.2,3800.0,171.27,171.42,171.12,171.2,3800.0
2018-11-16 14:45:00,171.24,171.57,171.19,171.56,6812.0,171.24,171.57,171.19,171.56,6812.0
2018-11-16 14:50:00,171.59,172.16,171.45,171.99,3944.0,171.59,172.16,171.45,171.99,3944.0
2018-11-16 14:55:00,172.1,172.15,171.72,171.81,15222.0,172.1,172.15,171.72,171.81,15222.0
2018-11-16 15:00:00,171.89,171.93,171.44,171.58,8100.0,171.89,171.93,171.44,171.58,8100.0
2018-11-16 15:05:00,171.52,171.68,171.4,171.42,13280.0,171.52,171.68,171.4,171.42,13280.0
2018-11-16 15:10:00,171.51,171.65,171.42,171.64,6002.0,171.51,171.65,171.42,171.64,6002.0
2018-11-16 15:15:00,171.65,171.73,171.47,171.63,20549.0,171.65,171.73,171.47,171.63,20549.0
2018-11-16 15:20:00,171.63,171.68,171.51,171.55,10753.0,171.63,171.68,171.51,171.55,10753.0
2018-11-16 15:25:00,171.57,171.73,171.42,171.42,10394.0,171.57,171.73,171.42,171.42,10394.0
2018-11-16 15:30:00,171.42,171.42,171.18,171.21,8759.0,171.42,171.42,171.18,171.21,8759.0
2018-11-16 15:35:00,171.21,171.33,170.93,171.12,19757.0,171.21,171.33,170.93,171.12,19757.0
2018-11-16 15:40:00,171.09,171.13,170.74,170.8,15700.0,171.09,171.13,170.74,170.8,15700.0
2018-11-16 15:45:00,170.83,171.15,170.83,170.87,21410.0,170.83,171.15,170.83,170.87,21410.0
2018-11-16 15:50:00,170.86,171.05,170.86,170.91,33027.0,170.86,171.05,170.86,170.91,33027.0
2018-11-16 15:55:00,170.9,171.11,170.7,171.09,55335.0,170.9,171.11,170.7,171.09,55335.0
2018-11-19 09:30:00,169.56,169.86,169.0,169.24,38440.0,169.56,169.86,169.0,169.24,38440.0
2018-11-19 09:35:00,169.31,169.66,168.97,169.12,36930.0,169.31,169.66,168.97,169.12,36930.0
2018-11-19 09:40:00,169.12,169.22,167.19,167.24,16575.0,169.12,169.22,167.19,167.24,16575.0
2018-11-19 09:45:00,167.14,167.96,166.63,166.76,28134.0,167.14,167.96,166.63,166.76,28134.0
2018-11-19 09:50:00,166.63,166.75,165.89,166.17,30437.0,166.63,166.75,165.89,166.17,30437.0
2018-11-19 09:55:00,166.06,166.1,164.0,164.79,29279.0,166.06,166.1,164.0,164.79,29279.0
2018-11-19 10:00:00,164.6,164.92,163.72,164.76,27600.0,164.6,164.92,163.72,164.76,27600.0
2018-11-19 10:05:00,164.65,164.76,162.74,162.84,64940.0,164.65,164.76,162.74,162.84,64940.0
2018-11-19 10:10:00,162.65,164.26,162.58,163.33,37328.0,162.65,164.26,162.58,163.33,37328.0
2018-11-19 10:15:00,163.42,164.3,162.9,162.9,35678.0,163.42,164.3,162.9,162.9,35678.0
2018-11-19 10:20:00,162.93,163.15,162.12,162.12,30012.0,162.93,163.15,162.12,162.12,30012.0
2018-11-19 10:25:00,162.2,162.36,161.23,161.69,54230.0,162.2,162.36,161.23,161.69,54230.0
2018-11-19 10:30:00,161.72,162.04,160.5,160.5,38374.0,161.72,162.04,160.5,160.5,38374.0
2018-11-19 10:35:00,160.55,160.66,159.68,159.79,94729.0,160.55,160.66,159.68,159.79,94729.0
2018-11-19 10:40:00,159.95,160.07,159.04,159.28,105636.0,159.95,160.07,159.04,159.28,105636.0
2018-11-19 10:45:00,159.5,160.51,159.45,160.0,48909.0,159.5,160.51,159.45,160.0,48909.0
2018-11-19 10:50:00,160.0,162.07,159.99,161.77,40011.0,160.0,162.07,159.99,161.77,40011.0
2018-11-19 10:55:00,162.04,162.78,161.79,162.01,46370.0,162.04,162.78,161.79,162.01,46370.0
2018-11-19 11:00:00,162.1,162.92,162.05,162.39,14642.0,162.1,162.92,162.05,162.39,14642.0
2018-11-19 11:05:00,162.26,162.84,162.05,162.66,31687.0,162.26,162.84,162.05,162.66,31687.0
2018-11-19 11:10:00,162.53,162.53,161.52,161.71,19189.0,162.53,162.53,161.52,161.71,19189.0
2018-11-19 11:15:00,161.62,161.62,160.93,161.42,18592.0,161.62,161.62,160.93,161.42,18592.0
2018-11-19 11:20:00,161.42,162.11,161.23,161.34,21727.0,161.42,162.11,161.23,161.34,21727.0
2018-11-19 11:25:00,161.45,161.45,160.64,161.0,16301.0,161.45,161.45,160.64,161.0,16301.0
2018-11-19 11:30:00,161.04,161.05,160.5,160.82,16100.0,161.04,161.05,160.5,160.82,16100.0
2018-11-19 11:35:00,160.85,160.98,160.5,160.61,17156.0,160.85,160.98,160.5,160.61,17156.0
2018-11-19 11:40:00,160.69,160.86,160.54,160.71,27493.0,160.69,160.86,160.54,160.71,27493.0
2018-11-19 11:45:00,160.71,160.77,160.07,160.07,45295.0,160.71,160.77,160.07,160.07,45295.0
2018-11-19 11:50:00,160.17,160.3,159.22,159.52,57359.0,160.17,160.3,159.22,159.52,57359.0
2018-11-19 11:55:00,159.57,160.24,159.57,159.8,38610.0,159.57,160.24,159.57,159.8,38610.0
2018-11-19 12:00:00,159.81,159.87,158.69,158.69,15644.0,159.81,159.87,158.69,158.69,15644.0
2018-11-19 12:05:00,158.84,158.84,158.23,158.49,16077.0,158.84,158.84,158.23,158.49,16077.0
2018-11-19 12:10:00,158.47,159.28,158.35,158.63,13670.0,158.47,159.28,158.35,158.63,13670.0
2018-11-19 12:15:00,158.69,158.93,158.57,158.68,38733.0,158.69,158.93,158.57,158.68,38733.0
2018-11-19 12:20:00,158.68,158.82,158.45,158.67,48284.0,158.68,158.82,158.45,158.67,48284.0
2018-11-19 12:25:00,158.67,158.98,158.4,158.89,9079.0,158.67,158.98,158.4,158.89,9079.0
2018-11-19 12:30:00,158.88,159.35,158.65,159.03,35933.0,158.88,159.35,158.65,159.03,35933.0
2018-11-19 12:35:00,159.03,159.56,158.89,159.26,16971.0,159.03,159.56,158.89,159.26,16971.0
2018-11-19 12:40:00,159.12,160.0,159.12,159.43,30318.0,159.12,160.0,159.12,159.43,30318.0
2018-11-19 12:45:00,159.35,159.45,159.11,159.38,41786.0,159.35,159.45,159.11,159.38,41786.0
2018-11-19 12:50:00,159.38,159.38,158.5,158.91,36904.0,159.38,159.38,158.5,158.91,36904.0
2018-11-19 12:55:00,159.03,159.35,158.86,159.3,12009.0,159.03,159.35,158.86,159.3,12009.0
2018-11-19 13:00:00,159.17,159.32,158.94,159.05,17870.0,159.17,159.32,158.94,159.05,17870.0
2018-11-19 13:05:00,159.05,159.19,158.38,158.38,11866.0,159.05,159.19,158.38,158.38,11866.0
2018-11-19 13:10:00,158.42,158.74,158.26,158.65,19008.0,158.42,158.74,158.26,158.65,19008.0
2018-11-19 13:15:00,158.63,158.84,158.22,158.48,51316.0,158.63,158.84,158.22,158.48,51316.0
2018-11-19 13:20:00,158.54,158.62,158.05,158.25,12504.0,158.54,158.62,158.05,158.25,12504.0
2018-11-19 13:25:00,158.34,158.36,158.17,158.31,7016.0,158.34,158.36,158.17,158.31,7016.0
2018-11-19 13:30:00,158.31,158.67,157.92,158.46,26338.0,158.31,158.67,157.92,158.46,26338.0
2018-11-19 13:35:00,158.39,159.29,158.39,159.27,18300.0,158.39,159.29,158.39,159.27,18300.0
2018-11-19 13:40:00,159.39,159.39,158.61,159.14,20573.0,159.39,159.39,158.61,159.14,20573.0
2018-11-19 13:45:00,159.13,159.21,158.8,158.88,18890.0,159.13,159.21,158.8,158.88,18890.0
2018-11-19 13:50:00,158.88,158.88,158.37,158.46,27566.0,158.88,158.88,158.37,158.46,27566.0
2018-11-19 13:55:00,158.58,158.61,158.27,158.44,5147.0,158.58,158.61,158.27,158.44,5147.0
2018-11-19 14:00:00,158.47,158.57,157.42,157.42,23970.0,158.47,158.57,157.42,157.42,23970.0
2018-11-19 14:05:00,157.37,157.49,156.68,157.31,27688.0,157.37,157.49,156.68,157.31,27688.0
2018-11-19 14:10:00,157.35,157.64,156.98,157.26,21233.0,157.35,157.64,156.98,157.26,21233.0
2018-11-19 14:15:00,157.15,157.77,157.12,157.56,7750.0,157.15,157.77,157.12,157.56,7750.0
2018-11-19 14:20:00,157.6,157.75,157.22,157.48,12542.0,157.6,157.75,157.22,157.48,12542.0
2018-11-19 14:25:00,157.66,157.92,157.46,157.55,27133.0,157.66,157.92,157.46,157.55,27133.0
2018-11-19 14:30:00,157.55,157.74,157.19,157.38,16292.0,157.55,157.74,157.19,157.38,16292.0
2018-11-19 14:35:00,157.34,157.34,156.56,157.14,92134.0,157.34,157.34,156.56,157.14,92134.0
2018-11-19 14:40:00,157.14,157.51,157.14,157.32,21600.0,157.14,157.51,157.14,157.32,21600.0
2018-11-19 14:45:00,157.3,157.84,157.05,157.56,15703.0,157.3,157.84,157.05,157.56,15703.0
2018-11-19 14:50:00,157.65,157.79,157.37,157.79,18923.0,157.65,157.79,157.37,157.79,18923.0
2018-11-19 14:55:00,157.69,157.69,157.0,157.05,147337.0,157.69,157.69,157.0,157.05,147337.0
2018-11-19 15:00:00,157.05,157.33,156.83,157.17,32793.0,157.05,157.33,156.83,157.17,32793.0
2018-11-19 15:05:00,157.25,157.88,157.14,157.84,27760.0,157.25,157.88,157.14,157.84,27760.0
2018-11-19 15:10:00,157.72,158.44,157.52,158.28,21264.0,157.72,158.44,157.52,158.28,21264.0
2018-11-19 15:15:00,158.23,158.37,157.79,158.01,20971.0,158.23,158.37,157.79,158.01,20971.0
2018-11-19 15:20:00,157.97,158.04,157.58,157.58,12138.0,157.97,158.04,157.58,157.58,12138.0
2018-11-19 15:25:00,157.6,157.6,157.02,157.31,24515.0,157.6,157.6,157.02,157.31,24515.0
2018-11-19 15:30:00,157.38,157.45,156.89,156.92,30693.0,157.38,157.45,156.89,156.92,30693.0
2018-11-19 15:35:00,156.94,156.95,156.54,156.54,30610.0,156.94,156.95,156.54,156.54,30610.0
2018-11-19 15:40:00,156.54,156.54,156.09,156.41,51926.0,156.54,156.54,156.09,156.41,51926.0
2018-11-19 15:45:00,156.4,156.79,156.36,156.51,86475.0,156.4,156.79,156.36,156.51,86475.0
2018-11-19 15:50:00,156.51,156.63,156.12,156.37,64976.0,156.51,156.63,156.12,156.37,64976.0
2018-11-19 15:55:00,156.33,156.82,156.22,156.77,111369.0,156.33,156.82,156.22,156.77,111369.0
2018-11-20 09:30:00,148.99,149.48,147.63,148.38,5012.0,148.99,149.48,147.63,148.38,5012.0
2018-11-20 09:35:00,149.15,153.26,148.54,153.21,327588.0,149.15,153.26,148.54,153.21,327588.0
2018-11-20 09:40:00,152.82,155.05,152.35,153.86,84328.0,152.82,155.05,152.35,153.86,84328.0
2018-11-20 09:45:00,153.86,154.33,152.97,153.29,79715.0,153.86,154.33,152.97,153.29,79715.0
2018-11-20 09:50:00,153.37,153.66,151.64,153.48,99487.0,153.37,153.66,151.64,153.48,99487.0
2018-11-20 09:55:00,153.69,154.13,152.59,153.79,33985.0,153.69,154.13,152.59,153.79,33985.0
2018-11-20 10:00:00,153.63,154.81,153.33,154.22,31139.0,153.63,154.81,153.33,154.22,31139.0
2018-11-20 10:05:00,154.07,154.73,152.58,152.86,47838.0,154.07,154.73,152.58,152.86,47838.0
2018-11-20 10:10:00,152.77,152.82,152.06,152.53,50595.0,152.77,152.82,152.06,152.53,50595.0
2018-11-20 10:15:00,152.2,153.73,151.83,153.63,51574.0,152.2,153.73,151.83,153.63,51574.0
2018-11-20 10:20:00,153.56,154.5,153.03,154.2,44091.0,153.56,154.5,153.03,154.2,44091.0
2018-11-20 10:25:00,154.04,155.62,153.91,155.22,58518.0,154.04,155.62,153.91,155.22,58518.0
2018-11-20 10:30:00,155.13,157.06,155.01,157.0,111709.0,155.13,157.06,155.01,157.0,111709.0
2018-11-20 10:35:00,157.05,158.81,156.75,158.64,116435.0,157.05,158.81,156.75,158.64,116435.0
2018-11-20 10:40:00,158.55,159.31,158.48,159.25,53779.0,158.55,159.31,158.48,159.25,53779.0
2018-11-20 10:45:00,159.21,159.41,158.58,159.03,111709.0,159.21,159.41,158.58,159.03,111709.0
2018-11-20 10:50:00,159.06,159.55,158.3,159.43,46953.0,159.06,159.55,158.3,159.43,46953.0
2018-11-20 10:55:00,159.48,160.59,159.42,160.5,73383.0,159.48,160.59,159.42,160.5,73383.0
2018-11-20 11:00:00,160.44,161.14,160.07,160.15,106560.0,160.44,161.14,160.07,160.15,106560.0
2018-11-20 11:05:00,160.07,161.09,160.0,160.8,69154.0,160.07,161.09,160.0,160.8,69154.0
2018-11-20 11:10:00,160.8,161.29,159.55,159.55,90084.0,160.8,161.29,159.55,159.55,90084.0
2018-11-20 11:15:00,159.5,159.51,158.15,158.98,121668.0,159.5,159.51,158.15,158.98,121668.0
2018-11-20 11:20:00,158.87,159.52,158.62,159.48,59575.0,158.87,159.52,158.62,159.48,59575.0
2018-11-20 11:25:00,159.27,159.63,158.66,158.84,52278.0,159.27,159.63,158.66,158.84,52278.0
2018-11-20 11:30:00,158.75,159.18,158.15,158.58,53629.0,158.75,159.18,158.15,158.58,53629.0
2018-11-20 11:35:00,158.49,160.42,158.49,159.59,44042.0,158.49,160.42,158.49,159.59,44042.0
2018-11-20 11:40:00,159.54,160.68,159.52,160.3,17922.0,159.54,160.68,159.52,160.3,17922.0
2018-11-20 11:45:00,160.45,160.45,158.93,158.99,11379.0,160.45,160.45,158.93,158.99,11379.0
2018-11-20 11:50:00,159.22,159.23,158.25,158.42,8843.0,159.22,159.23,158.25,158.42,8843.0
2018-11-20 11:55:00,158.4,158.86,157.6,158.32,25251.0,158.4,158.86,157.6,158.32,25251.0
2018-11-20 12:00:00,158.25,159.36,158.25,159.36,19134.0,158.25,159.36,158.25,159.36,19134.0
2018-11-20 12:05:00,159.18,159.46,158.62,158.71,17561.0,159.18,159.46,158.62,158.71,17561.0
2018-11-20 12:10:00,158.71,159.33,158.43,159.33,15622.0,158.71,159.33,158.43,159.33,15622.0
2018-11-20 12:15:00,159.2,159.33,158.98,159.19,16715.0,159.2,159.33,158.98,159.19,16715.0
2018-11-20 12:20:00,159.19,159.53,159.0,159.42,11713.0,159.19,159.53,159.0,159.42,11713.0
2018-11-20 12:25:00,159.43,160.09,159.39,160.02,14086.0,159.43,160.09,159.39,160.02,14086.0
2018-11-20 12:30:00,160.16,160.68,160.13,160.52,44139.0,160.16,160.68,160.13,160.52,44139.0
2018-11-20 12:35:00,160.55,160.62,160.12,160.54,29035.0,160.55,160.62,160.12,160.54,29035.0
2018-11-20 12:40:00,160.57,160.72,159.88,159.88,14480.0,160.57,160.72,159.88,159.88,14480.0
2018-11-20 12:45:00,159.88,159.96,159.51,159.65,18957.0,159.88,159.96,159.51,159.65,18957.0
2018-11-20 12:50:00,159.59,160.35,159.48,160.22,11139.0,159.59,160.35,159.48,160.22,11139.0
2018-11-20 12:55:00,160.31,160.34,159.56,159.59,5153.0,160.31,160.34,159.56,159.59,5153.0
2018-11-20 13:00:00,159.67,160.07,159.59,159.9,12784.0,159.67,160.07,159.59,159.9,12784.0
2018-11-20 13:05:00,159.78,160.27,159.72,160.18,5136.0,159.78,160.27,159.72,160.18,5136.0
2018-11-20 13:10:00,160.25,160.38,159.88,160.27,17797.0,160.25,160.38,159.88,160.27,17797.0
2018-11-20 13:15:00,160.24,160.35,159.44,159.5,48675.0,160.24,160.35,159.44,159.5,48675.0
2018-11-20 13:20:00,159.54,159.56,159.08,159.12,11792.0,159.54,159.56,159.08,159.12,11792.0
2018-11-20 13:25:00,159.11,159.65,158.77,159.35,32535.0,159.11,159.65,158.77,159.35,32535.0
2018-11-20 13:30:00,159.24,159.4,159.07,159.39,5867.0,159.24,159.4,159.07,159.39,5867.0
2018-11-20 13:35:00,159.36,159.45,159.0,159.32,13194.0,159.36,159.45,159.0,159.32,13194.0
2018-11-20 13:40:00,159.44,160.14,159.25,159.75,39771.0,159.44,160.14,159.25,159.75,39771.0
2018-11-20 13:45:00,159.81,160.12,159.7,159.92,8200.0,159.81,160.12,159.7,159.92,8200.0
2018-11-20 13:50:00,159.86,160.03,159.5,159.59,7921.0,159.86,160.03,159.5,159.59,7921.0
2018-11-20 13:55:00,159.59,159.91,159.41,159.59,15344.0,159.59,159.91,159.41,159.59,15344.0
2018-11-20 14:00:00,159.59,159.75,159.13,159.13,35244.0,159.59,159.75,159.13,159.13,35244.0
2018-11-20 14:05:00,159.13,159.13,158.6,158.76,32270.0,159.13,159.13,158.6,158.76,32270.0
2018-11-20 14:10:00,158.73,158.85,158.0,158.06,63069.0,158.73,158.85,158.0,158.06,63069.0
2018-11-20 14:15:00,158.08,158.13,157.71,157.76,38234.0,158.08,158.13,157.71,157.76,38234.0
2018-11-20 14:20:00,157.79,157.82,157.31,157.5,60782.0,157.79,157.82,157.31,157.5,60782.0
2018-11-20 14:25:00,157.5,157.5,156.3,156.48,53137.0,157.5,157.5,156.3,156.48,53137.0
2018-11-20 14:30:00,156.48,157.42,156.47,157.35,8724.0,156.48,157.42,156.47,157.35,8724.0
2018-11-20 14:35:00,157.42,157.86,157.03,157.13,11330.0,157.42,157.86,157.03,157.13,11330.0
2018-11-20 14:40:00,157.11,157.27,156.58,156.58,7450.0,157.11,157.27,156.58,156.58,7450.0
2018-11-20 14:45:00,156.61,156.83,156.43,156.48,5502.0,156.61,156.83,156.43,156.48,5502.0
2018-11-20 14:50:00,156.4,156.91,156.4,156.59,8084.0,156.4,156.91,156.4,156.59,8084.0
2018-11-20 14:55:00,156.67,157.0,156.34,156.91,21463.0,156.67,157.0,156.34,156.91,21463.0
2018-11-20 15:00:00,156.9,157.39,156.81,156.92,19657.0,156.9,157.39,156.81,156.92,19657.0
2018-11-20 15:05:00,156.89,156.92,156.2,156.62,8239.0,156.89,156.92,156.2,156.62,8239.0
2018-11-20 15:10:00,156.58,157.18,156.45,156.98,8057.0,156.58,157.18,156.45,156.98,8057.0
2018-11-20 15:15:00,156.98,157.44,156.77,157.23,11709.0,156.98,157.44,156.77,157.23,11709.0
2018-11-20 15:20:00,157.14,157.35,157.14,157.27,9842.0,157.14,157.35,157.14,157.27,9842.0
2018-11-20 15:25:00,157.22,157.69,157.02,157.15,39732.0,157.22,157.69,157.02,157.15,39732.0
2018-11-20 15:30:00,157.11,157.18,156.73,156.92,26856.0,157.11,157.18,156.73,156.92,26856.0
2018-11-20 15:35:00,156.88,157.28,156.81,157.24,50648.0,156.88,157.28,156.81,157.24,50648.0
2018-11-20 15:40:00,157.2,157.22,156.76,157.0,29040.0,157.2,157.22,156.76,157.0,29040.0
2018-11-20 15:45:00,156.94,157.03,156.65,156.99,79888.0,156.94,157.03,156.65,156.99,79888.0
2018-11-20 15:50:00,156.97,157.02,156.86,156.99,47276.0,156.97,157.02,156.86,156.99,47276.0
2018-11-20 15:55:00,156.99,157.56,156.99,157.22,142392.0,156.99,157.56,156.99,157.22,142392.0
2018-11-21 09:30:00,160.22,163.0,160.1,160.81,53829.0,160.22,163.0,160.1,160.81,53829.0
2018-11-21 09:35:00,161.25,161.25,159.31,160.12,24583.0,161.25,161.25,159.31,160.12,24583.0
2018-11-21 09:40:00,160.46,160.86,158.68,160.0,11275.0,160.46,160.86,158.68,160.0,11275.0
2018-11-21 09:45:00,160.01,160.24,158.12,158.31,26539.0,160.01,160.24,158.12,158.31,26539.0
2018-11-21 09:50:00,158.19,159.24,158.19,158.69,90284.0,158.19,159.24,158.19,158.69,90284.0
2018-11-21 09:55:00,158.93,160.23,158.53,160.11,41500.0,158.93,160.23,158.53,160.11,41500.0
2018-11-21 10:00:00,160.34,160.83,159.65,159.77,34653.0,160.34,160.83,159.65,159.77,34653.0
2018-11-21 10:05:00,159.77,160.11,159.0,159.02,28630.0,159.77,160.11,159.0,159.02,28630.0
2018-11-21 10:10:00,159.02,160.07,158.89,159.41,32973.0,159.02,160.07,158.89,159.41,32973.0
2018-11-21 10:15:00,159.39,160.73,159.39,160.02,10550.0,159.39,160.73,159.39,160.02,10550.0
2018-11-21 10:20:00,159.95,160.34,159.68,159.96,13107.0,159.95,160.34,159.68,159.96,13107.0
2018-11-21 10:25:00,160.0,160.56,159.89,159.91,9175.0,160.0,160.56,159.89,159.91,9175.0
2018-11-21 10:30:00,159.77,159.77,158.95,159.1,31401.0,159.77,159.77,158.95,159.1,31401.0
2018-11-21 10:35:00,159.19,159.62,158.11,158.11,60298.0,159.19,159.62,158.11,158.11,60298.0
2018-11-21 10:40:00,158.14,158.2,157.65,157.78,15086.0,158.14,158.2,157.65,157.78,15086.0
2018-11-21 10:45:00,157.76,158.24,157.73,158.02,66229.0,157.76,158.24,157.73,158.02,66229.0
2018-11-21 10:50:00,158.09,158.48,157.87,158.21,33885.0,158.09,158.48,157.87,158.21,33885.0
2018-11-21 10:55:00,158.23,158.23,157.7,157.96,18318.0,158.23,158.23,157.7,157.96,18318.0
2018-11-21 11:00:00,157.79,158.03,157.64,157.93,15203.0,157.79,158.03,157.64,157.93,15203.0
2018-11-21 11:05:00,157.96,158.37,157.86,158.29,42319.0,157.96,158.37,157.86,158.29,42319.0
2018-11-21 11:10:00,158.43,159.44,158.37,159.44,13873.0,158.43,159.44,158.37,159.44,13873.0
2018-11-21 11:15:00,159.45,159.45,159.06,159.24,3733.0,159.45,159.45,159.06,159.24,3733.0
2018-11-21 11:20:00,159.29,160.0,159.28,159.81,61225.0,159.29,160.0,159.28,159.81,61225.0
2018-11-21 11:25:00,159.94,160.07,159.29,159.35,11594.0,159.94,160.07,159.29,159.35,11594.0
2018-11-21 11:30:00,159.42,159.43,158.91,158.91,10768.0,159.42,159.43,158.91,158.91,10768.0
2018-11-21 11:35:00,159.02,159.07,158.78,159.05,7979.0,159.02,159.07,158.78,159.05,7979.0
2018-11-21 11:40:00,158.89,158.93,157.86,158.51,69077.0,158.89,158.93,157.86,158.51,69077.0
2018-11-21 11:45:00,158.38,159.3,158.38,159.18,8813.0,158.38,159.3,158.38,159.18,8813.0
2018-11-21 11:50:00,159.45,159.45,158.96,159.12,20271.0,159.45,159.45,158.96,159.12,20271.0
2018-11-21 11:55:00,159.04,159.09,158.03,158.18,11722.0,159.04,159.09,158.03,158.18,11722.0
2018-11-21 12:00:00,158.13,158.47,158.09,158.2,16809.0,158.13,158.47,158.09,158.2,16809.0
2018-11-21 12:05:00,158.28,158.86,158.06,158.75,13800.0,158.28,158.86,158.06,158.75,13800.0
2018-11-21 12:10:00,158.75,159.21,158.74,158.9,10314.0,158.75,159.21,158.74,158.9,10314.0
2018-11-21 12:15:00,158.85,158.99,158.56,158.71,14072.0,158.85,158.99,158.56,158.71,14072.0
2018-11-21 12:20:00,158.62,158.72,158.37,158.37,22643.0,158.62,158.72,158.37,158.37,22643.0
2018-11-21 12:25:00,158.37,158.96,158.34,158.95,14519.0,158.37,158.96,158.34,158.95,14519.0
2018-11-21 12:30:00,158.87,158.87,158.63,158.7,9976.0,158.87,158.87,158.63,158.7,9976.0
2018-11-21 12:35:00,158.9,159.05,158.73,159.05,4550.0,158.9,159.05,158.73,159.05,4550.0
2018-11-21 12:40:00,159.01,159.39,159.01,159.19,11617.0,159.01,159.39,159.01,159.19,11617.0
2018-11-21 12:45:00,159.2,159.65,159.07,159.28,26527.0,159.2,159.65,159.07,159.28,26527.0
2018-11-21 12:50:00,159.23,159.43,159.16,159.39,11918.0,159.23,159.43,159.16,159.39,11918.0
2018-11-21 12:55:00,159.48,159.94,159.48,159.8,19100.0,159.48,159.94,159.48,159.8,19100.0
2018-11-21 13:00:00,159.75,159.76,159.43,159.57,5662.0,159.75,159.76,159.43,159.57,5662.0
2018-11-21 13:05:00,159.56,160.1,159.56,160.01,6539.0,159.56,160.1,159.56,160.01,6539.0
2018-11-21 13:10:00,160.0,160.64,159.77,160.57,10617.0,160.0,160.64,159.77,160.57,10617.0
2018-11-21 13:15:00,160.62,160.62,159.99,160.13,8296.0,160.62,160.62,159.99,160.13,8296.0
2018-11-21 13:20:00,160.14,160.15,159.81,160.1,6816.0,160.14,160.15,159.81,160.1,6816.0
2018-11-21 13:25:00,160.06,160.22,159.95,159.99,11701.0,160.06,160.22,159.95,159.99,11701.0
2018-11-21 13:30:00,160.04,160.48,159.96,160.48,5574.0,160.04,160.48,159.96,160.48,5574.0
2018-11-21 13:35:00,160.29,160.53,160.19,160.34,6973.0,160.29,160.53,160.19,160.34,6973.0
2018-11-21 13:40:00,160.28,160.67,160.26,160.51,7465.0,160.28,160.67,160.26,160.51,7465.0
2018-11-21 13:45:00,160.5,160.5,160.26,160.38,2950.0,160.5,160.5,160.26,160.38,2950.0
2018-11-21 13:50:00,160.37,160.46,160.11,160.4,6966.0,160.37,160.46,160.11,160.4,6966.0
2018-11-21 13:55:00,160.25,160.42,160.15,160.42,16166.0,160.25,160.42,160.15,160.42,16166.0
2018-11-21 14:00:00,160.5,160.5,160.26,160.29,4705.0,160.5,160.5,160.26,160.29,4705.0
2018-11-21 14:05:00,160.41,160.81,160.37,160.81,3943.0,160.41,160.81,160.37,160.81,3943.0
2018-11-21 14:10:00,160.8,160.88,160.54,160.88,5400.0,160.8,160.88,160.54,160.88,5400.0
2018-11-21 14:15:00,160.87,160.87,160.52,160.54,4754.0,160.87,160.87,160.52,160.54,4754.0
2018-11-21 14:20:00,160.46,160.46,160.05,160.25,5209.0,160.46,160.46,160.05,160.25,5209.0
2018-11-21 14:25:00,160.27,160.45,160.2,160.3,5223.0,160.27,160.45,160.2,160.3,5223.0
2018-11-21 14:30:00,160.3,160.42,160.2,160.42,6736.0,160.3,160.42,160.2,160.42,6736.0
2018-11-21 14:35:00,160.44,160.44,160.17,160.37,5154.0,160.44,160.44,160.17,160.37,5154.0
2018-11-21 14:40:00,160.37,160.37,160.23,160.35,7287.0,160.37,160.37,160.23,160.35,7287.0
2018-11-21 14:45:00,160.22,160.22,159.8,159.99,7122.0,160.22,160.22,159.8,159.99,7122.0
2018-11-21 14:50:00,160.03,160.18,159.9,160.18,5435.0,160.03,160.18,159.9,160.18,5435.0
2018-11-21 14:55:00,160.08,160.08,159.73,159.91,7077.0,160.08,160.08,159.73,159.91,7077.0
2018-11-21 15:00:00,159.92,160.09,159.86,160.03,5991.0,159.92,160.09,159.86,160.03,5991.0
2018-11-21 15:05:00,160.11,160.46,160.11,160.46,6868.0,160.11,160.46,160.11,160.46,6868.0
2018-11-21 15:10:00,160.46,160.58,160.21,160.31,6988.0,160.46,160.58,160.21,160.31,6988.0
2018-11-21 15:15:00,160.25,160.25,160.02,160.03,9718.0,160.25,160.25,160.02,160.03,9718.0
2018-11-21 15:20:00,160.03,160.09,159.86,160.08,7428.0,160.03,160.09,159.86,160.08,7428.0
2018-11-21 15:25:00,160.09,160.34,160.05,160.05,6509.0,160.09,160.34,160.05,160.05,6509.0
2018-11-21 15:30:00,160.02,160.02,159.29,159.55,17245.0,160.02,160.02,159.29,159.55,17245.0
2018-11-21 15:35:00,159.56,159.57,159.35,159.45,6739.0,159.56,159.57,159.35,159.45,6739.0
2018-11-21 15:40:00,159.42,159.42,159.17,159.27,10663.0,159.42,159.42,159.17,159.27,10663.0
2018-11-21 15:45:00,159.32,159.68,159.31,159.6,24242.0,159.32,159.68,159.31,159.6,24242.0
2018-11-21 15:50:00,159.59,159.61,159.25,159.37,19458.0,159.59,159.61,159.25,159.37,19458.0
2018-11-21 15:55:00,159.37,159.5,159.12,159.23,33077.0,159.37,159.5,159.12,159.23,33077.0
2018-11-23 09:30:00,156.57,158.32,156.5,158.04,20215.0,156.57,158.32,156.5,158.04,20215.0
2018-11-23 09:35:00,158.39,159.1,157.71,158.92,17424.0,158.39,159.1,157.71,158.92,17424.0
2018-11-23 09:40:00,158.84,159.71,158.56,159.59,12026.0,158.84,159.71,158.56,159.59,12026.0
2018-11-23 09:45:00,159.5,160.47,159.49,159.9,4606.0,159.5,160.47,159.49,159.9,4606.0
2018-11-23 09:50:00,159.69,159.7,158.5,158.66,8819.0,159.69,159.7,158.5,158.66,8819.0
2018-11-23 09:55:00,159.01,159.84,158.93,159.19,10308.0,159.01,159.84,158.93,159.19,10308.0
2018-11-23 10:00:00,159.17,160.06,158.96,159.82,6514.0,159.17,160.06,158.96,159.82,6514.0
2018-11-23 10:05:00,159.8,160.46,159.41,160.08,9475.0,159.8,160.46,159.41,160.08,9475.0
2018-11-23 10:10:00,160.06,160.06,159.34,159.97,6642.0,160.06,160.06,159.34,159.97,6642.0
2018-11-23 10:15:00,159.88,160.61,159.52,160.6,13960.0,159.88,160.61,159.52,160.6,13960.0
2018-11-23 10:20:00,160.47,160.47,159.87,160.2,4476.0,160.47,160.47,159.87,160.2,4476.0
2018-11-23 10:25:00,160.35,160.4,160.06,160.06,3320.0,160.35,160.4,160.06,160.06,3320.0
2018-11-23 10:30:00,160.04,160.84,160.04,160.53,2157.0,160.04,160.84,160.04,160.53,2157.0
2018-11-23 10:35:00,160.75,160.8,160.22,160.37,6308.0,160.75,160.8,160.22,160.37,6308.0
2018-11-23 10:40:00,160.21,160.36,159.83,159.96,4838.0,160.21,160.36,159.83,159.96,4838.0
2018-11-23 10:45:00,159.95,160.34,159.55,160.32,14652.0,159.95,160.34,159.55,160.32,14652.0
2018-11-23 10:50:00,160.34,160.72,160.34,160.7,2600.0,160.34,160.72,160.34,160.7,2600.0
2018-11-23 10:55:00,160.86,161.0,160.62,160.76,7545.0,160.86,161.0,160.62,160.76,7545.0
2018-11-23 11:00:00,160.72,161.0,160.58,160.58,6789.0,160.72,161.0,160.58,160.58,6789.0
2018-11-23 11:05:00,160.58,161.19,160.58,161.17,3582.0,160.58,161.19,160.58,161.17,3582.0
2018-11-23 11:10:00,161.22,161.22,160.38,160.38,5700.0,161.22,161.22,160.38,160.38,5700.0
2018-11-23 11:15:00,160.53,161.24,160.53,161.0,16958.0,160.53,161.24,160.53,161.0,16958.0
2018-11-23 11:20:00,161.09,161.46,161.0,161.23,17817.0,161.09,161.46,161.0,161.23,17817.0
2018-11-23 11:25:00,161.29,161.47,160.8,160.93,12812.0,161.29,161.47,160.8,160.93,12812.0
2018-11-23 11:30:00,161.04,161.47,161.0,161.17,12625.0,161.04,161.47,161.0,161.17,12625.0
2018-11-23 11:35:00,161.11,161.13,160.97,161.12,5455.0,161.11,161.13,160.97,161.12,5455.0
2018-11-23 11:40:00,161.15,161.25,160.99,161.08,3858.0,161.15,161.25,160.99,161.08,3858.0
2018-11-23 11:45:00,161.22,161.29,160.95,161.27,9480.0,161.22,161.29,160.95,161.27,9480.0
2018-11-23 11:50:00,161.29,161.42,161.11,161.2,5105.0,161.29,161.42,161.11,161.2,5105.0
2018-11-23 11:55:00,161.1,161.26,161.0,161.19,5366.0,161.1,161.26,161.0,161.19,5366.0
2018-11-23 12:00:00,161.07,161.24,160.94,161.04,12323.0,161.07,161.24,160.94,161.04,12323.0
2018-11-23 12:05:00,161.04,161.31,160.98,161.22,12217.0,161.04,161.31,160.98,161.22,12217.0
2018-11-23 12:10:00,161.28,161.55,161.23,161.55,4000.0,161.28,161.55,161.23,161.55,4000.0
2018-11-23 12:15:00,161.63,161.74,161.34,161.43,3109.0,161.63,161.74,161.34,161.43,3109.0
2018-11-23 12:20:00,161.34,161.48,161.02,161.18,10300.0,161.34,161.48,161.02,161.18,10300.0
2018-11-23 12:25:00,161.21,161.25,161.05,161.21,8300.0,161.21,161.25,161.05,161.21,8300.0
2018-11-23 12:30:00,161.12,161.34,161.09,161.27,14299.0,161.12,161.34,161.09,161.27,14299.0
2018-11-23 12:35:00,161.27,161.32,161.0,161.0,8337.0,161.27,161.32,161.0,161.0,8337.0
2018-11-23 12:40:00,161.08,161.19,161.0,161.0,6700.0,161.08,161.19,161.0,161.0,6700.0
2018-11-23 12:45:00,161.06,161.27,161.0,161.27,18964.0,161.06,161.27,161.0,161.27,18964.0
2018-11-23 12:50:00,161.26,161.36,161.13,161.26,10704.0,161.26,161.36,161.13,161.26,10704.0
2018-11-23 12:55:00,161.18,161.2,160.59,160.74,26106.0,161.18,161.2,160.59,160.74,26106.0
2018-11-26 09:30:00,164.09,164.9,161.95,162.13,48286.0,164.09,164.9,161.95,162.13,48286.0
2018-11-26 09:35:00,162.16,162.97,160.7,161.28,24443.0,162.16,162.97,160.7,161.28,24443.0
2018-11-26 09:40:00,161.26,162.6,161.1,162.6,19240.0,161.26,162.6,161.1,162.6,19240.0
2018-11-26 09:45:00,162.53,162.69,161.22,162.09,15660.0,162.53,162.69,161.22,162.09,15660.0
2018-11-26 09:50:00,162.32,163.25,162.3,162.65,17425.0,162.32,163.25,162.3,162.65,17425.0
2018-11-26 09:55:00,162.63,163.8,162.35,163.8,24024.0,162.63,163.8,162.35,163.8,24024.0
2018-11-26 10:00:00,163.81,164.15,163.29,163.65,33201.0,163.81,164.15,163.29,163.65,33201.0
2018-11-26 10:05:00,163.37,164.03,163.37,164.03,23747.0,163.37,164.03,163.37,164.03,23747.0
2018-11-26 10:10:00,163.99,164.5,163.64,164.5,12862.0,163.99,164.5,163.64,164.5,12862.0
2018-11-26 10:15:00,164.6,165.0,163.88,164.36,39013.0,164.6,165.0,163.88,164.36,39013.0
2018-11-26 10:20:00,164.44,165.35,164.33,165.14,34719.0,164.44,165.35,164.33,165.14,34719.0
2018-11-26 10:25:00,164.82,165.39,164.72,165.39,26732.0,164.82,165.39,164.72,165.39,26732.0
2018-11-26 10:30:00,165.37,165.72,165.17,165.41,27632.0,165.37,165.72,165.17,165.41,27632.0
2018-11-26 10:35:00,165.53,165.98,165.46,165.67,22536.0,165.53,165.98,165.46,165.67,22536.0
2018-11-26 10:40:00,165.83,166.1,165.64,165.83,13161.0,165.83,166.1,165.64,165.83,13161.0
2018-11-26 10:45:00,165.82,165.82,165.02,165.13,14335.0,165.82,165.82,165.02,165.13,14335.0
2018-11-26 10:50:00,165.2,165.94,164.91,165.93,12070.0,165.2,165.94,164.91,165.93,12070.0
2018-11-26 10:55:00,165.81,166.13,165.65,166.03,8441.0,165.81,166.13,165.65,166.03,8441.0
2018-11-26 11:00:00,166.12,166.21,165.79,166.16,13124.0,166.12,166.21,165.79,166.16,13124.0
2018-11-26 11:05:00,165.96,166.07,165.7,165.94,16324.0,165.96,166.07,165.7,165.94,16324.0
2018-11-26 11:10:00,166.05,166.81,165.99,166.78,12175.0,166.05,166.81,165.99,166.78,12175.0
2018-11-26 11:15:00,166.79,166.85,166.33,166.4,15894.0,166.79,166.85,166.33,166.4,15894.0
2018-11-26 11:20:00,166.51,166.7,166.14,166.62,7743.0,166.51,166.7,166.14,166.62,7743.0
2018-11-26 11:25:00,166.62,166.72,166.08,166.17,8200.0,166.62,166.72,166.08,166.17,8200.0
2018-11-26 11:30:00,166.05,166.15,165.63,165.99,22915.0,166.05,166.15,165.63,165.99,22915.0
2018-11-26 11:35:00,165.85,165.9,165.06,165.52,14489.0,165.85,165.9,165.06,165.52,14489.0
2018-11-26 11:40:00,165.48,165.68,165.34,165.68,23454.0,165.48,165.68,165.34,165.68,23454.0
2018-11-26 11:45:00,165.68,165.82,165.38,165.56,16906.0,165.68,165.82,165.38,165.56,16906.0
2018-11-26 11:50:00,165.45,165.73,165.41,165.72,4835.0,165.45,165.73,165.41,165.72,4835.0
2018-11-26 11:55:00,165.68,165.88,165.6,165.76,8165.0,165.68,165.88,165.6,165.76,8165.0
2018-11-26 12:00:00,165.76,166.4,165.72,166.23,3701.0,165.76,166.4,165.72,166.23,3701.0
2018-11-26 12:05:00,166.28,166.77,166.26,166.66,3910.0,166.28,166.77,166.26,166.66,3910.0
2018-11-26 12:10:00,166.72,166.78,166.3,166.31,12075.0,166.72,166.78,166.3,166.31,12075.0
2018-11-26 12:15:00,166.12,166.37,165.91,166.2,6961.0,166.12,166.37,165.91,166.2,6961.0
2018-11-26 12:20:00,166.35,166.35,166.16,166.25,8816.0,166.35,166.35,166.16,166.25,8816.0
2018-11-26 12:25:00,166.19,166.19,165.74,165.96,8436.0,166.19,166.19,165.74,165.96,8436.0
2018-11-26 12:30:00,165.93,165.93,165.53,165.64,14170.0,165.93,165.93,165.53,165.64,14170.0
2018-11-26 12:35:00,165.7,165.7,165.29,165.65,6895.0,165.7,165.7,165.29,165.65,6895.0
2018-11-26 12:40:00,165.53,165.91,165.53,165.91,4521.0,165.53,165.91,165.53,165.91,4521.0
2018-11-26 12:45:00,165.93,165.94,165.64,165.83,4893.0,165.93,165.94,165.64,165.83,4893.0
2018-11-26 12:50:00,165.92,166.29,165.91,166.12,7536.0,165.92,166.29,165.91,166.12,7536.0
2018-11-26 12:55:00,166.16,166.33,166.03,166.33,6200.0,166.16,166.33,166.03,166.33,6200.0
2018-11-26 13:00:00,166.34,166.34,166.02,166.02,16300.0,166.34,166.34,166.02,166.02,16300.0
2018-11-26 13:05:00,166.07,166.35,166.06,166.35,4787.0,166.07,166.35,166.06,166.35,4787.0
2018-11-26 13:10:00,166.35,166.42,166.26,166.39,4396.0,166.35,166.42,166.26,166.39,4396.0
2018-11-26 13:15:00,166.46,166.76,166.43,166.69,6186.0,166.46,166.76,166.43,166.69,6186.0
2018-11-26 13:20:00,166.69,166.91,166.58,166.88,7165.0,166.69,166.91,166.58,166.88,7165.0
2018-11-26 13:25:00,166.69,166.74,166.49,166.55,3800.0,166.69,166.74,166.49,166.55,3800.0
2018-11-26 13:30:00,166.68,166.88,166.67,166.84,8100.0,166.68,166.88,166.67,166.84,8100.0
2018-11-26 13:35:00,166.76,166.79,166.37,166.7,21248.0,166.76,166.79,166.37,166.7,21248.0
2018-11-26 13:40:00,166.64,167.16,166.64,167.16,31799.0,166.64,167.16,166.64,167.16,31799.0
2018-11-26 13:45:00,167.17,167.66,167.16,167.58,19386.0,167.17,167.66,167.16,167.58,19386.0
2018-11-26 13:50:00,167.46,167.5,167.31,167.41,1900.0,167.46,167.5,167.31,167.41,1900.0
2018-11-26 13:55:00,167.41,167.58,167.17,167.58,8513.0,167.41,167.58,167.17,167.58,8513.0
2018-11-26 14:00:00,167.53,167.53,167.18,167.33,8408.0,167.53,167.53,167.18,167.33,8408.0
2018-11-26 14:05:00,167.24,167.39,167.21,167.24,3828.0,167.24,167.39,167.21,167.24,3828.0
2018-11-26 14:10:00,167.25,167.43,167.21,167.36,10499.0,167.25,167.43,167.21,167.36,10499.0
2018-11-26 14:15:00,167.43,167.83,167.3,167.8,13700.0,167.43,167.83,167.3,167.8,13700.0
2018-11-26 14:20:00,167.72,167.75,167.56,167.62,7629.0,167.72,167.75,167.56,167.62,7629.0
2018-11-26 14:25:00,167.61,167.88,167.51,167.51,10318.0,167.61,167.88,167.51,167.51,10318.0
2018-11-26 14:30:00,167.63,168.27,167.63,168.11,27734.0,167.63,168.27,167.63,168.11,27734.0
2018-11-26 14:35:00,168.04,168.24,168.01,168.15,30761.0,168.04,168.24,168.01,168.15,30761.0
2018-11-26 14:40:00,168.14,168.18,167.63,167.63,19291.0,168.14,168.18,167.63,167.63,19291.0
2018-11-26 14:45:00,167.57,167.57,167.17,167.47,9704.0,167.57,167.57,167.17,167.47,9704.0
2018-11-26 14:50:00,167.41,167.66,167.31,167.61,10834.0,167.41,167.66,167.31,167.61,10834.0
2018-11-26 14:55:00,167.58,167.63,167.33,167.5,7993.0,167.58,167.63,167.33,167.5,7993.0
2018-11-26 15:00:00,167.54,167.56,167.21,167.53,12476.0,167.54,167.56,167.21,167.53,12476.0
2018-11-26 15:05:00,167.45,167.52,167.02,167.06,12280.0,167.45,167.52,167.02,167.06,12280.0
2018-11-26 15:10:00,167.12,167.12,166.84,167.04,10895.0,167.12,167.12,166.84,167.04,10895.0
2018-11-26 15:15:00,167.01,167.09,166.74,166.74,8017.0,167.01,167.09,166.74,166.74,8017.0
2018-11-26 15:20:00,166.77,166.81,166.43,166.71,11950.0,166.77,166.81,166.43,166.71,11950.0
2018-11-26 15:25:00,166.66,166.92,166.52,166.63,13731.0,166.66,166.92,166.52,166.63,13731.0
2018-11-26 15:30:00,166.64,167.0,166.51,167.0,14473.0,166.64,167.0,166.51,167.0,14473.0
2018-11-26 15:35:00,166.93,166.95,166.75,166.86,18367.0,166.93,166.95,166.75,166.86,18367.0
2018-11-26 15:40:00,166.81,166.9,166.74,166.77,65948.0,166.81,166.9,166.74,166.77,65948.0
2018-11-26 15:45:00,166.81,167.16,166.79,167.03,55041.0,166.81,167.16,166.79,167.03,55041.0
2018-11-26 15:50:00,167.03,167.3,167.03,167.24,40221.0,167.03,167.3,167.03,167.24,40221.0
2018-11-26 15:55:00,167.26,167.58,167.18,167.26,110589.0,167.26,167.58,167.18,167.26,110589.0
2018-11-27 09:30:00,164.6,164.96,163.41,164.95,41854.0,164.6,164.96,163.41,164.95,41854.0
2018-11-27 09:35:00,164.69,164.77,163.01,163.51,14435.0,164.69,164.77,163.01,163.51,14435.0
2018-11-27 09:40:00,163.5,164.6,162.43,163.42,30590.0,163.5,164.6,162.43,163.42,30590.0
2018-11-27 09:45:00,163.43,163.43,162.11,163.12,65518.0,163.43,163.43,162.11,163.12,65518.0
2018-11-27 09:50:00,162.88,163.71,162.35,163.71,8711.0,162.88,163.71,162.35,163.71,8711.0
2018-11-27 09:55:00,163.67,165.0,163.51,164.77,27903.0,163.67,165.0,163.51,164.77,27903.0
2018-11-27 10:00:00,164.46,164.82,163.96,164.82,16353.0,164.46,164.82,163.96,164.82,16353.0
2018-11-27 10:05:00,164.76,164.78,164.1,164.53,9747.0,164.76,164.78,164.1,164.53,9747.0
2018-11-27 10:10:00,164.43,164.97,163.99,164.72,20822.0,164.43,164.97,163.99,164.72,20822.0
2018-11-27 10:15:00,164.7,164.77,164.12,164.19,17566.0,164.7,164.77,164.12,164.19,17566.0
2018-11-27 10:20:00,164.27,164.99,164.13,164.25,34968.0,164.27,164.99,164.13,164.25,34968.0
2018-11-27 10:25:00,164.2,164.52,163.9,163.94,44739.0,164.2,164.52,163.9,163.94,44739.0
2018-11-27 10:30:00,164.0,164.08,163.66,163.93,12883.0,164.0,164.08,163.66,163.93,12883.0
2018-11-27 10:35:00,163.86,164.08,163.81,163.93,10683.0,163.86,164.08,163.81,163.93,10683.0
2018-11-27 10:40:00,163.78,163.78,163.21,163.61,12710.0,163.78,163.78,163.21,163.61,12710.0
2018-11-27 10:45:00,163.58,164.05,163.57,163.87,9450.0,163.58,164.05,163.57,163.87,9450.0
2018-11-27 10:50:00,163.93,164.31,163.89,164.27,18905.0,163.93,164.31,163.89,164.27,18905.0
2018-11-27 10:55:00,164.32,164.56,163.99,164.25,12646.0,164.32,164.56,163.99,164.25,12646.0
2018-11-27 11:00:00,164.2,164.47,163.92,164.35,19293.0,164.2,164.47,163.92,164.35,19293.0
2018-11-27 11:05:00,164.38,164.38,163.99,164.0,27783.0,164.38,164.38,163.99,164.0,27783.0
2018-11-27 11:10:00,164.07,164.37,164.0,164.21,61696.0,164.07,164.37,164.0,164.21,61696.0
2018-11-27 11:15:00,164.1,164.39,163.99,164.22,13183.0,164.1,164.39,163.99,164.22,13183.0
2018-11-27 11:20:00,164.36,164.52,164.06,164.35,8228.0,164.36,164.52,164.06,164.35,8228.0
2018-11-27 11:25:00,164.31,164.93,164.13,164.66,18583.0,164.31,164.93,164.13,164.66,18583.0
2018-11-27 11:30:00,164.66,164.66,164.05,164.45,13549.0,164.66,164.66,164.05,164.45,13549.0
2018-11-27 11:35:00,164.46,164.48,164.07,164.29,3865.0,164.46,164.48,164.07,164.29,3865.0
2018-11-27 11:40:00,164.21,164.53,164.1,164.27,5973.0,164.21,164.53,164.1,164.27,5973.0
2018-11-27 11:45:00,164.33,164.33,163.98,164.32,7942.0,164.33,164.33,163.98,164.32,7942.0
2018-11-27 11:50:00,164.26,164.91,164.23,164.86,18314.0,164.26,164.91,164.23,164.86,18314.0
2018-11-27 11:55:00,164.89,164.89,164.5,164.71,3360.0,164.89,164.89,164.5,164.71,3360.0
2018-11-27 12:00:00,164.68,164.72,164.1,164.43,6546.0,164.68,164.72,164.1,164.43,6546.0
2018-11-27 12:05:00,164.44,164.98,164.44,164.98,3400.0,164.44,164.98,164.44,164.98,3400.0
2018-11-27 12:10:00,164.92,165.04,164.82,164.97,3952.0,164.92,165.04,164.82,164.97,3952.0
2018-11-27 12:15:00,164.84,165.23,164.54,165.23,5911.0,164.84,165.23,164.54,165.23,5911.0
2018-11-27 12:20:00,165.24,165.24,164.91,164.94,4743.0,165.24,165.24,164.91,164.94,4743.0
2018-11-27 12:25:00,164.95,164.99,164.29,164.43,4208.0,164.95,164.99,164.29,164.43,4208.0
2018-11-27 12:30:00,164.25,164.49,164.18,164.36,6343.0,164.25,164.49,164.18,164.36,6343.0
2018-11-27 12:35:00,164.19,164.4,164.11,164.3,2925.0,164.19,164.4,164.11,164.3,2925.0
2018-11-27 12:40:00,164.47,164.47,164.12,164.19,2800.0,164.47,164.47,164.12,164.19,2800.0
2018-11-27 12:45:00,164.19,164.22,163.61,163.71,16606.0,164.19,164.22,163.61,163.71,16606.0
2018-11-27 12:50:00,163.71,163.79,163.51,163.69,2751.0,163.71,163.79,163.51,163.69,2751.0
2018-11-27 12:55:00,163.68,163.88,163.62,163.62,4100.0,163.68,163.88,163.62,163.62,4100.0
2018-11-27 13:00:00,163.78,164.05,163.51,163.71,5367.0,163.78,164.05,163.51,163.71,5367.0
2018-11-27 13:05:00,163.77,163.99,163.72,163.99,3359.0,163.77,163.99,163.72,163.99,3359.0
2018-11-27 13:10:00,163.99,164.17,163.9,164.06,10806.0,163.99,164.17,163.9,164.06,10806.0
2018-11-27 13:15:00,164.06,164.39,163.9,164.11,5720.0,164.06,164.39,163.9,164.11,5720.0
2018-11-27 13:20:00,164.11,164.32,163.85,164.31,4502.0,164.11,164.32,163.85,164.31,4502.0
2018-11-27 13:25:00,164.24,164.83,164.2,164.6,3644.0,164.24,164.83,164.2,164.6,3644.0
2018-11-27 13:30:00,164.7,165.29,164.69,165.28,3065.0,164.7,165.29,164.69,165.28,3065.0
2018-11-27 13:35:00,165.1,165.42,165.01,165.29,5813.0,165.1,165.42,165.01,165.29,5813.0
2018-11-27 13:40:00,165.28,165.39,165.04,165.25,4169.0,165.28,165.39,165.04,165.25,4169.0
2018-11-27 13:45:00,165.19,165.63,165.19,165.63,5400.0,165.19,165.63,165.19,165.63,5400.0
2018-11-27 13:50:00,165.51,165.65,165.3,165.65,5547.0,165.51,165.65,165.3,165.65,5547.0
2018-11-27 13:55:00,165.6,166.27,165.5,166.27,6049.0,165.6,166.27,165.5,166.27,6049.0
2018-11-27 14:00:00,166.28,166.53,166.04,166.53,5596.0,166.28,166.53,166.04,166.53,5596.0
2018-11-27 14:05:00,166.36,166.76,166.31,166.53,5400.0,166.36,166.76,166.31,166.53,5400.0
2018-11-27 14:10:00,166.46,166.48,166.11,166.45,5629.0,166.46,166.48,166.11,166.45,5629.0
2018-11-27 14:15:00,166.39,166.52,165.96,166.29,6329.0,166.39,166.52,165.96,166.29,6329.0
2018-11-27 14:20:00,166.36,166.58,166.14,166.47,5400.0,166.36,166.58,166.14,166.47,5400.0
2018-11-27 14:25:00,166.46,166.73,166.26,166.64,7841.0,166.46,166.73,166.26,166.64,7841.0
2018-11-27 14:30:00,166.57,166.69,166.41,166.56,4081.0,166.57,166.69,166.41,166.56,4081.0
2018-11-27 14:35:00,166.56,166.68,166.15,166.16,5059.0,166.56,166.68,166.15,166.16,5059.0
2018-11-27 14:40:00,166.02,166.26,166.02,166.15,4917.0,166.02,166.26,166.02,166.15,4917.0
2018-11-27 14:45:00,166.15,166.32,165.98,166.22,5311.0,166.15,166.32,165.98,166.22,5311.0
2018-11-27 14:50:00,166.21,166.33,165.99,166.33,5302.0,166.21,166.33,165.99,166.33,5302.0
2018-11-27 14:55:00,166.31,166.48,165.93,166.11,5261.0,166.31,166.48,165.93,166.11,5261.0
2018-11-27 15:00:00,165.98,166.08,165.77,166.07,7402.0,165.98,166.08,165.77,166.07,7402.0
2018-11-27 15:05:00,165.96,165.98,165.36,165.54,17024.0,165.96,165.98,165.36,165.54,17024.0
2018-11-27 15:10:00,165.63,165.68,165.26,165.26,7614.0,165.63,165.68,165.26,165.26,7614.0
2018-11-27 15:15:00,165.45,165.45,164.93,164.96,13474.0,165.45,165.45,164.93,164.96,13474.0
2018-11-27 15:20:00,165.02,165.27,164.95,164.99,5725.0,165.02,165.27,164.95,164.99,5725.0
2018-11-27 15:25:00,165.02,165.5,164.99,165.39,26251.0,165.02,165.5,164.99,165.39,26251.0
2018-11-27 15:30:00,165.43,165.6,165.18,165.25,27612.0,165.43,165.6,165.18,165.25,27612.0
2018-11-27 15:35:00,165.31,165.65,165.26,165.64,21896.0,165.31,165.65,165.26,165.64,21896.0
2018-11-27 15:40:00,165.65,165.84,165.39,165.84,39334.0,165.65,165.84,165.39,165.84,39334.0
2018-11-27 15:45:00,165.75,165.97,165.36,165.43,54678.0,165.75,165.97,165.36,165.43,54678.0
2018-11-27 15:50:00,165.53,165.84,165.4,165.66,43332.0,165.53,165.84,165.4,165.66,43332.0
2018-11-27 15:55:00,165.65,166.0,165.43,165.74,50384.0,165.65,166.0,165.43,165.74,50384.0
2018-11-28 09:30:00,171.25,172.76,171.0,171.97,132270.0,171.25,172.76,171.0,171.97,132270.0
2018-11-28 09:35:00,172.17,172.89,171.32,171.44,50455.0,172.17,172.89,171.32,171.44,50455.0
2018-11-28 09:40:00,171.29,172.84,170.75,171.97,74093.0,171.29,172.84,170.75,171.97,74093.0
2018-11-28 09:45:00,172.07,172.98,171.76,172.92,50415.0,172.07,172.98,171.76,172.92,50415.0
2018-11-28 09:50:00,172.71,173.49,172.39,172.72,70583.0,172.71,173.49,172.39,172.72,70583.0
2018-11-28 09:55:00,172.51,173.48,172.36,173.12,18312.0,172.51,173.48,172.36,173.12,18312.0
2018-11-28 10:00:00,173.1,173.24,172.54,172.83,35282.0,173.1,173.24,172.54,172.83,35282.0
2018-11-28 10:05:00,172.89,172.89,171.25,171.33,26584.0,172.89,172.89,171.25,171.33,26584.0
2018-11-28 10:10:00,171.3,171.99,171.01,171.47,28584.0,171.3,171.99,171.01,171.47,28584.0
2018-11-28 10:15:00,171.56,171.68,170.41,171.2,47110.0,171.56,171.68,170.41,171.2,47110.0
2018-11-28 10:20:00,171.2,172.5,171.13,172.5,15714.0,171.2,172.5,171.13,172.5,15714.0
2018-11-28 10:25:00,172.14,172.51,171.59,171.82,29119.0,172.14,172.51,171.59,171.82,29119.0
2018-11-28 10:30:00,171.59,171.7,170.85,171.32,20617.0,171.59,171.7,170.85,171.32,20617.0
2018-11-28 10:35:00,171.32,171.44,170.55,170.92,47559.0,171.32,171.44,170.55,170.92,47559.0
2018-11-28 10:40:00,170.91,171.31,170.62,170.84,13366.0,170.91,171.31,170.62,170.84,13366.0
2018-11-28 10:45:00,170.75,171.12,170.7,171.12,13730.0,170.75,171.12,170.7,171.12,13730.0
2018-11-28 10:50:00,171.0,171.61,170.91,171.49,27341.0,171.0,171.61,170.91,171.49,27341.0
2018-11-28 10:55:00,171.53,171.96,171.47,171.74,21525.0,171.53,171.96,171.47,171.74,21525.0
2018-11-28 11:00:00,171.78,171.97,171.48,171.67,15081.0,171.78,171.97,171.48,171.67,15081.0
2018-11-28 11:05:00,171.73,172.14,171.49,172.14,24984.0,171.73,172.14,171.49,172.14,24984.0
2018-11-28 11:10:00,172.06,172.93,172.02,172.86,19465.0,172.06,172.93,172.02,172.86,19465.0
2018-11-28 11:15:00,172.74,172.79,171.98,172.47,27762.0,172.74,172.79,171.98,172.47,27762.0
2018-11-28 11:20:00,172.5,172.5,171.57,171.69,13086.0,172.5,172.5,171.57,171.69,13086.0
2018-11-28 11:25:00,171.55,171.78,171.26,171.61,12274.0,171.55,171.78,171.26,171.61,12274.0
2018-11-28 11:30:00,171.5,171.59,171.05,171.34,51256.0,171.5,171.59,171.05,171.34,51256.0
2018-11-28 11:35:00,171.34,171.78,171.12,171.71,16088.0,171.34,171.78,171.12,171.71,16088.0
2018-11-28 11:40:00,171.62,172.29,171.51,172.28,16065.0,171.62,172.29,171.51,172.28,16065.0
2018-11-28 11:45:00,172.23,172.29,171.61,172.24,15828.0,172.23,172.29,171.61,172.24,15828.0
2018-11-28 11:50:00,172.21,173.16,172.21,172.99,87954.0,172.21,173.16,172.21,172.99,87954.0
2018-11-28 11:55:00,173.05,173.24,172.75,173.0,45177.0,173.05,173.24,172.75,173.0,45177.0
2018-11-28 12:00:00,172.93,174.43,172.91,174.29,40141.0,172.93,174.43,172.91,174.29,40141.0
2018-11-28 12:05:00,174.37,175.47,174.24,175.13,54285.0,174.37,175.47,174.24,175.13,54285.0
2018-11-28 12:10:00,174.96,175.12,173.8,174.65,18801.0,174.96,175.12,173.8,174.65,18801.0
2018-11-28 12:15:00,174.74,175.37,174.62,175.23,41598.0,174.74,175.37,174.62,175.23,41598.0
2018-11-28 12:20:00,175.29,176.1,175.07,176.1,41762.0,175.29,176.1,175.07,176.1,41762.0
2018-11-28 12:25:00,176.0,176.73,175.92,176.41,59578.0,176.0,176.73,175.92,176.41,59578.0
2018-11-28 12:30:00,176.32,176.8,176.12,176.46,39940.0,176.32,176.8,176.12,176.46,39940.0
2018-11-28 12:35:00,176.45,176.8,176.22,176.48,76458.0,176.45,176.8,176.22,176.48,76458.0
2018-11-28 12:40:00,176.48,176.69,176.27,176.6,46876.0,176.48,176.69,176.27,176.6,46876.0
2018-11-28 12:45:00,176.65,177.32,176.6,177.0,39178.0,176.65,177.32,176.6,177.0,39178.0
2018-11-28 12:50:00,177.02,177.47,176.97,177.22,20055.0,177.02,177.47,176.97,177.22,20055.0
2018-11-28 12:55:00,177.22,177.49,176.94,177.09,45211.0,177.22,177.49,176.94,177.09,45211.0
2018-11-28 13:00:00,177.09,177.21,175.82,175.82,90493.0,177.09,177.21,175.82,175.82,90493.0
2018-11-28 13:05:00,175.97,176.28,175.65,175.91,28354.0,175.97,176.28,175.65,175.91,28354.0
2018-11-28 13:10:00,176.02,176.02,175.35,175.82,11426.0,176.02,176.02,175.35,175.82,11426.0
2018-11-28 13:15:00,175.83,176.4,175.66,176.34,14784.0,175.83,176.4,175.66,176.34,14784.0
2018-11-28 13:20:00,176.4,176.4,175.93,176.22,19146.0,176.4,176.4,175.93,176.22,19146.0
2018-11-28 13:25:00,176.25,176.48,175.97,176.35,5613.0,176.25,176.48,175.97,176.35,5613.0
2018-11-28 13:30:00,176.38,176.62,176.19,176.3,22381.0,176.38,176.62,176.19,176.3,22381.0
2018-11-28 13:35:00,176.25,176.89,176.19,176.88,25166.0,176.25,176.89,176.19,176.88,25166.0
2018-11-28 13:40:00,176.71,177.36,176.65,177.24,11210.0,176.71,177.36,176.65,177.24,11210.0
2018-11-28 13:45:00,177.22,177.27,176.34,176.44,18331.0,177.22,177.27,176.34,176.44,18331.0
2018-11-28 13:50:00,176.49,176.91,176.49,176.65,6035.0,176.49,176.91,176.49,176.65,6035.0
2018-11-28 13:55:00,176.77,177.05,176.66,176.76,6274.0,176.77,177.05,176.66,176.76,6274.0
2018-11-28 14:00:00,176.82,176.82,176.33,176.33,8201.0,176.82,176.82,176.33,176.33,8201.0
2018-11-28 14:05:00,176.5,176.53,175.78,176.33,9031.0,176.5,176.53,175.78,176.33,9031.0
2018-11-28 14:10:00,176.2,176.31,175.78,176.11,8630.0,176.2,176.31,175.78,176.11,8630.0
2018-11-28 14:15:00,176.1,176.51,175.79,176.3,13408.0,176.1,176.51,175.79,176.3,13408.0
2018-11-28 14:20:00,176.39,176.48,176.13,176.35,12646.0,176.39,176.48,176.13,176.35,12646.0
2018-11-28 14:25:00,176.33,176.77,176.16,176.58,20494.0,176.33,176.77,176.16,176.58,20494.0
2018-11-28 14:30:00,176.59,176.86,176.48,176.81,18744.0,176.59,176.86,176.48,176.81,18744.0
2018-11-28 14:35:00,176.83,176.98,176.54,176.68,8167.0,176.83,176.98,176.54,176.68,8167.0
2018-11-28 14:40:00,176.69,176.86,176.56,176.69,12427.0,176.69,176.86,176.56,176.69,12427.0
2018-11-28 14:45:00,176.51,176.73,176.44,176.6,15724.0,176.51,176.73,176.44,176.6,15724.0
2018-11-28 14:50:00,176.66,177.03,176.64,176.81,27339.0,176.66,177.03,176.64,176.81,27339.0
2018-11-28 14:55:00,176.75,176.93,176.68,176.78,15499.0,176.75,176.93,176.68,176.78,15499.0
2018-11-28 15:00:00,176.78,176.8,176.3,176.38,27008.0,176.78,176.8,176.3,176.38,27008.0
2018-11-28 15:05:00,176.44,176.94,176.4,176.8,22789.0,176.44,176.94,176.4,176.8,22789.0
2018-11-28 15:10:00,176.83,176.96,176.7,176.81,20762.0,176.83,176.96,176.7,176.81,20762.0
2018-11-28 15:15:00,176.77,176.92,176.64,176.8,20327.0,176.77,176.92,176.64,176.8,20327.0
2018-11-28 15:20:00,176.76,176.91,176.71,176.79,44451.0,176.76,176.91,176.71,176.79,44451.0
2018-11-28 15:25:00,176.82,177.23,176.79,177.19,19141.0,176.82,177.23,176.79,177.19,19141.0
2018-11-28 15:30:00,177.18,177.5,176.97,177.41,28728.0,177.18,177.5,176.97,177.41,28728.0
2018-11-28 15:35:00,177.43,177.9,177.39,177.77,45297.0,177.43,177.9,177.39,177.77,45297.0
2018-11-28 15:40:00,177.81,177.9,177.61,177.63,32996.0,177.81,177.9,177.61,177.63,32996.0
2018-11-28 15:45:00,177.64,178.19,177.5,178.06,54377.0,177.64,178.19,177.5,178.06,54377.0
2018-11-28 15:50:00,178.05,178.36,178.03,178.11,61134.0,178.05,178.36,178.03,178.11,61134.0
2018-11-28 15:55:00,178.08,178.25,177.7,177.87,106649.0,178.08,178.25,177.7,177.87,106649.0
2018-11-29 09:30:00,176.24,176.84,175.35,176.74,38953.0,176.24,176.84,175.35,176.74,38953.0
2018-11-29 09:35:00,176.73,178.0,176.28,177.11,31119.0,176.73,178.0,176.28,177.11,31119.0
2018-11-29 09:40:00,176.96,177.63,176.47,177.3,12902.0,176.96,177.63,176.47,177.3,12902.0
2018-11-29 09:45:00,177.2,177.52,176.44,177.09,13975.0,177.2,177.52,176.44,177.09,13975.0
2018-11-29 09:50:00,177.1,178.46,177.08,178.46,15528.0,177.1,178.46,177.08,178.46,15528.0
2018-11-29 09:55:00,178.39,178.86,178.1,178.86,13735.0,178.39,178.86,178.1,178.86,13735.0
2018-11-29 10:00:00,178.74,179.45,178.26,178.73,38024.0,178.74,179.45,178.26,178.73,38024.0
2018-11-29 10:05:00,178.81,178.95,178.19,178.55,19546.0,178.81,178.95,178.19,178.55,19546.0
2018-11-29 10:10:00,178.47,178.87,177.95,178.48,11638.0,178.47,178.87,177.95,178.48,11638.0
2018-11-29 10:15:00,178.37,178.8,177.6,177.8,19742.0,178.37,178.8,177.6,177.8,19742.0
2018-11-29 10:20:00,177.8,178.2,177.36,177.36,15334.0,177.8,178.2,177.36,177.36,15334.0
2018-11-29 10:25:00,177.37,177.49,176.89,177.25,5969.0,177.37,177.49,176.89,177.25,5969.0
2018-11-29 10:30:00,177.09,178.05,176.98,177.12,5818.0,177.09,178.05,176.98,177.12,5818.0
2018-11-29 10:35:00,177.3,178.34,177.19,177.8,7244.0,177.3,178.34,177.19,177.8,7244.0
2018-11-29 10:40:00,178.0,178.12,177.42,177.42,5050.0,178.0,178.12,177.42,177.42,5050.0
2018-11-29 10:45:00,177.59,177.6,177.25,177.25,27989.0,177.59,177.6,177.25,177.25,27989.0
2018-11-29 10:50:00,177.25,177.64,177.04,177.08,22741.0,177.25,177.64,177.04,177.08,22741.0
2018-11-29 10:55:00,177.35,177.95,177.03,177.89,6598.0,177.35,177.95,177.03,177.89,6598.0
2018-11-29 11:00:00,177.79,177.98,177.49,177.97,7199.0,177.79,177.98,177.49,177.97,7199.0
2018-11-29 11:05:00,177.9,178.08,177.57,177.67,11278.0,177.9,178.08,177.57,177.67,11278.0
2018-11-29 11:10:00,177.44,178.26,177.43,178.2,10376.0,177.44,178.26,177.43,178.2,10376.0
2018-11-29 11:15:00,178.15,178.82,178.11,178.51,16036.0,178.15,178.82,178.11,178.51,16036.0
2018-11-29 11:20:00,178.63,179.33,178.3,179.02,17207.0,178.63,179.33,178.3,179.02,17207.0
2018-11-29 11:25:00,179.14,179.52,178.84,179.38,8386.0,179.14,179.52,178.84,179.38,8386.0
2018-11-29 11:30:00,179.5,179.95,179.39,179.77,22430.0,179.5,179.95,179.39,179.77,22430.0
2018-11-29 11:35:00,179.72,180.28,179.72,179.98,22719.0,179.72,180.28,179.72,179.98,22719.0
2018-11-29 11:40:00,180.09,180.45,179.95,180.42,17820.0,180.09,180.45,179.95,180.42,17820.0
2018-11-29 11:45:00,180.39,180.54,179.72,180.39,24126.0,180.39,180.54,179.72,180.39,24126.0
2018-11-29 11:50:00,180.41,180.56,179.88,180.09,13750.0,180.41,180.56,179.88,180.09,13750.0
2018-11-29 11:55:00,180.32,180.32,179.52,179.87,7989.0,180.32,180.32,179.52,179.87,7989.0
2018-11-29 12:00:00,179.69,179.69,179.14,179.22,11624.0,179.69,179.69,179.14,179.22,11624.0
2018-11-29 12:05:00,179.16,179.55,178.93,179.09,6107.0,179.16,179.55,178.93,179.09,6107.0
2018-11-29 12:10:00,179.2,179.5,178.97,179.44,13347.0,179.2,179.5,178.97,179.44,13347.0
2018-11-29 12:15:00,179.42,179.79,179.3,179.67,17921.0,179.42,179.79,179.3,179.67,17921.0
2018-11-29 12:20:00,179.66,179.92,179.57,179.74,2908.0,179.66,179.92,179.57,179.74,2908.0
2018-11-29 12:25:00,179.73,179.83,179.5,179.58,18255.0,179.73,179.83,179.5,179.58,18255.0
2018-11-29 12:30:00,179.57,179.73,179.45,179.49,7462.0,179.57,179.73,179.45,179.49,7462.0
2018-11-29 12:35:00,179.49,179.85,179.4,179.85,6134.0,179.49,179.85,179.4,179.85,6134.0
2018-11-29 12:40:00,179.89,180.06,179.85,179.86,10066.0,179.89,180.06,179.85,179.86,10066.0
2018-11-29 12:45:00,179.94,179.99,179.76,179.92,9852.0,179.94,179.99,179.76,179.92,9852.0
2018-11-29 12:50:00,179.92,180.03,179.8,179.8,4630.0,179.92,180.03,179.8,179.8,4630.0
2018-11-29 12:55:00,179.95,180.3,179.83,180.21,7837.0,179.95,180.3,179.83,180.21,7837.0
2018-11-29 13:00:00,180.15,180.22,180.07,180.12,5808.0,180.15,180.22,180.07,180.12,5808.0
2018-11-29 13:05:00,180.1,180.11,179.72,179.88,18363.0,180.1,180.11,179.72,179.88,18363.0
2018-11-29 13:10:00,179.84,180.05,179.8,179.97,7366.0,179.84,180.05,179.8,179.97,7366.0
2018-11-29 13:15:00,180.0,180.19,179.96,180.12,7306.0,180.0,180.19,179.96,180.12,7306.0
2018-11-29 13:20:00,180.09,180.12,179.97,180.09,3618.0,180.09,180.12,179.97,180.09,3618.0
2018-11-29 13:25:00,180.14,180.26,180.08,180.19,4223.0,180.14,180.26,180.08,180.19,4223.0
2018-11-29 13:30:00,180.25,180.57,180.19,180.56,11066.0,180.25,180.57,180.19,180.56,11066.0
2018-11-29 13:35:00,180.49,180.67,180.36,180.51,12588.0,180.49,180.67,180.36,180.51,12588.0
2018-11-29 13:40:00,180.55,180.86,180.39,180.81,15946.0,180.55,180.86,180.39,180.81,15946.0
2018-11-29 13:45:00,180.78,180.95,180.74,180.95,10066.0,180.78,180.95,180.74,180.95,10066.0
2018-11-29 13:50:00,181.0,181.05,180.61,180.62,6915.0,181.0,181.05,180.61,180.62,6915.0
2018-11-29 13:55:00,180.62,180.98,180.59,180.81,12977.0,180.62,180.98,180.59,180.81,12977.0
2018-11-29 14:00:00,180.82,181.34,180.52,181.29,24053.0,180.82,181.34,180.52,181.29,24053.0
2018-11-29 14:05:00,181.27,181.35,181.13,181.18,9562.0,181.27,181.35,181.13,181.18,9562.0
2018-11-29 14:10:00,181.14,181.5,181.13,181.39,18436.0,181.14,181.5,181.13,181.39,18436.0
2018-11-29 14:15:00,181.33,181.5,181.19,181.32,9487.0,181.33,181.5,181.19,181.32,9487.0
2018-11-29 14:20:00,181.25,181.36,181.08,181.08,8801.0,181.25,181.36,181.08,181.08,8801.0
2018-11-29 14:25:00,181.09,181.48,181.08,181.48,10634.0,181.09,181.48,181.08,181.48,10634.0
2018-11-29 14:30:00,181.51,181.81,181.36,181.36,55593.0,181.51,181.81,181.36,181.36,55593.0
2018-11-29 14:35:00,181.36,181.37,181.07,181.22,13473.0,181.36,181.37,181.07,181.22,13473.0
2018-11-29 14:40:00,181.22,181.59,180.79,181.32,41503.0,181.22,181.59,180.79,181.32,41503.0
2018-11-29 14:45:00,181.33,181.34,181.04,181.23,10226.0,181.33,181.34,181.04,181.23,10226.0
2018-11-29 14:50:00,181.16,181.5,181.1,181.1,7099.0,181.16,181.5,181.1,181.1,7099.0
2018-11-29 14:55:00,181.18,181.6,181.1,181.5,9885.0,181.18,181.6,181.1,181.5,9885.0
2018-11-29 15:00:00,181.52,181.6,181.23,181.36,17479.0,181.52,181.6,181.23,181.36,17479.0
2018-11-29 15:05:00,181.39,181.6,181.26,181.5,29621.0,181.39,181.6,181.26,181.5,29621.0
2018-11-29 15:10:00,181.54,181.55,181.01,181.01,12832.0,181.54,181.55,181.01,181.01,12832.0
2018-11-29 15:15:00,181.01,181.13,180.56,180.56,28921.0,181.01,181.13,180.56,180.56,28921.0
2018-11-29 15:20:00,180.54,180.74,180.17,180.17,26446.0,180.54,180.74,180.17,180.17,26446.0
2018-11-29 15:25:00,180.15,180.61,180.12,180.47,11067.0,180.15,180.61,180.12,180.47,11067.0
2018-11-29 15:30:00,180.52,180.52,180.0,180.27,29328.0,180.52,180.52,180.0,180.27,29328.0
2018-11-29 15:35:00,180.26,180.27,179.51,179.53,32566.0,180.26,180.27,179.51,179.53,32566.0
2018-11-29 15:40:00,179.51,179.69,178.94,179.02,33449.0,179.51,179.69,178.94,179.02,33449.0
2018-11-29 15:45:00,179.01,179.28,178.73,178.75,33141.0,179.01,179.28,178.73,178.75,33141.0
2018-11-29 15:50:00,178.79,179.15,178.79,179.15,40146.0,178.79,179.15,178.79,179.15,40146.0
2018-11-29 15:55:00,179.12,179.27,178.94,179.12,86791.0,179.12,179.27,178.94,179.12,86791.0
2018-11-30 09:30:00,179.64,180.65,179.26,179.3,27395.0,179.64,180.65,179.26,179.3,27395.0
2018-11-30 09:35:00,179.43,180.85,178.52,180.75,22206.0,179.43,180.85,178.52,180.75,22206.0
2018-11-30 09:40:00,180.67,181.75,180.22,181.55,35428.0,180.67,181.75,180.22,181.55,35428.0
2018-11-30 09:45:00,181.57,183.37,181.57,183.37,25786.0,181.57,183.37,181.57,183.37,25786.0
2018-11-30 09:50:00,183.28,183.38,182.0,182.75,21720.0,183.28,183.38,182.0,182.75,21720.0
2018-11-30 09:55:00,182.76,183.18,182.21,182.97,21604.0,182.76,183.18,182.21,182.97,21604.0
2018-11-30 10:00:00,182.97,183.31,182.47,182.58,17244.0,182.97,183.31,182.47,182.58,17244.0
2018-11-30 10:05:00,182.71,183.37,182.57,182.64,33660.0,182.71,183.37,182.57,182.64,33660.0
2018-11-30 10:10:00,182.69,182.92,182.0,182.0,25421.0,182.69,182.92,182.0,182.0,25421.0
2018-11-30 10:15:00,182.03,182.76,181.85,182.49,21057.0,182.03,182.76,181.85,182.49,21057.0
2018-11-30 10:20:00,182.55,182.66,181.85,182.3,18950.0,182.55,182.66,181.85,182.3,18950.0
2018-11-30 10:25:00,182.3,182.85,181.91,182.85,17337.0,182.3,182.85,181.91,182.85,17337.0
2018-11-30 10:30:00,182.89,183.72,182.78,183.46,42773.0,182.89,183.72,182.78,183.46,42773.0
2018-11-30 10:35:00,183.3,184.0,183.0,183.99,43643.0,183.3,184.0,183.0,183.99,43643.0
2018-11-30 10:40:00,183.98,184.69,183.96,184.68,67095.0,183.98,184.69,183.96,184.68,67095.0
2018-11-30 10:45:00,184.67,184.67,183.96,184.29,79765.0,184.67,184.67,183.96,184.29,79765.0
2018-11-30 10:50:00,184.22,184.52,183.95,184.47,43433.0,184.22,184.52,183.95,184.47,43433.0
2018-11-30 10:55:00,184.48,184.68,183.69,183.69,29733.0,184.48,184.68,183.69,183.69,29733.0
2018-11-30 11:00:00,183.6,183.79,183.37,183.77,15634.0,183.6,183.79,183.37,183.77,15634.0
2018-11-30 11:05:00,183.77,183.77,183.11,183.34,14871.0,183.77,183.77,183.11,183.34,14871.0
2018-11-30 11:10:00,183.2,183.53,183.11,183.53,18817.0,183.2,183.53,183.11,183.53,18817.0
2018-11-30 11:15:00,183.47,184.15,183.47,184.01,21083.0,183.47,184.15,183.47,184.01,21083.0
2018-11-30 11:20:00,184.06,184.6,183.91,184.25,14956.0,184.06,184.6,183.91,184.25,14956.0
2018-11-30 11:25:00,184.25,184.26,183.45,183.73,27566.0,184.25,184.26,183.45,183.73,27566.0
2018-11-30 11:30:00,183.69,183.75,183.37,183.49,28204.0,183.69,183.75,183.37,183.49,28204.0
2018-11-30 11:35:00,183.41,183.71,183.3,183.53,14850.0,183.41,183.71,183.3,183.53,14850.0
2018-11-30 11:40:00,183.53,183.74,183.47,183.49,28224.0,183.53,183.74,183.47,183.49,28224.0
2018-11-30 11:45:00,183.49,183.57,183.22,183.33,17923.0,183.49,183.57,183.22,183.33,17923.0
2018-11-30 11:50:00,183.3,183.4,183.13,183.34,24263.0,183.3,183.4,183.13,183.34,24263.0
2018-11-30 11:55:00,183.34,183.46,183.15,183.21,15255.0,183.34,183.46,183.15,183.21,15255.0
2018-11-30 12:00:00,183.2,183.26,182.73,183.0,12967.0,183.2,183.26,182.73,183.0,12967.0
2018-11-30 12:05:00,182.95,183.75,182.93,183.49,93294.0,182.95,183.75,182.93,183.49,93294.0
2018-11-30 12:10:00,183.49,184.22,183.49,183.65,32134.0,183.49,184.22,183.49,183.65,32134.0
2018-11-30 12:15:00,183.79,184.13,183.59,184.01,18923.0,183.79,184.13,183.59,184.01,18923.0
2018-11-30 12:20:00,183.83,183.83,183.28,183.35,13031.0,183.83,183.83,183.28,183.35,13031.0
2018-11-30 12:25:00,183.41,183.56,183.15,183.24,15844.0,183.41,183.56,183.15,183.24,15844.0
2018-11-30 12:30:00,183.34,183.34,182.93,183.09,5886.0,183.34,183.34,182.93,183.09,5886.0
2018-11-30 12:35:00,183.1,183.2,182.98,182.98,7026.0,183.1,183.2,182.98,182.98,7026.0
2018-11-30 12:40:00,182.91,183.01,182.65,182.66,8217.0,182.91,183.01,182.65,182.66,8217.0
2018-11-30 12:45:00,182.73,183.25,182.73,183.15,7321.0,182.73,183.25,182.73,183.15,7321.0
2018-11-30 12:50:00,183.15,183.5,183.06,183.32,6478.0,183.15,183.5,183.06,183.32,6478.0
2018-11-30 12:55:00,183.39,183.43,183.17,183.37,7560.0,183.39,183.43,183.17,183.37,7560.0
2018-11-30 13:00:00,183.2,183.2,182.89,183.07,8878.0,183.2,183.2,182.89,183.07,8878.0
2018-11-30 13:05:00,183.0,183.0,182.33,182.42,18760.0,183.0,183.0,182.33,182.42,18760.0
2018-11-30 13:10:00,182.31,182.53,182.07,182.07,10557.0,182.31,182.53,182.07,182.07,10557.0
2018-11-30 13:15:00,182.04,182.45,182.04,182.45,11643.0,182.04,182.45,182.04,182.45,11643.0
2018-11-30 13:20:00,182.48,182.48,182.13,182.22,11871.0,182.48,182.48,182.13,182.22,11871.0
2018-11-30 13:25:00,182.31,182.66,182.13,182.61,9619.0,182.31,182.66,182.13,182.61,9619.0
2018-11-30 13:30:00,182.66,183.25,182.64,183.25,13327.0,182.66,183.25,182.64,183.25,13327.0
2018-11-30 13:35:00,183.28,183.6,183.07,183.32,14660.0,183.28,183.6,183.07,183.32,14660.0
2018-11-30 13:40:00,183.23,183.61,183.21,183.55,9096.0,183.23,183.61,183.21,183.55,9096.0
2018-11-30 13:45:00,183.56,183.83,183.56,183.83,5459.0,183.56,183.83,183.56,183.83,5459.0
2018-11-30 13:50:00,183.91,184.0,183.63,183.8,23695.0,183.91,184.0,183.63,183.8,23695.0
2018-11-30 13:55:00,183.65,183.91,183.65,183.86,36978.0,183.65,183.91,183.65,183.86,36978.0
2018-11-30 14:00:00,183.93,184.25,183.68,184.25,21308.0,183.93,184.25,183.68,184.25,21308.0
2018-11-30 14:05:00,184.25,184.82,184.22,184.7,37745.0,184.25,184.82,184.22,184.7,37745.0
2018-11-30 14:10:00,184.76,184.82,184.58,184.78,19335.0,184.76,184.82,184.58,184.78,19335.0
2018-11-30 14:15:00,184.75,184.82,184.35,184.6,26625.0,184.75,184.82,184.35,184.6,26625.0
2018-11-30 14:20:00,184.5,184.62,184.15,184.35,14543.0,184.5,184.62,184.15,184.35,14543.0
2018-11-30 14:25:00,184.32,184.81,184.27,184.81,17343.0,184.32,184.81,184.27,184.81,17343.0
2018-11-30 14:30:00,184.8,184.94,184.69,184.81,24016.0,184.8,184.94,184.69,184.81,24016.0
2018-11-30 14:35:00,184.82,185.26,184.78,185.22,43115.0,184.82,185.26,184.78,185.22,43115.0
2018-11-30 14:40:00,185.28,185.56,185.18,185.45,22418.0,185.28,185.56,185.18,185.45,22418.0
2018-11-30 14:45:00,185.46,185.55,185.34,185.52,20632.0,185.46,185.55,185.34,185.52,20632.0
2018-11-30 14:50:00,185.55,185.55,185.38,185.47,18206.0,185.55,185.55,185.38,185.47,18206.0
2018-11-30 14:55:00,185.53,185.55,185.2,185.4,28263.0,185.53,185.55,185.2,185.4,28263.0
2018-11-30 15:00:00,185.44,185.79,185.44,185.78,27353.0,185.44,185.79,185.44,185.78,27353.0
2018-11-30 15:05:00,185.73,185.98,185.46,185.97,52602.0,185.73,185.98,185.46,185.97,52602.0
2018-11-30 15:10:00,185.93,186.2,185.77,186.03,38482.0,185.93,186.2,185.77,186.03,38482.0
2018-11-30 15:15:00,185.99,186.27,185.98,185.99,14226.0,185.99,186.27,185.98,185.99,14226.0
2018-11-30 15:20:00,185.99,186.05,185.71,185.93,21159.0,185.99,186.05,185.71,185.93,21159.0
2018-11-30 15:25:00,185.92,185.92,185.36,185.42,28750.0,185.92,185.92,185.36,185.42,28750.0
2018-11-30 15:30:00,185.37,185.37,184.86,185.09,31953.0,185.37,185.37,184.86,185.09,31953.0
2018-11-30 15:35:00,185.09,185.42,185.09,185.35,30099.0,185.09,185.42,185.09,185.35,30099.0
2018-11-30 15:40:00,185.33,185.34,184.69,184.89,40163.0,185.33,185.34,184.69,184.89,40163.0
2018-11-30 15:45:00,184.87,185.02,184.7,185.02,71311.0,184.87,185.02,184.7,185.02,71311.0
2018-11-30 15:50:00,185.01,185.38,184.96,185.23,89832.0,185.01,185.38,184.96,185.23,89832.0
2018-11-30 15:55:00,185.26,185.87,185.24,185.31,206408.0,185.26,185.87,185.24,185.31,206408.0
2018-12-03 09:30:00,191.98,192.16,186.22,186.22,195545.0,191.98,192.16,186.22,186.22,195545.0
2018-12-03 09:35:00,186.32,188.62,186.32,187.56,53243.0,186.32,188.62,186.32,187.56,53243.0
2018-12-03 09:40:00,187.27,188.5,186.83,188.35,51425.0,187.27,188.5,186.83,188.35,51425.0
2018-12-03 09:45:00,188.37,188.37,185.78,187.03,50635.0,188.37,188.37,185.78,187.03,50635.0
2018-12-03 09:50:00,187.0,187.47,185.42,185.65,32471.0,187.0,187.47,185.42,185.65,32471.0
2018-12-03 09:55:00,185.47,187.14,185.02,187.14,28153.0,185.47,187.14,185.02,187.14,28153.0
2018-12-03 10:00:00,187.1,187.38,186.33,186.68,53766.0,187.1,187.38,186.33,186.68,53766.0
2018-12-03 10:05:00,186.72,186.76,185.27,185.72,64764.0,186.72,186.76,185.27,185.72,64764.0
2018-12-03 10:10:00,185.73,185.83,184.6,184.73,67910.0,185.73,185.83,184.6,184.73,67910.0
2018-12-03 10:15:00,184.83,186.14,184.68,185.1,44634.0,184.83,186.14,184.68,185.1,44634.0
2018-12-03 10:20:00,185.19,186.1,184.98,186.07,41368.0,185.19,186.1,184.98,186.07,41368.0
2018-12-03 10:25:00,186.02,186.88,185.79,185.96,41151.0,186.02,186.88,185.79,185.96,41151.0
2018-12-03 10:30:00,186.03,186.86,185.81,186.8,22528.0,186.03,186.86,185.81,186.8,22528.0
2018-12-03 10:35:00,186.92,187.11,186.02,186.14,25045.0,186.92,187.11,186.02,186.14,25045.0
2018-12-03 10:40:00,186.12,186.43,185.84,186.24,36264.0,186.12,186.43,185.84,186.24,36264.0
2018-12-03 10:45:00,186.28,186.9,185.77,185.94,19826.0,186.28,186.9,185.77,185.94,19826.0
2018-12-03 10:50:00,185.94,185.99,184.71,185.41,19009.0,185.94,185.99,184.71,185.41,19009.0
2018-12-03 10:55:00,185.41,185.5,184.86,185.24,13241.0,185.41,185.5,184.86,185.24,13241.0
2018-12-03 11:00:00,185.4,185.53,184.76,185.33,27353.0,185.4,185.53,184.76,185.33,27353.0
2018-12-03 11:05:00,185.46,185.78,185.24,185.67,32553.0,185.46,185.78,185.24,185.67,32553.0
2018-12-03 11:10:00,185.8,186.07,185.33,185.36,25475.0,185.8,186.07,185.33,185.36,25475.0
2018-12-03 11:15:00,185.45,186.66,185.39,186.19,40592.0,185.45,186.66,185.39,186.19,40592.0
2018-12-03 11:20:00,186.28,187.0,186.15,186.77,26220.0,186.28,187.0,186.15,186.77,26220.0
2018-12-03 11:25:00,186.75,187.11,186.18,187.11,20069.0,186.75,187.11,186.18,187.11,20069.0
2018-12-03 11:30:00,187.12,187.37,186.98,187.37,13842.0,187.12,187.37,186.98,187.37,13842.0
2018-12-03 11:35:00,187.37,187.37,186.81,186.95,24542.0,187.37,187.37,186.81,186.95,24542.0
2018-12-03 11:40:00,187.02,187.02,185.56,185.96,42599.0,187.02,187.02,185.56,185.96,42599.0
2018-12-03 11:45:00,185.95,186.28,185.59,186.27,18099.0,185.95,186.28,185.59,186.27,18099.0
2018-12-03 11:50:00,186.18,186.41,185.9,185.94,10128.0,186.18,186.41,185.9,185.94,10128.0
2018-12-03 11:55:00,185.94,185.95,185.14,185.24,15420.0,185.94,185.95,185.14,185.24,15420.0
2018-12-03 12:00:00,185.31,186.37,185.24,186.14,9004.0,185.31,186.37,185.24,186.14,9004.0
2018-12-03 12:05:00,186.1,186.35,186.01,186.18,7117.0,186.1,186.35,186.01,186.18,7117.0
2018-12-03 12:10:00,186.24,186.4,186.09,186.15,8177.0,186.24,186.4,186.09,186.15,8177.0
2018-12-03 12:15:00,186.21,186.31,185.98,186.08,16685.0,186.21,186.31,185.98,186.08,16685.0
2018-12-03 12:20:00,185.99,185.99,185.74,185.9,4627.0,185.99,185.99,185.74,185.9,4627.0
2018-12-03 12:25:00,185.9,186.3,185.9,186.3,4958.0,185.9,186.3,185.9,186.3,4958.0
2018-12-03 12:30:00,186.35,187.16,186.33,187.16,4747.0,186.35,187.16,186.33,187.16,4747.0
2018-12-03 12:35:00,187.14,187.29,186.71,186.82,16682.0,187.14,187.29,186.71,186.82,16682.0
2018-12-03 12:40:00,186.86,186.86,186.67,186.78,3440.0,186.86,186.86,186.67,186.78,3440.0
2018-12-03 12:45:00,186.84,187.12,186.8,186.88,7105.0,186.84,187.12,186.8,186.88,7105.0
2018-12-03 12:50:00,186.87,187.08,186.58,186.58,23709.0,186.87,187.08,186.58,186.58,23709.0
2018-12-03 12:55:00,186.59,186.9,186.59,186.9,12754.0,186.59,186.9,186.59,186.9,12754.0
2018-12-03 13:00:00,186.9,187.49,186.9,187.35,6571.0,186.9,187.49,186.9,187.35,6571.0
2018-12-03 13:05:00,187.33,187.33,186.77,186.78,8638.0,187.33,187.33,186.77,186.78,8638.0
2018-12-03 13:10:00,186.81,187.0,186.24,186.97,20304.0,186.81,187.0,186.24,186.97,20304.0
2018-12-03 13:15:00,187.05,187.19,186.82,186.82,7307.0,187.05,187.19,186.82,186.82,7307.0
2018-12-03 13:20:00,186.87,187.02,186.79,186.86,8873.0,186.87,187.02,186.79,186.86,8873.0
2018-12-03 13:25:00,186.89,186.89,186.43,186.7,9447.0,186.89,186.89,186.43,186.7,9447.0
2018-12-03 13:30:00,186.61,186.68,185.89,185.89,6825.0,186.61,186.68,185.89,185.89,6825.0
2018-12-03 13:35:00,185.96,186.13,185.7,186.03,11942.0,185.96,186.13,185.7,186.03,11942.0
2018-12-03 13:40:00,185.98,186.14,185.93,186.05,10695.0,185.98,186.14,185.93,186.05,10695.0
2018-12-03 13:45:00,186.03,186.34,185.48,185.59,12707.0,186.03,186.34,185.48,185.59,12707.0
2018-12-03 13:50:00,185.6,185.96,185.59,185.89,8341.0,185.6,185.96,185.59,185.89,8341.0
2018-12-03 13:55:00,185.9,185.9,185.42,185.87,7285.0,185.9,185.9,185.42,185.87,7285.0
2018-12-03 14:00:00,186.08,186.27,185.87,185.87,5294.0,186.08,186.27,185.87,185.87,5294.0
2018-12-03 14:05:00,185.98,186.05,185.44,185.82,6000.0,185.98,186.05,185.44,185.82,6000.0
2018-12-03 14:10:00,185.71,186.29,185.67,186.28,18446.0,185.71,186.29,185.67,186.28,18446.0
2018-12-03 14:15:00,186.34,186.56,186.23,186.56,43092.0,186.34,186.56,186.23,186.56,43092.0
2018-12-03 14:20:00,186.49,186.81,186.48,186.48,6560.0,186.49,186.81,186.48,186.48,6560.0
2018-12-03 14:25:00,186.54,186.78,186.49,186.56,4656.0,186.54,186.78,186.49,186.56,4656.0
2018-12-03 14:30:00,186.62,186.68,186.41,186.58,5996.0,186.62,186.68,186.41,186.58,5996.0
2018-12-03 14:35:00,186.59,186.65,186.35,186.4,5610.0,186.59,186.65,186.35,186.4,5610.0
2018-12-03 14:40:00,186.42,186.65,186.41,186.55,11601.0,186.42,186.65,186.41,186.55,11601.0
2018-12-03 14:45:00,186.56,186.9,186.53,186.82,4850.0,186.56,186.9,186.53,186.82,4850.0
2018-12-03 14:50:00,186.89,187.23,186.63,186.69,7004.0,186.89,187.23,186.63,186.69,7004.0
2018-12-03 14:55:00,186.63,186.95,186.58,186.95,5792.0,186.63,186.95,186.58,186.95,5792.0
2018-12-03 15:00:00,186.88,186.9,186.43,186.62,8500.0,186.88,186.9,186.43,186.62,8500.0
2018-12-03 15:05:00,186.61,187.09,186.46,186.94,9078.0,186.61,187.09,186.46,186.94,9078.0
2018-12-03 15:10:00,186.96,187.62,186.96,187.56,13125.0,186.96,187.62,186.96,187.56,13125.0
2018-12-03 15:15:00,187.59,188.18,187.57,187.84,27066.0,187.59,188.18,187.57,187.84,27066.0
2018-12-03 15:20:00,187.89,188.01,187.75,187.88,14373.0,187.89,188.01,187.75,187.88,14373.0
2018-12-03 15:25:00,187.83,188.12,187.65,188.11,28105.0,187.83,188.12,187.65,188.11,28105.0
2018-12-03 15:30:00,188.16,188.48,188.07,188.43,28148.0,188.16,188.48,188.07,188.43,28148.0
2018-12-03 15:35:00,188.44,188.44,188.1,188.11,23863.0,188.44,188.44,188.1,188.11,23863.0
2018-12-03 15:40:00,188.14,188.15,187.91,187.94,33134.0,188.14,188.15,187.91,187.94,33134.0
2018-12-03 15:45:00,187.99,188.03,187.85,187.98,44449.0,187.99,188.03,187.85,187.98,44449.0
2018-12-03 15:50:00,187.99,188.1,187.76,187.81,58378.0,187.99,188.1,187.76,187.81,58378.0
2018-12-03 15:55:00,187.84,188.1,187.83,187.88,66590.0,187.84,188.1,187.83,187.88,66590.0
2018-12-04 09:30:00,185.59,188.0,185.43,187.56,48086.0,185.59,188.0,185.43,187.56,48086.0
2018-12-04 09:35:00,187.28,187.93,186.31,187.69,26623.0,187.28,187.93,186.31,187.69,26623.0
2018-12-04 09:40:00,187.89,188.68,186.79,187.16,34619.0,187.89,188.68,186.79,187.16,34619.0
2018-12-04 09:45:00,187.18,187.64,186.28,186.31,53772.0,187.18,187.64,186.28,186.31,53772.0
2018-12-04 09:50:00,186.41,186.68,184.83,184.85,52723.0,186.41,186.68,184.83,184.85,52723.0
2018-12-04 09:55:00,184.94,186.64,184.82,186.61,50651.0,184.94,186.64,184.82,186.61,50651.0
2018-12-04 10:00:00,186.47,187.27,186.22,186.9,30551.0,186.47,187.27,186.22,186.9,30551.0
2018-12-04 10:05:00,186.93,188.14,186.91,187.89,22549.0,186.93,188.14,186.91,187.89,22549.0
2018-12-04 10:10:00,188.0,188.59,187.79,188.47,30171.0,188.0,188.59,187.79,188.47,30171.0
2018-12-04 10:15:00,188.47,188.67,187.86,187.9,24905.0,188.47,188.67,187.86,187.9,24905.0
2018-12-04 10:20:00,187.97,187.99,187.2,187.2,30041.0,187.97,187.99,187.2,187.2,30041.0
2018-12-04 10:25:00,187.39,188.1,187.2,187.51,85509.0,187.39,188.1,187.2,187.51,85509.0
2018-12-04 10:30:00,187.58,187.58,187.0,187.3,14988.0,187.58,187.58,187.0,187.3,14988.0
2018-12-04 10:35:00,187.19,187.46,187.0,187.16,14312.0,187.19,187.46,187.0,187.16,14312.0
2018-12-04 10:40:00,187.21,187.45,187.03,187.03,23649.0,187.21,187.45,187.03,187.03,23649.0
2018-12-04 10:45:00,187.07,187.43,186.77,187.42,16044.0,187.07,187.43,186.77,187.42,16044.0
2018-12-04 10:50:00,187.3,187.46,186.8,187.16,8914.0,187.3,187.46,186.8,187.16,8914.0
2018-12-04 10:55:00,187.05,187.23,186.89,186.92,17627.0,187.05,187.23,186.89,186.92,17627.0
2018-12-04 11:00:00,186.75,187.26,186.72,187.26,25552.0,186.75,187.26,186.72,187.26,25552.0
2018-12-04 11:05:00,187.37,187.72,187.26,187.3,16741.0,187.37,187.72,187.26,187.3,16741.0
2018-12-04 11:10:00,187.3,187.57,187.19,187.53,26103.0,187.3,187.57,187.19,187.53,26103.0
2018-12-04 11:15:00,187.48,187.48,187.04,187.06,20996.0,187.48,187.48,187.04,187.06,20996.0
2018-12-04 11:20:00,187.0,187.56,186.92,187.49,13783.0,187.0,187.56,186.92,187.49,13783.0
2018-12-04 11:25:00,187.5,187.5,186.71,186.96,25596.0,187.5,187.5,186.71,186.96,25596.0
2018-12-04 11:30:00,186.97,187.02,186.11,186.11,15269.0,186.97,187.02,186.11,186.11,15269.0
2018-12-04 11:35:00,185.95,185.98,185.23,185.44,22877.0,185.95,185.98,185.23,185.44,22877.0
2018-12-04 11:40:00,185.5,185.5,185.24,185.28,20662.0,185.5,185.5,185.24,185.28,20662.0
2018-12-04 11:45:00,185.31,185.85,185.2,185.85,15733.0,185.31,185.85,185.2,185.85,15733.0
2018-12-04 11:50:00,185.81,186.12,185.78,185.92,7380.0,185.81,186.12,185.78,185.92,7380.0
2018-12-04 11:55:00,186.04,186.05,185.29,185.29,11664.0,186.04,186.05,185.29,185.29,11664.0
2018-12-04 12:00:00,185.29,185.6,185.13,185.27,8773.0,185.29,185.6,185.13,185.27,8773.0
2018-12-04 12:05:00,185.29,185.34,184.11,184.23,21430.0,185.29,185.34,184.11,184.23,21430.0
2018-12-04 12:10:00,184.21,184.29,183.29,183.31,25200.0,184.21,184.29,183.29,183.31,25200.0
2018-12-04 12:15:00,183.26,183.74,182.76,183.58,24037.0,183.26,183.74,182.76,183.58,24037.0
2018-12-04 12:20:00,183.58,183.82,182.8,183.04,20556.0,183.58,183.82,182.8,183.04,20556.0
2018-12-04 12:25:00,183.02,183.09,181.9,181.9,27291.0,183.02,183.09,181.9,181.9,27291.0
2018-12-04 12:30:00,181.9,181.9,180.69,181.75,43100.0,181.9,181.9,180.69,181.75,43100.0
2018-12-04 12:35:00,181.77,182.54,181.46,182.14,24552.0,181.77,182.54,181.46,182.14,24552.0
2018-12-04 12:40:00,182.23,183.62,182.15,183.51,26322.0,182.23,183.62,182.15,183.51,26322.0
2018-12-04 12:45:00,183.36,183.59,182.9,183.4,14755.0,183.36,183.59,182.9,183.4,14755.0
2018-12-04 12:50:00,183.31,183.33,182.83,182.95,9144.0,183.31,183.33,182.83,182.95,9144.0
2018-12-04 12:55:00,182.96,183.16,182.18,182.21,16267.0,182.96,183.16,182.18,182.21,16267.0
2018-12-04 13:00:00,182.18,182.31,181.69,182.26,12467.0,182.18,182.31,181.69,182.26,12467.0
2018-12-04 13:05:00,182.31,182.49,181.99,182.06,9322.0,182.31,182.49,181.99,182.06,9322.0
2018-12-04 13:10:00,181.99,182.39,181.75,182.0,13430.0,181.99,182.39,181.75,182.0,13430.0
2018-12-04 13:15:00,181.94,182.22,181.75,181.75,9868.0,181.94,182.22,181.75,181.75,9868.0
2018-12-04 13:20:00,181.78,182.01,181.67,181.68,5660.0,181.78,182.01,181.67,181.68,5660.0
2018-12-04 13:25:00,181.68,181.92,180.63,180.71,26849.0,181.68,181.92,180.63,180.71,26849.0
2018-12-04 13:30:00,180.72,181.12,180.35,180.68,27760.0,180.72,181.12,180.35,180.68,27760.0
2018-12-04 13:35:00,180.68,180.74,179.56,179.56,32244.0,180.68,180.74,179.56,179.56,32244.0
2018-12-04 13:40:00,179.37,179.81,178.22,179.69,32977.0,179.37,179.81,178.22,179.69,32977.0
2018-12-04 13:45:00,179.81,180.1,179.58,180.1,23453.0,179.81,180.1,179.58,180.1,23453.0
2018-12-04 13:50:00,180.1,180.1,179.46,179.52,44995.0,180.1,180.1,179.46,179.52,44995.0
2018-12-04 13:55:00,179.48,180.81,179.41,180.58,44278.0,179.48,180.81,179.41,180.58,44278.0
2018-12-04 14:00:00,180.58,180.86,180.19,180.78,21263.0,180.58,180.86,180.19,180.78,21263.0
2018-12-04 14:05:00,180.79,181.95,180.78,181.95,27973.0,180.79,181.95,180.78,181.95,27973.0
2018-12-04 14:10:00,181.86,182.73,181.86,182.67,16834.0,181.86,182.73,181.86,182.67,16834.0
2018-12-04 14:15:00,182.66,183.35,182.49,183.35,28525.0,182.66,183.35,182.49,183.35,28525.0
2018-12-04 14:20:00,183.23,183.23,182.13,182.14,18898.0,183.23,183.23,182.13,182.14,18898.0
2018-12-04 14:25:00,182.09,182.09,181.05,181.6,28164.0,182.09,182.09,181.05,181.6,28164.0
2018-12-04 14:30:00,181.73,181.85,181.55,181.78,18850.0,181.73,181.85,181.55,181.78,18850.0
2018-12-04 14:35:00,181.82,182.11,181.77,181.8,35422.0,181.82,182.11,181.77,181.8,35422.0
2018-12-04 14:40:00,181.79,181.93,181.39,181.39,6533.0,181.79,181.93,181.39,181.39,6533.0
2018-12-04 14:45:00,181.35,182.27,181.35,182.22,9194.0,181.35,182.27,181.35,182.22,9194.0
2018-12-04 14:50:00,182.24,182.57,182.13,182.33,10313.0,182.24,182.57,182.13,182.33,10313.0
2018-12-04 14:55:00,182.39,182.45,181.26,181.27,7292.0,182.39,182.45,181.26,181.27,7292.0
2018-12-04 15:00:00,181.42,181.42,180.9,181.17,26444.0,181.42,181.42,180.9,181.17,26444.0
2018-12-04 15:05:00,181.2,181.29,180.5,180.59,11019.0,181.2,181.29,180.5,180.59,11019.0
2018-12-04 15:10:00,180.7,181.14,180.7,180.99,20619.0,180.7,181.14,180.7,180.99,20619.0
2018-12-04 15:15:00,181.06,181.54,180.74,180.78,17618.0,181.06,181.54,180.74,180.78,17618.0
2018-12-04 15:20:00,180.93,181.34,180.4,180.41,15759.0,180.93,181.34,180.4,180.41,15759.0
2018-12-04 15:25:00,180.45,180.99,180.4,180.99,17893.0,180.45,180.99,180.4,180.99,17893.0
2018-12-04 15:30:00,180.86,181.15,180.71,181.01,62427.0,180.86,181.15,180.71,181.01,62427.0
2018-12-04 15:35:00,181.0,181.2,180.66,181.03,55108.0,181.0,181.2,180.66,181.03,55108.0
2018-12-04 15:40:00,181.04,181.05,180.35,180.87,76117.0,181.04,181.05,180.35,180.87,76117.0
2018-12-04 15:45:00,180.72,181.15,180.67,181.15,36635.0,180.72,181.15,180.67,181.15,36635.0
2018-12-04 15:50:00,181.16,181.21,180.75,181.14,28316.0,181.16,181.21,180.75,181.14,28316.0
2018-12-04 15:55:00,181.06,181.11,180.57,180.85,73867.0,181.06,181.11,180.57,180.85,73867.0
2018-12-06 09:30:00,175.82,176.0,174.0,175.74,60791.0,175.82,176.0,174.0,175.74,60791.0
2018-12-06 09:35:00,176.19,180.25,175.63,180.06,40032.0,176.19,180.25,175.63,180.06,40032.0
2018-12-06 09:40:00,179.71,180.82,178.78,179.71,49920.0,179.71,180.82,178.78,179.71,49920.0
2018-12-06 09:45:00,180.03,180.65,178.74,179.26,26592.0,180.03,180.65,178.74,179.26,26592.0
2018-12-06 09:50:00,179.11,180.01,177.31,177.75,17951.0,179.11,180.01,177.31,177.75,17951.0
2018-12-06 09:55:00,177.58,179.95,177.58,179.91,16398.0,177.58,179.95,177.58,179.91,16398.0
2018-12-06 10:00:00,179.93,180.66,179.09,180.57,35326.0,179.93,180.66,179.09,180.57,35326.0
2018-12-06 10:05:00,180.55,182.86,180.23,182.73,60671.0,180.55,182.86,180.23,182.73,60671.0
2018-12-06 10:10:00,182.8,182.84,181.08,181.97,61008.0,182.8,182.84,181.08,181.97,61008.0
2018-12-06 10:15:00,181.98,183.26,181.87,182.49,37659.0,181.98,183.26,181.87,182.49,37659.0
2018-12-06 10:20:00,182.06,183.03,181.98,182.33,32979.0,182.06,183.03,181.98,182.33,32979.0
2018-12-06 10:25:00,182.33,183.32,182.1,183.32,44360.0,182.33,183.32,182.1,183.32,44360.0
2018-12-06 10:30:00,183.33,183.89,183.02,183.28,19190.0,183.33,183.89,183.02,183.28,19190.0
2018-12-06 10:35:00,183.27,183.89,183.26,183.67,42228.0,183.27,183.89,183.26,183.67,42228.0
2018-12-06 10:40:00,183.9,185.34,183.5,185.33,47123.0,183.9,185.34,183.5,185.33,47123.0
2018-12-06 10:45:00,185.23,185.23,183.28,183.34,27809.0,185.23,185.23,183.28,183.34,27809.0
2018-12-06 10:50:00,183.38,183.96,183.11,183.96,13087.0,183.38,183.96,183.11,183.96,13087.0
2018-12-06 10:55:00,183.83,184.1,182.04,182.22,69577.0,183.83,184.1,182.04,182.22,69577.0
2018-12-06 11:00:00,182.35,182.57,181.92,182.25,23510.0,182.35,182.57,181.92,182.25,23510.0
2018-12-06 11:05:00,182.25,182.47,181.84,182.18,15849.0,182.25,182.47,181.84,182.18,15849.0
2018-12-06 11:10:00,182.3,182.56,181.97,182.11,18204.0,182.3,182.56,181.97,182.11,18204.0
2018-12-06 11:15:00,182.03,182.86,181.9,182.25,23471.0,182.03,182.86,181.9,182.25,23471.0
2018-12-06 11:20:00,182.07,182.26,181.5,182.04,20275.0,182.07,182.26,181.5,182.04,20275.0
2018-12-06 11:25:00,182.03,182.45,181.57,181.57,20430.0,182.03,182.45,181.57,181.57,20430.0
2018-12-06 11:30:00,181.56,182.25,181.33,182.08,39428.0,181.56,182.25,181.33,182.08,39428.0
2018-12-06 11:35:00,182.32,183.68,182.31,183.55,18217.0,182.32,183.68,182.31,183.55,18217.0
2018-12-06 11:40:00,183.57,183.57,182.01,182.63,16277.0,183.57,183.57,182.01,182.63,16277.0
2018-12-06 11:45:00,182.87,183.29,182.5,183.29,9476.0,182.87,183.29,182.5,183.29,9476.0
2018-12-06 11:50:00,183.38,185.49,183.27,183.98,27518.0,183.38,185.49,183.27,183.98,27518.0
2018-12-06 11:55:00,183.97,184.45,183.18,184.31,28449.0,183.97,184.45,183.18,184.31,28449.0
2018-12-06 12:00:00,184.31,184.6,183.62,184.33,18795.0,184.31,184.6,183.62,184.33,18795.0
2018-12-06 12:05:00,184.22,184.76,184.1,184.1,12844.0,184.22,184.76,184.1,184.1,12844.0
2018-12-06 12:10:00,184.15,184.29,183.71,184.09,20429.0,184.15,184.29,183.71,184.09,20429.0
2018-12-06 12:15:00,184.11,184.84,184.01,184.43,44449.0,184.11,184.84,184.01,184.43,44449.0
2018-12-06 12:20:00,184.27,184.47,183.74,184.45,13447.0,184.27,184.47,183.74,184.45,13447.0
2018-12-06 12:25:00,184.5,185.32,184.43,185.32,7640.0,184.5,185.32,184.43,185.32,7640.0
2018-12-06 12:30:00,185.28,185.94,185.01,185.39,26240.0,185.28,185.94,185.01,185.39,26240.0
2018-12-06 12:35:00,185.4,185.57,185.03,185.22,19952.0,185.4,185.57,185.03,185.22,19952.0
2018-12-06 12:40:00,185.24,186.1,185.19,185.83,16843.0,185.24,186.1,185.19,185.83,16843.0
2018-12-06 12:45:00,185.9,186.37,185.75,186.22,30800.0,185.9,186.37,185.75,186.22,30800.0
2018-12-06 12:50:00,186.3,186.63,185.88,186.2,30549.0,186.3,186.63,185.88,186.2,30549.0
2018-12-06 12:55:00,186.23,187.17,186.03,186.33,44607.0,186.23,187.17,186.03,186.33,44607.0
2018-12-06 13:00:00,186.12,187.15,185.71,186.94,40584.0,186.12,187.15,185.71,186.94,40584.0
2018-12-06 13:05:00,186.88,187.23,186.24,186.47,48212.0,186.88,187.23,186.24,186.47,48212.0
2018-12-06 13:10:00,186.4,186.5,185.69,185.96,14795.0,186.4,186.5,185.69,185.96,14795.0
2018-12-06 13:15:00,186.07,186.36,185.72,185.84,10224.0,186.07,186.36,185.72,185.84,10224.0
2018-12-06 13:20:00,185.84,185.96,185.07,185.55,41245.0,185.84,185.96,185.07,185.55,41245.0
2018-12-06 13:25:00,185.51,186.04,185.41,185.42,15820.0,185.51,186.04,185.41,185.42,15820.0
2018-12-06 13:30:00,185.41,185.44,184.89,184.89,19985.0,185.41,185.44,184.89,184.89,19985.0
2018-12-06 13:35:00,184.9,185.33,184.51,185.07,26799.0,184.9,185.33,184.51,185.07,26799.0
2018-12-06 13:40:00,185.09,186.28,184.9,185.94,23132.0,185.09,186.28,184.9,185.94,23132.0
2018-12-06 13:45:00,186.06,186.91,186.02,186.9,25769.0,186.06,186.91,186.02,186.9,25769.0
2018-12-06 13:50:00,186.55,186.97,186.47,186.71,25889.0,186.55,186.97,186.47,186.71,25889.0
2018-12-06 13:55:00,186.68,186.68,185.81,185.91,14082.0,186.68,186.68,185.81,185.91,14082.0
2018-12-06 14:00:00,185.91,186.22,185.34,185.34,40674.0,185.91,186.22,185.34,185.34,40674.0
2018-12-06 14:05:00,185.25,185.95,185.16,185.85,14535.0,185.25,185.95,185.16,185.85,14535.0
2018-12-06 14:10:00,185.85,185.85,185.22,185.62,12521.0,185.85,185.85,185.22,185.62,12521.0
2018-12-06 14:15:00,185.63,185.72,184.86,184.88,14665.0,185.63,185.72,184.86,184.88,14665.0
2018-12-06 14:20:00,184.95,185.08,184.9,184.98,11427.0,184.95,185.08,184.9,184.98,11427.0
2018-12-06 14:25:00,184.91,185.25,184.9,185.25,15282.0,184.91,185.25,184.9,185.25,15282.0
2018-12-06 14:30:00,185.14,185.19,184.68,184.82,17896.0,185.14,185.19,184.68,184.82,17896.0
2018-12-06 14:35:00,184.82,184.95,184.39,184.66,15278.0,184.82,184.95,184.39,184.66,15278.0
2018-12-06 14:40:00,184.63,185.0,184.63,184.68,12897.0,184.63,185.0,184.63,184.68,12897.0
2018-12-06 14:45:00,184.7,184.7,183.55,183.85,16104.0,184.7,184.7,183.55,183.85,16104.0
2018-12-06 14:50:00,183.85,184.76,183.83,184.65,19821.0,183.85,184.76,183.83,184.65,19821.0
2018-12-06 14:55:00,184.66,184.96,184.46,184.92,18184.0,184.66,184.96,184.46,184.92,18184.0
2018-12-06 15:00:00,185.05,185.66,185.05,185.06,13059.0,185.05,185.66,185.05,185.06,13059.0
2018-12-06 15:05:00,185.07,185.36,184.6,185.28,11943.0,185.07,185.36,184.6,185.28,11943.0
2018-12-06 15:10:00,185.28,185.64,184.8,185.11,16103.0,185.28,185.64,184.8,185.11,16103.0
2018-12-06 15:15:00,185.01,185.6,184.9,185.31,13770.0,185.01,185.6,184.9,185.31,13770.0
2018-12-06 15:20:00,185.36,185.54,185.15,185.33,13120.0,185.36,185.54,185.15,185.33,13120.0
2018-12-06 15:25:00,185.33,186.08,185.32,185.9,39355.0,185.33,186.08,185.32,185.9,39355.0
2018-12-06 15:30:00,185.9,187.08,185.9,186.68,28363.0,185.9,187.08,185.9,186.68,28363.0
2018-12-06 15:35:00,186.62,186.71,186.15,186.51,28364.0,186.62,186.71,186.15,186.51,28364.0
2018-12-06 15:40:00,186.4,186.67,186.1,186.22,29426.0,186.4,186.67,186.1,186.22,29426.0
2018-12-06 15:45:00,186.27,186.97,186.17,186.96,44761.0,186.27,186.97,186.17,186.96,44761.0
2018-12-06 15:50:00,186.93,187.21,186.88,187.19,84076.0,186.93,187.21,186.88,187.19,84076.0
2018-12-06 15:55:00,187.16,187.8,187.16,187.6,103209.0,187.16,187.8,187.16,187.6,103209.0
2018-12-07 09:30:00,187.0,187.99,186.0,187.99,26974.0,187.0,187.99,186.0,187.99,26974.0
2018-12-07 09:35:00,187.75,189.27,187.45,188.7,21399.0,187.75,189.27,187.45,188.7,21399.0
2018-12-07 09:40:00,188.51,189.27,188.0,188.69,15204.0,188.51,189.27,188.0,188.69,15204.0
2018-12-07 09:45:00,188.71,188.98,187.37,187.37,33965.0,188.71,188.98,187.37,187.37,33965.0
2018-12-07 09:50:00,187.42,189.39,187.0,189.31,42547.0,187.42,189.39,187.0,189.31,42547.0
2018-12-07 09:55:00,189.32,189.67,187.81,188.39,16673.0,189.32,189.67,187.81,188.39,16673.0
2018-12-07 10:00:00,188.27,189.16,188.12,189.15,16993.0,188.27,189.16,188.12,189.15,16993.0
2018-12-07 10:05:00,188.77,188.92,187.75,188.25,41809.0,188.77,188.92,187.75,188.25,41809.0
2018-12-07 10:10:00,188.26,188.33,187.14,187.5,79198.0,188.26,188.33,187.14,187.5,79198.0
2018-12-07 10:15:00,187.4,187.48,185.93,185.93,36001.0,187.4,187.48,185.93,185.93,36001.0
2018-12-07 10:20:00,185.96,186.21,185.0,185.02,29313.0,185.96,186.21,185.0,185.02,29313.0
2018-12-07 10:25:00,185.1,185.43,184.79,185.33,13550.0,185.1,185.43,184.79,185.33,13550.0
2018-12-07 10:30:00,185.11,185.66,184.93,185.25,17723.0,185.11,185.66,184.93,185.25,17723.0
2018-12-07 10:35:00,185.32,185.32,184.12,184.5,14679.0,185.32,185.32,184.12,184.5,14679.0
2018-12-07 10:40:00,184.5,184.73,184.33,184.66,26231.0,184.5,184.73,184.33,184.66,26231.0
2018-12-07 10:45:00,184.72,185.0,184.65,184.68,12834.0,184.72,185.0,184.65,184.68,12834.0
2018-12-07 10:50:00,184.59,184.59,183.81,183.81,7212.0,184.59,184.59,183.81,183.81,7212.0
2018-12-07 10:55:00,183.81,184.63,183.8,184.62,11715.0,183.81,184.63,183.8,184.62,11715.0
2018-12-07 11:00:00,184.33,184.58,183.34,183.34,4600.0,184.33,184.58,183.34,183.34,4600.0
2018-12-07 11:05:00,183.46,183.5,183.04,183.28,8028.0,183.46,183.5,183.04,183.28,8028.0
2018-12-07 11:10:00,183.13,183.2,182.14,182.2,15965.0,183.13,183.2,182.14,182.2,15965.0
2018-12-07 11:15:00,182.32,182.86,181.83,182.71,19049.0,182.32,182.86,181.83,182.71,19049.0
2018-12-07 11:20:00,182.78,182.78,181.98,181.98,4800.0,182.78,182.78,181.98,181.98,4800.0
2018-12-07 11:25:00,181.93,182.4,181.84,182.08,8689.0,181.93,182.4,181.84,182.08,8689.0
2018-12-07 11:30:00,181.99,182.32,181.75,182.11,6370.0,181.99,182.32,181.75,182.11,6370.0
2018-12-07 11:35:00,182.18,182.5,182.02,182.11,9636.0,182.18,182.5,182.02,182.11,9636.0
2018-12-07 11:40:00,182.05,183.15,181.84,183.15,14312.0,182.05,183.15,181.84,183.15,14312.0
2018-12-07 11:45:00,183.11,183.28,182.87,183.18,12084.0,183.11,183.28,182.87,183.18,12084.0
2018-12-07 11:50:00,183.43,183.64,182.8,182.81,7601.0,183.43,183.64,182.8,182.81,7601.0
2018-12-07 11:55:00,182.84,182.92,182.58,182.61,8698.0,182.84,182.92,182.58,182.61,8698.0
2018-12-07 12:00:00,182.61,183.0,182.59,182.73,14533.0,182.61,183.0,182.59,182.73,14533.0
2018-12-07 12:05:00,182.7,182.95,182.44,182.82,6572.0,182.7,182.95,182.44,182.82,6572.0
2018-12-07 12:10:00,182.81,183.0,182.5,182.61,20032.0,182.81,183.0,182.5,182.61,20032.0
2018-12-07 12:15:00,182.61,182.81,182.01,182.19,4000.0,182.61,182.81,182.01,182.19,4000.0
2018-12-07 12:20:00,182.3,182.5,182.09,182.09,2700.0,182.3,182.5,182.09,182.09,2700.0
2018-12-07 12:25:00,182.4,182.75,182.24,182.74,2900.0,182.4,182.75,182.24,182.74,2900.0
2018-12-07 12:30:00,182.75,182.78,182.08,182.36,3789.0,182.75,182.78,182.08,182.36,3789.0
2018-12-07 12:35:00,182.19,182.19,181.85,182.01,3642.0,182.19,182.19,181.85,182.01,3642.0
2018-12-07 12:40:00,181.94,181.97,180.74,180.94,12430.0,181.94,181.97,180.74,180.94,12430.0
2018-12-07 12:45:00,180.87,181.1,180.76,180.84,17007.0,180.87,181.1,180.76,180.84,17007.0
2018-12-07 12:50:00,180.84,181.56,180.83,181.56,14895.0,180.84,181.56,180.83,181.56,14895.0
2018-12-07 12:55:00,181.47,183.01,181.47,183.0,7316.0,181.47,183.01,181.47,183.0,7316.0
2018-12-07 13:00:00,182.85,183.2,182.58,183.2,4227.0,182.85,183.2,182.58,183.2,4227.0
2018-12-07 13:05:00,182.96,183.23,182.09,182.25,12439.0,182.96,183.23,182.09,182.25,12439.0
2018-12-07 13:10:00,182.03,182.2,181.69,181.69,6900.0,182.03,182.2,181.69,181.69,6900.0
2018-12-07 13:15:00,181.64,182.26,181.63,182.08,6048.0,181.64,182.26,181.63,182.08,6048.0
2018-12-07 13:20:00,182.08,183.74,182.02,183.47,13674.0,182.08,183.74,182.02,183.47,13674.0
2018-12-07 13:25:00,183.47,183.72,182.88,183.72,4600.0,183.47,183.72,182.88,183.72,4600.0
2018-12-07 13:30:00,183.46,183.59,182.76,182.84,7987.0,183.46,183.59,182.76,182.84,7987.0
2018-12-07 13:35:00,182.65,183.45,182.61,182.94,7200.0,182.65,183.45,182.61,182.94,7200.0
2018-12-07 13:40:00,182.91,183.15,182.68,182.84,4872.0,182.91,183.15,182.68,182.84,4872.0
2018-12-07 13:45:00,182.87,183.01,182.23,182.31,4695.0,182.87,183.01,182.23,182.31,4695.0
2018-12-07 13:50:00,182.12,182.4,181.85,182.12,10207.0,182.12,182.4,181.85,182.12,10207.0
2018-12-07 13:55:00,182.11,182.2,181.1,181.1,13739.0,182.11,182.2,181.1,181.1,13739.0
2018-12-07 14:00:00,181.08,181.32,180.8,180.8,8165.0,181.08,181.32,180.8,180.8,8165.0
2018-12-07 14:05:00,180.99,181.33,180.88,181.14,2016.0,180.99,181.33,180.88,181.14,2016.0
2018-12-07 14:10:00,181.06,181.11,180.85,180.99,4600.0,181.06,181.11,180.85,180.99,4600.0
2018-12-07 14:15:00,181.02,181.74,181.0,181.7,6125.0,181.02,181.74,181.0,181.7,6125.0
2018-12-07 14:20:00,181.8,181.91,181.15,181.16,4854.0,181.8,181.91,181.15,181.16,4854.0
2018-12-07 14:25:00,181.01,181.13,180.73,180.92,6417.0,181.01,181.13,180.73,180.92,6417.0
2018-12-07 14:30:00,181.03,181.3,180.85,181.3,4726.0,181.03,181.3,180.85,181.3,4726.0
2018-12-07 14:35:00,181.12,181.2,180.81,180.97,8500.0,181.12,181.2,180.81,180.97,8500.0
2018-12-07 14:40:00,180.85,181.22,180.74,180.75,6740.0,180.85,181.22,180.74,180.75,6740.0
2018-12-07 14:45:00,180.87,181.04,180.44,181.04,7132.0,180.87,181.04,180.44,181.04,7132.0
2018-12-07 14:50:00,180.96,181.23,180.44,180.59,7704.0,180.96,181.23,180.44,180.59,7704.0
2018-12-07 14:55:00,180.81,180.81,179.86,179.9,21060.0,180.81,180.81,179.86,179.9,21060.0
2018-12-07 15:00:00,179.91,180.18,179.25,179.37,13016.0,179.91,180.18,179.25,179.37,13016.0
2018-12-07 15:05:00,179.31,180.37,179.31,180.37,8597.0,179.31,180.37,179.31,180.37,8597.0
2018-12-07 15:10:00,180.42,180.68,180.08,180.08,6232.0,180.42,180.68,180.08,180.08,6232.0
2018-12-07 15:15:00,179.98,180.33,179.51,180.19,11965.0,179.98,180.33,179.51,180.19,11965.0
2018-12-07 15:20:00,180.15,180.58,180.13,180.58,11447.0,180.15,180.58,180.13,180.58,11447.0
2018-12-07 15:25:00,180.58,181.3,180.48,181.27,18806.0,180.58,181.3,180.48,181.27,18806.0
2018-12-07 15:30:00,181.13,181.76,180.94,181.76,16821.0,181.13,181.76,180.94,181.76,16821.0
2018-12-07 15:35:00,181.72,182.29,181.32,181.34,10745.0,181.72,182.29,181.32,181.34,10745.0
2018-12-07 15:40:00,181.21,182.02,181.06,181.94,37932.0,181.21,182.02,181.06,181.94,37932.0
2018-12-07 15:45:00,181.94,182.18,181.78,181.86,72101.0,181.94,182.18,181.78,181.86,72101.0
2018-12-07 15:50:00,181.87,182.39,181.86,182.2,48280.0,181.87,182.39,181.86,182.2,48280.0
2018-12-07 15:55:00,182.2,182.67,182.18,182.38,117901.0,182.2,182.67,182.18,182.38,117901.0
2018-12-10 09:30:00,181.0,184.58,181.0,184.58,17272.0,181.0,184.58,181.0,184.58,17272.0
2018-12-10 09:35:00,184.25,187.77,184.18,185.03,55585.0,184.25,187.77,184.18,185.03,55585.0
2018-12-10 09:40:00,185.49,187.25,184.95,187.19,38854.0,185.49,187.25,184.95,187.19,38854.0
2018-12-10 09:45:00,186.8,187.61,185.64,186.27,23096.0,186.8,187.61,185.64,186.27,23096.0
2018-12-10 09:50:00,185.84,185.85,182.79,183.14,21199.0,185.84,185.85,182.79,183.14,21199.0
2018-12-10 09:55:00,183.0,183.98,183.0,183.26,17714.0,183.0,183.98,183.0,183.26,17714.0
2018-12-10 10:00:00,183.26,184.41,183.22,184.41,22442.0,183.26,184.41,183.22,184.41,22442.0
2018-12-10 10:05:00,184.48,185.15,184.32,184.7,7600.0,184.48,185.15,184.32,184.7,7600.0
2018-12-10 10:10:00,184.34,186.14,183.76,186.13,13649.0,184.34,186.14,183.76,186.13,13649.0
2018-12-10 10:15:00,185.95,186.1,185.44,186.0,10768.0,185.95,186.1,185.44,186.0,10768.0
2018-12-10 10:20:00,186.0,186.0,184.8,184.82,6400.0,186.0,186.0,184.8,184.82,6400.0
2018-12-10 10:25:00,185.08,185.15,183.75,183.77,17941.0,185.08,185.15,183.75,183.77,17941.0
2018-12-10 10:30:00,184.26,184.74,183.44,183.52,14348.0,184.26,184.74,183.44,183.52,14348.0
2018-12-10 10:35:00,183.72,184.23,183.35,183.68,11429.0,183.72,184.23,183.35,183.68,11429.0
2018-12-10 10:40:00,183.66,183.69,182.21,182.26,18737.0,183.66,183.69,182.21,182.26,18737.0
2018-12-10 10:45:00,182.53,183.3,182.43,183.01,15357.0,182.53,183.3,182.43,183.01,15357.0
2018-12-10 10:50:00,183.39,184.05,181.74,181.74,9916.0,183.39,184.05,181.74,181.74,9916.0
2018-12-10 10:55:00,182.02,182.84,181.97,182.81,14485.0,182.02,182.84,181.97,182.81,14485.0
2018-12-10 11:00:00,182.81,182.94,181.45,181.92,23193.0,182.81,182.94,181.45,181.92,23193.0
2018-12-10 11:05:00,181.9,182.55,181.62,182.26,19010.0,181.9,182.55,181.62,182.26,19010.0
2018-12-10 11:10:00,182.09,182.84,181.93,182.22,44823.0,182.09,182.84,181.93,182.22,44823.0
2018-12-10 11:15:00,182.3,182.79,182.1,182.68,18729.0,182.3,182.79,182.1,182.68,18729.0
2018-12-10 11:20:00,182.48,182.82,181.14,181.56,11835.0,182.48,182.82,181.14,181.56,11835.0
2018-12-10 11:25:00,181.33,182.83,181.32,182.55,11313.0,181.33,182.83,181.32,182.55,11313.0
2018-12-10 11:30:00,182.81,183.59,182.76,183.51,11670.0,182.81,183.59,182.76,183.51,11670.0
2018-12-10 11:35:00,183.51,184.44,183.51,184.43,4868.0,183.51,184.44,183.51,184.43,4868.0
2018-12-10 11:40:00,184.32,184.43,183.85,184.29,9454.0,184.32,184.43,183.85,184.29,9454.0
2018-12-10 11:45:00,184.47,185.16,184.45,185.16,32876.0,184.47,185.16,184.45,185.16,32876.0
2018-12-10 11:50:00,185.17,185.39,184.75,185.2,10265.0,185.17,185.39,184.75,185.2,10265.0
2018-12-10 11:55:00,185.35,185.8,184.6,184.7,15084.0,185.35,185.8,184.6,184.7,15084.0
2018-12-10 12:00:00,184.75,184.94,183.76,184.15,22760.0,184.75,184.94,183.76,184.15,22760.0
2018-12-10 12:05:00,184.16,184.35,183.81,183.81,12568.0,184.16,184.35,183.81,183.81,12568.0
2018-12-10 12:10:00,183.8,183.99,183.26,183.8,7057.0,183.8,183.99,183.26,183.8,7057.0
2018-12-10 12:15:00,183.63,183.79,182.89,182.89,3514.0,183.63,183.79,182.89,182.89,3514.0
2018-12-10 12:20:00,182.64,183.05,182.38,182.51,6581.0,182.64,183.05,182.38,182.51,6581.0
2018-12-10 12:25:00,182.36,182.93,182.3,182.84,3549.0,182.36,182.93,182.3,182.84,3549.0
2018-12-10 12:30:00,182.89,183.39,182.89,183.31,13822.0,182.89,183.39,182.89,183.31,13822.0
2018-12-10 12:35:00,183.32,184.59,183.28,184.22,9653.0,183.32,184.59,183.28,184.22,9653.0
2018-12-10 12:40:00,184.32,184.93,184.27,184.69,8131.0,184.32,184.93,184.27,184.69,8131.0
2018-12-10 12:45:00,184.52,185.13,184.32,184.93,9686.0,184.52,185.13,184.32,184.93,9686.0
2018-12-10 12:50:00,184.98,185.11,184.54,184.54,6787.0,184.98,185.11,184.54,184.54,6787.0
2018-12-10 12:55:00,184.63,184.89,184.57,184.88,7395.0,184.63,184.89,184.57,184.88,7395.0
2018-12-10 13:00:00,184.89,185.12,184.71,184.79,24752.0,184.89,185.12,184.71,184.79,24752.0
2018-12-10 13:05:00,184.85,184.93,184.34,184.78,8602.0,184.85,184.93,184.34,184.78,8602.0
2018-12-10 13:10:00,184.63,185.17,184.4,184.9,14225.0,184.63,185.17,184.4,184.9,14225.0
2018-12-10 13:15:00,185.0,185.0,184.39,184.87,4932.0,185.0,185.0,184.39,184.87,4932.0
2018-12-10 13:20:00,184.74,184.74,184.07,184.1,12854.0,184.74,184.74,184.07,184.1,12854.0
2018-12-10 13:25:00,184.09,184.15,183.26,183.26,5514.0,184.09,184.15,183.26,183.26,5514.0
2018-12-10 13:30:00,183.6,184.22,183.45,184.11,4350.0,183.6,184.22,183.45,184.11,4350.0
2018-12-10 13:35:00,184.26,184.92,184.26,184.41,7299.0,184.26,184.92,184.26,184.41,7299.0
2018-12-10 13:40:00,184.49,184.67,183.84,183.97,6759.0,184.49,184.67,183.84,183.97,6759.0
2018-12-10 13:45:00,183.87,184.49,183.78,184.24,3552.0,183.87,184.49,183.78,184.24,3552.0
2018-12-10 13:50:00,184.29,184.72,184.28,184.54,12945.0,184.29,184.72,184.28,184.54,12945.0
2018-12-10 13:55:00,184.61,184.81,184.47,184.49,7260.0,184.61,184.81,184.47,184.49,7260.0
2018-12-10 14:00:00,184.53,184.79,184.33,184.69,6307.0,184.53,184.79,184.33,184.69,6307.0
2018-12-10 14:05:00,184.68,185.5,184.68,185.31,18192.0,184.68,185.5,184.68,185.31,18192.0
2018-12-10 14:10:00,185.23,185.3,184.36,184.6,6464.0,185.23,185.3,184.36,184.6,6464.0
2018-12-10 14:15:00,184.51,184.78,184.27,184.36,2300.0,184.51,184.78,184.27,184.36,2300.0
2018-12-10 14:20:00,184.28,184.58,183.97,184.55,6174.0,184.28,184.58,183.97,184.55,6174.0
2018-12-10 14:25:00,184.5,184.82,184.42,184.76,5331.0,184.5,184.82,184.42,184.76,5331.0
2018-12-10 14:30:00,184.91,185.34,184.74,185.34,5440.0,184.91,185.34,184.74,185.34,5440.0
2018-12-10 14:35:00,185.33,185.36,185.02,185.08,5130.0,185.33,185.36,185.02,185.08,5130.0
2018-12-10 14:40:00,185.07,185.4,184.96,185.33,5935.0,185.07,185.4,184.96,185.33,5935.0
2018-12-10 14:45:00,185.27,185.39,185.05,185.16,13842.0,185.27,185.39,185.05,185.16,13842.0
2018-12-10 14:50:00,185.16,185.16,184.62,185.05,18560.0,185.16,185.16,184.62,185.05,18560.0
2018-12-10 14:55:00,184.86,185.25,184.27,184.45,6393.0,184.86,185.25,184.27,184.45,6393.0
2018-12-10 15:00:00,184.49,184.71,184.28,184.59,5744.0,184.49,184.71,184.28,184.59,5744.0
2018-12-10 15:05:00,184.54,184.92,184.54,184.92,6895.0,184.54,184.92,184.54,184.92,6895.0
2018-12-10 15:10:00,184.9,185.1,184.56,184.58,5698.0,184.9,185.1,184.56,184.58,5698.0
2018-12-10 15:15:00,184.59,184.61,184.05,184.19,9171.0,184.59,184.61,184.05,184.19,9171.0
2018-12-10 15:20:00,184.33,184.6,184.3,184.46,6073.0,184.33,184.6,184.3,184.46,6073.0
2018-12-10 15:25:00,184.62,184.75,184.5,184.59,10744.0,184.62,184.75,184.5,184.59,10744.0
2018-12-10 15:30:00,184.66,185.56,184.66,185.34,24325.0,184.66,185.56,184.66,185.34,24325.0
2018-12-10 15:35:00,185.38,185.55,185.24,185.46,17584.0,185.38,185.55,185.24,185.46,17584.0
2018-12-10 15:40:00,185.35,185.47,185.22,185.3,16710.0,185.35,185.47,185.22,185.3,16710.0
2018-12-10 15:45:00,185.34,185.44,184.74,184.79,32810.0,185.34,185.44,184.74,184.79,32810.0
2018-12-10 15:50:00,184.76,184.99,184.63,184.91,24262.0,184.76,184.99,184.63,184.91,24262.0
2018-12-10 15:55:00,184.89,185.16,184.86,184.87,52017.0,184.89,185.16,184.86,184.87,52017.0
2018-12-11 09:30:00,189.16,189.19,186.34,186.75,28469.0,189.16,189.19,186.34,186.75,28469.0
2018-12-11 09:35:00,186.67,188.75,186.29,187.3,27475.0,186.67,188.75,186.29,187.3,27475.0
2018-12-11 09:40:00,186.96,188.77,185.86,188.77,20176.0,186.96,188.77,185.86,188.77,20176.0
2018-12-11 09:45:00,188.77,188.77,186.99,187.82,26848.0,188.77,188.77,186.99,187.82,26848.0
2018-12-11 09:50:00,187.92,188.07,186.8,187.98,19723.0,187.92,188.07,186.8,187.98,19723.0
2018-12-11 09:55:00,188.18,188.55,187.66,187.77,17640.0,188.18,188.55,187.66,187.77,17640.0
2018-12-11 10:00:00,187.88,188.19,187.47,187.75,17631.0,187.88,188.19,187.47,187.75,17631.0
2018-12-11 10:05:00,187.71,187.71,186.19,186.49,44970.0,187.71,187.71,186.19,186.49,44970.0
2018-12-11 10:10:00,186.39,186.64,185.49,186.32,9993.0,186.39,186.64,185.49,186.32,9993.0
2018-12-11 10:15:00,186.64,186.64,185.43,185.84,29721.0,186.64,186.64,185.43,185.84,29721.0
2018-12-11 10:20:00,185.71,186.72,185.56,186.68,11875.0,185.71,186.72,185.56,186.68,11875.0
2018-12-11 10:25:00,186.86,187.16,186.62,187.05,17019.0,186.86,187.16,186.62,187.05,17019.0
2018-12-11 10:30:00,187.05,187.2,185.79,185.79,38094.0,187.05,187.2,185.79,185.79,38094.0
2018-12-11 10:35:00,185.89,186.08,185.32,185.99,14208.0,185.89,186.08,185.32,185.99,14208.0
2018-12-11 10:40:00,185.99,186.01,184.51,184.73,38191.0,185.99,186.01,184.51,184.73,38191.0
2018-12-11 10:45:00,184.53,184.64,183.89,184.15,33750.0,184.53,184.64,183.89,184.15,33750.0
2018-12-11 10:50:00,184.03,184.67,183.57,184.67,20153.0,184.03,184.67,183.57,184.67,20153.0
2018-12-11 10:55:00,184.64,185.21,184.39,184.92,17569.0,184.64,185.21,184.39,184.92,17569.0
2018-12-11 11:00:00,185.05,185.05,184.38,184.63,17224.0,185.05,185.05,184.38,184.63,17224.0
2018-12-11 11:05:00,184.7,184.7,184.21,184.5,40559.0,184.7,184.7,184.21,184.5,40559.0
2018-12-11 11:10:00,184.5,185.0,184.44,184.73,9310.0,184.5,185.0,184.44,184.73,9310.0
2018-12-11 11:15:00,184.66,184.85,184.24,184.62,5623.0,184.66,184.85,184.24,184.62,5623.0
2018-12-11 11:20:00,184.65,185.33,184.52,185.04,5018.0,184.65,185.33,184.52,185.04,5018.0
2018-12-11 11:25:00,185.22,185.49,184.82,185.49,5200.0,185.22,185.49,184.82,185.49,5200.0
2018-12-11 11:30:00,185.46,185.46,184.59,184.59,4538.0,185.46,185.46,184.59,184.59,4538.0
2018-12-11 11:35:00,184.92,185.0,184.47,184.76,15849.0,184.92,185.0,184.47,184.76,15849.0
2018-12-11 11:40:00,184.78,185.75,184.49,185.43,54459.0,184.78,185.75,184.49,185.43,54459.0
2018-12-11 11:45:00,185.16,185.45,184.53,184.8,50725.0,185.16,185.45,184.53,184.8,50725.0
2018-12-11 11:50:00,184.85,185.9,184.44,185.9,52799.0,184.85,185.9,184.44,185.9,52799.0
2018-12-11 11:55:00,185.73,185.79,185.39,185.45,35769.0,185.73,185.79,185.39,185.45,35769.0
2018-12-11 12:00:00,185.34,185.48,184.82,184.93,8753.0,185.34,185.48,184.82,184.93,8753.0
2018-12-11 12:05:00,185.0,185.03,184.03,184.15,16269.0,185.0,185.03,184.03,184.15,16269.0
2018-12-11 12:10:00,184.13,184.24,183.42,183.55,7974.0,184.13,184.24,183.42,183.55,7974.0
2018-12-11 12:15:00,183.55,183.6,183.03,183.25,7170.0,183.55,183.6,183.03,183.25,7170.0
2018-12-11 12:20:00,183.45,184.67,183.41,183.81,12258.0,183.45,184.67,183.41,183.81,12258.0
2018-12-11 12:25:00,183.94,184.05,183.57,183.83,3870.0,183.94,184.05,183.57,183.83,3870.0
2018-12-11 12:30:00,183.8,184.02,183.31,183.68,24372.0,183.8,184.02,183.31,183.68,24372.0
2018-12-11 12:35:00,183.8,183.85,183.5,183.67,4807.0,183.8,183.85,183.5,183.67,4807.0
2018-12-11 12:40:00,183.53,183.74,183.21,183.67,12182.0,183.53,183.74,183.21,183.67,12182.0
2018-12-11 12:45:00,183.83,183.83,183.44,183.47,11959.0,183.83,183.83,183.44,183.47,11959.0
2018-12-11 12:50:00,183.57,183.76,183.55,183.56,9747.0,183.57,183.76,183.55,183.56,9747.0
2018-12-11 12:55:00,183.53,183.81,183.37,183.42,12089.0,183.53,183.81,183.37,183.42,12089.0
2018-12-11 13:00:00,183.4,183.7,183.31,183.59,4200.0,183.4,183.7,183.31,183.59,4200.0
2018-12-11 13:05:00,183.59,183.71,183.23,183.52,8550.0,183.59,183.71,183.23,183.52,8550.0
2018-12-11 13:10:00,183.48,183.59,183.13,183.22,3219.0,183.48,183.59,183.13,183.22,3219.0
2018-12-11 13:15:00,183.35,183.71,183.13,183.71,7033.0,183.35,183.71,183.13,183.71,7033.0
2018-12-11 13:20:00,183.63,184.18,183.58,183.94,5781.0,183.63,184.18,183.58,183.94,5781.0
2018-12-11 13:25:00,183.86,183.86,183.04,183.04,4920.0,183.86,183.86,183.04,183.04,4920.0
2018-12-11 13:30:00,183.03,183.1,182.68,183.03,5201.0,183.03,183.1,182.68,183.03,5201.0
2018-12-11 13:35:00,183.01,183.26,182.78,183.26,4160.0,183.01,183.26,182.78,183.26,4160.0
2018-12-11 13:40:00,183.05,183.05,182.0,182.0,14248.0,183.05,183.05,182.0,182.0,14248.0
2018-12-11 13:45:00,182.12,182.19,181.83,182.19,4340.0,182.12,182.19,181.83,182.19,4340.0
2018-12-11 13:50:00,182.09,182.21,181.72,182.06,5932.0,182.09,182.21,181.72,182.06,5932.0
2018-12-11 13:55:00,181.93,182.57,181.93,182.25,20035.0,181.93,182.57,181.93,182.25,20035.0
2018-12-11 14:00:00,182.51,182.63,182.1,182.1,8648.0,182.51,182.63,182.1,182.1,8648.0
2018-12-11 14:05:00,182.08,182.63,182.08,182.14,8835.0,182.08,182.63,182.08,182.14,8835.0
2018-12-11 14:10:00,182.05,182.82,182.01,182.75,9789.0,182.05,182.82,182.01,182.75,9789.0
2018-12-11 14:15:00,182.72,183.01,182.43,182.86,7259.0,182.72,183.01,182.43,182.86,7259.0
2018-12-11 14:20:00,182.85,182.86,182.58,182.67,7428.0,182.85,182.86,182.58,182.67,7428.0
2018-12-11 14:25:00,182.72,183.84,182.6,183.56,14661.0,182.72,183.84,182.6,183.56,14661.0
2018-12-11 14:30:00,183.69,184.4,183.69,183.96,9523.0,183.69,184.4,183.69,183.96,9523.0
2018-12-11 14:35:00,183.86,183.98,183.76,183.92,2650.0,183.86,183.98,183.76,183.92,2650.0
2018-12-11 14:40:00,183.87,184.09,183.6,183.94,8686.0,183.87,184.09,183.6,183.94,8686.0
2018-12-11 14:45:00,183.85,184.5,183.85,184.07,8382.0,183.85,184.5,183.85,184.07,8382.0
2018-12-11 14:50:00,183.97,184.07,183.7,184.01,5551.0,183.97,184.07,183.7,184.01,5551.0
2018-12-11 14:55:00,184.06,184.07,183.65,183.74,4400.0,184.06,184.07,183.65,183.74,4400.0
2018-12-11 15:00:00,183.76,183.76,183.14,183.15,8827.0,183.76,183.76,183.14,183.15,8827.0
2018-12-11 15:05:00,183.24,184.03,183.11,183.91,6662.0,183.24,184.03,183.11,183.91,6662.0
2018-12-11 15:10:00,184.01,184.44,184.01,184.1,8627.0,184.01,184.44,184.01,184.1,8627.0
2018-12-11 15:15:00,184.16,184.22,183.84,183.91,5100.0,184.16,184.22,183.84,183.91,5100.0
2018-12-11 15:20:00,183.88,183.91,183.6,183.61,6100.0,183.88,183.91,183.6,183.61,6100.0
2018-12-11 15:25:00,183.57,183.98,183.42,183.42,18309.0,183.57,183.98,183.42,183.42,18309.0
2018-12-11 15:30:00,183.43,184.25,183.4,183.96,16708.0,183.43,184.25,183.4,183.96,16708.0
2018-12-11 15:35:00,183.97,183.99,183.71,183.94,16327.0,183.97,183.99,183.71,183.94,16327.0
2018-12-11 15:40:00,183.84,183.99,183.6,183.91,24708.0,183.84,183.99,183.6,183.91,24708.0
2018-12-11 15:45:00,183.93,184.13,183.77,183.88,26389.0,183.93,184.13,183.77,183.88,26389.0
2018-12-11 15:50:00,183.86,184.1,183.61,183.75,32047.0,183.86,184.1,183.61,183.75,32047.0
2018-12-11 15:55:00,183.76,183.8,183.07,183.41,51558.0,183.76,183.8,183.07,183.41,51558.0
2018-12-12 09:30:00,187.0,187.0,185.96,186.73,23263.0,187.0,187.0,185.96,186.73,23263.0
2018-12-12 09:35:00,186.59,187.49,186.21,186.58,16743.0,186.59,187.49,186.21,186.58,16743.0
2018-12-12 09:40:00,186.58,187.38,186.36,186.96,36458.0,186.58,187.38,186.36,186.96,36458.0
2018-12-12 09:45:00,187.11,187.45,186.3,186.81,19119.0,187.11,187.45,186.3,186.81,19119.0
2018-12-12 09:50:00,186.86,187.97,186.85,187.89,26074.0,186.86,187.97,186.85,187.89,26074.0
2018-12-12 09:55:00,187.81,188.18,187.13,188.15,37124.0,187.81,188.18,187.13,188.15,37124.0
2018-12-12 10:00:00,188.2,189.62,187.98,189.52,24791.0,188.2,189.62,187.98,189.52,24791.0
2018-12-12 10:05:00,189.37,189.85,188.75,189.78,39034.0,189.37,189.85,188.75,189.78,39034.0
2018-12-12 10:10:00,189.84,189.89,189.05,189.43,33999.0,189.84,189.89,189.05,189.43,33999.0
2018-12-12 10:15:00,189.43,189.59,189.13,189.22,51306.0,189.43,189.59,189.13,189.22,51306.0
2018-12-12 10:20:00,189.22,190.11,189.19,189.84,43425.0,189.22,190.11,189.19,189.84,43425.0
2018-12-12 10:25:00,189.86,189.86,188.82,188.82,22019.0,189.86,189.86,188.82,188.82,22019.0
2018-12-12 10:30:00,188.91,189.52,188.81,189.47,20407.0,188.91,189.52,188.81,189.47,20407.0
2018-12-12 10:35:00,189.52,189.83,188.93,189.0,18479.0,189.52,189.83,188.93,189.0,18479.0
2018-12-12 10:40:00,189.0,189.43,188.75,189.19,16739.0,189.0,189.43,188.75,189.19,16739.0
2018-12-12 10:45:00,189.25,189.58,189.1,189.54,18125.0,189.25,189.58,189.1,189.54,18125.0
2018-12-12 10:50:00,189.4,189.46,189.15,189.18,15438.0,189.4,189.46,189.15,189.18,15438.0
2018-12-12 10:55:00,189.25,189.69,189.25,189.68,17301.0,189.25,189.69,189.25,189.68,17301.0
2018-12-12 11:00:00,189.63,189.94,189.4,189.85,26356.0,189.63,189.94,189.4,189.85,26356.0
2018-12-12 11:05:00,189.85,190.62,189.8,190.62,65686.0,189.85,190.62,189.8,190.62,65686.0
2018-12-12 11:10:00,190.61,191.07,190.3,190.36,49288.0,190.61,191.07,190.3,190.36,49288.0
2018-12-12 11:15:00,190.43,191.0,190.12,190.73,37882.0,190.43,191.0,190.12,190.73,37882.0
2018-12-12 11:20:00,190.91,190.91,190.46,190.88,17079.0,190.91,190.91,190.46,190.88,17079.0
2018-12-12 11:25:00,190.8,190.91,190.59,190.59,17040.0,190.8,190.91,190.59,190.59,17040.0
2018-12-12 11:30:00,190.61,190.86,190.49,190.62,15227.0,190.61,190.86,190.49,190.62,15227.0
2018-12-12 11:35:00,190.53,190.58,189.97,190.25,22138.0,190.53,190.58,189.97,190.25,22138.0
2018-12-12 11:40:00,190.18,190.69,190.09,190.67,25421.0,190.18,190.69,190.09,190.67,25421.0
2018-12-12 11:45:00,190.67,191.31,190.6,191.03,29830.0,190.67,191.31,190.6,191.03,29830.0
2018-12-12 11:50:00,191.03,191.36,190.89,191.11,28588.0,191.03,191.36,190.89,191.11,28588.0
2018-12-12 11:55:00,191.08,191.08,190.3,190.64,43938.0,191.08,191.08,190.3,190.64,43938.0
2018-12-12 12:00:00,190.65,191.08,190.56,190.56,15970.0,190.65,191.08,190.56,190.56,15970.0
2018-12-12 12:05:00,190.55,190.59,189.94,190.06,27027.0,190.55,190.59,189.94,190.06,27027.0
2018-12-12 12:10:00,190.15,190.22,189.93,189.97,26871.0,190.15,190.22,189.93,189.97,26871.0
2018-12-12 12:15:00,190.04,190.04,189.15,189.45,14785.0,190.04,190.04,189.15,189.45,14785.0
2018-12-12 12:20:00,189.37,189.77,189.31,189.58,9046.0,189.37,189.77,189.31,189.58,9046.0
2018-12-12 12:25:00,189.54,189.63,189.25,189.61,11845.0,189.54,189.63,189.25,189.61,11845.0
2018-12-12 12:30:00,189.62,189.7,189.49,189.57,5900.0,189.62,189.7,189.49,189.57,5900.0
2018-12-12 12:35:00,189.53,189.71,189.51,189.63,7164.0,189.53,189.71,189.51,189.63,7164.0
2018-12-12 12:40:00,189.68,189.79,189.55,189.59,7417.0,189.68,189.79,189.55,189.59,7417.0
2018-12-12 12:45:00,189.66,189.87,189.54,189.78,14413.0,189.66,189.87,189.54,189.78,14413.0
2018-12-12 12:50:00,189.9,190.28,189.82,190.14,8879.0,189.9,190.28,189.82,190.14,8879.0
2018-12-12 12:55:00,190.28,190.76,190.28,190.45,22428.0,190.28,190.76,190.28,190.45,22428.0
2018-12-12 13:00:00,190.43,190.43,190.15,190.28,6788.0,190.43,190.43,190.15,190.28,6788.0
2018-12-12 13:05:00,190.3,190.48,190.21,190.24,10659.0,190.3,190.48,190.21,190.24,10659.0
2018-12-12 13:10:00,190.29,190.37,189.59,190.17,12419.0,190.29,190.37,189.59,190.17,12419.0
2018-12-12 13:15:00,190.25,190.25,190.04,190.17,5819.0,190.25,190.25,190.04,190.17,5819.0
2018-12-12 13:20:00,190.21,190.44,189.99,189.99,7306.0,190.21,190.44,189.99,189.99,7306.0
2018-12-12 13:25:00,189.99,190.39,189.82,190.35,6714.0,189.99,190.39,189.82,190.35,6714.0
2018-12-12 13:30:00,190.34,190.39,190.06,190.34,8023.0,190.34,190.39,190.06,190.34,8023.0
2018-12-12 13:35:00,190.32,190.39,190.13,190.39,10350.0,190.32,190.39,190.13,190.39,10350.0
2018-12-12 13:40:00,190.39,190.47,190.27,190.28,58029.0,190.39,190.47,190.27,190.28,58029.0
2018-12-12 13:45:00,190.32,190.32,189.96,190.2,13593.0,190.32,190.32,189.96,190.2,13593.0
2018-12-12 13:50:00,190.19,190.3,189.83,189.89,11318.0,190.19,190.3,189.83,189.89,11318.0
2018-12-12 13:55:00,189.8,190.14,189.66,190.05,6779.0,189.8,190.14,189.66,190.05,6779.0
2018-12-12 14:00:00,190.05,190.2,189.71,189.71,19154.0,190.05,190.2,189.71,189.71,19154.0
2018-12-12 14:05:00,189.7,189.8,189.39,189.4,14559.0,189.7,189.8,189.39,189.4,14559.0
2018-12-12 14:10:00,189.33,189.33,188.64,188.76,7596.0,189.33,189.33,188.64,188.76,7596.0
2018-12-12 14:15:00,188.7,188.93,188.51,188.83,5953.0,188.7,188.93,188.51,188.83,5953.0
2018-12-12 14:20:00,188.83,188.92,187.88,188.15,13192.0,188.83,188.92,187.88,188.15,13192.0
2018-12-12 14:25:00,188.23,188.24,187.54,187.64,11529.0,188.23,188.24,187.54,187.64,11529.0
2018-12-12 14:30:00,187.63,187.87,187.38,187.87,18980.0,187.63,187.87,187.38,187.87,18980.0
2018-12-12 14:35:00,187.85,187.99,187.51,187.6,12386.0,187.85,187.99,187.51,187.6,12386.0
2018-12-12 14:40:00,187.69,187.69,187.12,187.44,14120.0,187.69,187.69,187.12,187.44,14120.0
2018-12-12 14:45:00,187.36,187.52,187.17,187.4,14422.0,187.36,187.52,187.17,187.4,14422.0
2018-12-12 14:50:00,187.39,187.76,187.16,187.76,13412.0,187.39,187.76,187.16,187.76,13412.0
2018-12-12 14:55:00,187.55,188.29,187.51,187.96,13498.0,187.55,188.29,187.51,187.96,13498.0
2018-12-12 15:00:00,187.96,188.17,187.7,187.98,12590.0,187.96,188.17,187.7,187.98,12590.0
2018-12-12 15:05:00,187.92,188.51,187.75,188.37,9125.0,187.92,188.51,187.75,188.37,9125.0
2018-12-12 15:10:00,188.31,188.62,188.31,188.42,6988.0,188.31,188.62,188.31,188.42,6988.0
2018-12-12 15:15:00,188.42,188.42,187.37,187.38,10140.0,188.42,188.42,187.37,187.38,10140.0
2018-12-12 15:20:00,187.57,187.89,187.5,187.64,8700.0,187.57,187.89,187.5,187.64,8700.0
2018-12-12 15:25:00,187.73,187.98,187.32,187.42,10880.0,187.73,187.98,187.32,187.42,10880.0
2018-12-12 15:30:00,187.49,188.0,187.49,187.83,15332.0,187.49,188.0,187.49,187.83,15332.0
2018-12-12 15:35:00,187.94,188.42,187.87,188.36,12014.0,187.94,188.42,187.87,188.36,12014.0
2018-12-12 15:40:00,188.54,188.69,188.27,188.41,31295.0,188.54,188.69,188.27,188.41,31295.0
2018-12-12 15:45:00,188.48,188.54,188.16,188.23,33389.0,188.48,188.54,188.16,188.23,33389.0
2018-12-12 15:50:00,188.22,188.23,187.89,187.99,24898.0,188.22,188.23,187.89,187.99,24898.0
2018-12-12 15:55:00,187.9,187.9,187.18,187.61,95752.0,187.9,187.9,187.18,187.61,95752.0
2018-12-13 09:30:00,189.4,189.4,188.0,188.35,19090.0,189.4,189.4,188.0,188.35,19090.0
2018-12-13 09:35:00,187.86,189.5,187.82,189.07,27455.0,187.86,189.5,187.82,189.07,27455.0
2018-12-13 09:40:00,189.48,190.76,188.76,189.28,18479.0,189.48,190.76,188.76,189.28,18479.0
2018-12-13 09:45:00,188.91,188.91,187.75,188.14,18174.0,188.91,188.91,187.75,188.14,18174.0
2018-12-13 09:50:00,188.03,188.03,186.66,186.97,8100.0,188.03,188.03,186.66,186.97,8100.0
2018-12-13 09:55:00,186.99,187.92,186.7,187.25,18479.0,186.99,187.92,186.7,187.25,18479.0
2018-12-13 10:00:00,187.42,189.29,187.42,188.94,11192.0,187.42,189.29,187.42,188.94,11192.0
2018-12-13 10:05:00,188.94,189.19,188.72,189.11,17930.0,188.94,189.19,188.72,189.11,17930.0
2018-12-13 10:10:00,189.11,189.84,188.99,189.71,20729.0,189.11,189.84,188.99,189.71,20729.0
2018-12-13 10:15:00,189.55,189.64,188.8,189.26,8300.0,189.55,189.64,188.8,189.26,8300.0
2018-12-13 10:20:00,189.1,189.2,188.62,188.74,37931.0,189.1,189.2,188.62,188.74,37931.0
2018-12-13 10:25:00,188.74,189.04,188.4,188.4,12540.0,188.74,189.04,188.4,188.4,12540.0
2018-12-13 10:30:00,188.35,188.43,187.59,187.59,7400.0,188.35,188.43,187.59,187.59,7400.0
2018-12-13 10:35:00,187.7,187.86,186.91,186.95,9221.0,187.7,187.86,186.91,186.95,9221.0
2018-12-13 10:40:00,186.91,187.26,186.75,187.04,10638.0,186.91,187.26,186.75,187.04,10638.0
2018-12-13 10:45:00,187.11,187.46,186.85,187.03,11033.0,187.11,187.46,186.85,187.03,11033.0
2018-12-13 10:50:00,186.92,186.92,185.75,186.49,45702.0,186.92,186.92,185.75,186.49,45702.0
2018-12-13 10:55:00,186.57,187.61,186.39,187.59,22866.0,186.57,187.61,186.39,187.59,22866.0
2018-12-13 11:00:00,187.46,187.63,186.64,187.33,14079.0,187.46,187.63,186.64,187.33,14079.0
2018-12-13 11:05:00,187.32,187.95,187.22,187.42,12445.0,187.32,187.95,187.22,187.42,12445.0
2018-12-13 11:10:00,187.28,187.61,187.08,187.17,10534.0,187.28,187.61,187.08,187.17,10534.0
2018-12-13 11:15:00,187.15,187.18,186.42,186.98,9592.0,187.15,187.18,186.42,186.98,9592.0
2018-12-13 11:20:00,186.97,187.6,186.97,187.6,8597.0,186.97,187.6,186.97,187.6,8597.0
2018-12-13 11:25:00,187.38,187.6,187.26,187.56,12471.0,187.38,187.6,187.26,187.56,12471.0
2018-12-13 11:30:00,187.43,187.57,186.99,187.34,31186.0,187.43,187.57,186.99,187.34,31186.0
2018-12-13 11:35:00,187.31,187.34,187.14,187.21,1956.0,187.31,187.34,187.14,187.21,1956.0
2018-12-13 11:40:00,187.34,187.72,187.15,187.66,17925.0,187.34,187.72,187.15,187.66,17925.0
2018-12-13 11:45:00,187.78,188.0,187.22,187.22,13646.0,187.78,188.0,187.22,187.22,13646.0
2018-12-13 11:50:00,187.19,187.19,186.38,186.45,3950.0,187.19,187.19,186.38,186.45,3950.0
2018-12-13 11:55:00,186.38,186.45,185.98,185.98,17131.0,186.38,186.45,185.98,185.98,17131.0
2018-12-13 12:00:00,185.96,186.02,185.35,185.72,9217.0,185.96,186.02,185.35,185.72,9217.0
2018-12-13 12:05:00,185.64,186.21,185.61,186.05,21666.0,185.64,186.21,185.61,186.05,21666.0
2018-12-13 12:10:00,186.12,186.64,185.98,185.98,6553.0,186.12,186.64,185.98,185.98,6553.0
2018-12-13 12:15:00,185.95,186.6,185.83,186.42,12239.0,185.95,186.6,185.83,186.42,12239.0
2018-12-13 12:20:00,186.67,186.68,186.26,186.27,5872.0,186.67,186.68,186.26,186.27,5872.0
2018-12-13 12:25:00,186.33,186.33,185.81,186.0,12353.0,186.33,186.33,185.81,186.0,12353.0
2018-12-13 12:30:00,186.2,186.45,185.92,186.31,5865.0,186.2,186.45,185.92,186.31,5865.0
2018-12-13 12:35:00,186.35,186.67,186.33,186.56,6690.0,186.35,186.67,186.33,186.56,6690.0
2018-12-13 12:40:00,186.6,186.99,186.6,186.76,6317.0,186.6,186.99,186.6,186.76,6317.0
2018-12-13 12:45:00,186.76,187.19,186.63,187.11,5088.0,186.76,187.19,186.63,187.11,5088.0
2018-12-13 12:50:00,187.16,187.39,186.76,186.85,8000.0,187.16,187.39,186.76,186.85,8000.0
2018-12-13 12:55:00,186.65,187.16,186.65,186.85,5500.0,186.65,187.16,186.65,186.85,5500.0
2018-12-13 13:00:00,186.84,186.91,186.6,186.73,3704.0,186.84,186.91,186.6,186.73,3704.0
2018-12-13 13:05:00,186.53,187.0,186.49,186.83,5590.0,186.53,187.0,186.49,186.83,5590.0
2018-12-13 13:10:00,186.82,187.05,186.52,187.02,3500.0,186.82,187.05,186.52,187.02,3500.0
2018-12-13 13:15:00,186.93,187.29,186.79,186.98,4700.0,186.93,187.29,186.79,186.98,4700.0
2018-12-13 13:20:00,186.98,187.22,186.98,187.16,5501.0,186.98,187.22,186.98,187.16,5501.0
2018-12-13 13:25:00,187.16,187.16,186.81,187.15,4606.0,187.16,187.16,186.81,187.15,4606.0
2018-12-13 13:30:00,187.14,187.6,187.07,187.52,7241.0,187.14,187.6,187.07,187.52,7241.0
2018-12-13 13:35:00,187.38,188.37,187.25,188.26,14141.0,187.38,188.37,187.25,188.26,14141.0
2018-12-13 13:40:00,188.41,188.5,188.12,188.15,6723.0,188.41,188.5,188.12,188.15,6723.0
2018-12-13 13:45:00,188.15,188.2,187.79,187.79,7386.0,188.15,188.2,187.79,187.79,7386.0
2018-12-13 13:50:00,187.74,188.22,187.62,187.65,4940.0,187.74,188.22,187.62,187.65,4940.0
2018-12-13 13:55:00,187.72,187.88,187.5,187.62,4981.0,187.72,187.88,187.5,187.62,4981.0
2018-12-13 14:00:00,187.61,187.76,187.57,187.64,3800.0,187.61,187.76,187.57,187.64,3800.0
2018-12-13 14:05:00,187.63,187.65,187.2,187.39,7490.0,187.63,187.65,187.2,187.39,7490.0
2018-12-13 14:10:00,187.48,187.66,187.23,187.49,8478.0,187.48,187.66,187.23,187.49,8478.0
2018-12-13 14:15:00,187.43,187.63,187.29,187.43,5086.0,187.43,187.63,187.29,187.43,5086.0
2018-12-13 14:20:00,187.54,187.75,187.44,187.55,7527.0,187.54,187.75,187.44,187.55,7527.0
2018-12-13 14:25:00,187.55,187.96,187.55,187.95,17366.0,187.55,187.96,187.55,187.95,17366.0
2018-12-13 14:30:00,187.82,187.82,187.47,187.47,9587.0,187.82,187.82,187.47,187.47,9587.0
2018-12-13 14:35:00,187.43,187.6,187.14,187.47,12210.0,187.43,187.6,187.14,187.47,12210.0
2018-12-13 14:40:00,187.42,187.49,187.32,187.34,6315.0,187.42,187.49,187.32,187.34,6315.0
2018-12-13 14:45:00,187.41,187.62,187.31,187.32,10200.0,187.41,187.62,187.31,187.32,10200.0
2018-12-13 14:50:00,187.4,187.8,187.4,187.53,14008.0,187.4,187.8,187.4,187.53,14008.0
2018-12-13 14:55:00,187.6,187.71,187.49,187.59,9000.0,187.6,187.71,187.49,187.59,9000.0
2018-12-13 15:00:00,187.64,187.65,187.42,187.48,11773.0,187.64,187.65,187.42,187.48,11773.0
2018-12-13 15:05:00,187.52,187.69,187.43,187.56,12764.0,187.52,187.69,187.43,187.56,12764.0
2018-12-13 15:10:00,187.6,187.94,187.48,187.78,16580.0,187.6,187.94,187.48,187.78,16580.0
2018-12-13 15:15:00,187.84,188.07,187.8,188.02,10454.0,187.84,188.07,187.8,188.02,10454.0
2018-12-13 15:20:00,188.02,188.04,187.73,187.8,11501.0,188.02,188.04,187.73,187.8,11501.0
2018-12-13 15:25:00,187.75,187.88,187.62,187.7,12041.0,187.75,187.88,187.62,187.7,12041.0
2018-12-13 15:30:00,187.65,188.02,187.57,187.69,24825.0,187.65,188.02,187.57,187.69,24825.0
2018-12-13 15:35:00,187.68,187.7,187.35,187.45,15955.0,187.68,187.7,187.35,187.45,15955.0
2018-12-13 15:40:00,187.49,188.42,187.46,188.35,41568.0,187.49,188.42,187.46,188.35,41568.0
2018-12-13 15:45:00,188.28,188.52,188.06,188.24,53555.0,188.28,188.52,188.06,188.24,53555.0
2018-12-13 15:50:00,188.27,188.28,187.83,187.93,35894.0,188.27,188.28,187.83,187.93,35894.0
2018-12-13 15:55:00,187.97,188.43,187.94,188.31,63054.0,187.97,188.43,187.94,188.31,63054.0
2018-12-14 09:30:00,184.54,185.9,183.53,185.07,46054.0,184.54,185.9,183.53,185.07,46054.0
2018-12-14 09:35:00,184.55,184.66,183.06,184.05,45011.0,184.55,184.66,183.06,184.05,45011.0
2018-12-14 09:40:00,183.91,184.31,183.36,183.88,38565.0,183.91,184.31,183.36,183.88,38565.0
2018-12-14 09:45:00,183.7,185.48,183.7,185.02,14863.0,183.7,185.48,183.7,185.02,14863.0
2018-12-14 09:50:00,184.96,185.2,184.42,185.07,15548.0,184.96,185.2,184.42,185.07,15548.0
2018-12-14 09:55:00,185.28,185.3,184.4,185.3,8496.0,185.28,185.3,184.4,185.3,8496.0
2018-12-14 10:00:00,185.35,186.25,185.24,186.25,10542.0,185.35,186.25,185.24,186.25,10542.0
2018-12-14 10:05:00,186.16,186.36,185.8,186.02,9347.0,186.16,186.36,185.8,186.02,9347.0
2018-12-14 10:10:00,185.9,185.94,185.23,185.41,9269.0,185.9,185.94,185.23,185.41,9269.0
2018-12-14 10:15:00,185.63,186.97,185.51,186.66,21937.0,185.63,186.97,185.51,186.66,21937.0
2018-12-14 10:20:00,186.61,187.2,186.61,186.73,18030.0,186.61,187.2,186.61,186.73,18030.0
2018-12-14 10:25:00,186.73,186.86,185.71,186.19,12669.0,186.73,186.86,185.71,186.19,12669.0
2018-12-14 10:30:00,186.08,186.52,185.63,186.45,9731.0,186.08,186.52,185.63,186.45,9731.0
2018-12-14 10:35:00,186.43,187.02,186.36,187.02,17103.0,186.43,187.02,186.36,187.02,17103.0
2018-12-14 10:40:00,186.69,186.82,186.1,186.25,24324.0,186.69,186.82,186.1,186.25,24324.0
2018-12-14 10:45:00,186.16,186.97,185.94,186.7,7658.0,186.16,186.97,185.94,186.7,7658.0
2018-12-14 10:50:00,186.64,187.36,186.52,187.14,11531.0,186.64,187.36,186.52,187.14,11531.0
2018-12-14 10:55:00,187.35,187.63,186.98,187.41,26920.0,187.35,187.63,186.98,187.41,26920.0
2018-12-14 11:00:00,187.39,187.46,186.79,186.79,15835.0,187.39,187.46,186.79,186.79,15835.0
2018-12-14 11:05:00,186.76,186.89,186.06,186.17,16164.0,186.76,186.89,186.06,186.17,16164.0
2018-12-14 11:10:00,186.04,186.27,185.64,185.91,16220.0,186.04,186.27,185.64,185.91,16220.0
2018-12-14 11:15:00,185.78,186.67,185.71,186.12,7839.0,185.78,186.67,185.71,186.12,7839.0
2018-12-14 11:20:00,186.15,186.49,185.79,185.79,6210.0,186.15,186.49,185.79,185.79,6210.0
2018-12-14 11:25:00,185.8,185.86,185.2,185.59,13135.0,185.8,185.86,185.2,185.59,13135.0
2018-12-14 11:30:00,185.66,186.4,185.53,186.01,16749.0,185.66,186.4,185.53,186.01,16749.0
2018-12-14 11:35:00,185.98,186.55,185.54,185.8,7625.0,185.98,186.55,185.54,185.8,7625.0
2018-12-14 11:40:00,186.1,186.1,185.27,185.27,7780.0,186.1,186.1,185.27,185.27,7780.0
2018-12-14 11:45:00,185.21,185.61,184.84,184.84,11431.0,185.21,185.61,184.84,184.84,11431.0
2018-12-14 11:50:00,184.84,184.9,184.34,184.71,27029.0,184.84,184.9,184.34,184.71,27029.0
2018-12-14 11:55:00,185.06,185.08,184.19,184.46,6396.0,185.06,185.08,184.19,184.46,6396.0
2018-12-14 12:00:00,184.33,184.97,184.3,184.9,7926.0,184.33,184.97,184.3,184.9,7926.0
2018-12-14 12:05:00,185.02,185.22,184.71,185.2,4007.0,185.02,185.22,184.71,185.2,4007.0
2018-12-14 12:10:00,185.08,185.3,184.44,184.5,8882.0,185.08,185.3,184.44,184.5,8882.0
2018-12-14 12:15:00,184.62,185.24,184.52,185.24,4103.0,184.62,185.24,184.52,185.24,4103.0
2018-12-14 12:20:00,184.94,185.19,184.72,184.92,5697.0,184.94,185.19,184.72,184.92,5697.0
2018-12-14 12:25:00,184.83,184.94,184.49,184.73,4001.0,184.83,184.94,184.49,184.73,4001.0
2018-12-14 12:30:00,184.86,185.07,184.6,184.71,8258.0,184.86,185.07,184.6,184.71,8258.0
2018-12-14 12:35:00,184.63,185.54,184.57,185.07,18768.0,184.63,185.54,184.57,185.07,18768.0
2018-12-14 12:40:00,185.07,185.07,184.45,184.56,5079.0,185.07,185.07,184.45,184.56,5079.0
2018-12-14 12:45:00,184.43,184.61,184.23,184.23,8372.0,184.43,184.61,184.23,184.23,8372.0
2018-12-14 12:50:00,184.31,184.62,184.25,184.53,11415.0,184.31,184.62,184.25,184.53,11415.0
2018-12-14 12:55:00,184.6,184.61,184.14,184.15,6308.0,184.6,184.61,184.14,184.15,6308.0
2018-12-14 13:00:00,184.24,184.27,183.77,183.84,12655.0,184.24,184.27,183.77,183.84,12655.0
2018-12-14 13:05:00,183.9,184.46,183.88,184.3,9201.0,183.9,184.46,183.88,184.3,9201.0
2018-12-14 13:10:00,184.36,184.64,184.16,184.43,14650.0,184.36,184.64,184.16,184.43,14650.0
2018-12-14 13:15:00,184.32,184.45,183.98,183.99,6680.0,184.32,184.45,183.98,183.99,6680.0
2018-12-14 13:20:00,183.95,184.21,183.95,184.0,11549.0,183.95,184.21,183.95,184.0,11549.0
2018-12-14 13:25:00,183.9,184.17,183.84,183.9,11104.0,183.9,184.17,183.84,183.9,11104.0
2018-12-14 13:30:00,183.83,183.83,182.7,182.81,31509.0,183.83,183.83,182.7,182.81,31509.0
2018-12-14 13:35:00,182.78,182.94,182.64,182.76,12725.0,182.78,182.94,182.64,182.76,12725.0
2018-12-14 13:40:00,182.73,183.74,182.73,183.56,6843.0,182.73,183.74,182.73,183.56,6843.0
2018-12-14 13:45:00,183.58,183.71,182.7,182.7,13901.0,183.58,183.71,182.7,182.7,13901.0
2018-12-14 13:50:00,182.82,182.94,182.39,182.6,7375.0,182.82,182.94,182.39,182.6,7375.0
2018-12-14 13:55:00,182.56,182.9,182.46,182.57,13028.0,182.56,182.9,182.46,182.57,13028.0
2018-12-14 14:00:00,182.48,182.74,182.47,182.71,7590.0,182.48,182.74,182.47,182.71,7590.0
2018-12-14 14:05:00,182.84,183.0,182.57,182.61,10927.0,182.84,183.0,182.57,182.61,10927.0
2018-12-14 14:10:00,182.59,182.63,181.84,182.04,16891.0,182.59,182.63,181.84,182.04,16891.0
2018-12-14 14:15:00,182.11,182.32,181.9,182.24,16424.0,182.11,182.32,181.9,182.24,16424.0
2018-12-14 14:20:00,182.23,182.59,182.11,182.55,14900.0,182.23,182.59,182.11,182.55,14900.0
2018-12-14 14:25:00,182.54,183.13,182.29,183.03,14693.0,182.54,183.13,182.29,183.03,14693.0
2018-12-14 14:30:00,183.07,183.3,182.78,182.89,12896.0,183.07,183.3,182.78,182.89,12896.0
2018-12-14 14:35:00,182.84,183.12,182.42,182.42,12900.0,182.84,183.12,182.42,182.42,12900.0
2018-12-14 14:40:00,182.48,182.9,182.31,182.37,11600.0,182.48,182.9,182.31,182.37,11600.0
2018-12-14 14:45:00,182.48,182.96,182.44,182.75,14773.0,182.48,182.96,182.44,182.75,14773.0
2018-12-14 14:50:00,182.81,182.9,182.36,182.42,14306.0,182.81,182.9,182.36,182.42,14306.0
2018-12-14 14:55:00,182.34,183.15,182.25,182.47,16957.0,182.34,183.15,182.25,182.47,16957.0
2018-12-14 15:00:00,182.53,182.72,182.32,182.5,13766.0,182.53,182.72,182.32,182.5,13766.0
2018-12-14 15:05:00,182.45,182.65,182.28,182.33,14265.0,182.45,182.65,182.28,182.33,14265.0
2018-12-14 15:10:00,182.3,183.11,182.2,183.03,14174.0,182.3,183.11,182.2,183.03,14174.0
2018-12-14 15:15:00,183.0,183.19,182.84,183.19,9939.0,183.0,183.19,182.84,183.19,9939.0
2018-12-14 15:20:00,183.19,183.21,182.4,182.48,10100.0,183.19,183.21,182.4,182.48,10100.0
2018-12-14 15:25:00,182.49,182.83,182.34,182.67,12486.0,182.49,182.83,182.34,182.67,12486.0
2018-12-14 15:30:00,182.65,182.81,182.28,182.32,18091.0,182.65,182.81,182.28,182.32,18091.0
2018-12-14 15:35:00,182.27,182.32,182.0,182.0,26438.0,182.27,182.32,182.0,182.0,26438.0
2018-12-14 15:40:00,182.06,182.08,181.51,181.62,35808.0,182.06,182.08,181.51,181.62,35808.0
2018-12-14 15:45:00,181.57,181.72,181.46,181.7,82029.0,181.57,181.72,181.46,181.7,82029.0
2018-12-14 15:50:00,181.72,182.02,181.67,181.89,31663.0,181.72,182.02,181.67,181.89,31663.0
2018-12-14 15:55:00,181.92,182.47,181.89,181.98,71414.0,181.92,182.47,181.89,181.98,71414.0
2018-12-17 09:30:00,180.01,180.01,177.95,178.07,57430.0,180.01,180.01,177.95,178.07,57430.0
2018-12-17 09:35:00,177.95,177.95,175.78,176.29,41557.0,177.95,177.95,175.78,176.29,41557.0
2018-12-17 09:40:00,176.29,176.69,175.03,175.28,24790.0,176.29,176.69,175.03,175.28,24790.0
2018-12-17 09:45:00,175.34,175.55,173.48,174.36,41722.0,175.34,175.55,173.48,174.36,41722.0
2018-12-17 09:50:00,174.41,174.65,173.71,173.84,28380.0,174.41,174.65,173.71,173.84,28380.0
2018-12-17 09:55:00,173.81,175.94,173.8,175.81,31333.0,173.81,175.94,173.8,175.81,31333.0
2018-12-17 10:00:00,175.79,176.59,175.69,176.33,37727.0,175.79,176.59,175.69,176.33,37727.0
2018-12-17 10:05:00,176.33,176.63,175.62,176.59,22250.0,176.33,176.63,175.62,176.59,22250.0
2018-12-17 10:10:00,176.59,177.13,175.78,177.1,40474.0,176.59,177.13,175.78,177.1,40474.0
2018-12-17 10:15:00,177.14,177.34,176.0,176.44,43637.0,177.14,177.34,176.0,176.44,43637.0
2018-12-17 10:20:00,176.4,176.43,175.75,176.34,17046.0,176.4,176.43,175.75,176.34,17046.0
2018-12-17 10:25:00,176.23,176.72,175.72,176.08,33779.0,176.23,176.72,175.72,176.08,33779.0
2018-12-17 10:30:00,176.08,176.3,175.58,175.68,25430.0,176.08,176.3,175.58,175.68,25430.0
2018-12-17 10:35:00,175.56,176.3,175.28,175.91,56552.0,175.56,176.3,175.28,175.91,56552.0
2018-12-17 10:40:00,175.85,176.81,175.78,176.15,28428.0,175.85,176.81,175.78,176.15,28428.0
2018-12-17 10:45:00,176.24,176.38,175.78,175.82,19752.0,176.24,176.38,175.78,175.82,19752.0
2018-12-17 10:50:00,175.78,176.21,175.66,175.8,25632.0,175.78,176.21,175.66,175.8,25632.0
2018-12-17 10:55:00,175.8,176.37,175.32,175.5,49813.0,175.8,176.37,175.32,175.5,49813.0
2018-12-17 11:00:00,175.49,176.31,175.38,176.25,29481.0,175.49,176.31,175.38,176.25,29481.0
2018-12-17 11:05:00,176.32,176.37,175.59,176.03,34782.0,176.32,176.37,175.59,176.03,34782.0
2018-12-17 11:10:00,175.98,176.35,175.42,175.56,24485.0,175.98,176.35,175.42,175.56,24485.0
2018-12-17 11:15:00,175.66,176.74,175.46,176.23,31060.0,175.66,176.74,175.46,176.23,31060.0
2018-12-17 11:20:00,176.21,176.42,175.42,175.89,18661.0,176.21,176.42,175.42,175.89,18661.0
2018-12-17 11:25:00,175.94,176.31,175.51,175.51,21945.0,175.94,176.31,175.51,175.51,21945.0
2018-12-17 11:30:00,175.59,175.81,175.04,175.73,36379.0,175.59,175.81,175.04,175.73,36379.0
2018-12-17 11:35:00,175.73,175.82,175.0,175.01,16222.0,175.73,175.82,175.0,175.01,16222.0
2018-12-17 11:40:00,175.0,175.08,173.84,173.85,22672.0,175.0,175.08,173.84,173.85,22672.0
2018-12-17 11:45:00,174.04,174.59,174.03,174.57,13640.0,174.04,174.59,174.03,174.57,13640.0
2018-12-17 11:50:00,174.62,174.92,174.3,174.76,8656.0,174.62,174.92,174.3,174.76,8656.0
2018-12-17 11:55:00,174.68,175.65,174.63,175.65,11251.0,174.68,175.65,174.63,175.65,11251.0
2018-12-17 12:00:00,175.44,176.15,175.35,175.78,11223.0,175.44,176.15,175.35,175.78,11223.0
2018-12-17 12:05:00,175.81,176.15,175.65,175.65,10250.0,175.81,176.15,175.65,175.65,10250.0
2018-12-17 12:10:00,175.63,175.76,175.25,175.45,8874.0,175.63,175.76,175.25,175.45,8874.0
2018-12-17 12:15:00,175.39,175.39,174.82,174.82,16090.0,175.39,175.39,174.82,174.82,16090.0
2018-12-17 12:20:00,174.95,175.32,174.6,174.9,24642.0,174.95,175.32,174.6,174.9,24642.0
2018-12-17 12:25:00,174.81,174.82,174.4,174.64,18212.0,174.81,174.82,174.4,174.64,18212.0
2018-12-17 12:30:00,174.51,174.57,173.3,173.33,40996.0,174.51,174.57,173.3,173.33,40996.0
2018-12-17 12:35:00,173.39,173.79,172.74,173.69,19602.0,173.39,173.79,172.74,173.69,19602.0
2018-12-17 12:40:00,173.57,173.84,172.9,173.03,14268.0,173.57,173.84,172.9,173.03,14268.0
2018-12-17 12:45:00,173.19,173.58,173.04,173.13,9470.0,173.19,173.58,173.04,173.13,9470.0
2018-12-17 12:50:00,173.04,173.04,172.46,172.93,22665.0,173.04,173.04,172.46,172.93,22665.0
2018-12-17 12:55:00,172.92,172.95,172.45,172.45,9963.0,172.92,172.95,172.45,172.45,9963.0
2018-12-17 13:00:00,172.36,172.5,172.0,172.19,24017.0,172.36,172.5,172.0,172.19,24017.0
2018-12-17 13:05:00,172.17,173.43,172.09,173.43,12114.0,172.17,173.43,172.09,173.43,12114.0
2018-12-17 13:10:00,173.33,173.37,172.29,172.45,10000.0,173.33,173.37,172.29,172.45,10000.0
2018-12-17 13:15:00,172.33,172.63,172.13,172.36,8215.0,172.33,172.63,172.13,172.36,8215.0
2018-12-17 13:20:00,172.36,172.56,171.87,172.35,8008.0,172.36,172.56,171.87,172.35,8008.0
2018-12-17 13:25:00,172.52,172.67,172.35,172.41,11660.0,172.52,172.67,172.35,172.41,11660.0
2018-12-17 13:30:00,172.29,172.67,171.77,171.84,12778.0,172.29,172.67,171.77,171.84,12778.0
2018-12-17 13:35:00,171.91,171.92,171.26,171.44,8253.0,171.91,171.92,171.26,171.44,8253.0
2018-12-17 13:40:00,171.5,172.47,171.5,172.21,9094.0,171.5,172.47,171.5,172.21,9094.0
2018-12-17 13:45:00,172.07,172.07,171.26,171.8,9729.0,172.07,172.07,171.26,171.8,9729.0
2018-12-17 13:50:00,171.65,171.78,171.33,171.67,6907.0,171.65,171.78,171.33,171.67,6907.0
2018-12-17 13:55:00,171.68,172.16,171.55,171.76,16640.0,171.68,172.16,171.55,171.76,16640.0
2018-12-17 14:00:00,171.61,171.84,171.36,171.45,8989.0,171.61,171.84,171.36,171.45,8989.0
2018-12-17 14:05:00,171.32,171.62,171.26,171.26,11188.0,171.32,171.62,171.26,171.26,11188.0
2018-12-17 14:10:00,171.2,172.12,171.07,172.0,10295.0,171.2,172.12,171.07,172.0,10295.0
2018-12-17 14:15:00,171.87,171.87,171.3,171.82,8353.0,171.87,171.87,171.3,171.82,8353.0
2018-12-17 14:20:00,171.59,172.56,171.52,171.56,9333.0,171.59,172.56,171.52,171.56,9333.0
2018-12-17 14:25:00,171.65,171.82,171.32,171.65,22108.0,171.65,171.82,171.32,171.65,22108.0
2018-12-17 14:30:00,171.5,172.25,171.45,171.97,12856.0,171.5,172.25,171.45,171.97,12856.0
2018-12-17 14:35:00,172.01,172.09,171.74,171.96,13473.0,172.01,172.09,171.74,171.96,13473.0
2018-12-17 14:40:00,171.92,172.87,171.89,172.67,14711.0,171.92,172.87,171.89,172.67,14711.0
2018-12-17 14:45:00,172.67,173.35,172.6,173.05,18666.0,172.67,173.35,172.6,173.05,18666.0
2018-12-17 14:50:00,173.04,173.22,172.32,172.34,20227.0,173.04,173.22,172.32,172.34,20227.0
2018-12-17 14:55:00,172.3,172.43,171.92,172.25,15788.0,172.3,172.43,171.92,172.25,15788.0
2018-12-17 15:00:00,172.24,172.42,171.69,171.8,10647.0,172.24,172.42,171.69,171.8,10647.0
2018-12-17 15:05:00,171.96,172.29,171.58,171.58,14426.0,171.96,172.29,171.58,171.58,14426.0
2018-12-17 15:10:00,171.53,172.2,171.53,171.91,13551.0,171.53,172.2,171.53,171.91,13551.0
2018-12-17 15:15:00,171.88,172.39,171.88,172.29,12294.0,171.88,172.39,171.88,172.29,12294.0
2018-12-17 15:20:00,172.2,172.22,171.42,171.53,17899.0,172.2,172.22,171.42,171.53,17899.0
2018-12-17 15:25:00,171.55,171.55,170.98,171.23,21165.0,171.55,171.55,170.98,171.23,21165.0
2018-12-17 15:30:00,171.28,171.3,170.59,170.95,26828.0,171.28,171.3,170.59,170.95,26828.0
2018-12-17 15:35:00,171.0,171.21,170.58,171.04,28042.0,171.0,171.21,170.58,171.04,28042.0
2018-12-17 15:40:00,170.97,171.21,170.8,171.06,28663.0,170.97,171.21,170.8,171.06,28663.0
2018-12-17 15:45:00,171.02,171.42,170.52,170.9,41791.0,171.02,171.42,170.52,170.9,41791.0
2018-12-17 15:50:00,170.91,171.61,170.85,171.61,43813.0,170.91,171.61,170.85,171.61,43813.0
2018-12-17 15:55:00,171.51,171.6,171.17,171.38,72958.0,171.51,171.6,171.17,171.38,72958.0
2018-12-18 09:30:00,173.42,175.62,173.34,175.38,50397.0,173.42,175.62,173.34,175.38,50397.0
2018-12-18 09:35:00,175.39,175.56,173.57,173.89,18043.0,175.39,175.56,173.57,173.89,18043.0
2018-12-18 09:40:00,173.8,175.34,173.07,174.58,21872.0,173.8,175.34,173.07,174.58,21872.0
2018-12-18 09:45:00,174.36,174.7,173.77,174.18,8581.0,174.36,174.7,173.77,174.18,8581.0
2018-12-18 09:50:00,173.78,173.87,173.28,173.46,9840.0,173.78,173.87,173.28,173.46,9840.0
2018-12-18 09:55:00,173.46,173.79,172.78,173.76,19882.0,173.46,173.79,172.78,173.76,19882.0
2018-12-18 10:00:00,173.76,173.97,171.67,171.86,17283.0,173.76,173.97,171.67,171.86,17283.0
2018-12-18 10:05:00,171.67,172.69,171.4,171.56,14970.0,171.67,172.69,171.4,171.56,14970.0
2018-12-18 10:10:00,171.56,172.17,171.41,171.62,24619.0,171.56,172.17,171.41,171.62,24619.0
2018-12-18 10:15:00,171.54,171.83,171.04,171.1,57828.0,171.54,171.83,171.04,171.1,57828.0
2018-12-18 10:20:00,171.36,171.54,170.72,170.87,30078.0,171.36,171.54,170.72,170.87,30078.0
2018-12-18 10:25:00,170.96,172.22,170.88,171.62,30094.0,170.96,172.22,170.88,171.62,30094.0
2018-12-18 10:30:00,171.81,172.89,171.77,172.53,14293.0,171.81,172.89,171.77,172.53,14293.0
2018-12-18 10:35:00,172.53,173.61,172.46,173.59,14604.0,172.53,173.61,172.46,173.59,14604.0
2018-12-18 10:40:00,173.45,173.57,172.03,172.15,17839.0,173.45,173.57,172.03,172.15,17839.0
2018-12-18 10:45:00,172.04,173.13,171.74,173.13,19317.0,172.04,173.13,171.74,173.13,19317.0
2018-12-18 10:50:00,173.13,173.9,173.02,173.29,55150.0,173.13,173.9,173.02,173.29,55150.0
2018-12-18 10:55:00,173.55,173.55,172.8,173.0,28716.0,173.55,173.55,172.8,173.0,28716.0
2018-12-18 11:00:00,173.01,173.44,172.88,173.03,26907.0,173.01,173.44,172.88,173.03,26907.0
2018-12-18 11:05:00,172.87,173.23,172.87,173.15,21422.0,172.87,173.23,172.87,173.15,21422.0
2018-12-18 11:10:00,173.17,173.6,172.86,173.21,7993.0,173.17,173.6,172.86,173.21,7993.0
2018-12-18 11:15:00,173.25,173.61,172.7,172.98,9043.0,173.25,173.61,172.7,172.98,9043.0
2018-12-18 11:20:00,173.04,173.04,171.88,171.88,17488.0,173.04,173.04,171.88,171.88,17488.0
2018-12-18 11:25:00,171.96,172.41,171.59,172.39,16745.0,171.96,172.41,171.59,172.39,16745.0
2018-12-18 11:30:00,172.49,172.79,172.28,172.69,11841.0,172.49,172.79,172.28,172.69,11841.0
2018-12-18 11:35:00,172.74,172.95,172.0,172.26,7860.0,172.74,172.95,172.0,172.26,7860.0
2018-12-18 11:40:00,172.32,172.56,171.98,172.03,21594.0,172.32,172.56,171.98,172.03,21594.0
2018-12-18 11:45:00,172.02,172.49,171.96,172.35,6000.0,172.02,172.49,171.96,172.35,6000.0
2018-12-18 11:50:00,172.33,172.45,171.84,172.44,13077.0,172.33,172.45,171.84,172.44,13077.0
2018-12-18 11:55:00,172.45,172.76,172.04,172.35,5278.0,172.45,172.76,172.04,172.35,5278.0
2018-12-18 12:00:00,172.36,172.83,172.26,172.73,9241.0,172.36,172.83,172.26,172.73,9241.0
2018-12-18 12:05:00,172.9,173.24,172.72,172.82,9237.0,172.9,173.24,172.72,172.82,9237.0
2018-12-18 12:10:00,172.95,173.25,172.87,172.92,10991.0,172.95,173.25,172.87,172.92,10991.0
2018-12-18 12:15:00,172.96,173.06,172.43,172.78,12734.0,172.96,173.06,172.43,172.78,12734.0
2018-12-18 12:20:00,172.76,173.13,172.71,172.93,17230.0,172.76,173.13,172.71,172.93,17230.0
2018-12-18 12:25:00,172.95,173.15,172.83,172.96,7109.0,172.95,173.15,172.83,172.96,7109.0
2018-12-18 12:30:00,173.08,173.22,172.86,172.89,6325.0,173.08,173.22,172.86,172.89,6325.0
2018-12-18 12:35:00,172.87,173.05,172.8,172.93,9442.0,172.87,173.05,172.8,172.93,9442.0
2018-12-18 12:40:00,172.92,173.2,172.71,172.93,17431.0,172.92,173.2,172.71,172.93,17431.0
2018-12-18 12:45:00,173.08,173.61,173.05,173.61,6514.0,173.08,173.61,173.05,173.61,6514.0
2018-12-18 12:50:00,173.45,174.69,173.33,174.59,11356.0,173.45,174.69,173.33,174.59,11356.0
2018-12-18 12:55:00,174.59,174.59,174.21,174.45,8409.0,174.59,174.59,174.21,174.45,8409.0
2018-12-18 13:00:00,174.41,174.56,174.02,174.53,15581.0,174.41,174.56,174.02,174.53,15581.0
2018-12-18 13:05:00,174.61,174.72,174.18,174.56,2792.0,174.61,174.72,174.18,174.56,2792.0
2018-12-18 13:10:00,174.75,174.83,174.4,174.63,6400.0,174.75,174.83,174.4,174.63,6400.0
2018-12-18 13:15:00,174.52,174.82,174.36,174.64,6049.0,174.52,174.82,174.36,174.64,6049.0
2018-12-18 13:20:00,174.67,174.83,174.39,174.5,3756.0,174.67,174.83,174.39,174.5,3756.0
2018-12-18 13:25:00,174.58,174.58,173.96,174.02,8648.0,174.58,174.58,173.96,174.02,8648.0
2018-12-18 13:30:00,174.16,174.16,173.17,173.18,5152.0,174.16,174.16,173.17,173.18,5152.0
2018-12-18 13:35:00,173.37,173.66,172.7,172.7,7060.0,173.37,173.66,172.7,172.7,7060.0
2018-12-18 13:40:00,172.7,173.44,172.69,173.0,11796.0,172.7,173.44,172.69,173.0,11796.0
2018-12-18 13:45:00,173.0,173.37,172.96,173.05,12615.0,173.0,173.37,172.96,173.05,12615.0
2018-12-18 13:50:00,173.09,173.25,172.83,173.08,11929.0,173.09,173.25,172.83,173.08,11929.0
2018-12-18 13:55:00,173.01,173.55,172.9,173.45,17407.0,173.01,173.55,172.9,173.45,17407.0
2018-12-18 14:00:00,173.56,173.86,173.54,173.81,4581.0,173.56,173.86,173.54,173.81,4581.0
2018-12-18 14:05:00,173.72,173.73,173.28,173.71,6181.0,173.72,173.73,173.28,173.71,6181.0
2018-12-18 14:10:00,173.69,173.93,173.45,173.45,5098.0,173.69,173.93,173.45,173.45,5098.0
2018-12-18 14:15:00,173.42,173.59,173.1,173.21,5200.0,173.42,173.59,173.1,173.21,5200.0
2018-12-18 14:20:00,173.29,173.86,173.2,173.86,9118.0,173.29,173.86,173.2,173.86,9118.0
2018-12-18 14:25:00,173.98,174.55,173.78,174.55,15654.0,173.98,174.55,173.78,174.55,15654.0
2018-12-18 14:30:00,174.44,174.45,173.89,173.89,7799.0,174.44,174.45,173.89,173.89,7799.0
2018-12-18 14:35:00,173.63,173.78,173.42,173.49,6440.0,173.63,173.78,173.42,173.49,6440.0
2018-12-18 14:40:00,173.5,173.68,172.66,172.77,10092.0,173.5,173.68,172.66,172.77,10092.0
2018-12-18 14:45:00,172.59,172.94,172.49,172.93,18998.0,172.59,172.94,172.49,172.93,18998.0
2018-12-18 14:50:00,172.93,173.25,172.76,173.25,9111.0,172.93,173.25,172.76,173.25,9111.0
2018-12-18 14:55:00,173.13,173.14,172.31,172.4,9128.0,173.13,173.14,172.31,172.4,9128.0
2018-12-18 15:00:00,172.39,172.43,171.87,172.1,11593.0,172.39,172.43,171.87,172.1,11593.0
2018-12-18 15:05:00,172.13,172.31,171.36,171.61,18236.0,172.13,172.31,171.36,171.61,18236.0
2018-12-18 15:10:00,171.56,172.1,171.56,171.88,11495.0,171.56,172.1,171.56,171.88,11495.0
2018-12-18 15:15:00,171.7,172.37,171.59,172.21,11073.0,171.7,172.37,171.59,172.21,11073.0
2018-12-18 15:20:00,172.15,172.2,171.65,171.8,29230.0,172.15,172.2,171.65,171.8,29230.0
2018-12-18 15:25:00,171.86,171.93,171.41,171.58,22535.0,171.86,171.93,171.41,171.58,22535.0
2018-12-18 15:30:00,171.73,172.84,171.69,172.84,17727.0,171.73,172.84,171.69,172.84,17727.0
2018-12-18 15:35:00,172.76,173.55,172.76,173.37,31237.0,172.76,173.55,172.76,173.37,31237.0
2018-12-18 15:40:00,173.31,173.85,173.3,173.57,17771.0,173.31,173.85,173.3,173.57,17771.0
2018-12-18 15:45:00,173.58,174.49,173.57,174.3,26091.0,173.58,174.49,173.57,174.3,26091.0
2018-12-18 15:50:00,174.33,174.34,173.53,174.19,41538.0,174.33,174.34,173.53,174.19,41538.0
2018-12-18 15:55:00,174.24,174.24,173.35,173.57,65994.0,174.24,174.24,173.35,173.57,65994.0
2018-12-19 09:30:00,174.64,176.0,174.01,175.49,24458.0,174.64,176.0,174.01,175.49,24458.0
2018-12-19 09:35:00,175.24,175.99,174.84,175.84,16195.0,175.24,175.99,174.84,175.84,16195.0
2018-12-19 09:40:00,175.99,176.68,175.81,176.14,50299.0,175.99,176.68,175.81,176.14,50299.0
2018-12-19 09:45:00,175.94,176.66,175.46,176.3,9458.0,175.94,176.66,175.46,176.3,9458.0
2018-12-19 09:50:00,176.32,177.75,176.13,177.75,18541.0,176.32,177.75,176.13,177.75,18541.0
2018-12-19 09:55:00,177.68,178.22,177.51,177.78,36929.0,177.68,178.22,177.51,177.78,36929.0
2018-12-19 10:00:00,177.62,178.49,177.6,178.49,37404.0,177.62,178.49,177.6,178.49,37404.0
2018-12-19 10:05:00,178.38,178.4,177.91,178.23,48057.0,178.38,178.4,177.91,178.23,48057.0
2018-12-19 10:10:00,178.34,178.73,178.14,178.63,49360.0,178.34,178.73,178.14,178.63,49360.0
2018-12-19 10:15:00,178.47,178.88,178.29,178.42,19038.0,178.47,178.88,178.29,178.42,19038.0
2018-12-19 10:20:00,178.42,178.96,178.41,178.57,12549.0,178.42,178.96,178.41,178.57,12549.0
2018-12-19 10:25:00,178.69,179.18,178.5,178.94,19689.0,178.69,179.18,178.5,178.94,19689.0
2018-12-19 10:30:00,178.97,179.28,178.32,178.53,27494.0,178.97,179.28,178.32,178.53,27494.0
2018-12-19 10:35:00,178.5,178.93,178.23,178.77,24296.0,178.5,178.93,178.23,178.77,24296.0
2018-12-19 10:40:00,178.72,179.15,178.5,178.64,10641.0,178.72,179.15,178.5,178.64,10641.0
2018-12-19 10:45:00,178.64,178.93,178.56,178.76,8645.0,178.64,178.93,178.56,178.76,8645.0
2018-12-19 10:50:00,178.76,179.07,178.56,178.6,7732.0,178.76,179.07,178.56,178.6,7732.0
2018-12-19 10:55:00,178.56,178.88,178.39,178.88,10724.0,178.56,178.88,178.39,178.88,10724.0
2018-12-19 11:00:00,178.88,179.05,178.54,178.87,27721.0,178.88,179.05,178.54,178.87,27721.0
2018-12-19 11:05:00,179.03,179.21,178.7,178.85,9350.0,179.03,179.21,178.7,178.85,9350.0
2018-12-19 11:10:00,178.85,179.12,178.73,178.88,15533.0,178.85,179.12,178.73,178.88,15533.0
2018-12-19 11:15:00,178.81,178.88,178.56,178.57,8967.0,178.81,178.88,178.56,178.57,8967.0
2018-12-19 11:20:00,178.72,178.99,178.68,178.98,6656.0,178.72,178.99,178.68,178.98,6656.0
2018-12-19 11:25:00,179.12,179.43,178.81,179.37,17316.0,179.12,179.43,178.81,179.37,17316.0
2018-12-19 11:30:00,179.3,179.64,179.17,179.48,22286.0,179.3,179.64,179.17,179.48,22286.0
2018-12-19 11:35:00,179.47,179.49,178.94,178.94,5455.0,179.47,179.49,178.94,178.94,5455.0
2018-12-19 11:40:00,178.84,178.95,178.64,178.82,4931.0,178.84,178.95,178.64,178.82,4931.0
2018-12-19 11:45:00,178.72,179.23,178.64,179.18,12377.0,178.72,179.23,178.64,179.18,12377.0
2018-12-19 11:50:00,179.19,179.64,179.18,179.6,7614.0,179.19,179.64,179.18,179.6,7614.0
2018-12-19 11:55:00,179.58,180.21,179.53,180.0,27070.0,179.58,180.21,179.53,180.0,27070.0
2018-12-19 12:00:00,180.03,180.19,179.8,179.91,9380.0,180.03,180.19,179.8,179.91,9380.0
2018-12-19 12:05:00,179.92,180.6,179.85,180.6,7560.0,179.92,180.6,179.85,180.6,7560.0
2018-12-19 12:10:00,180.6,180.74,180.25,180.25,15832.0,180.6,180.74,180.25,180.25,15832.0
2018-12-19 12:15:00,180.22,180.41,179.81,180.2,7634.0,180.22,180.41,179.81,180.2,7634.0
2018-12-19 12:20:00,180.19,180.6,180.11,180.59,12920.0,180.19,180.6,180.11,180.59,12920.0
2018-12-19 12:25:00,180.5,180.52,180.16,180.16,6039.0,180.5,180.52,180.16,180.16,6039.0
2018-12-19 12:30:00,180.17,180.26,180.08,180.21,3600.0,180.17,180.26,180.08,180.21,3600.0
2018-12-19 12:35:00,180.13,180.45,180.11,180.36,4235.0,180.13,180.45,180.11,180.36,4235.0
2018-12-19 12:40:00,180.42,180.6,180.35,180.54,6665.0,180.42,180.6,180.35,180.54,6665.0
2018-12-19 12:45:00,180.59,180.67,180.22,180.22,15121.0,180.59,180.67,180.22,180.22,15121.0
2018-12-19 12:50:00,180.39,180.68,180.11,180.34,20945.0,180.39,180.68,180.11,180.34,20945.0
2018-12-19 12:55:00,180.33,180.34,180.06,180.1,9852.0,180.33,180.34,180.06,180.1,9852.0
2018-12-19 13:00:00,180.1,180.3,180.01,180.15,31115.0,180.1,180.3,180.01,180.15,31115.0
2018-12-19 13:05:00,180.14,180.51,180.01,180.5,47104.0,180.14,180.51,180.01,180.5,47104.0
2018-12-19 13:10:00,180.45,180.71,180.41,180.57,29237.0,180.45,180.71,180.41,180.57,29237.0
2018-12-19 13:15:00,180.58,180.67,180.35,180.59,12958.0,180.58,180.67,180.35,180.59,12958.0
2018-12-19 13:20:00,180.66,180.67,180.1,180.23,11116.0,180.66,180.67,180.1,180.23,11116.0
2018-12-19 13:25:00,180.23,180.43,180.11,180.4,16170.0,180.23,180.43,180.11,180.4,16170.0
2018-12-19 13:30:00,180.34,180.66,180.21,180.49,16114.0,180.34,180.66,180.21,180.49,16114.0
2018-12-19 13:35:00,180.5,180.6,180.23,180.44,17904.0,180.5,180.6,180.23,180.44,17904.0
2018-12-19 13:40:00,180.47,180.71,180.46,180.69,20736.0,180.47,180.71,180.46,180.69,20736.0
2018-12-19 13:45:00,180.69,180.85,180.59,180.78,11467.0,180.69,180.85,180.59,180.78,11467.0
2018-12-19 13:50:00,180.71,180.82,180.46,180.64,11497.0,180.71,180.82,180.46,180.64,11497.0
2018-12-19 13:55:00,180.57,181.14,180.29,180.59,12177.0,180.57,181.14,180.29,180.59,12177.0
2018-12-19 14:00:00,180.83,181.03,177.42,177.61,22340.0,180.83,181.03,177.42,177.61,22340.0
2018-12-19 14:05:00,177.45,177.91,176.12,176.59,48247.0,177.45,177.91,176.12,176.59,48247.0
2018-12-19 14:10:00,176.6,176.76,174.78,174.99,26926.0,176.6,176.76,174.78,174.99,26926.0
2018-12-19 14:15:00,174.98,176.24,174.71,176.02,43132.0,174.98,176.24,174.71,176.02,43132.0
2018-12-19 14:20:00,176.14,177.58,176.08,177.28,19927.0,176.14,177.58,176.08,177.28,19927.0
2018-12-19 14:25:00,177.43,178.53,177.2,178.22,27436.0,177.43,178.53,177.2,178.22,27436.0
2018-12-19 14:30:00,178.26,178.82,177.67,178.48,17628.0,178.26,178.82,177.67,178.48,17628.0
2018-12-19 14:35:00,178.45,179.09,178.18,178.41,11511.0,178.45,179.09,178.18,178.41,11511.0
2018-12-19 14:40:00,178.44,178.44,176.1,176.1,13720.0,178.44,178.44,176.1,176.1,13720.0
2018-12-19 14:45:00,175.75,176.6,175.66,176.01,21906.0,175.75,176.6,175.66,176.01,21906.0
2018-12-19 14:50:00,175.94,176.09,174.91,175.27,10812.0,175.94,176.09,174.91,175.27,10812.0
2018-12-19 14:55:00,175.15,175.29,173.78,174.61,18826.0,175.15,175.29,173.78,174.61,18826.0
2018-12-19 15:00:00,174.6,174.7,171.55,171.61,69914.0,174.6,174.7,171.55,171.61,69914.0
2018-12-19 15:05:00,171.53,173.11,171.13,173.07,30488.0,171.53,173.11,171.13,173.07,30488.0
2018-12-19 15:10:00,173.22,174.1,172.77,174.08,31636.0,173.22,174.1,172.77,174.08,31636.0
2018-12-19 15:15:00,174.08,174.38,172.98,173.75,28959.0,174.08,174.38,172.98,173.75,28959.0
2018-12-19 15:20:00,173.94,174.56,173.02,174.55,24903.0,173.94,174.56,173.02,174.55,24903.0
2018-12-19 15:25:00,174.6,174.6,173.66,173.66,29827.0,174.6,174.6,173.66,173.66,29827.0
2018-12-19 15:30:00,173.61,174.27,173.24,173.96,35291.0,173.61,174.27,173.24,173.96,35291.0
2018-12-19 15:35:00,173.99,173.99,172.73,173.35,41611.0,173.99,173.99,172.73,173.35,41611.0
2018-12-19 15:40:00,173.3,173.39,172.58,173.32,28764.0,173.3,173.39,172.58,173.32,28764.0
2018-12-19 15:45:00,173.29,174.16,173.29,173.94,32847.0,173.29,174.16,173.29,173.94,32847.0
2018-12-19 15:50:00,173.99,174.56,173.96,174.22,33354.0,173.99,174.56,173.96,174.22,33354.0
2018-12-19 15:55:00,174.15,174.37,173.98,174.06,56784.0,174.15,174.37,173.98,174.06,56784.0
2018-12-20 09:30:00,171.84,173.75,171.25,173.61,46554.0,171.84,173.75,171.25,173.61,46554.0
2018-12-20 09:35:00,173.3,174.81,172.39,172.99,17222.0,173.3,174.81,172.39,172.99,17222.0
2018-12-20 09:40:00,172.52,172.52,170.19,170.21,17095.0,172.52,172.52,170.19,170.21,17095.0
2018-12-20 09:45:00,170.26,171.64,169.19,169.63,38758.0,170.26,171.64,169.19,169.63,38758.0
2018-12-20 09:50:00,169.7,170.17,168.51,168.56,40619.0,169.7,170.17,168.51,168.56,40619.0
2018-12-20 09:55:00,168.5,170.02,168.4,169.82,34292.0,168.5,170.02,168.4,169.82,34292.0
2018-12-20 10:00:00,169.63,170.11,169.28,170.0,51857.0,169.63,170.11,169.28,170.0,51857.0
2018-12-20 10:05:00,170.0,171.17,169.75,170.95,39382.0,170.0,171.17,169.75,170.95,39382.0
2018-12-20 10:10:00,170.87,170.94,170.2,170.41,24040.0,170.87,170.94,170.2,170.41,24040.0
2018-12-20 10:15:00,170.56,170.91,170.17,170.17,13783.0,170.56,170.91,170.17,170.17,13783.0
2018-12-20 10:20:00,170.18,170.18,169.62,169.62,22609.0,170.18,170.18,169.62,169.62,22609.0
2018-12-20 10:25:00,169.61,170.01,169.48,169.81,11895.0,169.61,170.01,169.48,169.81,11895.0
2018-12-20 10:30:00,169.8,170.3,169.66,169.92,20154.0,169.8,170.3,169.66,169.92,20154.0
2018-12-20 10:35:00,169.9,169.92,168.59,168.87,38266.0,169.9,169.92,168.59,168.87,38266.0
2018-12-20 10:40:00,168.88,170.01,168.85,169.75,22877.0,168.88,170.01,168.85,169.75,22877.0
2018-12-20 10:45:00,169.71,169.71,168.8,168.95,33332.0,169.71,169.71,168.8,168.95,33332.0
2018-12-20 10:50:00,168.87,168.9,167.87,167.9,40989.0,168.87,168.9,167.87,167.9,40989.0
2018-12-20 10:55:00,167.78,168.08,167.21,167.21,47412.0,167.78,168.08,167.21,167.21,47412.0
2018-12-20 11:00:00,167.12,167.31,166.37,166.64,61972.0,167.12,167.31,166.37,166.64,61972.0
2018-12-20 11:05:00,166.64,167.18,165.33,165.42,40327.0,166.64,167.18,165.33,165.42,40327.0
2018-12-20 11:10:00,165.7,166.11,165.43,165.95,29118.0,165.7,166.11,165.43,165.95,29118.0
2018-12-20 11:15:00,165.84,166.15,165.11,165.14,31998.0,165.84,166.15,165.11,165.14,31998.0
2018-12-20 11:20:00,165.14,165.14,163.04,163.28,61910.0,165.14,165.14,163.04,163.28,61910.0
2018-12-20 11:25:00,163.37,163.71,162.48,163.19,48792.0,163.37,163.71,162.48,163.19,48792.0
2018-12-20 11:30:00,163.2,163.85,163.12,163.51,18888.0,163.2,163.85,163.12,163.51,18888.0
2018-12-20 11:35:00,163.69,163.96,162.16,162.3,50237.0,163.69,163.96,162.16,162.3,50237.0
2018-12-20 11:40:00,162.4,162.75,161.24,161.24,33367.0,162.4,162.75,161.24,161.24,33367.0
2018-12-20 11:45:00,161.57,161.65,160.45,160.61,46332.0,161.57,161.65,160.45,160.61,46332.0
2018-12-20 11:50:00,160.65,161.38,160.0,161.27,54482.0,160.65,161.38,160.0,161.27,54482.0
2018-12-20 11:55:00,161.34,162.2,161.2,161.64,79424.0,161.34,162.2,161.2,161.64,79424.0
2018-12-20 12:00:00,161.72,162.68,161.22,162.26,70816.0,161.72,162.68,161.22,162.26,70816.0
2018-12-20 12:05:00,162.36,163.16,162.11,163.16,26989.0,162.36,163.16,162.11,163.16,26989.0
2018-12-20 12:10:00,163.17,163.73,162.93,163.0,30357.0,163.17,163.73,162.93,163.0,30357.0
2018-12-20 12:15:00,163.0,164.53,162.86,164.42,18881.0,163.0,164.53,162.86,164.42,18881.0
2018-12-20 12:20:00,164.43,165.91,163.96,165.91,53318.0,164.43,165.91,163.96,165.91,53318.0
2018-12-20 12:25:00,165.95,167.45,165.86,166.85,50036.0,165.95,167.45,165.86,166.85,50036.0
2018-12-20 12:30:00,166.85,166.91,165.86,166.79,44238.0,166.85,166.91,165.86,166.79,44238.0
2018-12-20 12:35:00,166.74,167.0,166.24,166.66,23952.0,166.74,167.0,166.24,166.66,23952.0
2018-12-20 12:40:00,166.5,166.97,166.16,166.43,37829.0,166.5,166.97,166.16,166.43,37829.0
2018-12-20 12:45:00,166.3,166.78,166.09,166.67,28425.0,166.3,166.78,166.09,166.67,28425.0
2018-12-20 12:50:00,166.71,167.2,166.64,167.07,23347.0,166.71,167.2,166.64,167.07,23347.0
2018-12-20 12:55:00,167.0,168.04,166.88,167.89,25204.0,167.0,168.04,166.88,167.89,25204.0
2018-12-20 13:00:00,167.91,167.91,166.89,167.19,19849.0,167.91,167.91,166.89,167.19,19849.0
2018-12-20 13:05:00,167.2,167.68,167.05,167.2,32642.0,167.2,167.68,167.05,167.2,32642.0
2018-12-20 13:10:00,166.99,167.78,166.72,167.52,18666.0,166.99,167.78,166.72,167.52,18666.0
2018-12-20 13:15:00,167.34,167.85,167.28,167.49,25691.0,167.34,167.85,167.28,167.49,25691.0
2018-12-20 13:20:00,167.5,167.93,167.23,167.68,18468.0,167.5,167.93,167.23,167.68,18468.0
2018-12-20 13:25:00,167.74,168.09,167.44,167.51,23916.0,167.74,168.09,167.44,167.51,23916.0
2018-12-20 13:30:00,167.54,167.66,167.28,167.4,16747.0,167.54,167.66,167.28,167.4,16747.0
2018-12-20 13:35:00,167.53,167.77,166.77,167.49,26044.0,167.53,167.77,166.77,167.49,26044.0
2018-12-20 13:40:00,167.43,167.94,167.11,167.94,23606.0,167.43,167.94,167.11,167.94,23606.0
2018-12-20 13:45:00,168.01,168.06,167.39,167.66,13093.0,168.01,168.06,167.39,167.66,13093.0
2018-12-20 13:50:00,167.81,167.81,166.94,167.0,5802.0,167.81,167.81,166.94,167.0,5802.0
2018-12-20 13:55:00,167.03,167.41,166.86,167.08,8960.0,167.03,167.41,166.86,167.08,8960.0
2018-12-20 14:00:00,167.1,167.21,166.2,166.46,18541.0,167.1,167.21,166.2,166.46,18541.0
2018-12-20 14:05:00,166.61,167.07,166.53,166.71,11805.0,166.61,167.07,166.53,166.71,11805.0
2018-12-20 14:10:00,166.81,166.82,165.78,166.56,39752.0,166.81,166.82,165.78,166.56,39752.0
2018-12-20 14:15:00,166.61,166.95,166.19,166.22,24922.0,166.61,166.95,166.19,166.22,24922.0
2018-12-20 14:20:00,166.29,167.89,166.28,167.47,19406.0,166.29,167.89,166.28,167.47,19406.0
2018-12-20 14:25:00,167.43,168.04,167.2,168.04,18500.0,167.43,168.04,167.2,168.04,18500.0
2018-12-20 14:30:00,168.17,168.77,168.16,168.66,42198.0,168.17,168.77,168.16,168.66,42198.0
2018-12-20 14:35:00,168.56,169.19,168.44,168.76,22921.0,168.56,169.19,168.44,168.76,22921.0
2018-12-20 14:40:00,168.62,169.5,168.44,169.5,20718.0,168.62,169.5,168.44,169.5,20718.0
2018-12-20 14:45:00,169.5,170.61,169.22,170.61,23640.0,169.5,170.61,169.22,170.61,23640.0
2018-12-20 14:50:00,170.53,170.53,169.51,169.57,22663.0,170.53,170.53,169.51,169.57,22663.0
2018-12-20 14:55:00,169.64,170.0,169.02,169.92,49117.0,169.64,170.0,169.02,169.92,49117.0
2018-12-20 15:00:00,169.9,169.9,169.2,169.24,32038.0,169.9,169.9,169.2,169.24,32038.0
2018-12-20 15:05:00,169.25,169.82,168.55,169.79,25208.0,169.25,169.82,168.55,169.79,25208.0
2018-12-20 15:10:00,169.69,169.82,169.36,169.65,17356.0,169.69,169.82,169.36,169.65,17356.0
2018-12-20 15:15:00,169.76,169.87,169.28,169.63,17203.0,169.76,169.87,169.28,169.63,17203.0
2018-12-20 15:20:00,169.53,170.53,169.4,170.45,15735.0,169.53,170.53,169.4,170.45,15735.0
2018-12-20 15:25:00,170.44,170.49,169.95,170.09,25794.0,170.44,170.49,169.95,170.09,25794.0
2018-12-20 15:30:00,170.05,170.97,170.05,170.71,40982.0,170.05,170.97,170.05,170.71,40982.0
2018-12-20 15:35:00,170.76,170.99,170.46,170.75,23655.0,170.76,170.99,170.46,170.75,23655.0
2018-12-20 15:40:00,170.69,171.02,170.22,170.45,46211.0,170.69,171.02,170.22,170.45,46211.0
2018-12-20 15:45:00,170.16,170.53,169.82,170.05,61121.0,170.16,170.53,169.82,170.05,61121.0
2018-12-20 15:50:00,169.99,170.1,169.14,169.3,66760.0,169.99,170.1,169.14,169.3,66760.0
2018-12-20 15:55:00,169.3,170.0,169.13,169.83,90253.0,169.3,170.0,169.13,169.83,90253.0
2018-12-21 09:30:00,170.02,170.49,169.59,170.09,87903.0,170.02,170.49,169.59,170.09,87903.0
2018-12-21 09:35:00,170.25,170.34,169.29,170.1,67995.0,170.25,170.34,169.29,170.1,67995.0
2018-12-21 09:40:00,169.82,170.0,165.78,165.82,68743.0,169.82,170.0,165.78,165.82,68743.0
2018-12-21 09:45:00,165.92,166.81,165.03,166.22,44303.0,165.92,166.81,165.03,166.22,44303.0
2018-12-21 09:50:00,166.41,166.46,164.63,164.74,37598.0,166.41,166.46,164.63,164.74,37598.0
2018-12-21 09:55:00,164.7,165.49,163.53,165.48,31204.0,164.7,165.49,163.53,165.48,31204.0
2018-12-21 10:00:00,165.3,165.67,164.11,164.95,23014.0,165.3,165.67,164.11,164.95,23014.0
2018-12-21 10:05:00,165.14,165.39,164.65,165.05,13240.0,165.14,165.39,164.65,165.05,13240.0
2018-12-21 10:10:00,165.0,167.33,165.0,167.15,13161.0,165.0,167.33,165.0,167.15,13161.0
2018-12-21 10:15:00,167.35,169.73,167.32,169.39,42572.0,167.35,169.73,167.32,169.39,42572.0
2018-12-21 10:20:00,169.42,169.5,168.8,169.22,45113.0,169.42,169.5,168.8,169.22,45113.0
2018-12-21 10:25:00,169.16,169.45,168.65,168.95,76728.0,169.16,169.45,168.65,168.95,76728.0
2018-12-21 10:30:00,168.95,169.04,167.7,167.78,41277.0,168.95,169.04,167.7,167.78,41277.0
2018-12-21 10:35:00,167.77,167.94,167.34,167.75,16694.0,167.77,167.94,167.34,167.75,16694.0
2018-12-21 10:40:00,167.9,167.9,167.38,167.52,11508.0,167.9,167.9,167.38,167.52,11508.0
2018-12-21 10:45:00,167.33,168.21,167.33,167.8,12810.0,167.33,168.21,167.33,167.8,12810.0
2018-12-21 10:50:00,167.93,168.26,167.19,167.37,13896.0,167.93,168.26,167.19,167.37,13896.0
2018-12-21 10:55:00,167.37,167.73,167.26,167.37,8976.0,167.37,167.73,167.26,167.37,8976.0
2018-12-21 11:00:00,167.25,167.37,165.67,165.94,25228.0,167.25,167.37,165.67,165.94,25228.0
2018-12-21 11:05:00,165.96,166.19,164.55,164.64,15354.0,165.96,166.19,164.55,164.64,15354.0
2018-12-21 11:10:00,164.79,165.43,164.47,164.49,22271.0,164.79,165.43,164.47,164.49,22271.0
2018-12-21 11:15:00,164.59,165.4,164.41,165.3,9883.0,164.59,165.4,164.41,165.3,9883.0
2018-12-21 11:20:00,165.3,165.67,165.24,165.45,10115.0,165.3,165.67,165.24,165.45,10115.0
2018-12-21 11:25:00,165.51,165.52,164.76,165.38,21408.0,165.51,165.52,164.76,165.38,21408.0
2018-12-21 11:30:00,165.6,165.6,164.74,164.74,18394.0,165.6,165.6,164.74,164.74,18394.0
2018-12-21 11:35:00,164.63,164.89,164.2,164.21,19092.0,164.63,164.89,164.2,164.21,19092.0
2018-12-21 11:40:00,164.04,164.44,163.7,163.85,10422.0,164.04,164.44,163.7,163.85,10422.0
2018-12-21 11:45:00,163.68,164.14,163.54,163.54,28103.0,163.68,164.14,163.54,163.54,28103.0
2018-12-21 11:50:00,163.64,163.84,163.45,163.45,12814.0,163.64,163.84,163.45,163.45,12814.0
2018-12-21 11:55:00,163.35,163.59,162.74,162.96,35063.0,163.35,163.59,162.74,162.96,35063.0
2018-12-21 12:00:00,162.97,162.97,162.05,162.43,21351.0,162.97,162.97,162.05,162.43,21351.0
2018-12-21 12:05:00,162.37,162.52,161.87,162.5,14306.0,162.37,162.52,161.87,162.5,14306.0
2018-12-21 12:10:00,162.47,162.66,161.92,162.04,9229.0,162.47,162.66,161.92,162.04,9229.0
2018-12-21 12:15:00,162.06,162.52,161.78,162.18,12047.0,162.06,162.52,161.78,162.18,12047.0
2018-12-21 12:20:00,162.18,162.3,161.43,161.56,17259.0,162.18,162.3,161.43,161.56,17259.0
2018-12-21 12:25:00,161.36,161.59,161.19,161.36,23299.0,161.36,161.59,161.19,161.36,23299.0
2018-12-21 12:30:00,161.3,161.4,160.44,160.96,32845.0,161.3,161.4,160.44,160.96,32845.0
2018-12-21 12:35:00,160.84,162.09,160.83,162.0,15413.0,160.84,162.09,160.83,162.0,15413.0
2018-12-21 12:40:00,162.11,163.15,162.07,162.94,39286.0,162.11,163.15,162.07,162.94,39286.0
2018-12-21 12:45:00,162.92,163.73,162.91,163.11,22470.0,162.92,163.73,162.91,163.11,22470.0
2018-12-21 12:50:00,163.11,163.11,162.0,162.06,20437.0,163.11,163.11,162.0,162.06,20437.0
2018-12-21 12:55:00,162.12,162.28,162.0,162.12,30262.0,162.12,162.28,162.0,162.12,30262.0
2018-12-21 13:00:00,162.06,162.71,162.0,162.36,17830.0,162.06,162.71,162.0,162.36,17830.0
2018-12-21 13:05:00,162.36,162.78,162.04,162.62,12232.0,162.36,162.78,162.04,162.62,12232.0
2018-12-21 13:10:00,162.78,163.2,162.49,162.88,10754.0,162.78,163.2,162.49,162.88,10754.0
2018-12-21 13:15:00,162.89,163.16,162.62,162.83,9420.0,162.89,163.16,162.62,162.83,9420.0
2018-12-21 13:20:00,162.65,163.31,162.65,163.31,9146.0,162.65,163.31,162.65,163.31,9146.0
2018-12-21 13:25:00,163.4,163.59,162.69,162.81,13926.0,163.4,163.59,162.69,162.81,13926.0
2018-12-21 13:30:00,162.87,163.48,162.83,163.32,5376.0,162.87,163.48,162.83,163.32,5376.0
2018-12-21 13:35:00,163.31,163.49,162.97,163.05,8806.0,163.31,163.49,162.97,163.05,8806.0
2018-12-21 13:40:00,163.41,163.41,162.85,163.26,16763.0,163.41,163.41,162.85,163.26,16763.0
2018-12-21 13:45:00,163.02,163.69,163.01,163.47,18456.0,163.02,163.69,163.01,163.47,18456.0
2018-12-21 13:50:00,163.47,163.67,162.56,162.76,7678.0,163.47,163.67,162.56,162.76,7678.0
2018-12-21 13:55:00,162.66,162.77,162.19,162.4,10293.0,162.66,162.77,162.19,162.4,10293.0
2018-12-21 14:00:00,162.39,162.62,161.99,162.37,18439.0,162.39,162.62,161.99,162.37,18439.0
2018-12-21 14:05:00,162.34,162.5,162.07,162.08,9704.0,162.34,162.5,162.07,162.08,9704.0
2018-12-21 14:10:00,162.09,162.35,162.0,162.04,27181.0,162.09,162.35,162.0,162.04,27181.0
2018-12-21 14:15:00,162.03,162.54,161.99,162.31,10975.0,162.03,162.54,161.99,162.31,10975.0
2018-12-21 14:20:00,162.32,162.66,162.16,162.4,12070.0,162.32,162.66,162.16,162.4,12070.0
2018-12-21 14:25:00,162.3,162.34,161.87,162.05,18512.0,162.3,162.34,161.87,162.05,18512.0
2018-12-21 14:30:00,162.14,162.47,161.96,162.39,18572.0,162.14,162.47,161.96,162.39,18572.0
2018-12-21 14:35:00,162.39,162.6,162.31,162.48,15470.0,162.39,162.6,162.31,162.48,15470.0
2018-12-21 14:40:00,162.48,162.55,161.59,161.74,16805.0,162.48,162.55,161.59,161.74,16805.0
2018-12-21 14:45:00,161.67,161.99,161.37,161.37,14750.0,161.67,161.99,161.37,161.37,14750.0
2018-12-21 14:50:00,161.54,162.71,161.54,161.8,18710.0,161.54,162.71,161.54,161.8,18710.0
2018-12-21 14:55:00,161.78,162.13,161.49,161.95,9838.0,161.78,162.13,161.49,161.95,9838.0
2018-12-21 15:00:00,162.04,162.37,161.87,162.07,16587.0,162.04,162.37,161.87,162.07,16587.0
2018-12-21 15:05:00,162.18,162.29,161.76,162.27,15441.0,162.18,162.29,161.76,162.27,15441.0
2018-12-21 15:10:00,162.38,162.38,161.69,161.74,19856.0,162.38,162.38,161.69,161.74,19856.0
2018-12-21 15:15:00,161.72,161.94,161.28,161.43,26864.0,161.72,161.94,161.28,161.43,26864.0
2018-12-21 15:20:00,161.33,162.04,161.33,161.79,14926.0,161.33,162.04,161.33,161.79,14926.0
2018-12-21 15:25:00,161.84,161.92,161.16,161.29,21795.0,161.84,161.92,161.16,161.29,21795.0
2018-12-21 15:30:00,161.16,161.9,161.16,161.88,25940.0,161.16,161.9,161.16,161.88,25940.0
2018-12-21 15:35:00,161.92,161.96,161.42,161.65,53219.0,161.92,161.96,161.42,161.65,53219.0
2018-12-21 15:40:00,161.72,162.38,161.57,162.07,49031.0,161.72,162.38,161.57,162.07,49031.0
2018-12-21 15:45:00,162.12,162.54,161.74,161.82,42136.0,162.12,162.54,161.74,161.82,42136.0
2018-12-21 15:50:00,161.88,161.89,161.21,161.55,54348.0,161.88,161.89,161.21,161.55,54348.0
2018-12-21 15:55:00,161.51,162.11,161.2,162.01,90264.0,161.51,162.11,161.2,162.01,90264.0
2018-12-24 09:30:00,159.02,163.77,158.0,163.7,49479.0,159.02,163.77,158.0,163.7,49479.0
2018-12-24 09:35:00,163.29,163.37,160.42,161.19,26299.0,163.29,163.37,160.42,161.19,26299.0
2018-12-24 09:40:00,161.1,162.23,160.11,160.19,16734.0,161.1,162.23,160.11,160.19,16734.0
2018-12-24 09:45:00,160.34,160.34,158.26,159.26,20142.0,160.34,160.34,158.26,159.26,20142.0
2018-12-24 09:50:00,159.28,160.39,159.11,159.52,16921.0,159.28,160.39,159.11,159.52,16921.0
2018-12-24 09:55:00,159.51,160.27,158.67,160.17,8880.0,159.51,160.27,158.67,160.17,8880.0
2018-12-24 10:00:00,160.45,161.66,160.33,161.61,20498.0,160.45,161.66,160.33,161.61,20498.0
2018-12-24 10:05:00,161.56,162.1,160.27,162.1,27200.0,161.56,162.1,160.27,162.1,27200.0
2018-12-24 10:10:00,162.22,162.54,160.65,161.43,22808.0,162.22,162.54,160.65,161.43,22808.0
2018-12-24 10:15:00,161.87,161.87,160.86,161.56,22735.0,161.87,161.87,160.86,161.56,22735.0
2018-12-24 10:20:00,161.67,161.67,160.82,161.23,19888.0,161.67,161.67,160.82,161.23,19888.0
2018-12-24 10:25:00,161.41,162.18,161.0,162.11,16184.0,161.41,162.18,161.0,162.11,16184.0
2018-12-24 10:30:00,162.19,162.19,161.27,161.73,20276.0,162.19,162.19,161.27,161.73,20276.0
2018-12-24 10:35:00,162.07,163.1,161.79,162.27,16651.0,162.07,163.1,161.79,162.27,16651.0
2018-12-24 10:40:00,162.26,163.81,162.23,163.58,16694.0,162.26,163.81,162.23,163.58,16694.0
2018-12-24 10:45:00,163.45,163.72,162.35,163.01,10921.0,163.45,163.72,162.35,163.01,10921.0
2018-12-24 10:50:00,162.88,162.89,161.34,161.34,17092.0,162.88,162.89,161.34,161.34,17092.0
2018-12-24 10:55:00,161.24,162.48,160.88,162.48,9014.0,161.24,162.48,160.88,162.48,9014.0
2018-12-24 11:00:00,162.56,162.63,160.92,160.92,10715.0,162.56,162.63,160.92,160.92,10715.0
2018-12-24 11:05:00,161.09,162.17,161.09,161.97,11209.0,161.09,162.17,161.09,161.97,11209.0
2018-12-24 11:10:00,161.85,162.09,160.76,162.09,9099.0,161.85,162.09,160.76,162.09,9099.0
2018-12-24 11:15:00,161.98,162.13,160.94,161.89,9945.0,161.98,162.13,160.94,161.89,9945.0
2018-12-24 11:20:00,161.93,162.24,161.54,161.67,13579.0,161.93,162.24,161.54,161.67,13579.0
2018-12-24 11:25:00,161.67,161.67,161.01,161.37,13371.0,161.67,161.67,161.01,161.37,13371.0
2018-12-24 11:30:00,161.41,161.89,161.37,161.63,10316.0,161.41,161.89,161.37,161.63,10316.0
2018-12-24 11:35:00,161.64,161.67,160.76,161.16,9749.0,161.64,161.67,160.76,161.16,9749.0
2018-12-24 11:40:00,161.1,161.4,160.28,160.82,10821.0,161.1,161.4,160.28,160.82,10821.0
2018-12-24 11:45:00,160.65,160.65,159.47,159.47,20916.0,160.65,160.65,159.47,159.47,20916.0
2018-12-24 11:50:00,159.64,160.1,159.38,159.95,10079.0,159.64,160.1,159.38,159.95,10079.0
2018-12-24 11:55:00,159.96,160.7,159.84,160.2,12368.0,159.96,160.7,159.84,160.2,12368.0
2018-12-24 12:00:00,160.31,161.0,160.27,160.99,11755.0,160.31,161.0,160.27,160.99,11755.0
2018-12-24 12:05:00,160.84,161.04,160.46,160.52,10152.0,160.84,161.04,160.46,160.52,10152.0
2018-12-24 12:10:00,160.52,160.66,160.02,160.47,12278.0,160.52,160.66,160.02,160.47,12278.0
2018-12-24 12:15:00,160.45,160.75,160.22,160.55,9308.0,160.45,160.75,160.22,160.55,9308.0
2018-12-24 12:20:00,160.64,160.76,159.91,160.76,10518.0,160.64,160.76,159.91,160.76,10518.0
2018-12-24 12:25:00,160.86,161.47,160.55,160.55,11955.0,160.86,161.47,160.55,160.55,11955.0
2018-12-24 12:30:00,160.68,161.09,160.06,160.46,19905.0,160.68,161.09,160.06,160.46,19905.0
2018-12-24 12:35:00,160.34,160.85,160.08,160.36,13387.0,160.34,160.85,160.08,160.36,13387.0
2018-12-24 12:40:00,160.49,160.49,160.06,160.16,9446.0,160.49,160.49,160.06,160.16,9446.0
2018-12-24 12:45:00,160.24,160.35,159.98,160.1,16314.0,160.24,160.35,159.98,160.1,16314.0
2018-12-24 12:50:00,160.08,160.24,159.96,160.17,20814.0,160.08,160.24,159.96,160.17,20814.0
2018-12-24 12:55:00,160.13,160.13,158.77,158.77,43049.0,160.13,160.13,158.77,158.77,43049.0
2018-12-26 09:30:00,159.68,162.14,159.68,162.0,33763.0,159.68,162.14,159.68,162.0,33763.0
2018-12-26 09:35:00,161.74,162.94,160.84,162.94,13540.0,161.74,162.94,160.84,162.94,13540.0
2018-12-26 09:40:00,163.12,163.41,161.38,161.84,19305.0,163.12,163.41,161.38,161.84,19305.0
2018-12-26 09:45:00,161.77,162.74,161.04,162.6,203044.0,161.77,162.74,161.04,162.6,203044.0
2018-12-26 09:50:00,162.37,163.05,162.19,162.41,23441.0,162.37,163.05,162.19,162.41,23441.0
2018-12-26 09:55:00,162.27,163.0,161.96,162.4,6034.0,162.27,163.0,161.96,162.4,6034.0
2018-12-26 10:00:00,162.19,162.95,161.8,161.8,11844.0,162.19,162.95,161.8,161.8,11844.0
2018-12-26 10:05:00,161.86,162.0,161.28,161.87,12624.0,161.86,162.0,161.28,161.87,12624.0
2018-12-26 10:10:00,162.02,162.02,160.35,160.58,11229.0,162.02,162.02,160.35,160.58,11229.0
2018-12-26 10:15:00,160.98,160.99,160.46,160.52,5386.0,160.98,160.99,160.46,160.52,5386.0
2018-12-26 10:20:00,160.72,161.87,160.68,161.54,6956.0,160.72,161.87,160.68,161.54,6956.0
2018-12-26 10:25:00,161.55,162.55,161.42,162.07,42864.0,161.55,162.55,161.42,162.07,42864.0
2018-12-26 10:30:00,161.89,162.55,161.6,162.1,18971.0,161.89,162.55,161.6,162.1,18971.0
2018-12-26 10:35:00,162.1,162.11,161.27,161.3,82727.0,162.1,162.11,161.27,161.3,82727.0
2018-12-26 10:40:00,161.13,161.17,160.63,161.05,6831.0,161.13,161.17,160.63,161.05,6831.0
2018-12-26 10:45:00,161.09,162.13,161.09,161.99,25714.0,161.09,162.13,161.09,161.99,25714.0
2018-12-26 10:50:00,161.95,162.26,160.25,160.53,19612.0,161.95,162.26,160.25,160.53,19612.0
2018-12-26 10:55:00,160.48,160.97,160.22,160.22,9437.0,160.48,160.97,160.22,160.22,9437.0
2018-12-26 11:00:00,160.56,161.2,160.26,161.2,13240.0,160.56,161.2,160.26,161.2,13240.0
2018-12-26 11:05:00,161.13,161.29,160.45,161.16,11423.0,161.13,161.29,160.45,161.16,11423.0
2018-12-26 11:10:00,161.27,161.69,161.06,161.26,7282.0,161.27,161.69,161.06,161.26,7282.0
2018-12-26 11:15:00,161.3,162.87,161.29,162.87,8516.0,161.3,162.87,161.29,162.87,8516.0
2018-12-26 11:20:00,162.8,162.99,162.27,162.27,11201.0,162.8,162.99,162.27,162.27,11201.0
2018-12-26 11:25:00,162.39,163.08,162.27,162.83,80060.0,162.39,163.08,162.27,162.83,80060.0
2018-12-26 11:30:00,162.68,162.95,162.52,162.79,34278.0,162.68,162.95,162.52,162.79,34278.0
2018-12-26 11:35:00,162.82,163.24,162.55,162.98,40857.0,162.82,163.24,162.55,162.98,40857.0
2018-12-26 11:40:00,162.9,163.6,162.78,163.29,32292.0,162.9,163.6,162.78,163.29,32292.0
2018-12-26 11:45:00,163.22,163.29,162.76,163.16,29329.0,163.22,163.29,162.76,163.16,29329.0
2018-12-26 11:50:00,163.16,163.21,162.66,162.96,42197.0,163.16,163.21,162.66,162.96,42197.0
2018-12-26 11:55:00,162.96,163.38,162.59,163.04,165608.0,162.96,163.38,162.59,163.04,165608.0
2018-12-26 12:00:00,163.04,164.23,162.99,164.23,53582.0,163.04,164.23,162.99,164.23,53582.0
2018-12-26 12:05:00,164.19,165.18,164.15,165.17,16797.0,164.19,165.18,164.15,165.17,16797.0
2018-12-26 12:10:00,165.26,165.91,164.87,165.74,14733.0,165.26,165.91,164.87,165.74,14733.0
2018-12-26 12:15:00,165.79,165.79,164.79,165.02,37984.0,165.79,165.79,164.79,165.02,37984.0
2018-12-26 12:20:00,165.03,165.4,163.84,164.02,162070.0,165.03,165.4,163.84,164.02,162070.0
2018-12-26 12:25:00,164.01,164.32,163.64,163.64,94287.0,164.01,164.32,163.64,163.64,94287.0
2018-12-26 12:30:00,163.91,164.19,163.53,164.02,43410.0,163.91,164.19,163.53,164.02,43410.0
2018-12-26 12:35:00,164.03,165.37,163.83,165.36,105061.0,164.03,165.37,163.83,165.36,105061.0
2018-12-26 12:40:00,165.33,165.62,164.97,165.58,10321.0,165.33,165.62,164.97,165.58,10321.0
2018-12-26 12:45:00,165.58,165.96,164.81,164.95,40405.0,165.58,165.96,164.81,164.95,40405.0
2018-12-26 12:50:00,164.95,165.42,164.9,165.12,36921.0,164.95,165.42,164.9,165.12,36921.0
2018-12-26 12:55:00,165.18,165.39,165.0,165.17,47776.0,165.18,165.39,165.0,165.17,47776.0
2018-12-26 13:00:00,165.22,165.38,164.44,164.6,47353.0,165.22,165.38,164.44,164.6,47353.0
2018-12-26 13:05:00,164.43,164.7,164.36,164.62,33083.0,164.43,164.7,164.36,164.62,33083.0
2018-12-26 13:10:00,164.56,164.72,164.17,164.27,29310.0,164.56,164.72,164.17,164.27,29310.0
2018-12-26 13:15:00,164.26,164.7,164.17,164.4,27676.0,164.26,164.7,164.17,164.4,27676.0
2018-12-26 13:20:00,164.48,164.65,164.23,164.56,28855.0,164.48,164.65,164.23,164.56,28855.0
2018-12-26 13:25:00,164.57,164.99,164.45,164.51,58228.0,164.57,164.99,164.45,164.51,58228.0
2018-12-26 13:30:00,164.55,164.83,164.44,164.47,40677.0,164.55,164.83,164.44,164.47,40677.0
2018-12-26 13:35:00,164.57,165.55,164.42,165.53,38521.0,164.57,165.55,164.42,165.53,38521.0
2018-12-26 13:40:00,165.66,166.04,165.5,165.79,9919.0,165.66,166.04,165.5,165.79,9919.0
2018-12-26 13:45:00,165.83,166.6,165.73,166.6,8070.0,165.83,166.6,165.73,166.6,8070.0
2018-12-26 13:50:00,166.66,167.11,166.5,167.11,6200.0,166.66,167.11,166.5,167.11,6200.0
2018-12-26 13:55:00,167.12,167.16,166.74,166.95,6195.0,167.12,167.16,166.74,166.95,6195.0
2018-12-26 14:00:00,167.08,167.14,166.61,166.66,9349.0,167.08,167.14,166.61,166.66,9349.0
2018-12-26 14:05:00,166.65,166.8,166.3,166.61,7104.0,166.65,166.8,166.3,166.61,7104.0
2018-12-26 14:10:00,166.7,167.19,166.52,166.66,9993.0,166.7,167.19,166.52,166.66,9993.0
2018-12-26 14:15:00,166.8,166.91,166.19,166.48,11969.0,166.8,166.91,166.19,166.48,11969.0
2018-12-26 14:20:00,166.4,166.63,165.91,166.16,6776.0,166.4,166.63,165.91,166.16,6776.0
2018-12-26 14:25:00,166.1,166.22,165.87,166.11,10007.0,166.1,166.22,165.87,166.11,10007.0
2018-12-26 14:30:00,166.34,166.96,166.34,166.86,5217.0,166.34,166.96,166.34,166.86,5217.0
2018-12-26 14:35:00,166.86,166.86,166.37,166.7,7660.0,166.86,166.86,166.37,166.7,7660.0
2018-12-26 14:40:00,166.7,166.94,166.36,166.8,9448.0,166.7,166.94,166.36,166.8,9448.0
2018-12-26 14:45:00,166.84,166.89,166.17,166.38,9253.0,166.84,166.89,166.17,166.38,9253.0
2018-12-26 14:50:00,166.54,166.71,166.35,166.53,16156.0,166.54,166.71,166.35,166.53,16156.0
2018-12-26 14:55:00,166.52,166.82,166.39,166.82,80471.0,166.52,166.82,166.39,166.82,80471.0
2018-12-26 15:00:00,166.91,167.19,166.6,166.72,22731.0,166.91,167.19,166.6,166.72,22731.0
2018-12-26 15:05:00,166.73,167.28,166.72,167.22,10203.0,166.73,167.28,166.72,167.22,10203.0
2018-12-26 15:10:00,167.22,167.54,167.15,167.41,22798.0,167.22,167.54,167.15,167.41,22798.0
2018-12-26 15:15:00,167.39,167.88,166.88,167.28,27379.0,167.39,167.88,166.88,167.28,27379.0
2018-12-26 15:20:00,167.17,167.8,167.12,167.78,6941.0,167.17,167.8,167.12,167.78,6941.0
2018-12-26 15:25:00,167.81,168.26,167.73,168.13,12243.0,167.81,168.26,167.73,168.13,12243.0
2018-12-26 15:30:00,168.09,168.41,167.85,168.21,18311.0,168.09,168.41,167.85,168.21,18311.0
2018-12-26 15:35:00,168.26,168.59,168.18,168.56,28934.0,168.26,168.59,168.18,168.56,28934.0
2018-12-26 15:40:00,168.51,169.18,168.37,169.18,37566.0,168.51,169.18,168.37,169.18,37566.0
2018-12-26 15:45:00,169.13,169.27,168.61,168.85,51471.0,169.13,169.27,168.61,168.85,51471.0
2018-12-26 15:50:00,168.8,169.43,168.75,169.42,70360.0,168.8,169.43,168.75,169.42,70360.0
2018-12-26 15:55:00,169.44,169.67,169.11,169.56,116051.0,169.44,169.67,169.11,169.56,116051.0
2018-12-27 09:30:00,166.87,168.38,166.49,167.68,23136.0,166.87,168.38,166.49,167.68,23136.0
2018-12-27 09:35:00,167.62,170.14,167.01,169.67,14847.0,167.62,170.14,167.01,169.67,14847.0
2018-12-27 09:40:00,170.06,170.14,168.85,168.86,8020.0,170.06,170.14,168.85,168.86,8020.0
2018-12-27 09:45:00,168.85,169.49,168.0,168.38,23570.0,168.85,169.49,168.0,168.38,23570.0
2018-12-27 09:50:00,168.37,168.91,168.02,168.43,18837.0,168.37,168.91,168.02,168.43,18837.0
2018-12-27 09:55:00,168.7,169.61,168.3,169.61,9410.0,168.7,169.61,168.3,169.61,9410.0
2018-12-27 10:00:00,169.38,170.41,169.22,169.71,20140.0,169.38,170.41,169.22,169.71,20140.0
2018-12-27 10:05:00,169.62,170.01,169.29,169.78,51381.0,169.62,170.01,169.29,169.78,51381.0
2018-12-27 10:10:00,169.7,170.53,169.55,170.47,38429.0,169.7,170.53,169.55,170.47,38429.0
2018-12-27 10:15:00,170.67,170.86,169.46,169.71,73639.0,170.67,170.86,169.46,169.71,73639.0
2018-12-27 10:20:00,169.57,170.0,169.25,169.68,106943.0,169.57,170.0,169.25,169.68,106943.0
2018-12-27 10:25:00,169.76,170.28,169.7,169.93,42255.0,169.76,170.28,169.7,169.93,42255.0
2018-12-27 10:30:00,169.93,170.58,169.6,170.47,96226.0,169.93,170.58,169.6,170.47,96226.0
2018-12-27 10:35:00,170.46,170.71,169.76,169.94,50753.0,170.46,170.71,169.76,169.94,50753.0
2018-12-27 10:40:00,169.87,170.61,169.71,170.56,26932.0,169.87,170.61,169.71,170.56,26932.0
2018-12-27 10:45:00,170.49,171.01,170.31,170.46,12046.0,170.49,171.01,170.31,170.46,12046.0
2018-12-27 10:50:00,170.45,170.48,169.82,169.99,20401.0,170.45,170.48,169.82,169.99,20401.0
2018-12-27 10:55:00,169.87,170.27,169.87,170.03,20004.0,169.87,170.27,169.87,170.03,20004.0
2018-12-27 11:00:00,170.04,170.33,169.98,170.02,12201.0,170.04,170.33,169.98,170.02,12201.0
2018-12-27 11:05:00,170.0,170.16,169.38,169.64,47183.0,170.0,170.16,169.38,169.64,47183.0
2018-12-27 11:10:00,169.55,170.56,169.46,170.5,10146.0,169.55,170.56,169.46,170.5,10146.0
2018-12-27 11:15:00,170.5,171.23,170.49,171.23,12316.0,170.5,171.23,170.49,171.23,12316.0
2018-12-27 11:20:00,171.13,171.16,170.51,170.81,6606.0,171.13,171.16,170.51,170.81,6606.0
2018-12-27 11:25:00,170.86,171.61,170.75,171.41,7488.0,170.86,171.61,170.75,171.41,7488.0
2018-12-27 11:30:00,171.52,171.95,171.5,171.5,24316.0,171.52,171.95,171.5,171.5,24316.0
2018-12-27 11:35:00,171.52,171.68,171.19,171.65,18387.0,171.52,171.68,171.19,171.65,18387.0
2018-12-27 11:40:00,171.54,171.63,171.19,171.47,36205.0,171.54,171.63,171.19,171.47,36205.0
2018-12-27 11:45:00,171.44,171.7,170.78,170.93,48229.0,171.44,171.7,170.78,170.93,48229.0
2018-12-27 11:50:00,171.03,171.49,170.91,171.4,26811.0,171.03,171.49,170.91,171.4,26811.0
2018-12-27 11:55:00,171.43,171.87,171.27,171.71,31273.0,171.43,171.87,171.27,171.71,31273.0
2018-12-27 12:00:00,171.7,171.99,171.3,171.4,48727.0,171.7,171.99,171.3,171.4,48727.0
2018-12-27 12:05:00,171.41,171.84,171.13,171.79,92114.0,171.41,171.84,171.13,171.79,92114.0
2018-12-27 12:10:00,171.67,171.87,171.51,171.79,117435.0,171.67,171.87,171.51,171.79,117435.0
2018-12-27 12:15:00,171.75,172.5,171.74,172.29,29014.0,171.75,172.5,171.74,172.29,29014.0
2018-12-27 12:20:00,172.13,172.17,171.84,172.1,9043.0,172.13,172.17,171.84,172.1,9043.0
2018-12-27 12:25:00,172.05,172.18,171.38,171.76,52919.0,172.05,172.18,171.38,171.76,52919.0
2018-12-27 12:30:00,171.79,171.98,171.67,171.87,71464.0,171.79,171.98,171.67,171.87,71464.0
2018-12-27 12:35:00,171.85,172.41,171.82,172.18,47218.0,171.85,172.41,171.82,172.18,47218.0
2018-12-27 12:40:00,172.22,172.22,170.7,170.72,26579.0,172.22,172.22,170.7,170.72,26579.0
2018-12-27 12:45:00,170.61,171.06,170.57,170.65,23741.0,170.61,171.06,170.57,170.65,23741.0
2018-12-27 12:50:00,170.57,171.4,170.57,171.4,11060.0,170.57,171.4,170.57,171.4,11060.0
2018-12-27 12:55:00,171.33,171.77,171.06,171.61,19699.0,171.33,171.77,171.06,171.61,19699.0
2018-12-27 13:00:00,171.73,172.14,171.47,171.68,13291.0,171.73,172.14,171.47,171.68,13291.0
2018-12-27 13:05:00,171.68,171.88,171.62,171.77,5200.0,171.68,171.88,171.62,171.77,5200.0
2018-12-27 13:10:00,171.72,171.99,171.4,171.69,12038.0,171.72,171.99,171.4,171.69,12038.0
2018-12-27 13:15:00,171.8,171.8,171.23,171.3,6264.0,171.8,171.8,171.23,171.3,6264.0
2018-12-27 13:20:00,171.34,171.44,171.12,171.44,4250.0,171.34,171.44,171.12,171.44,4250.0
2018-12-27 13:25:00,171.33,171.4,170.87,170.88,16539.0,171.33,171.4,170.87,170.88,16539.0
2018-12-27 13:30:00,170.98,171.28,170.85,171.19,7767.0,170.98,171.28,170.85,171.19,7767.0
2018-12-27 13:35:00,171.19,171.4,171.06,171.16,6892.0,171.19,171.4,171.06,171.16,6892.0
2018-12-27 13:40:00,171.05,171.1,170.58,170.7,12148.0,171.05,171.1,170.58,170.7,12148.0
2018-12-27 13:45:00,170.69,170.94,170.51,170.68,10532.0,170.69,170.94,170.51,170.68,10532.0
2018-12-27 13:50:00,170.58,170.84,170.19,170.51,26183.0,170.58,170.84,170.19,170.51,26183.0
2018-12-27 13:55:00,170.49,170.88,170.18,170.81,9600.0,170.49,170.88,170.18,170.81,9600.0
2018-12-27 14:00:00,170.76,171.18,170.75,171.11,15052.0,170.76,171.18,170.75,171.11,15052.0
2018-12-27 14:05:00,171.07,171.49,170.78,170.78,12085.0,171.07,171.49,170.78,170.78,12085.0
2018-12-27 14:10:00,170.96,170.97,170.63,170.86,7824.0,170.96,170.97,170.63,170.86,7824.0
2018-12-27 14:15:00,170.81,171.05,170.48,170.8,20775.0,170.81,171.05,170.48,170.8,20775.0
2018-12-27 14:20:00,170.81,171.16,170.78,170.79,10062.0,170.81,171.16,170.78,170.79,10062.0
2018-12-27 14:25:00,170.78,171.22,170.77,171.14,6036.0,170.78,171.22,170.77,171.14,6036.0
2018-12-27 14:30:00,171.18,171.51,171.14,171.29,17500.0,171.18,171.51,171.14,171.29,17500.0
2018-12-27 14:35:00,171.25,171.63,171.18,171.57,14962.0,171.25,171.63,171.18,171.57,14962.0
2018-12-27 14:40:00,171.59,172.83,171.54,172.81,21067.0,171.59,172.83,171.54,172.81,21067.0
2018-12-27 14:45:00,172.69,173.16,172.4,172.67,32847.0,172.69,173.16,172.4,172.67,32847.0
2018-12-27 14:50:00,172.37,173.59,172.36,173.22,28385.0,172.37,173.59,172.36,173.22,28385.0
2018-12-27 14:55:00,173.34,173.43,172.96,173.35,15657.0,173.34,173.43,172.96,173.35,15657.0
2018-12-27 15:00:00,173.45,173.45,172.44,172.74,18245.0,173.45,173.45,172.44,172.74,18245.0
2018-12-27 15:05:00,172.78,173.13,172.65,173.13,19129.0,172.78,173.13,172.65,173.13,19129.0
2018-12-27 15:10:00,173.05,173.97,172.89,173.84,10511.0,173.05,173.97,172.89,173.84,10511.0
2018-12-27 15:15:00,174.0,174.02,173.51,173.76,10038.0,174.0,174.02,173.51,173.76,10038.0
2018-12-27 15:20:00,173.76,174.9,173.76,174.9,15506.0,173.76,174.9,173.76,174.9,15506.0
2018-12-27 15:25:00,174.83,175.69,174.57,175.54,27289.0,174.83,175.69,174.57,175.54,27289.0
2018-12-27 15:30:00,175.49,175.78,174.31,175.65,60382.0,175.49,175.78,174.31,175.65,60382.0
2018-12-27 15:35:00,175.65,176.72,175.65,176.38,48726.0,175.65,176.72,175.65,176.38,48726.0
2018-12-27 15:40:00,176.55,178.0,176.48,177.68,65537.0,176.55,178.0,176.48,177.68,65537.0
2018-12-27 15:45:00,177.71,177.89,176.68,177.84,94266.0,177.71,177.89,176.68,177.84,94266.0
2018-12-27 15:50:00,177.73,177.8,177.04,177.21,100054.0,177.73,177.8,177.04,177.21,100054.0
2018-12-27 15:55:00,177.18,178.24,177.14,178.2,149110.0,177.18,178.24,177.14,178.2,149110.0
2018-12-28 09:30:00,179.61,179.8,177.05,177.2,48898.0,179.61,179.8,177.05,177.2,48898.0
2018-12-28 09:35:00,177.47,177.55,175.68,176.97,31052.0,177.47,177.55,175.68,176.97,31052.0
2018-12-28 09:40:00,176.96,179.93,176.49,179.76,34854.0,176.96,179.93,176.49,179.76,34854.0
2018-12-28 09:45:00,179.96,180.82,178.85,179.04,15919.0,179.96,180.82,178.85,179.04,15919.0
2018-12-28 09:50:00,178.86,180.26,178.28,179.48,15563.0,178.86,180.26,178.28,179.48,15563.0
2018-12-28 09:55:00,179.25,180.0,179.15,179.77,26112.0,179.25,180.0,179.15,179.77,26112.0
2018-12-28 10:00:00,179.77,179.96,178.54,178.78,17181.0,179.77,179.96,178.54,178.78,17181.0
2018-12-28 10:05:00,178.89,179.58,178.79,179.24,18958.0,178.89,179.58,178.79,179.24,18958.0
2018-12-28 10:10:00,179.11,179.78,178.89,179.3,22887.0,179.11,179.78,178.89,179.3,22887.0
2018-12-28 10:15:00,179.37,179.88,179.02,179.8,23721.0,179.37,179.88,179.02,179.8,23721.0
2018-12-28 10:20:00,179.71,179.89,178.34,178.35,28185.0,179.71,179.89,178.34,178.35,28185.0
2018-12-28 10:25:00,178.5,178.5,177.4,177.84,33121.0,178.5,178.5,177.4,177.84,33121.0
2018-12-28 10:30:00,177.96,178.5,177.88,178.15,20576.0,177.96,178.5,177.88,178.15,20576.0
2018-12-28 10:35:00,178.24,178.43,177.66,178.31,33425.0,178.24,178.43,177.66,178.31,33425.0
2018-12-28 10:40:00,178.24,178.92,178.01,178.02,52880.0,178.24,178.92,178.01,178.02,52880.0
2018-12-28 10:45:00,177.91,179.45,177.91,179.35,30788.0,177.91,179.45,177.91,179.35,30788.0
2018-12-28 10:50:00,179.27,180.13,179.05,179.38,24019.0,179.27,180.13,179.05,179.38,24019.0
2018-12-28 10:55:00,179.03,179.08,178.33,178.5,10612.0,179.03,179.08,178.33,178.5,10612.0
2018-12-28 11:00:00,178.5,178.89,178.28,178.55,30514.0,178.5,178.89,178.28,178.55,30514.0
2018-12-28 11:05:00,178.56,179.5,178.39,179.33,34551.0,178.56,179.5,178.39,179.33,34551.0
2018-12-28 11:10:00,179.27,179.58,178.96,179.44,12220.0,179.27,179.58,178.96,179.44,12220.0
2018-12-28 11:15:00,179.54,180.0,179.13,179.5,18864.0,179.54,180.0,179.13,179.5,18864.0
2018-12-28 11:20:00,179.43,179.78,179.03,179.56,19050.0,179.43,179.78,179.03,179.56,19050.0
2018-12-28 11:25:00,179.48,180.27,179.48,180.19,16502.0,179.48,180.27,179.48,180.19,16502.0
2018-12-28 11:30:00,180.28,180.5,179.79,180.16,13836.0,180.28,180.5,179.79,180.16,13836.0
2018-12-28 11:35:00,180.15,180.73,180.15,180.55,15107.0,180.15,180.73,180.15,180.55,15107.0
2018-12-28 11:40:00,180.55,180.86,180.37,180.63,19889.0,180.55,180.86,180.37,180.63,19889.0
2018-12-28 11:45:00,180.53,180.59,179.97,180.22,20735.0,180.53,180.59,179.97,180.22,20735.0
2018-12-28 11:50:00,180.25,180.68,180.09,180.4,14400.0,180.25,180.68,180.09,180.4,14400.0
2018-12-28 11:55:00,180.4,180.92,180.36,180.91,43477.0,180.4,180.92,180.36,180.91,43477.0
2018-12-28 12:00:00,180.92,181.22,180.58,181.15,10875.0,180.92,181.22,180.58,181.15,10875.0
2018-12-28 12:05:00,181.14,181.55,180.99,181.17,28786.0,181.14,181.55,180.99,181.17,28786.0
2018-12-28 12:10:00,181.19,181.2,180.54,180.74,19115.0,181.19,181.2,180.54,180.74,19115.0
2018-12-28 12:15:00,180.75,180.9,179.74,179.99,30104.0,180.75,180.9,179.74,179.99,30104.0
2018-12-28 12:20:00,180.24,180.81,180.15,180.4,10553.0,180.24,180.81,180.15,180.4,10553.0
2018-12-28 12:25:00,180.56,180.61,180.1,180.24,21396.0,180.56,180.61,180.1,180.24,21396.0
2018-12-28 12:30:00,180.24,180.64,180.14,180.59,41289.0,180.24,180.64,180.14,180.59,41289.0
2018-12-28 12:35:00,180.64,181.09,180.47,181.08,15814.0,180.64,181.09,180.47,181.08,15814.0
2018-12-28 12:40:00,181.04,181.17,180.66,181.09,24191.0,181.04,181.17,180.66,181.09,24191.0
2018-12-28 12:45:00,181.09,181.28,180.92,181.05,11539.0,181.09,181.28,180.92,181.05,11539.0
2018-12-28 12:50:00,181.03,181.42,180.87,181.14,8981.0,181.03,181.42,180.87,181.14,8981.0
2018-12-28 12:55:00,181.28,181.29,180.68,180.84,31862.0,181.28,181.29,180.68,180.84,31862.0
2018-12-28 13:00:00,180.74,181.01,180.54,180.92,34843.0,180.74,181.01,180.54,180.92,34843.0
2018-12-28 13:05:00,180.8,181.2,180.69,181.09,17423.0,180.8,181.2,180.69,181.09,17423.0
2018-12-28 13:10:00,181.08,181.38,180.93,181.19,14250.0,181.08,181.38,180.93,181.19,14250.0
2018-12-28 13:15:00,181.25,181.35,180.93,181.0,3268.0,181.25,181.35,180.93,181.0,3268.0
2018-12-28 13:20:00,180.93,181.13,180.5,180.54,16077.0,180.93,181.13,180.5,180.54,16077.0
2018-12-28 13:25:00,180.64,181.11,180.59,181.08,14703.0,180.64,181.11,180.59,181.08,14703.0
2018-12-28 13:30:00,181.2,181.22,180.81,181.03,12896.0,181.2,181.22,180.81,181.03,12896.0
2018-12-28 13:35:00,181.0,181.38,180.91,181.06,10488.0,181.0,181.38,180.91,181.06,10488.0
2018-12-28 13:40:00,181.0,181.39,181.0,181.13,8117.0,181.0,181.39,181.0,181.13,8117.0
2018-12-28 13:45:00,181.13,181.64,181.12,181.49,8691.0,181.13,181.64,181.12,181.49,8691.0
2018-12-28 13:50:00,181.58,181.89,181.42,181.54,29677.0,181.58,181.89,181.42,181.54,29677.0
2018-12-28 13:55:00,181.6,181.92,181.43,181.84,14196.0,181.6,181.92,181.43,181.84,14196.0
2018-12-28 14:00:00,181.92,182.39,181.92,182.3,13865.0,181.92,182.39,181.92,182.3,13865.0
2018-12-28 14:05:00,182.35,182.88,182.32,182.46,30352.0,182.35,182.88,182.32,182.46,30352.0
2018-12-28 14:10:00,182.53,183.17,182.53,182.84,12232.0,182.53,183.17,182.53,182.84,12232.0
2018-12-28 14:15:00,182.9,183.35,182.74,182.74,17486.0,182.9,183.35,182.74,182.74,17486.0
2018-12-28 14:20:00,182.83,183.35,182.65,183.35,21461.0,182.83,183.35,182.65,183.35,21461.0
2018-12-28 14:25:00,183.1,183.2,182.63,182.79,44036.0,183.1,183.2,182.63,182.79,44036.0
2018-12-28 14:30:00,182.68,182.78,182.5,182.75,21691.0,182.68,182.78,182.5,182.75,21691.0
2018-12-28 14:35:00,182.7,182.93,182.61,182.78,15485.0,182.7,182.93,182.61,182.78,15485.0
2018-12-28 14:40:00,182.76,183.43,182.67,183.2,21594.0,182.76,183.43,182.67,183.2,21594.0
2018-12-28 14:45:00,183.22,183.43,182.86,183.38,30599.0,183.22,183.43,182.86,183.38,30599.0
2018-12-28 14:50:00,183.29,183.39,183.1,183.3,11133.0,183.29,183.39,183.1,183.3,11133.0
2018-12-28 14:55:00,183.4,184.09,183.33,184.09,28417.0,183.4,184.09,183.33,184.09,28417.0
2018-12-28 15:00:00,183.97,184.06,183.38,183.42,24182.0,183.97,184.06,183.38,183.42,24182.0
2018-12-28 15:05:00,183.42,183.42,182.3,182.75,26120.0,183.42,183.42,182.3,182.75,26120.0
2018-12-28 15:10:00,182.75,183.41,182.24,183.37,36785.0,182.75,183.41,182.24,183.37,36785.0
2018-12-28 15:15:00,183.37,183.42,182.08,182.09,17193.0,183.37,183.42,182.08,182.09,17193.0
2018-12-28 15:20:00,182.06,182.2,181.29,181.92,37925.0,182.06,182.2,181.29,181.92,37925.0
2018-12-28 15:25:00,181.92,182.33,180.78,181.07,63711.0,181.92,182.33,180.78,181.07,63711.0
2018-12-28 15:30:00,181.1,181.47,180.31,181.2,68045.0,181.1,181.47,180.31,181.2,68045.0
2018-12-28 15:35:00,181.17,181.9,180.63,180.65,57113.0,181.17,181.9,180.63,180.65,57113.0
2018-12-28 15:40:00,180.72,181.45,180.32,180.32,41478.0,180.72,181.45,180.32,180.32,41478.0
2018-12-28 15:45:00,180.45,180.86,179.84,180.38,48936.0,180.45,180.86,179.84,180.38,48936.0
2018-12-28 15:50:00,180.41,180.73,179.54,179.63,30637.0,180.41,180.73,179.54,179.63,30637.0
2018-12-28 15:55:00,179.63,180.59,179.55,180.36,67128.0,179.63,180.59,179.55,180.36,67128.0
2018-12-31 09:30:00,182.92,183.27,181.03,182.75,56192.0,182.92,183.27,181.03,182.75,56192.0
2018-12-31 09:35:00,182.09,182.31,180.92,181.11,30044.0,182.09,182.31,180.92,181.11,30044.0
2018-12-31 09:40:00,181.11,181.11,179.65,180.14,24450.0,181.11,181.11,179.65,180.14,24450.0
2018-12-31 09:45:00,180.01,180.26,179.65,180.0,7913.0,180.01,180.26,179.65,180.0,7913.0
2018-12-31 09:50:00,179.94,180.0,178.79,179.38,9091.0,179.94,180.0,178.79,179.38,9091.0
2018-12-31 09:55:00,179.43,180.28,179.3,179.77,10808.0,179.43,180.28,179.3,179.77,10808.0
2018-12-31 10:00:00,180.08,180.86,179.97,180.34,22825.0,180.08,180.86,179.97,180.34,22825.0
2018-12-31 10:05:00,180.02,180.27,178.85,178.91,11325.0,180.02,180.27,178.85,178.91,11325.0
2018-12-31 10:10:00,178.88,179.8,178.45,178.45,26348.0,178.88,179.8,178.45,178.45,26348.0
2018-12-31 10:15:00,178.74,179.03,178.28,178.81,14440.0,178.74,179.03,178.28,178.81,14440.0
2018-12-31 10:20:00,178.8,180.09,178.75,179.24,14503.0,178.8,180.09,178.75,179.24,14503.0
2018-12-31 10:25:00,179.56,179.72,178.79,179.18,22775.0,179.56,179.72,178.79,179.18,22775.0
2018-12-31 10:30:00,179.36,179.36,178.34,179.16,22902.0,179.36,179.36,178.34,179.16,22902.0
2018-12-31 10:35:00,178.98,179.04,178.08,178.65,9963.0,178.98,179.04,178.08,178.65,9963.0
2018-12-31 10:40:00,178.64,179.84,178.64,179.73,12955.0,178.64,179.84,178.64,179.73,12955.0
2018-12-31 10:45:00,179.84,180.33,178.88,179.23,38792.0,179.84,180.33,178.88,179.23,38792.0
2018-12-31 10:50:00,179.17,180.1,178.73,179.53,10821.0,179.17,180.1,178.73,179.53,10821.0
2018-12-31 10:55:00,179.53,179.53,178.53,178.75,26643.0,179.53,179.53,178.53,178.75,26643.0
2018-12-31 11:00:00,178.87,178.88,178.02,178.81,6960.0,178.87,178.88,178.02,178.81,6960.0
2018-12-31 11:05:00,178.55,179.23,178.12,179.05,6683.0,178.55,179.23,178.12,179.05,6683.0
2018-12-31 11:10:00,178.63,179.07,178.49,178.49,5600.0,178.63,179.07,178.49,178.49,5600.0
2018-12-31 11:15:00,178.62,179.1,178.36,178.77,5181.0,178.62,179.1,178.36,178.77,5181.0
2018-12-31 11:20:00,178.52,178.62,177.86,178.14,15480.0,178.52,178.62,177.86,178.14,15480.0
2018-12-31 11:25:00,178.02,178.95,177.74,178.64,4588.0,178.02,178.95,177.74,178.64,4588.0
2018-12-31 11:30:00,178.37,178.57,177.5,177.65,4319.0,178.37,178.57,177.5,177.65,4319.0
2018-12-31 11:35:00,177.71,178.56,177.3,178.51,9431.0,177.71,178.56,177.3,178.51,9431.0
2018-12-31 11:40:00,178.61,178.75,178.12,178.29,16450.0,178.61,178.75,178.12,178.29,16450.0
2018-12-31 11:45:00,178.44,179.07,178.42,179.05,7293.0,178.44,179.07,178.42,179.05,7293.0
2018-12-31 11:50:00,179.32,179.43,178.92,179.14,6325.0,179.32,179.43,178.92,179.14,6325.0
2018-12-31 11:55:00,178.96,179.74,178.95,179.74,9920.0,178.96,179.74,178.95,179.74,9920.0
2018-12-31 12:00:00,179.85,180.12,179.56,179.85,7136.0,179.85,180.12,179.56,179.85,7136.0
2018-12-31 12:05:00,179.95,180.29,179.49,180.17,8552.0,179.95,180.29,179.49,180.17,8552.0
2018-12-31 12:10:00,180.27,180.27,179.52,179.69,26142.0,180.27,180.27,179.52,179.69,26142.0
2018-12-31 12:15:00,179.64,179.64,179.12,179.34,5269.0,179.64,179.64,179.12,179.34,5269.0
2018-12-31 12:20:00,179.32,179.78,179.32,179.52,4532.0,179.32,179.78,179.32,179.52,4532.0
2018-12-31 12:25:00,179.61,179.65,178.98,179.12,9531.0,179.61,179.65,178.98,179.12,9531.0
2018-12-31 12:30:00,179.12,179.32,178.93,179.03,5111.0,179.12,179.32,178.93,179.03,5111.0
2018-12-31 12:35:00,179.2,179.73,179.17,179.59,5659.0,179.2,179.73,179.17,179.59,5659.0
2018-12-31 12:40:00,179.58,180.25,179.5,180.14,6585.0,179.58,180.25,179.5,180.14,6585.0
2018-12-31 12:45:00,180.23,180.23,179.51,179.7,11738.0,180.23,180.23,179.51,179.7,11738.0
2018-12-31 12:50:00,179.71,179.71,179.36,179.48,5177.0,179.71,179.71,179.36,179.48,5177.0
2018-12-31 12:55:00,179.37,179.53,179.28,179.52,10428.0,179.37,179.53,179.28,179.52,10428.0
2018-12-31 13:00:00,179.54,179.69,179.3,179.3,7814.0,179.54,179.69,179.3,179.3,7814.0
2018-12-31 13:05:00,179.34,179.96,179.32,179.7,6101.0,179.34,179.96,179.32,179.7,6101.0
2018-12-31 13:10:00,179.77,179.91,179.57,179.8,9682.0,179.77,179.91,179.57,179.8,9682.0
2018-12-31 13:15:00,179.92,180.17,179.88,180.07,9697.0,179.92,180.17,179.88,180.07,9697.0
2018-12-31 13:20:00,180.19,180.25,180.08,180.22,3111.0,180.19,180.25,180.08,180.22,3111.0
2018-12-31 13:25:00,180.11,180.25,180.01,180.22,3497.0,180.11,180.25,180.01,180.22,3497.0
2018-12-31 13:30:00,180.14,180.14,179.71,179.71,6522.0,180.14,180.14,179.71,179.71,6522.0
2018-12-31 13:35:00,179.72,179.87,179.43,179.43,5640.0,179.72,179.87,179.43,179.43,5640.0
2018-12-31 13:40:00,179.42,179.5,178.77,178.96,6103.0,179.42,179.5,178.77,178.96,6103.0
2018-12-31 13:45:00,178.99,179.06,178.67,178.94,4448.0,178.99,179.06,178.67,178.94,4448.0
2018-12-31 13:50:00,178.93,179.14,178.66,178.68,16007.0,178.93,179.14,178.66,178.68,16007.0
2018-12-31 13:55:00,178.79,178.79,178.07,178.16,6420.0,178.79,178.79,178.07,178.16,6420.0
2018-12-31 14:00:00,178.09,178.16,177.8,177.92,5674.0,178.09,178.16,177.8,177.92,5674.0
2018-12-31 14:05:00,177.88,178.33,177.88,178.2,7183.0,177.88,178.33,177.88,178.2,7183.0
2018-12-31 14:10:00,178.14,178.25,177.84,177.84,4833.0,178.14,178.25,177.84,177.84,4833.0
2018-12-31 14:15:00,177.89,178.27,177.65,178.21,8225.0,177.89,178.27,177.65,178.21,8225.0
2018-12-31 14:20:00,178.23,178.31,177.14,177.56,8053.0,178.23,178.31,177.14,177.56,8053.0
2018-12-31 14:25:00,177.59,177.99,177.58,177.7,7749.0,177.59,177.99,177.58,177.7,7749.0
2018-12-31 14:30:00,177.7,177.81,177.45,177.57,25208.0,177.7,177.81,177.45,177.57,25208.0
2018-12-31 14:35:00,177.65,177.89,177.34,177.66,14187.0,177.65,177.89,177.34,177.66,14187.0
2018-12-31 14:40:00,177.77,178.0,177.73,177.8,35997.0,177.77,178.0,177.73,177.8,35997.0
2018-12-31 14:45:00,177.84,178.39,177.82,177.83,17936.0,177.84,178.39,177.82,177.83,17936.0
2018-12-31 14:50:00,177.78,178.51,177.78,178.23,6956.0,177.78,178.51,177.78,178.23,6956.0
2018-12-31 14:55:00,178.28,178.28,177.65,177.65,11653.0,178.28,178.28,177.65,177.65,11653.0
2018-12-31 15:00:00,177.64,178.12,177.42,177.56,8639.0,177.64,178.12,177.42,177.56,8639.0
2018-12-31 15:05:00,177.54,177.87,177.09,177.09,9795.0,177.54,177.87,177.09,177.09,9795.0
2018-12-31 15:10:00,177.04,177.54,176.86,177.15,13730.0,177.04,177.54,176.86,177.15,13730.0
2018-12-31 15:15:00,177.32,177.38,176.87,177.38,10599.0,177.32,177.38,176.87,177.38,10599.0
2018-12-31 15:20:00,177.47,177.63,177.17,177.22,22002.0,177.47,177.63,177.17,177.22,22002.0
2018-12-31 15:25:00,177.3,177.86,177.25,177.69,16920.0,177.3,177.86,177.25,177.69,16920.0
2018-12-31 15:30:00,177.62,178.07,177.61,177.89,17173.0,177.62,178.07,177.61,177.89,17173.0
2018-12-31 15:35:00,177.89,177.9,177.27,177.28,15595.0,177.89,177.9,177.27,177.28,15595.0
2018-12-31 15:40:00,177.33,177.61,177.12,177.35,20768.0,177.33,177.61,177.12,177.35,20768.0
2018-12-31 15:45:00,177.4,177.55,177.01,177.08,20061.0,177.4,177.55,177.01,177.08,20061.0
2018-12-31 15:50:00,177.09,177.31,176.86,177.01,25877.0,177.09,177.31,176.86,177.01,25877.0
2018-12-31 15:55:00,177.02,177.9,176.8,177.9,86479.0,177.02,177.9,176.8,177.9,86479.0
2019-01-02 09:30:00,174.12,174.98,172.46,174.97,43284.0,174.12,174.98,172.46,174.97,43284.0
2019-01-02 09:35:00,174.79,176.12,174.0,175.38,32173.0,174.79,176.12,174.0,175.38,32173.0
2019-01-02 09:40:00,175.13,175.8,173.89,174.97,15210.0,175.13,175.8,173.89,174.97,15210.0
2019-01-02 09:45:00,174.93,176.04,174.93,175.77,19642.0,174.93,176.04,174.93,175.77,19642.0
2019-01-02 09:50:00,175.81,176.11,175.22,175.57,10341.0,175.81,176.11,175.22,175.57,10341.0
2019-01-02 09:55:00,175.79,176.39,175.35,175.35,8681.0,175.79,176.39,175.35,175.35,8681.0
2019-01-02 10:00:00,175.55,175.73,174.42,175.72,13383.0,175.55,175.73,174.42,175.72,13383.0
2019-01-02 10:05:00,175.79,176.6,175.68,176.59,8670.0,175.79,176.6,175.68,176.59,8670.0
2019-01-02 10:10:00,176.81,176.99,176.21,176.62,27295.0,176.81,176.99,176.21,176.62,27295.0
2019-01-02 10:15:00,176.76,176.86,175.38,175.38,20495.0,176.76,176.86,175.38,175.38,20495.0
2019-01-02 10:20:00,175.55,176.4,175.47,176.19,29405.0,175.55,176.4,175.47,176.19,29405.0
2019-01-02 10:25:00,176.15,176.72,175.62,175.8,30774.0,176.15,176.72,175.62,175.8,30774.0
2019-01-02 10:30:00,175.69,175.91,175.07,175.07,25906.0,175.69,175.91,175.07,175.07,25906.0
2019-01-02 10:35:00,175.07,175.64,175.07,175.41,25749.0,175.07,175.64,175.07,175.41,25749.0
2019-01-02 10:40:00,175.5,176.15,175.35,175.81,23985.0,175.5,176.15,175.35,175.81,23985.0
2019-01-02 10:45:00,175.93,176.27,175.39,175.52,21833.0,175.93,176.27,175.39,175.52,21833.0
2019-01-02 10:50:00,175.45,176.27,175.3,176.27,11361.0,175.45,176.27,175.3,176.27,11361.0
2019-01-02 10:55:00,176.17,176.44,175.73,176.29,18716.0,176.17,176.44,175.73,176.29,18716.0
2019-01-02 11:00:00,176.71,176.76,176.34,176.49,4034.0,176.71,176.76,176.34,176.49,4034.0
2019-01-02 11:05:00,176.78,177.22,176.65,176.67,28094.0,176.78,177.22,176.65,176.67,28094.0
2019-01-02 11:10:00,176.75,176.92,176.5,176.79,39963.0,176.75,176.92,176.5,176.79,39963.0
2019-01-02 11:15:00,176.9,177.31,176.69,177.3,69092.0,176.9,177.31,176.69,177.3,69092.0
2019-01-02 11:20:00,177.26,177.99,177.18,177.71,20731.0,177.26,177.99,177.18,177.71,20731.0
2019-01-02 11:25:00,177.65,177.65,176.38,177.0,26109.0,177.65,177.65,176.38,177.0,26109.0
2019-01-02 11:30:00,177.0,177.0,176.22,176.22,13267.0,177.0,177.0,176.22,176.22,13267.0
2019-01-02 11:35:00,176.17,176.17,175.45,175.68,19885.0,176.17,176.17,175.45,175.68,19885.0
2019-01-02 11:40:00,175.75,176.61,175.6,176.58,9280.0,175.75,176.61,175.6,176.58,9280.0
2019-01-02 11:45:00,176.44,176.59,175.69,176.09,28943.0,176.44,176.59,175.69,176.09,28943.0
2019-01-02 11:50:00,175.97,176.26,175.73,176.0,29610.0,175.97,176.26,175.73,176.0,29610.0
2019-01-02 11:55:00,176.05,176.51,175.81,176.06,51175.0,176.05,176.51,175.81,176.06,51175.0
2019-01-02 12:00:00,176.06,176.5,175.73,176.2,28355.0,176.06,176.5,175.73,176.2,28355.0
2019-01-02 12:05:00,176.22,176.68,176.22,176.68,5610.0,176.22,176.68,176.22,176.68,5610.0
2019-01-02 12:10:00,176.67,176.85,176.34,176.64,18706.0,176.67,176.85,176.34,176.64,18706.0
2019-01-02 12:15:00,176.67,176.78,176.22,176.28,38162.0,176.67,176.78,176.22,176.28,38162.0
2019-01-02 12:20:00,176.17,176.46,175.95,176.4,16711.0,176.17,176.46,175.95,176.4,16711.0
2019-01-02 12:25:00,176.44,176.63,176.18,176.49,8461.0,176.44,176.63,176.18,176.49,8461.0
2019-01-02 12:30:00,176.39,176.61,176.22,176.41,11452.0,176.39,176.61,176.22,176.41,11452.0
2019-01-02 12:35:00,176.32,177.11,176.32,176.97,16746.0,176.32,177.11,176.32,176.97,16746.0
2019-01-02 12:40:00,176.88,176.9,176.63,176.72,4600.0,176.88,176.9,176.63,176.72,4600.0
2019-01-02 12:45:00,176.68,177.42,176.67,177.23,18902.0,176.68,177.42,176.67,177.23,18902.0
2019-01-02 12:50:00,177.16,177.6,177.16,177.44,6282.0,177.16,177.6,177.16,177.44,6282.0
2019-01-02 12:55:00,177.41,178.59,177.26,178.41,16495.0,177.41,178.59,177.26,178.41,16495.0
2019-01-02 13:00:00,178.49,178.98,178.42,178.98,8903.0,178.49,178.98,178.42,178.98,8903.0
2019-01-02 13:05:00,178.86,179.35,178.85,179.14,11750.0,178.86,179.35,178.85,179.14,11750.0
2019-01-02 13:10:00,179.13,179.29,178.74,179.1,30439.0,179.13,179.29,178.74,179.1,30439.0
2019-01-02 13:15:00,179.18,179.31,178.89,179.27,32374.0,179.18,179.31,178.89,179.27,32374.0
2019-01-02 13:20:00,179.3,179.94,179.17,179.94,19058.0,179.3,179.94,179.17,179.94,19058.0
2019-01-02 13:25:00,179.94,180.28,179.64,180.09,28047.0,179.94,180.28,179.64,180.09,28047.0
2019-01-02 13:30:00,179.9,180.26,179.7,180.26,45852.0,179.9,180.26,179.7,180.26,45852.0
2019-01-02 13:35:00,180.1,180.1,179.79,180.0,32907.0,180.1,180.1,179.79,180.0,32907.0
2019-01-02 13:40:00,180.0,180.0,179.61,179.99,52753.0,180.0,180.0,179.61,179.99,52753.0
2019-01-02 13:45:00,180.0,180.45,179.96,180.09,7036.0,180.0,180.45,179.96,180.09,7036.0
2019-01-02 13:50:00,180.02,180.13,179.86,180.03,13502.0,180.02,180.13,179.86,180.03,13502.0
2019-01-02 13:55:00,180.04,180.38,179.92,180.16,14113.0,180.04,180.38,179.92,180.16,14113.0
2019-01-02 14:00:00,180.08,180.08,179.88,180.07,32942.0,180.08,180.08,179.88,180.07,32942.0
2019-01-02 14:05:00,180.07,180.13,179.69,180.0,67859.0,180.07,180.13,179.69,180.0,67859.0
2019-01-02 14:10:00,180.08,180.08,179.6,179.86,53568.0,180.08,180.08,179.6,179.86,53568.0
2019-01-02 14:15:00,179.81,180.1,179.74,179.95,27834.0,179.81,180.1,179.74,179.95,27834.0
2019-01-02 14:20:00,179.96,180.15,179.78,179.91,82906.0,179.96,180.15,179.78,179.91,82906.0
2019-01-02 14:25:00,179.98,180.07,179.8,179.93,36335.0,179.98,180.07,179.8,179.93,36335.0
2019-01-02 14:30:00,179.96,180.4,179.9,179.91,27538.0,179.96,180.4,179.9,179.91,27538.0
2019-01-02 14:35:00,179.89,180.1,179.89,179.96,43490.0,179.89,180.1,179.89,179.96,43490.0
2019-01-02 14:40:00,180.0,180.0,178.71,178.83,33419.0,180.0,180.0,178.71,178.83,33419.0
2019-01-02 14:45:00,178.82,178.83,178.21,178.66,25535.0,178.82,178.83,178.21,178.66,25535.0
2019-01-02 14:50:00,178.63,178.66,178.33,178.5,20097.0,178.63,178.66,178.33,178.5,20097.0
2019-01-02 14:55:00,178.53,178.69,178.27,178.41,26462.0,178.53,178.69,178.27,178.41,26462.0
2019-01-02 15:00:00,178.42,178.47,177.71,177.95,18474.0,178.42,178.47,177.71,177.95,18474.0
2019-01-02 15:05:00,178.0,178.09,177.7,177.99,30554.0,178.0,178.09,177.7,177.99,30554.0
2019-01-02 15:10:00,177.92,178.1,177.43,178.03,58700.0,177.92,178.1,177.43,178.03,58700.0
2019-01-02 15:15:00,178.02,178.05,177.42,177.42,21352.0,178.02,178.05,177.42,177.42,21352.0
2019-01-02 15:20:00,177.5,177.74,177.15,177.19,12642.0,177.5,177.74,177.15,177.19,12642.0
2019-01-02 15:25:00,177.17,177.3,176.45,176.68,18413.0,177.17,177.3,176.45,176.68,18413.0
2019-01-02 15:30:00,176.62,176.64,176.36,176.53,26860.0,176.62,176.64,176.36,176.53,26860.0
2019-01-02 15:35:00,176.62,177.12,176.58,176.77,22276.0,176.62,177.12,176.58,176.77,22276.0
2019-01-02 15:40:00,176.74,177.16,176.66,176.84,30112.0,176.74,177.16,176.66,176.84,30112.0
2019-01-02 15:45:00,176.92,177.38,176.8,176.96,31480.0,176.92,177.38,176.8,176.96,31480.0
2019-01-02 15:50:00,176.95,178.17,176.95,178.09,40818.0,176.95,178.17,176.95,178.09,40818.0
2019-01-02 15:55:00,178.19,178.38,177.62,178.31,74465.0,178.19,178.38,177.62,178.31,74465.0
2019-01-03 09:30:00,175.12,177.99,175.04,177.06,65025.0,175.12,177.99,175.04,177.06,65025.0
2019-01-03 09:35:00,176.66,177.59,175.5,175.65,20577.0,176.66,177.59,175.5,175.65,20577.0
2019-01-03 09:40:00,175.76,176.86,175.54,176.29,16600.0,175.76,176.86,175.54,176.29,16600.0
2019-01-03 09:45:00,176.29,176.78,175.91,176.08,48441.0,176.29,176.78,175.91,176.08,48441.0
2019-01-03 09:50:00,176.04,176.31,174.9,175.81,93472.0,176.04,176.31,174.9,175.81,93472.0
2019-01-03 09:55:00,175.91,176.1,175.2,175.84,26188.0,175.91,176.1,175.2,175.84,26188.0
2019-01-03 10:00:00,175.79,176.1,175.21,175.82,63311.0,175.79,176.1,175.21,175.82,63311.0
2019-01-03 10:05:00,175.76,175.87,174.81,174.81,88565.0,175.76,175.87,174.81,174.81,88565.0
2019-01-03 10:10:00,174.99,175.09,173.22,173.46,79239.0,174.99,175.09,173.22,173.46,79239.0
2019-01-03 10:15:00,173.29,173.59,172.77,173.14,14433.0,173.29,173.59,172.77,173.14,14433.0
2019-01-03 10:20:00,173.02,174.03,172.72,174.03,13567.0,173.02,174.03,172.72,174.03,13567.0
2019-01-03 10:25:00,173.87,174.8,173.85,173.86,13246.0,173.87,174.8,173.85,173.86,13246.0
2019-01-03 10:30:00,174.05,174.05,173.38,173.7,23248.0,174.05,174.05,173.38,173.7,23248.0
2019-01-03 10:35:00,173.84,173.85,172.32,172.64,18796.0,173.84,173.85,172.32,172.64,18796.0
2019-01-03 10:40:00,172.59,172.85,172.22,172.59,12986.0,172.59,172.85,172.22,172.59,12986.0
2019-01-03 10:45:00,172.78,172.84,172.13,172.36,12175.0,172.78,172.84,172.13,172.36,12175.0
2019-01-03 10:50:00,172.22,173.45,172.05,173.43,13235.0,172.22,173.45,172.05,173.43,13235.0
2019-01-03 10:55:00,173.53,173.88,173.06,173.5,8102.0,173.53,173.88,173.06,173.5,8102.0
2019-01-03 11:00:00,173.33,174.8,173.33,174.56,23157.0,173.33,174.8,173.33,174.56,23157.0
2019-01-03 11:05:00,174.16,174.59,173.79,174.15,4022.0,174.16,174.59,173.79,174.15,4022.0
2019-01-03 11:10:00,174.45,175.34,174.26,174.38,9062.0,174.45,175.34,174.26,174.38,9062.0
2019-01-03 11:15:00,174.65,175.03,174.65,174.81,10840.0,174.65,175.03,174.65,174.81,10840.0
2019-01-03 11:20:00,174.75,175.55,174.74,175.55,8833.0,174.75,175.55,174.74,175.55,8833.0
2019-01-03 11:25:00,175.23,175.23,174.14,174.14,15414.0,175.23,175.23,174.14,174.14,15414.0
2019-01-03 11:30:00,174.59,174.7,173.68,174.3,9590.0,174.59,174.7,173.68,174.3,9590.0
2019-01-03 11:35:00,174.5,175.69,174.44,175.66,14061.0,174.5,175.69,174.44,175.66,14061.0
2019-01-03 11:40:00,175.73,176.55,175.45,176.2,18475.0,175.73,176.55,175.45,176.2,18475.0
2019-01-03 11:45:00,175.98,176.3,175.8,175.9,10700.0,175.98,176.3,175.8,175.9,10700.0
2019-01-03 11:50:00,175.9,176.33,175.14,175.24,12668.0,175.9,176.33,175.14,175.24,12668.0
2019-01-03 11:55:00,175.25,175.29,174.44,174.83,17190.0,175.25,175.29,174.44,174.83,17190.0
2019-01-03 12:00:00,174.7,175.22,174.5,174.73,4647.0,174.7,175.22,174.5,174.73,4647.0
2019-01-03 12:05:00,174.47,174.55,174.09,174.55,46597.0,174.47,174.55,174.09,174.55,46597.0
2019-01-03 12:10:00,174.55,174.99,174.11,174.44,21651.0,174.55,174.99,174.11,174.44,21651.0
2019-01-03 12:15:00,174.64,174.76,173.7,173.8,14133.0,174.64,174.76,173.7,173.8,14133.0
2019-01-03 12:20:00,173.8,174.09,173.5,173.86,7775.0,173.8,174.09,173.5,173.86,7775.0
2019-01-03 12:25:00,173.75,173.75,173.15,173.5,6505.0,173.75,173.75,173.15,173.5,6505.0
2019-01-03 12:30:00,173.43,174.02,173.3,174.0,9801.0,173.43,174.02,173.3,174.0,9801.0
2019-01-03 12:35:00,173.85,173.87,173.16,173.17,7741.0,173.85,173.87,173.16,173.17,7741.0
2019-01-03 12:40:00,173.25,173.54,173.0,173.35,12998.0,173.25,173.54,173.0,173.35,12998.0
2019-01-03 12:45:00,173.34,173.75,173.26,173.51,6087.0,173.34,173.75,173.26,173.51,6087.0
2019-01-03 12:50:00,173.4,173.7,173.2,173.3,5283.0,173.4,173.7,173.2,173.3,5283.0
2019-01-03 12:55:00,173.28,173.34,172.97,173.11,4767.0,173.28,173.34,172.97,173.11,4767.0
2019-01-03 13:00:00,172.99,173.62,172.68,172.77,18233.0,172.99,173.62,172.68,172.77,18233.0
2019-01-03 13:05:00,172.76,172.76,172.26,172.3,2601.0,172.76,172.76,172.26,172.3,2601.0
2019-01-03 13:10:00,172.15,172.18,171.58,171.77,18775.0,172.15,172.18,171.58,171.77,18775.0
2019-01-03 13:15:00,171.55,171.57,170.82,170.98,17864.0,171.55,171.57,170.82,170.98,17864.0
2019-01-03 13:20:00,170.97,171.48,170.92,171.43,10408.0,170.97,171.48,170.92,171.43,10408.0
2019-01-03 13:25:00,171.39,171.4,170.43,170.77,23880.0,171.39,171.4,170.43,170.77,23880.0
2019-01-03 13:30:00,170.75,171.04,170.51,170.51,24413.0,170.75,171.04,170.51,170.51,24413.0
2019-01-03 13:35:00,170.45,170.61,170.16,170.52,30453.0,170.45,170.61,170.16,170.52,30453.0
2019-01-03 13:40:00,170.51,170.53,170.27,170.42,24775.0,170.51,170.53,170.27,170.42,24775.0
2019-01-03 13:45:00,170.38,170.42,169.93,170.04,53070.0,170.38,170.42,169.93,170.04,53070.0
2019-01-03 13:50:00,170.14,170.42,169.99,170.11,11882.0,170.14,170.42,169.99,170.11,11882.0
2019-01-03 13:55:00,170.09,170.18,169.8,170.0,27151.0,170.09,170.18,169.8,170.0,27151.0
2019-01-03 14:00:00,169.99,170.75,169.9,170.28,18298.0,169.99,170.75,169.9,170.28,18298.0
2019-01-03 14:05:00,170.28,170.97,170.28,170.8,8033.0,170.28,170.97,170.28,170.8,8033.0
2019-01-03 14:10:00,170.91,170.91,170.27,170.41,17054.0,170.91,170.91,170.27,170.41,17054.0
2019-01-03 14:15:00,170.38,170.71,170.22,170.48,16168.0,170.38,170.71,170.22,170.48,16168.0
2019-01-03 14:20:00,170.5,170.56,170.04,170.09,30638.0,170.5,170.56,170.04,170.09,30638.0
2019-01-03 14:25:00,170.02,170.53,169.79,170.46,49299.0,170.02,170.53,169.79,170.46,49299.0
2019-01-03 14:30:00,170.45,170.85,170.05,170.16,28388.0,170.45,170.85,170.05,170.16,28388.0
2019-01-03 14:35:00,170.19,170.24,169.79,170.08,17934.0,170.19,170.24,169.79,170.08,17934.0
2019-01-03 14:40:00,170.12,170.2,169.7,169.77,25087.0,170.12,170.2,169.7,169.77,25087.0
2019-01-03 14:45:00,169.73,169.89,169.28,169.41,33432.0,169.73,169.89,169.28,169.41,33432.0
2019-01-03 14:50:00,169.43,169.54,168.82,169.0,35621.0,169.43,169.54,168.82,169.0,35621.0
2019-01-03 14:55:00,169.1,169.29,168.88,169.21,18646.0,169.1,169.29,168.88,169.21,18646.0
2019-01-03 15:00:00,169.28,169.29,168.84,168.84,64689.0,169.28,169.29,168.84,168.84,64689.0
2019-01-03 15:05:00,168.88,169.13,168.7,168.74,27753.0,168.88,169.13,168.7,168.74,27753.0
2019-01-03 15:10:00,168.7,168.84,168.47,168.59,21159.0,168.7,168.84,168.47,168.59,21159.0
2019-01-03 15:15:00,168.59,169.68,168.53,169.68,36785.0,168.59,169.68,168.53,169.68,36785.0
2019-01-03 15:20:00,169.56,169.8,169.33,169.44,14123.0,169.56,169.8,169.33,169.44,14123.0
2019-01-03 15:25:00,169.41,170.5,169.39,170.0,25663.0,169.41,170.5,169.39,170.0,25663.0
2019-01-03 15:30:00,170.0,170.92,169.78,170.43,23844.0,170.0,170.92,169.78,170.43,23844.0
2019-01-03 15:35:00,170.51,170.94,170.04,170.04,22382.0,170.51,170.94,170.04,170.04,22382.0
2019-01-03 15:40:00,170.08,170.21,169.64,170.06,25978.0,170.08,170.21,169.64,170.06,25978.0
2019-01-03 15:45:00,170.08,170.38,169.87,169.98,36266.0,170.08,170.38,169.87,169.98,36266.0
2019-01-03 15:50:00,169.99,170.04,169.41,169.41,52235.0,169.99,170.04,169.41,169.41,52235.0
2019-01-03 15:55:00,169.45,169.54,168.82,169.11,131218.0,169.45,169.54,168.82,169.11,131218.0
2019-01-04 09:30:00,173.01,173.01,171.66,171.99,71144.0,173.01,173.01,171.66,171.99,71144.0
2019-01-04 09:35:00,171.96,173.8,171.75,173.25,26999.0,171.96,173.8,171.75,173.25,26999.0
2019-01-04 09:40:00,173.59,174.17,173.27,174.17,32803.0,173.59,174.17,173.27,174.17,32803.0
2019-01-04 09:45:00,174.08,176.38,174.07,175.98,67402.0,174.08,176.38,174.07,175.98,67402.0
2019-01-04 09:50:00,175.62,176.34,175.33,175.97,67814.0,175.62,176.34,175.33,175.97,67814.0
2019-01-04 09:55:00,175.83,176.35,175.56,176.0,27211.0,175.83,176.35,175.56,176.0,27211.0
2019-01-04 10:00:00,176.0,176.88,175.9,176.31,27783.0,176.0,176.88,175.9,176.31,27783.0
2019-01-04 10:05:00,176.58,177.22,176.36,176.9,19114.0,176.58,177.22,176.36,176.9,19114.0
2019-01-04 10:10:00,176.89,176.89,175.77,175.89,26110.0,176.89,176.89,175.77,175.89,26110.0
2019-01-04 10:15:00,176.07,176.47,175.67,175.68,10733.0,176.07,176.47,175.67,175.68,10733.0
2019-01-04 10:20:00,175.75,177.23,175.31,177.21,30244.0,175.75,177.23,175.31,177.21,30244.0
2019-01-04 10:25:00,177.14,179.03,176.88,178.92,37176.0,177.14,179.03,176.88,178.92,37176.0
2019-01-04 10:30:00,178.95,179.93,178.49,178.77,36048.0,178.95,179.93,178.49,178.77,36048.0
2019-01-04 10:35:00,178.78,179.22,178.26,178.42,39980.0,178.78,179.22,178.26,178.42,39980.0
2019-01-04 10:40:00,178.42,178.7,177.9,178.49,11990.0,178.42,178.7,177.9,178.49,11990.0
2019-01-04 10:45:00,178.42,179.22,178.28,178.57,11009.0,178.42,179.22,178.28,178.57,11009.0
2019-01-04 10:50:00,178.5,178.85,177.97,178.07,9895.0,178.5,178.85,177.97,178.07,9895.0
2019-01-04 10:55:00,178.11,178.32,178.0,178.32,15358.0,178.11,178.32,178.0,178.32,15358.0
2019-01-04 11:00:00,178.31,179.56,178.01,179.55,22297.0,178.31,179.56,178.01,179.55,22297.0
2019-01-04 11:05:00,179.55,179.92,179.12,179.4,32719.0,179.55,179.92,179.12,179.4,32719.0
2019-01-04 11:10:00,179.42,180.36,179.41,180.12,38399.0,179.42,180.36,179.41,180.12,38399.0
2019-01-04 11:15:00,180.14,180.14,179.38,179.55,33207.0,180.14,180.14,179.38,179.55,33207.0
2019-01-04 11:20:00,179.62,179.62,178.54,178.54,21120.0,179.62,179.62,178.54,178.54,21120.0
2019-01-04 11:25:00,178.8,179.19,178.69,178.98,13792.0,178.8,179.19,178.69,178.98,13792.0
2019-01-04 11:30:00,178.82,179.02,178.54,178.54,14195.0,178.82,179.02,178.54,178.54,14195.0
2019-01-04 11:35:00,178.53,178.86,178.1,178.57,28936.0,178.53,178.86,178.1,178.57,28936.0
2019-01-04 11:40:00,178.36,179.05,178.36,178.67,16978.0,178.36,179.05,178.36,178.67,16978.0
2019-01-04 11:45:00,178.62,178.84,178.45,178.53,9858.0,178.62,178.84,178.45,178.53,9858.0
2019-01-04 11:50:00,178.55,179.45,178.48,179.36,22015.0,178.55,179.45,178.48,179.36,22015.0
2019-01-04 11:55:00,179.25,179.74,179.02,179.57,12709.0,179.25,179.74,179.02,179.57,12709.0
2019-01-04 12:00:00,179.68,179.86,179.19,179.38,23817.0,179.68,179.86,179.19,179.38,23817.0
2019-01-04 12:05:00,179.37,180.08,179.21,180.08,37319.0,179.37,180.08,179.21,180.08,37319.0
2019-01-04 12:10:00,180.02,180.14,179.89,180.05,15480.0,180.02,180.14,179.89,180.05,15480.0
2019-01-04 12:15:00,179.96,180.69,179.81,180.56,10773.0,179.96,180.69,179.81,180.56,10773.0
2019-01-04 12:20:00,180.58,180.7,180.37,180.38,13251.0,180.58,180.7,180.37,180.38,13251.0
2019-01-04 12:25:00,180.46,180.8,180.25,180.8,13384.0,180.46,180.8,180.25,180.8,13384.0
2019-01-04 12:30:00,180.7,180.95,180.67,180.94,14164.0,180.7,180.95,180.67,180.94,14164.0
2019-01-04 12:35:00,180.9,181.04,180.9,180.98,14580.0,180.9,181.04,180.9,180.98,14580.0
2019-01-04 12:40:00,181.0,181.12,180.93,181.0,11146.0,181.0,181.12,180.93,181.0,11146.0
2019-01-04 12:45:00,181.0,181.49,180.9,181.28,17798.0,181.0,181.49,180.9,181.28,17798.0
2019-01-04 12:50:00,181.27,181.27,180.57,180.57,4950.0,181.27,181.27,180.57,180.57,4950.0
2019-01-04 12:55:00,180.78,180.83,180.47,180.56,12609.0,180.78,180.83,180.47,180.56,12609.0
2019-01-04 13:00:00,180.64,180.82,180.44,180.54,15151.0,180.64,180.82,180.44,180.54,15151.0
2019-01-04 13:05:00,180.54,181.28,180.54,181.25,14060.0,180.54,181.28,180.54,181.25,14060.0
2019-01-04 13:10:00,181.21,181.26,180.64,180.78,19669.0,181.21,181.26,180.64,180.78,19669.0
2019-01-04 13:15:00,180.73,180.81,179.94,180.34,22493.0,180.73,180.81,179.94,180.34,22493.0
2019-01-04 13:20:00,180.35,180.82,180.24,180.31,20470.0,180.35,180.82,180.24,180.31,20470.0
2019-01-04 13:25:00,180.21,180.97,180.21,180.77,7243.0,180.21,180.97,180.21,180.77,7243.0
2019-01-04 13:30:00,180.9,181.37,180.8,181.09,13148.0,180.9,181.37,180.8,181.09,13148.0
2019-01-04 13:35:00,181.14,181.42,180.93,181.42,27092.0,181.14,181.42,180.93,181.42,27092.0
2019-01-04 13:40:00,181.25,181.25,179.81,180.41,24243.0,181.25,181.25,179.81,180.41,24243.0
2019-01-04 13:45:00,180.45,180.45,179.62,180.21,21212.0,180.45,180.45,179.62,180.21,21212.0
2019-01-04 13:50:00,180.23,180.69,180.04,180.62,13551.0,180.23,180.69,180.04,180.62,13551.0
2019-01-04 13:55:00,180.56,180.66,180.25,180.66,24434.0,180.56,180.66,180.25,180.66,24434.0
2019-01-04 14:00:00,180.66,180.91,180.46,180.77,9702.0,180.66,180.91,180.46,180.77,9702.0
2019-01-04 14:05:00,180.83,180.99,180.45,180.79,17720.0,180.83,180.99,180.45,180.79,17720.0
2019-01-04 14:10:00,180.83,181.0,180.42,180.48,10764.0,180.83,181.0,180.42,180.48,10764.0
2019-01-04 14:15:00,180.48,180.84,180.26,180.62,22122.0,180.48,180.84,180.26,180.62,22122.0
2019-01-04 14:20:00,180.56,181.19,180.39,181.18,12355.0,180.56,181.19,180.39,181.18,12355.0
2019-01-04 14:25:00,181.14,181.23,180.62,180.84,17249.0,181.14,181.23,180.62,180.84,17249.0
2019-01-04 14:30:00,180.78,180.78,179.96,179.96,11613.0,180.78,180.78,179.96,179.96,11613.0
2019-01-04 14:35:00,179.96,180.37,179.76,179.9,13226.0,179.96,180.37,179.76,179.9,13226.0
2019-01-04 14:40:00,179.79,179.97,179.53,179.75,11290.0,179.79,179.97,179.53,179.75,11290.0
2019-01-04 14:45:00,179.67,179.67,178.84,179.03,17515.0,179.67,179.67,178.84,179.03,17515.0
2019-01-04 14:50:00,179.03,179.27,178.81,178.97,14229.0,179.03,179.27,178.81,178.97,14229.0
2019-01-04 14:55:00,178.82,178.82,178.25,178.5,16223.0,178.82,178.82,178.25,178.5,16223.0
2019-01-04 15:00:00,178.59,178.91,178.45,178.81,12446.0,178.59,178.91,178.45,178.81,12446.0
2019-01-04 15:05:00,179.0,179.46,178.84,179.03,10969.0,179.0,179.46,178.84,179.03,10969.0
2019-01-04 15:10:00,178.95,179.09,178.68,178.99,9400.0,178.95,179.09,178.68,178.99,9400.0
2019-01-04 15:15:00,178.91,178.99,178.48,178.62,16021.0,178.91,178.99,178.48,178.62,16021.0
2019-01-04 15:20:00,178.78,178.79,178.49,178.59,11004.0,178.78,178.79,178.49,178.59,11004.0
2019-01-04 15:25:00,178.51,178.68,178.26,178.68,15291.0,178.51,178.68,178.26,178.68,15291.0
2019-01-04 15:30:00,178.7,179.4,178.66,179.21,19944.0,178.7,179.4,178.66,179.21,19944.0
2019-01-04 15:35:00,179.22,179.28,178.86,178.91,33657.0,179.22,179.28,178.86,178.91,33657.0
2019-01-04 15:40:00,178.9,178.9,178.46,178.63,40387.0,178.9,178.9,178.46,178.63,40387.0
2019-01-04 15:45:00,178.66,179.57,178.64,179.29,42415.0,178.66,179.57,178.64,179.29,42415.0
2019-01-04 15:50:00,179.28,179.38,179.18,179.33,42985.0,179.28,179.38,179.18,179.33,42985.0
2019-01-04 15:55:00,179.35,179.45,178.98,179.35,80685.0,179.35,179.45,178.98,179.35,80685.0
2019-01-07 09:30:00,180.75,182.44,179.4,180.51,38019.0,180.75,182.44,179.4,180.51,38019.0
2019-01-07 09:35:00,180.51,181.73,180.38,181.73,23375.0,180.51,181.73,180.38,181.73,23375.0
2019-01-07 09:40:00,181.04,182.49,181.04,182.49,20906.0,181.04,182.49,181.04,182.49,20906.0
2019-01-07 09:45:00,182.89,183.99,182.75,183.53,16954.0,182.89,183.99,182.75,183.53,16954.0
2019-01-07 09:50:00,183.29,183.58,181.12,181.6,16051.0,183.29,183.58,181.12,181.6,16051.0
2019-01-07 09:55:00,181.57,183.32,181.51,183.31,23929.0,181.57,183.32,181.51,183.31,23929.0
2019-01-07 10:00:00,183.17,183.32,182.34,182.8,17031.0,183.17,183.32,182.34,182.8,17031.0
2019-01-07 10:05:00,182.65,182.65,181.74,181.88,32194.0,182.65,182.65,181.74,181.88,32194.0
2019-01-07 10:10:00,181.7,181.75,181.01,181.51,19607.0,181.7,181.75,181.01,181.51,19607.0
2019-01-07 10:15:00,181.41,181.8,181.14,181.49,10600.0,181.41,181.8,181.14,181.49,10600.0
2019-01-07 10:20:00,181.33,181.95,180.6,181.91,16302.0,181.33,181.95,180.6,181.91,16302.0
2019-01-07 10:25:00,181.91,182.61,181.69,182.61,12851.0,181.91,182.61,181.69,182.61,12851.0
2019-01-07 10:30:00,182.5,183.8,182.5,183.73,22807.0,182.5,183.8,182.5,183.73,22807.0
2019-01-07 10:35:00,183.72,183.9,182.82,183.19,26251.0,183.72,183.9,182.82,183.19,26251.0
2019-01-07 10:40:00,183.19,183.68,182.78,183.14,15049.0,183.19,183.68,182.78,183.14,15049.0
2019-01-07 10:45:00,183.13,183.66,183.05,183.57,15427.0,183.13,183.66,183.05,183.57,15427.0
2019-01-07 10:50:00,183.71,184.45,183.58,184.3,17036.0,183.71,184.45,183.58,184.3,17036.0
2019-01-07 10:55:00,184.37,184.49,183.83,184.16,26107.0,184.37,184.49,183.83,184.16,26107.0
2019-01-07 11:00:00,183.99,184.79,183.84,184.46,13624.0,183.99,184.79,183.84,184.46,13624.0
2019-01-07 11:05:00,184.4,184.65,184.2,184.58,15656.0,184.4,184.65,184.2,184.58,15656.0
2019-01-07 11:10:00,184.58,185.18,184.35,184.82,26509.0,184.58,185.18,184.35,184.82,26509.0
2019-01-07 11:15:00,185.03,185.08,184.58,184.7,13686.0,185.03,185.08,184.58,184.7,13686.0
2019-01-07 11:20:00,184.7,184.75,184.27,184.27,12741.0,184.7,184.75,184.27,184.27,12741.0
2019-01-07 11:25:00,184.33,184.44,184.0,184.17,7822.0,184.33,184.44,184.0,184.17,7822.0
2019-01-07 11:30:00,184.29,185.44,184.29,185.4,20854.0,184.29,185.44,184.29,185.4,20854.0
2019-01-07 11:35:00,185.35,185.61,185.0,185.21,28684.0,185.35,185.61,185.0,185.21,28684.0
2019-01-07 11:40:00,185.19,185.99,184.89,185.89,20157.0,185.19,185.99,184.89,185.89,20157.0
2019-01-07 11:45:00,185.81,188.0,185.64,186.59,35163.0,185.81,188.0,185.64,186.59,35163.0
2019-01-07 11:50:00,186.54,186.55,185.84,186.03,5581.0,186.54,186.55,185.84,186.03,5581.0
2019-01-07 11:55:00,186.03,186.46,185.62,185.86,9435.0,186.03,186.46,185.62,185.86,9435.0
2019-01-07 12:00:00,185.78,186.02,185.39,185.7,12747.0,185.78,186.02,185.39,185.7,12747.0
2019-01-07 12:05:00,185.58,185.69,185.08,185.34,10955.0,185.58,185.69,185.08,185.34,10955.0
2019-01-07 12:10:00,185.16,185.34,184.95,185.31,10047.0,185.16,185.34,184.95,185.31,10047.0
2019-01-07 12:15:00,185.31,185.61,185.23,185.46,11728.0,185.31,185.61,185.23,185.46,11728.0
2019-01-07 12:20:00,185.32,186.2,185.19,185.88,19838.0,185.32,186.2,185.19,185.88,19838.0
2019-01-07 12:25:00,185.88,186.29,185.83,186.09,17019.0,185.88,186.29,185.83,186.09,17019.0
2019-01-07 12:30:00,186.23,186.23,185.74,185.81,17418.0,186.23,186.23,185.74,185.81,17418.0
2019-01-07 12:35:00,185.9,186.36,185.86,186.36,24503.0,185.9,186.36,185.86,186.36,24503.0
2019-01-07 12:40:00,186.3,186.62,185.97,186.42,37663.0,186.3,186.62,185.97,186.42,37663.0
2019-01-07 12:45:00,186.42,186.53,186.08,186.46,9436.0,186.42,186.53,186.08,186.46,9436.0
2019-01-07 12:50:00,186.4,186.4,186.07,186.36,14533.0,186.4,186.4,186.07,186.36,14533.0
2019-01-07 12:55:00,186.33,186.38,186.04,186.17,8149.0,186.33,186.38,186.04,186.17,8149.0
2019-01-07 13:00:00,186.22,186.45,186.11,186.14,8489.0,186.22,186.45,186.11,186.14,8489.0
2019-01-07 13:05:00,186.11,186.27,185.89,186.17,6926.0,186.11,186.27,185.89,186.17,6926.0
2019-01-07 13:10:00,186.09,186.39,185.93,185.93,9382.0,186.09,186.39,185.93,185.93,9382.0
2019-01-07 13:15:00,185.92,186.33,185.92,186.24,9312.0,185.92,186.33,185.92,186.24,9312.0
2019-01-07 13:20:00,186.28,186.95,185.69,185.82,16619.0,186.28,186.95,185.69,185.82,16619.0
2019-01-07 13:25:00,185.82,186.24,185.82,185.99,7203.0,185.82,186.24,185.82,185.99,7203.0
2019-01-07 13:30:00,186.11,186.64,186.11,186.54,15783.0,186.11,186.64,186.11,186.54,15783.0
2019-01-07 13:35:00,186.5,186.55,186.23,186.38,22549.0,186.5,186.55,186.23,186.38,22549.0
2019-01-07 13:40:00,186.28,186.9,186.23,186.77,14487.0,186.28,186.9,186.23,186.77,14487.0
2019-01-07 13:45:00,186.79,187.14,185.54,185.55,44124.0,186.79,187.14,185.54,185.55,44124.0
2019-01-07 13:50:00,185.56,185.97,185.38,185.97,26530.0,185.56,185.97,185.38,185.97,26530.0
2019-01-07 13:55:00,186.07,186.39,185.92,186.15,19577.0,186.07,186.39,185.92,186.15,19577.0
2019-01-07 14:00:00,186.13,186.22,186.04,186.11,10985.0,186.13,186.22,186.04,186.11,10985.0
2019-01-07 14:05:00,186.13,186.2,185.47,185.63,10056.0,186.13,186.2,185.47,185.63,10056.0
2019-01-07 14:10:00,185.55,185.84,185.36,185.75,10124.0,185.55,185.84,185.36,185.75,10124.0
2019-01-07 14:15:00,185.81,185.9,185.37,185.48,11111.0,185.81,185.9,185.37,185.48,11111.0
2019-01-07 14:20:00,185.48,185.55,185.35,185.47,8396.0,185.48,185.55,185.35,185.47,8396.0
2019-01-07 14:25:00,185.41,185.43,185.14,185.26,4585.0,185.41,185.43,185.14,185.26,4585.0
2019-01-07 14:30:00,185.23,185.64,185.02,185.37,11608.0,185.23,185.64,185.02,185.37,11608.0
2019-01-07 14:35:00,185.37,185.4,184.97,185.05,7515.0,185.37,185.4,184.97,185.05,7515.0
2019-01-07 14:40:00,185.05,185.25,184.71,185.14,7044.0,185.05,185.25,184.71,185.14,7044.0
2019-01-07 14:45:00,185.06,185.11,184.75,185.01,5546.0,185.06,185.11,184.75,185.01,5546.0
2019-01-07 14:50:00,185.0,185.12,184.75,185.03,5823.0,185.0,185.12,184.75,185.03,5823.0
2019-01-07 14:55:00,184.99,185.09,184.8,184.91,5927.0,184.99,185.09,184.8,184.91,5927.0
2019-01-07 15:00:00,184.99,185.42,184.99,185.42,7388.0,184.99,185.42,184.99,185.42,7388.0
2019-01-07 15:05:00,185.51,185.92,185.4,185.88,6338.0,185.51,185.92,185.4,185.88,6338.0
2019-01-07 15:10:00,185.91,186.15,185.69,186.09,12576.0,185.91,186.15,185.69,186.09,12576.0
2019-01-07 15:15:00,186.13,186.23,185.66,186.11,8117.0,186.13,186.23,185.66,186.11,8117.0
2019-01-07 15:20:00,186.13,186.2,185.94,186.05,7211.0,186.13,186.2,185.94,186.05,7211.0
2019-01-07 15:25:00,186.06,186.13,185.92,186.0,10958.0,186.06,186.13,185.92,186.0,10958.0
2019-01-07 15:30:00,186.03,186.03,185.27,185.76,26864.0,186.03,186.03,185.27,185.76,26864.0
2019-01-07 15:35:00,185.74,186.07,185.7,185.93,22812.0,185.74,186.07,185.7,185.93,22812.0
2019-01-07 15:40:00,185.92,185.96,185.55,185.77,27207.0,185.92,185.96,185.55,185.77,27207.0
2019-01-07 15:45:00,185.76,186.11,185.76,185.88,29863.0,185.76,186.11,185.76,185.88,29863.0
2019-01-07 15:50:00,185.86,186.0,185.73,185.88,31495.0,185.86,186.0,185.73,185.88,31495.0
2019-01-07 15:55:00,185.95,186.66,185.94,186.65,106002.0,185.95,186.66,185.94,186.65,106002.0
2019-01-08 09:30:00,189.75,191.65,189.46,189.9,75353.0,189.75,191.65,189.46,189.9,75353.0
2019-01-08 09:35:00,189.75,190.4,188.53,189.81,48321.0,189.75,190.4,188.53,189.81,48321.0
2019-01-08 09:40:00,189.88,190.34,189.4,190.16,45585.0,189.88,190.34,189.4,190.16,45585.0
2019-01-08 09:45:00,190.16,190.49,188.8,189.31,50054.0,190.16,190.49,188.8,189.31,50054.0
2019-01-08 09:50:00,189.24,189.33,187.38,187.67,27278.0,189.24,189.33,187.38,187.67,27278.0
2019-01-08 09:55:00,187.9,188.08,186.82,187.69,18354.0,187.9,188.08,186.82,187.69,18354.0
2019-01-08 10:00:00,187.73,188.38,187.29,188.38,30175.0,187.73,188.38,187.29,188.38,30175.0
2019-01-08 10:05:00,188.39,188.6,188.03,188.42,8704.0,188.39,188.6,188.03,188.42,8704.0
2019-01-08 10:10:00,188.28,188.37,186.52,186.62,13143.0,188.28,188.37,186.52,186.62,13143.0
2019-01-08 10:15:00,186.62,187.56,186.5,186.76,18894.0,186.62,187.56,186.5,186.76,18894.0
2019-01-08 10:20:00,186.78,187.0,186.39,186.58,21609.0,186.78,187.0,186.39,186.58,21609.0
2019-01-08 10:25:00,186.57,186.9,186.57,186.62,7934.0,186.57,186.9,186.57,186.62,7934.0
2019-01-08 10:30:00,186.66,186.93,186.16,186.25,15701.0,186.66,186.93,186.16,186.25,15701.0
2019-01-08 10:35:00,186.23,186.34,185.11,185.67,28963.0,186.23,186.34,185.11,185.67,28963.0
2019-01-08 10:40:00,185.8,186.66,185.63,185.63,10384.0,185.8,186.66,185.63,185.63,10384.0
2019-01-08 10:45:00,185.59,185.65,185.23,185.29,15509.0,185.59,185.65,185.23,185.29,15509.0
2019-01-08 10:50:00,185.5,185.5,184.56,184.83,10084.0,185.5,185.5,184.56,184.83,10084.0
2019-01-08 10:55:00,184.84,185.59,184.75,185.37,41979.0,184.84,185.59,184.75,185.37,41979.0
2019-01-08 11:00:00,185.47,186.4,185.46,186.07,17844.0,185.47,186.4,185.46,186.07,17844.0
2019-01-08 11:05:00,186.1,187.36,186.01,186.82,13497.0,186.1,187.36,186.01,186.82,13497.0
2019-01-08 11:10:00,186.77,186.77,186.19,186.42,13003.0,186.77,186.77,186.19,186.42,13003.0
2019-01-08 11:15:00,186.46,186.56,185.9,186.56,17764.0,186.46,186.56,185.9,186.56,17764.0
2019-01-08 11:20:00,186.64,186.66,185.69,186.1,14775.0,186.64,186.66,185.69,186.1,14775.0
2019-01-08 11:25:00,186.28,186.31,185.86,186.02,8357.0,186.28,186.31,185.86,186.02,8357.0
2019-01-08 11:30:00,186.02,186.07,185.07,185.29,17542.0,186.02,186.07,185.07,185.29,17542.0
2019-01-08 11:35:00,185.5,185.67,185.15,185.31,5361.0,185.5,185.67,185.15,185.31,5361.0
2019-01-08 11:40:00,185.4,185.78,185.39,185.63,9906.0,185.4,185.78,185.39,185.63,9906.0
2019-01-08 11:45:00,185.73,186.0,185.63,185.67,8003.0,185.73,186.0,185.63,185.67,8003.0
2019-01-08 11:50:00,185.8,185.95,185.59,185.7,4538.0,185.8,185.95,185.59,185.7,4538.0
2019-01-08 11:55:00,185.6,186.23,185.6,186.2,2587.0,185.6,186.23,185.6,186.2,2587.0
2019-01-08 12:00:00,186.2,186.57,186.0,186.4,11837.0,186.2,186.57,186.0,186.4,11837.0
2019-01-08 12:05:00,186.32,186.39,186.24,186.29,4303.0,186.32,186.39,186.24,186.29,4303.0
2019-01-08 12:10:00,186.28,186.56,186.21,186.47,5540.0,186.28,186.56,186.21,186.47,5540.0
2019-01-08 12:15:00,186.73,187.44,186.58,187.1,15919.0,186.73,187.44,186.58,187.1,15919.0
2019-01-08 12:20:00,187.11,187.27,186.78,187.15,26748.0,187.11,187.27,186.78,187.15,26748.0
2019-01-08 12:25:00,187.15,187.43,187.02,187.02,4812.0,187.15,187.43,187.02,187.02,4812.0
2019-01-08 12:30:00,187.12,187.22,186.87,186.94,4230.0,187.12,187.22,186.87,186.94,4230.0
2019-01-08 12:35:00,186.87,186.87,186.52,186.62,4718.0,186.87,186.87,186.52,186.62,4718.0
2019-01-08 12:40:00,186.73,186.98,186.69,186.96,2100.0,186.73,186.98,186.69,186.96,2100.0
2019-01-08 12:45:00,187.06,187.23,186.87,187.0,15181.0,187.06,187.23,186.87,187.0,15181.0
2019-01-08 12:50:00,186.98,187.06,186.76,186.97,7446.0,186.98,187.06,186.76,186.97,7446.0
2019-01-08 12:55:00,187.03,187.29,186.76,187.24,24091.0,187.03,187.29,186.76,187.24,24091.0
2019-01-08 13:00:00,187.15,187.22,186.86,187.09,5408.0,187.15,187.22,186.86,187.09,5408.0
2019-01-08 13:05:00,187.1,187.16,186.95,186.96,6115.0,187.1,187.16,186.95,186.96,6115.0
2019-01-08 13:10:00,187.05,187.29,186.82,187.21,9611.0,187.05,187.29,186.82,187.21,9611.0
2019-01-08 13:15:00,187.16,187.26,186.98,186.99,7608.0,187.16,187.26,186.98,186.99,7608.0
2019-01-08 13:20:00,187.04,187.28,186.93,187.21,10021.0,187.04,187.28,186.93,187.21,10021.0
2019-01-08 13:25:00,187.25,187.65,187.22,187.65,2700.0,187.25,187.65,187.22,187.65,2700.0
2019-01-08 13:30:00,187.46,187.79,187.46,187.7,16865.0,187.46,187.79,187.46,187.7,16865.0
2019-01-08 13:35:00,187.71,187.82,187.61,187.63,2949.0,187.71,187.82,187.61,187.63,2949.0
2019-01-08 13:40:00,187.65,187.7,187.3,187.3,3888.0,187.65,187.7,187.3,187.3,3888.0
2019-01-08 13:45:00,187.24,187.53,187.04,187.49,2719.0,187.24,187.53,187.04,187.49,2719.0
2019-01-08 13:50:00,187.57,188.04,187.57,187.96,5063.0,187.57,188.04,187.57,187.96,5063.0
2019-01-08 13:55:00,188.1,188.11,187.68,187.72,3954.0,188.1,188.11,187.68,187.72,3954.0
2019-01-08 14:00:00,187.6,188.06,187.51,187.78,7456.0,187.6,188.06,187.51,187.78,7456.0
2019-01-08 14:05:00,187.76,188.11,187.75,187.99,5288.0,187.76,188.11,187.75,187.99,5288.0
2019-01-08 14:10:00,188.2,188.47,188.18,188.47,2500.0,188.2,188.47,188.18,188.47,2500.0
2019-01-08 14:15:00,188.47,188.67,188.27,188.27,4399.0,188.47,188.67,188.27,188.27,4399.0
2019-01-08 14:20:00,188.36,188.48,188.07,188.15,5963.0,188.36,188.48,188.07,188.15,5963.0
2019-01-08 14:25:00,188.21,188.25,187.97,188.09,4910.0,188.21,188.25,187.97,188.09,4910.0
2019-01-08 14:30:00,188.18,188.48,188.09,188.09,9861.0,188.18,188.48,188.09,188.09,9861.0
2019-01-08 14:35:00,188.03,188.03,187.87,187.92,7162.0,188.03,188.03,187.87,187.92,7162.0
2019-01-08 14:40:00,187.93,188.27,187.93,188.26,8007.0,187.93,188.27,187.93,188.26,8007.0
2019-01-08 14:45:00,188.27,188.52,188.14,188.52,4200.0,188.27,188.52,188.14,188.52,4200.0
2019-01-08 14:50:00,188.44,188.44,188.08,188.21,11967.0,188.44,188.44,188.08,188.21,11967.0
2019-01-08 14:55:00,188.24,188.24,187.65,187.65,8999.0,188.24,188.24,187.65,187.65,8999.0
2019-01-08 15:00:00,187.61,187.88,187.45,187.52,38602.0,187.61,187.88,187.45,187.52,38602.0
2019-01-08 15:05:00,187.55,187.76,187.15,187.76,6758.0,187.55,187.76,187.15,187.76,6758.0
2019-01-08 15:10:00,187.63,188.0,187.6,188.0,9562.0,187.63,188.0,187.6,188.0,9562.0
2019-01-08 15:15:00,188.05,188.11,187.7,187.7,11273.0,188.05,188.11,187.7,187.7,11273.0
2019-01-08 15:20:00,187.71,187.8,187.46,187.78,10499.0,187.71,187.8,187.46,187.78,10499.0
2019-01-08 15:25:00,187.77,187.9,187.61,187.84,11854.0,187.77,187.9,187.61,187.84,11854.0
2019-01-08 15:30:00,187.91,187.91,187.73,187.77,8861.0,187.91,187.91,187.73,187.77,8861.0
2019-01-08 15:35:00,187.78,187.81,187.69,187.71,9855.0,187.78,187.81,187.69,187.71,9855.0
2019-01-08 15:40:00,187.68,187.69,187.5,187.54,14799.0,187.68,187.69,187.5,187.54,14799.0
2019-01-08 15:45:00,187.62,187.77,187.55,187.66,46233.0,187.62,187.77,187.55,187.66,46233.0
2019-01-08 15:50:00,187.67,187.86,187.5,187.81,48205.0,187.67,187.86,187.5,187.81,48205.0
2019-01-08 15:55:00,187.82,188.07,187.69,187.97,73508.0,187.82,188.07,187.69,187.97,73508.0
2019-01-09 09:30:00,185.71,189.3,185.26,189.23,44454.0,185.71,189.3,185.26,189.23,44454.0
2019-01-09 09:35:00,189.3,189.87,188.46,188.52,27980.0,189.3,189.87,188.46,188.52,27980.0
2019-01-09 09:40:00,188.41,189.81,188.28,189.42,34299.0,188.41,189.81,188.28,189.42,34299.0
2019-01-09 09:45:00,189.55,190.15,188.99,190.02,78626.0,189.55,190.15,188.99,190.02,78626.0
2019-01-09 09:50:00,190.1,190.64,189.8,190.43,19259.0,190.1,190.64,189.8,190.43,19259.0
2019-01-09 09:55:00,190.39,190.77,190.28,190.28,19307.0,190.39,190.77,190.28,190.28,19307.0
2019-01-09 10:00:00,190.45,190.51,189.43,189.84,51285.0,190.45,190.51,189.43,189.84,51285.0
2019-01-09 10:05:00,189.88,190.49,189.68,190.46,46962.0,189.88,190.49,189.68,190.46,46962.0
2019-01-09 10:10:00,190.36,190.7,189.81,190.15,18187.0,190.36,190.7,189.81,190.15,18187.0
2019-01-09 10:15:00,190.0,190.89,190.0,190.89,17338.0,190.0,190.89,190.0,190.89,17338.0
2019-01-09 10:20:00,190.91,191.29,190.72,190.93,60019.0,190.91,191.29,190.72,190.93,60019.0
2019-01-09 10:25:00,190.97,190.97,190.04,190.56,117854.0,190.97,190.97,190.04,190.56,117854.0
2019-01-09 10:30:00,190.43,190.59,189.37,189.53,25642.0,190.43,190.59,189.37,189.53,25642.0
2019-01-09 10:35:00,189.56,190.11,189.35,189.75,20212.0,189.56,190.11,189.35,189.75,20212.0
2019-01-09 10:40:00,189.73,189.73,189.17,189.26,25852.0,189.73,189.73,189.17,189.26,25852.0
2019-01-09 10:45:00,189.14,189.75,189.09,189.38,29385.0,189.14,189.75,189.09,189.38,29385.0
2019-01-09 10:50:00,189.38,190.12,189.31,189.83,26780.0,189.38,190.12,189.31,189.83,26780.0
2019-01-09 10:55:00,189.77,190.17,189.48,190.16,20621.0,189.77,190.17,189.48,190.16,20621.0
2019-01-09 11:00:00,190.0,190.51,189.78,190.28,16355.0,190.0,190.51,189.78,190.28,16355.0
2019-01-09 11:05:00,190.38,190.4,189.92,189.95,14482.0,190.38,190.4,189.92,189.95,14482.0
2019-01-09 11:10:00,189.82,190.9,189.82,190.66,19362.0,189.82,190.9,189.82,190.66,19362.0
2019-01-09 11:15:00,190.45,190.87,190.26,190.69,19702.0,190.45,190.87,190.26,190.69,19702.0
2019-01-09 11:20:00,190.64,190.77,190.42,190.46,12958.0,190.64,190.77,190.42,190.46,12958.0
2019-01-09 11:25:00,190.4,190.41,189.88,190.17,10154.0,190.4,190.41,189.88,190.17,10154.0
2019-01-09 11:30:00,190.12,190.15,189.75,190.01,7988.0,190.12,190.15,189.75,190.01,7988.0
2019-01-09 11:35:00,190.03,190.07,189.67,189.91,6326.0,190.03,190.07,189.67,189.91,6326.0
2019-01-09 11:40:00,189.93,190.08,189.8,190.04,3168.0,189.93,190.08,189.8,190.04,3168.0
2019-01-09 11:45:00,189.87,190.43,189.84,190.43,8527.0,189.87,190.43,189.84,190.43,8527.0
2019-01-09 11:50:00,190.43,190.75,190.25,190.71,5466.0,190.43,190.75,190.25,190.71,5466.0
2019-01-09 11:55:00,190.73,190.73,190.0,190.22,6784.0,190.73,190.73,190.0,190.22,6784.0
2019-01-09 12:00:00,190.22,190.9,190.22,190.75,12513.0,190.22,190.9,190.22,190.75,12513.0
2019-01-09 12:05:00,190.8,190.85,190.43,190.62,10239.0,190.8,190.85,190.43,190.62,10239.0
2019-01-09 12:10:00,190.68,190.77,190.35,190.56,5732.0,190.68,190.77,190.35,190.56,5732.0
2019-01-09 12:15:00,190.63,190.63,190.39,190.51,17403.0,190.63,190.63,190.39,190.51,17403.0
2019-01-09 12:20:00,190.46,190.46,189.95,190.09,14053.0,190.46,190.46,189.95,190.09,14053.0
2019-01-09 12:25:00,190.2,190.21,189.69,189.94,22828.0,190.2,190.21,189.69,189.94,22828.0
2019-01-09 12:30:00,189.99,190.08,189.58,189.97,25461.0,189.99,190.08,189.58,189.97,25461.0
2019-01-09 12:35:00,190.03,190.17,189.73,189.8,21978.0,190.03,190.17,189.73,189.8,21978.0
2019-01-09 12:40:00,189.72,190.14,189.72,189.84,6906.0,189.72,190.14,189.72,189.84,6906.0
2019-01-09 12:45:00,189.81,189.91,189.57,189.67,15487.0,189.81,189.91,189.57,189.67,15487.0
2019-01-09 12:50:00,189.77,190.09,189.76,189.89,4731.0,189.77,190.09,189.76,189.89,4731.0
2019-01-09 12:55:00,189.89,189.99,189.65,189.65,8031.0,189.89,189.99,189.65,189.65,8031.0
2019-01-09 13:00:00,189.73,189.79,189.18,189.44,27626.0,189.73,189.79,189.18,189.44,27626.0
2019-01-09 13:05:00,189.38,189.64,189.31,189.62,5525.0,189.38,189.64,189.31,189.62,5525.0
2019-01-09 13:10:00,189.62,189.73,189.3,189.73,7447.0,189.62,189.73,189.3,189.73,7447.0
2019-01-09 13:15:00,189.74,189.93,189.42,189.8,7537.0,189.74,189.93,189.42,189.8,7537.0
2019-01-09 13:20:00,189.81,190.08,189.79,189.9,8797.0,189.81,190.08,189.79,189.9,8797.0
2019-01-09 13:25:00,189.98,189.98,189.61,189.72,10146.0,189.98,189.98,189.61,189.72,10146.0
2019-01-09 13:30:00,189.75,189.95,189.59,189.59,16823.0,189.75,189.95,189.59,189.59,16823.0
2019-01-09 13:35:00,189.58,189.74,189.42,189.48,8298.0,189.58,189.74,189.42,189.48,8298.0
2019-01-09 13:40:00,189.43,189.67,189.42,189.48,7330.0,189.43,189.67,189.42,189.48,7330.0
2019-01-09 13:45:00,189.43,189.43,188.84,188.89,12766.0,189.43,189.43,188.84,188.89,12766.0
2019-01-09 13:50:00,188.88,189.12,188.79,188.86,14600.0,188.88,189.12,188.79,188.86,14600.0
2019-01-09 13:55:00,188.83,189.13,188.7,188.96,14297.0,188.83,189.13,188.7,188.96,14297.0
2019-01-09 14:00:00,188.97,189.73,188.97,189.59,19722.0,188.97,189.73,188.97,189.59,19722.0
2019-01-09 14:05:00,189.65,190.1,189.55,190.0,5300.0,189.65,190.1,189.55,190.0,5300.0
2019-01-09 14:10:00,189.95,190.0,189.58,189.81,5882.0,189.95,190.0,189.58,189.81,5882.0
2019-01-09 14:15:00,189.84,189.87,189.29,189.52,9086.0,189.84,189.87,189.29,189.52,9086.0
2019-01-09 14:20:00,189.48,189.72,189.17,189.45,15633.0,189.48,189.72,189.17,189.45,15633.0
2019-01-09 14:25:00,189.58,189.86,189.46,189.86,10624.0,189.58,189.86,189.46,189.86,10624.0
2019-01-09 14:30:00,189.84,189.94,189.53,189.84,10000.0,189.84,189.94,189.53,189.84,10000.0
2019-01-09 14:35:00,189.78,189.9,189.61,189.85,9196.0,189.78,189.9,189.61,189.85,9196.0
2019-01-09 14:40:00,189.81,190.14,189.81,190.13,5567.0,189.81,190.14,189.81,190.13,5567.0
2019-01-09 14:45:00,190.09,190.15,189.94,190.11,10198.0,190.09,190.15,189.94,190.11,10198.0
2019-01-09 14:50:00,190.14,190.38,189.98,190.32,21219.0,190.14,190.38,189.98,190.32,21219.0
2019-01-09 14:55:00,190.34,190.37,190.15,190.2,11792.0,190.34,190.37,190.15,190.2,11792.0
2019-01-09 15:00:00,190.22,190.24,189.99,190.01,11051.0,190.22,190.24,189.99,190.01,11051.0
2019-01-09 15:05:00,190.06,190.37,190.01,190.29,13216.0,190.06,190.37,190.01,190.29,13216.0
2019-01-09 15:10:00,190.31,190.61,190.22,190.46,20152.0,190.31,190.61,190.22,190.46,20152.0
2019-01-09 15:15:00,190.5,190.73,190.49,190.73,9381.0,190.5,190.73,190.49,190.73,9381.0
2019-01-09 15:20:00,190.74,190.92,190.67,190.67,29456.0,190.74,190.92,190.67,190.67,29456.0
2019-01-09 15:25:00,190.66,190.71,190.45,190.53,15366.0,190.66,190.71,190.45,190.53,15366.0
2019-01-09 15:30:00,190.53,190.76,190.32,190.71,14663.0,190.53,190.76,190.32,190.71,14663.0
2019-01-09 15:35:00,190.73,190.73,189.94,190.03,16688.0,190.73,190.73,189.94,190.03,16688.0
2019-01-09 15:40:00,190.12,190.12,189.78,189.94,18445.0,190.12,190.12,189.78,189.94,18445.0
2019-01-09 15:45:00,189.99,190.05,189.87,189.91,37268.0,189.99,190.05,189.87,189.91,37268.0
2019-01-09 15:50:00,189.91,189.91,189.58,189.66,33454.0,189.91,189.91,189.58,189.66,33454.0
2019-01-09 15:55:00,189.68,190.32,189.65,190.32,69751.0,189.68,190.32,189.65,190.32,69751.0
2019-01-10 09:30:00,188.9,189.69,188.8,189.09,26928.0,188.9,189.69,188.8,189.09,26928.0
2019-01-10 09:35:00,188.89,190.94,188.83,189.75,31959.0,188.89,190.94,188.83,189.75,31959.0
2019-01-10 09:40:00,189.74,190.05,188.03,188.13,26393.0,189.74,190.05,188.03,188.13,26393.0
2019-01-10 09:45:00,188.19,189.52,188.05,189.38,16309.0,188.19,189.52,188.05,189.38,16309.0
2019-01-10 09:50:00,189.23,189.85,188.04,188.33,15831.0,189.23,189.85,188.04,188.33,15831.0
2019-01-10 09:55:00,188.15,188.98,187.55,188.98,20158.0,188.15,188.98,187.55,188.98,20158.0
2019-01-10 10:00:00,189.07,189.49,188.7,188.7,18807.0,189.07,189.49,188.7,188.7,18807.0
2019-01-10 10:05:00,188.7,189.44,188.35,189.44,17913.0,188.7,189.44,188.35,189.44,17913.0
2019-01-10 10:10:00,189.5,189.77,189.0,189.06,14883.0,189.5,189.77,189.0,189.06,14883.0
2019-01-10 10:15:00,189.14,189.4,188.96,189.16,12967.0,189.14,189.4,188.96,189.16,12967.0
2019-01-10 10:20:00,189.23,189.7,189.14,189.14,18451.0,189.23,189.7,189.14,189.14,18451.0
2019-01-10 10:25:00,189.19,189.79,188.91,189.78,13665.0,189.19,189.79,188.91,189.78,13665.0
2019-01-10 10:30:00,189.71,190.09,189.33,189.94,25287.0,189.71,190.09,189.33,189.94,25287.0
2019-01-10 10:35:00,189.99,190.1,189.5,189.93,26994.0,189.99,190.1,189.5,189.93,26994.0
2019-01-10 10:40:00,189.82,189.89,189.5,189.65,10186.0,189.82,189.89,189.5,189.65,10186.0
2019-01-10 10:45:00,189.62,190.06,189.47,189.95,10553.0,189.62,190.06,189.47,189.95,10553.0
2019-01-10 10:50:00,189.85,190.19,189.82,190.14,19726.0,189.85,190.19,189.82,190.14,19726.0
2019-01-10 10:55:00,190.02,190.36,189.88,190.01,14635.0,190.02,190.36,189.88,190.01,14635.0
2019-01-10 11:00:00,189.93,190.19,189.52,190.13,20534.0,189.93,190.19,189.52,190.13,20534.0
2019-01-10 11:05:00,190.13,190.8,190.13,190.77,10792.0,190.13,190.8,190.13,190.77,10792.0
2019-01-10 11:10:00,190.63,190.87,190.48,190.55,8160.0,190.63,190.87,190.48,190.55,8160.0
2019-01-10 11:15:00,190.43,190.6,189.73,190.03,23136.0,190.43,190.6,189.73,190.03,23136.0
2019-01-10 11:20:00,189.96,190.28,189.75,190.13,6785.0,189.96,190.28,189.75,190.13,6785.0
2019-01-10 11:25:00,190.0,190.18,189.44,190.11,15781.0,190.0,190.18,189.44,190.11,15781.0
2019-01-10 11:30:00,190.11,190.45,189.9,190.45,22212.0,190.11,190.45,189.9,190.45,22212.0
2019-01-10 11:35:00,190.31,190.68,190.23,190.34,20805.0,190.31,190.68,190.23,190.34,20805.0
2019-01-10 11:40:00,190.42,190.42,189.75,190.16,6441.0,190.42,190.42,189.75,190.16,6441.0
2019-01-10 11:45:00,190.17,190.33,189.85,190.08,5163.0,190.17,190.33,189.85,190.08,5163.0
2019-01-10 11:50:00,190.01,190.21,189.76,189.86,12529.0,190.01,190.21,189.76,189.86,12529.0
2019-01-10 11:55:00,189.76,190.0,189.3,190.0,22501.0,189.76,190.0,189.3,190.0,22501.0
2019-01-10 12:00:00,190.04,190.16,189.73,189.96,10998.0,190.04,190.16,189.73,189.96,10998.0
2019-01-10 12:05:00,189.83,190.06,189.73,189.99,12554.0,189.83,190.06,189.73,189.99,12554.0
2019-01-10 12:10:00,189.92,190.04,189.77,190.01,9826.0,189.92,190.04,189.77,190.01,9826.0
2019-01-10 12:15:00,190.0,190.17,189.94,189.96,4516.0,190.0,190.17,189.94,189.96,4516.0
2019-01-10 12:20:00,189.83,189.85,189.59,189.77,14274.0,189.83,189.85,189.59,189.77,14274.0
2019-01-10 12:25:00,189.84,189.95,189.46,189.8,6577.0,189.84,189.95,189.46,189.8,6577.0
2019-01-10 12:30:00,189.87,190.1,189.87,189.88,9070.0,189.87,190.1,189.87,189.88,9070.0
2019-01-10 12:35:00,189.87,190.18,189.85,189.98,11200.0,189.87,190.18,189.85,189.98,11200.0
2019-01-10 12:40:00,189.97,189.98,189.33,189.44,4810.0,189.97,189.98,189.33,189.44,4810.0
2019-01-10 12:45:00,189.53,190.36,189.53,190.11,13530.0,189.53,190.36,189.53,190.11,13530.0
2019-01-10 12:50:00,190.06,190.27,189.81,189.85,8299.0,190.06,190.27,189.81,189.85,8299.0
2019-01-10 12:55:00,189.88,189.88,189.56,189.62,7302.0,189.88,189.88,189.56,189.62,7302.0
2019-01-10 13:00:00,189.65,190.0,189.5,189.99,13322.0,189.65,190.0,189.5,189.99,13322.0
2019-01-10 13:05:00,190.0,190.12,189.54,189.67,4761.0,190.0,190.12,189.54,189.67,4761.0
2019-01-10 13:10:00,189.88,189.96,189.66,189.81,6781.0,189.88,189.96,189.66,189.81,6781.0
2019-01-10 13:15:00,189.85,189.86,189.63,189.65,6697.0,189.85,189.86,189.63,189.65,6697.0
2019-01-10 13:20:00,189.63,189.97,189.63,189.97,6324.0,189.63,189.97,189.63,189.97,6324.0
2019-01-10 13:25:00,189.92,190.16,189.91,189.98,8834.0,189.92,190.16,189.91,189.98,8834.0
2019-01-10 13:30:00,190.02,190.04,189.7,189.89,7278.0,190.02,190.04,189.7,189.89,7278.0
2019-01-10 13:35:00,189.91,190.0,189.76,189.77,7338.0,189.91,190.0,189.76,189.77,7338.0
2019-01-10 13:40:00,189.76,189.8,189.38,189.68,7150.0,189.76,189.8,189.38,189.68,7150.0
2019-01-10 13:45:00,189.71,189.97,189.67,189.79,6126.0,189.71,189.97,189.67,189.79,6126.0
2019-01-10 13:50:00,189.93,190.08,189.8,189.8,8101.0,189.93,190.08,189.8,189.8,8101.0
2019-01-10 13:55:00,189.84,190.04,189.84,189.93,6658.0,189.84,190.04,189.84,189.93,6658.0
2019-01-10 14:00:00,190.0,190.29,189.8,189.85,10615.0,190.0,190.29,189.8,189.85,10615.0
2019-01-10 14:05:00,189.9,190.25,189.85,190.16,9385.0,189.9,190.25,189.85,190.16,9385.0
2019-01-10 14:10:00,190.19,190.28,190.09,190.14,17544.0,190.19,190.28,190.09,190.14,17544.0
2019-01-10 14:15:00,190.19,190.5,190.18,190.44,12754.0,190.19,190.5,190.18,190.44,12754.0
2019-01-10 14:20:00,190.4,190.56,190.12,190.21,15579.0,190.4,190.56,190.12,190.21,15579.0
2019-01-10 14:25:00,190.27,190.27,189.94,189.94,8854.0,190.27,190.27,189.94,189.94,8854.0
2019-01-10 14:30:00,189.94,190.09,189.87,189.96,9619.0,189.94,190.09,189.87,189.96,9619.0
2019-01-10 14:35:00,189.91,190.02,189.77,189.84,8950.0,189.91,190.02,189.77,189.84,8950.0
2019-01-10 14:40:00,189.91,190.05,189.84,189.89,7602.0,189.91,190.05,189.84,189.89,7602.0
2019-01-10 14:45:00,189.87,189.99,189.65,189.73,6693.0,189.87,189.99,189.65,189.73,6693.0
2019-01-10 14:50:00,189.73,189.8,189.61,189.71,3579.0,189.73,189.8,189.61,189.71,3579.0
2019-01-10 14:55:00,189.64,189.83,189.63,189.83,10453.0,189.64,189.83,189.63,189.83,10453.0
2019-01-10 15:00:00,189.89,190.14,189.83,189.91,10990.0,189.89,190.14,189.83,189.91,10990.0
2019-01-10 15:05:00,189.96,190.11,189.87,189.92,7257.0,189.96,190.11,189.87,189.92,7257.0
2019-01-10 15:10:00,189.89,190.05,189.82,190.02,11763.0,189.89,190.05,189.82,190.02,11763.0
2019-01-10 15:15:00,190.1,190.1,189.82,189.82,8608.0,190.1,190.1,189.82,189.82,8608.0
2019-01-10 15:20:00,189.84,190.11,189.83,190.03,14765.0,189.84,190.11,189.83,190.03,14765.0
2019-01-10 15:25:00,190.07,190.11,189.98,190.11,9564.0,190.07,190.11,189.98,190.11,9564.0
2019-01-10 15:30:00,190.0,190.12,189.79,189.98,19692.0,190.0,190.12,189.79,189.98,19692.0
2019-01-10 15:35:00,190.03,190.16,189.89,190.05,17951.0,190.03,190.16,189.89,190.05,17951.0
2019-01-10 15:40:00,190.1,190.34,190.02,190.21,19396.0,190.1,190.34,190.02,190.21,19396.0
2019-01-10 15:45:00,190.28,190.3,189.93,189.98,47615.0,190.28,190.3,189.93,189.98,47615.0
2019-01-10 15:50:00,189.97,190.07,189.94,189.97,29306.0,189.97,190.07,189.94,189.97,29306.0
2019-01-10 15:55:00,189.99,190.14,189.81,190.0,72492.0,189.99,190.14,189.81,190.0,72492.0
2019-01-11 09:30:00,188.1,188.59,187.21,188.0,24393.0,188.1,188.59,187.21,188.0,24393.0
2019-01-11 09:35:00,188.31,189.21,188.01,188.43,14324.0,188.31,189.21,188.01,188.43,14324.0
2019-01-11 09:40:00,188.41,188.6,187.35,187.38,14005.0,188.41,188.6,187.35,187.38,14005.0
2019-01-11 09:45:00,187.59,188.1,187.4,187.42,16808.0,187.59,188.1,187.4,187.42,16808.0
2019-01-11 09:50:00,187.42,187.6,186.06,187.18,32042.0,187.42,187.6,186.06,187.18,32042.0
2019-01-11 09:55:00,187.09,188.0,186.74,188.0,16882.0,187.09,188.0,186.74,188.0,16882.0
2019-01-11 10:00:00,188.08,188.35,187.83,188.1,16105.0,188.08,188.35,187.83,188.1,16105.0
2019-01-11 10:05:00,188.16,188.99,188.15,188.99,47788.0,188.16,188.99,188.15,188.99,47788.0
2019-01-11 10:10:00,189.07,189.4,188.83,189.03,14745.0,189.07,189.4,188.83,189.03,14745.0
2019-01-11 10:15:00,188.97,189.56,188.31,189.52,15775.0,188.97,189.56,188.31,189.52,15775.0
2019-01-11 10:20:00,189.46,189.97,189.11,189.82,17441.0,189.46,189.97,189.11,189.82,17441.0
2019-01-11 10:25:00,189.71,189.8,188.6,188.6,15687.0,189.71,189.8,188.6,188.6,15687.0
2019-01-11 10:30:00,188.61,188.82,188.09,188.47,24908.0,188.61,188.82,188.09,188.47,24908.0
2019-01-11 10:35:00,188.43,189.01,188.4,189.01,11001.0,188.43,189.01,188.4,189.01,11001.0
2019-01-11 10:40:00,188.96,189.52,188.62,189.27,18544.0,188.96,189.52,188.62,189.27,18544.0
2019-01-11 10:45:00,189.25,189.6,189.11,189.42,8705.0,189.25,189.6,189.11,189.42,8705.0
2019-01-11 10:50:00,189.33,189.38,188.9,189.23,9853.0,189.33,189.38,188.9,189.23,9853.0
2019-01-11 10:55:00,189.31,189.48,189.13,189.37,7639.0,189.31,189.48,189.13,189.37,7639.0
2019-01-11 11:00:00,189.4,189.53,189.04,189.04,61479.0,189.4,189.53,189.04,189.04,61479.0
2019-01-11 11:05:00,189.05,189.6,188.68,189.6,17805.0,189.05,189.6,188.68,189.6,17805.0
2019-01-11 11:10:00,189.7,189.74,189.05,189.57,9978.0,189.7,189.74,189.05,189.57,9978.0
2019-01-11 11:15:00,189.59,189.85,189.27,189.85,7771.0,189.59,189.85,189.27,189.85,7771.0
2019-01-11 11:20:00,189.77,189.82,189.36,189.75,5806.0,189.77,189.82,189.36,189.75,5806.0
2019-01-11 11:25:00,189.75,189.83,189.3,189.46,14447.0,189.75,189.83,189.3,189.46,14447.0
2019-01-11 11:30:00,189.39,189.48,189.14,189.44,16222.0,189.39,189.48,189.14,189.44,16222.0
2019-01-11 11:35:00,189.6,189.74,189.21,189.53,7983.0,189.6,189.74,189.21,189.53,7983.0
2019-01-11 11:40:00,189.54,190.0,189.24,189.84,4757.0,189.54,190.0,189.24,189.84,4757.0
2019-01-11 11:45:00,189.98,190.04,189.85,190.0,22500.0,189.98,190.04,189.85,190.0,22500.0
2019-01-11 11:50:00,190.0,190.0,189.33,189.4,7624.0,190.0,190.0,189.33,189.4,7624.0
2019-01-11 11:55:00,189.35,190.0,189.35,189.96,8435.0,189.35,190.0,189.35,189.96,8435.0
2019-01-11 12:00:00,189.83,190.04,189.72,190.0,6859.0,189.83,190.04,189.72,190.0,6859.0
2019-01-11 12:05:00,190.0,190.08,189.72,189.98,10039.0,190.0,190.08,189.72,189.98,10039.0
2019-01-11 12:10:00,190.0,190.02,189.72,190.0,13222.0,190.0,190.02,189.72,190.0,13222.0
2019-01-11 12:15:00,190.03,190.08,189.83,189.9,16715.0,190.03,190.08,189.83,189.9,16715.0
2019-01-11 12:20:00,189.99,190.02,189.67,189.92,6839.0,189.99,190.02,189.67,189.92,6839.0
2019-01-11 12:25:00,189.87,190.13,189.8,190.0,7082.0,189.87,190.13,189.8,190.0,7082.0
2019-01-11 12:30:00,190.1,190.21,189.92,189.97,33123.0,190.1,190.21,189.92,189.97,33123.0
2019-01-11 12:35:00,189.95,190.36,189.79,190.32,39007.0,189.95,190.36,189.79,190.32,39007.0
2019-01-11 12:40:00,190.33,190.63,190.2,190.59,15586.0,190.33,190.63,190.2,190.59,15586.0
2019-01-11 12:45:00,190.5,190.68,190.11,190.39,24995.0,190.5,190.68,190.11,190.39,24995.0
2019-01-11 12:50:00,190.49,190.59,190.3,190.41,12205.0,190.49,190.59,190.3,190.41,12205.0
2019-01-11 12:55:00,190.43,191.23,190.18,191.13,26121.0,190.43,191.23,190.18,191.13,26121.0
2019-01-11 13:00:00,191.05,191.06,190.21,190.27,9973.0,191.05,191.06,190.21,190.27,9973.0
2019-01-11 13:05:00,190.18,190.47,189.92,190.03,4700.0,190.18,190.47,189.92,190.03,4700.0
2019-01-11 13:10:00,190.17,190.24,189.88,189.99,6039.0,190.17,190.24,189.88,189.99,6039.0
2019-01-11 13:15:00,190.02,190.25,189.86,190.25,10045.0,190.02,190.25,189.86,190.25,10045.0
2019-01-11 13:20:00,190.11,190.43,189.69,189.69,9161.0,190.11,190.43,189.69,189.69,9161.0
2019-01-11 13:25:00,189.65,190.12,189.59,190.05,4312.0,189.65,190.12,189.59,190.05,4312.0
2019-01-11 13:30:00,189.97,190.36,189.96,190.0,6971.0,189.97,190.36,189.96,190.0,6971.0
2019-01-11 13:35:00,190.0,190.05,189.78,190.05,5613.0,190.0,190.05,189.78,190.05,5613.0
2019-01-11 13:40:00,190.22,190.47,190.21,190.26,5725.0,190.22,190.47,190.21,190.26,5725.0
2019-01-11 13:45:00,190.29,190.42,190.07,190.11,4020.0,190.29,190.42,190.07,190.11,4020.0
2019-01-11 13:50:00,190.14,190.5,190.13,190.45,4246.0,190.14,190.5,190.13,190.45,4246.0
2019-01-11 13:55:00,190.54,190.59,190.34,190.45,3190.0,190.54,190.59,190.34,190.45,3190.0
2019-01-11 14:00:00,190.36,191.0,190.24,190.97,19577.0,190.36,191.0,190.24,190.97,19577.0
2019-01-11 14:05:00,190.97,191.3,190.91,191.29,12270.0,190.97,191.3,190.91,191.29,12270.0
2019-01-11 14:10:00,191.18,191.4,191.09,191.09,8393.0,191.18,191.4,191.09,191.09,8393.0
2019-01-11 14:15:00,190.99,191.45,190.98,191.38,6185.0,190.99,191.45,190.98,191.38,6185.0
2019-01-11 14:20:00,191.3,191.95,191.3,191.55,21081.0,191.3,191.95,191.3,191.55,21081.0
2019-01-11 14:25:00,191.5,191.63,191.38,191.53,26795.0,191.5,191.63,191.38,191.53,26795.0
2019-01-11 14:30:00,191.53,191.64,191.38,191.59,9107.0,191.53,191.64,191.38,191.59,9107.0
2019-01-11 14:35:00,191.62,191.62,191.1,191.16,24871.0,191.62,191.62,191.1,191.16,24871.0
2019-01-11 14:40:00,191.11,191.14,190.71,191.0,15882.0,191.11,191.14,190.71,191.0,15882.0
2019-01-11 14:45:00,190.98,191.24,190.95,191.13,10230.0,190.98,191.24,190.95,191.13,10230.0
2019-01-11 14:50:00,191.19,191.27,191.04,191.04,6959.0,191.19,191.27,191.04,191.04,6959.0
2019-01-11 14:55:00,190.97,191.07,190.88,191.0,8501.0,190.97,191.07,190.88,191.0,8501.0
2019-01-11 15:00:00,191.0,191.14,190.93,190.99,7369.0,191.0,191.14,190.93,190.99,7369.0
2019-01-11 15:05:00,190.94,191.23,190.94,191.11,11942.0,190.94,191.23,190.94,191.11,11942.0
2019-01-11 15:10:00,191.11,191.21,190.99,190.99,7067.0,191.11,191.21,190.99,190.99,7067.0
2019-01-11 15:15:00,191.05,191.1,190.94,190.95,4779.0,191.05,191.1,190.94,190.95,4779.0
2019-01-11 15:20:00,190.94,191.0,190.76,190.76,9607.0,190.94,191.0,190.76,190.76,9607.0
2019-01-11 15:25:00,190.78,190.84,190.42,190.62,26175.0,190.78,190.84,190.42,190.62,26175.0
2019-01-11 15:30:00,190.65,190.94,190.63,190.94,10581.0,190.65,190.94,190.63,190.94,10581.0
2019-01-11 15:35:00,190.91,191.08,190.89,190.94,17676.0,190.91,191.08,190.89,190.94,17676.0
2019-01-11 15:40:00,190.99,191.24,190.93,191.24,25125.0,190.99,191.24,190.93,191.24,25125.0
2019-01-11 15:45:00,191.22,191.64,191.11,191.63,27782.0,191.22,191.64,191.11,191.63,27782.0
2019-01-11 15:50:00,191.64,191.75,191.5,191.67,30177.0,191.64,191.75,191.5,191.67,30177.0
2019-01-11 15:55:00,191.65,191.85,191.28,191.59,52174.0,191.65,191.85,191.28,191.59,52174.0
2019-01-14 09:30:00,187.87,189.1,187.63,187.64,22196.0,187.87,189.1,187.63,187.64,22196.0
2019-01-14 09:35:00,187.8,189.48,186.93,188.68,29199.0,187.8,189.48,186.93,188.68,29199.0
2019-01-14 09:40:00,189.27,189.49,188.2,188.82,11258.0,189.27,189.49,188.2,188.82,11258.0
2019-01-14 09:45:00,188.88,189.4,188.55,188.62,14251.0,188.88,189.4,188.55,188.62,14251.0
2019-01-14 09:50:00,188.55,189.42,188.55,189.25,28284.0,188.55,189.42,188.55,189.25,28284.0
2019-01-14 09:55:00,189.4,189.42,188.53,188.63,28376.0,189.4,189.42,188.53,188.63,28376.0
2019-01-14 10:00:00,188.64,188.75,188.14,188.71,18843.0,188.64,188.75,188.14,188.71,18843.0
2019-01-14 10:05:00,188.76,188.76,187.63,188.26,12257.0,188.76,188.76,187.63,188.26,12257.0
2019-01-14 10:10:00,188.05,188.64,187.9,188.53,20583.0,188.05,188.64,187.9,188.53,20583.0
2019-01-14 10:15:00,188.45,188.86,188.19,188.82,24385.0,188.45,188.86,188.19,188.82,24385.0
2019-01-14 10:20:00,188.62,188.82,188.17,188.25,7599.0,188.62,188.82,188.17,188.25,7599.0
2019-01-14 10:25:00,188.2,188.47,188.08,188.45,4189.0,188.2,188.47,188.08,188.45,4189.0
2019-01-14 10:30:00,188.4,188.89,188.3,188.68,13861.0,188.4,188.89,188.3,188.68,13861.0
2019-01-14 10:35:00,188.69,189.5,188.68,189.27,6552.0,188.69,189.5,188.68,189.27,6552.0
2019-01-14 10:40:00,189.2,189.34,189.01,189.27,12215.0,189.2,189.34,189.01,189.27,12215.0
2019-01-14 10:45:00,189.28,189.67,189.13,189.35,11209.0,189.28,189.67,189.13,189.35,11209.0
2019-01-14 10:50:00,189.23,189.25,188.83,189.16,12978.0,189.23,189.25,188.83,189.16,12978.0
2019-01-14 10:55:00,189.24,189.69,189.24,189.4,7050.0,189.24,189.69,189.24,189.4,7050.0
2019-01-14 11:00:00,189.33,189.57,189.16,189.45,6235.0,189.33,189.57,189.16,189.45,6235.0
2019-01-14 11:05:00,189.43,189.51,189.29,189.39,6626.0,189.43,189.51,189.29,189.39,6626.0
2019-01-14 11:10:00,189.33,189.53,189.29,189.49,14110.0,189.33,189.53,189.29,189.49,14110.0
2019-01-14 11:15:00,189.6,189.7,189.21,189.22,8402.0,189.6,189.7,189.21,189.22,8402.0
2019-01-14 11:20:00,189.18,189.57,188.93,189.55,7938.0,189.18,189.57,188.93,189.55,7938.0
2019-01-14 11:25:00,189.47,189.85,189.4,189.85,6661.0,189.47,189.85,189.4,189.85,6661.0
2019-01-14 11:30:00,189.9,190.5,189.73,190.43,12921.0,189.9,190.5,189.73,190.43,12921.0
2019-01-14 11:35:00,190.33,190.84,190.19,190.75,15277.0,190.33,190.84,190.19,190.75,15277.0
2019-01-14 11:40:00,190.56,190.75,190.17,190.36,20659.0,190.56,190.75,190.17,190.36,20659.0
2019-01-14 11:45:00,190.31,190.64,190.04,190.39,10906.0,190.31,190.64,190.04,190.39,10906.0
2019-01-14 11:50:00,190.22,190.54,189.46,189.78,41747.0,190.22,190.54,189.46,189.78,41747.0
2019-01-14 11:55:00,189.78,190.42,189.61,190.13,15505.0,189.78,190.42,189.61,190.13,15505.0
2019-01-14 12:00:00,190.13,190.13,189.57,189.78,6984.0,190.13,190.13,189.57,189.78,6984.0
2019-01-14 12:05:00,189.68,190.03,189.62,189.98,6705.0,189.68,190.03,189.62,189.98,6705.0
2019-01-14 12:10:00,189.98,190.23,189.93,190.23,6337.0,189.98,190.23,189.93,190.23,6337.0
2019-01-14 12:15:00,190.26,190.56,190.26,190.4,4490.0,190.26,190.56,190.26,190.4,4490.0
2019-01-14 12:20:00,190.23,190.29,190.08,190.2,4856.0,190.23,190.29,190.08,190.2,4856.0
2019-01-14 12:25:00,190.2,190.22,189.87,189.95,5700.0,190.2,190.22,189.87,189.95,5700.0
2019-01-14 12:30:00,189.95,190.0,189.54,189.64,14770.0,189.95,190.0,189.54,189.64,14770.0
2019-01-14 12:35:00,189.74,189.97,189.65,189.97,7079.0,189.74,189.97,189.65,189.97,7079.0
2019-01-14 12:40:00,189.96,190.13,189.77,189.98,5700.0,189.96,190.13,189.77,189.98,5700.0
2019-01-14 12:45:00,189.99,190.18,189.92,190.13,6210.0,189.99,190.18,189.92,190.13,6210.0
2019-01-14 12:50:00,190.07,190.07,189.8,189.84,5600.0,190.07,190.07,189.8,189.84,5600.0
2019-01-14 12:55:00,189.84,189.87,189.68,189.81,7429.0,189.84,189.87,189.68,189.81,7429.0
2019-01-14 13:00:00,189.87,190.11,189.87,190.1,3312.0,189.87,190.11,189.87,190.1,3312.0
2019-01-14 13:05:00,189.99,189.99,189.51,189.71,5971.0,189.99,189.99,189.51,189.71,5971.0
2019-01-14 13:10:00,189.77,189.85,189.63,189.79,3246.0,189.77,189.85,189.63,189.79,3246.0
2019-01-14 13:15:00,189.76,189.92,189.71,189.77,4700.0,189.76,189.92,189.71,189.77,4700.0
2019-01-14 13:20:00,189.83,189.96,189.77,189.77,6501.0,189.83,189.96,189.77,189.77,6501.0
2019-01-14 13:25:00,189.92,189.92,189.62,189.67,3625.0,189.92,189.92,189.62,189.67,3625.0
2019-01-14 13:30:00,189.72,190.11,189.66,189.97,6104.0,189.72,190.11,189.66,189.97,6104.0
2019-01-14 13:35:00,189.97,190.09,189.85,190.07,10639.0,189.97,190.09,189.85,190.07,10639.0
2019-01-14 13:40:00,190.09,190.09,189.71,189.8,5131.0,190.09,190.09,189.71,189.8,5131.0
2019-01-14 13:45:00,189.8,189.97,189.39,189.52,13553.0,189.8,189.97,189.39,189.52,13553.0
2019-01-14 13:50:00,189.47,189.57,189.33,189.43,6131.0,189.47,189.57,189.33,189.43,6131.0
2019-01-14 13:55:00,189.4,189.49,189.3,189.46,3530.0,189.4,189.49,189.3,189.46,3530.0
2019-01-14 14:00:00,189.37,189.42,189.18,189.32,6550.0,189.37,189.42,189.18,189.32,6550.0
2019-01-14 14:05:00,189.37,189.53,189.3,189.44,4577.0,189.37,189.53,189.3,189.44,4577.0
2019-01-14 14:10:00,189.45,189.84,189.3,189.76,28323.0,189.45,189.84,189.3,189.76,28323.0
2019-01-14 14:15:00,189.8,189.96,189.61,189.77,16737.0,189.8,189.96,189.61,189.77,16737.0
2019-01-14 14:20:00,189.74,189.97,189.66,189.92,41324.0,189.74,189.97,189.66,189.92,41324.0
2019-01-14 14:25:00,189.92,190.16,189.86,189.99,13871.0,189.92,190.16,189.86,189.99,13871.0
2019-01-14 14:30:00,190.11,190.28,190.11,190.26,4000.0,190.11,190.28,190.11,190.26,4000.0
2019-01-14 14:35:00,190.18,190.39,190.13,190.18,4700.0,190.18,190.39,190.13,190.18,4700.0
2019-01-14 14:40:00,190.23,190.81,190.23,190.77,8254.0,190.23,190.81,190.23,190.77,8254.0
2019-01-14 14:45:00,190.76,191.08,190.69,190.92,11238.0,190.76,191.08,190.69,190.92,11238.0
2019-01-14 14:50:00,190.94,191.07,190.89,190.99,8086.0,190.94,191.07,190.89,190.99,8086.0
2019-01-14 14:55:00,191.01,191.03,190.83,190.89,15652.0,191.01,191.03,190.83,190.89,15652.0
2019-01-14 15:00:00,190.89,190.92,190.7,190.72,15579.0,190.89,190.92,190.7,190.72,15579.0
2019-01-14 15:05:00,190.69,190.69,190.41,190.48,9143.0,190.69,190.69,190.41,190.48,9143.0
2019-01-14 15:10:00,190.45,190.5,189.78,189.86,17761.0,190.45,190.5,189.78,189.86,17761.0
2019-01-14 15:15:00,189.81,189.86,189.54,189.54,16970.0,189.81,189.86,189.54,189.54,16970.0
2019-01-14 15:20:00,189.55,190.04,189.47,190.03,21199.0,189.55,190.04,189.47,190.03,21199.0
2019-01-14 15:25:00,189.96,189.99,189.68,189.85,26871.0,189.96,189.99,189.68,189.85,26871.0
2019-01-14 15:30:00,189.8,189.87,189.23,189.25,30916.0,189.8,189.87,189.23,189.25,30916.0
2019-01-14 15:35:00,189.26,189.6,189.26,189.32,21963.0,189.26,189.6,189.26,189.32,21963.0
2019-01-14 15:40:00,189.31,189.4,188.75,188.89,48746.0,189.31,189.4,188.75,188.89,48746.0
2019-01-14 15:45:00,188.91,189.21,188.83,188.91,44930.0,188.91,189.21,188.83,188.91,44930.0
2019-01-14 15:50:00,188.91,189.02,188.78,188.9,40044.0,188.91,189.02,188.78,188.9,40044.0
2019-01-14 15:55:00,188.95,189.22,188.41,188.43,99326.0,188.95,189.22,188.41,188.43,99326.0
2019-01-15 09:30:00,189.45,190.0,188.29,188.42,34240.0,189.45,190.0,188.29,188.42,34240.0
2019-01-15 09:35:00,188.69,189.7,188.56,189.4,30142.0,188.69,189.7,188.56,189.4,30142.0
2019-01-15 09:40:00,189.39,189.48,188.79,189.1,38899.0,189.39,189.48,188.79,189.1,38899.0
2019-01-15 09:45:00,189.08,189.66,188.92,189.21,42198.0,189.08,189.66,188.92,189.21,42198.0
2019-01-15 09:50:00,189.4,189.58,188.98,189.4,25518.0,189.4,189.58,188.98,189.4,25518.0
2019-01-15 09:55:00,189.4,189.43,188.9,189.18,31806.0,189.4,189.43,188.9,189.18,31806.0
2019-01-15 10:00:00,189.24,190.08,189.13,189.43,75676.0,189.24,190.08,189.13,189.43,75676.0
2019-01-15 10:05:00,189.43,189.61,188.94,188.99,43783.0,189.43,189.61,188.94,188.99,43783.0
2019-01-15 10:10:00,189.0,189.0,187.7,188.33,51561.0,189.0,189.0,187.7,188.33,51561.0
2019-01-15 10:15:00,188.39,189.36,188.29,189.0,12747.0,188.39,189.36,188.29,189.0,12747.0
2019-01-15 10:20:00,189.04,189.26,188.62,189.26,8339.0,189.04,189.26,188.62,189.26,8339.0
2019-01-15 10:25:00,189.27,189.3,188.83,188.88,17172.0,189.27,189.3,188.83,188.88,17172.0
2019-01-15 10:30:00,188.9,189.31,188.51,189.16,17827.0,188.9,189.31,188.51,189.16,17827.0
2019-01-15 10:35:00,189.29,189.32,188.85,188.95,14603.0,189.29,189.32,188.85,188.95,14603.0
2019-01-15 10:40:00,188.93,189.28,188.74,189.01,15912.0,188.93,189.28,188.74,189.01,15912.0
2019-01-15 10:45:00,189.09,189.16,188.37,188.44,15899.0,189.09,189.16,188.37,188.44,15899.0
2019-01-15 10:50:00,188.43,188.88,188.18,188.18,36089.0,188.43,188.88,188.18,188.18,36089.0
2019-01-15 10:55:00,188.24,188.51,188.05,188.28,17921.0,188.24,188.51,188.05,188.28,17921.0
2019-01-15 11:00:00,188.28,188.57,188.12,188.36,24710.0,188.28,188.57,188.12,188.36,24710.0
2019-01-15 11:05:00,188.38,188.99,188.35,188.78,35499.0,188.38,188.99,188.35,188.78,35499.0
2019-01-15 11:10:00,188.76,188.96,188.64,188.86,10719.0,188.76,188.96,188.64,188.86,10719.0
2019-01-15 11:15:00,188.92,189.03,188.78,188.86,30843.0,188.92,189.03,188.78,188.86,30843.0
2019-01-15 11:20:00,188.91,189.02,188.77,188.83,27794.0,188.91,189.02,188.77,188.83,27794.0
2019-01-15 11:25:00,188.83,189.37,188.71,189.17,30652.0,188.83,189.37,188.71,189.17,30652.0
2019-01-15 11:30:00,189.17,189.43,189.0,189.18,30502.0,189.17,189.43,189.0,189.18,30502.0
2019-01-15 11:35:00,189.2,189.32,189.09,189.25,27080.0,189.2,189.32,189.09,189.25,27080.0
2019-01-15 11:40:00,189.23,189.36,189.14,189.3,32765.0,189.23,189.36,189.14,189.3,32765.0
2019-01-15 11:45:00,189.31,189.58,189.23,189.39,48621.0,189.31,189.58,189.23,189.39,48621.0
2019-01-15 11:50:00,189.45,189.45,189.19,189.33,63502.0,189.45,189.45,189.19,189.33,63502.0
2019-01-15 11:55:00,189.32,190.22,189.31,189.96,43938.0,189.32,190.22,189.31,189.96,43938.0
2019-01-15 12:00:00,189.98,190.32,189.92,190.13,21117.0,189.98,190.32,189.92,190.13,21117.0
2019-01-15 12:05:00,190.19,190.19,189.79,189.8,16626.0,190.19,190.19,189.79,189.8,16626.0
2019-01-15 12:10:00,189.8,189.8,189.58,189.69,18157.0,189.8,189.8,189.58,189.69,18157.0
2019-01-15 12:15:00,189.69,189.88,189.62,189.64,16804.0,189.69,189.88,189.62,189.64,16804.0
2019-01-15 12:20:00,189.63,189.72,189.62,189.67,13228.0,189.63,189.72,189.62,189.67,13228.0
2019-01-15 12:25:00,189.62,189.71,189.47,189.71,26429.0,189.62,189.71,189.47,189.71,26429.0
2019-01-15 12:30:00,189.63,189.75,189.51,189.65,19424.0,189.63,189.75,189.51,189.65,19424.0
2019-01-15 12:35:00,189.55,189.75,189.55,189.65,13937.0,189.55,189.75,189.55,189.65,13937.0
2019-01-15 12:40:00,189.65,189.74,189.54,189.58,37017.0,189.65,189.74,189.54,189.58,37017.0
2019-01-15 12:45:00,189.56,189.73,189.5,189.6,30140.0,189.56,189.73,189.5,189.6,30140.0
2019-01-15 12:50:00,189.56,189.6,189.43,189.44,22650.0,189.56,189.6,189.43,189.44,22650.0
2019-01-15 12:55:00,189.46,189.46,189.14,189.16,10454.0,189.46,189.46,189.14,189.16,10454.0
2019-01-15 13:00:00,189.16,189.23,188.85,189.02,52433.0,189.16,189.23,188.85,189.02,52433.0
2019-01-15 13:05:00,189.02,189.06,188.98,188.99,36844.0,189.02,189.06,188.98,188.99,36844.0
2019-01-15 13:10:00,189.0,189.02,188.74,188.74,25441.0,189.0,189.02,188.74,188.74,25441.0
2019-01-15 13:15:00,188.74,189.44,188.65,189.06,26404.0,188.74,189.44,188.65,189.06,26404.0
2019-01-15 13:20:00,189.1,189.24,188.73,188.73,19042.0,189.1,189.24,188.73,188.73,19042.0
2019-01-15 13:25:00,188.75,189.37,188.67,189.37,8144.0,188.75,189.37,188.67,189.37,8144.0
2019-01-15 13:30:00,189.33,189.66,189.26,189.5,26041.0,189.33,189.66,189.26,189.5,26041.0
2019-01-15 13:35:00,189.58,189.64,189.44,189.48,16740.0,189.58,189.64,189.44,189.48,16740.0
2019-01-15 13:40:00,189.5,189.58,189.49,189.49,31566.0,189.5,189.58,189.49,189.49,31566.0
2019-01-15 13:45:00,189.49,189.53,189.42,189.53,13910.0,189.49,189.53,189.42,189.53,13910.0
2019-01-15 13:50:00,189.53,189.6,189.48,189.52,28279.0,189.53,189.6,189.48,189.52,28279.0
2019-01-15 13:55:00,189.53,189.54,189.47,189.47,16493.0,189.53,189.54,189.47,189.47,16493.0
2019-01-15 14:00:00,189.46,189.6,189.39,189.53,24498.0,189.46,189.6,189.39,189.53,24498.0
2019-01-15 14:05:00,189.54,189.58,189.37,189.45,19248.0,189.54,189.58,189.37,189.45,19248.0
2019-01-15 14:10:00,189.44,189.6,189.35,189.53,11006.0,189.44,189.6,189.35,189.53,11006.0
2019-01-15 14:15:00,189.52,189.53,189.33,189.47,16294.0,189.52,189.53,189.33,189.47,16294.0
2019-01-15 14:20:00,189.44,189.49,189.28,189.28,21831.0,189.44,189.49,189.28,189.28,21831.0
2019-01-15 14:25:00,189.28,189.3,188.51,188.56,17509.0,189.28,189.3,188.51,188.56,17509.0
2019-01-15 14:30:00,188.47,189.02,188.33,189.0,13083.0,188.47,189.02,188.33,189.0,13083.0
2019-01-15 14:35:00,188.91,188.94,188.26,188.49,17183.0,188.91,188.94,188.26,188.49,17183.0
2019-01-15 14:40:00,188.5,188.65,188.18,188.25,15268.0,188.5,188.65,188.18,188.25,15268.0
2019-01-15 14:45:00,188.23,188.52,188.23,188.29,7024.0,188.23,188.52,188.23,188.29,7024.0
2019-01-15 14:50:00,188.35,188.57,188.25,188.36,11802.0,188.35,188.57,188.25,188.36,11802.0
2019-01-15 14:55:00,188.4,188.58,188.36,188.58,13533.0,188.4,188.58,188.36,188.58,13533.0
2019-01-15 15:00:00,188.57,188.81,188.51,188.72,15268.0,188.57,188.81,188.51,188.72,15268.0
2019-01-15 15:05:00,188.72,188.76,188.48,188.76,15318.0,188.72,188.76,188.48,188.76,15318.0
2019-01-15 15:10:00,188.77,188.78,188.55,188.68,12767.0,188.77,188.78,188.55,188.68,12767.0
2019-01-15 15:15:00,188.82,188.96,188.78,188.86,7384.0,188.82,188.96,188.78,188.86,7384.0
2019-01-15 15:20:00,188.84,188.88,188.46,188.54,12605.0,188.84,188.88,188.46,188.54,12605.0
2019-01-15 15:25:00,188.53,188.53,188.17,188.28,26270.0,188.53,188.53,188.17,188.28,26270.0
2019-01-15 15:30:00,188.3,188.31,188.06,188.11,36097.0,188.3,188.31,188.06,188.11,36097.0
2019-01-15 15:35:00,188.13,188.56,188.13,188.36,22330.0,188.13,188.56,188.13,188.36,22330.0
2019-01-15 15:40:00,188.36,188.36,187.76,187.79,54690.0,188.36,188.36,187.76,187.79,54690.0
2019-01-15 15:45:00,187.8,188.51,187.58,188.34,77148.0,187.8,188.51,187.58,188.34,77148.0
2019-01-15 15:50:00,188.34,188.58,188.23,188.52,35735.0,188.34,188.58,188.23,188.52,35735.0
2019-01-15 15:55:00,188.55,188.67,188.09,188.41,72736.0,188.55,188.67,188.09,188.41,72736.0
2019-01-16 09:30:00,189.52,191.69,188.92,191.44,96445.0,189.52,191.69,188.92,191.44,96445.0
2019-01-16 09:35:00,191.59,192.79,190.52,190.94,65757.0,191.59,192.79,190.52,190.94,65757.0
2019-01-16 09:40:00,190.91,191.11,190.57,190.7,21504.0,190.91,191.11,190.57,190.7,21504.0
2019-01-16 09:45:00,190.69,191.3,190.19,190.45,19972.0,190.69,191.3,190.19,190.45,19972.0
2019-01-16 09:50:00,190.13,190.6,189.79,190.17,17560.0,190.13,190.6,189.79,190.17,17560.0
2019-01-16 09:55:00,190.37,190.51,189.81,189.81,17036.0,190.37,190.51,189.81,189.81,17036.0
2019-01-16 10:00:00,189.81,190.28,189.59,190.24,21003.0,189.81,190.28,189.59,190.24,21003.0
2019-01-16 10:05:00,190.18,190.31,189.34,189.64,28669.0,190.18,190.31,189.34,189.64,28669.0
2019-01-16 10:10:00,189.66,190.07,189.32,190.07,14578.0,189.66,190.07,189.32,190.07,14578.0
2019-01-16 10:15:00,190.22,190.22,188.6,188.72,36827.0,190.22,190.22,188.6,188.72,36827.0
2019-01-16 10:20:00,188.72,188.83,187.45,187.59,29167.0,188.72,188.83,187.45,187.59,29167.0
2019-01-16 10:25:00,187.61,188.55,187.59,188.55,19347.0,187.61,188.55,187.59,188.55,19347.0
2019-01-16 10:30:00,188.4,188.91,187.72,187.95,18006.0,188.4,188.91,187.72,187.95,18006.0
2019-01-16 10:35:00,187.97,188.26,187.63,187.78,17193.0,187.97,188.26,187.63,187.78,17193.0
2019-01-16 10:40:00,187.72,188.56,187.7,188.51,13850.0,187.72,188.56,187.7,188.51,13850.0
2019-01-16 10:45:00,188.47,188.9,188.2,188.44,14767.0,188.47,188.9,188.2,188.44,14767.0
2019-01-16 10:50:00,188.53,188.83,188.26,188.82,17736.0,188.53,188.83,188.26,188.82,17736.0
2019-01-16 10:55:00,188.85,188.85,188.19,188.24,11715.0,188.85,188.85,188.19,188.24,11715.0
2019-01-16 11:00:00,188.22,188.7,187.93,188.23,33759.0,188.22,188.7,187.93,188.23,33759.0
2019-01-16 11:05:00,188.16,188.8,188.01,188.8,16707.0,188.16,188.8,188.01,188.8,16707.0
2019-01-16 11:10:00,188.71,188.87,188.59,188.59,15206.0,188.71,188.87,188.59,188.59,15206.0
2019-01-16 11:15:00,188.54,188.64,188.28,188.57,11590.0,188.54,188.64,188.28,188.57,11590.0
2019-01-16 11:20:00,188.55,188.76,188.42,188.58,6895.0,188.55,188.76,188.42,188.58,6895.0
2019-01-16 11:25:00,188.68,189.27,188.54,189.27,11714.0,188.68,189.27,188.54,189.27,11714.0
2019-01-16 11:30:00,189.21,189.59,188.93,189.52,6151.0,189.21,189.59,188.93,189.52,6151.0
2019-01-16 11:35:00,189.52,189.66,188.9,188.99,14626.0,189.52,189.66,188.9,188.99,14626.0
2019-01-16 11:40:00,188.96,189.15,188.89,189.03,8578.0,188.96,189.15,188.89,189.03,8578.0
2019-01-16 11:45:00,189.07,189.07,188.15,188.29,12585.0,189.07,189.07,188.15,188.29,12585.0
2019-01-16 11:50:00,188.16,188.61,188.15,188.34,7387.0,188.16,188.61,188.15,188.34,7387.0
2019-01-16 11:55:00,188.34,188.7,188.21,188.41,4591.0,188.34,188.7,188.21,188.41,4591.0
2019-01-16 12:00:00,188.39,188.7,188.15,188.61,10263.0,188.39,188.7,188.15,188.61,10263.0
2019-01-16 12:05:00,188.54,188.95,188.54,188.74,8371.0,188.54,188.95,188.54,188.74,8371.0
2019-01-16 12:10:00,188.92,189.17,188.7,188.86,5596.0,188.92,189.17,188.7,188.86,5596.0
2019-01-16 12:15:00,188.73,188.98,188.25,188.87,6153.0,188.73,188.98,188.25,188.87,6153.0
2019-01-16 12:20:00,188.78,188.89,188.54,188.75,4792.0,188.78,188.89,188.54,188.75,4792.0
2019-01-16 12:25:00,188.66,188.67,188.28,188.58,8624.0,188.66,188.67,188.28,188.58,8624.0
2019-01-16 12:30:00,188.52,188.58,188.31,188.5,4788.0,188.52,188.58,188.31,188.5,4788.0
2019-01-16 12:35:00,188.5,188.69,188.41,188.53,5526.0,188.5,188.69,188.41,188.53,5526.0
2019-01-16 12:40:00,188.58,188.84,188.57,188.76,5554.0,188.58,188.84,188.57,188.76,5554.0
2019-01-16 12:45:00,188.69,188.84,188.55,188.83,1909.0,188.69,188.84,188.55,188.83,1909.0
2019-01-16 12:50:00,188.83,188.87,188.72,188.73,2140.0,188.83,188.87,188.72,188.73,2140.0
2019-01-16 12:55:00,188.71,188.89,188.57,188.68,5436.0,188.71,188.89,188.57,188.68,5436.0
2019-01-16 13:00:00,188.54,188.78,188.5,188.78,3717.0,188.54,188.78,188.5,188.78,3717.0
2019-01-16 13:05:00,188.62,188.7,188.4,188.54,7413.0,188.62,188.7,188.4,188.54,7413.0
2019-01-16 13:10:00,188.63,188.79,188.51,188.75,3903.0,188.63,188.79,188.51,188.75,3903.0
2019-01-16 13:15:00,188.86,188.86,188.54,188.54,7996.0,188.86,188.86,188.54,188.54,7996.0
2019-01-16 13:20:00,188.51,188.55,188.3,188.4,2200.0,188.51,188.55,188.3,188.4,2200.0
2019-01-16 13:25:00,188.41,188.55,188.4,188.4,2811.0,188.41,188.55,188.4,188.4,2811.0
2019-01-16 13:30:00,188.51,188.63,188.49,188.54,2687.0,188.51,188.63,188.49,188.54,2687.0
2019-01-16 13:35:00,188.42,188.68,188.36,188.63,5144.0,188.42,188.68,188.36,188.63,5144.0
2019-01-16 13:40:00,188.66,188.71,188.61,188.63,5030.0,188.66,188.71,188.61,188.63,5030.0
2019-01-16 13:45:00,188.61,188.97,188.61,188.97,5184.0,188.61,188.97,188.61,188.97,5184.0
2019-01-16 13:50:00,188.91,189.18,188.9,189.1,3773.0,188.91,189.18,188.9,189.1,3773.0
2019-01-16 13:55:00,189.15,189.23,188.86,188.87,7502.0,189.15,189.23,188.86,188.87,7502.0
2019-01-16 14:00:00,188.92,189.11,188.89,189.07,3585.0,188.92,189.11,188.89,189.07,3585.0
2019-01-16 14:05:00,189.02,189.23,188.94,189.23,5674.0,189.02,189.23,188.94,189.23,5674.0
2019-01-16 14:10:00,189.28,189.29,189.08,189.21,5210.0,189.28,189.29,189.08,189.21,5210.0
2019-01-16 14:15:00,189.26,189.52,189.22,189.51,7532.0,189.26,189.52,189.22,189.51,7532.0
2019-01-16 14:20:00,189.56,189.86,189.52,189.8,6066.0,189.56,189.86,189.52,189.8,6066.0
2019-01-16 14:25:00,189.88,189.96,189.27,189.46,8847.0,189.88,189.96,189.27,189.46,8847.0
2019-01-16 14:30:00,189.41,189.83,189.28,189.82,3895.0,189.41,189.83,189.28,189.82,3895.0
2019-01-16 14:35:00,189.83,190.07,189.72,189.94,10885.0,189.83,190.07,189.72,189.94,10885.0
2019-01-16 14:40:00,189.99,190.06,189.79,190.05,6100.0,189.99,190.06,189.79,190.05,6100.0
2019-01-16 14:45:00,190.09,190.15,189.9,190.03,9368.0,190.09,190.15,189.9,190.03,9368.0
2019-01-16 14:50:00,190.0,190.03,189.74,190.0,7630.0,190.0,190.03,189.74,190.0,7630.0
2019-01-16 14:55:00,189.96,189.98,189.6,189.81,11015.0,189.96,189.98,189.6,189.81,11015.0
2019-01-16 15:00:00,189.76,190.06,189.75,190.02,9485.0,189.76,190.06,189.75,190.02,9485.0
2019-01-16 15:05:00,190.06,190.13,189.92,189.95,6598.0,190.06,190.13,189.92,189.95,6598.0
2019-01-16 15:10:00,190.0,190.03,189.7,189.7,10609.0,190.0,190.03,189.7,189.7,10609.0
2019-01-16 15:15:00,189.7,189.81,189.53,189.81,11828.0,189.7,189.81,189.53,189.81,11828.0
2019-01-16 15:20:00,189.86,190.08,189.76,189.93,14659.0,189.86,190.08,189.76,189.93,14659.0
2019-01-16 15:25:00,189.93,190.02,189.68,189.91,11920.0,189.93,190.02,189.68,189.91,11920.0
2019-01-16 15:30:00,189.86,189.88,189.13,189.2,15366.0,189.86,189.88,189.13,189.2,15366.0
2019-01-16 15:35:00,189.2,189.41,189.15,189.28,10886.0,189.2,189.41,189.15,189.28,10886.0
2019-01-16 15:40:00,189.19,189.34,189.06,189.32,14762.0,189.19,189.34,189.06,189.32,14762.0
2019-01-16 15:45:00,189.34,189.39,189.15,189.19,28336.0,189.34,189.39,189.15,189.19,28336.0
2019-01-16 15:50:00,189.16,189.28,188.84,189.05,30461.0,189.16,189.28,188.84,189.05,30461.0
2019-01-16 15:55:00,189.09,189.62,189.09,189.57,76349.0,189.09,189.62,189.09,189.57,76349.0
2019-01-17 09:30:00,186.83,187.7,185.22,186.33,60040.0,186.83,187.7,185.22,186.33,60040.0
2019-01-17 09:35:00,186.55,187.59,186.53,187.59,25663.0,186.55,187.59,186.53,187.59,25663.0
2019-01-17 09:40:00,187.9,188.38,187.41,188.09,16561.0,187.9,188.38,187.41,188.09,16561.0
2019-01-17 09:45:00,188.29,188.48,187.69,188.24,14534.0,188.29,188.48,187.69,188.24,14534.0
2019-01-17 09:50:00,188.35,189.38,188.04,189.08,28107.0,188.35,189.38,188.04,189.08,28107.0
2019-01-17 09:55:00,189.13,189.44,188.3,188.68,43710.0,189.13,189.44,188.3,188.68,43710.0
2019-01-17 10:00:00,188.71,188.99,188.22,188.96,24577.0,188.71,188.99,188.22,188.96,24577.0
2019-01-17 10:05:00,189.09,189.29,188.63,188.7,11823.0,189.09,189.29,188.63,188.7,11823.0
2019-01-17 10:10:00,188.76,188.76,188.18,188.48,24324.0,188.76,188.76,188.18,188.48,24324.0
2019-01-17 10:15:00,188.45,188.56,187.24,187.25,13785.0,188.45,188.56,187.24,187.25,13785.0
2019-01-17 10:20:00,187.26,187.8,187.1,187.53,14151.0,187.26,187.8,187.1,187.53,14151.0
2019-01-17 10:25:00,187.47,188.42,187.46,188.13,15563.0,187.47,188.42,187.46,188.13,15563.0
2019-01-17 10:30:00,188.04,188.04,187.1,187.53,11659.0,188.04,188.04,187.1,187.53,11659.0
2019-01-17 10:35:00,187.59,187.95,187.31,187.31,4280.0,187.59,187.95,187.31,187.31,4280.0
2019-01-17 10:40:00,187.31,187.88,187.31,187.7,23659.0,187.31,187.88,187.31,187.7,23659.0
2019-01-17 10:45:00,187.69,187.83,187.2,187.34,36047.0,187.69,187.83,187.2,187.34,36047.0
2019-01-17 10:50:00,187.34,187.53,187.05,187.12,16504.0,187.34,187.53,187.05,187.12,16504.0
2019-01-17 10:55:00,187.0,187.48,187.0,187.47,18157.0,187.0,187.48,187.0,187.47,18157.0
2019-01-17 11:00:00,187.48,187.93,187.46,187.81,22694.0,187.48,187.93,187.46,187.81,22694.0
2019-01-17 11:05:00,187.75,188.14,187.65,187.88,12949.0,187.75,188.14,187.65,187.88,12949.0
2019-01-17 11:10:00,187.88,187.99,187.58,187.98,10138.0,187.88,187.99,187.58,187.98,10138.0
2019-01-17 11:15:00,187.9,188.07,187.68,187.73,12450.0,187.9,188.07,187.68,187.73,12450.0
2019-01-17 11:20:00,187.76,187.82,187.55,187.75,13205.0,187.76,187.82,187.55,187.75,13205.0
2019-01-17 11:25:00,187.69,187.73,187.38,187.52,17186.0,187.69,187.73,187.38,187.52,17186.0
2019-01-17 11:30:00,187.51,187.86,187.23,187.77,8136.0,187.51,187.86,187.23,187.77,8136.0
2019-01-17 11:35:00,187.82,187.89,187.52,187.62,8234.0,187.82,187.89,187.52,187.62,8234.0
2019-01-17 11:40:00,187.63,187.68,187.2,187.21,9689.0,187.63,187.68,187.2,187.21,9689.0
2019-01-17 11:45:00,187.22,187.38,186.87,187.12,25442.0,187.22,187.38,186.87,187.12,25442.0
2019-01-17 11:50:00,187.11,187.35,187.01,187.03,8282.0,187.11,187.35,187.01,187.03,8282.0
2019-01-17 11:55:00,187.18,187.36,187.02,187.12,25539.0,187.18,187.36,187.02,187.12,25539.0
2019-01-17 12:00:00,187.19,187.78,187.04,187.7,14953.0,187.19,187.78,187.04,187.7,14953.0
2019-01-17 12:05:00,187.62,187.62,187.23,187.49,17579.0,187.62,187.62,187.23,187.49,17579.0
2019-01-17 12:10:00,187.49,187.56,187.36,187.49,19432.0,187.49,187.56,187.36,187.49,19432.0
2019-01-17 12:15:00,187.56,187.81,187.52,187.62,9713.0,187.56,187.81,187.52,187.62,9713.0
2019-01-17 12:20:00,187.64,187.72,187.52,187.57,16506.0,187.64,187.72,187.52,187.57,16506.0
2019-01-17 12:25:00,187.5,187.67,187.44,187.56,12591.0,187.5,187.67,187.44,187.56,12591.0
2019-01-17 12:30:00,187.52,187.6,187.49,187.49,12638.0,187.52,187.6,187.49,187.49,12638.0
2019-01-17 12:35:00,187.53,187.57,187.4,187.52,5038.0,187.53,187.57,187.4,187.52,5038.0
2019-01-17 12:40:00,187.52,187.6,187.33,187.4,15787.0,187.52,187.6,187.33,187.4,15787.0
2019-01-17 12:45:00,187.39,187.51,187.35,187.51,4032.0,187.39,187.51,187.35,187.51,4032.0
2019-01-17 12:50:00,187.6,187.6,187.3,187.44,11514.0,187.6,187.6,187.3,187.44,11514.0
2019-01-17 12:55:00,187.31,187.49,187.24,187.26,5725.0,187.31,187.49,187.24,187.26,5725.0
2019-01-17 13:00:00,187.31,187.34,187.14,187.14,4501.0,187.31,187.34,187.14,187.14,4501.0
2019-01-17 13:05:00,187.19,187.41,187.18,187.4,9326.0,187.19,187.41,187.18,187.4,9326.0
2019-01-17 13:10:00,187.39,187.41,187.14,187.2,7374.0,187.39,187.41,187.14,187.2,7374.0
2019-01-17 13:15:00,187.26,187.26,187.1,187.25,6480.0,187.26,187.26,187.1,187.25,6480.0
2019-01-17 13:20:00,187.25,187.27,187.05,187.19,14195.0,187.25,187.27,187.05,187.19,14195.0
2019-01-17 13:25:00,187.24,187.3,187.02,187.05,19416.0,187.24,187.3,187.02,187.05,19416.0
2019-01-17 13:30:00,187.09,187.24,187.02,187.06,23740.0,187.09,187.24,187.02,187.06,23740.0
2019-01-17 13:35:00,187.06,187.07,186.56,186.61,18755.0,187.06,187.07,186.56,186.61,18755.0
2019-01-17 13:40:00,186.61,186.74,186.46,186.66,20014.0,186.61,186.74,186.46,186.66,20014.0
2019-01-17 13:45:00,186.67,186.68,186.34,186.58,51166.0,186.67,186.68,186.34,186.58,51166.0
2019-01-17 13:50:00,186.64,187.06,186.58,187.03,13663.0,186.64,187.06,186.58,187.03,13663.0
2019-01-17 13:55:00,187.03,187.36,186.99,187.19,10716.0,187.03,187.36,186.99,187.19,10716.0
2019-01-17 14:00:00,187.2,187.49,187.14,187.38,11583.0,187.2,187.49,187.14,187.38,11583.0
2019-01-17 14:05:00,187.38,187.41,187.05,187.22,22483.0,187.38,187.41,187.05,187.22,22483.0
2019-01-17 14:10:00,187.22,187.36,187.11,187.28,17661.0,187.22,187.36,187.11,187.28,17661.0
2019-01-17 14:15:00,187.3,187.48,187.27,187.39,15319.0,187.3,187.48,187.27,187.39,15319.0
2019-01-17 14:20:00,187.47,187.49,187.22,187.22,13366.0,187.47,187.49,187.22,187.22,13366.0
2019-01-17 14:25:00,187.37,187.47,187.26,187.33,6419.0,187.37,187.47,187.26,187.33,6419.0
2019-01-17 14:30:00,187.4,187.5,187.34,187.4,7640.0,187.4,187.5,187.34,187.4,7640.0
2019-01-17 14:35:00,187.4,187.83,187.21,187.74,10833.0,187.4,187.83,187.21,187.74,10833.0
2019-01-17 14:40:00,187.76,188.16,187.7,187.87,34455.0,187.76,188.16,187.7,187.87,34455.0
2019-01-17 14:45:00,187.85,188.94,187.81,188.67,32510.0,187.85,188.94,187.81,188.67,32510.0
2019-01-17 14:50:00,188.67,188.71,188.27,188.57,28311.0,188.67,188.71,188.27,188.57,28311.0
2019-01-17 14:55:00,188.58,188.58,187.87,187.94,25394.0,188.58,188.58,187.87,187.94,25394.0
2019-01-17 15:00:00,188.01,188.03,187.57,187.73,21247.0,188.01,188.03,187.57,187.73,21247.0
2019-01-17 15:05:00,187.64,188.22,187.57,187.99,19757.0,187.64,188.22,187.57,187.99,19757.0
2019-01-17 15:10:00,187.99,188.07,187.72,187.91,14068.0,187.99,188.07,187.72,187.91,14068.0
2019-01-17 15:15:00,187.94,188.04,187.84,188.04,8841.0,187.94,188.04,187.84,188.04,8841.0
2019-01-17 15:20:00,188.05,188.09,187.83,187.86,7453.0,188.05,188.09,187.83,187.86,7453.0
2019-01-17 15:25:00,187.86,187.92,187.54,187.64,32323.0,187.86,187.92,187.54,187.64,32323.0
2019-01-17 15:30:00,187.63,188.2,187.52,187.91,21448.0,187.63,188.2,187.52,187.91,21448.0
2019-01-17 15:35:00,187.89,188.01,187.8,187.91,21637.0,187.89,188.01,187.8,187.91,21637.0
2019-01-17 15:40:00,187.92,188.0,187.43,187.57,28833.0,187.92,188.0,187.43,187.57,28833.0
2019-01-17 15:45:00,187.57,187.75,187.45,187.52,67680.0,187.57,187.75,187.45,187.52,67680.0
2019-01-17 15:50:00,187.53,187.53,187.23,187.27,52214.0,187.53,187.53,187.23,187.27,52214.0
2019-01-17 15:55:00,187.29,187.29,186.54,186.55,170557.0,187.29,187.29,186.54,186.55,170557.0
2019-01-18 09:30:00,189.73,190.17,188.52,189.29,50710.0,189.73,190.17,188.52,189.29,50710.0
2019-01-18 09:35:00,189.19,189.19,187.93,188.35,27110.0,189.19,189.19,187.93,188.35,27110.0
2019-01-18 09:40:00,188.37,189.09,188.0,188.9,36403.0,188.37,189.09,188.0,188.9,36403.0
2019-01-18 09:45:00,188.98,189.39,188.76,189.01,27985.0,188.98,189.39,188.76,189.01,27985.0
2019-01-18 09:50:00,189.07,189.09,188.06,188.38,24082.0,189.07,189.09,188.06,188.38,24082.0
2019-01-18 09:55:00,188.23,188.48,187.58,187.8,42575.0,188.23,188.48,187.58,187.8,42575.0
2019-01-18 10:00:00,187.79,188.47,187.69,188.13,20019.0,187.79,188.47,187.69,188.13,20019.0
2019-01-18 10:05:00,188.09,188.1,186.76,186.95,24942.0,188.09,188.1,186.76,186.95,24942.0
2019-01-18 10:10:00,186.77,187.44,186.63,187.24,29653.0,186.77,187.44,186.63,187.24,29653.0
2019-01-18 10:15:00,187.28,188.25,187.17,187.98,7743.0,187.28,188.25,187.17,187.98,7743.0
2019-01-18 10:20:00,188.13,188.45,188.09,188.1,10514.0,188.13,188.45,188.09,188.1,10514.0
2019-01-18 10:25:00,188.25,188.48,188.15,188.36,15126.0,188.25,188.48,188.15,188.36,15126.0
2019-01-18 10:30:00,188.44,188.9,188.32,188.9,11656.0,188.44,188.9,188.32,188.9,11656.0
2019-01-18 10:35:00,188.91,189.09,188.24,188.55,28781.0,188.91,189.09,188.24,188.55,28781.0
2019-01-18 10:40:00,188.55,189.11,188.36,188.93,14407.0,188.55,189.11,188.36,188.93,14407.0
2019-01-18 10:45:00,188.98,189.2,188.78,188.95,37007.0,188.98,189.2,188.78,188.95,37007.0
2019-01-18 10:50:00,188.96,189.03,188.43,189.03,15974.0,188.96,189.03,188.43,189.03,15974.0
2019-01-18 10:55:00,189.02,189.35,188.93,189.15,17624.0,189.02,189.35,188.93,189.15,17624.0
2019-01-18 11:00:00,189.15,189.47,188.97,189.24,36025.0,189.15,189.47,188.97,189.24,36025.0
2019-01-18 11:05:00,189.33,189.41,188.77,188.97,39382.0,189.33,189.41,188.77,188.97,39382.0
2019-01-18 11:10:00,188.95,189.04,188.62,188.66,30384.0,188.95,189.04,188.62,188.66,30384.0
2019-01-18 11:15:00,188.66,189.25,188.52,188.91,60635.0,188.66,189.25,188.52,188.91,60635.0
2019-01-18 11:20:00,189.07,189.7,188.84,189.6,36825.0,189.07,189.7,188.84,189.6,36825.0
2019-01-18 11:25:00,189.58,190.04,189.56,189.98,19868.0,189.58,190.04,189.56,189.98,19868.0
2019-01-18 11:30:00,189.96,190.04,189.76,190.04,9895.0,189.96,190.04,189.76,190.04,9895.0
2019-01-18 11:35:00,189.98,190.32,189.82,190.25,13806.0,189.98,190.32,189.82,190.25,13806.0
2019-01-18 11:40:00,190.27,190.61,190.08,190.5,22321.0,190.27,190.61,190.08,190.5,22321.0
2019-01-18 11:45:00,190.56,190.6,189.91,190.11,20702.0,190.56,190.6,189.91,190.11,20702.0
2019-01-18 11:50:00,190.1,190.32,189.8,190.15,8271.0,190.1,190.32,189.8,190.15,8271.0
2019-01-18 11:55:00,190.19,190.32,189.98,190.27,6287.0,190.19,190.32,189.98,190.27,6287.0
2019-01-18 12:00:00,190.32,190.66,190.18,190.59,9800.0,190.32,190.66,190.18,190.59,9800.0
2019-01-18 12:05:00,190.51,190.99,190.32,190.93,15078.0,190.51,190.99,190.32,190.93,15078.0
2019-01-18 12:10:00,190.9,191.27,190.82,191.27,16657.0,190.9,191.27,190.82,191.27,16657.0
2019-01-18 12:15:00,191.34,191.45,190.83,190.83,9222.0,191.34,191.45,190.83,190.83,9222.0
2019-01-18 12:20:00,191.06,191.16,190.84,191.16,5100.0,191.06,191.16,190.84,191.16,5100.0
2019-01-18 12:25:00,191.15,191.36,190.91,190.97,12124.0,191.15,191.36,190.91,190.97,12124.0
2019-01-18 12:30:00,191.07,191.07,190.48,190.57,10878.0,191.07,191.07,190.48,190.57,10878.0
2019-01-18 12:35:00,190.62,190.63,190.12,190.19,11906.0,190.62,190.63,190.12,190.19,11906.0
2019-01-18 12:40:00,190.26,190.64,190.26,190.55,6304.0,190.26,190.64,190.26,190.55,6304.0
2019-01-18 12:45:00,190.41,190.53,190.22,190.31,11168.0,190.41,190.53,190.22,190.31,11168.0
2019-01-18 12:50:00,190.4,190.73,190.36,190.68,33563.0,190.4,190.73,190.36,190.68,33563.0
2019-01-18 12:55:00,190.77,190.98,190.61,190.89,5699.0,190.77,190.98,190.61,190.89,5699.0
2019-01-18 13:00:00,190.9,190.98,190.69,190.9,6805.0,190.9,190.98,190.69,190.9,6805.0
2019-01-18 13:05:00,190.82,190.96,190.72,190.96,5900.0,190.82,190.96,190.72,190.96,5900.0
2019-01-18 13:10:00,191.03,191.04,190.58,190.79,11185.0,191.03,191.04,190.58,190.79,11185.0
2019-01-18 13:15:00,190.82,191.06,190.78,191.05,6366.0,190.82,191.06,190.78,191.05,6366.0
2019-01-18 13:20:00,191.07,191.17,190.88,190.93,7816.0,191.07,191.17,190.88,190.93,7816.0
2019-01-18 13:25:00,190.95,190.97,190.43,190.62,21306.0,190.95,190.97,190.43,190.62,21306.0
2019-01-18 13:30:00,190.72,190.93,190.59,190.73,8462.0,190.72,190.93,190.59,190.73,8462.0
2019-01-18 13:35:00,190.68,190.96,190.68,190.85,9162.0,190.68,190.96,190.68,190.85,9162.0
2019-01-18 13:40:00,190.97,191.05,190.85,191.01,8100.0,190.97,191.05,190.85,191.01,8100.0
2019-01-18 13:45:00,191.0,191.23,190.84,191.16,15176.0,191.0,191.23,190.84,191.16,15176.0
2019-01-18 13:50:00,191.09,191.39,191.05,191.11,15460.0,191.09,191.39,191.05,191.11,15460.0
2019-01-18 13:55:00,191.12,191.25,190.81,191.1,14586.0,191.12,191.25,190.81,191.1,14586.0
2019-01-18 14:00:00,191.11,191.19,190.41,190.63,13184.0,191.11,191.19,190.41,190.63,13184.0
2019-01-18 14:05:00,190.47,190.84,190.47,190.76,7342.0,190.47,190.84,190.47,190.76,7342.0
2019-01-18 14:10:00,190.73,190.83,190.6,190.73,7211.0,190.73,190.83,190.6,190.73,7211.0
2019-01-18 14:15:00,190.82,190.94,190.6,190.76,20837.0,190.82,190.94,190.6,190.76,20837.0
2019-01-18 14:20:00,190.77,191.05,190.75,190.98,10930.0,190.77,191.05,190.75,190.98,10930.0
2019-01-18 14:25:00,190.96,190.96,190.55,190.63,8276.0,190.96,190.96,190.55,190.63,8276.0
2019-01-18 14:30:00,190.62,190.64,189.88,190.1,15114.0,190.62,190.64,189.88,190.1,15114.0
2019-01-18 14:35:00,190.08,190.2,189.37,189.62,19109.0,190.08,190.2,189.37,189.62,19109.0
2019-01-18 14:40:00,189.48,190.1,189.48,190.02,14351.0,189.48,190.1,189.48,190.02,14351.0
2019-01-18 14:45:00,190.09,190.27,189.75,189.96,7414.0,190.09,190.27,189.75,189.96,7414.0
2019-01-18 14:50:00,189.9,190.51,189.89,190.39,12134.0,189.9,190.51,189.89,190.39,12134.0
2019-01-18 14:55:00,190.47,190.87,190.08,190.76,6089.0,190.47,190.87,190.08,190.76,6089.0
2019-01-18 15:00:00,190.77,190.96,190.18,190.4,11737.0,190.77,190.96,190.18,190.4,11737.0
2019-01-18 15:05:00,190.45,190.69,190.35,190.51,6937.0,190.45,190.69,190.35,190.51,6937.0
2019-01-18 15:10:00,190.5,190.92,190.34,190.72,16295.0,190.5,190.92,190.34,190.72,16295.0
2019-01-18 15:15:00,190.72,190.73,190.38,190.43,11586.0,190.72,190.73,190.38,190.43,11586.0
2019-01-18 15:20:00,190.43,190.55,190.28,190.31,15230.0,190.43,190.55,190.28,190.31,15230.0
2019-01-18 15:25:00,190.27,190.46,190.13,190.31,11398.0,190.27,190.46,190.13,190.31,11398.0
2019-01-18 15:30:00,190.37,190.46,190.04,190.15,24409.0,190.37,190.46,190.04,190.15,24409.0
2019-01-18 15:35:00,190.19,190.41,190.12,190.35,18889.0,190.19,190.41,190.12,190.35,18889.0
2019-01-18 15:40:00,190.44,190.48,190.0,190.07,36551.0,190.44,190.48,190.0,190.07,36551.0
2019-01-18 15:45:00,190.09,190.19,189.94,190.03,40241.0,190.09,190.19,189.94,190.03,40241.0
2019-01-18 15:50:00,190.02,190.21,189.93,190.19,44398.0,190.02,190.21,189.93,190.19,44398.0
2019-01-18 15:55:00,190.23,190.25,189.93,190.13,115149.0,190.23,190.25,189.93,190.13,115149.0
2019-01-22 09:30:00,187.96,188.87,187.6,188.03,29874.0,187.96,188.87,187.6,188.03,29874.0
2019-01-22 09:35:00,187.8,187.95,186.95,187.95,20596.0,187.8,187.95,186.95,187.95,20596.0
2019-01-22 09:40:00,187.64,187.82,187.05,187.48,7910.0,187.64,187.82,187.05,187.48,7910.0
2019-01-22 09:45:00,187.39,187.56,187.01,187.18,16646.0,187.39,187.56,187.01,187.18,16646.0
2019-01-22 09:50:00,187.18,187.58,187.03,187.58,16828.0,187.18,187.58,187.03,187.58,16828.0
2019-01-22 09:55:00,187.72,188.61,187.72,187.99,10737.0,187.72,188.61,187.72,187.99,10737.0
2019-01-22 10:00:00,188.09,188.5,187.82,188.39,9641.0,188.09,188.5,187.82,188.39,9641.0
2019-01-22 10:05:00,188.32,188.34,187.77,188.27,6765.0,188.32,188.34,187.77,188.27,6765.0
2019-01-22 10:10:00,188.44,188.98,188.12,188.14,13884.0,188.44,188.98,188.12,188.14,13884.0
2019-01-22 10:15:00,188.15,188.67,187.9,188.56,14996.0,188.15,188.67,187.9,188.56,14996.0
2019-01-22 10:20:00,188.6,189.06,188.59,188.78,9976.0,188.6,189.06,188.59,188.78,9976.0
2019-01-22 10:25:00,188.78,188.86,188.29,188.64,6675.0,188.78,188.86,188.29,188.64,6675.0
2019-01-22 10:30:00,188.54,188.88,188.5,188.82,6066.0,188.54,188.88,188.5,188.82,6066.0
2019-01-22 10:35:00,188.82,189.5,188.82,189.09,12576.0,188.82,189.5,188.82,189.09,12576.0
2019-01-22 10:40:00,189.03,189.19,188.65,188.85,9206.0,189.03,189.19,188.65,188.85,9206.0
2019-01-22 10:45:00,188.79,189.13,188.66,189.13,14064.0,188.79,189.13,188.66,189.13,14064.0
2019-01-22 10:50:00,189.01,189.48,189.01,189.46,13513.0,189.01,189.48,189.01,189.46,13513.0
2019-01-22 10:55:00,189.46,189.68,188.84,189.11,9993.0,189.46,189.68,188.84,189.11,9993.0
2019-01-22 11:00:00,189.02,189.24,188.83,189.14,7791.0,189.02,189.24,188.83,189.14,7791.0
2019-01-22 11:05:00,189.19,189.22,188.84,188.84,10028.0,189.19,189.22,188.84,188.84,10028.0
2019-01-22 11:10:00,188.84,189.12,188.69,188.81,9094.0,188.84,189.12,188.69,188.81,9094.0
2019-01-22 11:15:00,188.87,189.11,188.86,188.99,8303.0,188.87,189.11,188.86,188.99,8303.0
2019-01-22 11:20:00,189.07,189.3,188.92,189.2,6441.0,189.07,189.3,188.92,189.2,6441.0
2019-01-22 11:25:00,189.22,189.36,188.97,189.11,3551.0,189.22,189.36,188.97,189.11,3551.0
2019-01-22 11:30:00,189.09,189.63,188.96,189.47,4701.0,189.09,189.63,188.96,189.47,4701.0
2019-01-22 11:35:00,189.5,189.63,189.34,189.38,3893.0,189.5,189.63,189.34,189.38,3893.0
2019-01-22 11:40:00,189.37,189.39,188.7,189.12,9362.0,189.37,189.39,188.7,189.12,9362.0
2019-01-22 11:45:00,189.06,189.21,188.73,189.06,3259.0,189.06,189.21,188.73,189.06,3259.0
2019-01-22 11:50:00,189.12,189.28,188.72,189.0,6122.0,189.12,189.28,188.72,189.0,6122.0
2019-01-22 11:55:00,188.8,188.8,188.28,188.28,4432.0,188.8,188.8,188.28,188.28,4432.0
2019-01-22 12:00:00,188.35,188.51,188.04,188.39,15930.0,188.35,188.51,188.04,188.39,15930.0
2019-01-22 12:05:00,188.3,188.55,188.12,188.15,8328.0,188.3,188.55,188.12,188.15,8328.0
2019-01-22 12:10:00,188.06,188.08,187.72,187.93,7885.0,188.06,188.08,187.72,187.93,7885.0
2019-01-22 12:15:00,187.89,188.39,187.88,188.29,5166.0,187.89,188.39,187.88,188.29,5166.0
2019-01-22 12:20:00,188.33,188.42,187.93,187.94,5010.0,188.33,188.42,187.93,187.94,5010.0
2019-01-22 12:25:00,187.97,188.31,187.81,188.19,6898.0,187.97,188.31,187.81,188.19,6898.0
2019-01-22 12:30:00,188.27,188.27,187.74,187.74,8031.0,188.27,188.27,187.74,187.74,8031.0
2019-01-22 12:35:00,187.74,187.91,187.58,187.69,5326.0,187.74,187.91,187.58,187.69,5326.0
2019-01-22 12:40:00,187.79,188.15,187.72,188.05,6120.0,187.79,188.15,187.72,188.05,6120.0
2019-01-22 12:45:00,188.15,188.25,187.86,187.94,6223.0,188.15,188.25,187.86,187.94,6223.0
2019-01-22 12:50:00,188.03,188.15,187.85,187.95,5577.0,188.03,188.15,187.85,187.95,5577.0
2019-01-22 12:55:00,187.99,188.01,187.69,187.8,26422.0,187.99,188.01,187.69,187.8,26422.0
2019-01-22 13:00:00,187.8,187.8,187.36,187.39,10776.0,187.8,187.8,187.36,187.39,10776.0
2019-01-22 13:05:00,187.59,187.8,187.54,187.75,6685.0,187.59,187.8,187.54,187.75,6685.0
2019-01-22 13:10:00,187.69,187.78,187.08,187.16,11572.0,187.69,187.78,187.08,187.16,11572.0
2019-01-22 13:15:00,187.29,187.43,186.97,187.05,6883.0,187.29,187.43,186.97,187.05,6883.0
2019-01-22 13:20:00,187.06,187.2,186.71,186.78,17393.0,187.06,187.2,186.71,186.78,17393.0
2019-01-22 13:25:00,186.69,187.27,186.69,187.09,11806.0,186.69,187.27,186.69,187.09,11806.0
2019-01-22 13:30:00,187.04,187.07,186.8,186.9,13107.0,187.04,187.07,186.8,186.9,13107.0
2019-01-22 13:35:00,186.88,187.26,186.87,187.04,8312.0,186.88,187.26,186.87,187.04,8312.0
2019-01-22 13:40:00,187.0,187.0,186.75,186.88,6829.0,187.0,187.0,186.75,186.88,6829.0
2019-01-22 13:45:00,187.06,187.11,186.93,187.02,5145.0,187.06,187.11,186.93,187.02,5145.0
2019-01-22 13:50:00,186.91,187.2,186.91,187.2,5896.0,186.91,187.2,186.91,187.2,5896.0
2019-01-22 13:55:00,187.24,187.53,187.23,187.35,3766.0,187.24,187.53,187.23,187.35,3766.0
2019-01-22 14:00:00,187.24,187.48,187.12,187.2,3478.0,187.24,187.48,187.12,187.2,3478.0
2019-01-22 14:05:00,187.2,187.38,186.69,186.77,20044.0,187.2,187.38,186.69,186.77,20044.0
2019-01-22 14:10:00,186.69,186.69,185.86,186.4,36205.0,186.69,186.69,185.86,186.4,36205.0
2019-01-22 14:15:00,186.31,186.69,186.31,186.52,6265.0,186.31,186.69,186.31,186.52,6265.0
2019-01-22 14:20:00,186.41,186.55,186.13,186.17,5967.0,186.41,186.55,186.13,186.17,5967.0
2019-01-22 14:25:00,186.18,186.2,185.83,185.89,16329.0,186.18,186.2,185.83,185.89,16329.0
2019-01-22 14:30:00,185.9,186.35,185.89,186.01,10975.0,185.9,186.35,185.89,186.01,10975.0
2019-01-22 14:35:00,185.98,186.21,185.88,186.06,8426.0,185.98,186.21,185.88,186.06,8426.0
2019-01-22 14:40:00,186.11,186.3,185.75,185.92,9358.0,186.11,186.3,185.75,185.92,9358.0
2019-01-22 14:45:00,185.76,185.97,185.54,185.61,10875.0,185.76,185.97,185.54,185.61,10875.0
2019-01-22 14:50:00,185.62,185.7,185.35,185.55,18281.0,185.62,185.7,185.35,185.55,18281.0
2019-01-22 14:55:00,185.65,185.78,185.51,185.6,18721.0,185.65,185.78,185.51,185.6,18721.0
2019-01-22 15:00:00,185.61,185.72,185.38,185.4,20094.0,185.61,185.72,185.38,185.4,20094.0
2019-01-22 15:05:00,185.54,185.55,184.78,185.1,21663.0,185.54,185.55,184.78,185.1,21663.0
2019-01-22 15:10:00,185.12,185.32,184.88,185.1,37555.0,185.12,185.32,184.88,185.1,37555.0
2019-01-22 15:15:00,185.12,185.32,185.0,185.26,15740.0,185.12,185.32,185.0,185.26,15740.0
2019-01-22 15:20:00,185.25,185.41,185.02,185.17,47372.0,185.25,185.41,185.02,185.17,47372.0
2019-01-22 15:25:00,185.14,185.48,185.11,185.29,31157.0,185.14,185.48,185.11,185.29,31157.0
2019-01-22 15:30:00,185.29,185.37,185.16,185.19,17168.0,185.29,185.37,185.16,185.19,17168.0
2019-01-22 15:35:00,185.17,185.98,184.83,185.98,33971.0,185.17,185.98,184.83,185.98,33971.0
2019-01-22 15:40:00,185.97,186.18,185.59,185.69,32103.0,185.97,186.18,185.59,185.69,32103.0
2019-01-22 15:45:00,185.67,185.94,185.5,185.56,35753.0,185.67,185.94,185.5,185.56,35753.0
2019-01-22 15:50:00,185.6,185.66,185.22,185.31,38968.0,185.6,185.66,185.22,185.31,38968.0
2019-01-22 15:55:00,185.26,185.72,185.15,185.71,79342.0,185.26,185.72,185.15,185.71,79342.0
2019-01-23 09:30:00,187.65,187.83,186.4,186.67,18885.0,187.65,187.83,186.4,186.67,18885.0
2019-01-23 09:35:00,186.58,187.96,186.52,187.3,25327.0,186.58,187.96,186.52,187.3,25327.0
2019-01-23 09:40:00,187.33,187.89,187.31,187.31,4500.0,187.33,187.89,187.31,187.31,4500.0
2019-01-23 09:45:00,187.23,189.35,187.22,189.34,22311.0,187.23,189.35,187.22,189.34,22311.0
2019-01-23 09:50:00,189.27,189.82,189.07,189.16,14111.0,189.27,189.82,189.07,189.16,14111.0
2019-01-23 09:55:00,189.17,189.79,189.1,189.11,11364.0,189.17,189.79,189.1,189.11,11364.0
2019-01-23 10:00:00,189.2,189.57,188.61,189.53,21311.0,189.2,189.57,188.61,189.53,21311.0
2019-01-23 10:05:00,189.57,189.57,188.75,188.83,28852.0,189.57,189.57,188.75,188.83,28852.0
2019-01-23 10:10:00,188.9,189.16,188.61,189.0,6541.0,188.9,189.16,188.61,189.0,6541.0
2019-01-23 10:15:00,189.0,189.39,188.4,188.53,12308.0,189.0,189.39,188.4,188.53,12308.0
2019-01-23 10:20:00,188.44,188.75,188.14,188.14,11415.0,188.44,188.75,188.14,188.14,11415.0
2019-01-23 10:25:00,188.34,188.35,187.64,187.68,16305.0,188.34,188.35,187.64,187.68,16305.0
2019-01-23 10:30:00,187.52,187.77,187.17,187.3,29382.0,187.52,187.77,187.17,187.3,29382.0
2019-01-23 10:35:00,187.38,187.75,187.29,187.43,7360.0,187.38,187.75,187.29,187.43,7360.0
2019-01-23 10:40:00,187.44,187.46,186.73,186.86,15176.0,187.44,187.46,186.73,186.86,15176.0
2019-01-23 10:45:00,186.85,186.85,186.13,186.25,31432.0,186.85,186.85,186.13,186.25,31432.0
2019-01-23 10:50:00,186.25,186.36,185.22,185.31,17233.0,186.25,186.36,185.22,185.31,17233.0
2019-01-23 10:55:00,185.24,185.48,185.0,185.12,19933.0,185.24,185.48,185.0,185.12,19933.0
2019-01-23 11:00:00,185.21,185.68,184.98,185.62,15029.0,185.21,185.68,184.98,185.62,15029.0
2019-01-23 11:05:00,185.66,185.87,185.39,185.75,16676.0,185.66,185.87,185.39,185.75,16676.0
2019-01-23 11:10:00,185.78,186.38,185.78,186.25,5623.0,185.78,186.38,185.78,186.25,5623.0
2019-01-23 11:15:00,186.23,186.42,185.65,185.74,13614.0,186.23,186.42,185.65,185.74,13614.0
2019-01-23 11:20:00,185.65,185.72,185.06,185.06,7899.0,185.65,185.72,185.06,185.06,7899.0
2019-01-23 11:25:00,185.22,185.31,184.86,185.1,7728.0,185.22,185.31,184.86,185.1,7728.0
2019-01-23 11:30:00,185.09,185.43,184.81,185.41,8425.0,185.09,185.43,184.81,185.41,8425.0
2019-01-23 11:35:00,185.41,185.5,184.98,185.18,3818.0,185.41,185.5,184.98,185.18,3818.0
2019-01-23 11:40:00,185.09,185.17,184.66,184.84,9327.0,185.09,185.17,184.66,184.84,9327.0
2019-01-23 11:45:00,184.74,184.78,184.33,184.48,8050.0,184.74,184.78,184.33,184.48,8050.0
2019-01-23 11:50:00,184.44,184.6,183.55,183.56,10741.0,184.44,184.6,183.55,183.56,10741.0
2019-01-23 11:55:00,183.57,183.93,183.44,183.93,7677.0,183.57,183.93,183.44,183.93,7677.0
2019-01-23 12:00:00,183.91,184.24,183.68,184.01,8064.0,183.91,184.24,183.68,184.01,8064.0
2019-01-23 12:05:00,184.01,184.22,183.63,183.88,7013.0,184.01,184.22,183.63,183.88,7013.0
2019-01-23 12:10:00,183.92,184.2,183.78,184.12,4422.0,183.92,184.2,183.78,184.12,4422.0
2019-01-23 12:15:00,183.97,183.97,183.14,183.45,19399.0,183.97,183.97,183.14,183.45,19399.0
2019-01-23 12:20:00,183.51,183.87,183.09,183.4,27202.0,183.51,183.87,183.09,183.4,27202.0
2019-01-23 12:25:00,183.34,183.82,183.08,183.27,20113.0,183.34,183.82,183.08,183.27,20113.0
2019-01-23 12:30:00,183.31,183.49,182.91,183.03,28545.0,183.31,183.49,182.91,183.03,28545.0
2019-01-23 12:35:00,183.05,183.62,182.92,183.16,24174.0,183.05,183.62,182.92,183.16,24174.0
2019-01-23 12:40:00,183.23,183.9,183.22,183.9,6829.0,183.23,183.9,183.22,183.9,6829.0
2019-01-23 12:45:00,184.07,184.41,184.0,184.19,4210.0,184.07,184.41,184.0,184.19,4210.0
2019-01-23 12:50:00,184.14,184.36,184.0,184.0,3533.0,184.14,184.36,184.0,184.0,3533.0
2019-01-23 12:55:00,184.02,184.39,184.02,184.22,4721.0,184.02,184.39,184.02,184.22,4721.0
2019-01-23 13:00:00,184.22,184.22,183.91,184.02,6583.0,184.22,184.22,183.91,184.02,6583.0
2019-01-23 13:05:00,183.91,184.29,183.74,184.28,6702.0,183.91,184.29,183.74,184.28,6702.0
2019-01-23 13:10:00,184.36,184.44,184.16,184.39,4121.0,184.36,184.44,184.16,184.39,4121.0
2019-01-23 13:15:00,184.46,184.85,184.38,184.71,3400.0,184.46,184.85,184.38,184.71,3400.0
2019-01-23 13:20:00,184.7,184.8,184.6,184.63,2995.0,184.7,184.8,184.6,184.63,2995.0
2019-01-23 13:25:00,184.62,184.73,184.31,184.45,9717.0,184.62,184.73,184.31,184.45,9717.0
2019-01-23 13:30:00,184.44,184.88,184.43,184.75,6639.0,184.44,184.88,184.43,184.75,6639.0
2019-01-23 13:35:00,184.75,184.97,184.74,184.91,5390.0,184.75,184.97,184.74,184.91,5390.0
2019-01-23 13:40:00,184.85,184.85,184.56,184.75,8684.0,184.85,184.85,184.56,184.75,8684.0
2019-01-23 13:45:00,184.81,184.98,184.73,184.74,9941.0,184.81,184.98,184.73,184.74,9941.0
2019-01-23 13:50:00,184.75,184.77,184.49,184.53,12001.0,184.75,184.77,184.49,184.53,12001.0
2019-01-23 13:55:00,184.41,184.59,184.17,184.33,4502.0,184.41,184.59,184.17,184.33,4502.0
2019-01-23 14:00:00,184.35,184.72,184.21,184.63,5502.0,184.35,184.72,184.21,184.63,5502.0
2019-01-23 14:05:00,184.55,184.58,184.39,184.4,3719.0,184.55,184.58,184.39,184.4,3719.0
2019-01-23 14:10:00,184.4,184.6,184.38,184.38,8100.0,184.4,184.6,184.38,184.38,8100.0
2019-01-23 14:15:00,184.39,184.52,184.17,184.31,9312.0,184.39,184.52,184.17,184.31,9312.0
2019-01-23 14:20:00,184.3,184.62,184.27,184.62,9136.0,184.3,184.62,184.27,184.62,9136.0
2019-01-23 14:25:00,184.67,184.67,184.38,184.49,12504.0,184.67,184.67,184.38,184.49,12504.0
2019-01-23 14:30:00,184.5,184.5,184.12,184.31,10782.0,184.5,184.5,184.12,184.31,10782.0
2019-01-23 14:35:00,184.26,184.37,184.0,184.11,5393.0,184.26,184.37,184.0,184.11,5393.0
2019-01-23 14:40:00,184.17,184.18,183.93,183.94,7643.0,184.17,184.18,183.93,183.94,7643.0
2019-01-23 14:45:00,183.91,184.07,183.75,184.0,8816.0,183.91,184.07,183.75,184.0,8816.0
2019-01-23 14:50:00,183.98,184.06,183.8,183.94,9280.0,183.98,184.06,183.8,183.94,9280.0
2019-01-23 14:55:00,183.94,184.28,183.83,184.08,12955.0,183.94,184.28,183.83,184.08,12955.0
2019-01-23 15:00:00,184.08,184.38,184.01,184.05,10810.0,184.08,184.38,184.01,184.05,10810.0
2019-01-23 15:05:00,184.06,184.23,184.0,184.07,9878.0,184.06,184.23,184.0,184.07,9878.0
2019-01-23 15:10:00,184.07,184.42,184.07,184.38,8388.0,184.07,184.42,184.07,184.38,8388.0
2019-01-23 15:15:00,184.43,184.54,184.29,184.48,10029.0,184.43,184.54,184.29,184.48,10029.0
2019-01-23 15:20:00,184.4,184.8,184.4,184.8,11300.0,184.4,184.8,184.4,184.8,11300.0
2019-01-23 15:25:00,184.76,184.83,184.63,184.78,14585.0,184.76,184.83,184.63,184.78,14585.0
2019-01-23 15:30:00,184.8,184.94,184.61,184.61,17549.0,184.8,184.94,184.61,184.61,17549.0
2019-01-23 15:35:00,184.71,184.87,184.64,184.81,28233.0,184.71,184.87,184.64,184.81,28233.0
2019-01-23 15:40:00,184.78,184.86,184.65,184.69,24918.0,184.78,184.86,184.65,184.69,24918.0
2019-01-23 15:45:00,184.72,184.78,184.52,184.59,32125.0,184.72,184.78,184.52,184.59,32125.0
2019-01-23 15:50:00,184.59,184.63,184.02,184.02,30445.0,184.59,184.63,184.02,184.02,30445.0
2019-01-23 15:55:00,184.04,184.47,183.87,183.96,122713.0,184.04,184.47,183.87,183.96,122713.0
2019-01-24 09:30:00,184.25,185.78,184.25,185.31,34609.0,184.25,185.78,184.25,185.31,34609.0
2019-01-24 09:35:00,185.31,186.7,185.09,186.7,27441.0,185.31,186.7,185.09,186.7,27441.0
2019-01-24 09:40:00,186.71,186.71,185.28,185.85,18025.0,186.71,186.71,185.28,185.85,18025.0
2019-01-24 09:45:00,185.82,187.34,185.82,186.35,15867.0,185.82,187.34,185.82,186.35,15867.0
2019-01-24 09:50:00,186.39,187.47,186.23,186.53,15618.0,186.39,187.47,186.23,186.53,15618.0
2019-01-24 09:55:00,186.59,186.6,185.78,185.96,13108.0,186.59,186.6,185.78,185.96,13108.0
2019-01-24 10:00:00,185.94,186.12,185.35,185.5,20398.0,185.94,186.12,185.35,185.5,20398.0
2019-01-24 10:05:00,185.46,185.72,185.15,185.21,15010.0,185.46,185.72,185.15,185.21,15010.0
2019-01-24 10:10:00,185.08,185.33,184.76,185.33,28720.0,185.08,185.33,184.76,185.33,28720.0
2019-01-24 10:15:00,185.32,186.0,185.3,185.84,17265.0,185.32,186.0,185.3,185.84,17265.0
2019-01-24 10:20:00,185.84,186.0,185.26,185.68,8775.0,185.84,186.0,185.26,185.68,8775.0
2019-01-24 10:25:00,185.69,185.79,185.27,185.55,14939.0,185.69,185.79,185.27,185.55,14939.0
2019-01-24 10:30:00,185.47,185.48,185.24,185.43,10667.0,185.47,185.48,185.24,185.43,10667.0
2019-01-24 10:35:00,185.43,185.43,185.0,185.1,12526.0,185.43,185.43,185.0,185.1,12526.0
2019-01-24 10:40:00,185.14,185.44,184.84,185.27,10376.0,185.14,185.44,184.84,185.27,10376.0
2019-01-24 10:45:00,185.16,185.35,184.78,184.78,8356.0,185.16,185.35,184.78,184.78,8356.0
2019-01-24 10:50:00,184.94,185.02,184.39,184.5,15055.0,184.94,185.02,184.39,184.5,15055.0
2019-01-24 10:55:00,184.51,184.55,184.04,184.21,15486.0,184.51,184.55,184.04,184.21,15486.0
2019-01-24 11:00:00,184.09,184.18,183.78,183.98,15197.0,184.09,184.18,183.78,183.98,15197.0
2019-01-24 11:05:00,184.02,184.02,183.19,183.19,18233.0,184.02,184.02,183.19,183.19,18233.0
2019-01-24 11:10:00,183.28,183.49,182.46,182.57,17124.0,183.28,183.49,182.46,182.57,17124.0
2019-01-24 11:15:00,182.65,182.84,182.46,182.63,23717.0,182.65,182.84,182.46,182.63,23717.0
2019-01-24 11:20:00,182.53,183.09,182.49,182.85,8400.0,182.53,183.09,182.49,182.85,8400.0
2019-01-24 11:25:00,182.96,183.7,182.91,183.63,7699.0,182.96,183.7,182.91,183.63,7699.0
2019-01-24 11:30:00,183.7,184.18,183.69,184.09,6276.0,183.7,184.18,183.69,184.09,6276.0
2019-01-24 11:35:00,184.17,184.85,183.99,184.74,16894.0,184.17,184.85,183.99,184.74,16894.0
2019-01-24 11:40:00,184.87,185.0,184.72,184.98,7400.0,184.87,185.0,184.72,184.98,7400.0
2019-01-24 11:45:00,184.98,185.12,184.78,185.03,10329.0,184.98,185.12,184.78,185.03,10329.0
2019-01-24 11:50:00,184.98,184.98,184.82,184.88,5718.0,184.98,184.98,184.82,184.88,5718.0
2019-01-24 11:55:00,184.95,185.28,184.87,184.98,8787.0,184.95,185.28,184.87,184.98,8787.0
2019-01-24 12:00:00,185.1,185.23,184.99,185.18,15498.0,185.1,185.23,184.99,185.18,15498.0
2019-01-24 12:05:00,185.22,185.3,185.03,185.19,6439.0,185.22,185.3,185.03,185.19,6439.0
2019-01-24 12:10:00,185.14,185.18,184.84,185.0,6952.0,185.14,185.18,184.84,185.0,6952.0
2019-01-24 12:15:00,184.97,185.74,184.97,185.65,5591.0,184.97,185.74,184.97,185.65,5591.0
2019-01-24 12:20:00,185.65,185.67,185.31,185.34,7028.0,185.65,185.67,185.31,185.34,7028.0
2019-01-24 12:25:00,185.31,185.75,185.3,185.61,12233.0,185.31,185.75,185.3,185.61,12233.0
2019-01-24 12:30:00,185.61,185.68,185.16,185.32,16255.0,185.61,185.68,185.16,185.32,16255.0
2019-01-24 12:35:00,185.31,185.31,184.83,184.83,8486.0,185.31,185.31,184.83,184.83,8486.0
2019-01-24 12:40:00,184.89,184.89,184.52,184.69,5787.0,184.89,184.89,184.52,184.69,5787.0
2019-01-24 12:45:00,184.76,184.81,184.54,184.62,9391.0,184.76,184.81,184.54,184.62,9391.0
2019-01-24 12:50:00,184.61,184.69,183.86,184.11,10484.0,184.61,184.69,183.86,184.11,10484.0
2019-01-24 12:55:00,184.09,184.5,184.09,184.45,3150.0,184.09,184.5,184.09,184.45,3150.0
2019-01-24 13:00:00,184.5,184.7,184.15,184.27,11200.0,184.5,184.7,184.15,184.27,11200.0
2019-01-24 13:05:00,184.36,184.5,184.16,184.48,2475.0,184.36,184.5,184.16,184.48,2475.0
2019-01-24 13:10:00,184.41,184.42,184.1,184.25,19252.0,184.41,184.42,184.1,184.25,19252.0
2019-01-24 13:15:00,184.33,184.4,184.01,184.39,16805.0,184.33,184.4,184.01,184.39,16805.0
2019-01-24 13:20:00,184.4,184.66,184.4,184.66,1800.0,184.4,184.66,184.4,184.66,1800.0
2019-01-24 13:25:00,184.79,185.06,184.73,184.98,8705.0,184.79,185.06,184.73,184.98,8705.0
2019-01-24 13:30:00,184.96,185.05,184.73,185.02,5809.0,184.96,185.05,184.73,185.02,5809.0
2019-01-24 13:35:00,185.04,185.07,184.9,184.95,7866.0,185.04,185.07,184.9,184.95,7866.0
2019-01-24 13:40:00,185.0,185.24,184.93,185.1,4700.0,185.0,185.24,184.93,185.1,4700.0
2019-01-24 13:45:00,185.11,185.35,185.04,185.2,8017.0,185.11,185.35,185.04,185.2,8017.0
2019-01-24 13:50:00,185.24,185.38,185.16,185.23,7321.0,185.24,185.38,185.16,185.23,7321.0
2019-01-24 13:55:00,185.17,185.28,185.1,185.15,6959.0,185.17,185.28,185.1,185.15,6959.0
2019-01-24 14:00:00,185.16,185.17,184.52,184.8,21912.0,185.16,185.17,184.52,184.8,21912.0
2019-01-24 14:05:00,184.75,185.2,184.71,185.09,12295.0,184.75,185.2,184.71,185.09,12295.0
2019-01-24 14:10:00,185.15,185.25,185.07,185.13,4801.0,185.15,185.25,185.07,185.13,4801.0
2019-01-24 14:15:00,185.12,185.21,184.84,185.05,4297.0,185.12,185.21,184.84,185.05,4297.0
2019-01-24 14:20:00,185.11,185.35,185.09,185.15,5782.0,185.11,185.35,185.09,185.15,5782.0
2019-01-24 14:25:00,185.15,185.29,185.1,185.2,5238.0,185.15,185.29,185.1,185.2,5238.0
2019-01-24 14:30:00,185.21,185.23,184.98,185.17,7528.0,185.21,185.23,184.98,185.17,7528.0
2019-01-24 14:35:00,185.12,185.49,185.09,185.37,5756.0,185.12,185.49,185.09,185.37,5756.0
2019-01-24 14:40:00,185.37,185.37,185.04,185.04,5243.0,185.37,185.37,185.04,185.04,5243.0
2019-01-24 14:45:00,185.11,185.22,185.02,185.12,8801.0,185.11,185.22,185.02,185.12,8801.0
2019-01-24 14:50:00,185.17,185.3,185.15,185.25,5660.0,185.17,185.3,185.15,185.25,5660.0
2019-01-24 14:55:00,185.25,185.39,185.08,185.23,26314.0,185.25,185.39,185.08,185.23,26314.0
2019-01-24 15:00:00,185.24,185.33,185.14,185.32,9090.0,185.24,185.33,185.14,185.32,9090.0
2019-01-24 15:05:00,185.33,185.65,185.33,185.55,9112.0,185.33,185.65,185.33,185.55,9112.0
2019-01-24 15:10:00,185.54,185.65,185.37,185.43,9503.0,185.54,185.65,185.37,185.43,9503.0
2019-01-24 15:15:00,185.39,185.46,185.2,185.32,15978.0,185.39,185.46,185.2,185.32,15978.0
2019-01-24 15:20:00,185.37,185.58,185.32,185.56,7164.0,185.37,185.58,185.32,185.56,7164.0
2019-01-24 15:25:00,185.6,185.92,185.53,185.77,11874.0,185.6,185.92,185.53,185.77,11874.0
2019-01-24 15:30:00,185.8,185.82,185.28,185.48,15807.0,185.8,185.82,185.28,185.48,15807.0
2019-01-24 15:35:00,185.53,185.69,185.48,185.66,15354.0,185.53,185.69,185.48,185.66,15354.0
2019-01-24 15:40:00,185.68,185.77,185.64,185.75,13894.0,185.68,185.77,185.64,185.75,13894.0
2019-01-24 15:45:00,185.72,185.8,185.61,185.76,19335.0,185.72,185.8,185.61,185.76,19335.0
2019-01-24 15:50:00,185.77,185.89,185.73,185.76,24005.0,185.77,185.89,185.73,185.76,24005.0
2019-01-24 15:55:00,185.77,185.91,185.68,185.7,44916.0,185.77,185.91,185.68,185.7,44916.0
2019-01-25 09:30:00,187.61,188.42,187.58,188.16,20276.0,187.61,188.42,187.58,188.16,20276.0
2019-01-25 09:35:00,187.86,188.63,187.36,188.45,10385.0,187.86,188.63,187.36,188.45,10385.0
2019-01-25 09:40:00,188.38,188.98,188.09,188.3,14150.0,188.38,188.98,188.09,188.3,14150.0
2019-01-25 09:45:00,188.19,188.67,188.18,188.3,11347.0,188.19,188.67,188.18,188.3,11347.0
2019-01-25 09:50:00,188.28,188.83,188.03,188.48,6865.0,188.28,188.83,188.03,188.48,6865.0
2019-01-25 09:55:00,188.67,188.67,187.9,188.36,8235.0,188.67,188.67,187.9,188.36,8235.0
2019-01-25 10:00:00,188.39,188.94,188.26,188.94,5799.0,188.39,188.94,188.26,188.94,5799.0
2019-01-25 10:05:00,188.87,189.24,188.74,189.14,15387.0,188.87,189.24,188.74,189.14,15387.0
2019-01-25 10:10:00,189.04,189.04,188.41,188.74,9315.0,189.04,189.04,188.41,188.74,9315.0
2019-01-25 10:15:00,188.88,189.07,188.71,189.0,10564.0,188.88,189.07,188.71,189.0,10564.0
2019-01-25 10:20:00,189.06,189.59,189.02,189.24,13364.0,189.06,189.59,189.02,189.24,13364.0
2019-01-25 10:25:00,189.44,189.56,189.38,189.44,7777.0,189.44,189.56,189.38,189.44,7777.0
2019-01-25 10:30:00,189.51,189.77,189.45,189.74,15014.0,189.51,189.77,189.45,189.74,15014.0
2019-01-25 10:35:00,189.67,189.7,189.45,189.5,7707.0,189.67,189.7,189.45,189.5,7707.0
2019-01-25 10:40:00,189.48,189.56,189.24,189.56,4479.0,189.48,189.56,189.24,189.56,4479.0
2019-01-25 10:45:00,189.61,189.75,189.55,189.66,24707.0,189.61,189.75,189.55,189.66,24707.0
2019-01-25 10:50:00,189.58,189.66,189.19,189.26,14062.0,189.58,189.66,189.19,189.26,14062.0
2019-01-25 10:55:00,189.3,189.98,189.29,189.72,12347.0,189.3,189.98,189.29,189.72,12347.0
2019-01-25 11:00:00,189.77,190.1,189.56,190.06,27351.0,189.77,190.1,189.56,190.06,27351.0
2019-01-25 11:05:00,190.03,190.08,189.66,189.91,15825.0,190.03,190.08,189.66,189.91,15825.0
2019-01-25 11:10:00,189.93,190.16,189.61,189.8,18484.0,189.93,190.16,189.61,189.8,18484.0
2019-01-25 11:15:00,189.86,190.54,189.77,190.47,13527.0,189.86,190.54,189.77,190.47,13527.0
2019-01-25 11:20:00,190.47,190.8,190.47,190.76,8211.0,190.47,190.8,190.47,190.76,8211.0
2019-01-25 11:25:00,190.74,190.79,190.38,190.42,14560.0,190.74,190.79,190.38,190.42,14560.0
2019-01-25 11:30:00,190.35,190.49,189.97,189.98,7734.0,190.35,190.49,189.97,189.98,7734.0
2019-01-25 11:35:00,189.88,190.16,189.8,189.97,6823.0,189.88,190.16,189.8,189.97,6823.0
2019-01-25 11:40:00,190.04,190.93,189.95,190.74,21847.0,190.04,190.93,189.95,190.74,21847.0
2019-01-25 11:45:00,190.83,191.0,190.62,190.87,14286.0,190.83,191.0,190.62,190.87,14286.0
2019-01-25 11:50:00,190.83,190.98,190.66,190.9,7658.0,190.83,190.98,190.66,190.9,7658.0
2019-01-25 11:55:00,190.89,190.91,190.54,190.66,5775.0,190.89,190.91,190.54,190.66,5775.0
2019-01-25 12:00:00,190.55,190.7,190.43,190.65,7595.0,190.55,190.7,190.43,190.65,7595.0
2019-01-25 12:05:00,190.64,190.68,190.45,190.48,7970.0,190.64,190.68,190.45,190.48,7970.0
2019-01-25 12:10:00,190.5,190.71,190.39,190.54,12109.0,190.5,190.71,190.39,190.54,12109.0
2019-01-25 12:15:00,190.62,190.71,190.44,190.56,10811.0,190.62,190.71,190.44,190.56,10811.0
2019-01-25 12:20:00,190.59,191.0,190.55,190.94,22441.0,190.59,191.0,190.55,190.94,22441.0
2019-01-25 12:25:00,190.98,191.22,190.78,190.8,6870.0,190.98,191.22,190.78,190.8,6870.0
2019-01-25 12:30:00,190.75,190.84,190.61,190.61,4135.0,190.75,190.84,190.61,190.61,4135.0
2019-01-25 12:35:00,190.65,190.83,190.53,190.83,5149.0,190.65,190.83,190.53,190.83,5149.0
2019-01-25 12:40:00,190.75,190.76,190.31,190.31,5114.0,190.75,190.76,190.31,190.31,5114.0
2019-01-25 12:45:00,190.37,190.39,189.85,189.96,16679.0,190.37,190.39,189.85,189.96,16679.0
2019-01-25 12:50:00,190.08,190.08,189.65,189.83,9982.0,190.08,190.08,189.65,189.83,9982.0
2019-01-25 12:55:00,189.75,189.95,189.53,189.95,7690.0,189.75,189.95,189.53,189.95,7690.0
2019-01-25 13:00:00,189.91,190.11,189.82,189.9,12120.0,189.91,190.11,189.82,189.9,12120.0
2019-01-25 13:05:00,189.86,189.96,189.69,189.87,9908.0,189.86,189.96,189.69,189.87,9908.0
2019-01-25 13:10:00,189.82,189.82,189.51,189.59,4745.0,189.82,189.82,189.51,189.59,4745.0
2019-01-25 13:15:00,189.61,189.61,189.3,189.3,3750.0,189.61,189.61,189.3,189.3,3750.0
2019-01-25 13:20:00,189.33,190.11,189.32,190.02,18363.0,189.33,190.11,189.32,190.02,18363.0
2019-01-25 13:25:00,190.12,190.14,189.94,190.12,3105.0,190.12,190.14,189.94,190.12,3105.0
2019-01-25 13:30:00,190.12,190.2,189.93,190.07,8274.0,190.12,190.2,189.93,190.07,8274.0
2019-01-25 13:35:00,190.09,190.16,189.83,189.99,3550.0,190.09,190.16,189.83,189.99,3550.0
2019-01-25 13:40:00,189.99,190.11,189.89,190.09,5793.0,189.99,190.11,189.89,190.09,5793.0
2019-01-25 13:45:00,190.11,190.41,190.11,190.29,5231.0,190.11,190.41,190.11,190.29,5231.0
2019-01-25 13:50:00,190.32,190.57,190.17,190.43,6813.0,190.32,190.57,190.17,190.43,6813.0
2019-01-25 13:55:00,190.44,190.8,190.26,190.65,10560.0,190.44,190.8,190.26,190.65,10560.0
2019-01-25 14:00:00,190.64,190.9,190.55,190.84,10639.0,190.64,190.9,190.55,190.84,10639.0
2019-01-25 14:05:00,190.84,191.0,190.78,190.96,7175.0,190.84,191.0,190.78,190.96,7175.0
2019-01-25 14:10:00,190.92,191.0,190.71,190.89,14153.0,190.92,191.0,190.71,190.89,14153.0
2019-01-25 14:15:00,190.83,191.07,190.8,190.84,13179.0,190.83,191.07,190.8,190.84,13179.0
2019-01-25 14:20:00,190.89,190.89,190.32,190.4,16894.0,190.89,190.89,190.32,190.4,16894.0
2019-01-25 14:25:00,190.32,190.38,190.0,190.15,13406.0,190.32,190.38,190.0,190.15,13406.0
2019-01-25 14:30:00,190.16,190.43,190.09,190.15,11446.0,190.16,190.43,190.09,190.15,11446.0
2019-01-25 14:35:00,190.16,190.31,190.07,190.31,20863.0,190.16,190.31,190.07,190.31,20863.0
2019-01-25 14:40:00,190.31,190.71,190.3,190.69,11062.0,190.31,190.71,190.3,190.69,11062.0
2019-01-25 14:45:00,190.72,190.92,190.67,190.81,30821.0,190.72,190.92,190.67,190.81,30821.0
2019-01-25 14:50:00,190.85,191.27,190.75,191.14,17613.0,190.85,191.27,190.75,191.14,17613.0
2019-01-25 14:55:00,191.08,191.27,190.92,191.23,19934.0,191.08,191.27,190.92,191.23,19934.0
2019-01-25 15:00:00,191.26,191.26,190.61,190.67,13918.0,191.26,191.26,190.61,190.67,13918.0
2019-01-25 15:05:00,190.6,190.61,190.3,190.34,2625.0,190.6,190.61,190.3,190.34,2625.0
2019-01-25 15:10:00,190.34,190.41,190.24,190.38,5858.0,190.34,190.41,190.24,190.38,5858.0
2019-01-25 15:15:00,190.31,190.52,190.31,190.44,5210.0,190.31,190.52,190.31,190.44,5210.0
2019-01-25 15:20:00,190.47,190.6,190.35,190.45,10934.0,190.47,190.6,190.35,190.45,10934.0
2019-01-25 15:25:00,190.43,190.57,190.39,190.51,8410.0,190.43,190.57,190.39,190.51,8410.0
2019-01-25 15:30:00,190.58,190.85,190.42,190.69,29518.0,190.58,190.85,190.42,190.69,29518.0
2019-01-25 15:35:00,190.68,191.03,190.44,191.02,22064.0,190.68,191.03,190.44,191.02,22064.0
2019-01-25 15:40:00,191.02,191.07,190.68,190.83,22385.0,191.02,191.07,190.68,190.83,22385.0
2019-01-25 15:45:00,190.9,190.97,190.76,190.96,33123.0,190.9,190.97,190.76,190.96,33123.0
2019-01-25 15:50:00,190.96,191.2,190.87,190.92,44258.0,190.96,191.2,190.87,190.92,44258.0
2019-01-25 15:55:00,190.95,191.18,190.7,191.08,64795.0,190.95,191.18,190.7,191.08,64795.0
2019-01-28 09:30:00,188.05,189.2,187.42,188.64,49640.0,188.05,189.2,187.42,188.64,49640.0
2019-01-28 09:35:00,188.18,188.2,187.43,187.9,12519.0,188.18,188.2,187.43,187.9,12519.0
2019-01-28 09:40:00,187.89,189.04,187.44,189.04,10181.0,187.89,189.04,187.44,189.04,10181.0
2019-01-28 09:45:00,188.84,188.84,187.09,187.16,15346.0,188.84,188.84,187.09,187.16,15346.0
2019-01-28 09:50:00,187.0,187.12,186.5,186.68,16707.0,187.0,187.12,186.5,186.68,16707.0
2019-01-28 09:55:00,186.88,187.92,186.66,187.9,4941.0,186.88,187.92,186.66,187.9,4941.0
2019-01-28 10:00:00,187.8,188.17,187.41,187.77,35559.0,187.8,188.17,187.41,187.77,35559.0
2019-01-28 10:05:00,187.82,188.62,187.71,188.34,7808.0,187.82,188.62,187.71,188.34,7808.0
2019-01-28 10:10:00,188.25,188.5,187.99,188.14,11731.0,188.25,188.5,187.99,188.14,11731.0
2019-01-28 10:15:00,188.25,188.55,187.95,188.55,14118.0,188.25,188.55,187.95,188.55,14118.0
2019-01-28 10:20:00,188.4,189.3,188.4,189.28,12364.0,188.4,189.3,188.4,189.28,12364.0
2019-01-28 10:25:00,189.26,189.65,189.02,189.47,19342.0,189.26,189.65,189.02,189.47,19342.0
2019-01-28 10:30:00,189.52,189.53,188.79,189.25,5332.0,189.52,189.53,188.79,189.25,5332.0
2019-01-28 10:35:00,189.29,189.3,188.89,189.11,9605.0,189.29,189.3,188.89,189.11,9605.0
2019-01-28 10:40:00,189.29,189.68,189.19,189.56,6034.0,189.29,189.68,189.19,189.56,6034.0
2019-01-28 10:45:00,189.44,189.46,188.71,188.92,9934.0,189.44,189.46,188.71,188.92,9934.0
2019-01-28 10:50:00,188.86,189.11,188.68,188.83,18834.0,188.86,189.11,188.68,188.83,18834.0
2019-01-28 10:55:00,188.87,188.94,188.47,188.54,5721.0,188.87,188.94,188.47,188.54,5721.0
2019-01-28 11:00:00,188.39,188.76,188.39,188.57,12216.0,188.39,188.76,188.39,188.57,12216.0
2019-01-28 11:05:00,188.76,189.32,188.76,189.32,5307.0,188.76,189.32,188.76,189.32,5307.0
2019-01-28 11:10:00,189.29,189.6,189.19,189.56,8733.0,189.29,189.6,189.19,189.56,8733.0
2019-01-28 11:15:00,189.49,189.58,189.39,189.39,13974.0,189.49,189.58,189.39,189.39,13974.0
2019-01-28 11:20:00,189.39,189.62,189.27,189.51,9712.0,189.39,189.62,189.27,189.51,9712.0
2019-01-28 11:25:00,189.52,190.16,189.45,189.82,23599.0,189.52,190.16,189.45,189.82,23599.0
2019-01-28 11:30:00,189.64,190.05,189.64,189.85,8123.0,189.64,190.05,189.64,189.85,8123.0
2019-01-28 11:35:00,189.81,189.86,189.54,189.7,13651.0,189.81,189.86,189.54,189.7,13651.0
2019-01-28 11:40:00,189.65,189.66,189.35,189.5,12666.0,189.65,189.66,189.35,189.5,12666.0
2019-01-28 11:45:00,189.35,189.57,189.15,189.3,15085.0,189.35,189.57,189.15,189.3,15085.0
2019-01-28 11:50:00,189.21,189.32,188.68,188.69,7485.0,189.21,189.32,188.68,188.69,7485.0
2019-01-28 11:55:00,188.59,188.91,188.49,188.49,7021.0,188.59,188.91,188.49,188.49,7021.0
2019-01-28 12:00:00,188.44,188.57,188.25,188.49,3948.0,188.44,188.57,188.25,188.49,3948.0
2019-01-28 12:05:00,188.37,188.81,188.34,188.78,8782.0,188.37,188.81,188.34,188.78,8782.0
2019-01-28 12:10:00,188.78,188.85,188.62,188.62,4011.0,188.78,188.85,188.62,188.62,4011.0
2019-01-28 12:15:00,188.79,188.92,188.62,188.62,2661.0,188.79,188.92,188.62,188.62,2661.0
2019-01-28 12:20:00,188.56,188.8,188.56,188.63,3074.0,188.56,188.8,188.56,188.63,3074.0
2019-01-28 12:25:00,188.55,188.69,188.54,188.62,5048.0,188.55,188.69,188.54,188.62,5048.0
2019-01-28 12:30:00,188.66,188.79,188.56,188.71,6824.0,188.66,188.79,188.56,188.71,6824.0
2019-01-28 12:35:00,188.65,188.78,188.51,188.78,5972.0,188.65,188.78,188.51,188.78,5972.0
2019-01-28 12:40:00,188.81,189.12,188.79,188.98,3979.0,188.81,189.12,188.79,188.98,3979.0
2019-01-28 12:45:00,188.92,188.95,188.79,188.82,1309.0,188.92,188.95,188.79,188.82,1309.0
2019-01-28 12:50:00,188.83,188.97,188.53,188.53,5536.0,188.83,188.97,188.53,188.53,5536.0
2019-01-28 12:55:00,188.51,188.6,188.33,188.59,6724.0,188.51,188.6,188.33,188.59,6724.0
2019-01-28 13:00:00,188.52,188.53,188.28,188.43,2911.0,188.52,188.53,188.28,188.43,2911.0
2019-01-28 13:05:00,188.43,188.93,188.42,188.93,4575.0,188.43,188.93,188.42,188.93,4575.0
2019-01-28 13:10:00,188.91,189.08,188.78,189.02,7000.0,188.91,189.08,188.78,189.02,7000.0
2019-01-28 13:15:00,188.98,189.1,188.91,188.93,4239.0,188.98,189.1,188.91,188.93,4239.0
2019-01-28 13:20:00,188.92,188.97,188.75,188.88,7142.0,188.92,188.97,188.75,188.88,7142.0
2019-01-28 13:25:00,188.83,189.0,188.8,188.81,4000.0,188.83,189.0,188.8,188.81,4000.0
2019-01-28 13:30:00,188.89,189.29,188.72,189.29,10710.0,188.89,189.29,188.72,189.29,10710.0
2019-01-28 13:35:00,189.29,189.39,189.18,189.3,13168.0,189.29,189.39,189.18,189.3,13168.0
2019-01-28 13:40:00,189.25,189.36,189.18,189.35,7126.0,189.25,189.36,189.18,189.35,7126.0
2019-01-28 13:45:00,189.33,189.54,189.26,189.41,5536.0,189.33,189.54,189.26,189.41,5536.0
2019-01-28 13:50:00,189.41,189.56,189.3,189.4,9641.0,189.41,189.56,189.3,189.4,9641.0
2019-01-28 13:55:00,189.34,189.34,188.9,189.02,6296.0,189.34,189.34,188.9,189.02,6296.0
2019-01-28 14:00:00,189.06,189.2,188.8,188.8,7617.0,189.06,189.2,188.8,188.8,7617.0
2019-01-28 14:05:00,188.87,188.87,188.63,188.79,3229.0,188.87,188.87,188.63,188.79,3229.0
2019-01-28 14:10:00,188.67,188.69,188.56,188.62,3801.0,188.67,188.69,188.56,188.62,3801.0
2019-01-28 14:15:00,188.62,188.83,188.52,188.81,8581.0,188.62,188.83,188.52,188.81,8581.0
2019-01-28 14:20:00,188.77,188.98,188.76,188.91,10881.0,188.77,188.98,188.76,188.91,10881.0
2019-01-28 14:25:00,188.91,188.99,188.82,188.99,8187.0,188.91,188.99,188.82,188.99,8187.0
2019-01-28 14:30:00,188.85,188.92,188.82,188.84,6548.0,188.85,188.92,188.82,188.84,6548.0
2019-01-28 14:35:00,188.87,189.02,188.83,188.99,9082.0,188.87,189.02,188.83,188.99,9082.0
2019-01-28 14:40:00,188.95,188.98,188.71,188.79,5732.0,188.95,188.98,188.71,188.79,5732.0
2019-01-28 14:45:00,188.83,188.99,188.77,188.97,6430.0,188.83,188.99,188.77,188.97,6430.0
2019-01-28 14:50:00,189.02,189.06,188.86,188.86,4850.0,189.02,189.06,188.86,188.86,4850.0
2019-01-28 14:55:00,188.95,189.05,188.91,188.96,4821.0,188.95,189.05,188.91,188.96,4821.0
2019-01-28 15:00:00,188.93,189.05,188.86,188.9,7200.0,188.93,189.05,188.86,188.9,7200.0
2019-01-28 15:05:00,188.86,188.93,188.71,188.77,10579.0,188.86,188.93,188.71,188.77,10579.0
2019-01-28 15:10:00,188.78,189.3,188.78,189.3,23945.0,188.78,189.3,188.78,189.3,23945.0
2019-01-28 15:15:00,189.27,189.3,189.05,189.1,5405.0,189.27,189.3,189.05,189.1,5405.0
2019-01-28 15:20:00,189.1,189.23,189.07,189.2,12795.0,189.1,189.23,189.07,189.2,12795.0
2019-01-28 15:25:00,189.15,189.2,188.8,188.95,13300.0,189.15,189.2,188.8,188.95,13300.0
2019-01-28 15:30:00,188.92,189.15,188.92,189.12,9832.0,188.92,189.15,188.92,189.12,9832.0
2019-01-28 15:35:00,189.11,189.12,188.89,188.9,19227.0,189.11,189.12,188.89,188.9,19227.0
2019-01-28 15:40:00,188.89,188.91,188.65,188.65,24636.0,188.89,188.91,188.65,188.65,24636.0
2019-01-28 15:45:00,188.63,188.76,188.56,188.64,30397.0,188.63,188.76,188.56,188.64,30397.0
2019-01-28 15:50:00,188.63,188.69,187.87,187.96,65360.0,188.63,188.69,187.87,187.96,65360.0
2019-01-28 15:55:00,187.95,188.06,187.66,187.96,126246.0,187.95,188.06,187.66,187.96,126246.0
2019-01-29 09:30:00,188.18,188.47,187.06,188.25,59652.0,188.18,188.47,187.06,188.25,59652.0
2019-01-29 09:35:00,188.39,188.4,187.74,187.92,18407.0,188.39,188.4,187.74,187.92,18407.0
2019-01-29 09:40:00,187.81,188.0,187.47,187.52,39261.0,187.81,188.0,187.47,187.52,39261.0
2019-01-29 09:45:00,187.49,188.0,187.49,187.89,20453.0,187.49,188.0,187.49,187.89,20453.0
2019-01-29 09:50:00,187.8,187.94,187.21,187.89,16943.0,187.8,187.94,187.21,187.89,16943.0
2019-01-29 09:55:00,187.89,188.34,187.54,188.34,22997.0,187.89,188.34,187.54,188.34,22997.0
2019-01-29 10:00:00,188.47,188.82,188.28,188.58,26644.0,188.47,188.82,188.28,188.58,26644.0
2019-01-29 10:05:00,188.53,188.7,188.18,188.23,25043.0,188.53,188.7,188.18,188.23,25043.0
2019-01-29 10:10:00,187.98,188.17,187.8,187.96,12056.0,187.98,188.17,187.8,187.96,12056.0
2019-01-29 10:15:00,187.85,188.0,187.8,187.94,14925.0,187.85,188.0,187.8,187.94,14925.0
2019-01-29 10:20:00,187.94,188.0,187.45,187.48,17573.0,187.94,188.0,187.45,187.48,17573.0
2019-01-29 10:25:00,187.49,188.0,187.49,187.76,22371.0,187.49,188.0,187.49,187.76,22371.0
2019-01-29 10:30:00,187.87,188.0,187.62,187.63,7535.0,187.87,188.0,187.62,187.63,7535.0
2019-01-29 10:35:00,187.66,187.77,187.41,187.53,30431.0,187.66,187.77,187.41,187.53,30431.0
2019-01-29 10:40:00,187.42,187.61,187.32,187.5,11856.0,187.42,187.61,187.32,187.5,11856.0
2019-01-29 10:45:00,187.59,187.7,187.3,187.57,10415.0,187.59,187.7,187.3,187.57,10415.0
2019-01-29 10:50:00,187.53,187.64,186.98,186.98,35727.0,187.53,187.64,186.98,186.98,35727.0
2019-01-29 10:55:00,187.05,187.05,185.15,185.74,35862.0,187.05,187.05,185.15,185.74,35862.0
2019-01-29 11:00:00,185.58,185.85,185.39,185.65,45851.0,185.58,185.85,185.39,185.65,45851.0
2019-01-29 11:05:00,185.73,187.0,185.61,186.61,24247.0,185.73,187.0,185.61,186.61,24247.0
2019-01-29 11:10:00,186.55,186.62,186.22,186.56,12950.0,186.55,186.62,186.22,186.56,12950.0
2019-01-29 11:15:00,186.55,186.76,186.45,186.45,5764.0,186.55,186.76,186.45,186.45,5764.0
2019-01-29 11:20:00,186.38,186.54,186.25,186.3,7222.0,186.38,186.54,186.25,186.3,7222.0
2019-01-29 11:25:00,186.15,186.49,185.77,186.07,11610.0,186.15,186.49,185.77,186.07,11610.0
2019-01-29 11:30:00,186.11,186.31,186.09,186.26,5801.0,186.11,186.31,186.09,186.26,5801.0
2019-01-29 11:35:00,186.37,186.67,186.29,186.66,1800.0,186.37,186.67,186.29,186.66,1800.0
2019-01-29 11:40:00,186.57,186.6,186.32,186.37,4666.0,186.57,186.6,186.32,186.37,4666.0
2019-01-29 11:45:00,186.39,186.62,186.31,186.56,6200.0,186.39,186.62,186.31,186.56,6200.0
2019-01-29 11:50:00,186.59,186.62,186.5,186.55,3914.0,186.59,186.62,186.5,186.55,3914.0
2019-01-29 11:55:00,186.45,186.47,186.21,186.33,4408.0,186.45,186.47,186.21,186.33,4408.0
2019-01-29 12:00:00,186.3,186.36,186.13,186.2,6951.0,186.3,186.36,186.13,186.2,6951.0
2019-01-29 12:05:00,186.27,186.31,186.07,186.23,3922.0,186.27,186.31,186.07,186.23,3922.0
2019-01-29 12:10:00,186.23,186.45,186.21,186.42,7055.0,186.23,186.45,186.21,186.42,7055.0
2019-01-29 12:15:00,186.43,186.55,186.36,186.54,3161.0,186.43,186.55,186.36,186.54,3161.0
2019-01-29 12:20:00,186.54,186.84,186.54,186.84,3367.0,186.54,186.84,186.54,186.84,3367.0
2019-01-29 12:25:00,186.73,187.02,186.6,187.01,14978.0,186.73,187.02,186.6,187.01,14978.0
2019-01-29 12:30:00,187.02,187.19,186.85,186.93,8269.0,187.02,187.19,186.85,186.93,8269.0
2019-01-29 12:35:00,186.84,186.84,186.56,186.74,3064.0,186.84,186.84,186.56,186.74,3064.0
2019-01-29 12:40:00,186.7,186.79,186.47,186.48,4031.0,186.7,186.79,186.47,186.48,4031.0
2019-01-29 12:45:00,186.53,186.66,186.43,186.47,4270.0,186.53,186.66,186.43,186.47,4270.0
2019-01-29 12:50:00,186.48,186.77,186.48,186.69,2725.0,186.48,186.77,186.48,186.69,2725.0
2019-01-29 12:55:00,186.77,186.8,186.64,186.78,6345.0,186.77,186.8,186.64,186.78,6345.0
2019-01-29 13:00:00,186.64,186.76,186.6,186.74,6585.0,186.64,186.76,186.6,186.74,6585.0
2019-01-29 13:05:00,186.72,186.8,186.52,186.62,3702.0,186.72,186.8,186.52,186.62,3702.0
2019-01-29 13:10:00,186.64,186.65,186.33,186.35,4175.0,186.64,186.65,186.33,186.35,4175.0
2019-01-29 13:15:00,186.24,186.56,186.24,186.49,3452.0,186.24,186.56,186.24,186.49,3452.0
2019-01-29 13:20:00,186.56,186.61,186.35,186.47,2500.0,186.56,186.61,186.35,186.47,2500.0
2019-01-29 13:25:00,186.49,186.62,186.47,186.61,2546.0,186.49,186.62,186.47,186.61,2546.0
2019-01-29 13:30:00,186.67,186.75,186.56,186.57,11581.0,186.67,186.75,186.56,186.57,11581.0
2019-01-29 13:35:00,186.57,186.57,186.12,186.32,8726.0,186.57,186.57,186.12,186.32,8726.0
2019-01-29 13:40:00,186.35,186.45,186.26,186.33,3803.0,186.35,186.45,186.26,186.33,3803.0
2019-01-29 13:45:00,186.27,186.48,186.16,186.16,3790.0,186.27,186.48,186.16,186.16,3790.0
2019-01-29 13:50:00,186.22,186.32,186.18,186.19,4978.0,186.22,186.32,186.18,186.19,4978.0
2019-01-29 13:55:00,186.17,186.19,186.03,186.03,6253.0,186.17,186.19,186.03,186.03,6253.0
2019-01-29 14:00:00,186.02,186.1,185.84,185.84,8042.0,186.02,186.1,185.84,185.84,8042.0
2019-01-29 14:05:00,185.91,185.93,185.75,185.8,9078.0,185.91,185.93,185.75,185.8,9078.0
2019-01-29 14:10:00,185.77,185.86,185.67,185.8,19557.0,185.77,185.86,185.67,185.8,19557.0
2019-01-29 14:15:00,185.8,185.83,185.31,185.31,7298.0,185.8,185.83,185.31,185.31,7298.0
2019-01-29 14:20:00,185.3,185.35,185.05,185.05,8426.0,185.3,185.35,185.05,185.05,8426.0
2019-01-29 14:25:00,185.06,185.1,184.69,184.69,16293.0,185.06,185.1,184.69,184.69,16293.0
2019-01-29 14:30:00,184.71,184.76,184.51,184.6,18616.0,184.71,184.76,184.51,184.6,18616.0
2019-01-29 14:35:00,184.61,184.61,184.32,184.55,15902.0,184.61,184.61,184.32,184.55,15902.0
2019-01-29 14:40:00,184.48,184.56,184.38,184.38,8002.0,184.48,184.56,184.38,184.38,8002.0
2019-01-29 14:45:00,184.35,184.41,184.01,184.02,10195.0,184.35,184.41,184.01,184.02,10195.0
2019-01-29 14:50:00,184.02,184.77,184.0,184.73,12273.0,184.02,184.77,184.0,184.73,12273.0
2019-01-29 14:55:00,184.7,184.74,184.4,184.4,13189.0,184.7,184.74,184.4,184.4,13189.0
2019-01-29 15:00:00,184.3,184.51,184.22,184.46,8699.0,184.3,184.51,184.22,184.46,8699.0
2019-01-29 15:05:00,184.39,184.63,184.39,184.63,5517.0,184.39,184.63,184.39,184.63,5517.0
2019-01-29 15:10:00,184.67,184.73,184.44,184.44,5616.0,184.67,184.73,184.44,184.44,5616.0
2019-01-29 15:15:00,184.42,185.38,184.42,185.38,27941.0,184.42,185.38,184.42,185.38,27941.0
2019-01-29 15:20:00,185.42,185.8,185.1,185.79,60159.0,185.42,185.8,185.1,185.79,60159.0
2019-01-29 15:25:00,185.74,185.84,185.18,185.36,27269.0,185.74,185.84,185.18,185.36,27269.0
2019-01-29 15:30:00,185.46,185.66,185.44,185.49,13679.0,185.46,185.66,185.44,185.49,13679.0
2019-01-29 15:35:00,185.45,185.68,185.45,185.66,13284.0,185.45,185.68,185.45,185.66,13284.0
2019-01-29 15:40:00,185.68,185.73,185.56,185.59,17914.0,185.68,185.73,185.56,185.59,17914.0
2019-01-29 15:45:00,185.62,185.63,185.12,185.13,33105.0,185.62,185.63,185.12,185.13,33105.0
2019-01-29 15:50:00,185.14,185.14,184.82,185.08,43900.0,185.14,185.14,184.82,185.08,43900.0
2019-01-29 15:55:00,185.06,185.21,184.58,184.84,115211.0,185.06,185.21,184.58,184.84,115211.0
2019-01-30 09:30:00,187.19,188.87,187.01,188.55,43478.0,187.19,188.87,187.01,188.55,43478.0
2019-01-30 09:35:00,188.61,188.8,188.05,188.47,32821.0,188.61,188.8,188.05,188.47,32821.0
2019-01-30 09:40:00,188.56,189.51,188.42,189.31,39422.0,188.56,189.51,188.42,189.31,39422.0
2019-01-30 09:45:00,189.35,189.6,188.33,188.5,29600.0,189.35,189.6,188.33,188.5,29600.0
2019-01-30 09:50:00,188.66,189.08,188.34,188.69,46192.0,188.66,189.08,188.34,188.69,46192.0
2019-01-30 09:55:00,188.64,189.06,188.6,188.78,30569.0,188.64,189.06,188.6,188.78,30569.0
2019-01-30 10:00:00,188.64,189.31,188.63,188.7,22716.0,188.64,189.31,188.63,188.7,22716.0
2019-01-30 10:05:00,188.75,189.01,188.51,188.69,23556.0,188.75,189.01,188.51,188.69,23556.0
2019-01-30 10:10:00,188.75,189.28,188.67,189.28,16886.0,188.75,189.28,188.67,189.28,16886.0
2019-01-30 10:15:00,189.24,189.25,188.75,188.93,26929.0,189.24,189.25,188.75,188.93,26929.0
2019-01-30 10:20:00,188.98,189.4,188.93,189.4,21382.0,188.98,189.4,188.93,189.4,21382.0
2019-01-30 10:25:00,189.47,189.89,189.29,189.89,14167.0,189.47,189.89,189.29,189.89,14167.0
2019-01-30 10:30:00,189.87,190.2,189.86,190.0,31934.0,189.87,190.2,189.86,190.0,31934.0
2019-01-30 10:35:00,190.0,190.34,189.9,190.3,36804.0,190.0,190.34,189.9,190.3,36804.0
2019-01-30 10:40:00,190.3,191.0,190.3,191.0,33043.0,190.3,191.0,190.3,191.0,33043.0
2019-01-30 10:45:00,190.9,191.27,190.61,190.82,33499.0,190.9,191.27,190.61,190.82,33499.0
2019-01-30 10:50:00,190.75,190.99,190.56,190.87,85665.0,190.75,190.99,190.56,190.87,85665.0
2019-01-30 10:55:00,190.81,190.97,190.43,190.56,66851.0,190.81,190.97,190.43,190.56,66851.0
2019-01-30 11:00:00,190.56,191.02,190.46,191.02,29095.0,190.56,191.02,190.46,191.02,29095.0
2019-01-30 11:05:00,191.03,191.19,190.86,191.11,37616.0,191.03,191.19,190.86,191.11,37616.0
2019-01-30 11:10:00,191.11,191.93,191.11,191.61,54516.0,191.11,191.93,191.11,191.61,54516.0
2019-01-30 11:15:00,191.61,191.65,191.17,191.32,48155.0,191.61,191.65,191.17,191.32,48155.0
2019-01-30 11:20:00,191.32,191.51,191.07,191.51,59260.0,191.32,191.51,191.07,191.51,59260.0
2019-01-30 11:25:00,191.49,191.93,191.49,191.69,66631.0,191.49,191.93,191.49,191.69,66631.0
2019-01-30 11:30:00,191.69,192.12,191.55,191.89,60413.0,191.69,192.12,191.55,191.89,60413.0
2019-01-30 11:35:00,191.79,192.1,191.73,191.94,46477.0,191.79,192.1,191.73,191.94,46477.0
2019-01-30 11:40:00,191.95,192.17,191.87,192.05,27439.0,191.95,192.17,191.87,192.05,27439.0
2019-01-30 11:45:00,192.1,192.11,191.77,192.01,30126.0,192.1,192.11,191.77,192.01,30126.0
2019-01-30 11:50:00,192.01,192.21,191.66,191.86,220935.0,192.01,192.21,191.66,191.86,220935.0
2019-01-30 11:55:00,191.85,192.04,191.78,191.95,54556.0,191.85,192.04,191.78,191.95,54556.0
2019-01-30 12:00:00,191.98,191.99,191.07,191.44,68678.0,191.98,191.99,191.07,191.44,68678.0
2019-01-30 12:05:00,191.42,191.67,191.3,191.52,19969.0,191.42,191.67,191.3,191.52,19969.0
2019-01-30 12:10:00,191.49,192.04,191.34,191.95,61891.0,191.49,192.04,191.34,191.95,61891.0
2019-01-30 12:15:00,192.0,192.0,191.39,191.43,58863.0,192.0,192.0,191.39,191.43,58863.0
2019-01-30 12:20:00,191.54,191.81,191.46,191.55,18398.0,191.54,191.81,191.46,191.55,18398.0
2019-01-30 12:25:00,191.51,191.61,190.86,191.21,21368.0,191.51,191.61,190.86,191.21,21368.0
2019-01-30 12:30:00,191.2,191.33,190.9,190.91,70442.0,191.2,191.33,190.9,190.91,70442.0
2019-01-30 12:35:00,190.94,190.95,190.76,190.87,8550.0,190.94,190.95,190.76,190.87,8550.0
2019-01-30 12:40:00,190.88,190.94,190.5,190.69,10607.0,190.88,190.94,190.5,190.69,10607.0
2019-01-30 12:45:00,190.58,190.71,190.4,190.68,19155.0,190.58,190.71,190.4,190.68,19155.0
2019-01-30 12:50:00,190.64,190.65,190.43,190.56,12553.0,190.64,190.65,190.43,190.56,12553.0
2019-01-30 12:55:00,190.56,190.64,190.26,190.58,23806.0,190.56,190.64,190.26,190.58,23806.0
2019-01-30 13:00:00,190.55,190.6,190.38,190.42,13613.0,190.55,190.6,190.38,190.42,13613.0
2019-01-30 13:05:00,190.41,190.61,190.36,190.49,6671.0,190.41,190.61,190.36,190.49,6671.0
2019-01-30 13:10:00,190.44,190.48,190.06,190.11,21019.0,190.44,190.48,190.06,190.11,21019.0
2019-01-30 13:15:00,190.11,190.61,190.11,190.5,23091.0,190.11,190.61,190.11,190.5,23091.0
2019-01-30 13:20:00,190.5,190.55,189.8,190.37,70846.0,190.5,190.55,189.8,190.37,70846.0
2019-01-30 13:25:00,190.29,190.38,190.05,190.29,18052.0,190.29,190.38,190.05,190.29,18052.0
2019-01-30 13:30:00,190.29,190.56,190.29,190.49,13109.0,190.29,190.56,190.29,190.49,13109.0
2019-01-30 13:35:00,190.5,190.58,190.45,190.48,24856.0,190.5,190.58,190.45,190.48,24856.0
2019-01-30 13:40:00,190.55,190.67,190.37,190.47,12565.0,190.55,190.67,190.37,190.47,12565.0
2019-01-30 13:45:00,190.43,190.53,190.36,190.36,9726.0,190.43,190.53,190.36,190.36,9726.0
2019-01-30 13:50:00,190.37,190.57,190.36,190.53,25726.0,190.37,190.57,190.36,190.53,25726.0
2019-01-30 13:55:00,190.53,190.53,190.1,190.27,23106.0,190.53,190.53,190.1,190.27,23106.0
2019-01-30 14:00:00,190.1,192.11,190.1,191.96,50654.0,190.1,192.11,190.1,191.96,50654.0
2019-01-30 14:05:00,192.07,192.11,191.55,191.55,34720.0,192.07,192.11,191.55,191.55,34720.0
2019-01-30 14:10:00,191.61,192.0,191.5,191.94,23727.0,191.61,192.0,191.5,191.94,23727.0
2019-01-30 14:15:00,191.83,192.01,191.74,191.76,21985.0,191.83,192.01,191.74,191.76,21985.0
2019-01-30 14:20:00,191.82,193.18,191.74,192.75,47290.0,191.82,193.18,191.74,192.75,47290.0
2019-01-30 14:25:00,192.7,192.75,192.08,192.31,27547.0,192.7,192.75,192.08,192.31,27547.0
2019-01-30 14:30:00,192.38,192.38,191.91,192.23,18278.0,192.38,192.38,191.91,192.23,18278.0
2019-01-30 14:35:00,192.23,192.3,191.84,192.09,40683.0,192.23,192.3,191.84,192.09,40683.0
2019-01-30 14:40:00,192.1,192.1,191.81,191.98,34374.0,192.1,192.1,191.81,191.98,34374.0
2019-01-30 14:45:00,191.93,192.54,191.91,192.49,30630.0,191.93,192.54,191.91,192.49,30630.0
2019-01-30 14:50:00,192.54,193.2,192.52,193.2,24314.0,192.54,193.2,192.52,193.2,24314.0
2019-01-30 14:55:00,193.21,193.63,193.06,193.59,35009.0,193.21,193.63,193.06,193.59,35009.0
2019-01-30 15:00:00,193.61,193.77,192.89,192.99,46596.0,193.61,193.77,192.89,192.99,46596.0
2019-01-30 15:05:00,192.99,193.2,192.8,193.0,40625.0,192.99,193.2,192.8,193.0,40625.0
2019-01-30 15:10:00,192.93,193.0,192.5,192.81,26298.0,192.93,193.0,192.5,192.81,26298.0
2019-01-30 15:15:00,192.8,193.24,192.76,193.19,21941.0,192.8,193.24,192.76,193.19,21941.0
2019-01-30 15:20:00,193.19,193.42,192.88,192.93,27931.0,193.19,193.42,192.88,192.93,27931.0
2019-01-30 15:25:00,192.91,193.16,192.8,193.04,28237.0,192.91,193.16,192.8,193.04,28237.0
2019-01-30 15:30:00,193.04,193.09,192.59,192.9,35653.0,193.04,193.09,192.59,192.9,35653.0
2019-01-30 15:35:00,192.9,193.0,192.63,192.82,34706.0,192.9,193.0,192.63,192.82,34706.0
2019-01-30 15:40:00,192.81,193.71,192.76,193.51,65973.0,192.81,193.71,192.76,193.51,65973.0
2019-01-30 15:45:00,193.49,193.79,193.26,193.75,87536.0,193.49,193.79,193.26,193.75,87536.0
2019-01-30 15:50:00,193.75,193.79,193.42,193.65,77107.0,193.75,193.79,193.42,193.65,77107.0
2019-01-30 15:55:00,193.65,194.21,193.6,194.09,148200.0,193.65,194.21,193.6,194.09,148200.0
2019-01-31 09:30:00,211.36,219.1,209.99,218.8,842848.0,211.36,219.1,209.99,218.8,842848.0
2019-01-31 09:35:00,218.8,223.75,217.26,221.0,523802.0,218.8,223.75,217.26,221.0,523802.0
2019-01-31 09:40:00,220.78,221.27,219.09,219.4,282285.0,220.78,221.27,219.09,219.4,282285.0
2019-01-31 09:45:00,219.53,223.3,219.4,222.29,340241.0,219.53,223.3,219.4,222.29,340241.0
2019-01-31 09:50:00,222.08,226.26,222.08,224.92,335051.0,222.08,226.26,222.08,224.92,335051.0
2019-01-31 09:55:00,224.67,225.79,222.62,223.3,147870.0,224.67,225.79,222.62,223.3,147870.0
2019-01-31 10:00:00,223.41,225.29,222.27,224.18,181296.0,223.41,225.29,222.27,224.18,181296.0
2019-01-31 10:05:00,224.3,225.48,224.15,224.38,187968.0,224.3,225.48,224.15,224.38,187968.0
2019-01-31 10:10:00,224.43,226.56,224.18,224.9,140324.0,224.43,226.56,224.18,224.9,140324.0
2019-01-31 10:15:00,224.77,225.24,222.73,223.3,109924.0,224.77,225.24,222.73,223.3,109924.0
2019-01-31 10:20:00,223.57,224.39,223.01,224.0,118788.0,223.57,224.39,223.01,224.0,118788.0
2019-01-31 10:25:00,224.0,224.07,221.57,223.68,135439.0,224.0,224.07,221.57,223.68,135439.0
2019-01-31 10:30:00,223.52,224.01,223.35,223.56,128676.0,223.52,224.01,223.35,223.56,128676.0
2019-01-31 10:35:00,223.69,223.92,222.83,223.61,126216.0,223.69,223.92,222.83,223.61,126216.0
2019-01-31 10:40:00,223.7,224.74,223.33,224.01,149956.0,223.7,224.74,223.33,224.01,149956.0
2019-01-31 10:45:00,224.2,224.75,223.55,224.27,143406.0,224.2,224.75,223.55,224.27,143406.0
2019-01-31 10:50:00,224.3,225.4,224.3,225.15,113721.0,224.3,225.4,224.3,225.15,113721.0
2019-01-31 10:55:00,225.11,225.95,224.67,225.61,108106.0,225.11,225.95,224.67,225.61,108106.0
2019-01-31 11:00:00,225.56,227.45,225.34,226.67,113326.0,225.56,227.45,225.34,226.67,113326.0
2019-01-31 11:05:00,226.71,227.91,226.65,227.9,118721.0,226.71,227.91,226.65,227.9,118721.0
2019-01-31 11:10:00,227.91,228.41,226.48,226.92,183140.0,227.91,228.41,226.48,226.92,183140.0
2019-01-31 11:15:00,226.98,227.03,224.75,224.75,61001.0,226.98,227.03,224.75,224.75,61001.0
2019-01-31 11:20:00,224.8,225.18,224.23,224.6,63882.0,224.8,225.18,224.23,224.6,63882.0
2019-01-31 11:25:00,224.43,224.68,223.06,223.53,87208.0,224.43,224.68,223.06,223.53,87208.0
2019-01-31 11:30:00,223.55,223.7,222.83,222.89,177409.0,223.55,223.7,222.83,222.89,177409.0
2019-01-31 11:35:00,222.85,223.06,222.0,222.24,85243.0,222.85,223.06,222.0,222.24,85243.0
2019-01-31 11:40:00,222.38,222.54,221.79,222.0,52979.0,222.38,222.54,221.79,222.0,52979.0
2019-01-31 11:45:00,222.0,222.08,220.46,221.01,152611.0,222.0,222.08,220.46,221.01,152611.0
2019-01-31 11:50:00,221.03,222.29,220.82,221.23,86973.0,221.03,222.29,220.82,221.23,86973.0
2019-01-31 11:55:00,221.37,222.32,221.15,221.72,47724.0,221.37,222.32,221.15,221.72,47724.0
2019-01-31 12:00:00,221.6,221.7,219.12,219.22,116596.0,221.6,221.7,219.12,219.22,116596.0
2019-01-31 12:05:00,219.41,219.41,217.76,218.16,102298.0,219.41,219.41,217.76,218.16,102298.0
2019-01-31 12:10:00,218.17,220.0,217.34,219.43,140218.0,218.17,220.0,217.34,219.43,140218.0
2019-01-31 12:15:00,219.41,220.01,218.87,219.82,56300.0,219.41,220.01,218.87,219.82,56300.0
2019-01-31 12:20:00,219.9,219.95,218.95,219.36,53014.0,219.9,219.95,218.95,219.36,53014.0
2019-01-31 12:25:00,219.36,220.49,219.28,220.06,132204.0,219.36,220.49,219.28,220.06,132204.0
2019-01-31 12:30:00,219.74,220.97,219.73,219.81,53205.0,219.74,220.97,219.73,219.81,53205.0
2019-01-31 12:35:00,219.83,220.2,219.16,220.07,78107.0,219.83,220.2,219.16,220.07,78107.0
2019-01-31 12:40:00,220.07,220.53,219.43,219.44,46908.0,220.07,220.53,219.43,219.44,46908.0
2019-01-31 12:45:00,219.41,220.79,219.23,220.71,60152.0,219.41,220.79,219.23,220.71,60152.0
2019-01-31 12:50:00,220.67,221.22,220.21,220.84,60102.0,220.67,221.22,220.21,220.84,60102.0
2019-01-31 12:55:00,220.68,221.4,220.29,221.22,54088.0,220.68,221.4,220.29,221.22,54088.0
2019-01-31 13:00:00,221.27,221.4,220.85,220.97,45265.0,221.27,221.4,220.85,220.97,45265.0
2019-01-31 13:05:00,220.95,222.97,220.94,222.68,106994.0,220.95,222.97,220.94,222.68,106994.0
2019-01-31 13:10:00,222.61,222.75,221.64,222.42,66416.0,222.61,222.75,221.64,222.42,66416.0
2019-01-31 13:15:00,222.61,222.71,222.0,222.03,48095.0,222.61,222.71,222.0,222.03,48095.0
2019-01-31 13:20:00,222.13,222.44,221.4,221.41,34140.0,222.13,222.44,221.4,221.41,34140.0
2019-01-31 13:25:00,221.41,222.33,221.23,221.97,70960.0,221.41,222.33,221.23,221.97,70960.0
2019-01-31 13:30:00,222.12,222.36,221.63,221.9,36987.0,222.12,222.36,221.63,221.9,36987.0
2019-01-31 13:35:00,221.87,222.49,221.73,222.32,33907.0,221.87,222.49,221.73,222.32,33907.0
2019-01-31 13:40:00,222.32,222.95,222.27,222.35,40670.0,222.32,222.95,222.27,222.35,40670.0
2019-01-31 13:45:00,222.3,222.44,221.56,222.3,14744.0,222.3,222.44,221.56,222.3,14744.0
2019-01-31 13:50:00,222.3,222.83,222.3,222.33,19911.0,222.3,222.83,222.3,222.33,19911.0
2019-01-31 13:55:00,222.42,222.87,222.3,222.83,30158.0,222.42,222.87,222.3,222.83,30158.0
2019-01-31 14:00:00,222.73,222.93,222.59,222.71,32841.0,222.73,222.93,222.59,222.71,32841.0
2019-01-31 14:05:00,222.85,223.22,221.99,222.51,45288.0,222.85,223.22,221.99,222.51,45288.0
2019-01-31 14:10:00,222.42,223.05,222.22,222.58,34352.0,222.42,223.05,222.22,222.58,34352.0
2019-01-31 14:15:00,222.67,222.85,222.07,222.12,60386.0,222.67,222.85,222.07,222.12,60386.0
2019-01-31 14:20:00,222.12,222.28,221.72,221.81,86459.0,222.12,222.28,221.72,221.81,86459.0
2019-01-31 14:25:00,221.81,221.86,221.53,221.65,82177.0,221.81,221.86,221.53,221.65,82177.0
2019-01-31 14:30:00,221.62,221.62,220.68,221.07,114014.0,221.62,221.62,220.68,221.07,114014.0
2019-01-31 14:35:00,221.03,221.17,220.54,220.64,85392.0,221.03,221.17,220.54,220.64,85392.0
2019-01-31 14:40:00,220.65,220.65,219.89,219.93,52417.0,220.65,220.65,219.89,219.93,52417.0
2019-01-31 14:45:00,219.92,220.27,219.82,219.95,59643.0,219.92,220.27,219.82,219.95,59643.0
2019-01-31 14:50:00,219.91,220.2,219.8,220.0,51259.0,219.91,220.2,219.8,220.0,51259.0
2019-01-31 14:55:00,220.03,220.35,220.01,220.13,55800.0,220.03,220.35,220.01,220.13,55800.0
2019-01-31 15:00:00,220.09,220.34,219.94,220.03,53546.0,220.09,220.34,219.94,220.03,53546.0
2019-01-31 15:05:00,220.05,220.16,219.96,220.0,62192.0,220.05,220.16,219.96,220.0,62192.0
2019-01-31 15:10:00,220.0,220.29,218.73,218.77,51798.0,220.0,220.29,218.73,218.77,51798.0
2019-01-31 15:15:00,218.8,219.48,218.6,219.25,43768.0,218.8,219.48,218.6,219.25,43768.0
2019-01-31 15:20:00,219.24,219.58,219.0,219.19,42825.0,219.24,219.58,219.0,219.19,42825.0
2019-01-31 15:25:00,219.19,219.45,219.0,219.31,60106.0,219.19,219.45,219.0,219.31,60106.0
2019-01-31 15:30:00,219.35,220.28,219.05,220.15,85831.0,219.35,220.28,219.05,220.15,85831.0
2019-01-31 15:35:00,220.19,220.39,219.95,220.34,63408.0,220.19,220.39,219.95,220.34,63408.0
2019-01-31 15:40:00,220.3,220.35,219.62,219.82,63316.0,220.3,220.35,219.62,219.82,63316.0
2019-01-31 15:45:00,219.8,219.96,219.77,219.94,81253.0,219.8,219.96,219.77,219.94,81253.0
2019-01-31 15:50:00,219.93,220.08,219.69,220.0,113974.0,219.93,220.08,219.69,220.0,113974.0
2019-01-31 15:55:00,220.02,220.73,219.77,220.05,176589.0,220.02,220.73,219.77,220.05,176589.0
2019-02-01 09:30:00,218.75,219.0,216.8,217.62,176567.0,218.75,219.0,216.8,217.62,176567.0
2019-02-01 09:35:00,217.79,219.89,217.37,219.33,84409.0,217.79,219.89,217.37,219.33,84409.0
2019-02-01 09:40:00,219.51,220.77,219.07,220.05,124202.0,219.51,220.77,219.07,220.05,124202.0
2019-02-01 09:45:00,220.11,221.26,218.76,219.26,98148.0,220.11,221.26,218.76,219.26,98148.0
2019-02-01 09:50:00,219.21,220.12,218.71,219.0,67406.0,219.21,220.12,218.71,219.0,67406.0
2019-02-01 09:55:00,218.93,219.65,217.01,217.24,64298.0,218.93,219.65,217.01,217.24,64298.0
2019-02-01 10:00:00,217.42,219.38,216.92,219.16,55043.0,217.42,219.38,216.92,219.16,55043.0
2019-02-01 10:05:00,219.13,220.39,218.84,220.22,63309.0,219.13,220.39,218.84,220.22,63309.0
2019-02-01 10:10:00,220.12,220.19,219.54,219.99,40184.0,220.12,220.19,219.54,219.99,40184.0
2019-02-01 10:15:00,219.83,220.32,219.63,220.14,25640.0,219.83,220.32,219.63,220.14,25640.0
2019-02-01 10:20:00,220.16,220.97,220.02,220.83,34749.0,220.16,220.97,220.02,220.83,34749.0
2019-02-01 10:25:00,220.84,220.95,220.1,220.12,20707.0,220.84,220.95,220.1,220.12,20707.0
2019-02-01 10:30:00,220.12,220.34,219.56,220.0,33751.0,220.12,220.34,219.56,220.0,33751.0
2019-02-01 10:35:00,220.0,220.73,219.93,220.23,33861.0,220.0,220.73,219.93,220.23,33861.0
2019-02-01 10:40:00,220.13,220.88,219.91,220.02,38136.0,220.13,220.88,219.91,220.02,38136.0
2019-02-01 10:45:00,219.81,220.62,219.64,220.48,32795.0,219.81,220.62,219.64,220.48,32795.0
2019-02-01 10:50:00,220.51,220.79,220.23,220.23,24868.0,220.51,220.79,220.23,220.23,24868.0
2019-02-01 10:55:00,220.44,220.51,219.72,219.76,26494.0,220.44,220.51,219.72,219.76,26494.0
2019-02-01 11:00:00,219.76,219.76,219.27,219.51,23165.0,219.76,219.76,219.27,219.51,23165.0
2019-02-01 11:05:00,219.44,219.82,219.05,219.53,41405.0,219.44,219.82,219.05,219.53,41405.0
2019-02-01 11:10:00,219.51,220.0,219.42,219.94,16637.0,219.51,220.0,219.42,219.94,16637.0
2019-02-01 11:15:00,219.75,219.79,219.05,219.05,15561.0,219.75,219.79,219.05,219.05,15561.0
2019-02-01 11:20:00,219.12,219.51,218.89,219.18,21603.0,219.12,219.51,218.89,219.18,21603.0
2019-02-01 11:25:00,219.2,219.36,218.91,218.91,14608.0,219.2,219.36,218.91,218.91,14608.0
2019-02-01 11:30:00,218.99,219.11,218.75,219.04,14685.0,218.99,219.11,218.75,219.04,14685.0
2019-02-01 11:35:00,219.0,219.4,218.83,219.23,11818.0,219.0,219.4,218.83,219.23,11818.0
2019-02-01 11:40:00,219.29,219.85,219.29,219.84,22827.0,219.29,219.85,219.29,219.84,22827.0
2019-02-01 11:45:00,219.78,220.08,219.52,219.91,28117.0,219.78,220.08,219.52,219.91,28117.0
2019-02-01 11:50:00,219.98,220.66,219.9,220.59,36330.0,219.98,220.66,219.9,220.59,36330.0
2019-02-01 11:55:00,220.53,220.87,220.08,220.35,19166.0,220.53,220.87,220.08,220.35,19166.0
2019-02-01 12:00:00,220.27,220.53,220.21,220.47,20906.0,220.27,220.53,220.21,220.47,20906.0
2019-02-01 12:05:00,220.51,220.69,220.35,220.38,13520.0,220.51,220.69,220.35,220.38,13520.0
2019-02-01 12:10:00,220.51,220.88,220.4,220.86,18329.0,220.51,220.88,220.4,220.86,18329.0
2019-02-01 12:15:00,220.86,221.78,220.86,221.67,37526.0,220.86,221.78,220.86,221.67,37526.0
2019-02-01 12:20:00,221.61,221.61,220.88,221.12,48070.0,221.61,221.61,220.88,221.12,48070.0
2019-02-01 12:25:00,221.13,221.74,221.12,221.74,18696.0,221.13,221.74,221.12,221.74,18696.0
2019-02-01 12:30:00,221.62,221.66,221.41,221.45,13586.0,221.62,221.66,221.41,221.45,13586.0
2019-02-01 12:35:00,221.48,221.57,220.86,220.89,16411.0,221.48,221.57,220.86,220.89,16411.0
2019-02-01 12:40:00,220.85,220.95,220.44,220.54,16639.0,220.85,220.95,220.44,220.54,16639.0
2019-02-01 12:45:00,220.54,220.87,220.49,220.73,26780.0,220.54,220.87,220.49,220.73,26780.0
2019-02-01 12:50:00,220.7,220.7,219.67,219.67,14626.0,220.7,220.7,219.67,219.67,14626.0
2019-02-01 12:55:00,219.7,219.93,219.5,219.8,9050.0,219.7,219.93,219.5,219.8,9050.0
2019-02-01 13:00:00,219.84,220.09,219.77,219.95,13723.0,219.84,220.09,219.77,219.95,13723.0
2019-02-01 13:05:00,219.95,220.52,219.94,220.45,12867.0,219.95,220.52,219.94,220.45,12867.0
2019-02-01 13:10:00,220.57,220.63,220.1,220.11,55926.0,220.57,220.63,220.1,220.11,55926.0
2019-02-01 13:15:00,220.27,220.55,220.18,220.39,29023.0,220.27,220.55,220.18,220.39,29023.0
2019-02-01 13:20:00,220.27,220.27,219.96,220.26,11601.0,220.27,220.27,219.96,220.26,11601.0
2019-02-01 13:25:00,220.3,220.51,220.21,220.44,19488.0,220.3,220.51,220.21,220.44,19488.0
2019-02-01 13:30:00,220.41,220.63,220.32,220.61,18258.0,220.41,220.63,220.32,220.61,18258.0
2019-02-01 13:35:00,220.58,221.3,220.51,221.3,39177.0,220.58,221.3,220.51,221.3,39177.0
2019-02-01 13:40:00,221.3,221.31,220.46,220.46,14542.0,221.3,221.31,220.46,220.46,14542.0
2019-02-01 13:45:00,220.49,220.49,219.96,220.32,39854.0,220.49,220.49,219.96,220.32,39854.0
2019-02-01 13:50:00,220.32,220.63,220.32,220.53,8346.0,220.32,220.63,220.32,220.53,8346.0
2019-02-01 13:55:00,220.6,220.64,220.41,220.53,12067.0,220.6,220.64,220.41,220.53,12067.0
2019-02-01 14:00:00,220.54,220.54,219.7,219.7,13438.0,220.54,220.54,219.7,219.7,13438.0
2019-02-01 14:05:00,219.7,219.7,219.2,219.59,21671.0,219.7,219.7,219.2,219.59,21671.0
2019-02-01 14:10:00,219.43,219.69,219.37,219.53,39461.0,219.43,219.69,219.37,219.53,39461.0
2019-02-01 14:15:00,219.64,219.77,219.22,219.36,33471.0,219.64,219.77,219.22,219.36,33471.0
2019-02-01 14:20:00,219.38,219.65,219.35,219.53,38239.0,219.38,219.65,219.35,219.53,38239.0
2019-02-01 14:25:00,219.5,219.81,219.5,219.71,22395.0,219.5,219.81,219.5,219.71,22395.0
2019-02-01 14:30:00,219.78,219.99,219.76,219.91,11057.0,219.78,219.99,219.76,219.91,11057.0
2019-02-01 14:35:00,219.91,220.18,219.85,220.13,29078.0,219.91,220.18,219.85,220.13,29078.0
2019-02-01 14:40:00,220.07,220.12,219.92,219.97,12607.0,220.07,220.12,219.92,219.97,12607.0
2019-02-01 14:45:00,220.0,220.06,219.67,219.82,48128.0,220.0,220.06,219.67,219.82,48128.0
2019-02-01 14:50:00,219.91,219.91,219.53,219.63,17433.0,219.91,219.91,219.53,219.63,17433.0
2019-02-01 14:55:00,219.59,219.79,219.53,219.71,19924.0,219.59,219.79,219.53,219.71,19924.0
2019-02-01 15:00:00,219.71,219.94,219.69,219.93,18465.0,219.71,219.94,219.69,219.93,18465.0
2019-02-01 15:05:00,219.95,220.17,219.94,219.96,21541.0,219.95,220.17,219.94,219.96,21541.0
2019-02-01 15:10:00,219.94,220.08,219.77,220.08,11398.0,219.94,220.08,219.77,220.08,11398.0
2019-02-01 15:15:00,220.0,220.27,219.89,219.96,22109.0,220.0,220.27,219.89,219.96,22109.0
2019-02-01 15:20:00,220.06,220.19,219.74,220.0,22867.0,220.06,220.19,219.74,220.0,22867.0
2019-02-01 15:25:00,220.0,220.27,219.82,220.27,24784.0,220.0,220.27,219.82,220.27,24784.0
2019-02-01 15:30:00,220.33,220.43,220.07,220.32,30351.0,220.33,220.43,220.07,220.32,30351.0
2019-02-01 15:35:00,220.31,220.86,220.31,220.58,29342.0,220.31,220.86,220.31,220.58,29342.0
2019-02-01 15:40:00,220.57,220.61,220.36,220.58,38729.0,220.57,220.61,220.36,220.58,38729.0
2019-02-01 15:45:00,220.6,220.72,220.55,220.7,53196.0,220.6,220.72,220.55,220.7,53196.0
2019-02-01 15:50:00,220.69,220.86,220.65,220.81,61368.0,220.69,220.86,220.65,220.81,61368.0
2019-02-01 15:55:00,220.83,221.84,220.79,221.51,124119.0,220.83,221.84,220.79,221.51,124119.0
2019-02-04 09:30:00,220.83,222.0,220.64,221.62,78192.0,220.83,222.0,220.64,221.62,78192.0
2019-02-04 09:35:00,221.66,221.84,220.1,220.91,49529.0,221.66,221.84,220.1,220.91,49529.0
2019-02-04 09:40:00,220.63,222.63,220.31,222.44,71456.0,220.63,222.63,220.31,222.44,71456.0
2019-02-04 09:45:00,222.44,223.53,222.05,223.47,26866.0,222.44,223.53,222.05,223.47,26866.0
2019-02-04 09:50:00,223.63,224.94,223.6,224.4,46209.0,223.63,224.94,223.6,224.4,46209.0
2019-02-04 09:55:00,224.44,224.54,223.56,223.88,35145.0,224.44,224.54,223.56,223.88,35145.0
2019-02-04 10:00:00,223.91,224.4,222.92,223.01,49292.0,223.91,224.4,222.92,223.01,49292.0
2019-02-04 10:05:00,222.86,223.49,222.83,223.18,27079.0,222.86,223.49,222.83,223.18,27079.0
2019-02-04 10:10:00,223.19,223.85,222.8,223.61,68142.0,223.19,223.85,222.8,223.61,68142.0
2019-02-04 10:15:00,223.62,224.4,223.58,224.4,48954.0,223.62,224.4,223.58,224.4,48954.0
2019-02-04 10:20:00,224.4,224.76,224.22,224.68,26461.0,224.4,224.76,224.22,224.68,26461.0
2019-02-04 10:25:00,224.71,224.77,224.44,224.67,21611.0,224.71,224.77,224.44,224.67,21611.0
2019-02-04 10:30:00,224.59,225.18,224.59,224.93,52788.0,224.59,225.18,224.59,224.93,52788.0
2019-02-04 10:35:00,224.99,225.11,224.13,224.13,20624.0,224.99,225.11,224.13,224.13,20624.0
2019-02-04 10:40:00,224.16,224.23,223.55,223.89,24530.0,224.16,224.23,223.55,223.89,24530.0
2019-02-04 10:45:00,223.97,224.45,223.88,224.34,40013.0,223.97,224.45,223.88,224.34,40013.0
2019-02-04 10:50:00,224.38,224.47,223.95,224.1,14539.0,224.38,224.47,223.95,224.1,14539.0
2019-02-04 10:55:00,224.19,224.22,223.84,223.99,21164.0,224.19,224.22,223.84,223.99,21164.0
2019-02-04 11:00:00,224.08,224.35,223.97,224.15,14325.0,224.08,224.35,223.97,224.15,14325.0
2019-02-04 11:05:00,224.12,224.29,223.8,224.09,17991.0,224.12,224.29,223.8,224.09,17991.0
2019-02-04 11:10:00,224.09,224.18,223.39,223.48,23428.0,224.09,224.18,223.39,223.48,23428.0
2019-02-04 11:15:00,223.37,223.64,223.24,223.4,15179.0,223.37,223.64,223.24,223.4,15179.0
2019-02-04 11:20:00,223.46,223.53,223.15,223.48,15246.0,223.46,223.53,223.15,223.48,15246.0
2019-02-04 11:25:00,223.39,223.39,223.03,223.23,20675.0,223.39,223.39,223.03,223.23,20675.0
2019-02-04 11:30:00,223.28,223.76,223.23,223.46,32191.0,223.28,223.76,223.23,223.46,32191.0
2019-02-04 11:35:00,223.4,223.51,222.75,223.13,31433.0,223.4,223.51,222.75,223.13,31433.0
2019-02-04 11:40:00,223.12,223.35,222.77,223.21,44417.0,223.12,223.35,222.77,223.21,44417.0
2019-02-04 11:45:00,223.21,223.37,222.89,223.36,7826.0,223.21,223.37,222.89,223.36,7826.0
2019-02-04 11:50:00,223.24,223.66,223.15,223.64,8054.0,223.24,223.66,223.15,223.64,8054.0
2019-02-04 11:55:00,223.63,223.76,223.18,223.76,19969.0,223.63,223.76,223.18,223.76,19969.0
2019-02-04 12:00:00,223.61,224.11,223.47,224.11,7148.0,223.61,224.11,223.47,224.11,7148.0
2019-02-04 12:05:00,224.22,224.35,223.96,224.17,12826.0,224.22,224.35,223.96,224.17,12826.0
2019-02-04 12:10:00,224.28,224.3,224.07,224.15,12204.0,224.28,224.3,224.07,224.15,12204.0
2019-02-04 12:15:00,224.14,224.77,224.07,224.48,18299.0,224.14,224.77,224.07,224.48,18299.0
2019-02-04 12:20:00,224.51,224.63,224.34,224.51,15885.0,224.51,224.63,224.34,224.51,15885.0
2019-02-04 12:25:00,224.54,224.54,223.97,224.03,18967.0,224.54,224.54,223.97,224.03,18967.0
2019-02-04 12:30:00,224.08,224.08,223.81,223.97,23797.0,224.08,224.08,223.81,223.97,23797.0
2019-02-04 12:35:00,223.95,224.31,223.79,224.11,19288.0,223.95,224.31,223.79,224.11,19288.0
2019-02-04 12:40:00,224.13,224.39,224.12,224.33,32081.0,224.13,224.39,224.12,224.33,32081.0
2019-02-04 12:45:00,224.29,224.73,224.1,224.41,35836.0,224.29,224.73,224.1,224.41,35836.0
2019-02-04 12:50:00,224.44,224.84,224.43,224.79,29748.0,224.44,224.84,224.43,224.79,29748.0
2019-02-04 12:55:00,224.82,224.82,224.33,224.37,24175.0,224.82,224.82,224.33,224.37,24175.0
2019-02-04 13:00:00,224.32,224.45,224.1,224.19,23888.0,224.32,224.45,224.1,224.19,23888.0
2019-02-04 13:05:00,224.09,224.16,223.79,223.87,14581.0,224.09,224.16,223.79,223.87,14581.0
2019-02-04 13:10:00,223.84,224.07,223.84,224.01,11766.0,223.84,224.07,223.84,224.01,11766.0
2019-02-04 13:15:00,223.96,224.07,223.88,224.07,18129.0,223.96,224.07,223.88,224.07,18129.0
2019-02-04 13:20:00,224.07,224.36,224.04,224.06,17766.0,224.07,224.36,224.04,224.06,17766.0
2019-02-04 13:25:00,224.0,224.08,223.85,223.96,15578.0,224.0,224.08,223.85,223.96,15578.0
2019-02-04 13:30:00,223.97,224.04,223.89,223.95,15446.0,223.97,224.04,223.89,223.95,15446.0
2019-02-04 13:35:00,223.99,224.85,223.99,224.83,232827.0,223.99,224.85,223.99,224.83,232827.0
2019-02-04 13:40:00,224.86,224.86,224.26,224.29,12277.0,224.86,224.86,224.26,224.29,12277.0
2019-02-04 13:45:00,224.38,224.54,224.32,224.44,7842.0,224.38,224.54,224.32,224.44,7842.0
2019-02-04 13:50:00,224.44,224.46,224.25,224.25,13983.0,224.44,224.46,224.25,224.25,13983.0
2019-02-04 13:55:00,224.26,224.37,223.98,224.21,16145.0,224.26,224.37,223.98,224.21,16145.0
2019-02-04 14:00:00,224.24,224.54,224.18,224.24,14304.0,224.24,224.54,224.18,224.24,14304.0
2019-02-04 14:05:00,224.22,224.24,224.07,224.19,18919.0,224.22,224.24,224.07,224.19,18919.0
2019-02-04 14:10:00,224.22,224.74,224.15,224.66,11105.0,224.22,224.74,224.15,224.66,11105.0
2019-02-04 14:15:00,224.66,224.88,224.61,224.7,9988.0,224.66,224.88,224.61,224.7,9988.0
2019-02-04 14:20:00,224.68,225.16,224.67,225.0,235402.0,224.68,225.16,224.67,225.0,235402.0
2019-02-04 14:25:00,225.0,225.42,225.0,225.39,19576.0,225.0,225.42,225.0,225.39,19576.0
2019-02-04 14:30:00,225.38,225.88,225.35,225.77,32770.0,225.38,225.88,225.35,225.77,32770.0
2019-02-04 14:35:00,225.73,225.75,225.2,225.53,29379.0,225.73,225.75,225.2,225.53,29379.0
2019-02-04 14:40:00,225.53,225.83,225.47,225.65,308598.0,225.53,225.83,225.47,225.65,308598.0
2019-02-04 14:45:00,225.65,225.73,225.49,225.54,18644.0,225.65,225.73,225.49,225.54,18644.0
2019-02-04 14:50:00,225.56,225.84,225.55,225.75,32382.0,225.56,225.84,225.55,225.75,32382.0
2019-02-04 14:55:00,225.72,225.79,225.55,225.76,13753.0,225.72,225.79,225.55,225.76,13753.0
2019-02-04 15:00:00,225.76,225.76,225.5,225.65,47741.0,225.76,225.76,225.5,225.65,47741.0
2019-02-04 15:05:00,225.68,225.69,225.5,225.53,24370.0,225.68,225.69,225.5,225.53,24370.0
2019-02-04 15:10:00,225.53,225.67,225.48,225.6,12330.0,225.53,225.67,225.48,225.6,12330.0
2019-02-04 15:15:00,225.6,225.68,225.57,225.64,15828.0,225.6,225.68,225.57,225.64,15828.0
2019-02-04 15:20:00,225.65,225.65,225.5,225.52,31630.0,225.65,225.65,225.5,225.52,31630.0
2019-02-04 15:25:00,225.51,225.53,225.44,225.49,61521.0,225.51,225.53,225.44,225.49,61521.0
2019-02-04 15:30:00,225.49,225.53,224.73,224.97,51367.0,225.49,225.53,224.73,224.97,51367.0
2019-02-04 15:35:00,224.97,224.98,223.77,224.33,53004.0,224.97,224.98,223.77,224.33,53004.0
2019-02-04 15:40:00,224.31,224.77,224.11,224.54,36327.0,224.31,224.77,224.11,224.54,36327.0
2019-02-04 15:45:00,224.49,225.08,224.43,224.83,59595.0,224.49,225.08,224.43,224.83,59595.0
2019-02-04 15:50:00,224.83,225.11,224.81,224.94,76051.0,224.83,225.11,224.81,224.94,76051.0
2019-02-04 15:55:00,224.94,225.24,224.87,225.16,100640.0,224.94,225.24,224.87,225.16,100640.0
2019-02-05 09:30:00,226.0,228.28,225.37,228.08,105082.0,226.0,228.28,225.37,228.08,105082.0
2019-02-05 09:35:00,228.06,228.13,226.33,226.39,31948.0,228.06,228.13,226.33,226.39,31948.0
2019-02-05 09:40:00,226.22,227.54,226.0,227.21,47472.0,226.22,227.54,226.0,227.21,47472.0
2019-02-05 09:45:00,226.94,227.91,226.72,227.91,28418.0,226.94,227.91,226.72,227.91,28418.0
2019-02-05 09:50:00,227.8,228.01,227.27,227.37,27221.0,227.8,228.01,227.27,227.37,27221.0
2019-02-05 09:55:00,227.55,227.58,226.24,226.25,10372.0,227.55,227.58,226.24,226.25,10372.0
2019-02-05 10:00:00,226.48,227.44,226.36,227.38,21391.0,226.48,227.44,226.36,227.38,21391.0
2019-02-05 10:05:00,227.34,227.38,226.41,226.42,12953.0,227.34,227.38,226.41,226.42,12953.0
2019-02-05 10:10:00,226.57,226.85,226.29,226.7,34735.0,226.57,226.85,226.29,226.7,34735.0
2019-02-05 10:15:00,226.85,227.23,226.51,227.23,13957.0,226.85,227.23,226.51,227.23,13957.0
2019-02-05 10:20:00,227.3,227.82,227.3,227.68,13366.0,227.3,227.82,227.3,227.68,13366.0
2019-02-05 10:25:00,227.73,228.97,227.65,228.92,51490.0,227.73,228.97,227.65,228.92,51490.0
2019-02-05 10:30:00,228.99,229.19,228.57,229.01,27850.0,228.99,229.19,228.57,229.01,27850.0
2019-02-05 10:35:00,229.15,229.15,228.28,228.37,14712.0,229.15,229.15,228.28,228.37,14712.0
2019-02-05 10:40:00,228.4,229.31,228.36,229.09,87645.0,228.4,229.31,228.36,229.09,87645.0
2019-02-05 10:45:00,229.1,229.3,228.69,228.94,29177.0,229.1,229.3,228.69,228.94,29177.0
2019-02-05 10:50:00,228.92,228.92,228.35,228.37,7562.0,228.92,228.92,228.35,228.37,7562.0
2019-02-05 10:55:00,228.35,228.55,228.23,228.47,16398.0,228.35,228.55,228.23,228.47,16398.0
2019-02-05 11:00:00,228.45,228.53,228.32,228.38,4775.0,228.45,228.53,228.32,228.38,4775.0
2019-02-05 11:05:00,228.33,228.55,228.27,228.33,12100.0,228.33,228.55,228.27,228.33,12100.0
2019-02-05 11:10:00,228.27,228.27,227.8,227.87,15744.0,228.27,228.27,227.8,227.87,15744.0
2019-02-05 11:15:00,227.84,228.19,227.78,228.0,10870.0,227.84,228.19,227.78,228.0,10870.0
2019-02-05 11:20:00,227.94,227.94,227.5,227.81,14219.0,227.94,227.94,227.5,227.81,14219.0
2019-02-05 11:25:00,227.85,227.87,227.51,227.52,6771.0,227.85,227.87,227.51,227.52,6771.0
2019-02-05 11:30:00,227.58,227.66,227.28,227.63,14505.0,227.58,227.66,227.28,227.63,14505.0
2019-02-05 11:35:00,227.74,228.19,227.5,228.11,21514.0,227.74,228.19,227.5,228.11,21514.0
2019-02-05 11:40:00,228.18,228.36,228.07,228.1,6141.0,228.18,228.36,228.07,228.1,6141.0
2019-02-05 11:45:00,228.09,228.09,227.29,227.51,29020.0,228.09,228.09,227.29,227.51,29020.0
2019-02-05 11:50:00,227.59,227.99,227.59,227.99,5745.0,227.59,227.99,227.59,227.99,5745.0
2019-02-05 11:55:00,227.93,228.68,227.77,228.62,7569.0,227.93,228.68,227.77,228.62,7569.0
2019-02-05 12:00:00,228.6,228.64,228.35,228.64,14010.0,228.6,228.64,228.35,228.64,14010.0
2019-02-05 12:05:00,228.66,228.76,228.42,228.61,7593.0,228.66,228.76,228.42,228.61,7593.0
2019-02-05 12:10:00,228.45,228.57,228.24,228.57,12802.0,228.45,228.57,228.24,228.57,12802.0
2019-02-05 12:15:00,228.52,228.61,228.4,228.47,3781.0,228.52,228.61,228.4,228.47,3781.0
2019-02-05 12:20:00,228.42,228.55,228.0,228.1,12125.0,228.42,228.55,228.0,228.1,12125.0
2019-02-05 12:25:00,228.04,228.13,228.0,228.07,5911.0,228.04,228.13,228.0,228.07,5911.0
2019-02-05 12:30:00,228.01,228.08,227.89,227.95,21198.0,228.01,228.08,227.89,227.95,21198.0
2019-02-05 12:35:00,227.95,228.31,227.92,228.31,6000.0,227.95,228.31,227.92,228.31,6000.0
2019-02-05 12:40:00,228.26,228.53,228.25,228.36,6434.0,228.26,228.53,228.25,228.36,6434.0
2019-02-05 12:45:00,228.36,228.53,228.11,228.16,4555.0,228.36,228.53,228.11,228.16,4555.0
2019-02-05 12:50:00,228.17,228.26,228.05,228.09,6948.0,228.17,228.26,228.05,228.09,6948.0
2019-02-05 12:55:00,228.13,228.14,227.82,228.0,10666.0,228.13,228.14,227.82,228.0,10666.0
2019-02-05 13:00:00,228.0,228.4,227.94,227.99,4681.0,228.0,228.4,227.94,227.99,4681.0
2019-02-05 13:05:00,228.13,228.19,227.87,227.99,17252.0,228.13,228.19,227.87,227.99,17252.0
2019-02-05 13:10:00,228.0,228.18,227.93,228.16,6393.0,228.0,228.18,227.93,228.16,6393.0
2019-02-05 13:15:00,228.17,228.17,227.89,227.99,5594.0,228.17,228.17,227.89,227.99,5594.0
2019-02-05 13:20:00,228.06,228.32,228.06,228.25,5955.0,228.06,228.32,228.06,228.25,5955.0
2019-02-05 13:25:00,228.19,228.42,228.0,228.33,4057.0,228.19,228.42,228.0,228.33,4057.0
2019-02-05 13:30:00,228.35,228.4,228.32,228.34,2594.0,228.35,228.4,228.32,228.34,2594.0
2019-02-05 13:35:00,228.34,228.53,228.22,228.43,5000.0,228.34,228.53,228.22,228.43,5000.0
2019-02-05 13:40:00,228.46,228.54,228.29,228.5,6276.0,228.46,228.54,228.29,228.5,6276.0
2019-02-05 13:45:00,228.63,228.66,228.5,228.53,7563.0,228.63,228.66,228.5,228.53,7563.0
2019-02-05 13:50:00,228.54,228.54,228.34,228.39,6690.0,228.54,228.54,228.34,228.39,6690.0
2019-02-05 13:55:00,228.37,228.69,228.37,228.61,7072.0,228.37,228.69,228.37,228.61,7072.0
2019-02-05 14:00:00,228.61,229.0,228.61,228.91,4731.0,228.61,229.0,228.61,228.91,4731.0
2019-02-05 14:05:00,228.99,229.3,228.91,229.27,18738.0,228.99,229.3,228.91,229.27,18738.0
2019-02-05 14:10:00,229.26,229.4,228.98,229.2,17507.0,229.26,229.4,228.98,229.2,17507.0
2019-02-05 14:15:00,229.21,229.34,229.12,229.34,5421.0,229.21,229.34,229.12,229.34,5421.0
2019-02-05 14:20:00,229.26,229.29,229.06,229.06,4681.0,229.26,229.29,229.06,229.06,4681.0
2019-02-05 14:25:00,229.16,229.23,228.9,228.92,5090.0,229.16,229.23,228.9,228.92,5090.0
2019-02-05 14:30:00,228.97,229.01,228.79,228.91,5389.0,228.97,229.01,228.79,228.91,5389.0
2019-02-05 14:35:00,228.91,228.97,228.61,228.61,11154.0,228.91,228.97,228.61,228.61,11154.0
2019-02-05 14:40:00,228.63,228.63,228.15,228.36,18979.0,228.63,228.63,228.15,228.36,18979.0
2019-02-05 14:45:00,228.38,228.47,228.34,228.47,8136.0,228.38,228.47,228.34,228.47,8136.0
2019-02-05 14:50:00,228.47,228.51,228.2,228.34,19471.0,228.47,228.51,228.2,228.34,19471.0
2019-02-05 14:55:00,228.34,228.55,228.26,228.55,17577.0,228.34,228.55,228.26,228.55,17577.0
2019-02-05 15:00:00,228.52,228.7,228.51,228.69,6329.0,228.52,228.7,228.51,228.69,6329.0
2019-02-05 15:05:00,228.68,228.83,228.41,228.71,14142.0,228.68,228.83,228.41,228.71,14142.0
2019-02-05 15:10:00,228.74,228.74,228.41,228.55,5889.0,228.74,228.74,228.41,228.55,5889.0
2019-02-05 15:15:00,228.6,228.68,228.31,228.68,20171.0,228.6,228.68,228.31,228.68,20171.0
2019-02-05 15:20:00,228.69,228.99,228.59,228.99,12102.0,228.69,228.99,228.59,228.99,12102.0
2019-02-05 15:25:00,228.9,228.94,228.38,228.41,23301.0,228.9,228.94,228.38,228.41,23301.0
2019-02-05 15:30:00,228.41,228.47,228.33,228.4,13633.0,228.41,228.47,228.33,228.4,13633.0
2019-02-05 15:35:00,228.41,228.56,228.37,228.52,41371.0,228.41,228.56,228.37,228.52,41371.0
2019-02-05 15:40:00,228.51,228.52,228.33,228.34,24456.0,228.51,228.52,228.33,228.34,24456.0
2019-02-05 15:45:00,228.36,228.41,227.85,227.85,39817.0,228.36,228.41,227.85,227.85,39817.0
2019-02-05 15:50:00,227.79,227.9,227.54,227.67,36368.0,227.79,227.9,227.54,227.67,36368.0
2019-02-05 15:55:00,227.68,228.42,227.68,228.38,61348.0,227.68,228.42,227.68,228.38,61348.0
2019-02-06 09:30:00,228.0,228.28,227.53,227.63,33858.0,228.0,228.28,227.53,227.63,33858.0
2019-02-06 09:35:00,227.95,227.97,227.4,227.59,26740.0,227.95,227.97,227.4,227.59,26740.0
2019-02-06 09:40:00,227.56,227.75,226.91,227.04,31175.0,227.56,227.75,226.91,227.04,31175.0
2019-02-06 09:45:00,227.09,228.99,226.98,228.88,20935.0,227.09,228.99,226.98,228.88,20935.0
2019-02-06 09:50:00,228.98,229.5,227.86,228.41,25916.0,228.98,229.5,227.86,228.41,25916.0
2019-02-06 09:55:00,228.28,228.71,226.84,227.06,41640.0,228.28,228.71,226.84,227.06,41640.0
2019-02-06 10:00:00,226.99,227.12,225.9,226.01,38035.0,226.99,227.12,225.9,226.01,38035.0
2019-02-06 10:05:00,226.12,226.52,225.14,225.27,9996.0,226.12,226.52,225.14,225.27,9996.0
2019-02-06 10:10:00,225.28,225.39,223.3,223.5,25420.0,225.28,225.39,223.3,223.5,25420.0
2019-02-06 10:15:00,223.78,224.33,223.38,224.04,41435.0,223.78,224.33,223.38,224.04,41435.0
2019-02-06 10:20:00,224.06,224.4,223.64,224.1,29549.0,224.06,224.4,223.64,224.1,29549.0
2019-02-06 10:25:00,224.21,225.02,223.78,224.43,35472.0,224.21,225.02,223.78,224.43,35472.0
2019-02-06 10:30:00,224.59,225.73,224.43,224.94,32407.0,224.59,225.73,224.43,224.94,32407.0
2019-02-06 10:35:00,225.28,226.05,225.0,225.67,24385.0,225.28,226.05,225.0,225.67,24385.0
2019-02-06 10:40:00,225.91,226.3,225.57,226.21,10250.0,225.91,226.3,225.57,226.21,10250.0
2019-02-06 10:45:00,226.2,226.91,226.19,226.79,8870.0,226.2,226.91,226.19,226.79,8870.0
2019-02-06 10:50:00,226.53,226.6,226.25,226.48,7560.0,226.53,226.6,226.25,226.48,7560.0
2019-02-06 10:55:00,226.42,226.45,226.18,226.28,3198.0,226.42,226.45,226.18,226.28,3198.0
2019-02-06 11:00:00,226.18,226.95,226.04,226.95,11066.0,226.18,226.95,226.04,226.95,11066.0
2019-02-06 11:05:00,227.0,227.18,226.44,226.47,6705.0,227.0,227.18,226.44,226.47,6705.0
2019-02-06 11:10:00,226.48,226.63,226.0,226.0,8884.0,226.48,226.63,226.0,226.0,8884.0
2019-02-06 11:15:00,225.82,225.94,225.55,225.58,8874.0,225.82,225.94,225.55,225.58,8874.0
2019-02-06 11:20:00,225.41,226.01,225.18,225.21,12684.0,225.41,226.01,225.18,225.21,12684.0
2019-02-06 11:25:00,225.26,225.27,224.73,225.04,10014.0,225.26,225.27,224.73,225.04,10014.0
2019-02-06 11:30:00,224.97,225.69,224.97,225.21,6160.0,224.97,225.69,224.97,225.21,6160.0
2019-02-06 11:35:00,225.06,225.31,224.78,225.07,12750.0,225.06,225.31,224.78,225.07,12750.0
2019-02-06 11:40:00,225.18,225.29,224.58,224.63,10564.0,225.18,225.29,224.58,224.63,10564.0
2019-02-06 11:45:00,224.54,224.75,224.26,224.32,14116.0,224.54,224.75,224.26,224.32,14116.0
2019-02-06 11:50:00,224.5,224.67,224.18,224.48,11686.0,224.5,224.67,224.18,224.48,11686.0
2019-02-06 11:55:00,224.61,224.84,223.85,224.2,24118.0,224.61,224.84,223.85,224.2,24118.0
2019-02-06 12:00:00,224.0,224.0,223.52,223.67,15048.0,224.0,224.0,223.52,223.67,15048.0
2019-02-06 12:05:00,223.68,223.73,223.49,223.67,8105.0,223.68,223.73,223.49,223.67,8105.0
2019-02-06 12:10:00,223.65,223.98,223.47,223.97,34778.0,223.65,223.98,223.47,223.97,34778.0
2019-02-06 12:15:00,223.87,224.18,223.67,224.04,8070.0,223.87,224.18,223.67,224.04,8070.0
2019-02-06 12:20:00,224.11,224.17,223.77,223.77,7678.0,224.11,224.17,223.77,223.77,7678.0
2019-02-06 12:25:00,223.85,224.5,223.72,224.3,23904.0,223.85,224.5,223.72,224.3,23904.0
2019-02-06 12:30:00,224.3,224.3,224.11,224.21,6479.0,224.3,224.3,224.11,224.21,6479.0
2019-02-06 12:35:00,224.13,224.82,224.1,224.81,13924.0,224.13,224.82,224.1,224.81,13924.0
2019-02-06 12:40:00,224.77,224.9,224.66,224.75,5808.0,224.77,224.9,224.66,224.75,5808.0
2019-02-06 12:45:00,224.67,224.86,224.35,224.53,16246.0,224.67,224.86,224.35,224.53,16246.0
2019-02-06 12:50:00,224.58,225.32,224.49,225.15,8656.0,224.58,225.32,224.49,225.15,8656.0
2019-02-06 12:55:00,225.17,225.46,225.15,225.21,26700.0,225.17,225.46,225.15,225.21,26700.0
2019-02-06 13:00:00,225.26,225.48,224.87,225.12,38668.0,225.26,225.48,224.87,225.12,38668.0
2019-02-06 13:05:00,225.35,225.65,225.24,225.45,9632.0,225.35,225.65,225.24,225.45,9632.0
2019-02-06 13:10:00,225.44,225.87,225.29,225.87,8696.0,225.44,225.87,225.29,225.87,8696.0
2019-02-06 13:15:00,225.73,226.09,225.71,225.95,4779.0,225.73,226.09,225.71,225.95,4779.0
2019-02-06 13:20:00,225.9,226.14,225.9,226.06,5592.0,225.9,226.14,225.9,226.06,5592.0
2019-02-06 13:25:00,226.08,226.09,225.72,225.77,4663.0,226.08,226.09,225.72,225.77,4663.0
2019-02-06 13:30:00,225.91,225.91,225.5,225.77,10521.0,225.91,225.91,225.5,225.77,10521.0
2019-02-06 13:35:00,225.86,226.09,225.85,226.09,8863.0,225.86,226.09,225.85,226.09,8863.0
2019-02-06 13:40:00,226.03,226.03,225.8,225.81,5821.0,226.03,226.03,225.8,225.81,5821.0
2019-02-06 13:45:00,225.78,225.85,225.73,225.8,6068.0,225.78,225.85,225.73,225.8,6068.0
2019-02-06 13:50:00,225.75,225.81,225.26,225.29,9969.0,225.75,225.81,225.26,225.29,9969.0
2019-02-06 13:55:00,225.33,225.43,225.16,225.37,3323.0,225.33,225.43,225.16,225.37,3323.0
2019-02-06 14:00:00,225.43,225.43,225.11,225.3,5801.0,225.43,225.43,225.11,225.3,5801.0
2019-02-06 14:05:00,225.29,225.3,225.06,225.1,5417.0,225.29,225.3,225.06,225.1,5417.0
2019-02-06 14:10:00,225.03,225.08,224.92,225.06,4346.0,225.03,225.08,224.92,225.06,4346.0
2019-02-06 14:15:00,224.96,225.1,224.89,225.03,5331.0,224.96,225.1,224.89,225.03,5331.0
2019-02-06 14:20:00,225.04,225.44,224.86,225.37,7162.0,225.04,225.44,224.86,225.37,7162.0
2019-02-06 14:25:00,225.44,225.47,225.29,225.29,3000.0,225.44,225.47,225.29,225.29,3000.0
2019-02-06 14:30:00,225.29,225.48,225.07,225.48,5931.0,225.29,225.48,225.07,225.48,5931.0
2019-02-06 14:35:00,225.48,225.89,225.06,225.21,25698.0,225.48,225.89,225.06,225.21,25698.0
2019-02-06 14:40:00,225.25,225.49,225.25,225.43,4384.0,225.25,225.49,225.25,225.43,4384.0
2019-02-06 14:45:00,225.43,225.47,225.26,225.35,7183.0,225.43,225.47,225.26,225.35,7183.0
2019-02-06 14:50:00,225.4,225.48,225.14,225.37,10393.0,225.4,225.48,225.14,225.37,10393.0
2019-02-06 14:55:00,225.4,225.48,225.19,225.48,6626.0,225.4,225.48,225.19,225.48,6626.0
2019-02-06 15:00:00,225.45,225.72,225.4,225.54,10944.0,225.45,225.72,225.4,225.54,10944.0
2019-02-06 15:05:00,225.56,226.05,225.52,225.71,16316.0,225.56,226.05,225.52,225.71,16316.0
2019-02-06 15:10:00,225.7,225.98,225.56,225.98,8842.0,225.7,225.98,225.56,225.98,8842.0
2019-02-06 15:15:00,225.99,225.99,225.56,225.66,16900.0,225.99,225.99,225.56,225.66,16900.0
2019-02-06 15:20:00,225.64,225.7,225.42,225.56,8493.0,225.64,225.7,225.42,225.56,8493.0
2019-02-06 15:25:00,225.51,225.69,225.41,225.49,12287.0,225.51,225.69,225.41,225.49,12287.0
2019-02-06 15:30:00,225.5,225.64,225.42,225.6,10145.0,225.5,225.64,225.42,225.6,10145.0
2019-02-06 15:35:00,225.59,225.73,225.53,225.73,25111.0,225.59,225.73,225.53,225.73,25111.0
2019-02-06 15:40:00,225.7,225.81,225.69,225.77,12109.0,225.7,225.81,225.69,225.77,12109.0
2019-02-06 15:45:00,225.77,226.08,225.63,225.64,37218.0,225.77,226.08,225.63,225.64,37218.0
2019-02-06 15:50:00,225.63,225.71,225.55,225.58,32771.0,225.63,225.71,225.55,225.58,32771.0
2019-02-06 15:55:00,225.57,225.66,225.37,225.63,63857.0,225.57,225.66,225.37,225.63,63857.0
2019-02-07 09:30:00,224.06,224.55,223.1,223.62,49281.0,224.06,224.55,223.1,223.62,49281.0
2019-02-07 09:35:00,223.81,223.95,222.12,223.26,27315.0,223.81,223.95,222.12,223.26,27315.0
2019-02-07 09:40:00,223.55,224.97,223.55,224.74,15774.0,223.55,224.97,223.55,224.74,15774.0
2019-02-07 09:45:00,224.66,225.94,224.4,225.91,13300.0,224.66,225.94,224.4,225.91,13300.0
2019-02-07 09:50:00,225.7,226.0,225.3,225.56,41549.0,225.7,226.0,225.3,225.56,41549.0
2019-02-07 09:55:00,225.5,226.86,225.48,226.79,30046.0,225.5,226.86,225.48,226.79,30046.0
2019-02-07 10:00:00,226.91,226.92,225.62,225.62,15685.0,226.91,226.92,225.62,225.62,15685.0
2019-02-07 10:05:00,225.83,226.06,225.13,226.06,10802.0,225.83,226.06,225.13,226.06,10802.0
2019-02-07 10:10:00,226.31,227.0,226.29,226.94,9554.0,226.31,227.0,226.29,226.94,9554.0
2019-02-07 10:15:00,226.76,226.93,225.8,225.8,23331.0,226.76,226.93,225.8,225.8,23331.0
2019-02-07 10:20:00,225.68,226.49,225.2,226.31,14548.0,225.68,226.49,225.2,226.31,14548.0
2019-02-07 10:25:00,226.47,226.83,226.14,226.83,11197.0,226.47,226.83,226.14,226.83,11197.0
2019-02-07 10:30:00,226.81,227.38,226.52,226.52,12500.0,226.81,227.38,226.52,226.52,12500.0
2019-02-07 10:35:00,226.52,226.52,226.02,226.22,7796.0,226.52,226.52,226.02,226.22,7796.0
2019-02-07 10:40:00,226.2,226.33,225.64,225.83,10204.0,226.2,226.33,225.64,225.83,10204.0
2019-02-07 10:45:00,225.76,225.94,224.88,224.88,17291.0,225.76,225.94,224.88,224.88,17291.0
2019-02-07 10:50:00,225.01,225.18,224.79,224.93,8078.0,225.01,225.18,224.79,224.93,8078.0
2019-02-07 10:55:00,224.84,225.15,224.72,224.83,6304.0,224.84,225.15,224.72,224.83,6304.0
2019-02-07 11:00:00,224.85,225.42,224.28,225.31,14554.0,224.85,225.42,224.28,225.31,14554.0
2019-02-07 11:05:00,225.18,225.18,224.68,225.12,6860.0,225.18,225.18,224.68,225.12,6860.0
2019-02-07 11:10:00,225.26,225.63,225.04,225.22,7515.0,225.26,225.63,225.04,225.22,7515.0
2019-02-07 11:15:00,225.35,225.49,224.88,224.88,6895.0,225.35,225.49,224.88,224.88,6895.0
2019-02-07 11:20:00,225.03,225.48,224.94,225.18,5041.0,225.03,225.48,224.94,225.18,5041.0
2019-02-07 11:25:00,225.0,225.08,224.48,224.5,10898.0,225.0,225.08,224.48,224.5,10898.0
2019-02-07 11:30:00,224.41,224.41,223.35,223.35,7397.0,224.41,224.41,223.35,223.35,7397.0
2019-02-07 11:35:00,223.64,224.85,223.55,224.79,14291.0,223.64,224.85,223.55,224.79,14291.0
2019-02-07 11:40:00,224.69,224.75,224.22,224.45,14795.0,224.69,224.75,224.22,224.45,14795.0
2019-02-07 11:45:00,224.46,224.79,224.37,224.45,23705.0,224.46,224.79,224.37,224.45,23705.0
2019-02-07 11:50:00,224.45,225.31,224.31,224.8,16436.0,224.45,225.31,224.31,224.8,16436.0
2019-02-07 11:55:00,224.87,225.12,224.51,224.63,18278.0,224.87,225.12,224.51,224.63,18278.0
2019-02-07 12:00:00,224.52,224.64,224.2,224.31,23820.0,224.52,224.64,224.2,224.31,23820.0
2019-02-07 12:05:00,224.23,225.09,224.2,225.05,13223.0,224.23,225.09,224.2,225.05,13223.0
2019-02-07 12:10:00,224.93,225.25,224.85,225.25,14102.0,224.93,225.25,224.85,225.25,14102.0
2019-02-07 12:15:00,225.18,225.78,225.1,225.78,7908.0,225.18,225.78,225.1,225.78,7908.0
2019-02-07 12:20:00,225.9,226.17,225.63,226.12,8130.0,225.9,226.17,225.63,226.12,8130.0
2019-02-07 12:25:00,226.08,226.61,225.94,226.15,23751.0,226.08,226.61,225.94,226.15,23751.0
2019-02-07 12:30:00,226.08,226.12,225.64,225.95,34958.0,226.08,226.12,225.64,225.95,34958.0
2019-02-07 12:35:00,225.93,226.4,225.86,226.12,14665.0,225.93,226.4,225.86,226.12,14665.0
2019-02-07 12:40:00,226.21,226.58,226.13,226.2,15502.0,226.21,226.58,226.13,226.2,15502.0
2019-02-07 12:45:00,226.14,226.9,226.08,226.72,11670.0,226.14,226.9,226.08,226.72,11670.0
2019-02-07 12:50:00,226.67,226.75,226.31,226.31,10490.0,226.67,226.75,226.31,226.31,10490.0
2019-02-07 12:55:00,226.38,226.85,226.23,226.79,13516.0,226.38,226.85,226.23,226.79,13516.0
2019-02-07 13:00:00,226.77,227.8,226.77,227.58,19763.0,226.77,227.8,226.77,227.58,19763.0
2019-02-07 13:05:00,227.61,228.03,227.61,228.03,10759.0,227.61,228.03,227.61,228.03,10759.0
2019-02-07 13:10:00,227.97,228.01,227.54,227.63,10549.0,227.97,228.01,227.54,227.63,10549.0
2019-02-07 13:15:00,227.54,227.89,227.45,227.45,7347.0,227.54,227.89,227.45,227.45,7347.0
2019-02-07 13:20:00,227.51,227.57,227.34,227.38,3325.0,227.51,227.57,227.34,227.38,3325.0
2019-02-07 13:25:00,227.45,227.65,227.35,227.65,8165.0,227.45,227.65,227.35,227.65,8165.0
2019-02-07 13:30:00,227.57,228.04,227.56,227.93,7064.0,227.57,228.04,227.56,227.93,7064.0
2019-02-07 13:35:00,227.9,227.9,227.45,227.45,9247.0,227.9,227.9,227.45,227.45,9247.0
2019-02-07 13:40:00,227.5,227.6,227.39,227.47,9001.0,227.5,227.6,227.39,227.47,9001.0
2019-02-07 13:45:00,227.47,227.65,227.31,227.39,7553.0,227.47,227.65,227.31,227.39,7553.0
2019-02-07 13:50:00,227.45,227.52,227.32,227.42,5425.0,227.45,227.52,227.32,227.42,5425.0
2019-02-07 13:55:00,227.34,227.61,227.27,227.44,8273.0,227.34,227.61,227.27,227.44,8273.0
2019-02-07 14:00:00,227.49,227.49,227.14,227.24,8307.0,227.49,227.49,227.14,227.24,8307.0
2019-02-07 14:05:00,227.25,227.25,226.73,226.73,8452.0,227.25,227.25,226.73,226.73,8452.0
2019-02-07 14:10:00,226.73,226.77,226.41,226.5,9640.0,226.73,226.77,226.41,226.5,9640.0
2019-02-07 14:15:00,226.38,226.41,226.05,226.22,9935.0,226.38,226.41,226.05,226.22,9935.0
2019-02-07 14:20:00,226.08,226.29,226.08,226.2,5689.0,226.08,226.29,226.08,226.2,5689.0
2019-02-07 14:25:00,226.24,226.66,226.08,226.65,7290.0,226.24,226.66,226.08,226.65,7290.0
2019-02-07 14:30:00,226.66,226.87,226.62,226.66,6530.0,226.66,226.87,226.62,226.66,6530.0
2019-02-07 14:35:00,226.62,226.82,226.55,226.71,10002.0,226.62,226.82,226.55,226.71,10002.0
2019-02-07 14:40:00,226.76,226.97,226.7,226.86,7447.0,226.76,226.97,226.7,226.86,7447.0
2019-02-07 14:45:00,226.88,227.04,226.81,226.96,7797.0,226.88,227.04,226.81,226.96,7797.0
2019-02-07 14:50:00,226.89,227.25,226.78,226.93,8300.0,226.89,227.25,226.78,226.93,8300.0
2019-02-07 14:55:00,226.91,226.97,226.6,226.6,7583.0,226.91,226.97,226.6,226.6,7583.0
2019-02-07 15:00:00,226.5,226.8,226.37,226.5,9466.0,226.5,226.8,226.37,226.5,9466.0
2019-02-07 15:05:00,226.49,226.54,226.18,226.45,7394.0,226.49,226.54,226.18,226.45,7394.0
2019-02-07 15:10:00,226.42,226.59,226.39,226.41,14833.0,226.42,226.59,226.39,226.41,14833.0
2019-02-07 15:15:00,226.42,226.63,226.42,226.61,7060.0,226.42,226.63,226.42,226.61,7060.0
2019-02-07 15:20:00,226.69,226.77,226.62,226.77,8341.0,226.69,226.77,226.62,226.77,8341.0
2019-02-07 15:25:00,226.68,226.85,226.59,226.83,12161.0,226.68,226.85,226.59,226.83,12161.0
2019-02-07 15:30:00,226.78,227.14,226.78,227.06,12737.0,226.78,227.14,226.78,227.06,12737.0
2019-02-07 15:35:00,227.12,227.13,226.69,226.78,16095.0,227.12,227.13,226.69,226.78,16095.0
2019-02-07 15:40:00,226.79,227.39,226.77,227.06,20503.0,226.79,227.39,226.77,227.06,20503.0
2019-02-07 15:45:00,226.97,227.44,226.97,227.28,25917.0,226.97,227.44,226.97,227.28,25917.0
2019-02-07 15:50:00,227.32,227.42,227.15,227.24,26293.0,227.32,227.42,227.15,227.24,26293.0
2019-02-07 15:55:00,227.23,227.3,226.92,226.97,48532.0,227.23,227.3,226.92,226.97,48532.0
2019-02-08 09:30:00,225.4,225.4,222.67,224.37,111606.0,225.4,225.4,222.67,224.37,111606.0
2019-02-08 09:35:00,224.36,226.3,224.17,226.29,45684.0,224.36,226.3,224.17,226.29,45684.0
2019-02-08 09:40:00,226.3,226.96,225.84,226.91,24060.0,226.3,226.96,225.84,226.91,24060.0
2019-02-08 09:45:00,226.61,226.62,225.29,225.99,27102.0,226.61,226.62,225.29,225.99,27102.0
2019-02-08 09:50:00,225.99,226.92,225.57,226.46,14031.0,225.99,226.92,225.57,226.46,14031.0
2019-02-08 09:55:00,226.44,226.81,225.86,226.24,11077.0,226.44,226.81,225.86,226.24,11077.0
2019-02-08 10:00:00,226.54,226.54,225.84,226.11,30923.0,226.54,226.54,225.84,226.11,30923.0
2019-02-08 10:05:00,225.96,227.4,225.85,226.94,22357.0,225.96,227.4,225.85,226.94,22357.0
2019-02-08 10:10:00,226.96,227.36,226.62,226.81,25006.0,226.96,227.36,226.62,226.81,25006.0
2019-02-08 10:15:00,226.72,226.8,226.1,226.3,18020.0,226.72,226.8,226.1,226.3,18020.0
2019-02-08 10:20:00,226.25,226.45,225.52,225.86,22334.0,226.25,226.45,225.52,225.86,22334.0
2019-02-08 10:25:00,225.88,226.7,225.61,226.53,15300.0,225.88,226.7,225.61,226.53,15300.0
2019-02-08 10:30:00,226.48,226.99,226.35,226.88,13250.0,226.48,226.99,226.35,226.88,13250.0
2019-02-08 10:35:00,226.87,227.87,226.73,227.6,34776.0,226.87,227.87,226.73,227.6,34776.0
2019-02-08 10:40:00,227.58,228.0,227.49,227.59,27935.0,227.58,228.0,227.49,227.59,27935.0
2019-02-08 10:45:00,227.69,227.72,226.93,227.09,29164.0,227.69,227.72,226.93,227.09,29164.0
2019-02-08 10:50:00,227.07,227.75,227.07,227.21,10683.0,227.07,227.75,227.07,227.21,10683.0
2019-02-08 10:55:00,227.15,227.47,227.07,227.22,15959.0,227.15,227.47,227.07,227.22,15959.0
2019-02-08 11:00:00,227.13,227.19,226.43,226.64,8849.0,227.13,227.19,226.43,226.64,8849.0
2019-02-08 11:05:00,226.74,227.31,226.74,227.21,7933.0,226.74,227.31,226.74,227.21,7933.0
2019-02-08 11:10:00,227.27,227.27,226.76,226.89,7984.0,227.27,227.27,226.76,226.89,7984.0
2019-02-08 11:15:00,226.84,227.26,226.82,227.13,6849.0,226.84,227.26,226.82,227.13,6849.0
2019-02-08 11:20:00,226.96,227.16,226.82,226.95,6452.0,226.96,227.16,226.82,226.95,6452.0
2019-02-08 11:25:00,227.07,227.1,226.81,227.08,6820.0,227.07,227.1,226.81,227.08,6820.0
2019-02-08 11:30:00,226.89,226.91,226.25,226.37,11322.0,226.89,226.91,226.25,226.37,11322.0
2019-02-08 11:35:00,226.21,226.22,225.59,225.96,6864.0,226.21,226.22,225.59,225.96,6864.0
2019-02-08 11:40:00,225.97,226.27,225.9,225.9,6010.0,225.97,226.27,225.9,225.9,6010.0
2019-02-08 11:45:00,225.87,225.87,225.0,225.11,34455.0,225.87,225.87,225.0,225.11,34455.0
2019-02-08 11:50:00,225.09,225.69,225.0,225.69,25149.0,225.09,225.69,225.0,225.69,25149.0
2019-02-08 11:55:00,225.63,225.98,225.59,225.85,8784.0,225.63,225.98,225.59,225.85,8784.0
2019-02-08 12:00:00,225.86,226.25,225.73,225.76,18253.0,225.86,226.25,225.73,225.76,18253.0
2019-02-08 12:05:00,225.8,225.97,225.75,225.9,12003.0,225.8,225.97,225.75,225.9,12003.0
2019-02-08 12:10:00,225.83,226.03,225.75,225.95,9415.0,225.83,226.03,225.75,225.95,9415.0
2019-02-08 12:15:00,225.98,226.61,225.86,226.61,3456.0,225.98,226.61,225.86,226.61,3456.0
2019-02-08 12:20:00,226.6,226.61,226.17,226.17,8091.0,226.6,226.61,226.17,226.17,8091.0
2019-02-08 12:25:00,226.12,226.35,226.0,226.35,4708.0,226.12,226.35,226.0,226.35,4708.0
2019-02-08 12:30:00,226.44,226.66,226.38,226.38,5900.0,226.44,226.66,226.38,226.38,5900.0
2019-02-08 12:35:00,226.51,226.57,226.26,226.5,5665.0,226.51,226.57,226.26,226.5,5665.0
2019-02-08 12:40:00,226.49,226.89,226.49,226.64,3200.0,226.49,226.89,226.49,226.64,3200.0
2019-02-08 12:45:00,226.79,226.99,226.74,226.89,6891.0,226.79,226.99,226.74,226.89,6891.0
2019-02-08 12:50:00,226.97,226.97,226.66,226.82,3527.0,226.97,226.97,226.66,226.82,3527.0
2019-02-08 12:55:00,226.85,227.0,226.7,226.86,6140.0,226.85,227.0,226.7,226.86,6140.0
2019-02-08 13:00:00,226.86,227.15,226.86,227.15,5105.0,226.86,227.15,226.86,227.15,5105.0
2019-02-08 13:05:00,227.06,227.07,226.87,226.98,23062.0,227.06,227.07,226.87,226.98,23062.0
2019-02-08 13:10:00,226.93,227.32,226.89,227.32,6973.0,226.93,227.32,226.89,227.32,6973.0
2019-02-08 13:15:00,227.36,227.37,227.09,227.16,5081.0,227.36,227.37,227.09,227.16,5081.0
2019-02-08 13:20:00,227.2,227.25,226.97,226.98,5672.0,227.2,227.25,226.97,226.98,5672.0
2019-02-08 13:25:00,226.97,227.07,226.83,227.07,3357.0,226.97,227.07,226.83,227.07,3357.0
2019-02-08 13:30:00,227.08,227.25,227.06,227.16,4632.0,227.08,227.25,227.06,227.16,4632.0
2019-02-08 13:35:00,227.09,227.22,226.94,227.0,5571.0,227.09,227.22,226.94,227.0,5571.0
2019-02-08 13:40:00,227.07,227.3,227.07,227.29,2499.0,227.07,227.3,227.07,227.29,2499.0
2019-02-08 13:45:00,227.23,227.33,227.1,227.29,4339.0,227.23,227.33,227.1,227.29,4339.0
2019-02-08 13:50:00,227.36,227.6,227.36,227.44,5007.0,227.36,227.6,227.36,227.44,5007.0
2019-02-08 13:55:00,227.42,227.74,227.34,227.71,6786.0,227.42,227.74,227.34,227.71,6786.0
2019-02-08 14:00:00,227.75,227.99,227.65,227.77,7409.0,227.75,227.99,227.65,227.77,7409.0
2019-02-08 14:05:00,227.81,228.46,227.79,228.46,23699.0,227.81,228.46,227.79,228.46,23699.0
2019-02-08 14:10:00,228.44,228.58,228.35,228.45,17110.0,228.44,228.58,228.35,228.45,17110.0
2019-02-08 14:15:00,228.33,228.33,228.08,228.2,4942.0,228.33,228.33,228.08,228.2,4942.0
2019-02-08 14:20:00,228.13,228.25,228.07,228.1,5599.0,228.13,228.25,228.07,228.1,5599.0
2019-02-08 14:25:00,228.02,228.3,228.02,228.25,8416.0,228.02,228.3,228.02,228.25,8416.0
2019-02-08 14:30:00,228.22,228.55,228.22,228.51,9304.0,228.22,228.55,228.22,228.51,9304.0
2019-02-08 14:35:00,228.43,228.5,228.24,228.24,10927.0,228.43,228.5,228.24,228.24,10927.0
2019-02-08 14:40:00,228.31,228.39,228.11,228.25,12633.0,228.31,228.39,228.11,228.25,12633.0
2019-02-08 14:45:00,228.26,228.34,228.01,228.34,35318.0,228.26,228.34,228.01,228.34,35318.0
2019-02-08 14:50:00,228.35,228.62,228.34,228.42,9812.0,228.35,228.62,228.34,228.42,9812.0
2019-02-08 14:55:00,228.43,228.69,228.42,228.51,8586.0,228.43,228.69,228.42,228.51,8586.0
2019-02-08 15:00:00,228.48,228.48,228.19,228.19,15136.0,228.48,228.48,228.19,228.19,15136.0
2019-02-08 15:05:00,228.13,228.57,228.13,228.37,8600.0,228.13,228.57,228.13,228.37,8600.0
2019-02-08 15:10:00,228.46,228.79,228.36,228.71,9862.0,228.46,228.79,228.36,228.71,9862.0
2019-02-08 15:15:00,228.68,228.68,228.4,228.46,11484.0,228.68,228.68,228.4,228.46,11484.0
2019-02-08 15:20:00,228.46,228.64,228.45,228.45,8450.0,228.46,228.64,228.45,228.45,8450.0
2019-02-08 15:25:00,228.39,228.42,228.1,228.18,12337.0,228.39,228.42,228.1,228.18,12337.0
2019-02-08 15:30:00,228.22,228.22,227.96,228.12,8508.0,228.22,228.22,227.96,228.12,8508.0
2019-02-08 15:35:00,228.13,228.27,228.0,228.23,14113.0,228.13,228.27,228.0,228.23,14113.0
2019-02-08 15:40:00,228.22,228.4,228.21,228.33,18286.0,228.22,228.4,228.21,228.33,18286.0
2019-02-08 15:45:00,228.32,228.35,228.14,228.14,27993.0,228.32,228.35,228.14,228.14,27993.0
2019-02-08 15:50:00,228.14,228.38,228.13,228.22,25459.0,228.14,228.38,228.13,228.22,25459.0
2019-02-08 15:55:00,228.2,228.7,228.19,228.7,54105.0,228.2,228.7,228.19,228.7,54105.0
2019-02-11 09:30:00,229.89,231.93,229.48,231.79,93073.0,229.89,231.93,229.48,231.79,93073.0
2019-02-11 09:35:00,231.99,232.25,229.01,229.72,34777.0,231.99,232.25,229.01,229.72,34777.0
2019-02-11 09:40:00,229.7,230.46,228.68,229.05,28187.0,229.7,230.46,228.68,229.05,28187.0
2019-02-11 09:45:00,228.97,229.63,227.35,228.49,14169.0,228.97,229.63,227.35,228.49,14169.0
2019-02-11 09:50:00,228.68,228.84,227.99,228.17,8595.0,228.68,228.84,227.99,228.17,8595.0
2019-02-11 09:55:00,228.23,228.23,227.07,227.87,12321.0,228.23,228.23,227.07,227.87,12321.0
2019-02-11 10:00:00,227.91,229.15,227.9,228.49,25160.0,227.91,229.15,227.9,228.49,25160.0
2019-02-11 10:05:00,228.56,229.78,228.56,229.77,12924.0,228.56,229.78,228.56,229.77,12924.0
2019-02-11 10:10:00,229.67,230.31,229.52,229.9,12042.0,229.67,230.31,229.52,229.9,12042.0
2019-02-11 10:15:00,230.14,231.04,230.11,230.61,14079.0,230.14,231.04,230.11,230.61,14079.0
2019-02-11 10:20:00,230.58,230.83,229.31,229.31,43200.0,230.58,230.83,229.31,229.31,43200.0
2019-02-11 10:25:00,229.37,230.37,229.36,230.22,8010.0,229.37,230.37,229.36,230.22,8010.0
2019-02-11 10:30:00,230.24,230.94,229.74,230.93,18822.0,230.24,230.94,229.74,230.93,18822.0
2019-02-11 10:35:00,231.0,231.41,230.79,230.79,9998.0,231.0,231.41,230.79,230.79,9998.0
2019-02-11 10:40:00,230.81,231.83,230.81,231.52,8335.0,230.81,231.83,230.81,231.52,8335.0
2019-02-11 10:45:00,231.47,231.76,231.19,231.37,16626.0,231.47,231.76,231.19,231.37,16626.0
2019-02-11 10:50:00,231.37,231.5,230.63,230.63,11600.0,231.37,231.5,230.63,230.63,11600.0
2019-02-11 10:55:00,230.76,231.01,230.54,230.68,10138.0,230.76,231.01,230.54,230.68,10138.0
2019-02-11 11:00:00,230.74,230.96,230.55,230.71,11884.0,230.74,230.96,230.55,230.71,11884.0
2019-02-11 11:05:00,230.71,230.9,229.75,229.84,15105.0,230.71,230.9,229.75,229.84,15105.0
2019-02-11 11:10:00,229.91,230.58,229.9,230.36,17041.0,229.91,230.58,229.9,230.36,17041.0
2019-02-11 11:15:00,230.54,231.07,230.5,230.6,18156.0,230.54,231.07,230.5,230.6,18156.0
2019-02-11 11:20:00,230.42,231.11,230.42,231.11,18542.0,230.42,231.11,230.42,231.11,18542.0
2019-02-11 11:25:00,231.11,231.29,230.76,231.12,20307.0,231.11,231.29,230.76,231.12,20307.0
2019-02-11 11:30:00,230.98,231.12,230.48,230.85,14576.0,230.98,231.12,230.48,230.85,14576.0
2019-02-11 11:35:00,230.94,230.95,230.5,230.56,30490.0,230.94,230.95,230.5,230.56,30490.0
2019-02-11 11:40:00,230.48,230.97,230.26,230.32,16182.0,230.48,230.97,230.26,230.32,16182.0
2019-02-11 11:45:00,230.54,230.87,230.44,230.73,5058.0,230.54,230.87,230.44,230.73,5058.0
2019-02-11 11:50:00,230.7,230.79,230.41,230.58,7089.0,230.7,230.79,230.41,230.58,7089.0
2019-02-11 11:55:00,230.41,230.84,230.41,230.6,7370.0,230.41,230.84,230.41,230.6,7370.0
2019-02-11 12:00:00,230.55,231.1,230.42,230.77,8219.0,230.55,231.1,230.42,230.77,8219.0
2019-02-11 12:05:00,230.76,230.87,230.65,230.75,5244.0,230.76,230.87,230.65,230.75,5244.0
2019-02-11 12:10:00,230.73,230.94,230.66,230.84,5150.0,230.73,230.94,230.66,230.84,5150.0
2019-02-11 12:15:00,230.85,230.85,230.09,230.09,5491.0,230.85,230.85,230.09,230.09,5491.0
2019-02-11 12:20:00,230.08,230.7,229.97,230.62,8638.0,230.08,230.7,229.97,230.62,8638.0
2019-02-11 12:25:00,230.69,230.89,230.63,230.72,5510.0,230.69,230.89,230.63,230.72,5510.0
2019-02-11 12:30:00,230.86,230.91,230.63,230.78,4955.0,230.86,230.91,230.63,230.78,4955.0
2019-02-11 12:35:00,230.78,230.79,230.5,230.55,2807.0,230.78,230.79,230.5,230.55,2807.0
2019-02-11 12:40:00,230.59,230.92,230.48,230.62,5113.0,230.59,230.92,230.48,230.62,5113.0
2019-02-11 12:45:00,230.6,230.75,230.37,230.38,7455.0,230.6,230.75,230.37,230.38,7455.0
2019-02-11 12:50:00,230.42,230.64,230.38,230.44,5750.0,230.42,230.64,230.38,230.44,5750.0
2019-02-11 12:55:00,230.56,230.64,230.25,230.39,3408.0,230.56,230.64,230.25,230.39,3408.0
2019-02-11 13:00:00,230.27,230.32,230.06,230.09,5662.0,230.27,230.32,230.06,230.09,5662.0
2019-02-11 13:05:00,230.15,230.29,230.02,230.08,2806.0,230.15,230.29,230.02,230.08,2806.0
2019-02-11 13:10:00,230.12,230.12,229.85,229.86,6499.0,230.12,230.12,229.85,229.86,6499.0
2019-02-11 13:15:00,229.9,230.04,229.76,229.94,4505.0,229.9,230.04,229.76,229.94,4505.0
2019-02-11 13:20:00,229.88,229.92,229.72,229.89,9287.0,229.88,229.92,229.72,229.89,9287.0
2019-02-11 13:25:00,229.78,230.03,229.73,229.73,11508.0,229.78,230.03,229.73,229.73,11508.0
2019-02-11 13:30:00,229.72,229.91,229.51,229.53,11817.0,229.72,229.91,229.51,229.53,11817.0
2019-02-11 13:35:00,229.55,229.85,229.46,229.83,21459.0,229.55,229.85,229.46,229.83,21459.0
2019-02-11 13:40:00,229.86,229.95,229.7,229.83,53140.0,229.86,229.95,229.7,229.83,53140.0
2019-02-11 13:45:00,229.81,229.95,229.61,229.95,64761.0,229.81,229.95,229.61,229.95,64761.0
2019-02-11 13:50:00,229.9,230.37,229.85,230.11,18511.0,229.9,230.37,229.85,230.11,18511.0
2019-02-11 13:55:00,230.11,230.59,230.02,230.59,9342.0,230.11,230.59,230.02,230.59,9342.0
2019-02-11 14:00:00,230.59,230.6,230.29,230.35,6012.0,230.59,230.6,230.29,230.35,6012.0
2019-02-11 14:05:00,230.3,230.6,230.2,230.51,9809.0,230.3,230.6,230.2,230.51,9809.0
2019-02-11 14:10:00,230.59,231.23,230.49,230.83,27150.0,230.59,231.23,230.49,230.83,27150.0
2019-02-11 14:15:00,230.75,230.75,230.28,230.3,16425.0,230.75,230.75,230.28,230.3,16425.0
2019-02-11 14:20:00,230.05,230.26,229.82,229.99,5409.0,230.05,230.26,229.82,229.99,5409.0
2019-02-11 14:25:00,230.06,230.06,229.94,229.99,1968.0,230.06,230.06,229.94,229.99,1968.0
2019-02-11 14:30:00,229.97,230.02,229.86,229.87,5542.0,229.97,230.02,229.86,229.87,5542.0
2019-02-11 14:35:00,229.86,229.98,229.57,229.7,8530.0,229.86,229.98,229.57,229.7,8530.0
2019-02-11 14:40:00,229.69,229.95,229.69,229.86,4949.0,229.69,229.95,229.69,229.86,4949.0
2019-02-11 14:45:00,229.85,229.86,228.95,229.07,14065.0,229.85,229.86,228.95,229.07,14065.0
2019-02-11 14:50:00,229.14,229.53,229.1,229.37,7327.0,229.14,229.53,229.1,229.37,7327.0
2019-02-11 14:55:00,229.34,229.76,229.34,229.62,6652.0,229.34,229.76,229.34,229.62,6652.0
2019-02-11 15:00:00,229.8,230.08,229.68,229.68,4026.0,229.8,230.08,229.68,229.68,4026.0
2019-02-11 15:05:00,229.67,229.91,229.48,229.91,12257.0,229.67,229.91,229.48,229.91,12257.0
2019-02-11 15:10:00,229.79,229.89,229.65,229.76,18206.0,229.79,229.89,229.65,229.76,18206.0
2019-02-11 15:15:00,229.77,229.89,229.61,229.64,33413.0,229.77,229.89,229.61,229.64,33413.0
2019-02-11 15:20:00,229.59,229.62,229.34,229.36,13578.0,229.59,229.62,229.34,229.36,13578.0
2019-02-11 15:25:00,229.4,229.46,228.88,229.07,22460.0,229.4,229.46,228.88,229.07,22460.0
2019-02-11 15:30:00,229.08,229.11,228.97,228.98,23490.0,229.08,229.11,228.97,228.98,23490.0
2019-02-11 15:35:00,228.98,229.03,228.81,228.96,19011.0,228.98,229.03,228.81,228.96,19011.0
2019-02-11 15:40:00,228.93,229.29,228.93,229.24,36599.0,228.93,229.29,228.93,229.24,36599.0
2019-02-11 15:45:00,229.29,229.57,229.27,229.41,24548.0,229.29,229.57,229.27,229.41,24548.0
2019-02-11 15:50:00,229.42,229.57,229.13,229.44,25063.0,229.42,229.57,229.13,229.44,25063.0
2019-02-11 15:55:00,229.38,229.38,228.91,229.03,49341.0,229.38,229.38,228.91,229.03,49341.0
2019-02-12 09:30:00,230.61,231.95,230.5,231.26,87210.0,230.61,231.95,230.5,231.26,87210.0
2019-02-12 09:35:00,231.32,232.21,231.16,231.7,73815.0,231.32,232.21,231.16,231.7,73815.0
2019-02-12 09:40:00,231.7,232.77,231.7,232.61,27011.0,231.7,232.77,231.7,232.61,27011.0
2019-02-12 09:45:00,232.59,233.08,232.59,232.98,38011.0,232.59,233.08,232.59,232.98,38011.0
2019-02-12 09:50:00,232.98,233.76,232.88,233.54,46468.0,232.98,233.76,232.88,233.54,46468.0
2019-02-12 09:55:00,233.61,234.21,233.58,233.9,67814.0,233.61,234.21,233.58,233.9,67814.0
2019-02-12 10:00:00,233.7,234.55,233.7,234.33,44427.0,233.7,234.55,233.7,234.33,44427.0
2019-02-12 10:05:00,234.22,234.83,233.91,234.66,44906.0,234.22,234.83,233.91,234.66,44906.0
2019-02-12 10:10:00,234.7,234.95,234.04,234.39,23759.0,234.7,234.95,234.04,234.39,23759.0
2019-02-12 10:15:00,234.39,234.87,234.3,234.78,27503.0,234.39,234.87,234.3,234.78,27503.0
2019-02-12 10:20:00,234.82,234.9,234.01,234.24,21815.0,234.82,234.9,234.01,234.24,21815.0
2019-02-12 10:25:00,234.24,234.95,234.16,234.36,19402.0,234.24,234.95,234.16,234.36,19402.0
2019-02-12 10:30:00,234.51,234.69,234.1,234.19,12139.0,234.51,234.69,234.1,234.19,12139.0
2019-02-12 10:35:00,234.13,234.79,234.04,234.79,11445.0,234.13,234.79,234.04,234.79,11445.0
2019-02-12 10:40:00,234.68,234.89,234.0,234.19,14440.0,234.68,234.89,234.0,234.19,14440.0
2019-02-12 10:45:00,234.18,234.93,234.15,234.92,19320.0,234.18,234.93,234.15,234.92,19320.0
2019-02-12 10:50:00,234.84,236.07,234.84,235.31,49809.0,234.84,236.07,234.84,235.31,49809.0
2019-02-12 10:55:00,235.51,235.92,235.36,235.52,24008.0,235.51,235.92,235.36,235.52,24008.0
2019-02-12 11:00:00,235.59,235.76,234.65,234.67,26016.0,235.59,235.76,234.65,234.67,26016.0
2019-02-12 11:05:00,234.72,234.98,234.6,234.72,21236.0,234.72,234.98,234.6,234.72,21236.0
2019-02-12 11:10:00,234.72,235.09,234.59,235.09,19337.0,234.72,235.09,234.59,235.09,19337.0
2019-02-12 11:15:00,235.15,235.15,234.5,234.55,15213.0,235.15,235.15,234.5,234.55,15213.0
2019-02-12 11:20:00,234.54,234.66,234.42,234.42,6635.0,234.54,234.66,234.42,234.42,6635.0
2019-02-12 11:25:00,234.45,234.84,234.45,234.58,4737.0,234.45,234.84,234.45,234.58,4737.0
2019-02-12 11:30:00,234.53,234.82,234.5,234.67,5968.0,234.53,234.82,234.5,234.67,5968.0
2019-02-12 11:35:00,234.7,234.76,234.53,234.68,6273.0,234.7,234.76,234.53,234.68,6273.0
2019-02-12 11:40:00,234.68,234.75,234.19,234.25,12879.0,234.68,234.75,234.19,234.25,12879.0
2019-02-12 11:45:00,234.27,234.27,233.98,234.11,4109.0,234.27,234.27,233.98,234.11,4109.0
2019-02-12 11:50:00,234.11,234.41,233.92,234.41,7999.0,234.11,234.41,233.92,234.41,7999.0
2019-02-12 11:55:00,234.55,234.64,234.34,234.4,6744.0,234.55,234.64,234.34,234.4,6744.0
2019-02-12 12:00:00,234.47,234.85,234.47,234.85,12218.0,234.47,234.85,234.47,234.85,12218.0
2019-02-12 12:05:00,234.77,234.84,234.41,234.76,29118.0,234.77,234.84,234.41,234.76,29118.0
2019-02-12 12:10:00,234.78,234.85,234.66,234.76,15023.0,234.78,234.85,234.66,234.76,15023.0
2019-02-12 12:15:00,234.7,234.7,234.27,234.27,11602.0,234.7,234.7,234.27,234.27,11602.0
2019-02-12 12:20:00,234.3,234.52,234.28,234.5,5186.0,234.3,234.52,234.28,234.5,5186.0
2019-02-12 12:25:00,234.58,234.8,234.35,234.67,10440.0,234.58,234.8,234.35,234.67,10440.0
2019-02-12 12:30:00,234.68,235.24,234.63,235.12,9147.0,234.68,235.24,234.63,235.12,9147.0
2019-02-12 12:35:00,235.15,235.23,234.87,234.87,6925.0,235.15,235.23,234.87,234.87,6925.0
2019-02-12 12:40:00,234.91,235.38,234.91,235.29,21585.0,234.91,235.38,234.91,235.29,21585.0
2019-02-12 12:45:00,235.19,235.54,235.19,235.39,7292.0,235.19,235.54,235.19,235.39,7292.0
2019-02-12 12:50:00,235.43,235.49,234.8,234.9,13255.0,235.43,235.49,234.8,234.9,13255.0
2019-02-12 12:55:00,234.81,235.0,234.73,234.83,7676.0,234.81,235.0,234.73,234.83,7676.0
2019-02-12 13:00:00,234.79,235.06,234.62,234.92,9465.0,234.79,235.06,234.62,234.92,9465.0
2019-02-12 13:05:00,234.95,235.13,234.82,234.96,14879.0,234.95,235.13,234.82,234.96,14879.0
2019-02-12 13:10:00,234.98,235.04,234.87,234.96,7800.0,234.98,235.04,234.87,234.96,7800.0
2019-02-12 13:15:00,234.95,235.02,234.89,234.93,19800.0,234.95,235.02,234.89,234.93,19800.0
2019-02-12 13:20:00,235.03,235.05,234.75,234.76,6419.0,235.03,235.05,234.75,234.76,6419.0
2019-02-12 13:25:00,234.84,234.95,234.8,234.9,2706.0,234.84,234.95,234.8,234.9,2706.0
2019-02-12 13:30:00,234.91,235.05,234.8,234.93,5300.0,234.91,235.05,234.8,234.93,5300.0
2019-02-12 13:35:00,235.0,235.02,234.62,234.62,5981.0,235.0,235.02,234.62,234.62,5981.0
2019-02-12 13:40:00,234.64,234.89,234.58,234.77,6312.0,234.64,234.89,234.58,234.77,6312.0
2019-02-12 13:45:00,234.74,234.92,234.72,234.92,6612.0,234.74,234.92,234.72,234.92,6612.0
2019-02-12 13:50:00,234.94,235.2,234.9,235.19,28752.0,234.94,235.2,234.9,235.19,28752.0
2019-02-12 13:55:00,235.17,236.33,235.17,236.3,32851.0,235.17,236.33,235.17,236.3,32851.0
2019-02-12 14:00:00,236.3,236.45,236.05,236.27,16332.0,236.3,236.45,236.05,236.27,16332.0
2019-02-12 14:05:00,236.22,236.39,236.1,236.35,9971.0,236.22,236.39,236.1,236.35,9971.0
2019-02-12 14:10:00,236.29,236.74,236.26,236.74,9861.0,236.29,236.74,236.26,236.74,9861.0
2019-02-12 14:15:00,236.75,236.81,236.46,236.46,18821.0,236.75,236.81,236.46,236.46,18821.0
2019-02-12 14:20:00,236.47,236.64,236.35,236.45,16654.0,236.47,236.64,236.35,236.45,16654.0
2019-02-12 14:25:00,236.52,236.54,236.09,236.16,17532.0,236.52,236.54,236.09,236.16,17532.0
2019-02-12 14:30:00,236.17,236.35,236.04,236.26,15684.0,236.17,236.35,236.04,236.26,15684.0
2019-02-12 14:35:00,236.3,236.33,236.19,236.21,15618.0,236.3,236.33,236.19,236.21,15618.0
2019-02-12 14:40:00,236.21,236.49,236.19,236.26,18835.0,236.21,236.49,236.19,236.26,18835.0
2019-02-12 14:45:00,236.28,236.49,235.93,235.94,28249.0,236.28,236.49,235.93,235.94,28249.0
2019-02-12 14:50:00,235.91,236.02,235.72,235.92,25790.0,235.91,236.02,235.72,235.92,25790.0
2019-02-12 14:55:00,235.93,236.08,235.7,235.76,17868.0,235.93,236.08,235.7,235.76,17868.0
2019-02-12 15:00:00,235.72,235.95,235.46,235.52,10592.0,235.72,235.95,235.46,235.52,10592.0
2019-02-12 15:05:00,235.57,235.63,235.14,235.14,9563.0,235.57,235.63,235.14,235.14,9563.0
2019-02-12 15:10:00,235.15,235.26,234.9,234.99,23267.0,235.15,235.26,234.9,234.99,23267.0
2019-02-12 15:15:00,234.92,234.93,234.6,234.67,13774.0,234.92,234.93,234.6,234.67,13774.0
2019-02-12 15:20:00,234.68,234.94,234.65,234.8,12439.0,234.68,234.94,234.65,234.8,12439.0
2019-02-12 15:25:00,234.8,235.14,234.74,234.9,28466.0,234.8,235.14,234.74,234.9,28466.0
2019-02-12 15:30:00,234.87,235.1,234.83,234.96,11430.0,234.87,235.1,234.83,234.96,11430.0
2019-02-12 15:35:00,234.98,235.13,234.58,234.95,31484.0,234.98,235.13,234.58,234.95,31484.0
2019-02-12 15:40:00,234.95,235.4,234.89,235.14,29827.0,234.95,235.4,234.89,235.14,29827.0
2019-02-12 15:45:00,235.14,235.16,234.9,235.05,36418.0,235.14,235.16,234.9,235.05,36418.0
2019-02-12 15:50:00,235.05,235.13,234.74,234.77,32858.0,235.05,235.13,234.74,234.77,32858.0
2019-02-12 15:55:00,234.78,235.04,234.64,234.68,89277.0,234.78,235.04,234.64,234.68,89277.0
2019-02-13 09:30:00,235.0,237.49,234.82,236.52,109740.0,235.0,237.49,234.82,236.52,109740.0
2019-02-13 09:35:00,236.54,237.19,235.0,235.25,20222.0,236.54,237.19,235.0,235.25,20222.0
2019-02-13 09:40:00,235.31,235.75,232.47,232.53,52659.0,235.31,235.75,232.47,232.53,52659.0
2019-02-13 09:45:00,232.81,233.55,231.77,232.96,43508.0,232.81,233.55,231.77,232.96,43508.0
2019-02-13 09:50:00,232.95,233.82,232.78,233.37,17385.0,232.95,233.82,232.78,233.37,17385.0
2019-02-13 09:55:00,233.49,233.61,232.29,232.52,34062.0,233.49,233.61,232.29,232.52,34062.0
2019-02-13 10:00:00,232.64,233.39,232.63,233.16,19416.0,232.64,233.39,232.63,233.16,19416.0
2019-02-13 10:05:00,233.15,233.35,232.65,233.1,18084.0,233.15,233.35,232.65,233.1,18084.0
2019-02-13 10:10:00,233.03,233.5,232.03,232.57,15658.0,233.03,233.5,232.03,232.57,15658.0
2019-02-13 10:15:00,232.57,233.57,232.55,233.57,10184.0,232.57,233.57,232.55,233.57,10184.0
2019-02-13 10:20:00,233.76,234.64,233.33,234.31,22770.0,233.76,234.64,233.33,234.31,22770.0
2019-02-13 10:25:00,234.39,234.82,234.2,234.52,13611.0,234.39,234.82,234.2,234.52,13611.0
2019-02-13 10:30:00,234.74,234.75,234.4,234.7,14253.0,234.74,234.75,234.4,234.7,14253.0
2019-02-13 10:35:00,234.59,235.15,234.45,234.64,20567.0,234.59,235.15,234.45,234.64,20567.0
2019-02-13 10:40:00,234.65,234.65,233.63,233.63,21326.0,234.65,234.65,233.63,233.63,21326.0
2019-02-13 10:45:00,233.6,233.91,233.33,233.44,13314.0,233.6,233.91,233.33,233.44,13314.0
2019-02-13 10:50:00,233.42,233.42,232.55,233.14,9861.0,233.42,233.42,232.55,233.14,9861.0
2019-02-13 10:55:00,233.05,233.19,232.6,232.98,10186.0,233.05,233.19,232.6,232.98,10186.0
2019-02-13 11:00:00,233.15,233.56,233.11,233.29,8434.0,233.15,233.56,233.11,233.29,8434.0
2019-02-13 11:05:00,233.37,233.41,232.93,233.0,11384.0,233.37,233.41,232.93,233.0,11384.0
2019-02-13 11:10:00,233.12,233.44,232.98,233.44,6000.0,233.12,233.44,232.98,233.44,6000.0
2019-02-13 11:15:00,233.45,233.7,233.27,233.33,4867.0,233.45,233.7,233.27,233.33,4867.0
2019-02-13 11:20:00,233.34,233.43,233.14,233.36,23666.0,233.34,233.43,233.14,233.36,23666.0
2019-02-13 11:25:00,233.42,233.43,232.4,232.41,20271.0,233.42,233.43,232.4,232.41,20271.0
2019-02-13 11:30:00,232.51,232.53,232.14,232.27,11457.0,232.51,232.53,232.14,232.27,11457.0
2019-02-13 11:35:00,232.23,232.39,231.75,231.75,8886.0,232.23,232.39,231.75,231.75,8886.0
2019-02-13 11:40:00,231.65,232.1,231.64,231.86,6122.0,231.65,232.1,231.64,231.86,6122.0
2019-02-13 11:45:00,231.73,232.19,231.73,232.01,6694.0,231.73,232.19,231.73,232.01,6694.0
2019-02-13 11:50:00,232.04,232.49,232.0,232.49,6820.0,232.04,232.49,232.0,232.49,6820.0
2019-02-13 11:55:00,232.31,232.57,232.25,232.49,7437.0,232.31,232.57,232.25,232.49,7437.0
2019-02-13 12:00:00,232.53,233.13,232.52,233.06,14574.0,232.53,233.13,232.52,233.06,14574.0
2019-02-13 12:05:00,232.99,233.19,232.62,232.69,9808.0,232.99,233.19,232.62,232.69,9808.0
2019-02-13 12:10:00,232.7,232.75,232.6,232.75,3436.0,232.7,232.75,232.6,232.75,3436.0
2019-02-13 12:15:00,232.7,232.87,232.62,232.73,4874.0,232.7,232.87,232.62,232.73,4874.0
2019-02-13 12:20:00,232.8,232.85,232.52,232.52,4606.0,232.8,232.85,232.52,232.52,4606.0
2019-02-13 12:25:00,232.51,232.86,232.47,232.8,11400.0,232.51,232.86,232.47,232.8,11400.0
2019-02-13 12:30:00,232.72,232.85,232.61,232.8,6673.0,232.72,232.85,232.61,232.8,6673.0
2019-02-13 12:35:00,232.8,232.98,232.7,232.82,8011.0,232.8,232.98,232.7,232.82,8011.0
2019-02-13 12:40:00,232.79,233.13,232.79,232.98,15919.0,232.79,233.13,232.79,232.98,15919.0
2019-02-13 12:45:00,232.99,233.41,232.96,233.31,5186.0,232.99,233.41,232.96,233.31,5186.0
2019-02-13 12:50:00,233.36,233.66,233.16,233.21,5950.0,233.36,233.66,233.16,233.21,5950.0
2019-02-13 12:55:00,233.22,233.37,233.12,233.37,8077.0,233.22,233.37,233.12,233.37,8077.0
2019-02-13 13:00:00,233.34,233.45,233.1,233.16,7522.0,233.34,233.45,233.1,233.16,7522.0
2019-02-13 13:05:00,233.12,233.2,232.99,233.16,6197.0,233.12,233.2,232.99,233.16,6197.0
2019-02-13 13:10:00,233.12,233.14,232.98,233.14,3935.0,233.12,233.14,232.98,233.14,3935.0
2019-02-13 13:15:00,233.16,233.2,233.03,233.07,4155.0,233.16,233.2,233.03,233.07,4155.0
2019-02-13 13:20:00,233.07,233.2,233.07,233.2,5290.0,233.07,233.2,233.07,233.2,5290.0
2019-02-13 13:25:00,233.18,233.27,233.07,233.07,4352.0,233.18,233.27,233.07,233.07,4352.0
2019-02-13 13:30:00,233.1,233.18,232.99,233.11,11385.0,233.1,233.18,232.99,233.11,11385.0
2019-02-13 13:35:00,233.2,233.35,233.14,233.35,4192.0,233.2,233.35,233.14,233.35,4192.0
2019-02-13 13:40:00,233.36,233.52,233.36,233.4,4276.0,233.36,233.52,233.36,233.4,4276.0
2019-02-13 13:45:00,233.4,233.49,233.33,233.46,3642.0,233.4,233.49,233.33,233.46,3642.0
2019-02-13 13:50:00,233.49,233.49,233.38,233.43,4947.0,233.49,233.49,233.38,233.43,4947.0
2019-02-13 13:55:00,233.4,233.52,233.02,233.07,9834.0,233.4,233.52,233.02,233.07,9834.0
2019-02-13 14:00:00,233.13,233.26,233.06,233.26,8182.0,233.13,233.26,233.06,233.26,8182.0
2019-02-13 14:05:00,233.24,233.24,233.02,233.08,3945.0,233.24,233.24,233.02,233.08,3945.0
2019-02-13 14:10:00,233.23,233.46,233.18,233.38,6022.0,233.23,233.46,233.18,233.38,6022.0
2019-02-13 14:15:00,233.36,233.49,233.27,233.4,4920.0,233.36,233.49,233.27,233.4,4920.0
2019-02-13 14:20:00,233.4,233.44,233.34,233.34,4309.0,233.4,233.44,233.34,233.34,4309.0
2019-02-13 14:25:00,233.34,233.53,233.26,233.42,3753.0,233.34,233.53,233.26,233.42,3753.0
2019-02-13 14:30:00,233.43,233.96,233.43,233.87,9983.0,233.43,233.96,233.43,233.87,9983.0
2019-02-13 14:35:00,233.92,233.92,233.78,233.78,6357.0,233.92,233.92,233.78,233.78,6357.0
2019-02-13 14:40:00,233.76,233.79,233.47,233.77,5315.0,233.76,233.79,233.47,233.77,5315.0
2019-02-13 14:45:00,233.66,233.93,233.66,233.7,4425.0,233.66,233.93,233.66,233.7,4425.0
2019-02-13 14:50:00,233.73,233.73,233.43,233.56,6541.0,233.73,233.73,233.43,233.56,6541.0
2019-02-13 14:55:00,233.5,233.5,232.96,233.06,11713.0,233.5,233.5,232.96,233.06,11713.0
2019-02-13 15:00:00,233.11,233.43,233.01,233.08,6810.0,233.11,233.43,233.01,233.08,6810.0
2019-02-13 15:05:00,233.0,233.02,232.35,232.69,27425.0,233.0,233.02,232.35,232.69,27425.0
2019-02-13 15:10:00,232.65,232.72,232.27,232.39,12623.0,232.65,232.72,232.27,232.39,12623.0
2019-02-13 15:15:00,232.34,233.04,232.34,232.85,56350.0,232.34,233.04,232.34,232.85,56350.0
2019-02-13 15:20:00,232.88,233.02,232.73,232.81,38180.0,232.88,233.02,232.73,232.81,38180.0
2019-02-13 15:25:00,232.78,232.81,232.59,232.65,9894.0,232.78,232.81,232.59,232.65,9894.0
2019-02-13 15:30:00,232.64,232.64,232.31,232.33,14555.0,232.64,232.64,232.31,232.33,14555.0
2019-02-13 15:35:00,232.33,232.8,232.32,232.77,11827.0,232.33,232.8,232.32,232.77,11827.0
2019-02-13 15:40:00,232.79,232.79,231.82,231.92,17237.0,232.79,232.79,231.82,231.92,17237.0
2019-02-13 15:45:00,231.93,232.25,231.86,232.22,33409.0,231.93,232.25,231.86,232.22,33409.0
2019-02-13 15:50:00,232.2,232.37,232.02,232.37,32682.0,232.2,232.37,232.02,232.37,32682.0
2019-02-13 15:55:00,232.37,233.01,232.24,232.27,87370.0,232.37,233.01,232.24,232.27,87370.0
2019-02-14 09:30:00,231.44,232.47,230.76,232.18,49894.0,231.44,232.47,230.76,232.18,49894.0
2019-02-14 09:35:00,232.2,233.0,231.73,232.84,12933.0,232.2,233.0,231.73,232.84,12933.0
2019-02-14 09:40:00,232.9,232.95,232.15,232.15,14160.0,232.9,232.95,232.15,232.15,14160.0
2019-02-14 09:45:00,231.81,232.61,231.46,231.92,8530.0,231.81,232.61,231.46,231.92,8530.0
2019-02-14 09:50:00,231.78,233.63,231.78,233.36,31186.0,231.78,233.63,231.78,233.36,31186.0
2019-02-14 09:55:00,233.78,234.42,233.47,234.03,18218.0,233.78,234.42,233.47,234.03,18218.0
2019-02-14 10:00:00,233.99,234.2,233.5,233.73,12721.0,233.99,234.2,233.5,233.73,12721.0
2019-02-14 10:05:00,233.85,234.0,233.35,233.51,9361.0,233.85,234.0,233.35,233.51,9361.0
2019-02-14 10:10:00,233.5,234.24,233.15,234.08,18226.0,233.5,234.24,233.15,234.08,18226.0
2019-02-14 10:15:00,234.24,235.0,234.23,234.69,20177.0,234.24,235.0,234.23,234.69,20177.0
2019-02-14 10:20:00,234.8,235.31,234.55,235.05,15402.0,234.8,235.31,234.55,235.05,15402.0
2019-02-14 10:25:00,234.96,235.24,234.76,234.84,13123.0,234.96,235.24,234.76,234.84,13123.0
2019-02-14 10:30:00,234.78,235.31,234.77,235.16,19462.0,234.78,235.31,234.77,235.16,19462.0
2019-02-14 10:35:00,235.16,235.24,233.32,233.65,12045.0,235.16,235.24,233.32,233.65,12045.0
2019-02-14 10:40:00,233.92,234.68,233.85,234.16,17169.0,233.92,234.68,233.85,234.16,17169.0
2019-02-14 10:45:00,234.25,234.85,234.25,234.85,5202.0,234.25,234.85,234.25,234.85,5202.0
2019-02-14 10:50:00,234.92,234.92,233.62,233.62,17707.0,234.92,234.92,233.62,233.62,17707.0
2019-02-14 10:55:00,233.57,233.92,233.1,233.25,32538.0,233.57,233.92,233.1,233.25,32538.0
2019-02-14 11:00:00,233.27,233.65,233.21,233.36,10658.0,233.27,233.65,233.21,233.36,10658.0
2019-02-14 11:05:00,233.21,234.27,233.21,233.93,4400.0,233.21,234.27,233.21,233.93,4400.0
2019-02-14 11:10:00,234.21,234.32,233.71,233.84,5174.0,234.21,234.32,233.71,233.84,5174.0
2019-02-14 11:15:00,233.93,234.09,233.79,233.99,8843.0,233.93,234.09,233.79,233.99,8843.0
2019-02-14 11:20:00,233.97,234.11,233.83,233.87,6185.0,233.97,234.11,233.83,233.87,6185.0
2019-02-14 11:25:00,233.74,233.95,233.7,233.86,1987.0,233.74,233.95,233.7,233.86,1987.0
2019-02-14 11:30:00,233.95,233.95,233.68,233.83,5428.0,233.95,233.95,233.68,233.83,5428.0
2019-02-14 11:35:00,233.92,234.35,233.92,234.25,9066.0,233.92,234.35,233.92,234.25,9066.0
2019-02-14 11:40:00,234.26,234.47,234.04,234.45,9013.0,234.26,234.47,234.04,234.45,9013.0
2019-02-14 11:45:00,234.41,235.0,234.33,234.87,20517.0,234.41,235.0,234.33,234.87,20517.0
2019-02-14 11:50:00,234.86,234.9,234.68,234.86,1427.0,234.86,234.9,234.68,234.86,1427.0
2019-02-14 11:55:00,234.84,235.25,234.84,235.19,10027.0,234.84,235.25,234.84,235.19,10027.0
2019-02-14 12:00:00,235.3,235.41,234.97,235.29,13408.0,235.3,235.41,234.97,235.29,13408.0
2019-02-14 12:05:00,235.29,235.39,235.07,235.07,7183.0,235.29,235.39,235.07,235.07,7183.0
2019-02-14 12:10:00,235.03,235.2,234.98,235.2,4250.0,235.03,235.2,234.98,235.2,4250.0
2019-02-14 12:15:00,235.19,235.32,235.02,235.17,8063.0,235.19,235.32,235.02,235.17,8063.0
2019-02-14 12:20:00,235.3,235.3,235.04,235.15,8686.0,235.3,235.3,235.04,235.15,8686.0
2019-02-14 12:25:00,235.21,235.24,234.98,235.17,6877.0,235.21,235.24,234.98,235.17,6877.0
2019-02-14 12:30:00,235.2,235.33,234.82,234.82,7802.0,235.2,235.33,234.82,234.82,7802.0
2019-02-14 12:35:00,234.92,234.94,234.45,234.46,3605.0,234.92,234.94,234.45,234.46,3605.0
2019-02-14 12:40:00,234.45,234.52,234.43,234.5,6386.0,234.45,234.52,234.43,234.5,6386.0
2019-02-14 12:45:00,234.53,234.71,234.5,234.5,10271.0,234.53,234.71,234.5,234.5,10271.0
2019-02-14 12:50:00,234.48,234.67,234.29,234.39,9400.0,234.48,234.67,234.29,234.39,9400.0
2019-02-14 12:55:00,234.46,234.64,234.43,234.64,2411.0,234.46,234.64,234.43,234.64,2411.0
2019-02-14 13:00:00,234.65,234.78,234.65,234.78,7749.0,234.65,234.78,234.65,234.78,7749.0
2019-02-14 13:05:00,234.82,234.88,234.6,234.88,3793.0,234.82,234.88,234.6,234.88,3793.0
2019-02-14 13:10:00,234.9,235.14,234.9,235.06,4875.0,234.9,235.14,234.9,235.06,4875.0
2019-02-14 13:15:00,235.06,235.13,234.99,234.99,4049.0,235.06,235.13,234.99,234.99,4049.0
2019-02-14 13:20:00,235.04,235.13,234.59,234.71,7389.0,235.04,235.13,234.59,234.71,7389.0
2019-02-14 13:25:00,234.6,234.77,234.5,234.58,3666.0,234.6,234.77,234.5,234.58,3666.0
2019-02-14 13:30:00,234.56,234.84,234.52,234.84,2863.0,234.56,234.84,234.52,234.84,2863.0
2019-02-14 13:35:00,234.88,235.03,234.86,234.97,3586.0,234.88,235.03,234.86,234.97,3586.0
2019-02-14 13:40:00,234.95,235.15,234.92,235.14,4818.0,234.95,235.15,234.92,235.14,4818.0
2019-02-14 13:45:00,235.16,235.4,235.16,235.29,7862.0,235.16,235.4,235.16,235.29,7862.0
2019-02-14 13:50:00,235.35,235.35,235.16,235.25,1801.0,235.35,235.35,235.16,235.25,1801.0
2019-02-14 13:55:00,235.16,235.33,235.14,235.2,2834.0,235.16,235.33,235.14,235.2,2834.0
2019-02-14 14:00:00,235.13,235.21,234.99,235.13,4260.0,235.13,235.21,234.99,235.13,4260.0
2019-02-14 14:05:00,235.19,235.47,235.19,235.47,1746.0,235.19,235.47,235.19,235.47,1746.0
2019-02-14 14:10:00,235.46,235.46,235.29,235.29,1900.0,235.46,235.46,235.29,235.29,1900.0
2019-02-14 14:15:00,235.33,235.41,235.32,235.33,3864.0,235.33,235.41,235.32,235.33,3864.0
2019-02-14 14:20:00,235.32,235.32,235.16,235.21,3765.0,235.32,235.32,235.16,235.21,3765.0
2019-02-14 14:25:00,235.25,235.7,235.25,235.64,6708.0,235.25,235.7,235.25,235.64,6708.0
2019-02-14 14:30:00,235.58,235.59,235.25,235.39,3275.0,235.58,235.59,235.25,235.39,3275.0
2019-02-14 14:35:00,235.35,235.5,235.32,235.49,5006.0,235.35,235.5,235.32,235.49,5006.0
2019-02-14 14:40:00,235.51,235.61,235.37,235.37,3744.0,235.51,235.61,235.37,235.37,3744.0
2019-02-14 14:45:00,235.39,235.57,235.36,235.36,8878.0,235.39,235.57,235.36,235.36,8878.0
2019-02-14 14:50:00,235.24,235.38,235.05,235.36,2326.0,235.24,235.38,235.05,235.36,2326.0
2019-02-14 14:55:00,235.39,235.49,235.14,235.4,4687.0,235.39,235.49,235.14,235.4,4687.0
2019-02-14 15:00:00,235.4,235.64,235.4,235.43,6745.0,235.4,235.64,235.4,235.43,6745.0
2019-02-14 15:05:00,235.34,235.84,235.11,235.11,7813.0,235.34,235.84,235.11,235.11,7813.0
2019-02-14 15:10:00,234.97,235.07,234.7,234.89,10521.0,234.97,235.07,234.7,234.89,10521.0
2019-02-14 15:15:00,234.92,235.15,234.92,235.03,6969.0,234.92,235.15,234.92,235.03,6969.0
2019-02-14 15:20:00,235.03,235.18,234.91,234.95,12719.0,235.03,235.18,234.91,234.95,12719.0
2019-02-14 15:25:00,234.91,235.0,234.79,234.89,13037.0,234.91,235.0,234.79,234.89,13037.0
2019-02-14 15:30:00,234.93,235.1,234.87,235.04,15903.0,234.93,235.1,234.87,235.04,15903.0
2019-02-14 15:35:00,235.06,235.07,234.77,234.86,14865.0,235.06,235.07,234.77,234.86,14865.0
2019-02-14 15:40:00,234.88,234.91,234.79,234.8,17240.0,234.88,234.91,234.79,234.8,17240.0
2019-02-14 15:45:00,234.75,234.95,234.71,234.81,21533.0,234.75,234.95,234.71,234.81,21533.0
2019-02-14 15:50:00,234.81,235.02,234.76,234.79,28311.0,234.81,235.02,234.76,234.79,28311.0
2019-02-14 15:55:00,234.86,234.86,234.0,234.04,75899.0,234.86,234.86,234.0,234.04,75899.0
2019-02-15 09:30:00,235.0,236.7,233.82,234.61,54080.0,235.0,236.7,233.82,234.61,54080.0
2019-02-15 09:35:00,234.36,235.48,233.69,235.06,15112.0,234.36,235.48,233.69,235.06,15112.0
2019-02-15 09:40:00,234.22,234.8,233.54,234.08,7996.0,234.22,234.8,233.54,234.08,7996.0
2019-02-15 09:45:00,234.68,235.32,233.55,233.8,18553.0,234.68,235.32,233.55,233.8,18553.0
2019-02-15 09:50:00,233.76,233.76,232.51,232.68,21907.0,233.76,233.76,232.51,232.68,21907.0
2019-02-15 09:55:00,232.69,233.59,232.63,233.37,9316.0,232.69,233.59,232.63,233.37,9316.0
2019-02-15 10:00:00,233.74,234.28,233.55,233.55,12859.0,233.74,234.28,233.55,233.55,12859.0
2019-02-15 10:05:00,233.7,234.25,233.61,234.15,22513.0,233.7,234.25,233.61,234.15,22513.0
2019-02-15 10:10:00,234.08,234.24,233.85,234.06,9919.0,234.08,234.24,233.85,234.06,9919.0
2019-02-15 10:15:00,234.19,234.84,234.02,234.49,20122.0,234.19,234.84,234.02,234.49,20122.0
2019-02-15 10:20:00,234.4,234.61,234.03,234.27,14758.0,234.4,234.61,234.03,234.27,14758.0
2019-02-15 10:25:00,234.34,234.69,233.96,234.01,16272.0,234.34,234.69,233.96,234.01,16272.0
2019-02-15 10:30:00,234.06,234.14,233.91,233.93,5840.0,234.06,234.14,233.91,233.93,5840.0
2019-02-15 10:35:00,233.94,234.2,233.83,233.92,15195.0,233.94,234.2,233.83,233.92,15195.0
2019-02-15 10:40:00,233.94,234.15,233.4,233.4,12174.0,233.94,234.15,233.4,233.4,12174.0
2019-02-15 10:45:00,233.67,233.88,233.52,233.75,13360.0,233.67,233.88,233.52,233.75,13360.0
2019-02-15 10:50:00,233.76,234.03,233.39,233.8,19464.0,233.76,234.03,233.39,233.8,19464.0
2019-02-15 10:55:00,233.82,234.15,233.55,233.57,16899.0,233.82,234.15,233.55,233.57,16899.0
2019-02-15 11:00:00,233.64,233.94,233.6,233.85,8454.0,233.64,233.94,233.6,233.85,8454.0
2019-02-15 11:05:00,233.85,233.89,233.54,233.74,4038.0,233.85,233.89,233.54,233.74,4038.0
2019-02-15 11:10:00,233.7,233.75,233.18,233.38,6984.0,233.7,233.75,233.18,233.38,6984.0
2019-02-15 11:15:00,233.31,233.5,232.77,232.82,5700.0,233.31,233.5,232.77,232.82,5700.0
2019-02-15 11:20:00,232.9,233.06,232.57,232.87,5976.0,232.9,233.06,232.57,232.87,5976.0
2019-02-15 11:25:00,232.94,233.47,232.94,233.34,13655.0,232.94,233.47,232.94,233.34,13655.0
2019-02-15 11:30:00,233.37,233.37,233.02,233.16,31369.0,233.37,233.37,233.02,233.16,31369.0
2019-02-15 11:35:00,233.14,233.29,232.65,232.87,14079.0,233.14,233.29,232.65,232.87,14079.0
2019-02-15 11:40:00,232.94,233.05,232.7,232.76,3333.0,232.94,233.05,232.7,232.76,3333.0
2019-02-15 11:45:00,232.82,232.86,232.39,232.72,7572.0,232.82,232.86,232.39,232.72,7572.0
2019-02-15 11:50:00,232.65,232.81,232.57,232.81,10592.0,232.65,232.81,232.57,232.81,10592.0
2019-02-15 11:55:00,232.75,233.3,232.71,233.28,21313.0,232.75,233.3,232.71,233.28,21313.0
2019-02-15 12:00:00,233.35,233.41,233.01,233.01,4900.0,233.35,233.41,233.01,233.01,4900.0
2019-02-15 12:05:00,233.0,233.62,233.0,233.58,4892.0,233.0,233.62,233.0,233.58,4892.0
2019-02-15 12:10:00,233.56,233.72,233.47,233.72,2820.0,233.56,233.72,233.47,233.72,2820.0
2019-02-15 12:15:00,233.71,233.74,233.33,233.34,12001.0,233.71,233.74,233.33,233.34,12001.0
2019-02-15 12:20:00,233.44,233.44,233.06,233.28,17833.0,233.44,233.44,233.06,233.28,17833.0
2019-02-15 12:25:00,233.26,233.48,233.14,233.14,15129.0,233.26,233.48,233.14,233.14,15129.0
2019-02-15 12:30:00,233.14,233.26,232.95,232.96,35425.0,233.14,233.26,232.95,232.96,35425.0
2019-02-15 12:35:00,232.93,233.11,232.93,233.11,4576.0,232.93,233.11,232.93,233.11,4576.0
2019-02-15 12:40:00,233.3,233.3,232.89,232.93,7041.0,233.3,233.3,232.89,232.93,7041.0
2019-02-15 12:45:00,232.97,233.12,232.92,233.08,3555.0,232.97,233.12,232.92,233.08,3555.0
2019-02-15 12:50:00,233.14,233.14,232.93,233.1,4069.0,233.14,233.14,232.93,233.1,4069.0
2019-02-15 12:55:00,233.13,233.13,232.95,232.95,9697.0,233.13,233.13,232.95,232.95,9697.0
2019-02-15 13:00:00,232.96,233.17,232.87,233.05,7959.0,232.96,233.17,232.87,233.05,7959.0
2019-02-15 13:05:00,233.09,233.09,232.9,232.97,6195.0,233.09,233.09,232.9,232.97,6195.0
2019-02-15 13:10:00,233.0,233.14,232.96,233.08,6187.0,233.0,233.14,232.96,233.08,6187.0
2019-02-15 13:15:00,233.06,233.12,232.94,232.94,8288.0,233.06,233.12,232.94,232.94,8288.0
2019-02-15 13:20:00,232.97,233.0,232.81,232.93,4134.0,232.97,233.0,232.81,232.93,4134.0
2019-02-15 13:25:00,233.02,233.02,232.83,232.93,6375.0,233.02,233.02,232.83,232.93,6375.0
2019-02-15 13:30:00,232.86,233.13,232.86,233.1,5641.0,232.86,233.13,232.86,233.1,5641.0
2019-02-15 13:35:00,233.23,233.47,232.99,233.03,9782.0,233.23,233.47,232.99,233.03,9782.0
2019-02-15 13:40:00,233.0,233.16,232.94,233.02,6790.0,233.0,233.16,232.94,233.02,6790.0
2019-02-15 13:45:00,233.04,233.67,232.95,233.67,28847.0,233.04,233.67,232.95,233.67,28847.0
2019-02-15 13:50:00,233.73,234.0,233.64,233.68,16882.0,233.73,234.0,233.64,233.68,16882.0
2019-02-15 13:55:00,233.74,233.75,233.59,233.7,4983.0,233.74,233.75,233.59,233.7,4983.0
2019-02-15 14:00:00,233.77,234.18,233.76,234.12,10918.0,233.77,234.18,233.76,234.12,10918.0
2019-02-15 14:05:00,234.07,234.2,233.96,234.16,6757.0,234.07,234.2,233.96,234.16,6757.0
2019-02-15 14:10:00,234.24,234.24,233.86,233.97,7727.0,234.24,234.24,233.86,233.97,7727.0
2019-02-15 14:15:00,233.99,234.34,233.98,234.33,13703.0,233.99,234.34,233.98,234.33,13703.0
2019-02-15 14:20:00,234.27,234.27,234.07,234.21,3714.0,234.27,234.27,234.07,234.21,3714.0
2019-02-15 14:25:00,234.19,234.19,233.93,233.98,4531.0,234.19,234.19,233.93,233.98,4531.0
2019-02-15 14:30:00,234.06,234.26,234.06,234.26,4578.0,234.06,234.26,234.06,234.26,4578.0
2019-02-15 14:35:00,234.24,234.62,234.24,234.59,6473.0,234.24,234.62,234.24,234.59,6473.0
2019-02-15 14:40:00,234.59,234.68,234.54,234.58,6298.0,234.59,234.68,234.54,234.58,6298.0
2019-02-15 14:45:00,234.58,234.65,234.52,234.62,4723.0,234.58,234.65,234.52,234.62,4723.0
2019-02-15 14:50:00,234.61,234.71,234.21,234.34,7846.0,234.61,234.71,234.21,234.34,7846.0
2019-02-15 14:55:00,234.45,234.55,234.41,234.5,3310.0,234.45,234.55,234.41,234.5,3310.0
2019-02-15 15:00:00,234.51,234.67,234.34,234.63,7678.0,234.51,234.67,234.34,234.63,7678.0
2019-02-15 15:05:00,234.67,234.85,234.53,234.61,7258.0,234.67,234.85,234.53,234.61,7258.0
2019-02-15 15:10:00,234.61,234.69,234.51,234.67,5728.0,234.61,234.69,234.51,234.67,5728.0
2019-02-15 15:15:00,234.64,234.66,234.41,234.51,10852.0,234.64,234.66,234.41,234.51,10852.0
2019-02-15 15:20:00,234.54,234.69,234.39,234.44,9994.0,234.54,234.69,234.39,234.44,9994.0
2019-02-15 15:25:00,234.47,234.52,234.2,234.21,10948.0,234.47,234.52,234.2,234.21,10948.0
2019-02-15 15:30:00,234.2,234.37,233.96,234.19,19901.0,234.2,234.37,233.96,234.19,19901.0
2019-02-15 15:35:00,234.2,234.46,233.92,234.45,17387.0,234.2,234.46,233.92,234.45,17387.0
2019-02-15 15:40:00,234.47,234.73,234.18,234.27,38342.0,234.47,234.73,234.18,234.27,38342.0
2019-02-15 15:45:00,234.29,234.62,234.18,234.59,45727.0,234.29,234.62,234.18,234.59,45727.0
2019-02-15 15:50:00,234.6,234.75,234.4,234.72,54987.0,234.6,234.75,234.4,234.72,54987.0
2019-02-15 15:55:00,234.69,235.19,234.69,234.99,54898.0,234.69,235.19,234.69,234.99,54898.0
2019-02-19 09:30:00,233.49,234.2,232.31,232.86,67753.0,233.49,234.2,232.31,232.86,67753.0
2019-02-19 09:35:00,233.47,234.07,233.0,233.28,27115.0,233.47,234.07,233.0,233.28,27115.0
2019-02-19 09:40:00,233.28,234.31,232.0,232.0,32375.0,233.28,234.31,232.0,232.0,32375.0
2019-02-19 09:45:00,232.34,233.31,232.27,233.17,9346.0,232.34,233.31,232.27,233.17,9346.0
2019-02-19 09:50:00,233.0,233.35,232.6,232.72,14850.0,233.0,233.35,232.6,232.72,14850.0
2019-02-19 09:55:00,232.82,233.15,232.49,233.03,12858.0,232.82,233.15,232.49,233.03,12858.0
2019-02-19 10:00:00,233.06,233.32,232.8,233.03,13837.0,233.06,233.32,232.8,233.03,13837.0
2019-02-19 10:05:00,233.03,233.43,232.82,233.16,49217.0,233.03,233.43,232.82,233.16,49217.0
2019-02-19 10:10:00,233.15,233.21,232.27,232.82,29298.0,233.15,233.21,232.27,232.82,29298.0
2019-02-19 10:15:00,232.88,233.17,232.81,232.85,10657.0,232.88,233.17,232.81,232.85,10657.0
2019-02-19 10:20:00,232.94,233.08,232.63,232.79,10078.0,232.94,233.08,232.63,232.79,10078.0
2019-02-19 10:25:00,232.84,232.95,232.49,232.9,13963.0,232.84,232.95,232.49,232.9,13963.0
2019-02-19 10:30:00,232.83,232.83,232.46,232.47,17192.0,232.83,232.83,232.46,232.47,17192.0
2019-02-19 10:35:00,232.46,232.94,232.46,232.82,9085.0,232.46,232.94,232.46,232.82,9085.0
2019-02-19 10:40:00,232.92,233.21,232.88,232.89,21544.0,232.92,233.21,232.88,232.89,21544.0
2019-02-19 10:45:00,232.87,233.45,232.87,233.3,5768.0,232.87,233.45,232.87,233.3,5768.0
2019-02-19 10:50:00,233.3,233.45,233.1,233.45,9088.0,233.3,233.45,233.1,233.45,9088.0
2019-02-19 10:55:00,233.38,233.97,233.37,233.7,9730.0,233.38,233.97,233.37,233.7,9730.0
2019-02-19 11:00:00,233.82,234.18,233.77,234.18,14042.0,233.82,234.18,233.77,234.18,14042.0
2019-02-19 11:05:00,234.26,234.3,233.91,233.99,10655.0,234.26,234.3,233.91,233.99,10655.0
2019-02-19 11:10:00,233.99,234.09,233.74,233.8,8624.0,233.99,234.09,233.74,233.8,8624.0
2019-02-19 11:15:00,233.75,233.79,233.27,233.34,25549.0,233.75,233.79,233.27,233.34,25549.0
2019-02-19 11:20:00,233.35,233.53,233.3,233.48,4400.0,233.35,233.53,233.3,233.48,4400.0
2019-02-19 11:25:00,233.47,233.48,232.89,232.95,9866.0,233.47,233.48,232.89,232.95,9866.0
2019-02-19 11:30:00,233.01,233.16,232.92,233.11,9435.0,233.01,233.16,232.92,233.11,9435.0
2019-02-19 11:35:00,233.14,233.71,233.02,233.62,4600.0,233.14,233.71,233.02,233.62,4600.0
2019-02-19 11:40:00,233.58,233.75,233.55,233.63,3296.0,233.58,233.75,233.55,233.63,3296.0
2019-02-19 11:45:00,233.59,233.88,233.53,233.57,16513.0,233.59,233.88,233.53,233.57,16513.0
2019-02-19 11:50:00,233.54,233.81,233.46,233.8,6600.0,233.54,233.81,233.46,233.8,6600.0
2019-02-19 11:55:00,233.85,234.0,233.71,233.97,6800.0,233.85,234.0,233.71,233.97,6800.0
2019-02-19 12:00:00,234.03,234.27,233.94,234.27,3951.0,234.03,234.27,233.94,234.27,3951.0
2019-02-19 12:05:00,234.27,234.28,233.71,233.75,5249.0,234.27,234.28,233.71,233.75,5249.0
2019-02-19 12:10:00,233.84,233.85,233.7,233.85,4110.0,233.84,233.85,233.7,233.85,4110.0
2019-02-19 12:15:00,233.89,234.08,233.81,233.97,5398.0,233.89,234.08,233.81,233.97,5398.0
2019-02-19 12:20:00,233.98,234.08,233.78,233.78,5101.0,233.98,234.08,233.78,233.78,5101.0
2019-02-19 12:25:00,233.77,234.28,233.76,234.28,3825.0,233.77,234.28,233.76,234.28,3825.0
2019-02-19 12:30:00,234.23,234.28,233.98,234.16,8014.0,234.23,234.28,233.98,234.16,8014.0
2019-02-19 12:35:00,234.2,234.26,234.06,234.06,3750.0,234.2,234.26,234.06,234.06,3750.0
2019-02-19 12:40:00,234.14,234.23,234.09,234.11,3650.0,234.14,234.23,234.09,234.11,3650.0
2019-02-19 12:45:00,234.07,234.58,234.07,234.3,7737.0,234.07,234.58,234.07,234.3,7737.0
2019-02-19 12:50:00,234.36,234.37,234.2,234.3,5050.0,234.36,234.37,234.2,234.3,5050.0
2019-02-19 12:55:00,234.31,234.41,234.14,234.23,9164.0,234.31,234.41,234.14,234.23,9164.0
2019-02-19 13:00:00,234.19,234.35,233.97,234.32,2950.0,234.19,234.35,233.97,234.32,2950.0
2019-02-19 13:05:00,234.3,234.36,234.19,234.19,4124.0,234.3,234.36,234.19,234.19,4124.0
2019-02-19 13:10:00,234.18,234.29,234.11,234.29,5395.0,234.18,234.29,234.11,234.29,5395.0
2019-02-19 13:15:00,234.39,234.52,234.35,234.43,2403.0,234.39,234.52,234.35,234.43,2403.0
2019-02-19 13:20:00,234.41,234.48,234.36,234.36,4726.0,234.41,234.48,234.36,234.36,4726.0
2019-02-19 13:25:00,234.27,234.57,234.27,234.47,13911.0,234.27,234.57,234.27,234.47,13911.0
2019-02-19 13:30:00,234.38,234.38,234.12,234.27,5287.0,234.38,234.38,234.12,234.27,5287.0
2019-02-19 13:35:00,234.32,234.5,234.31,234.5,1800.0,234.32,234.5,234.31,234.5,1800.0
2019-02-19 13:40:00,234.46,234.49,234.29,234.39,3709.0,234.46,234.49,234.29,234.39,3709.0
2019-02-19 13:45:00,234.42,234.42,234.15,234.27,4460.0,234.42,234.42,234.15,234.27,4460.0
2019-02-19 13:50:00,234.2,234.36,234.04,234.04,4571.0,234.2,234.36,234.04,234.04,4571.0
2019-02-19 13:55:00,234.05,234.12,234.03,234.07,2857.0,234.05,234.12,234.03,234.07,2857.0
2019-02-19 14:00:00,234.09,234.49,234.09,234.48,3230.0,234.09,234.49,234.09,234.48,3230.0
2019-02-19 14:05:00,234.38,234.39,234.29,234.3,7408.0,234.38,234.39,234.29,234.3,7408.0
2019-02-19 14:10:00,234.34,234.39,234.27,234.39,4923.0,234.34,234.39,234.27,234.39,4923.0
2019-02-19 14:15:00,234.39,234.72,234.31,234.72,6668.0,234.39,234.72,234.31,234.72,6668.0
2019-02-19 14:20:00,234.62,234.85,234.59,234.83,4326.0,234.62,234.85,234.59,234.83,4326.0
2019-02-19 14:25:00,234.8,234.81,234.65,234.68,9115.0,234.8,234.81,234.65,234.68,9115.0
2019-02-19 14:30:00,234.71,234.83,234.68,234.75,4531.0,234.71,234.83,234.68,234.75,4531.0
2019-02-19 14:35:00,234.77,235.0,234.74,234.95,15590.0,234.77,235.0,234.74,234.95,15590.0
2019-02-19 14:40:00,234.97,235.37,234.97,235.37,7448.0,234.97,235.37,234.97,235.37,7448.0
2019-02-19 14:45:00,235.36,235.46,234.86,234.88,12949.0,235.36,235.46,234.86,234.88,12949.0
2019-02-19 14:50:00,234.93,235.06,234.85,235.06,4536.0,234.93,235.06,234.85,235.06,4536.0
2019-02-19 14:55:00,235.03,235.18,235.01,235.1,4879.0,235.03,235.18,235.01,235.1,4879.0
2019-02-19 15:00:00,235.1,235.18,235.02,235.09,3267.0,235.1,235.18,235.02,235.09,3267.0
2019-02-19 15:05:00,235.1,235.13,234.79,234.89,4882.0,235.1,235.13,234.79,234.89,4882.0
2019-02-19 15:10:00,234.89,234.94,234.55,234.8,17662.0,234.89,234.94,234.55,234.8,17662.0
2019-02-19 15:15:00,234.79,235.11,234.79,234.96,6908.0,234.79,235.11,234.79,234.96,6908.0
2019-02-19 15:20:00,235.05,235.12,234.95,235.05,3556.0,235.05,235.12,234.95,235.05,3556.0
2019-02-19 15:25:00,235.07,235.12,234.92,235.12,7148.0,235.07,235.12,234.92,235.12,7148.0
2019-02-19 15:30:00,235.06,235.07,234.91,234.94,9097.0,235.06,235.07,234.91,234.94,9097.0
2019-02-19 15:35:00,234.92,235.19,234.91,235.03,7674.0,234.92,235.19,234.91,235.03,7674.0
2019-02-19 15:40:00,235.02,235.21,235.02,235.19,7457.0,235.02,235.21,235.02,235.19,7457.0
2019-02-19 15:45:00,235.2,235.32,235.06,235.07,20319.0,235.2,235.32,235.06,235.07,20319.0
2019-02-19 15:50:00,235.06,235.17,235.04,235.08,21895.0,235.06,235.17,235.04,235.08,21895.0
2019-02-19 15:55:00,235.08,235.17,234.56,234.66,75552.0,235.08,235.17,234.56,234.66,75552.0
2019-02-20 09:30:00,235.43,235.46,234.03,234.98,29908.0,235.43,235.46,234.03,234.98,29908.0
2019-02-20 09:35:00,234.99,235.07,234.36,234.42,6325.0,234.99,235.07,234.36,234.42,6325.0
2019-02-20 09:40:00,234.32,235.29,234.31,234.41,9347.0,234.32,235.29,234.31,234.41,9347.0
2019-02-20 09:45:00,234.52,234.64,233.87,234.06,24426.0,234.52,234.64,233.87,234.06,24426.0
2019-02-20 09:50:00,234.02,235.3,234.02,235.28,9161.0,234.02,235.3,234.02,235.28,9161.0
2019-02-20 09:55:00,235.29,235.39,234.6,234.67,11133.0,235.29,235.39,234.6,234.67,11133.0
2019-02-20 10:00:00,234.82,235.49,234.7,234.71,23677.0,234.82,235.49,234.7,234.71,23677.0
2019-02-20 10:05:00,234.7,235.3,234.69,234.92,25738.0,234.7,235.3,234.69,234.92,25738.0
2019-02-20 10:10:00,235.05,235.08,234.21,234.29,7214.0,235.05,235.08,234.21,234.29,7214.0
2019-02-20 10:15:00,234.32,234.62,234.1,234.1,11895.0,234.32,234.62,234.1,234.1,11895.0
2019-02-20 10:20:00,234.08,234.8,234.01,234.61,7007.0,234.08,234.8,234.01,234.61,7007.0
2019-02-20 10:25:00,234.63,235.0,234.52,234.74,7817.0,234.63,235.0,234.52,234.74,7817.0
2019-02-20 10:30:00,234.88,235.11,234.64,234.64,7192.0,234.88,235.11,234.64,234.64,7192.0
2019-02-20 10:35:00,234.57,234.58,234.32,234.48,6617.0,234.57,234.58,234.32,234.48,6617.0
2019-02-20 10:40:00,234.5,234.69,234.34,234.37,6954.0,234.5,234.69,234.34,234.37,6954.0
2019-02-20 10:45:00,234.41,234.51,234.15,234.21,7845.0,234.41,234.51,234.15,234.21,7845.0
2019-02-20 10:50:00,234.16,234.83,234.12,234.83,8572.0,234.16,234.83,234.12,234.83,8572.0
2019-02-20 10:55:00,234.88,234.89,234.48,234.48,10310.0,234.88,234.89,234.48,234.48,10310.0
2019-02-20 11:00:00,234.48,234.54,234.1,234.17,7713.0,234.48,234.54,234.1,234.17,7713.0
2019-02-20 11:05:00,234.2,234.33,234.06,234.11,8193.0,234.2,234.33,234.06,234.11,8193.0
2019-02-20 11:10:00,234.16,234.16,233.78,233.97,3500.0,234.16,234.16,233.78,233.97,3500.0
2019-02-20 11:15:00,233.95,234.08,233.93,234.05,3975.0,233.95,234.08,233.93,234.05,3975.0
2019-02-20 11:20:00,233.99,234.1,233.9,233.9,4708.0,233.99,234.1,233.9,233.9,4708.0
2019-02-20 11:25:00,233.99,234.16,233.99,234.05,6162.0,233.99,234.16,233.99,234.05,6162.0
2019-02-20 11:30:00,234.05,234.07,233.98,233.98,2469.0,234.05,234.07,233.98,233.98,2469.0
2019-02-20 11:35:00,234.03,234.03,233.86,233.86,3450.0,234.03,234.03,233.86,233.86,3450.0
2019-02-20 11:40:00,233.91,234.13,233.88,234.05,10076.0,233.91,234.13,233.88,234.05,10076.0
2019-02-20 11:45:00,233.95,233.96,233.72,233.75,6484.0,233.95,233.96,233.72,233.75,6484.0
2019-02-20 11:50:00,233.72,233.81,233.62,233.7,4154.0,233.72,233.81,233.62,233.7,4154.0
2019-02-20 11:55:00,233.66,233.7,233.58,233.65,5923.0,233.66,233.7,233.58,233.65,5923.0
2019-02-20 12:00:00,233.63,233.66,233.45,233.47,6507.0,233.63,233.66,233.45,233.47,6507.0
2019-02-20 12:05:00,233.43,233.46,233.05,233.1,15117.0,233.43,233.46,233.05,233.1,15117.0
2019-02-20 12:10:00,233.05,233.15,232.6,232.62,11937.0,233.05,233.15,232.6,232.62,11937.0
2019-02-20 12:15:00,232.64,232.64,232.04,232.14,18214.0,232.64,232.64,232.04,232.14,18214.0
2019-02-20 12:20:00,232.16,232.18,231.25,231.25,33597.0,232.16,232.18,231.25,231.25,33597.0
2019-02-20 12:25:00,231.25,231.32,229.85,229.94,39699.0,231.25,231.32,229.85,229.94,39699.0
2019-02-20 12:30:00,230.01,230.58,229.83,229.84,32095.0,230.01,230.58,229.83,229.84,32095.0
2019-02-20 12:35:00,229.8,230.26,229.61,230.04,15531.0,229.8,230.26,229.61,230.04,15531.0
2019-02-20 12:40:00,230.01,230.45,229.82,230.36,32175.0,230.01,230.45,229.82,230.36,32175.0
2019-02-20 12:45:00,230.37,230.66,230.04,230.05,15261.0,230.37,230.66,230.04,230.05,15261.0
2019-02-20 12:50:00,230.08,230.15,229.26,229.27,24572.0,230.08,230.15,229.26,229.27,24572.0
2019-02-20 12:55:00,229.12,229.6,228.72,229.6,35816.0,229.12,229.6,228.72,229.6,35816.0
2019-02-20 13:00:00,229.53,230.13,229.53,230.07,15840.0,229.53,230.13,229.53,230.07,15840.0
2019-02-20 13:05:00,230.16,230.76,230.13,230.68,11370.0,230.16,230.76,230.13,230.68,11370.0
2019-02-20 13:10:00,230.7,230.95,230.66,230.95,12346.0,230.7,230.95,230.66,230.95,12346.0
2019-02-20 13:15:00,230.98,230.99,230.63,230.68,10397.0,230.98,230.99,230.63,230.68,10397.0
2019-02-20 13:20:00,230.63,231.03,230.56,230.63,15096.0,230.63,231.03,230.56,230.63,15096.0
2019-02-20 13:25:00,230.62,231.06,230.61,231.06,6410.0,230.62,231.06,230.61,231.06,6410.0
2019-02-20 13:30:00,231.08,231.2,230.94,231.03,13687.0,231.08,231.2,230.94,231.03,13687.0
2019-02-20 13:35:00,230.94,230.94,230.42,230.43,9860.0,230.94,230.94,230.42,230.43,9860.0
2019-02-20 13:40:00,230.5,230.5,229.94,230.36,7757.0,230.5,230.5,229.94,230.36,7757.0
2019-02-20 13:45:00,230.42,230.42,230.17,230.18,11747.0,230.42,230.42,230.17,230.18,11747.0
2019-02-20 13:50:00,230.22,230.52,230.16,230.38,13638.0,230.22,230.52,230.16,230.38,13638.0
2019-02-20 13:55:00,230.42,230.67,230.2,230.56,15950.0,230.42,230.67,230.2,230.56,15950.0
2019-02-20 14:00:00,230.55,230.55,229.5,229.51,53755.0,230.55,230.55,229.5,229.51,53755.0
2019-02-20 14:05:00,229.55,230.45,229.47,229.61,26450.0,229.55,230.45,229.47,229.61,26450.0
2019-02-20 14:10:00,229.69,229.77,228.75,229.0,30786.0,229.69,229.77,228.75,229.0,30786.0
2019-02-20 14:15:00,228.93,229.38,228.71,228.72,43634.0,228.93,229.38,228.71,228.72,43634.0
2019-02-20 14:20:00,228.74,228.86,227.85,228.49,27107.0,228.74,228.86,227.85,228.49,27107.0
2019-02-20 14:25:00,228.28,228.47,227.85,228.0,33172.0,228.28,228.47,227.85,228.0,33172.0
2019-02-20 14:30:00,228.3,229.07,228.17,228.83,35183.0,228.3,229.07,228.17,228.83,35183.0
2019-02-20 14:35:00,228.79,229.0,228.61,228.68,9658.0,228.79,229.0,228.61,228.68,9658.0
2019-02-20 14:40:00,228.63,228.92,228.56,228.86,10498.0,228.63,228.92,228.56,228.86,10498.0
2019-02-20 14:45:00,228.94,228.96,228.57,228.85,23422.0,228.94,228.96,228.57,228.85,23422.0
2019-02-20 14:50:00,228.82,229.25,228.68,229.2,34396.0,228.82,229.25,228.68,229.2,34396.0
2019-02-20 14:55:00,229.2,229.2,229.01,229.05,13041.0,229.2,229.2,229.01,229.05,13041.0
2019-02-20 15:00:00,229.07,229.08,228.78,228.88,15256.0,229.07,229.08,228.78,228.88,15256.0
2019-02-20 15:05:00,228.9,229.0,228.78,228.98,21133.0,228.9,229.0,228.78,228.98,21133.0
2019-02-20 15:10:00,228.99,229.07,228.71,228.74,32666.0,228.99,229.07,228.71,228.74,32666.0
2019-02-20 15:15:00,228.76,229.13,228.36,229.0,58411.0,228.76,229.13,228.36,229.0,58411.0
2019-02-20 15:20:00,229.11,229.13,228.89,229.06,14445.0,229.11,229.13,228.89,229.06,14445.0
2019-02-20 15:25:00,229.06,229.1,228.63,228.63,14627.0,229.06,229.1,228.63,228.63,14627.0
2019-02-20 15:30:00,228.6,229.1,228.6,229.05,19263.0,228.6,229.1,228.6,229.05,19263.0
2019-02-20 15:35:00,229.06,229.06,228.76,228.91,19228.0,229.06,229.06,228.76,228.91,19228.0
2019-02-20 15:40:00,228.91,229.0,228.84,228.96,28804.0,228.91,229.0,228.84,228.96,28804.0
2019-02-20 15:45:00,229.0,229.1,228.63,228.68,53531.0,229.0,229.1,228.63,228.68,53531.0
2019-02-20 15:50:00,228.67,228.68,228.47,228.59,56177.0,228.67,228.68,228.47,228.59,56177.0
2019-02-20 15:55:00,228.59,229.53,228.51,229.48,79395.0,228.59,229.53,228.51,229.48,79395.0
2019-02-21 09:30:00,228.71,230.3,228.62,229.73,21168.0,228.71,230.3,228.62,229.73,21168.0
2019-02-21 09:35:00,229.38,230.86,229.12,230.21,34025.0,229.38,230.86,229.12,230.21,34025.0
2019-02-21 09:40:00,230.23,231.24,229.51,229.51,32085.0,230.23,231.24,229.51,229.51,32085.0
2019-02-21 09:45:00,229.5,230.16,229.13,229.52,13001.0,229.5,230.16,229.13,229.52,13001.0
2019-02-21 09:50:00,229.66,229.8,228.7,228.7,11444.0,229.66,229.8,228.7,228.7,11444.0
2019-02-21 09:55:00,228.64,229.38,228.17,229.09,13892.0,228.64,229.38,228.17,229.09,13892.0
2019-02-21 10:00:00,228.71,228.82,227.45,228.21,30982.0,228.71,228.82,227.45,228.21,30982.0
2019-02-21 10:05:00,228.21,228.54,227.56,227.87,11128.0,228.21,228.54,227.56,227.87,11128.0
2019-02-21 10:10:00,228.0,228.22,227.01,227.31,16071.0,228.0,228.22,227.01,227.31,16071.0
2019-02-21 10:15:00,227.4,227.72,227.02,227.3,53592.0,227.4,227.72,227.02,227.3,53592.0
2019-02-21 10:20:00,227.42,227.43,226.51,226.9,46158.0,227.42,227.43,226.51,226.9,46158.0
2019-02-21 10:25:00,227.08,227.57,227.08,227.29,9702.0,227.08,227.57,227.08,227.29,9702.0
2019-02-21 10:30:00,227.4,228.26,227.31,227.9,11492.0,227.4,228.26,227.31,227.9,11492.0
2019-02-21 10:35:00,227.82,228.39,227.51,228.31,31273.0,227.82,228.39,227.51,228.31,31273.0
2019-02-21 10:40:00,228.31,228.46,227.94,228.12,12710.0,228.31,228.46,227.94,228.12,12710.0
2019-02-21 10:45:00,228.19,228.36,227.59,227.65,40768.0,228.19,228.36,227.59,227.65,40768.0
2019-02-21 10:50:00,227.87,229.1,227.4,229.1,17717.0,227.87,229.1,227.4,229.1,17717.0
2019-02-21 10:55:00,229.1,229.21,228.19,228.19,6029.0,229.1,229.21,228.19,228.19,6029.0
2019-02-21 11:00:00,228.37,229.39,228.32,229.38,6874.0,228.37,229.39,228.32,229.38,6874.0
2019-02-21 11:05:00,229.22,229.56,228.94,229.16,8803.0,229.22,229.56,228.94,229.16,8803.0
2019-02-21 11:10:00,229.16,229.34,228.77,229.21,13061.0,229.16,229.34,228.77,229.21,13061.0
2019-02-21 11:15:00,229.15,229.65,228.95,229.34,21529.0,229.15,229.65,228.95,229.34,21529.0
2019-02-21 11:20:00,229.38,229.99,229.33,229.83,6809.0,229.38,229.99,229.33,229.83,6809.0
2019-02-21 11:25:00,229.99,230.03,229.5,229.61,7723.0,229.99,230.03,229.5,229.61,7723.0
2019-02-21 11:30:00,229.49,230.16,229.46,230.16,24554.0,229.49,230.16,229.46,230.16,24554.0
2019-02-21 11:35:00,230.19,230.2,229.5,229.58,5745.0,230.19,230.2,229.5,229.58,5745.0
2019-02-21 11:40:00,229.61,229.85,229.44,229.68,8329.0,229.61,229.85,229.44,229.68,8329.0
2019-02-21 11:45:00,229.79,229.79,229.5,229.63,6501.0,229.79,229.79,229.5,229.63,6501.0
2019-02-21 11:50:00,229.52,230.14,229.44,229.88,4799.0,229.52,230.14,229.44,229.88,4799.0
2019-02-21 11:55:00,229.83,230.32,229.7,229.89,6421.0,229.83,230.32,229.7,229.89,6421.0
2019-02-21 12:00:00,230.08,230.19,229.63,229.9,4165.0,230.08,230.19,229.63,229.9,4165.0
2019-02-21 12:05:00,229.98,229.98,229.75,229.92,5988.0,229.98,229.98,229.75,229.92,5988.0
2019-02-21 12:10:00,229.93,229.94,229.36,229.36,10727.0,229.93,229.94,229.36,229.36,10727.0
2019-02-21 12:15:00,229.36,229.6,229.36,229.48,6886.0,229.36,229.6,229.36,229.48,6886.0
2019-02-21 12:20:00,229.53,230.15,229.49,230.13,4875.0,229.53,230.15,229.49,230.13,4875.0
2019-02-21 12:25:00,230.1,230.47,229.99,230.47,4883.0,230.1,230.47,229.99,230.47,4883.0
2019-02-21 12:30:00,230.48,230.89,230.47,230.71,5895.0,230.48,230.89,230.47,230.71,5895.0
2019-02-21 12:35:00,230.66,230.86,230.52,230.63,8107.0,230.66,230.86,230.52,230.63,8107.0
2019-02-21 12:40:00,230.74,230.89,230.63,230.69,10584.0,230.74,230.89,230.63,230.69,10584.0
2019-02-21 12:45:00,230.61,230.8,230.52,230.8,6466.0,230.61,230.8,230.52,230.8,6466.0
2019-02-21 12:50:00,230.86,230.94,230.68,230.8,5036.0,230.86,230.94,230.68,230.8,5036.0
2019-02-21 12:55:00,230.79,230.79,230.48,230.57,14399.0,230.79,230.79,230.48,230.57,14399.0
2019-02-21 13:00:00,230.56,230.74,230.53,230.73,2100.0,230.56,230.74,230.53,230.73,2100.0
2019-02-21 13:05:00,230.62,230.87,230.57,230.87,6571.0,230.62,230.87,230.57,230.87,6571.0
2019-02-21 13:10:00,230.94,230.94,230.72,230.79,1200.0,230.94,230.94,230.72,230.79,1200.0
2019-02-21 13:15:00,230.71,230.71,230.53,230.59,3900.0,230.71,230.71,230.53,230.59,3900.0
2019-02-21 13:20:00,230.58,230.7,230.48,230.61,9195.0,230.58,230.7,230.48,230.61,9195.0
2019-02-21 13:25:00,230.61,230.61,230.24,230.49,5040.0,230.61,230.61,230.24,230.49,5040.0
2019-02-21 13:30:00,230.46,230.47,229.97,230.03,7723.0,230.46,230.47,229.97,230.03,7723.0
2019-02-21 13:35:00,230.04,230.26,230.0,230.26,2181.0,230.04,230.26,230.0,230.26,2181.0
2019-02-21 13:40:00,230.32,230.35,230.12,230.12,2224.0,230.32,230.35,230.12,230.12,2224.0
2019-02-21 13:45:00,230.11,230.32,230.02,230.32,3450.0,230.11,230.32,230.02,230.32,3450.0
2019-02-21 13:50:00,230.4,230.49,230.4,230.44,1400.0,230.4,230.49,230.4,230.44,1400.0
2019-02-21 13:55:00,230.36,230.53,230.35,230.44,3802.0,230.36,230.53,230.35,230.44,3802.0
2019-02-21 14:00:00,230.54,230.61,230.45,230.48,4027.0,230.54,230.61,230.45,230.48,4027.0
2019-02-21 14:05:00,230.47,230.51,230.35,230.39,5419.0,230.47,230.51,230.35,230.39,5419.0
2019-02-21 14:10:00,230.4,230.4,230.02,230.13,3428.0,230.4,230.4,230.02,230.13,3428.0
2019-02-21 14:15:00,230.12,230.18,229.91,229.94,4472.0,230.12,230.18,229.91,229.94,4472.0
2019-02-21 14:20:00,229.93,230.22,229.91,230.09,3820.0,229.93,230.22,229.91,230.09,3820.0
2019-02-21 14:25:00,230.03,230.11,229.84,229.95,8391.0,230.03,230.11,229.84,229.95,8391.0
2019-02-21 14:30:00,229.91,229.93,229.74,229.83,7431.0,229.91,229.93,229.74,229.83,7431.0
2019-02-21 14:35:00,229.83,229.86,229.65,229.7,9134.0,229.83,229.86,229.65,229.7,9134.0
2019-02-21 14:40:00,229.7,229.74,229.51,229.74,6381.0,229.7,229.74,229.51,229.74,6381.0
2019-02-21 14:45:00,229.67,229.81,229.28,229.34,4752.0,229.67,229.81,229.28,229.34,4752.0
2019-02-21 14:50:00,229.36,229.42,229.12,229.28,12965.0,229.36,229.42,229.12,229.28,12965.0
2019-02-21 14:55:00,229.24,229.65,229.24,229.51,8128.0,229.24,229.65,229.24,229.51,8128.0
2019-02-21 15:00:00,229.49,229.73,229.47,229.63,6521.0,229.49,229.73,229.47,229.63,6521.0
2019-02-21 15:05:00,229.64,230.07,229.63,229.89,10366.0,229.64,230.07,229.63,229.89,10366.0
2019-02-21 15:10:00,229.89,229.9,229.72,229.77,7048.0,229.89,229.9,229.72,229.77,7048.0
2019-02-21 15:15:00,229.77,229.9,229.02,229.49,18398.0,229.77,229.9,229.02,229.49,18398.0
2019-02-21 15:20:00,229.49,229.66,229.39,229.57,6709.0,229.49,229.66,229.39,229.57,6709.0
2019-02-21 15:25:00,229.6,229.7,229.41,229.47,9255.0,229.6,229.7,229.41,229.47,9255.0
2019-02-21 15:30:00,229.43,229.55,229.17,229.38,8673.0,229.43,229.55,229.17,229.38,8673.0
2019-02-21 15:35:00,229.39,229.76,229.38,229.73,11647.0,229.39,229.76,229.38,229.73,11647.0
2019-02-21 15:40:00,229.75,229.95,229.56,229.62,17284.0,229.75,229.95,229.56,229.62,17284.0
2019-02-21 15:45:00,229.69,230.05,229.69,229.89,22609.0,229.69,230.05,229.69,229.89,22609.0
2019-02-21 15:50:00,229.96,230.03,229.85,229.91,23192.0,229.96,230.03,229.85,229.91,23192.0
2019-02-21 15:55:00,229.93,230.22,229.9,229.96,40487.0,229.93,230.22,229.9,229.96,40487.0
2019-02-22 09:30:00,230.32,232.61,230.32,232.49,29571.0,230.32,232.61,230.32,232.49,29571.0
2019-02-22 09:35:00,232.22,234.0,231.72,232.69,28591.0,232.22,234.0,231.72,232.69,28591.0
2019-02-22 09:40:00,232.68,233.75,232.42,233.63,30099.0,232.68,233.75,232.42,233.63,30099.0
2019-02-22 09:45:00,233.62,234.06,232.99,233.38,25451.0,233.62,234.06,232.99,233.38,25451.0
2019-02-22 09:50:00,233.4,234.5,233.4,234.48,37609.0,233.4,234.5,233.4,234.48,37609.0
2019-02-22 09:55:00,234.48,234.65,233.91,234.64,47895.0,234.48,234.65,233.91,234.64,47895.0
2019-02-22 10:00:00,234.65,234.71,234.07,234.08,18222.0,234.65,234.71,234.07,234.08,18222.0
2019-02-22 10:05:00,234.11,234.2,233.32,233.64,50368.0,234.11,234.2,233.32,233.64,50368.0
2019-02-22 10:10:00,233.54,233.73,233.24,233.73,13025.0,233.54,233.73,233.24,233.73,13025.0
2019-02-22 10:15:00,233.55,233.69,232.85,233.19,11350.0,233.55,233.69,232.85,233.19,11350.0
2019-02-22 10:20:00,233.07,233.45,232.72,233.43,11074.0,233.07,233.45,232.72,233.43,11074.0
2019-02-22 10:25:00,233.42,233.47,233.12,233.47,10117.0,233.42,233.47,233.12,233.47,10117.0
2019-02-22 10:30:00,233.36,234.16,233.36,233.85,15842.0,233.36,234.16,233.36,233.85,15842.0
2019-02-22 10:35:00,233.97,234.7,233.81,234.69,9596.0,233.97,234.7,233.81,234.69,9596.0
2019-02-22 10:40:00,234.45,235.0,234.39,234.93,32062.0,234.45,235.0,234.39,234.93,32062.0
2019-02-22 10:45:00,234.99,235.09,234.45,234.8,32188.0,234.99,235.09,234.45,234.8,32188.0
2019-02-22 10:50:00,234.61,235.15,234.61,234.93,10302.0,234.61,235.15,234.61,234.93,10302.0
2019-02-22 10:55:00,235.0,235.0,234.64,234.65,9542.0,235.0,235.0,234.64,234.65,9542.0
2019-02-22 11:00:00,234.59,234.85,234.32,234.4,9621.0,234.59,234.85,234.32,234.4,9621.0
2019-02-22 11:05:00,234.48,234.61,234.26,234.57,10186.0,234.48,234.61,234.26,234.57,10186.0
2019-02-22 11:10:00,234.6,235.36,234.58,235.31,19154.0,234.6,235.36,234.58,235.31,19154.0
2019-02-22 11:15:00,235.31,236.02,235.31,236.0,47228.0,235.31,236.02,235.31,236.0,47228.0
2019-02-22 11:20:00,236.15,236.15,235.56,235.92,30586.0,236.15,236.15,235.56,235.92,30586.0
2019-02-22 11:25:00,235.94,236.08,235.57,235.79,20182.0,235.94,236.08,235.57,235.79,20182.0
2019-02-22 11:30:00,235.57,235.7,235.14,235.54,13277.0,235.57,235.7,235.14,235.54,13277.0
2019-02-22 11:35:00,235.51,235.57,234.9,235.19,20882.0,235.51,235.57,234.9,235.19,20882.0
2019-02-22 11:40:00,235.04,235.22,234.7,234.75,10692.0,235.04,235.22,234.7,234.75,10692.0
2019-02-22 11:45:00,234.86,235.01,234.82,234.92,8172.0,234.86,235.01,234.82,234.92,8172.0
2019-02-22 11:50:00,234.95,235.07,234.87,234.98,6795.0,234.95,235.07,234.87,234.98,6795.0
2019-02-22 11:55:00,234.98,235.09,234.88,235.04,8489.0,234.98,235.09,234.88,235.04,8489.0
2019-02-22 12:00:00,234.98,235.53,234.98,235.12,10083.0,234.98,235.53,234.98,235.12,10083.0
2019-02-22 12:05:00,235.06,235.06,234.41,234.81,22475.0,235.06,235.06,234.41,234.81,22475.0
2019-02-22 12:10:00,234.79,234.85,234.67,234.7,3470.0,234.79,234.85,234.67,234.7,3470.0
2019-02-22 12:15:00,234.63,234.78,234.55,234.78,12233.0,234.63,234.78,234.55,234.78,12233.0
2019-02-22 12:20:00,234.77,235.01,234.77,234.92,4017.0,234.77,235.01,234.77,234.92,4017.0
2019-02-22 12:25:00,234.87,235.1,234.81,234.94,4890.0,234.87,235.1,234.81,234.94,4890.0
2019-02-22 12:30:00,234.9,234.9,234.81,234.81,2570.0,234.9,234.9,234.81,234.81,2570.0
2019-02-22 12:35:00,234.83,234.87,234.43,234.64,8262.0,234.83,234.87,234.43,234.64,8262.0
2019-02-22 12:40:00,234.59,234.8,234.45,234.45,12738.0,234.59,234.8,234.45,234.45,12738.0
2019-02-22 12:45:00,234.35,234.35,234.12,234.26,3136.0,234.35,234.35,234.12,234.26,3136.0
2019-02-22 12:50:00,234.28,234.72,234.28,234.56,9221.0,234.28,234.72,234.28,234.56,9221.0
2019-02-22 12:55:00,234.61,234.68,234.42,234.56,3367.0,234.61,234.68,234.42,234.56,3367.0
2019-02-22 13:00:00,234.62,234.66,234.26,234.31,3509.0,234.62,234.66,234.26,234.31,3509.0
2019-02-22 13:05:00,234.37,234.47,234.25,234.45,7011.0,234.37,234.47,234.25,234.45,7011.0
2019-02-22 13:10:00,234.45,234.45,234.2,234.37,8731.0,234.45,234.45,234.2,234.37,8731.0
2019-02-22 13:15:00,234.41,234.53,234.31,234.48,5902.0,234.41,234.53,234.31,234.48,5902.0
2019-02-22 13:20:00,234.46,234.79,234.39,234.79,4612.0,234.46,234.79,234.39,234.79,4612.0
2019-02-22 13:25:00,234.79,234.86,234.75,234.84,3025.0,234.79,234.86,234.75,234.84,3025.0
2019-02-22 13:30:00,234.88,234.95,234.66,234.79,5788.0,234.88,234.95,234.66,234.79,5788.0
2019-02-22 13:35:00,234.77,234.88,234.72,234.84,4086.0,234.77,234.88,234.72,234.84,4086.0
2019-02-22 13:40:00,234.75,234.89,234.75,234.81,5151.0,234.75,234.89,234.75,234.81,5151.0
2019-02-22 13:45:00,234.81,234.86,234.62,234.72,11444.0,234.81,234.86,234.62,234.72,11444.0
2019-02-22 13:50:00,234.73,234.76,234.68,234.71,3563.0,234.73,234.76,234.68,234.71,3563.0
2019-02-22 13:55:00,234.67,234.83,234.6,234.73,11028.0,234.67,234.83,234.6,234.73,11028.0
2019-02-22 14:00:00,234.75,234.79,234.66,234.7,3971.0,234.75,234.79,234.66,234.7,3971.0
2019-02-22 14:05:00,234.69,234.79,234.63,234.75,10372.0,234.69,234.79,234.63,234.75,10372.0
2019-02-22 14:10:00,234.81,235.21,234.79,235.01,20229.0,234.81,235.21,234.79,235.01,20229.0
2019-02-22 14:15:00,234.96,234.96,234.62,234.79,31779.0,234.96,234.96,234.62,234.79,31779.0
2019-02-22 14:20:00,234.72,234.91,234.62,234.75,13933.0,234.72,234.91,234.62,234.75,13933.0
2019-02-22 14:25:00,234.79,234.79,234.33,234.39,5175.0,234.79,234.79,234.33,234.39,5175.0
2019-02-22 14:30:00,234.36,234.53,234.31,234.39,3704.0,234.36,234.53,234.31,234.39,3704.0
2019-02-22 14:35:00,234.34,234.35,233.59,233.68,13222.0,234.34,234.35,233.59,233.68,13222.0
2019-02-22 14:40:00,233.76,234.28,233.54,234.0,8947.0,233.76,234.28,233.54,234.0,8947.0
2019-02-22 14:45:00,234.12,234.28,233.75,233.87,5449.0,234.12,234.28,233.75,233.87,5449.0
2019-02-22 14:50:00,233.8,234.31,233.78,234.19,7097.0,233.8,234.31,233.78,234.19,7097.0
2019-02-22 14:55:00,234.25,234.42,234.09,234.34,4805.0,234.25,234.42,234.09,234.34,4805.0
2019-02-22 15:00:00,234.24,234.97,234.18,234.9,5639.0,234.24,234.97,234.18,234.9,5639.0
2019-02-22 15:05:00,235.0,235.0,234.67,234.82,6547.0,235.0,235.0,234.67,234.82,6547.0
2019-02-22 15:10:00,234.8,234.88,234.7,234.84,4210.0,234.8,234.88,234.7,234.84,4210.0
2019-02-22 15:15:00,234.79,234.91,234.66,234.91,8148.0,234.79,234.91,234.66,234.91,8148.0
2019-02-22 15:20:00,234.91,235.0,234.83,234.94,6452.0,234.91,235.0,234.83,234.94,6452.0
2019-02-22 15:25:00,234.9,235.22,234.81,235.05,12196.0,234.9,235.22,234.81,235.05,12196.0
2019-02-22 15:30:00,234.89,234.92,234.59,234.77,10425.0,234.89,234.92,234.59,234.77,10425.0
2019-02-22 15:35:00,234.77,234.77,234.41,234.75,8052.0,234.77,234.77,234.41,234.75,8052.0
2019-02-22 15:40:00,234.75,234.75,234.48,234.74,13419.0,234.75,234.75,234.48,234.74,13419.0
2019-02-22 15:45:00,234.77,235.15,234.44,234.88,24371.0,234.77,235.15,234.44,234.88,24371.0
2019-02-22 15:50:00,234.88,235.35,234.88,235.3,32333.0,234.88,235.35,234.88,235.3,32333.0
2019-02-22 15:55:00,235.35,235.78,234.91,235.03,131673.0,235.35,235.78,234.91,235.03,131673.0
2019-02-25 09:30:00,237.5,239.45,236.22,238.57,69947.0,237.5,239.45,236.22,238.57,69947.0
2019-02-25 09:35:00,238.71,239.0,237.54,238.23,32052.0,238.71,239.0,237.54,238.23,32052.0
2019-02-25 09:40:00,238.35,238.86,237.82,238.32,19306.0,238.35,238.86,237.82,238.32,19306.0
2019-02-25 09:45:00,238.33,238.66,237.46,237.74,19636.0,238.33,238.66,237.46,237.74,19636.0
2019-02-25 09:50:00,237.63,238.0,236.79,237.77,20229.0,237.63,238.0,236.79,237.77,20229.0
2019-02-25 09:55:00,237.75,237.8,236.88,237.12,14072.0,237.75,237.8,236.88,237.12,14072.0
2019-02-25 10:00:00,237.14,237.66,236.39,236.97,11725.0,237.14,237.66,236.39,236.97,11725.0
2019-02-25 10:05:00,237.0,237.9,236.99,237.74,15142.0,237.0,237.9,236.99,237.74,15142.0
2019-02-25 10:10:00,237.73,238.58,237.71,238.37,25656.0,237.73,238.58,237.71,238.37,25656.0
2019-02-25 10:15:00,238.3,238.52,237.95,238.49,9169.0,238.3,238.52,237.95,238.49,9169.0
2019-02-25 10:20:00,238.38,238.53,237.78,237.91,20265.0,238.38,238.53,237.78,237.91,20265.0
2019-02-25 10:25:00,237.91,238.32,237.66,238.05,13650.0,237.91,238.32,237.66,238.05,13650.0
2019-02-25 10:30:00,237.97,238.01,237.65,237.77,12966.0,237.97,238.01,237.65,237.77,12966.0
2019-02-25 10:35:00,237.82,237.92,237.54,237.73,11201.0,237.82,237.92,237.54,237.73,11201.0
2019-02-25 10:40:00,237.75,238.39,237.75,238.25,9614.0,237.75,238.39,237.75,238.25,9614.0
2019-02-25 10:45:00,238.37,238.37,238.07,238.33,5400.0,238.37,238.37,238.07,238.33,5400.0
2019-02-25 10:50:00,238.31,238.31,237.84,238.09,9908.0,238.31,238.31,237.84,238.09,9908.0
2019-02-25 10:55:00,238.1,238.98,238.1,238.51,13696.0,238.1,238.98,238.1,238.51,13696.0
2019-02-25 11:00:00,238.6,238.93,238.35,238.45,17331.0,238.6,238.93,238.35,238.45,17331.0
2019-02-25 11:05:00,238.42,238.79,238.37,238.47,11989.0,238.42,238.79,238.37,238.47,11989.0
2019-02-25 11:10:00,238.52,238.53,238.34,238.34,6864.0,238.52,238.53,238.34,238.34,6864.0
2019-02-25 11:15:00,238.41,238.49,238.35,238.42,11097.0,238.41,238.49,238.35,238.42,11097.0
2019-02-25 11:20:00,238.42,238.52,237.87,238.02,9298.0,238.42,238.52,237.87,238.02,9298.0
2019-02-25 11:25:00,238.0,238.09,237.79,237.87,8814.0,238.0,238.09,237.79,237.87,8814.0
2019-02-25 11:30:00,237.83,238.17,237.82,238.13,10863.0,237.83,238.17,237.82,238.13,10863.0
2019-02-25 11:35:00,238.1,238.18,237.87,237.88,5320.0,238.1,238.18,237.87,237.88,5320.0
2019-02-25 11:40:00,237.89,238.26,237.89,238.21,9364.0,237.89,238.26,237.89,238.21,9364.0
2019-02-25 11:45:00,238.19,238.34,237.83,238.05,7313.0,238.19,238.34,237.83,238.05,7313.0
2019-02-25 11:50:00,238.12,238.12,237.88,238.04,10424.0,238.12,238.12,237.88,238.04,10424.0
2019-02-25 11:55:00,237.96,238.1,237.85,237.98,13431.0,237.96,238.1,237.85,237.98,13431.0
2019-02-25 12:00:00,238.04,238.04,237.72,237.74,40428.0,238.04,238.04,237.72,237.74,40428.0
2019-02-25 12:05:00,237.84,237.85,237.28,237.28,15007.0,237.84,237.85,237.28,237.28,15007.0
2019-02-25 12:10:00,237.33,237.58,237.3,237.54,5922.0,237.33,237.58,237.3,237.54,5922.0
2019-02-25 12:15:00,237.55,237.81,237.55,237.6,8264.0,237.55,237.81,237.55,237.6,8264.0
2019-02-25 12:20:00,237.6,237.69,236.84,236.84,10792.0,237.6,237.69,236.84,236.84,10792.0
2019-02-25 12:25:00,236.92,237.0,236.74,236.78,8228.0,236.92,237.0,236.74,236.78,8228.0
2019-02-25 12:30:00,236.78,236.87,236.39,236.77,10733.0,236.78,236.87,236.39,236.77,10733.0
2019-02-25 12:35:00,236.76,236.89,236.68,236.78,5206.0,236.76,236.89,236.68,236.78,5206.0
2019-02-25 12:40:00,236.8,236.8,236.53,236.71,5301.0,236.8,236.8,236.53,236.71,5301.0
2019-02-25 12:45:00,236.58,236.58,236.09,236.29,10995.0,236.58,236.58,236.09,236.29,10995.0
2019-02-25 12:50:00,236.39,236.39,235.86,235.86,12101.0,236.39,236.39,235.86,235.86,12101.0
2019-02-25 12:55:00,235.85,236.16,235.59,236.14,6720.0,235.85,236.16,235.59,236.14,6720.0
2019-02-25 13:00:00,236.14,236.68,236.09,236.68,5247.0,236.14,236.68,236.09,236.68,5247.0
2019-02-25 13:05:00,236.7,236.78,236.5,236.61,5624.0,236.7,236.78,236.5,236.61,5624.0
2019-02-25 13:10:00,236.53,236.73,236.45,236.73,4920.0,236.53,236.73,236.45,236.73,4920.0
2019-02-25 13:15:00,236.63,236.99,236.59,236.87,4420.0,236.63,236.99,236.59,236.87,4420.0
2019-02-25 13:20:00,236.81,237.07,236.75,236.99,5121.0,236.81,237.07,236.75,236.99,5121.0
2019-02-25 13:25:00,236.93,237.09,236.79,236.79,2450.0,236.93,237.09,236.79,236.79,2450.0
2019-02-25 13:30:00,236.79,237.0,236.64,236.96,5171.0,236.79,237.0,236.64,236.96,5171.0
2019-02-25 13:35:00,236.99,237.06,236.89,237.0,3418.0,236.99,237.06,236.89,237.0,3418.0
2019-02-25 13:40:00,237.05,237.31,237.04,237.14,5773.0,237.05,237.31,237.04,237.14,5773.0
2019-02-25 13:45:00,237.17,237.42,237.14,237.21,8841.0,237.17,237.42,237.14,237.21,8841.0
2019-02-25 13:50:00,237.26,237.34,237.13,237.22,6585.0,237.26,237.34,237.13,237.22,6585.0
2019-02-25 13:55:00,237.22,237.3,237.04,237.22,7856.0,237.22,237.3,237.04,237.22,7856.0
2019-02-25 14:00:00,237.26,237.42,237.2,237.21,5600.0,237.26,237.42,237.2,237.21,5600.0
2019-02-25 14:05:00,237.25,237.29,237.06,237.12,10714.0,237.25,237.29,237.06,237.12,10714.0
2019-02-25 14:10:00,237.14,237.34,237.08,237.33,4480.0,237.14,237.34,237.08,237.33,4480.0
2019-02-25 14:15:00,237.47,237.56,237.26,237.44,7292.0,237.47,237.56,237.26,237.44,7292.0
2019-02-25 14:20:00,237.41,237.64,237.24,237.49,6125.0,237.41,237.64,237.24,237.49,6125.0
2019-02-25 14:25:00,237.44,237.55,237.27,237.47,4700.0,237.44,237.55,237.27,237.47,4700.0
2019-02-25 14:30:00,237.47,237.48,237.16,237.17,7760.0,237.47,237.48,237.16,237.17,7760.0
2019-02-25 14:35:00,237.2,237.35,237.2,237.35,7350.0,237.2,237.35,237.2,237.35,7350.0
2019-02-25 14:40:00,237.34,237.42,237.29,237.39,6230.0,237.34,237.42,237.29,237.39,6230.0
2019-02-25 14:45:00,237.33,237.57,237.3,237.54,11488.0,237.33,237.57,237.3,237.54,11488.0
2019-02-25 14:50:00,237.54,237.54,237.23,237.23,9118.0,237.54,237.54,237.23,237.23,9118.0
2019-02-25 14:55:00,237.26,237.46,237.25,237.44,7063.0,237.26,237.46,237.25,237.44,7063.0
2019-02-25 15:00:00,237.44,237.49,237.27,237.27,6315.0,237.44,237.49,237.27,237.27,6315.0
2019-02-25 15:05:00,237.26,237.39,237.25,237.34,8289.0,237.26,237.39,237.25,237.34,8289.0
2019-02-25 15:10:00,237.34,237.54,237.28,237.4,9305.0,237.34,237.54,237.28,237.4,9305.0
2019-02-25 15:15:00,237.48,237.55,237.2,237.2,9802.0,237.48,237.55,237.2,237.2,9802.0
2019-02-25 15:20:00,237.25,237.49,237.11,237.19,25379.0,237.25,237.49,237.11,237.19,25379.0
2019-02-25 15:25:00,237.24,237.36,236.86,236.89,19581.0,237.24,237.36,236.86,236.89,19581.0
2019-02-25 15:30:00,236.89,237.27,236.89,237.27,14736.0,236.89,237.27,236.89,237.27,14736.0
2019-02-25 15:35:00,237.28,237.37,237.11,237.27,16751.0,237.28,237.37,237.11,237.27,16751.0
2019-02-25 15:40:00,237.31,237.48,237.2,237.37,50797.0,237.31,237.48,237.2,237.37,50797.0
2019-02-25 15:45:00,237.37,237.69,237.34,237.61,58104.0,237.37,237.69,237.34,237.61,58104.0
2019-02-25 15:50:00,237.63,237.78,237.19,237.38,45006.0,237.63,237.78,237.19,237.38,45006.0
2019-02-25 15:55:00,237.4,237.4,236.83,236.98,49365.0,237.4,237.4,236.83,236.98,49365.0
2019-02-26 09:30:00,235.84,236.0,233.45,234.53,29478.0,235.84,236.0,233.45,234.53,29478.0
2019-02-26 09:35:00,234.34,235.43,233.8,235.43,12351.0,234.34,235.43,233.8,235.43,12351.0
2019-02-26 09:40:00,235.6,236.53,235.41,235.98,9240.0,235.6,236.53,235.41,235.98,9240.0
2019-02-26 09:45:00,235.81,235.82,235.08,235.51,9085.0,235.81,235.82,235.08,235.51,9085.0
2019-02-26 09:50:00,235.24,236.03,235.0,235.15,8890.0,235.24,236.03,235.0,235.15,8890.0
2019-02-26 09:55:00,235.43,235.58,234.89,235.37,7751.0,235.43,235.58,234.89,235.37,7751.0
2019-02-26 10:00:00,235.18,236.37,235.05,235.83,11062.0,235.18,236.37,235.05,235.83,11062.0
2019-02-26 10:05:00,235.38,236.66,235.38,236.26,16692.0,235.38,236.66,235.38,236.26,16692.0
2019-02-26 10:10:00,236.4,236.71,236.12,236.35,5994.0,236.4,236.71,236.12,236.35,5994.0
2019-02-26 10:15:00,236.26,236.61,236.23,236.6,4100.0,236.26,236.61,236.23,236.6,4100.0
2019-02-26 10:20:00,236.66,236.94,236.59,236.6,5175.0,236.66,236.94,236.59,236.6,5175.0
2019-02-26 10:25:00,236.62,236.89,236.13,236.67,7826.0,236.62,236.89,236.13,236.67,7826.0
2019-02-26 10:30:00,236.66,236.74,236.34,236.34,1914.0,236.66,236.74,236.34,236.34,1914.0
2019-02-26 10:35:00,236.26,236.49,236.1,236.27,9622.0,236.26,236.49,236.1,236.27,9622.0
2019-02-26 10:40:00,236.36,236.53,235.77,235.77,3614.0,236.36,236.53,235.77,235.77,3614.0
2019-02-26 10:45:00,235.76,236.07,235.6,235.81,4747.0,235.76,236.07,235.6,235.81,4747.0
2019-02-26 10:50:00,235.76,235.82,235.35,235.61,6025.0,235.76,235.82,235.35,235.61,6025.0
2019-02-26 10:55:00,235.55,235.71,234.72,234.75,8227.0,235.55,235.71,234.72,234.75,8227.0
2019-02-26 11:00:00,234.66,235.16,234.66,235.16,4511.0,234.66,235.16,234.66,235.16,4511.0
2019-02-26 11:05:00,235.22,235.51,235.05,235.51,4107.0,235.22,235.51,235.05,235.51,4107.0
2019-02-26 11:10:00,235.56,236.23,235.51,236.23,6738.0,235.56,236.23,235.51,236.23,6738.0
2019-02-26 11:15:00,236.32,236.32,235.98,236.01,11152.0,236.32,236.32,235.98,236.01,11152.0
2019-02-26 11:20:00,236.1,236.1,235.82,236.01,6953.0,236.1,236.1,235.82,236.01,6953.0
2019-02-26 11:25:00,236.0,236.1,235.41,235.95,8720.0,236.0,236.1,235.41,235.95,8720.0
2019-02-26 11:30:00,236.04,236.05,235.59,235.78,8056.0,236.04,236.05,235.59,235.78,8056.0
2019-02-26 11:35:00,235.78,236.12,235.66,236.12,12027.0,235.78,236.12,235.66,236.12,12027.0
2019-02-26 11:40:00,236.15,236.35,235.48,235.48,14306.0,236.15,236.35,235.48,235.48,14306.0
2019-02-26 11:45:00,235.48,235.58,235.24,235.45,4803.0,235.48,235.58,235.24,235.45,4803.0
2019-02-26 11:50:00,235.6,235.99,235.6,235.64,3799.0,235.6,235.99,235.6,235.64,3799.0
2019-02-26 11:55:00,235.73,235.87,235.59,235.62,6673.0,235.73,235.87,235.59,235.62,6673.0
2019-02-26 12:00:00,235.74,236.03,235.74,235.92,6903.0,235.74,236.03,235.74,235.92,6903.0
2019-02-26 12:05:00,235.91,235.96,235.43,235.43,17260.0,235.91,235.96,235.43,235.43,17260.0
2019-02-26 12:10:00,235.42,235.49,235.2,235.21,37555.0,235.42,235.49,235.2,235.21,37555.0
2019-02-26 12:15:00,235.28,235.78,235.28,235.36,7566.0,235.28,235.78,235.28,235.36,7566.0
2019-02-26 12:20:00,235.43,235.74,235.43,235.71,4869.0,235.43,235.74,235.43,235.71,4869.0
2019-02-26 12:25:00,235.73,235.8,235.3,235.5,15582.0,235.73,235.8,235.3,235.5,15582.0
2019-02-26 12:30:00,235.61,235.7,235.31,235.41,6167.0,235.61,235.7,235.31,235.41,6167.0
2019-02-26 12:35:00,235.33,235.77,235.19,235.7,8140.0,235.33,235.77,235.19,235.7,8140.0
2019-02-26 12:40:00,235.53,235.91,235.43,235.46,4100.0,235.53,235.91,235.43,235.46,4100.0
2019-02-26 12:45:00,235.48,235.5,235.11,235.37,14690.0,235.48,235.5,235.11,235.37,14690.0
2019-02-26 12:50:00,235.42,235.49,235.31,235.48,12200.0,235.42,235.49,235.31,235.48,12200.0
2019-02-26 12:55:00,235.48,235.48,234.91,234.91,8381.0,235.48,235.48,234.91,234.91,8381.0
2019-02-26 13:00:00,234.92,235.45,234.92,235.41,7403.0,234.92,235.45,234.92,235.41,7403.0
2019-02-26 13:05:00,235.3,235.51,235.11,235.31,7952.0,235.3,235.51,235.11,235.31,7952.0
2019-02-26 13:10:00,235.25,235.6,235.21,235.6,5073.0,235.25,235.6,235.21,235.6,5073.0
2019-02-26 13:15:00,235.85,236.16,235.8,236.06,5915.0,235.85,236.16,235.8,236.06,5915.0
2019-02-26 13:20:00,235.97,236.13,235.76,235.83,3200.0,235.97,236.13,235.76,235.83,3200.0
2019-02-26 13:25:00,235.92,235.98,235.68,235.68,25143.0,235.92,235.98,235.68,235.68,25143.0
2019-02-26 13:30:00,235.53,235.91,235.42,235.84,4312.0,235.53,235.91,235.42,235.84,4312.0
2019-02-26 13:35:00,235.95,236.25,235.77,236.25,3704.0,235.95,236.25,235.77,236.25,3704.0
2019-02-26 13:40:00,236.22,236.36,236.18,236.23,3574.0,236.22,236.36,236.18,236.23,3574.0
2019-02-26 13:45:00,236.35,236.5,236.25,236.45,4761.0,236.35,236.5,236.25,236.45,4761.0
2019-02-26 13:50:00,236.4,236.5,236.19,236.23,2936.0,236.4,236.5,236.19,236.23,2936.0
2019-02-26 13:55:00,236.28,236.41,236.2,236.21,3706.0,236.28,236.41,236.2,236.21,3706.0
2019-02-26 14:00:00,236.21,236.37,236.2,236.33,5412.0,236.21,236.37,236.2,236.33,5412.0
2019-02-26 14:05:00,236.27,236.37,236.1,236.1,5814.0,236.27,236.37,236.1,236.1,5814.0
2019-02-26 14:10:00,236.02,236.24,236.02,236.21,3834.0,236.02,236.24,236.02,236.21,3834.0
2019-02-26 14:15:00,236.16,236.43,236.16,236.4,6386.0,236.16,236.43,236.16,236.4,6386.0
2019-02-26 14:20:00,236.45,236.47,236.3,236.34,4562.0,236.45,236.47,236.3,236.34,4562.0
2019-02-26 14:25:00,236.34,236.4,236.22,236.25,5777.0,236.34,236.4,236.22,236.25,5777.0
2019-02-26 14:30:00,236.32,236.46,236.29,236.46,3577.0,236.32,236.46,236.29,236.46,3577.0
2019-02-26 14:35:00,236.51,236.65,236.51,236.52,2773.0,236.51,236.65,236.51,236.52,2773.0
2019-02-26 14:40:00,236.53,236.66,236.4,236.44,7335.0,236.53,236.66,236.4,236.44,7335.0
2019-02-26 14:45:00,236.43,236.54,236.36,236.54,6277.0,236.43,236.54,236.36,236.54,6277.0
2019-02-26 14:50:00,236.57,236.82,236.57,236.72,6731.0,236.57,236.82,236.57,236.72,6731.0
2019-02-26 14:55:00,236.71,236.76,236.47,236.54,6075.0,236.71,236.76,236.47,236.54,6075.0
2019-02-26 15:00:00,236.6,236.83,236.55,236.62,8856.0,236.6,236.83,236.55,236.62,8856.0
2019-02-26 15:05:00,236.69,236.89,236.42,236.6,6708.0,236.69,236.89,236.42,236.6,6708.0
2019-02-26 15:10:00,236.5,236.71,236.5,236.57,6467.0,236.5,236.71,236.5,236.57,6467.0
2019-02-26 15:15:00,236.53,236.71,236.34,236.41,4986.0,236.53,236.71,236.34,236.41,4986.0
2019-02-26 15:20:00,236.37,236.69,236.37,236.64,5987.0,236.37,236.69,236.37,236.64,5987.0
2019-02-26 15:25:00,236.61,236.68,236.5,236.62,14839.0,236.61,236.68,236.5,236.62,14839.0
2019-02-26 15:30:00,236.63,236.81,236.5,236.5,11375.0,236.63,236.81,236.5,236.5,11375.0
2019-02-26 15:35:00,236.53,236.68,236.45,236.63,8058.0,236.53,236.68,236.45,236.63,8058.0
2019-02-26 15:40:00,236.66,236.71,236.56,236.56,12370.0,236.66,236.71,236.56,236.56,12370.0
2019-02-26 15:45:00,236.59,236.89,236.57,236.84,25453.0,236.59,236.89,236.57,236.84,25453.0
2019-02-26 15:50:00,236.83,236.84,236.36,236.58,23999.0,236.83,236.84,236.36,236.58,23999.0
2019-02-26 15:55:00,236.58,236.85,236.04,236.32,92182.0,236.58,236.85,236.04,236.32,92182.0
2019-02-27 09:30:00,235.8,237.91,235.33,237.8,27728.0,235.8,237.91,235.33,237.8,27728.0
2019-02-27 09:35:00,237.46,238.25,236.57,237.76,17779.0,237.46,238.25,236.57,237.76,17779.0
2019-02-27 09:40:00,237.75,238.5,237.27,238.25,18836.0,237.75,238.5,237.27,238.25,18836.0
2019-02-27 09:45:00,238.29,238.42,237.58,237.81,19789.0,238.29,238.42,237.58,237.81,19789.0
2019-02-27 09:50:00,237.64,237.64,236.87,237.31,24170.0,237.64,237.64,236.87,237.31,24170.0
2019-02-27 09:55:00,237.25,237.25,236.23,236.97,15368.0,237.25,237.25,236.23,236.97,15368.0
2019-02-27 10:00:00,236.83,237.13,236.13,236.41,15866.0,236.83,237.13,236.13,236.41,15866.0
2019-02-27 10:05:00,236.38,237.03,236.37,237.02,13634.0,236.38,237.03,236.37,237.02,13634.0
2019-02-27 10:10:00,236.86,236.93,236.0,236.65,12048.0,236.86,236.93,236.0,236.65,12048.0
2019-02-27 10:15:00,236.7,237.2,236.6,237.2,8040.0,236.7,237.2,236.6,237.2,8040.0
2019-02-27 10:20:00,237.24,237.26,236.2,236.89,9665.0,237.24,237.26,236.2,236.89,9665.0
2019-02-27 10:25:00,236.7,236.83,236.07,236.6,10981.0,236.7,236.83,236.07,236.6,10981.0
2019-02-27 10:30:00,236.64,237.03,236.46,236.55,8707.0,236.64,237.03,236.46,236.55,8707.0
2019-02-27 10:35:00,236.68,237.01,236.5,236.51,10601.0,236.68,237.01,236.5,236.51,10601.0
2019-02-27 10:40:00,236.79,237.01,236.42,236.95,7771.0,236.79,237.01,236.42,236.95,7771.0
2019-02-27 10:45:00,236.89,237.13,236.68,237.13,4691.0,236.89,237.13,236.68,237.13,4691.0
2019-02-27 10:50:00,237.04,237.1,236.7,236.97,10679.0,237.04,237.1,236.7,236.97,10679.0
2019-02-27 10:55:00,236.99,237.09,236.83,237.04,7757.0,236.99,237.09,236.83,237.04,7757.0
2019-02-27 11:00:00,236.98,237.16,236.7,236.95,5493.0,236.98,237.16,236.7,236.95,5493.0
2019-02-27 11:05:00,237.09,237.17,236.54,237.12,5617.0,237.09,237.17,236.54,237.12,5617.0
2019-02-27 11:10:00,237.25,237.27,236.99,237.21,3377.0,237.25,237.27,236.99,237.21,3377.0
2019-02-27 11:15:00,237.08,237.24,236.87,236.9,8263.0,237.08,237.24,236.87,236.9,8263.0
2019-02-27 11:20:00,236.94,237.43,236.94,237.34,13071.0,236.94,237.43,236.94,237.34,13071.0
2019-02-27 11:25:00,237.48,237.54,237.07,237.2,8829.0,237.48,237.54,237.07,237.2,8829.0
2019-02-27 11:30:00,237.02,237.47,237.0,237.37,32346.0,237.02,237.47,237.0,237.37,32346.0
2019-02-27 11:35:00,237.37,237.71,237.34,237.67,13703.0,237.37,237.71,237.34,237.67,13703.0
2019-02-27 11:40:00,237.58,237.97,237.58,237.84,9969.0,237.58,237.97,237.58,237.84,9969.0
2019-02-27 11:45:00,237.88,238.0,237.64,237.89,6182.0,237.88,238.0,237.64,237.89,6182.0
2019-02-27 11:50:00,237.94,238.15,237.59,237.78,14222.0,237.94,238.15,237.59,237.78,14222.0
2019-02-27 11:55:00,237.87,238.04,237.52,237.68,9131.0,237.87,238.04,237.52,237.68,9131.0
2019-02-27 12:00:00,237.62,238.07,237.39,237.96,9107.0,237.62,238.07,237.39,237.96,9107.0
2019-02-27 12:05:00,237.99,237.99,237.76,237.93,7132.0,237.99,237.99,237.76,237.93,7132.0
2019-02-27 12:10:00,237.82,237.88,237.58,237.67,7691.0,237.82,237.88,237.58,237.67,7691.0
2019-02-27 12:15:00,237.61,237.83,237.46,237.46,3666.0,237.61,237.83,237.46,237.46,3666.0
2019-02-27 12:20:00,237.38,237.42,237.19,237.28,1862.0,237.38,237.42,237.19,237.28,1862.0
2019-02-27 12:25:00,237.33,237.33,237.01,237.1,7735.0,237.33,237.33,237.01,237.1,7735.0
2019-02-27 12:30:00,237.16,237.49,237.11,237.34,6177.0,237.16,237.49,237.11,237.34,6177.0
2019-02-27 12:35:00,237.39,237.49,237.33,237.44,5216.0,237.39,237.49,237.33,237.44,5216.0
2019-02-27 12:40:00,237.42,237.6,237.38,237.43,14179.0,237.42,237.6,237.38,237.43,14179.0
2019-02-27 12:45:00,237.45,237.52,237.36,237.36,4004.0,237.45,237.52,237.36,237.36,4004.0
2019-02-27 12:50:00,237.42,237.51,237.0,237.0,15376.0,237.42,237.51,237.0,237.0,15376.0
2019-02-27 12:55:00,237.13,237.15,236.82,236.82,8767.0,237.13,237.15,236.82,236.82,8767.0
2019-02-27 13:00:00,236.96,237.07,236.87,236.95,5125.0,236.96,237.07,236.87,236.95,5125.0
2019-02-27 13:05:00,237.0,237.66,237.0,237.66,7049.0,237.0,237.66,237.0,237.66,7049.0
2019-02-27 13:10:00,237.55,237.64,237.47,237.64,6414.0,237.55,237.64,237.47,237.64,6414.0
2019-02-27 13:15:00,237.7,237.75,237.58,237.64,4909.0,237.7,237.75,237.58,237.64,4909.0
2019-02-27 13:20:00,237.61,238.3,237.61,238.27,5186.0,237.61,238.3,237.61,238.27,5186.0
2019-02-27 13:25:00,238.27,238.27,237.85,237.91,5799.0,238.27,238.27,237.85,237.91,5799.0
2019-02-27 13:30:00,237.85,238.09,237.74,237.79,6970.0,237.85,238.09,237.74,237.79,6970.0
2019-02-27 13:35:00,237.79,237.84,237.58,237.84,3400.0,237.79,237.84,237.58,237.84,3400.0
2019-02-27 13:40:00,237.91,237.92,237.68,237.74,5833.0,237.91,237.92,237.68,237.74,5833.0
2019-02-27 13:45:00,237.82,238.28,237.8,238.02,19400.0,237.82,238.28,237.8,238.02,19400.0
2019-02-27 13:50:00,237.89,238.02,237.79,238.02,3855.0,237.89,238.02,237.79,238.02,3855.0
2019-02-27 13:55:00,238.02,238.06,237.91,237.99,3780.0,238.02,238.06,237.91,237.99,3780.0
2019-02-27 14:00:00,237.99,238.1,237.88,238.1,4500.0,237.99,238.1,237.88,238.1,4500.0
2019-02-27 14:05:00,238.12,238.32,238.07,238.24,6587.0,238.12,238.32,238.07,238.24,6587.0
2019-02-27 14:10:00,238.29,238.5,238.24,238.38,6551.0,238.29,238.5,238.24,238.38,6551.0
2019-02-27 14:15:00,238.34,238.42,238.27,238.27,6402.0,238.34,238.42,238.27,238.27,6402.0
2019-02-27 14:20:00,238.29,238.42,238.23,238.27,6278.0,238.29,238.42,238.23,238.27,6278.0
2019-02-27 14:25:00,238.21,238.22,237.97,238.21,3366.0,238.21,238.22,237.97,238.21,3366.0
2019-02-27 14:30:00,238.16,238.44,238.04,238.44,9224.0,238.16,238.44,238.04,238.44,9224.0
2019-02-27 14:35:00,238.42,238.63,238.42,238.62,6575.0,238.42,238.63,238.42,238.62,6575.0
2019-02-27 14:40:00,238.61,239.3,238.54,239.22,20945.0,238.61,239.3,238.54,239.22,20945.0
2019-02-27 14:45:00,239.29,239.37,239.2,239.33,10511.0,239.29,239.37,239.2,239.33,10511.0
2019-02-27 14:50:00,239.32,239.41,239.17,239.24,18447.0,239.32,239.41,239.17,239.24,18447.0
2019-02-27 14:55:00,239.25,239.41,239.15,239.24,43917.0,239.25,239.41,239.15,239.24,43917.0
2019-02-27 15:00:00,239.23,239.44,239.14,239.25,15594.0,239.23,239.44,239.14,239.25,15594.0
2019-02-27 15:05:00,239.27,239.41,239.25,239.34,8568.0,239.27,239.41,239.25,239.34,8568.0
2019-02-27 15:10:00,239.26,239.78,239.26,239.69,21721.0,239.26,239.78,239.26,239.69,21721.0
2019-02-27 15:15:00,239.69,239.9,239.68,239.68,12720.0,239.69,239.9,239.68,239.68,12720.0
2019-02-27 15:20:00,239.73,239.77,239.29,239.29,29144.0,239.73,239.77,239.29,239.29,29144.0
2019-02-27 15:25:00,239.28,239.41,239.12,239.12,11945.0,239.28,239.41,239.12,239.12,11945.0
2019-02-27 15:30:00,239.12,239.78,239.03,239.7,19931.0,239.12,239.78,239.03,239.7,19931.0
2019-02-27 15:35:00,239.74,240.16,239.36,239.83,67721.0,239.74,240.16,239.36,239.83,67721.0
2019-02-27 15:40:00,239.75,240.42,239.75,240.42,54454.0,239.75,240.42,239.75,240.42,54454.0
2019-02-27 15:45:00,240.4,240.53,239.62,240.16,62385.0,240.4,240.53,239.62,240.16,62385.0
2019-02-27 15:50:00,240.16,240.44,240.05,240.29,94150.0,240.16,240.44,240.05,240.29,94150.0
2019-02-27 15:55:00,240.31,240.86,240.09,240.54,167623.0,240.31,240.86,240.09,240.54,167623.0
2019-02-28 09:30:00,240.17,241.14,239.74,240.72,26270.0,240.17,241.14,239.74,240.72,26270.0
2019-02-28 09:35:00,240.71,241.44,239.85,240.42,30737.0,240.71,241.44,239.85,240.42,30737.0
2019-02-28 09:40:00,240.67,241.12,239.85,240.68,10847.0,240.67,241.12,239.85,240.68,10847.0
2019-02-28 09:45:00,240.86,241.24,240.62,240.75,20122.0,240.86,241.24,240.62,240.75,20122.0
2019-02-28 09:50:00,240.88,241.27,240.6,240.73,17881.0,240.88,241.27,240.6,240.73,17881.0
2019-02-28 09:55:00,240.74,240.74,239.27,239.38,27537.0,240.74,240.74,239.27,239.38,27537.0
2019-02-28 10:00:00,239.32,239.47,238.27,238.77,42196.0,239.32,239.47,238.27,238.77,42196.0
2019-02-28 10:05:00,238.9,239.05,237.94,238.37,37706.0,238.9,239.05,237.94,238.37,37706.0
2019-02-28 10:10:00,238.33,239.0,238.19,238.86,33813.0,238.33,239.0,238.19,238.86,33813.0
2019-02-28 10:15:00,238.87,239.57,238.87,239.57,13767.0,238.87,239.57,238.87,239.57,13767.0
2019-02-28 10:20:00,239.56,239.71,239.03,239.03,10701.0,239.56,239.71,239.03,239.03,10701.0
2019-02-28 10:25:00,239.08,239.09,238.29,238.75,20252.0,239.08,239.09,238.29,238.75,20252.0
2019-02-28 10:30:00,238.81,239.04,238.53,238.87,14815.0,238.81,239.04,238.53,238.87,14815.0
2019-02-28 10:35:00,238.85,239.24,238.36,238.43,13541.0,238.85,239.24,238.36,238.43,13541.0
2019-02-28 10:40:00,238.35,238.65,238.23,238.42,13286.0,238.35,238.65,238.23,238.42,13286.0
2019-02-28 10:45:00,238.37,238.99,238.36,238.36,11886.0,238.37,238.99,238.36,238.36,11886.0
2019-02-28 10:50:00,238.36,238.6,237.89,238.34,14585.0,238.36,238.6,237.89,238.34,14585.0
2019-02-28 10:55:00,238.36,238.56,238.19,238.29,14229.0,238.36,238.56,238.19,238.29,14229.0
2019-02-28 11:00:00,238.35,238.42,238.25,238.25,10847.0,238.35,238.42,238.25,238.25,10847.0
2019-02-28 11:05:00,238.18,238.3,237.98,238.0,10563.0,238.18,238.3,237.98,238.0,10563.0
2019-02-28 11:10:00,237.96,238.21,237.94,238.09,25654.0,237.96,238.21,237.94,238.09,25654.0
2019-02-28 11:15:00,238.1,238.2,237.92,238.06,22604.0,238.1,238.2,237.92,238.06,22604.0
2019-02-28 11:20:00,237.9,238.0,237.74,237.96,16198.0,237.9,238.0,237.74,237.96,16198.0
2019-02-28 11:25:00,237.96,238.03,237.85,237.95,9913.0,237.96,238.03,237.85,237.95,9913.0
2019-02-28 11:30:00,237.88,238.29,237.82,238.29,14885.0,237.88,238.29,237.82,238.29,14885.0
2019-02-28 11:35:00,238.27,238.51,238.22,238.39,17141.0,238.27,238.51,238.22,238.39,17141.0
2019-02-28 11:40:00,238.33,238.67,237.9,238.0,22272.0,238.33,238.67,237.9,238.0,22272.0
2019-02-28 11:45:00,238.17,238.55,238.17,238.55,5125.0,238.17,238.55,238.17,238.55,5125.0
2019-02-28 11:50:00,238.46,239.09,238.46,238.78,11568.0,238.46,239.09,238.46,238.78,11568.0
2019-02-28 11:55:00,238.85,239.43,238.85,239.11,26387.0,238.85,239.43,238.85,239.11,26387.0
2019-02-28 12:00:00,239.09,239.47,239.05,239.37,6852.0,239.09,239.47,239.05,239.37,6852.0
2019-02-28 12:05:00,239.46,239.8,239.43,239.77,7112.0,239.46,239.8,239.43,239.77,7112.0
2019-02-28 12:10:00,239.64,239.97,239.64,239.94,8443.0,239.64,239.97,239.64,239.94,8443.0
2019-02-28 12:15:00,239.93,240.21,239.76,239.93,14552.0,239.93,240.21,239.76,239.93,14552.0
2019-02-28 12:20:00,239.98,240.49,239.98,240.49,10055.0,239.98,240.49,239.98,240.49,10055.0
2019-02-28 12:25:00,240.49,240.77,240.42,240.57,8700.0,240.49,240.77,240.42,240.57,8700.0
2019-02-28 12:30:00,240.67,240.94,240.6,240.72,13716.0,240.67,240.94,240.6,240.72,13716.0
2019-02-28 12:35:00,240.67,240.92,240.62,240.79,14266.0,240.67,240.92,240.62,240.79,14266.0
2019-02-28 12:40:00,240.73,240.94,240.61,240.94,8027.0,240.73,240.94,240.61,240.94,8027.0
2019-02-28 12:45:00,240.95,240.95,240.65,240.7,9709.0,240.95,240.95,240.65,240.7,9709.0
2019-02-28 12:50:00,240.68,240.77,240.26,240.27,8089.0,240.68,240.77,240.26,240.27,8089.0
2019-02-28 12:55:00,240.25,240.25,239.54,239.83,10470.0,240.25,240.25,239.54,239.83,10470.0
2019-02-28 13:00:00,239.89,240.19,239.84,239.88,11620.0,239.89,240.19,239.84,239.88,11620.0
2019-02-28 13:05:00,239.84,240.11,239.83,240.0,4788.0,239.84,240.11,239.83,240.0,4788.0
2019-02-28 13:10:00,240.12,240.51,240.11,240.5,3110.0,240.12,240.51,240.11,240.5,3110.0
2019-02-28 13:15:00,240.48,240.65,240.29,240.3,7652.0,240.48,240.65,240.29,240.3,7652.0
2019-02-28 13:20:00,240.3,240.64,240.29,240.55,13877.0,240.3,240.64,240.29,240.55,13877.0
2019-02-28 13:25:00,240.48,240.48,240.32,240.42,5861.0,240.48,240.48,240.32,240.42,5861.0
2019-02-28 13:30:00,240.43,240.8,240.42,240.73,5595.0,240.43,240.8,240.42,240.73,5595.0
2019-02-28 13:35:00,240.81,241.13,240.75,241.13,9704.0,240.81,241.13,240.75,241.13,9704.0
2019-02-28 13:40:00,241.14,241.14,240.81,240.92,5509.0,241.14,241.14,240.81,240.92,5509.0
2019-02-28 13:45:00,240.92,241.0,240.51,240.56,8067.0,240.92,241.0,240.51,240.56,8067.0
2019-02-28 13:50:00,240.59,240.6,240.42,240.44,5359.0,240.59,240.6,240.42,240.44,5359.0
2019-02-28 13:55:00,240.48,240.7,240.42,240.7,7228.0,240.48,240.7,240.42,240.7,7228.0
2019-02-28 14:00:00,240.69,240.79,240.03,240.14,11750.0,240.69,240.79,240.03,240.14,11750.0
2019-02-28 14:05:00,240.12,240.27,240.09,240.09,6859.0,240.12,240.27,240.09,240.09,6859.0
2019-02-28 14:10:00,240.11,240.27,239.96,240.23,9583.0,240.11,240.27,239.96,240.23,9583.0
2019-02-28 14:15:00,240.22,240.29,239.85,239.85,3645.0,240.22,240.29,239.85,239.85,3645.0
2019-02-28 14:20:00,239.84,239.91,239.68,239.69,5820.0,239.84,239.91,239.68,239.69,5820.0
2019-02-28 14:25:00,239.69,239.7,239.44,239.69,9214.0,239.69,239.7,239.44,239.69,9214.0
2019-02-28 14:30:00,239.67,239.68,239.24,239.35,4610.0,239.67,239.68,239.24,239.35,4610.0
2019-02-28 14:35:00,239.42,239.58,239.34,239.52,8485.0,239.42,239.58,239.34,239.52,8485.0
2019-02-28 14:40:00,239.54,239.67,239.38,239.67,10664.0,239.54,239.67,239.38,239.67,10664.0
2019-02-28 14:45:00,239.68,239.91,239.5,239.82,10589.0,239.68,239.91,239.5,239.82,10589.0
2019-02-28 14:50:00,239.91,239.96,239.47,239.96,14409.0,239.91,239.96,239.47,239.96,14409.0
2019-02-28 14:55:00,239.99,240.15,239.61,239.61,16130.0,239.99,240.15,239.61,239.61,16130.0
2019-02-28 15:00:00,239.62,239.66,239.4,239.5,8748.0,239.62,239.66,239.4,239.5,8748.0
2019-02-28 15:05:00,239.45,239.64,239.4,239.48,10706.0,239.45,239.64,239.4,239.48,10706.0
2019-02-28 15:10:00,239.44,239.57,239.4,239.5,11004.0,239.44,239.57,239.4,239.5,11004.0
2019-02-28 15:15:00,239.48,239.55,239.03,239.54,23265.0,239.48,239.55,239.03,239.54,23265.0
2019-02-28 15:20:00,239.53,239.56,238.94,238.94,21853.0,239.53,239.56,238.94,238.94,21853.0
2019-02-28 15:25:00,239.01,239.34,238.93,239.26,16798.0,239.01,239.34,238.93,239.26,16798.0
2019-02-28 15:30:00,239.25,239.46,239.21,239.25,16184.0,239.25,239.46,239.21,239.25,16184.0
2019-02-28 15:35:00,239.24,239.32,238.87,239.29,19267.0,239.24,239.32,238.87,239.29,19267.0
2019-02-28 15:40:00,239.3,239.54,239.02,239.35,28775.0,239.3,239.54,239.02,239.35,28775.0
2019-02-28 15:45:00,239.33,239.33,239.02,239.24,30853.0,239.33,239.33,239.02,239.24,30853.0
2019-02-28 15:50:00,239.27,239.41,239.23,239.38,47286.0,239.27,239.41,239.23,239.38,47286.0
2019-02-28 15:55:00,239.37,239.86,239.05,239.37,157532.0,239.37,239.86,239.05,239.37,157532.0
2019-03-01 09:30:00,242.31,243.79,241.41,241.41,67360.0,242.31,243.79,241.41,241.41,67360.0
2019-03-01 09:35:00,241.41,241.44,240.29,240.95,18328.0,241.41,241.44,240.29,240.95,18328.0
2019-03-01 09:40:00,241.33,242.59,241.1,242.59,30614.0,241.33,242.59,241.1,242.59,30614.0
2019-03-01 09:45:00,242.38,242.41,241.51,241.7,25171.0,242.38,242.41,241.51,241.7,25171.0
2019-03-01 09:50:00,241.72,242.47,241.72,242.12,20812.0,241.72,242.47,241.72,242.12,20812.0
2019-03-01 09:55:00,242.23,242.25,241.22,241.22,17207.0,242.23,242.25,241.22,241.22,17207.0
2019-03-01 10:00:00,241.13,241.94,240.0,241.84,25971.0,241.13,241.94,240.0,241.84,25971.0
2019-03-01 10:05:00,241.75,241.9,241.01,241.9,9326.0,241.75,241.9,241.01,241.9,9326.0
2019-03-01 10:10:00,242.1,242.1,241.41,241.64,10867.0,242.1,242.1,241.41,241.64,10867.0
2019-03-01 10:15:00,241.71,242.36,241.14,242.01,22323.0,241.71,242.36,241.14,242.01,22323.0
2019-03-01 10:20:00,241.88,241.9,241.19,241.75,11231.0,241.88,241.9,241.19,241.75,11231.0
2019-03-01 10:25:00,241.65,241.98,241.14,241.66,9097.0,241.65,241.98,241.14,241.66,9097.0
2019-03-01 10:30:00,241.63,242.27,241.62,242.0,10528.0,241.63,242.27,241.62,242.0,10528.0
2019-03-01 10:35:00,242.03,242.04,241.34,241.51,12726.0,242.03,242.04,241.34,241.51,12726.0
2019-03-01 10:40:00,241.51,241.65,240.54,240.87,20314.0,241.51,241.65,240.54,240.87,20314.0
2019-03-01 10:45:00,240.98,240.99,240.23,240.74,11061.0,240.98,240.99,240.23,240.74,11061.0
2019-03-01 10:50:00,240.73,241.04,240.34,241.04,24172.0,240.73,241.04,240.34,241.04,24172.0
2019-03-01 10:55:00,241.02,241.33,240.72,241.26,14542.0,241.02,241.33,240.72,241.26,14542.0
2019-03-01 11:00:00,241.26,241.32,240.7,241.17,13502.0,241.26,241.32,240.7,241.17,13502.0
2019-03-01 11:05:00,241.22,241.22,240.75,240.78,8950.0,241.22,241.22,240.75,240.78,8950.0
2019-03-01 11:10:00,240.76,240.76,239.98,240.07,16810.0,240.76,240.76,239.98,240.07,16810.0
2019-03-01 11:15:00,240.08,240.09,239.34,239.67,56788.0,240.08,240.09,239.34,239.67,56788.0
2019-03-01 11:20:00,239.7,240.13,239.46,239.95,40850.0,239.7,240.13,239.46,239.95,40850.0
2019-03-01 11:25:00,239.96,240.04,239.29,240.04,31517.0,239.96,240.04,239.29,240.04,31517.0
2019-03-01 11:30:00,240.04,240.19,239.4,239.64,13674.0,240.04,240.19,239.4,239.64,13674.0
2019-03-01 11:35:00,239.68,240.6,239.68,240.4,7710.0,239.68,240.6,239.68,240.4,7710.0
2019-03-01 11:40:00,240.4,240.74,240.14,240.74,12800.0,240.4,240.74,240.14,240.74,12800.0
2019-03-01 11:45:00,240.59,240.99,240.48,240.7,8991.0,240.59,240.99,240.48,240.7,8991.0
2019-03-01 11:50:00,240.54,240.8,240.24,240.41,11698.0,240.54,240.8,240.24,240.41,11698.0
2019-03-01 11:55:00,240.26,241.58,240.26,241.58,14868.0,240.26,241.58,240.26,241.58,14868.0
2019-03-01 12:00:00,241.64,242.17,241.64,241.69,22324.0,241.64,242.17,241.64,241.69,22324.0
2019-03-01 12:05:00,241.69,242.29,241.69,242.18,11184.0,241.69,242.29,241.69,242.18,11184.0
2019-03-01 12:10:00,242.24,242.55,242.17,242.39,7135.0,242.24,242.55,242.17,242.39,7135.0
2019-03-01 12:15:00,242.39,242.64,242.23,242.5,8888.0,242.39,242.64,242.23,242.5,8888.0
2019-03-01 12:20:00,242.49,242.62,242.09,242.37,8641.0,242.49,242.62,242.09,242.37,8641.0
2019-03-01 12:25:00,242.47,242.83,242.25,242.33,11209.0,242.47,242.83,242.25,242.33,11209.0
2019-03-01 12:30:00,242.37,242.66,242.32,242.59,11705.0,242.37,242.66,242.32,242.59,11705.0
2019-03-01 12:35:00,242.59,242.59,242.22,242.4,13707.0,242.59,242.59,242.22,242.4,13707.0
2019-03-01 12:40:00,242.44,242.59,242.09,242.41,11417.0,242.44,242.59,242.09,242.41,11417.0
2019-03-01 12:45:00,242.41,242.55,242.28,242.38,8834.0,242.41,242.55,242.28,242.38,8834.0
2019-03-01 12:50:00,242.35,242.88,242.33,242.64,13506.0,242.35,242.88,242.33,242.64,13506.0
2019-03-01 12:55:00,242.67,242.82,242.56,242.56,5501.0,242.67,242.82,242.56,242.56,5501.0
2019-03-01 13:00:00,242.56,242.83,242.44,242.83,8215.0,242.56,242.83,242.44,242.83,8215.0
2019-03-01 13:05:00,242.84,243.05,242.74,243.04,7499.0,242.84,243.05,242.74,243.04,7499.0
2019-03-01 13:10:00,243.05,243.35,243.0,243.34,6640.0,243.05,243.35,243.0,243.34,6640.0
2019-03-01 13:15:00,243.26,243.26,242.76,242.81,8677.0,243.26,243.26,242.76,242.81,8677.0
2019-03-01 13:20:00,242.78,242.93,242.75,242.88,6200.0,242.78,242.93,242.75,242.88,6200.0
2019-03-01 13:25:00,242.88,243.09,242.87,242.9,5200.0,242.88,243.09,242.87,242.9,5200.0
2019-03-01 13:30:00,242.85,243.23,242.82,243.12,14301.0,242.85,243.23,242.82,243.12,14301.0
2019-03-01 13:35:00,243.21,243.35,243.07,243.17,6041.0,243.21,243.35,243.07,243.17,6041.0
2019-03-01 13:40:00,243.21,243.34,242.98,243.11,5100.0,243.21,243.34,242.98,243.11,5100.0
2019-03-01 13:45:00,243.04,243.04,242.63,242.84,9048.0,243.04,243.04,242.63,242.84,9048.0
2019-03-01 13:50:00,242.91,243.1,242.73,243.09,9154.0,242.91,243.1,242.73,243.09,9154.0
2019-03-01 13:55:00,243.06,243.24,242.99,243.14,4496.0,243.06,243.24,242.99,243.14,4496.0
2019-03-01 14:00:00,243.05,243.34,243.05,243.3,27006.0,243.05,243.34,243.05,243.3,27006.0
2019-03-01 14:05:00,243.23,243.58,243.1,243.52,7922.0,243.23,243.58,243.1,243.52,7922.0
2019-03-01 14:10:00,243.63,243.97,243.6,243.97,11668.0,243.63,243.97,243.6,243.97,11668.0
2019-03-01 14:15:00,243.98,243.99,243.53,243.89,13813.0,243.98,243.99,243.53,243.89,13813.0
2019-03-01 14:20:00,243.81,244.17,243.78,244.15,10450.0,243.81,244.17,243.78,244.15,10450.0
2019-03-01 14:25:00,244.21,244.35,244.02,244.06,10566.0,244.21,244.35,244.02,244.06,10566.0
2019-03-01 14:30:00,244.12,244.21,243.89,243.89,14027.0,244.12,244.21,243.89,243.89,14027.0
2019-03-01 14:35:00,243.97,244.13,243.93,243.98,11943.0,243.97,244.13,243.93,243.98,11943.0
2019-03-01 14:40:00,243.98,244.05,243.82,243.84,7868.0,243.98,244.05,243.82,243.84,7868.0
2019-03-01 14:45:00,243.89,244.0,243.44,243.56,11427.0,243.89,244.0,243.44,243.56,11427.0
2019-03-01 14:50:00,243.49,243.5,242.95,243.27,14543.0,243.49,243.5,242.95,243.27,14543.0
2019-03-01 14:55:00,243.32,243.59,243.32,243.5,7883.0,243.32,243.59,243.32,243.5,7883.0
2019-03-01 15:00:00,243.55,243.57,243.1,243.24,8385.0,243.55,243.57,243.1,243.24,8385.0
2019-03-01 15:05:00,243.2,243.72,243.1,243.57,19811.0,243.2,243.72,243.1,243.57,19811.0
2019-03-01 15:10:00,243.57,243.73,243.38,243.51,25653.0,243.57,243.73,243.38,243.51,25653.0
2019-03-01 15:15:00,243.51,243.69,243.25,243.25,17100.0,243.51,243.69,243.25,243.25,17100.0
2019-03-01 15:20:00,243.24,243.38,243.05,243.3,19200.0,243.24,243.38,243.05,243.3,19200.0
2019-03-01 15:25:00,243.28,243.5,243.03,243.47,15006.0,243.28,243.5,243.03,243.47,15006.0
2019-03-01 15:30:00,243.49,243.55,243.09,243.27,21931.0,243.49,243.55,243.09,243.27,21931.0
2019-03-01 15:35:00,243.27,243.48,243.24,243.43,22063.0,243.27,243.48,243.24,243.43,22063.0
2019-03-01 15:40:00,243.45,243.63,243.29,243.59,36847.0,243.45,243.63,243.29,243.59,36847.0
2019-03-01 15:45:00,243.6,243.97,243.59,243.78,41703.0,243.6,243.97,243.59,243.78,41703.0
2019-03-01 15:50:00,243.77,243.77,243.28,243.31,48441.0,243.77,243.77,243.28,243.31,48441.0
2019-03-01 15:55:00,243.3,243.8,243.19,243.79,138887.0,243.3,243.8,243.19,243.79,138887.0
2019-03-04 09:30:00,244.6,245.33,243.4,243.4,36773.0,244.6,245.33,243.4,243.4,36773.0
2019-03-04 09:35:00,243.14,243.4,242.16,242.31,38641.0,243.14,243.4,242.16,242.31,38641.0
2019-03-04 09:40:00,242.16,243.29,240.72,242.59,37061.0,242.16,243.29,240.72,242.59,37061.0
2019-03-04 09:45:00,242.59,242.79,241.81,242.12,50996.0,242.59,242.79,241.81,242.12,50996.0
2019-03-04 09:50:00,242.02,242.04,240.01,240.58,72584.0,242.02,242.04,240.01,240.58,72584.0
2019-03-04 09:55:00,240.59,240.84,239.4,239.4,83475.0,240.59,240.84,239.4,239.4,83475.0
2019-03-04 10:00:00,239.47,239.57,237.83,238.83,60947.0,239.47,239.57,237.83,238.83,60947.0
2019-03-04 10:05:00,238.97,239.46,236.5,236.63,67686.0,238.97,239.46,236.5,236.63,67686.0
2019-03-04 10:10:00,236.63,237.53,235.63,235.93,87391.0,236.63,237.53,235.63,235.93,87391.0
2019-03-04 10:15:00,235.92,237.28,235.66,237.27,104633.0,235.92,237.28,235.66,237.27,104633.0
2019-03-04 10:20:00,237.15,238.27,236.26,238.21,95447.0,237.15,238.27,236.26,238.21,95447.0
2019-03-04 10:25:00,238.21,238.38,236.72,236.77,55172.0,238.21,238.38,236.72,236.77,55172.0
2019-03-04 10:30:00,236.93,237.24,236.55,236.55,24836.0,236.93,237.24,236.55,236.55,24836.0
2019-03-04 10:35:00,236.47,236.47,234.82,235.24,65554.0,236.47,236.47,234.82,235.24,65554.0
2019-03-04 10:40:00,235.24,235.42,234.57,235.33,67539.0,235.24,235.42,234.57,235.33,67539.0
2019-03-04 10:45:00,235.44,236.43,235.41,236.15,61804.0,235.44,236.43,235.41,236.15,61804.0
2019-03-04 10:50:00,236.19,236.25,234.43,234.56,37621.0,236.19,236.25,234.43,234.56,37621.0
2019-03-04 10:55:00,234.51,234.59,233.62,233.72,39389.0,234.51,234.59,233.62,233.72,39389.0
2019-03-04 11:00:00,233.74,234.08,233.17,233.25,45196.0,233.74,234.08,233.17,233.25,45196.0
2019-03-04 11:05:00,233.25,233.36,231.1,231.69,111710.0,233.25,233.36,231.1,231.69,111710.0
2019-03-04 11:10:00,231.69,232.82,231.6,232.16,38098.0,231.69,232.82,231.6,232.16,38098.0
2019-03-04 11:15:00,232.26,232.63,231.51,232.31,48999.0,232.26,232.63,231.51,232.31,48999.0
2019-03-04 11:20:00,232.44,232.9,231.77,231.84,53409.0,232.44,232.9,231.77,231.84,53409.0
2019-03-04 11:25:00,231.88,232.63,231.48,231.49,25745.0,231.88,232.63,231.48,231.49,25745.0
2019-03-04 11:30:00,231.39,231.66,229.38,230.31,66060.0,231.39,231.66,229.38,230.31,66060.0
2019-03-04 11:35:00,230.2,232.25,230.14,231.33,88731.0,230.2,232.25,230.14,231.33,88731.0
2019-03-04 11:40:00,231.46,231.46,229.61,229.61,46294.0,231.46,231.46,229.61,229.61,46294.0
2019-03-04 11:45:00,229.69,229.82,228.67,228.94,47270.0,229.69,229.82,228.67,228.94,47270.0
2019-03-04 11:50:00,228.95,230.78,228.67,230.3,39469.0,228.95,230.78,228.67,230.3,39469.0
2019-03-04 11:55:00,230.38,230.99,229.25,230.96,68217.0,230.38,230.99,229.25,230.96,68217.0
2019-03-04 12:00:00,230.97,232.06,230.27,231.55,27045.0,230.97,232.06,230.27,231.55,27045.0
2019-03-04 12:05:00,231.55,233.9,231.47,232.96,37217.0,231.55,233.9,231.47,232.96,37217.0
2019-03-04 12:10:00,232.96,233.57,232.4,232.65,28650.0,232.96,233.57,232.4,232.65,28650.0
2019-03-04 12:15:00,232.46,232.54,231.09,231.56,33308.0,232.46,232.54,231.09,231.56,33308.0
2019-03-04 12:20:00,231.54,232.64,231.5,232.59,29702.0,231.54,232.64,231.5,232.59,29702.0
2019-03-04 12:25:00,232.59,233.0,232.09,232.54,31753.0,232.59,233.0,232.09,232.54,31753.0
2019-03-04 12:30:00,232.52,232.63,232.27,232.38,24737.0,232.52,232.63,232.27,232.38,24737.0
2019-03-04 12:35:00,232.3,233.54,232.12,233.54,33421.0,232.3,233.54,232.12,233.54,33421.0
2019-03-04 12:40:00,233.53,233.54,231.95,232.05,26003.0,233.53,233.54,231.95,232.05,26003.0
2019-03-04 12:45:00,232.04,233.29,231.97,233.25,11009.0,232.04,233.29,231.97,233.25,11009.0
2019-03-04 12:50:00,233.11,233.94,232.78,233.44,20936.0,233.11,233.94,232.78,233.44,20936.0
2019-03-04 12:55:00,233.27,233.53,232.93,233.08,16189.0,233.27,233.53,232.93,233.08,16189.0
2019-03-04 13:00:00,233.07,233.41,233.02,233.08,9901.0,233.07,233.41,233.02,233.08,9901.0
2019-03-04 13:05:00,233.04,233.39,232.94,233.0,14800.0,233.04,233.39,232.94,233.0,14800.0
2019-03-04 13:10:00,233.05,233.85,232.93,233.61,18864.0,233.05,233.85,232.93,233.61,18864.0
2019-03-04 13:15:00,233.49,234.39,233.49,234.2,17490.0,233.49,234.39,233.49,234.2,17490.0
2019-03-04 13:20:00,234.27,234.88,234.2,234.74,18618.0,234.27,234.88,234.2,234.74,18618.0
2019-03-04 13:25:00,234.71,234.79,233.77,233.77,43005.0,234.71,234.79,233.77,233.77,43005.0
2019-03-04 13:30:00,233.8,234.4,233.6,234.01,23830.0,233.8,234.4,233.6,234.01,23830.0
2019-03-04 13:35:00,233.93,234.46,233.77,233.84,10734.0,233.93,234.46,233.77,233.84,10734.0
2019-03-04 13:40:00,233.9,234.39,233.88,234.16,17370.0,233.9,234.39,233.88,234.16,17370.0
2019-03-04 13:45:00,234.13,235.1,234.04,235.01,45105.0,234.13,235.1,234.04,235.01,45105.0
2019-03-04 13:50:00,235.0,235.09,234.45,235.0,23550.0,235.0,235.09,234.45,235.0,23550.0
2019-03-04 13:55:00,235.0,235.35,234.83,235.18,18636.0,235.0,235.35,234.83,235.18,18636.0
2019-03-04 14:00:00,235.14,235.14,234.39,234.55,15569.0,235.14,235.14,234.39,234.55,15569.0
2019-03-04 14:05:00,234.46,234.55,234.17,234.23,20619.0,234.46,234.55,234.17,234.23,20619.0
2019-03-04 14:10:00,234.19,234.5,233.94,234.37,16607.0,234.19,234.5,233.94,234.37,16607.0
2019-03-04 14:15:00,234.36,235.17,234.22,234.86,72680.0,234.36,235.17,234.22,234.86,72680.0
2019-03-04 14:20:00,234.77,235.0,234.13,234.96,32419.0,234.77,235.0,234.13,234.96,32419.0
2019-03-04 14:25:00,235.0,235.42,234.56,235.06,64727.0,235.0,235.42,234.56,235.06,64727.0
2019-03-04 14:30:00,235.05,235.27,234.7,235.09,54111.0,235.05,235.27,234.7,235.09,54111.0
2019-03-04 14:35:00,235.11,235.68,235.1,235.64,38464.0,235.11,235.68,235.1,235.64,38464.0
2019-03-04 14:40:00,235.68,236.14,235.32,235.41,33090.0,235.68,236.14,235.32,235.41,33090.0
2019-03-04 14:45:00,235.49,235.66,235.07,235.31,24375.0,235.49,235.66,235.07,235.31,24375.0
2019-03-04 14:50:00,235.39,236.28,235.3,235.63,39910.0,235.39,236.28,235.3,235.63,39910.0
2019-03-04 14:55:00,235.64,235.98,235.4,235.46,29875.0,235.64,235.98,235.4,235.46,29875.0
2019-03-04 15:00:00,235.38,235.74,235.26,235.51,23429.0,235.38,235.74,235.26,235.51,23429.0
2019-03-04 15:05:00,235.55,235.7,235.45,235.51,17672.0,235.55,235.7,235.45,235.51,17672.0
2019-03-04 15:10:00,235.5,235.72,235.2,235.27,22077.0,235.5,235.72,235.2,235.27,22077.0
2019-03-04 15:15:00,235.25,235.7,235.2,235.7,33532.0,235.25,235.7,235.2,235.7,33532.0
2019-03-04 15:20:00,235.68,235.93,235.29,235.54,27295.0,235.68,235.93,235.29,235.54,27295.0
2019-03-04 15:25:00,235.54,235.75,235.37,235.37,19596.0,235.54,235.75,235.37,235.37,19596.0
2019-03-04 15:30:00,235.38,235.71,235.28,235.64,32729.0,235.38,235.71,235.28,235.64,32729.0
2019-03-04 15:35:00,235.65,236.13,235.41,236.05,41750.0,235.65,236.13,235.41,236.05,41750.0
2019-03-04 15:40:00,236.05,236.29,235.76,236.29,45620.0,236.05,236.29,235.76,236.29,45620.0
2019-03-04 15:45:00,236.31,236.52,235.9,235.9,51753.0,236.31,236.52,235.9,235.9,51753.0
2019-03-04 15:50:00,235.94,236.13,235.79,236.07,65853.0,235.94,236.13,235.79,236.07,65853.0
2019-03-04 15:55:00,236.07,237.03,236.07,236.97,176072.0,236.07,237.03,236.07,236.97,176072.0
2019-03-05 09:30:00,237.57,237.57,235.28,235.29,42853.0,237.57,237.57,235.28,235.29,42853.0
2019-03-05 09:35:00,235.16,235.88,233.64,234.01,20435.0,235.16,235.88,233.64,234.01,20435.0
2019-03-05 09:40:00,233.72,235.94,233.18,234.75,17187.0,233.72,235.94,233.18,234.75,17187.0
2019-03-05 09:45:00,235.01,235.01,232.31,232.34,24557.0,235.01,235.01,232.31,232.34,24557.0
2019-03-05 09:50:00,232.28,233.31,232.28,232.67,29363.0,232.28,233.31,232.28,232.67,29363.0
2019-03-05 09:55:00,232.85,233.69,232.57,233.06,47642.0,232.85,233.69,232.57,233.06,47642.0
2019-03-05 10:00:00,233.44,233.82,232.5,233.41,40993.0,233.44,233.82,232.5,233.41,40993.0
2019-03-05 10:05:00,233.41,234.1,232.34,233.13,33658.0,233.41,234.1,232.34,233.13,33658.0
2019-03-05 10:10:00,232.81,233.95,232.03,233.0,23078.0,232.81,233.95,232.03,233.0,23078.0
2019-03-05 10:15:00,232.95,233.19,232.08,232.54,24711.0,232.95,233.19,232.08,232.54,24711.0
2019-03-05 10:20:00,232.63,233.34,232.47,233.0,15178.0,232.63,233.34,232.47,233.0,15178.0
2019-03-05 10:25:00,233.05,233.14,232.73,233.04,20954.0,233.05,233.14,232.73,233.04,20954.0
2019-03-05 10:30:00,233.05,233.46,232.58,232.72,31851.0,233.05,233.46,232.58,232.72,31851.0
2019-03-05 10:35:00,232.84,233.69,232.73,233.53,34212.0,232.84,233.69,232.73,233.53,34212.0
2019-03-05 10:40:00,233.54,235.0,233.51,235.0,23215.0,233.54,235.0,233.51,235.0,23215.0
2019-03-05 10:45:00,234.91,234.92,233.89,233.9,12482.0,234.91,234.92,233.89,233.9,12482.0
2019-03-05 10:50:00,234.01,234.92,233.86,233.92,26240.0,234.01,234.92,233.86,233.92,26240.0
2019-03-05 10:55:00,233.82,234.66,233.61,233.76,22432.0,233.82,234.66,233.61,233.76,22432.0
2019-03-05 11:00:00,234.14,234.14,233.58,233.69,5260.0,234.14,234.14,233.58,233.69,5260.0
2019-03-05 11:05:00,233.74,234.23,233.63,234.21,23021.0,233.74,234.23,233.63,234.21,23021.0
2019-03-05 11:10:00,234.14,234.43,233.36,233.36,14896.0,234.14,234.43,233.36,233.36,14896.0
2019-03-05 11:15:00,233.34,233.62,233.33,233.51,27396.0,233.34,233.62,233.33,233.51,27396.0
2019-03-05 11:20:00,233.52,233.6,233.27,233.37,10553.0,233.52,233.6,233.27,233.37,10553.0
2019-03-05 11:25:00,233.42,233.61,233.17,233.48,23699.0,233.42,233.61,233.17,233.48,23699.0
2019-03-05 11:30:00,233.63,234.13,233.5,233.96,15652.0,233.63,234.13,233.5,233.96,15652.0
2019-03-05 11:35:00,233.99,234.35,233.48,234.23,29275.0,233.99,234.35,233.48,234.23,29275.0
2019-03-05 11:40:00,234.2,234.49,233.87,234.37,24283.0,234.2,234.49,233.87,234.37,24283.0
2019-03-05 11:45:00,234.39,234.56,233.79,234.21,17062.0,234.39,234.56,233.79,234.21,17062.0
2019-03-05 11:50:00,234.3,234.8,233.78,233.92,14430.0,234.3,234.8,233.78,233.92,14430.0
2019-03-05 11:55:00,234.38,235.38,234.15,235.37,4188.0,234.38,235.38,234.15,235.37,4188.0
2019-03-05 12:00:00,235.36,235.37,234.86,235.03,5536.0,235.36,235.37,234.86,235.03,5536.0
2019-03-05 12:05:00,234.81,234.84,234.48,234.82,14913.0,234.81,234.84,234.48,234.82,14913.0
2019-03-05 12:10:00,234.76,235.06,234.62,234.89,15808.0,234.76,235.06,234.62,234.89,15808.0
2019-03-05 12:15:00,234.9,235.07,234.65,234.86,10972.0,234.9,235.07,234.65,234.86,10972.0
2019-03-05 12:20:00,234.86,235.06,234.84,234.98,16302.0,234.86,235.06,234.84,234.98,16302.0
2019-03-05 12:25:00,234.92,235.16,234.9,235.03,8700.0,234.92,235.16,234.9,235.03,8700.0
2019-03-05 12:30:00,235.03,235.45,234.79,235.26,9052.0,235.03,235.45,234.79,235.26,9052.0
2019-03-05 12:35:00,235.12,235.32,234.95,235.25,5961.0,235.12,235.32,234.95,235.25,5961.0
2019-03-05 12:40:00,235.24,235.38,235.17,235.17,6000.0,235.24,235.38,235.17,235.17,6000.0
2019-03-05 12:45:00,235.15,235.35,234.95,235.35,7121.0,235.15,235.35,234.95,235.35,7121.0
2019-03-05 12:50:00,235.33,235.38,235.08,235.21,12762.0,235.33,235.38,235.08,235.21,12762.0
2019-03-05 12:55:00,235.21,235.68,235.07,235.27,6904.0,235.21,235.68,235.07,235.27,6904.0
2019-03-05 13:00:00,235.22,235.37,234.62,235.14,17018.0,235.22,235.37,234.62,235.14,17018.0
2019-03-05 13:05:00,235.23,235.33,234.86,234.88,5894.0,235.23,235.33,234.86,234.88,5894.0
2019-03-05 13:10:00,234.91,235.59,234.81,235.37,3234.0,234.91,235.59,234.81,235.37,3234.0
2019-03-05 13:15:00,235.44,235.53,235.18,235.29,7200.0,235.44,235.53,235.18,235.29,7200.0
2019-03-05 13:20:00,235.37,235.64,235.27,235.58,3729.0,235.37,235.64,235.27,235.58,3729.0
2019-03-05 13:25:00,235.75,235.89,235.48,235.49,4700.0,235.75,235.89,235.48,235.49,4700.0
2019-03-05 13:30:00,235.58,235.66,235.42,235.58,4002.0,235.58,235.66,235.42,235.58,4002.0
2019-03-05 13:35:00,235.54,235.58,235.1,235.26,20658.0,235.54,235.58,235.1,235.26,20658.0
2019-03-05 13:40:00,235.16,235.5,235.09,235.49,3468.0,235.16,235.5,235.09,235.49,3468.0
2019-03-05 13:45:00,235.49,235.58,235.05,235.23,9323.0,235.49,235.58,235.05,235.23,9323.0
2019-03-05 13:50:00,235.39,235.56,235.35,235.44,10335.0,235.39,235.56,235.35,235.44,10335.0
2019-03-05 13:55:00,235.43,235.71,235.41,235.63,12321.0,235.43,235.71,235.41,235.63,12321.0
2019-03-05 14:00:00,235.62,235.66,235.31,235.31,13276.0,235.62,235.66,235.31,235.31,13276.0
2019-03-05 14:05:00,235.38,235.48,234.99,235.23,6106.0,235.38,235.48,234.99,235.23,6106.0
2019-03-05 14:10:00,235.29,235.52,235.2,235.31,6925.0,235.29,235.52,235.2,235.31,6925.0
2019-03-05 14:15:00,235.27,235.4,234.89,235.21,8322.0,235.27,235.4,234.89,235.21,8322.0
2019-03-05 14:20:00,235.09,235.39,235.09,235.31,6572.0,235.09,235.39,235.09,235.31,6572.0
2019-03-05 14:25:00,235.31,235.32,234.99,234.99,6707.0,235.31,235.32,234.99,234.99,6707.0
2019-03-05 14:30:00,235.05,235.09,234.34,234.35,13365.0,235.05,235.09,234.34,234.35,13365.0
2019-03-05 14:35:00,234.37,235.0,234.3,234.83,14745.0,234.37,235.0,234.3,234.83,14745.0
2019-03-05 14:40:00,234.86,235.14,234.81,235.03,13036.0,234.86,235.14,234.81,235.03,13036.0
2019-03-05 14:45:00,235.01,235.25,234.89,235.25,8020.0,235.01,235.25,234.89,235.25,8020.0
2019-03-05 14:50:00,235.25,235.75,235.25,235.49,5800.0,235.25,235.75,235.25,235.49,5800.0
2019-03-05 14:55:00,235.43,235.76,235.43,235.56,9202.0,235.43,235.76,235.43,235.56,9202.0
2019-03-05 15:00:00,235.5,235.59,234.71,234.89,8241.0,235.5,235.59,234.71,234.89,8241.0
2019-03-05 15:05:00,234.85,235.18,234.83,234.99,6565.0,234.85,235.18,234.83,234.99,6565.0
2019-03-05 15:10:00,234.83,235.25,234.81,235.1,12130.0,234.83,235.25,234.81,235.1,12130.0
2019-03-05 15:15:00,235.08,235.1,234.69,234.89,28379.0,235.08,235.1,234.69,234.89,28379.0
2019-03-05 15:20:00,234.92,235.48,234.82,235.48,15652.0,234.92,235.48,234.82,235.48,15652.0
2019-03-05 15:25:00,235.44,235.75,235.4,235.74,19479.0,235.44,235.75,235.4,235.74,19479.0
2019-03-05 15:30:00,235.71,235.75,235.32,235.46,17126.0,235.71,235.75,235.32,235.46,17126.0
2019-03-05 15:35:00,235.48,236.02,235.44,236.02,15111.0,235.48,236.02,235.44,236.02,15111.0
2019-03-05 15:40:00,236.02,236.07,235.63,235.77,22407.0,236.02,236.07,235.63,235.77,22407.0
2019-03-05 15:45:00,235.83,236.25,235.79,236.06,39616.0,235.83,236.25,235.79,236.06,39616.0
2019-03-05 15:50:00,236.01,236.29,235.85,236.25,43279.0,236.01,236.29,235.85,236.25,43279.0
2019-03-05 15:55:00,236.19,236.4,235.92,236.0,72934.0,236.19,236.4,235.92,236.0,72934.0
2019-03-06 09:30:00,235.45,236.81,234.98,235.46,12492.0,235.45,236.81,234.98,235.46,12492.0
2019-03-06 09:35:00,235.92,236.82,235.28,236.37,10225.0,235.92,236.82,235.28,236.37,10225.0
2019-03-06 09:40:00,236.22,237.0,235.81,236.99,7689.0,236.22,237.0,235.81,236.99,7689.0
2019-03-06 09:45:00,237.1,237.21,236.15,236.75,26478.0,237.1,237.21,236.15,236.75,26478.0
2019-03-06 09:50:00,236.84,236.85,235.65,236.12,20841.0,236.84,236.85,235.65,236.12,20841.0
2019-03-06 09:55:00,236.21,237.36,236.07,237.08,22785.0,236.21,237.36,236.07,237.08,22785.0
2019-03-06 10:00:00,237.19,237.38,236.27,236.49,17820.0,237.19,237.38,236.27,236.49,17820.0
2019-03-06 10:05:00,236.75,237.45,236.27,236.72,25829.0,236.75,237.45,236.27,236.72,25829.0
2019-03-06 10:10:00,236.56,236.91,236.02,236.63,24703.0,236.56,236.91,236.02,236.63,24703.0
2019-03-06 10:15:00,236.62,236.81,235.51,235.51,10757.0,236.62,236.81,235.51,235.51,10757.0
2019-03-06 10:20:00,235.65,235.7,234.47,234.47,28252.0,235.65,235.7,234.47,234.47,28252.0
2019-03-06 10:25:00,234.53,235.12,234.41,234.66,18451.0,234.53,235.12,234.41,234.66,18451.0
2019-03-06 10:30:00,234.66,234.66,233.27,233.55,17672.0,234.66,234.66,233.27,233.55,17672.0
2019-03-06 10:35:00,233.37,233.72,232.75,232.75,19200.0,233.37,233.72,232.75,232.75,19200.0
2019-03-06 10:40:00,232.61,233.2,232.6,233.2,15711.0,232.61,233.2,232.6,233.2,15711.0
2019-03-06 10:45:00,233.15,234.2,233.13,233.92,16521.0,233.15,234.2,233.13,233.92,16521.0
2019-03-06 10:50:00,233.98,234.18,233.42,234.18,13434.0,233.98,234.18,233.42,234.18,13434.0
2019-03-06 10:55:00,234.19,234.85,234.19,234.27,10517.0,234.19,234.85,234.19,234.27,10517.0
2019-03-06 11:00:00,234.39,234.6,234.25,234.37,10210.0,234.39,234.6,234.25,234.37,10210.0
2019-03-06 11:05:00,234.45,234.75,234.45,234.67,9057.0,234.45,234.75,234.45,234.67,9057.0
2019-03-06 11:10:00,234.74,234.74,234.06,234.06,6850.0,234.74,234.74,234.06,234.06,6850.0
2019-03-06 11:15:00,234.23,234.34,233.81,234.02,10895.0,234.23,234.34,233.81,234.02,10895.0
2019-03-06 11:20:00,234.06,234.09,233.26,233.53,6766.0,234.06,234.09,233.26,233.53,6766.0
2019-03-06 11:25:00,233.55,233.72,233.26,233.44,4498.0,233.55,233.72,233.26,233.44,4498.0
2019-03-06 11:30:00,233.41,233.47,232.71,232.85,9599.0,233.41,233.47,232.71,232.85,9599.0
2019-03-06 11:35:00,232.92,233.16,232.35,232.39,8624.0,232.92,233.16,232.35,232.39,8624.0
2019-03-06 11:40:00,232.48,232.58,231.79,232.53,17232.0,232.48,232.58,231.79,232.53,17232.0
2019-03-06 11:45:00,232.38,233.01,232.38,232.72,4275.0,232.38,233.01,232.38,232.72,4275.0
2019-03-06 11:50:00,232.41,232.99,232.38,232.69,3775.0,232.41,232.99,232.38,232.69,3775.0
2019-03-06 11:55:00,232.83,233.44,232.73,232.92,5250.0,232.83,233.44,232.73,232.92,5250.0
2019-03-06 12:00:00,233.13,233.63,232.92,233.62,2866.0,233.13,233.63,232.92,233.62,2866.0
2019-03-06 12:05:00,233.54,234.21,233.52,233.81,8507.0,233.54,234.21,233.52,233.81,8507.0
2019-03-06 12:10:00,233.71,234.32,233.7,234.21,8826.0,233.71,234.32,233.7,234.21,8826.0
2019-03-06 12:15:00,234.09,234.16,233.66,233.66,9773.0,234.09,234.16,233.66,233.66,9773.0
2019-03-06 12:20:00,233.67,233.82,233.1,233.1,9738.0,233.67,233.82,233.1,233.1,9738.0
2019-03-06 12:25:00,233.1,233.17,232.94,233.1,8930.0,233.1,233.17,232.94,233.1,8930.0
2019-03-06 12:30:00,233.1,233.76,233.1,233.66,8564.0,233.1,233.76,233.1,233.66,8564.0
2019-03-06 12:35:00,233.79,234.43,233.79,234.2,3929.0,233.79,234.43,233.79,234.2,3929.0
2019-03-06 12:40:00,234.1,234.25,233.97,233.97,4685.0,234.1,234.25,233.97,233.97,4685.0
2019-03-06 12:45:00,233.78,233.78,233.11,233.18,8003.0,233.78,233.78,233.11,233.18,8003.0
2019-03-06 12:50:00,233.17,233.49,232.87,232.91,9139.0,233.17,233.49,232.87,232.91,9139.0
2019-03-06 12:55:00,232.92,233.14,232.87,232.95,7235.0,232.92,233.14,232.87,232.95,7235.0
2019-03-06 13:00:00,232.96,233.03,232.74,232.82,6164.0,232.96,233.03,232.74,232.82,6164.0
2019-03-06 13:05:00,232.6,232.74,232.51,232.74,2769.0,232.6,232.74,232.51,232.74,2769.0
2019-03-06 13:10:00,232.65,233.17,232.5,233.17,6513.0,232.65,233.17,232.5,233.17,6513.0
2019-03-06 13:15:00,233.17,233.44,233.01,233.43,2707.0,233.17,233.44,233.01,233.43,2707.0
2019-03-06 13:20:00,233.42,233.42,232.9,232.9,1500.0,233.42,233.42,232.9,232.9,1500.0
2019-03-06 13:25:00,232.88,233.11,232.88,233.11,2200.0,232.88,233.11,232.88,233.11,2200.0
2019-03-06 13:30:00,233.21,233.47,233.2,233.47,1700.0,233.21,233.47,233.2,233.47,1700.0
2019-03-06 13:35:00,233.5,234.14,233.4,234.14,12464.0,233.5,234.14,233.4,234.14,12464.0
2019-03-06 13:40:00,234.04,234.11,233.58,234.02,2507.0,234.04,234.11,233.58,234.02,2507.0
2019-03-06 13:45:00,233.97,234.05,233.77,233.77,2308.0,233.97,234.05,233.77,233.77,2308.0
2019-03-06 13:50:00,233.73,233.88,233.51,233.83,4259.0,233.73,233.88,233.51,233.83,4259.0
2019-03-06 13:55:00,233.94,234.11,233.91,234.03,2267.0,233.94,234.11,233.91,234.03,2267.0
2019-03-06 14:00:00,234.03,234.09,233.9,234.08,1901.0,234.03,234.09,233.9,234.08,1901.0
2019-03-06 14:05:00,233.94,233.94,233.7,233.8,6803.0,233.94,233.94,233.7,233.8,6803.0
2019-03-06 14:10:00,233.74,234.03,233.73,233.87,2916.0,233.74,234.03,233.73,233.87,2916.0
2019-03-06 14:15:00,233.8,233.83,233.52,233.56,18494.0,233.8,233.83,233.52,233.56,18494.0
2019-03-06 14:20:00,233.5,233.87,233.38,233.87,12670.0,233.5,233.87,233.38,233.87,12670.0
2019-03-06 14:25:00,233.79,233.79,233.4,233.45,23205.0,233.79,233.79,233.4,233.45,23205.0
2019-03-06 14:30:00,233.53,233.57,232.67,232.67,21022.0,233.53,233.57,232.67,232.67,21022.0
2019-03-06 14:35:00,232.6,233.09,232.58,232.9,6635.0,232.6,233.09,232.58,232.9,6635.0
2019-03-06 14:40:00,232.88,233.12,232.69,233.12,21241.0,232.88,233.12,232.69,233.12,21241.0
2019-03-06 14:45:00,233.0,233.08,232.76,232.95,6324.0,233.0,233.08,232.76,232.95,6324.0
2019-03-06 14:50:00,233.06,233.21,232.76,233.11,9889.0,233.06,233.21,232.76,233.11,9889.0
2019-03-06 14:55:00,233.21,233.54,233.21,233.47,3026.0,233.21,233.54,233.21,233.47,3026.0
2019-03-06 15:00:00,233.47,233.7,233.19,233.34,16841.0,233.47,233.7,233.19,233.34,16841.0
2019-03-06 15:05:00,233.26,233.74,233.21,233.6,9069.0,233.26,233.74,233.21,233.6,9069.0
2019-03-06 15:10:00,233.59,233.59,233.31,233.31,8342.0,233.59,233.59,233.31,233.31,8342.0
2019-03-06 15:15:00,233.39,233.53,233.22,233.41,3469.0,233.39,233.53,233.22,233.41,3469.0
2019-03-06 15:20:00,233.45,233.7,233.38,233.64,9726.0,233.45,233.7,233.38,233.64,9726.0
2019-03-06 15:25:00,233.63,233.67,233.12,233.34,6380.0,233.63,233.67,233.12,233.34,6380.0
2019-03-06 15:30:00,233.38,233.6,233.09,233.57,14276.0,233.38,233.6,233.09,233.57,14276.0
2019-03-06 15:35:00,233.57,233.57,233.41,233.54,6197.0,233.57,233.57,233.41,233.54,6197.0
2019-03-06 15:40:00,233.49,233.53,233.32,233.42,8784.0,233.49,233.53,233.32,233.42,8784.0
2019-03-06 15:45:00,233.42,233.64,233.33,233.57,53109.0,233.42,233.64,233.33,233.57,53109.0
2019-03-06 15:50:00,233.58,233.99,233.57,233.85,15728.0,233.58,233.99,233.57,233.85,15728.0
2019-03-06 15:55:00,233.86,233.86,232.88,233.17,51807.0,233.86,233.86,232.88,233.17,51807.0
2019-03-07 09:30:00,232.37,232.61,231.11,232.58,15035.0,232.37,232.61,231.11,232.58,15035.0
2019-03-07 09:35:00,232.61,234.18,231.87,233.73,30588.0,232.61,234.18,231.87,233.73,30588.0
2019-03-07 09:40:00,233.51,233.51,232.39,232.42,6075.0,233.51,233.51,232.39,232.42,6075.0
2019-03-07 09:45:00,232.18,232.83,232.01,232.31,12029.0,232.18,232.83,232.01,232.31,12029.0
2019-03-07 09:50:00,232.66,232.86,231.52,232.37,29436.0,232.66,232.86,231.52,232.37,29436.0
2019-03-07 09:55:00,232.38,233.14,232.06,232.66,9915.0,232.38,233.14,232.06,232.66,9915.0
2019-03-07 10:00:00,232.55,234.06,232.55,234.06,14820.0,232.55,234.06,232.55,234.06,14820.0
2019-03-07 10:05:00,234.04,234.61,233.71,234.58,9719.0,234.04,234.61,233.71,234.58,9719.0
2019-03-07 10:10:00,234.58,234.71,234.02,234.16,9358.0,234.58,234.71,234.02,234.16,9358.0
2019-03-07 10:15:00,234.31,234.52,233.2,233.42,4683.0,234.31,234.52,233.2,233.42,4683.0
2019-03-07 10:20:00,233.5,233.73,233.19,233.45,10601.0,233.5,233.73,233.19,233.45,10601.0
2019-03-07 10:25:00,233.68,233.98,233.5,233.98,7046.0,233.68,233.98,233.5,233.98,7046.0
2019-03-07 10:30:00,234.03,234.45,234.01,234.33,7798.0,234.03,234.45,234.01,234.33,7798.0
2019-03-07 10:35:00,234.19,234.31,233.47,234.05,14838.0,234.19,234.31,233.47,234.05,14838.0
2019-03-07 10:40:00,233.85,233.85,233.01,233.25,8562.0,233.85,233.85,233.01,233.25,8562.0
2019-03-07 10:45:00,233.3,234.4,233.3,234.21,10000.0,233.3,234.4,233.3,234.21,10000.0
2019-03-07 10:50:00,234.35,234.52,234.12,234.47,4459.0,234.35,234.52,234.12,234.47,4459.0
2019-03-07 10:55:00,234.46,235.03,234.41,234.94,25394.0,234.46,235.03,234.41,234.94,25394.0
2019-03-07 11:00:00,235.0,235.2,234.76,235.01,25719.0,235.0,235.2,234.76,235.01,25719.0
2019-03-07 11:05:00,235.09,235.31,234.94,235.11,7985.0,235.09,235.31,234.94,235.11,7985.0
2019-03-07 11:10:00,235.32,235.44,234.98,235.01,15165.0,235.32,235.44,234.98,235.01,15165.0
2019-03-07 11:15:00,235.16,235.25,234.82,234.94,10059.0,235.16,235.25,234.82,234.94,10059.0
2019-03-07 11:20:00,235.18,235.44,235.01,235.29,8462.0,235.18,235.44,235.01,235.29,8462.0
2019-03-07 11:25:00,235.45,235.59,234.98,235.05,6303.0,235.45,235.59,234.98,235.05,6303.0
2019-03-07 11:30:00,235.53,235.81,235.32,235.69,9600.0,235.53,235.81,235.32,235.69,9600.0
2019-03-07 11:35:00,235.6,236.14,235.32,236.14,20113.0,235.6,236.14,235.32,236.14,20113.0
2019-03-07 11:40:00,236.07,236.72,236.01,236.25,14484.0,236.07,236.72,236.01,236.25,14484.0
2019-03-07 11:45:00,236.34,236.82,236.27,236.44,9910.0,236.34,236.82,236.27,236.44,9910.0
2019-03-07 11:50:00,236.37,236.71,236.23,236.55,17476.0,236.37,236.71,236.23,236.55,17476.0
2019-03-07 11:55:00,236.55,236.69,236.17,236.29,18037.0,236.55,236.69,236.17,236.29,18037.0
2019-03-07 12:00:00,236.29,236.67,236.14,236.54,15049.0,236.29,236.67,236.14,236.54,15049.0
2019-03-07 12:05:00,236.54,236.61,236.21,236.21,6413.0,236.54,236.61,236.21,236.21,6413.0
2019-03-07 12:10:00,236.18,236.28,235.75,235.9,3350.0,236.18,236.28,235.75,235.9,3350.0
2019-03-07 12:15:00,236.05,236.2,235.66,235.84,5383.0,236.05,236.2,235.66,235.84,5383.0
2019-03-07 12:20:00,235.84,235.85,235.56,235.69,4475.0,235.84,235.85,235.56,235.69,4475.0
2019-03-07 12:25:00,235.58,236.38,235.58,236.04,4140.0,235.58,236.38,235.58,236.04,4140.0
2019-03-07 12:30:00,236.04,236.04,235.42,235.75,3883.0,236.04,236.04,235.42,235.75,3883.0
2019-03-07 12:35:00,235.84,235.86,235.56,235.71,6900.0,235.84,235.86,235.56,235.71,6900.0
2019-03-07 12:40:00,235.71,235.9,235.71,235.82,3670.0,235.71,235.9,235.71,235.82,3670.0
2019-03-07 12:45:00,235.96,236.17,235.74,235.8,8033.0,235.96,236.17,235.74,235.8,8033.0
2019-03-07 12:50:00,235.93,236.18,235.76,236.0,9880.0,235.93,236.18,235.76,236.0,9880.0
2019-03-07 12:55:00,236.0,236.2,235.8,235.82,8006.0,236.0,236.2,235.8,235.82,8006.0
2019-03-07 13:00:00,235.76,236.07,235.68,236.07,13752.0,235.76,236.07,235.68,236.07,13752.0
2019-03-07 13:05:00,236.06,236.06,235.37,235.46,12069.0,236.06,236.06,235.37,235.46,12069.0
2019-03-07 13:10:00,235.47,236.14,235.47,235.68,16614.0,235.47,236.14,235.47,235.68,16614.0
2019-03-07 13:15:00,235.69,235.82,235.31,235.37,6563.0,235.69,235.82,235.31,235.37,6563.0
2019-03-07 13:20:00,235.34,235.34,234.45,234.45,7937.0,235.34,235.34,234.45,234.45,7937.0
2019-03-07 13:25:00,234.4,234.55,234.13,234.15,11809.0,234.4,234.55,234.13,234.15,11809.0
2019-03-07 13:30:00,234.15,234.15,233.56,233.56,16148.0,234.15,234.15,233.56,233.56,16148.0
2019-03-07 13:35:00,233.6,233.79,233.52,233.69,13896.0,233.6,233.79,233.52,233.69,13896.0
2019-03-07 13:40:00,233.69,234.2,233.66,234.2,21494.0,233.69,234.2,233.66,234.2,21494.0
2019-03-07 13:45:00,234.13,234.14,233.82,234.14,7994.0,234.13,234.14,233.82,234.14,7994.0
2019-03-07 13:50:00,234.11,234.34,234.06,234.26,8146.0,234.11,234.34,234.06,234.26,8146.0
2019-03-07 13:55:00,234.25,234.25,233.95,234.03,3892.0,234.25,234.25,233.95,234.03,3892.0
2019-03-07 14:00:00,234.1,234.39,234.01,234.16,8475.0,234.1,234.39,234.01,234.16,8475.0
2019-03-07 14:05:00,234.09,234.39,234.03,234.37,2127.0,234.09,234.39,234.03,234.37,2127.0
2019-03-07 14:10:00,234.39,234.39,234.11,234.31,8526.0,234.39,234.39,234.11,234.31,8526.0
2019-03-07 14:15:00,234.22,234.32,234.07,234.11,19715.0,234.22,234.32,234.07,234.11,19715.0
2019-03-07 14:20:00,234.18,234.24,233.83,233.97,26327.0,234.18,234.24,233.83,233.97,26327.0
2019-03-07 14:25:00,234.0,234.06,233.58,233.62,31543.0,234.0,234.06,233.58,233.62,31543.0
2019-03-07 14:30:00,233.68,233.68,233.44,233.53,14359.0,233.68,233.68,233.44,233.53,14359.0
2019-03-07 14:35:00,233.54,233.84,233.15,233.15,5002.0,233.54,233.84,233.15,233.15,5002.0
2019-03-07 14:40:00,233.25,233.35,232.91,232.92,13495.0,233.25,233.35,232.91,232.92,13495.0
2019-03-07 14:45:00,233.02,233.02,232.46,232.46,11345.0,233.02,233.02,232.46,232.46,11345.0
2019-03-07 14:50:00,232.47,232.51,232.25,232.41,14851.0,232.47,232.51,232.25,232.41,14851.0
2019-03-07 14:55:00,232.35,232.57,232.3,232.53,9296.0,232.35,232.57,232.3,232.53,9296.0
2019-03-07 15:00:00,232.57,232.86,232.39,232.54,11076.0,232.57,232.86,232.39,232.54,11076.0
2019-03-07 15:05:00,232.71,233.51,232.62,233.51,6518.0,232.71,233.51,232.62,233.51,6518.0
2019-03-07 15:10:00,233.45,233.72,233.38,233.38,8325.0,233.45,233.72,233.38,233.38,8325.0
2019-03-07 15:15:00,233.46,233.8,233.35,233.73,6029.0,233.46,233.8,233.35,233.73,6029.0
2019-03-07 15:20:00,233.68,233.91,233.61,233.77,8456.0,233.68,233.91,233.61,233.77,8456.0
2019-03-07 15:25:00,233.81,234.0,233.32,233.32,6349.0,233.81,234.0,233.32,233.32,6349.0
2019-03-07 15:30:00,233.23,233.94,233.21,233.52,28186.0,233.23,233.94,233.21,233.52,28186.0
2019-03-07 15:35:00,233.52,233.97,233.32,233.66,14736.0,233.52,233.97,233.32,233.66,14736.0
2019-03-07 15:40:00,233.61,233.61,233.01,233.19,8588.0,233.61,233.61,233.01,233.19,8588.0
2019-03-07 15:45:00,233.14,233.33,233.01,233.33,21233.0,233.14,233.33,233.01,233.33,21233.0
2019-03-07 15:50:00,233.25,233.27,232.95,233.02,14071.0,233.25,233.27,232.95,233.02,14071.0
2019-03-07 15:55:00,233.02,233.75,233.01,233.37,33842.0,233.02,233.75,233.01,233.37,33842.0
2019-03-08 09:30:00,229.0,229.34,227.25,229.09,94377.0,229.0,229.34,227.25,229.09,94377.0
2019-03-08 09:35:00,229.0,229.9,226.7,227.99,78279.0,229.0,229.9,226.7,227.99,78279.0
2019-03-08 09:40:00,228.36,229.37,227.01,227.43,27680.0,228.36,229.37,227.01,227.43,27680.0
2019-03-08 09:45:00,227.44,229.37,227.23,228.78,19442.0,227.44,229.37,227.23,228.78,19442.0
2019-03-08 09:50:00,228.83,229.71,228.48,229.03,32751.0,228.83,229.71,228.48,229.03,32751.0
2019-03-08 09:55:00,229.03,229.74,228.5,228.73,17083.0,229.03,229.74,228.5,228.73,17083.0
2019-03-08 10:00:00,228.46,229.92,228.35,229.4,19503.0,228.46,229.92,228.35,229.4,19503.0
2019-03-08 10:05:00,229.51,229.78,229.11,229.59,14168.0,229.51,229.78,229.11,229.59,14168.0
2019-03-08 10:10:00,229.68,230.24,228.87,229.62,31430.0,229.68,230.24,228.87,229.62,31430.0
2019-03-08 10:15:00,229.93,230.26,229.58,229.71,12442.0,229.93,230.26,229.58,229.71,12442.0
2019-03-08 10:20:00,229.87,230.51,229.74,230.04,8608.0,229.87,230.51,229.74,230.04,8608.0
2019-03-08 10:25:00,229.92,230.31,229.66,230.31,12552.0,229.92,230.31,229.66,230.31,12552.0
2019-03-08 10:30:00,230.35,230.71,230.02,230.02,9373.0,230.35,230.71,230.02,230.02,9373.0
2019-03-08 10:35:00,230.15,230.73,230.01,230.58,6259.0,230.15,230.73,230.01,230.58,6259.0
2019-03-08 10:40:00,230.58,231.53,230.43,231.34,10136.0,230.58,231.53,230.43,231.34,10136.0
2019-03-08 10:45:00,231.37,231.91,230.99,231.34,15550.0,231.37,231.91,230.99,231.34,15550.0
2019-03-08 10:50:00,231.43,231.94,231.15,231.4,8054.0,231.43,231.94,231.15,231.4,8054.0
2019-03-08 10:55:00,231.62,232.25,231.62,232.25,11211.0,231.62,232.25,231.62,232.25,11211.0
2019-03-08 11:00:00,232.16,232.4,231.72,232.19,9447.0,232.16,232.4,231.72,232.19,9447.0
2019-03-08 11:05:00,232.23,232.34,232.04,232.11,3911.0,232.23,232.34,232.04,232.11,3911.0
2019-03-08 11:10:00,232.26,232.93,232.26,232.91,8004.0,232.26,232.93,232.26,232.91,8004.0
2019-03-08 11:15:00,232.86,233.48,232.86,233.35,20507.0,232.86,233.48,232.86,233.35,20507.0
2019-03-08 11:20:00,233.34,233.46,232.88,233.4,14537.0,233.34,233.46,232.88,233.4,14537.0
2019-03-08 11:25:00,233.46,233.81,233.42,233.67,14160.0,233.46,233.81,233.42,233.67,14160.0
2019-03-08 11:30:00,233.46,233.5,232.9,232.95,6905.0,233.46,233.5,232.9,232.95,6905.0
2019-03-08 11:35:00,233.04,233.18,232.35,232.48,6554.0,233.04,233.18,232.35,232.48,6554.0
2019-03-08 11:40:00,232.61,232.63,232.2,232.41,6107.0,232.61,232.63,232.2,232.41,6107.0
2019-03-08 11:45:00,232.45,232.98,232.45,232.76,5889.0,232.45,232.98,232.45,232.76,5889.0
2019-03-08 11:50:00,232.53,233.18,232.47,232.82,4736.0,232.53,233.18,232.47,232.82,4736.0
2019-03-08 11:55:00,232.89,232.93,232.53,232.58,3661.0,232.89,232.93,232.53,232.58,3661.0
2019-03-08 12:00:00,232.75,232.92,232.65,232.71,5248.0,232.75,232.92,232.65,232.71,5248.0
2019-03-08 12:05:00,232.67,232.75,232.03,232.36,5828.0,232.67,232.75,232.03,232.36,5828.0
2019-03-08 12:10:00,232.36,232.43,231.9,232.31,5360.0,232.36,232.43,231.9,232.31,5360.0
2019-03-08 12:15:00,232.37,232.51,232.04,232.04,4313.0,232.37,232.51,232.04,232.04,4313.0
2019-03-08 12:20:00,232.0,232.0,231.45,231.56,5393.0,232.0,232.0,231.45,231.56,5393.0
2019-03-08 12:25:00,231.7,232.12,231.7,231.94,7122.0,231.7,232.12,231.7,231.94,7122.0
2019-03-08 12:30:00,232.01,232.27,231.95,232.18,2951.0,232.01,232.27,231.95,232.18,2951.0
2019-03-08 12:35:00,232.28,232.56,232.28,232.46,2793.0,232.28,232.56,232.28,232.46,2793.0
2019-03-08 12:40:00,232.38,232.38,232.24,232.24,1862.0,232.38,232.38,232.24,232.24,1862.0
2019-03-08 12:45:00,232.36,232.48,232.17,232.24,12690.0,232.36,232.48,232.17,232.24,12690.0
2019-03-08 12:50:00,232.2,232.2,231.79,232.12,3800.0,232.2,232.2,231.79,232.12,3800.0
2019-03-08 12:55:00,232.11,232.18,231.9,232.09,2003.0,232.11,232.18,231.9,232.09,2003.0
2019-03-08 13:00:00,232.06,232.27,232.06,232.12,1985.0,232.06,232.27,232.06,232.12,1985.0
2019-03-08 13:05:00,232.24,232.31,231.88,231.96,2868.0,232.24,232.31,231.88,231.96,2868.0
2019-03-08 13:10:00,232.02,232.46,232.02,232.35,1800.0,232.02,232.46,232.02,232.35,1800.0
2019-03-08 13:15:00,232.24,232.46,232.17,232.46,3063.0,232.24,232.46,232.17,232.46,3063.0
2019-03-08 13:20:00,232.41,232.41,232.02,232.35,2054.0,232.41,232.41,232.02,232.35,2054.0
2019-03-08 13:25:00,232.41,232.61,232.34,232.61,1951.0,232.41,232.61,232.34,232.61,1951.0
2019-03-08 13:30:00,232.46,232.46,232.12,232.24,2488.0,232.46,232.46,232.12,232.24,2488.0
2019-03-08 13:35:00,232.21,232.51,231.97,232.43,6188.0,232.21,232.51,231.97,232.43,6188.0
2019-03-08 13:40:00,232.49,232.74,232.47,232.73,1250.0,232.49,232.74,232.47,232.73,1250.0
2019-03-08 13:45:00,232.65,233.0,232.65,232.98,4531.0,232.65,233.0,232.65,232.98,4531.0
2019-03-08 13:50:00,233.05,233.05,232.34,232.51,4503.0,233.05,233.05,232.34,232.51,4503.0
2019-03-08 13:55:00,232.36,232.42,231.96,232.21,4994.0,232.36,232.42,231.96,232.21,4994.0
2019-03-08 14:00:00,232.15,232.22,231.96,231.98,2054.0,232.15,232.22,231.96,231.98,2054.0
2019-03-08 14:05:00,232.13,232.47,232.13,232.29,3516.0,232.13,232.47,232.13,232.29,3516.0
2019-03-08 14:10:00,232.35,232.52,232.21,232.52,3812.0,232.35,232.52,232.21,232.52,3812.0
2019-03-08 14:15:00,232.44,232.73,232.38,232.73,2338.0,232.44,232.73,232.38,232.73,2338.0
2019-03-08 14:20:00,232.57,232.78,232.48,232.76,3502.0,232.57,232.78,232.48,232.76,3502.0
2019-03-08 14:25:00,232.69,232.76,232.5,232.6,6175.0,232.69,232.76,232.5,232.6,6175.0
2019-03-08 14:30:00,232.64,232.71,232.46,232.6,10150.0,232.64,232.71,232.46,232.6,10150.0
2019-03-08 14:35:00,232.52,232.79,232.51,232.73,3649.0,232.52,232.79,232.51,232.73,3649.0
2019-03-08 14:40:00,232.66,233.02,232.61,233.02,2833.0,232.66,233.02,232.61,233.02,2833.0
2019-03-08 14:45:00,233.0,233.24,232.8,233.01,12666.0,233.0,233.24,232.8,233.01,12666.0
2019-03-08 14:50:00,232.94,233.43,232.93,233.36,6752.0,232.94,233.43,232.93,233.36,6752.0
2019-03-08 14:55:00,233.23,233.24,232.39,232.42,5080.0,233.23,233.24,232.39,232.42,5080.0
2019-03-08 15:00:00,232.28,232.69,232.28,232.42,9661.0,232.28,232.69,232.28,232.42,9661.0
2019-03-08 15:05:00,232.46,232.85,232.18,232.8,11567.0,232.46,232.85,232.18,232.8,11567.0
2019-03-08 15:10:00,232.77,232.77,232.41,232.45,6743.0,232.77,232.77,232.41,232.45,6743.0
2019-03-08 15:15:00,232.54,232.58,232.37,232.46,6402.0,232.54,232.58,232.37,232.46,6402.0
2019-03-08 15:20:00,232.51,232.55,232.17,232.24,16182.0,232.51,232.55,232.17,232.24,16182.0
2019-03-08 15:25:00,232.17,232.62,232.17,232.39,9573.0,232.17,232.62,232.17,232.39,9573.0
2019-03-08 15:30:00,232.43,233.07,232.32,232.87,10489.0,232.43,233.07,232.32,232.87,10489.0
2019-03-08 15:35:00,232.82,232.95,232.7,232.9,7072.0,232.82,232.95,232.7,232.9,7072.0
2019-03-08 15:40:00,232.95,232.99,232.71,232.91,35005.0,232.95,232.99,232.71,232.91,35005.0
2019-03-08 15:45:00,232.95,233.24,232.81,232.81,29900.0,232.95,233.24,232.81,232.81,29900.0
2019-03-08 15:50:00,232.82,233.16,232.81,233.1,29676.0,232.82,233.16,232.81,233.1,29676.0
2019-03-08 15:55:00,233.08,234.03,233.02,233.95,83833.0,233.08,234.03,233.02,233.95,83833.0
2019-03-11 09:30:00,235.51,236.4,235.13,235.41,19556.0,235.51,236.4,235.13,235.41,19556.0
2019-03-11 09:35:00,235.42,237.39,235.37,237.31,20245.0,235.42,237.39,235.37,237.31,20245.0
2019-03-11 09:40:00,237.32,237.87,236.42,236.94,13835.0,237.32,237.87,236.42,236.94,13835.0
2019-03-11 09:45:00,236.97,238.81,236.97,238.14,19541.0,236.97,238.81,236.97,238.14,19541.0
2019-03-11 09:50:00,238.0,238.67,237.85,238.51,6132.0,238.0,238.67,237.85,238.51,6132.0
2019-03-11 09:55:00,238.47,239.17,238.12,238.86,37369.0,238.47,239.17,238.12,238.86,37369.0
2019-03-11 10:00:00,238.73,239.37,238.05,238.4,21242.0,238.73,239.37,238.05,238.4,21242.0
2019-03-11 10:05:00,238.29,238.32,237.21,237.38,19900.0,238.29,238.32,237.21,237.38,19900.0
2019-03-11 10:10:00,237.42,238.81,237.11,238.81,21470.0,237.42,238.81,237.11,238.81,21470.0
2019-03-11 10:15:00,238.72,238.72,237.71,238.58,21764.0,238.72,238.72,237.71,238.58,21764.0
2019-03-11 10:20:00,238.45,238.61,238.13,238.34,14120.0,238.45,238.61,238.13,238.34,14120.0
2019-03-11 10:25:00,238.35,238.54,237.91,238.25,15076.0,238.35,238.54,237.91,238.25,15076.0
2019-03-11 10:30:00,238.07,238.21,237.62,237.68,14347.0,238.07,238.21,237.62,237.68,14347.0
2019-03-11 10:35:00,237.65,237.72,237.16,237.56,9952.0,237.65,237.72,237.16,237.56,9952.0
2019-03-11 10:40:00,237.47,238.19,237.45,237.92,9638.0,237.47,238.19,237.45,237.92,9638.0
2019-03-11 10:45:00,237.84,238.23,237.84,238.04,7406.0,237.84,238.23,237.84,238.04,7406.0
2019-03-11 10:50:00,238.04,238.52,237.99,238.23,10921.0,238.04,238.52,237.99,238.23,10921.0
2019-03-11 10:55:00,238.36,238.7,238.36,238.69,10063.0,238.36,238.7,238.36,238.69,10063.0
2019-03-11 11:00:00,238.79,238.93,238.57,238.84,10579.0,238.79,238.93,238.57,238.84,10579.0
2019-03-11 11:05:00,238.86,238.99,238.45,238.72,10810.0,238.86,238.99,238.45,238.72,10810.0
2019-03-11 11:10:00,238.69,239.18,238.69,238.85,21294.0,238.69,239.18,238.69,238.85,21294.0
2019-03-11 11:15:00,238.86,238.91,238.13,238.35,13595.0,238.86,238.91,238.13,238.35,13595.0
2019-03-11 11:20:00,238.29,239.08,238.17,239.08,19386.0,238.29,239.08,238.17,239.08,19386.0
2019-03-11 11:25:00,239.11,239.46,238.87,239.29,20906.0,239.11,239.46,238.87,239.29,20906.0
2019-03-11 11:30:00,239.13,239.16,238.53,238.75,10887.0,239.13,239.16,238.53,238.75,10887.0
2019-03-11 11:35:00,238.68,239.43,238.67,239.23,10266.0,238.68,239.43,238.67,239.23,10266.0
2019-03-11 11:40:00,239.22,239.47,239.21,239.37,7146.0,239.22,239.47,239.21,239.37,7146.0
2019-03-11 11:45:00,239.44,239.52,239.04,239.07,12999.0,239.44,239.52,239.04,239.07,12999.0
2019-03-11 11:50:00,239.0,239.06,238.12,238.38,15764.0,239.0,239.06,238.12,238.38,15764.0
2019-03-11 11:55:00,238.46,238.92,238.38,238.77,5550.0,238.46,238.92,238.38,238.77,5550.0
2019-03-11 12:00:00,238.88,239.2,238.67,239.06,12159.0,238.88,239.2,238.67,239.06,12159.0
2019-03-11 12:05:00,239.02,239.1,238.84,239.0,6479.0,239.02,239.1,238.84,239.0,6479.0
2019-03-11 12:10:00,239.0,239.14,238.85,239.07,8300.0,239.0,239.14,238.85,239.07,8300.0
2019-03-11 12:15:00,239.15,239.2,238.97,238.97,6652.0,239.15,239.2,238.97,238.97,6652.0
2019-03-11 12:20:00,239.02,239.38,239.02,239.19,8185.0,239.02,239.38,239.02,239.19,8185.0
2019-03-11 12:25:00,239.13,239.39,239.01,239.39,13949.0,239.13,239.39,239.01,239.39,13949.0
2019-03-11 12:30:00,239.36,239.49,238.83,239.46,10359.0,239.36,239.49,238.83,239.46,10359.0
2019-03-11 12:35:00,239.52,239.66,239.47,239.51,7974.0,239.52,239.66,239.47,239.51,7974.0
2019-03-11 12:40:00,239.55,239.97,239.55,239.81,9754.0,239.55,239.97,239.55,239.81,9754.0
2019-03-11 12:45:00,239.81,240.09,239.62,239.74,10291.0,239.81,240.09,239.62,239.74,10291.0
2019-03-11 12:50:00,239.73,239.89,239.47,239.53,25700.0,239.73,239.89,239.47,239.53,25700.0
2019-03-11 12:55:00,239.52,239.68,238.91,239.04,151772.0,239.52,239.68,238.91,239.04,151772.0
2019-03-11 13:00:00,238.98,239.09,238.52,238.54,12768.0,238.98,239.09,238.52,238.54,12768.0
2019-03-11 13:05:00,238.5,238.79,238.38,238.52,25068.0,238.5,238.79,238.38,238.52,25068.0
2019-03-11 13:10:00,238.56,238.9,238.35,238.9,16547.0,238.56,238.9,238.35,238.9,16547.0
2019-03-11 13:15:00,238.93,239.0,238.77,238.87,8692.0,238.93,239.0,238.77,238.87,8692.0
2019-03-11 13:20:00,238.87,238.9,238.0,238.28,13730.0,238.87,238.9,238.0,238.28,13730.0
2019-03-11 13:25:00,238.34,238.53,238.25,238.49,12362.0,238.34,238.53,238.25,238.49,12362.0
2019-03-11 13:30:00,238.5,238.95,238.4,238.95,21970.0,238.5,238.95,238.4,238.95,21970.0
2019-03-11 13:35:00,238.94,239.0,238.76,238.77,30205.0,238.94,239.0,238.76,238.77,30205.0
2019-03-11 13:40:00,238.8,238.9,238.76,238.76,26397.0,238.8,238.9,238.76,238.76,26397.0
2019-03-11 13:45:00,238.7,238.75,238.38,238.5,11663.0,238.7,238.75,238.38,238.5,11663.0
2019-03-11 13:50:00,238.57,238.87,238.47,238.58,15213.0,238.57,238.87,238.47,238.58,15213.0
2019-03-11 13:55:00,238.55,238.82,238.41,238.5,8048.0,238.55,238.82,238.41,238.5,8048.0
2019-03-11 14:00:00,238.5,238.5,238.21,238.48,8375.0,238.5,238.5,238.21,238.48,8375.0
2019-03-11 14:05:00,238.34,238.4,237.74,237.76,10286.0,238.34,238.4,237.74,237.76,10286.0
2019-03-11 14:10:00,237.76,237.89,237.56,237.67,8086.0,237.76,237.89,237.56,237.67,8086.0
2019-03-11 14:15:00,237.67,237.72,237.43,237.61,5957.0,237.67,237.72,237.43,237.61,5957.0
2019-03-11 14:20:00,237.61,238.05,237.6,237.95,18461.0,237.61,238.05,237.6,237.95,18461.0
2019-03-11 14:25:00,238.0,238.07,237.77,237.89,14151.0,238.0,238.07,237.77,237.89,14151.0
2019-03-11 14:30:00,237.94,238.18,237.86,237.96,5794.0,237.94,238.18,237.86,237.96,5794.0
2019-03-11 14:35:00,238.0,238.65,237.91,238.45,8515.0,238.0,238.65,237.91,238.45,8515.0
2019-03-11 14:40:00,238.38,238.69,238.35,238.38,7764.0,238.38,238.69,238.35,238.38,7764.0
2019-03-11 14:45:00,238.43,238.47,238.2,238.44,8286.0,238.43,238.47,238.2,238.44,8286.0
2019-03-11 14:50:00,238.42,238.42,238.03,238.22,8745.0,238.42,238.42,238.03,238.22,8745.0
2019-03-11 14:55:00,238.07,238.41,237.98,238.41,8777.0,238.07,238.41,237.98,238.41,8777.0
2019-03-11 15:00:00,238.45,238.45,238.11,238.24,12148.0,238.45,238.45,238.11,238.24,12148.0
2019-03-11 15:05:00,238.17,238.38,238.0,238.33,6655.0,238.17,238.38,238.0,238.33,6655.0
2019-03-11 15:10:00,238.33,238.7,238.33,238.7,10285.0,238.33,238.7,238.33,238.7,10285.0
2019-03-11 15:15:00,238.64,238.85,238.49,238.84,10409.0,238.64,238.85,238.49,238.84,10409.0
2019-03-11 15:20:00,238.84,238.89,238.6,238.89,10870.0,238.84,238.89,238.6,238.89,10870.0
2019-03-11 15:25:00,238.79,238.88,238.55,238.69,12243.0,238.79,238.88,238.55,238.69,12243.0
2019-03-11 15:30:00,238.73,239.07,238.69,239.0,14149.0,238.73,239.07,238.69,239.0,14149.0
2019-03-11 15:35:00,239.0,239.45,238.91,239.16,18774.0,239.0,239.45,238.91,239.16,18774.0
2019-03-11 15:40:00,239.1,239.29,238.87,239.28,22936.0,239.1,239.29,238.87,239.28,22936.0
2019-03-11 15:45:00,239.3,239.47,239.14,239.39,35578.0,239.3,239.47,239.14,239.39,35578.0
2019-03-11 15:50:00,239.41,239.62,239.3,239.62,35479.0,239.41,239.62,239.3,239.62,35479.0
2019-03-11 15:55:00,239.61,239.93,239.54,239.86,89731.0,239.61,239.93,239.54,239.86,89731.0
2019-03-12 09:30:00,240.15,240.47,238.16,239.1,20707.0,240.15,240.47,238.16,239.1,20707.0
2019-03-12 09:35:00,239.32,239.88,238.48,238.91,15049.0,239.32,239.88,238.48,238.91,15049.0
2019-03-12 09:40:00,238.91,239.24,237.3,237.36,16145.0,238.91,239.24,237.3,237.36,16145.0
2019-03-12 09:45:00,237.39,238.17,237.39,237.86,12861.0,237.39,238.17,237.39,237.86,12861.0
2019-03-12 09:50:00,237.94,238.34,237.93,238.17,14816.0,237.94,238.34,237.93,238.17,14816.0
2019-03-12 09:55:00,238.23,238.37,237.64,237.89,29053.0,238.23,238.37,237.64,237.89,29053.0
2019-03-12 10:00:00,237.94,238.23,236.78,237.39,13613.0,237.94,238.23,236.78,237.39,13613.0
2019-03-12 10:05:00,237.44,237.84,237.25,237.25,11282.0,237.44,237.84,237.25,237.25,11282.0
2019-03-12 10:10:00,237.22,237.47,236.94,237.24,15107.0,237.22,237.47,236.94,237.24,15107.0
2019-03-12 10:15:00,237.3,238.19,237.29,237.87,13813.0,237.3,238.19,237.29,237.87,13813.0
2019-03-12 10:20:00,238.0,238.0,237.29,237.55,9263.0,238.0,238.0,237.29,237.55,9263.0
2019-03-12 10:25:00,237.51,237.71,237.24,237.56,6901.0,237.51,237.71,237.24,237.56,6901.0
2019-03-12 10:30:00,237.69,238.0,237.34,237.95,14165.0,237.69,238.0,237.34,237.95,14165.0
2019-03-12 10:35:00,238.01,238.07,237.77,237.92,13654.0,238.01,238.07,237.77,237.92,13654.0
2019-03-12 10:40:00,238.04,238.91,237.97,238.86,9312.0,238.04,238.91,237.97,238.86,9312.0
2019-03-12 10:45:00,238.92,239.07,238.39,238.75,8711.0,238.92,239.07,238.39,238.75,8711.0
2019-03-12 10:50:00,238.86,239.11,238.67,238.97,10636.0,238.86,239.11,238.67,238.97,10636.0
2019-03-12 10:55:00,238.97,238.97,238.36,238.71,10027.0,238.97,238.97,238.36,238.71,10027.0
2019-03-12 11:00:00,238.77,238.77,238.04,238.64,42057.0,238.77,238.77,238.04,238.64,42057.0
2019-03-12 11:05:00,238.63,238.76,237.93,238.37,8973.0,238.63,238.76,237.93,238.37,8973.0
2019-03-12 11:10:00,238.38,238.38,237.26,237.41,25580.0,238.38,238.38,237.26,237.41,25580.0
2019-03-12 11:15:00,237.47,237.93,237.33,237.73,40067.0,237.47,237.93,237.33,237.73,40067.0
2019-03-12 11:20:00,237.76,238.35,237.62,237.77,41604.0,237.76,238.35,237.62,237.77,41604.0
2019-03-12 11:25:00,237.74,238.08,237.31,237.31,31079.0,237.74,238.08,237.31,237.31,31079.0
2019-03-12 11:30:00,237.32,237.7,237.27,237.7,14299.0,237.32,237.7,237.27,237.7,14299.0
2019-03-12 11:35:00,237.72,238.38,237.72,238.18,17220.0,237.72,238.38,237.72,238.18,17220.0
2019-03-12 11:40:00,238.14,238.72,238.11,238.62,7176.0,238.14,238.72,238.11,238.62,7176.0
2019-03-12 11:45:00,238.5,238.53,238.07,238.19,7844.0,238.5,238.53,238.07,238.19,7844.0
2019-03-12 11:50:00,238.25,239.14,238.23,238.85,42350.0,238.25,239.14,238.23,238.85,42350.0
2019-03-12 11:55:00,238.87,239.08,238.77,239.0,13576.0,238.87,239.08,238.77,239.0,13576.0
2019-03-12 12:00:00,238.94,239.04,238.69,238.85,12074.0,238.94,239.04,238.69,238.85,12074.0
2019-03-12 12:05:00,238.68,239.0,238.62,239.0,5337.0,238.68,239.0,238.62,239.0,5337.0
2019-03-12 12:10:00,239.07,239.07,238.75,239.01,4043.0,239.07,239.07,238.75,239.01,4043.0
2019-03-12 12:15:00,239.01,239.1,238.95,239.09,4200.0,239.01,239.1,238.95,239.09,4200.0
2019-03-12 12:20:00,239.01,239.47,238.92,239.47,8108.0,239.01,239.47,238.92,239.47,8108.0
2019-03-12 12:25:00,239.41,240.03,239.39,239.95,20121.0,239.41,240.03,239.39,239.95,20121.0
2019-03-12 12:30:00,239.97,240.15,239.64,239.69,11305.0,239.97,240.15,239.64,239.69,11305.0
2019-03-12 12:35:00,239.64,239.98,239.61,239.66,4503.0,239.64,239.98,239.61,239.66,4503.0
2019-03-12 12:40:00,239.74,240.5,239.64,239.72,13740.0,239.74,240.5,239.64,239.72,13740.0
2019-03-12 12:45:00,239.7,240.1,239.7,240.1,5825.0,239.7,240.1,239.7,240.1,5825.0
2019-03-12 12:50:00,239.92,239.96,239.74,239.96,4676.0,239.92,239.96,239.74,239.96,4676.0
2019-03-12 12:55:00,240.02,240.26,239.92,240.23,7170.0,240.02,240.26,239.92,240.23,7170.0
2019-03-12 13:00:00,240.3,240.45,240.14,240.32,7614.0,240.3,240.45,240.14,240.32,7614.0
2019-03-12 13:05:00,240.4,240.78,240.33,240.56,6231.0,240.4,240.78,240.33,240.56,6231.0
2019-03-12 13:10:00,240.54,240.55,240.3,240.39,2808.0,240.54,240.55,240.3,240.39,2808.0
2019-03-12 13:15:00,240.35,240.54,240.28,240.31,5195.0,240.35,240.54,240.28,240.31,5195.0
2019-03-12 13:20:00,240.31,240.56,240.27,240.5,5869.0,240.31,240.56,240.27,240.5,5869.0
2019-03-12 13:25:00,240.49,240.52,240.22,240.45,2439.0,240.49,240.52,240.22,240.45,2439.0
2019-03-12 13:30:00,240.4,240.41,240.08,240.31,4331.0,240.4,240.41,240.08,240.31,4331.0
2019-03-12 13:35:00,240.26,240.47,240.22,240.41,5566.0,240.26,240.47,240.22,240.41,5566.0
2019-03-12 13:40:00,240.5,240.83,240.46,240.66,73108.0,240.5,240.83,240.46,240.66,73108.0
2019-03-12 13:45:00,240.69,240.77,240.63,240.72,5694.0,240.69,240.77,240.63,240.72,5694.0
2019-03-12 13:50:00,240.7,241.02,240.63,240.91,6054.0,240.7,241.02,240.63,240.91,6054.0
2019-03-12 13:55:00,240.95,240.99,240.67,240.8,4518.0,240.95,240.99,240.67,240.8,4518.0
2019-03-12 14:00:00,240.78,240.85,240.58,240.69,6075.0,240.78,240.85,240.58,240.69,6075.0
2019-03-12 14:05:00,240.7,240.84,240.49,240.62,4725.0,240.7,240.84,240.49,240.62,4725.0
2019-03-12 14:10:00,240.63,240.7,240.41,240.53,5039.0,240.63,240.7,240.41,240.53,5039.0
2019-03-12 14:15:00,240.56,240.56,240.33,240.33,4443.0,240.56,240.56,240.33,240.33,4443.0
2019-03-12 14:20:00,240.28,240.35,240.16,240.2,5340.0,240.28,240.35,240.16,240.2,5340.0
2019-03-12 14:25:00,240.24,240.47,240.14,240.33,6680.0,240.24,240.47,240.14,240.33,6680.0
2019-03-12 14:30:00,240.28,240.44,240.11,240.36,5096.0,240.28,240.44,240.11,240.36,5096.0
2019-03-12 14:35:00,240.36,240.56,240.16,240.16,4600.0,240.36,240.56,240.16,240.16,4600.0
2019-03-12 14:40:00,240.22,240.3,239.95,240.05,6816.0,240.22,240.3,239.95,240.05,6816.0
2019-03-12 14:45:00,240.12,240.12,239.79,239.82,6987.0,240.12,240.12,239.79,239.82,6987.0
2019-03-12 14:50:00,239.87,239.9,239.54,239.6,6234.0,239.87,239.9,239.54,239.6,6234.0
2019-03-12 14:55:00,239.65,239.86,239.55,239.79,26043.0,239.65,239.86,239.55,239.79,26043.0
2019-03-12 15:00:00,239.8,239.81,239.4,239.45,40578.0,239.8,239.81,239.4,239.45,40578.0
2019-03-12 15:05:00,239.42,239.45,239.26,239.41,11786.0,239.42,239.45,239.26,239.41,11786.0
2019-03-12 15:10:00,239.33,239.33,238.83,238.88,6401.0,239.33,239.33,238.83,238.88,6401.0
2019-03-12 15:15:00,238.83,238.85,238.34,238.49,9125.0,238.83,238.85,238.34,238.49,9125.0
2019-03-12 15:20:00,238.39,238.61,238.29,238.61,10968.0,238.39,238.61,238.29,238.61,10968.0
2019-03-12 15:25:00,238.61,238.75,238.38,238.46,15949.0,238.61,238.75,238.38,238.46,15949.0
2019-03-12 15:30:00,238.36,238.44,238.2,238.33,15548.0,238.36,238.44,238.2,238.33,15548.0
2019-03-12 15:35:00,238.31,238.33,238.0,238.32,17929.0,238.31,238.33,238.0,238.32,17929.0
2019-03-12 15:40:00,238.32,238.83,238.08,238.82,20267.0,238.32,238.83,238.08,238.82,20267.0
2019-03-12 15:45:00,238.8,238.96,238.58,238.63,37086.0,238.8,238.96,238.58,238.63,37086.0
2019-03-12 15:50:00,238.63,238.72,238.42,238.48,33096.0,238.63,238.72,238.42,238.48,33096.0
2019-03-12 15:55:00,238.44,238.84,238.26,238.68,54458.0,238.44,238.84,238.26,238.68,54458.0
2019-03-13 09:30:00,240.56,240.79,239.73,239.75,14485.0,240.56,240.79,239.73,239.75,14485.0
2019-03-13 09:35:00,240.38,240.78,239.55,240.39,12054.0,240.38,240.78,239.55,240.39,12054.0
2019-03-13 09:40:00,240.63,241.82,239.91,241.69,13743.0,240.63,241.82,239.91,241.69,13743.0
2019-03-13 09:45:00,241.53,242.54,241.33,241.99,20341.0,241.53,242.54,241.33,241.99,20341.0
2019-03-13 09:50:00,242.19,242.82,241.98,242.79,17786.0,242.19,242.82,241.98,242.79,17786.0
2019-03-13 09:55:00,242.64,242.91,242.05,242.05,22852.0,242.64,242.91,242.05,242.05,22852.0
2019-03-13 10:00:00,242.04,242.44,240.93,241.07,14276.0,242.04,242.44,240.93,241.07,14276.0
2019-03-13 10:05:00,241.28,241.53,240.44,240.94,20225.0,241.28,241.53,240.44,240.94,20225.0
2019-03-13 10:10:00,240.98,241.3,240.63,240.85,14037.0,240.98,241.3,240.63,240.85,14037.0
2019-03-13 10:15:00,240.85,241.47,240.69,241.27,8400.0,240.85,241.47,240.69,241.27,8400.0
2019-03-13 10:20:00,241.26,241.6,240.6,240.77,15699.0,241.26,241.6,240.6,240.77,15699.0
2019-03-13 10:25:00,240.77,241.31,240.77,240.86,13844.0,240.77,241.31,240.77,240.86,13844.0
2019-03-13 10:30:00,241.01,241.56,240.85,241.56,21586.0,241.01,241.56,240.85,241.56,21586.0
2019-03-13 10:35:00,241.56,241.98,241.33,241.48,34189.0,241.56,241.98,241.33,241.48,34189.0
2019-03-13 10:40:00,241.33,241.54,241.09,241.22,12337.0,241.33,241.54,241.09,241.22,12337.0
2019-03-13 10:45:00,241.29,241.9,241.29,241.65,9500.0,241.29,241.9,241.29,241.65,9500.0
2019-03-13 10:50:00,241.6,241.7,241.25,241.63,8393.0,241.6,241.7,241.25,241.63,8393.0
2019-03-13 10:55:00,241.77,241.86,241.23,241.78,11721.0,241.77,241.86,241.23,241.78,11721.0
2019-03-13 11:00:00,241.6,241.81,241.28,241.59,12996.0,241.6,241.81,241.28,241.59,12996.0
2019-03-13 11:05:00,241.59,242.14,241.41,242.14,14405.0,241.59,242.14,241.41,242.14,14405.0
2019-03-13 11:10:00,242.06,242.28,241.85,241.88,9453.0,242.06,242.28,241.85,241.88,9453.0
2019-03-13 11:15:00,241.95,242.29,241.79,242.29,9319.0,241.95,242.29,241.79,242.29,9319.0
2019-03-13 11:20:00,242.17,242.33,241.94,242.02,14796.0,242.17,242.33,241.94,242.02,14796.0
2019-03-13 11:25:00,242.15,242.28,241.92,242.28,16249.0,242.15,242.28,241.92,242.28,16249.0
2019-03-13 11:30:00,242.29,242.62,242.17,242.26,11220.0,242.29,242.62,242.17,242.26,11220.0
2019-03-13 11:35:00,242.33,242.62,242.15,242.35,7083.0,242.33,242.62,242.15,242.35,7083.0
2019-03-13 11:40:00,242.35,242.73,242.23,242.25,14588.0,242.35,242.73,242.23,242.25,14588.0
2019-03-13 11:45:00,242.28,242.39,242.17,242.23,5504.0,242.28,242.39,242.17,242.23,5504.0
2019-03-13 11:50:00,242.35,242.59,242.21,242.59,7368.0,242.35,242.59,242.21,242.59,7368.0
2019-03-13 11:55:00,242.58,242.7,242.37,242.37,8514.0,242.58,242.7,242.37,242.37,8514.0
2019-03-13 12:00:00,242.35,242.56,242.18,242.5,17906.0,242.35,242.56,242.18,242.5,17906.0
2019-03-13 12:05:00,242.58,242.73,242.55,242.65,8420.0,242.58,242.73,242.55,242.65,8420.0
2019-03-13 12:10:00,242.69,242.76,242.55,242.62,9448.0,242.69,242.76,242.55,242.62,9448.0
2019-03-13 12:15:00,242.61,242.96,242.46,242.89,17671.0,242.61,242.96,242.46,242.89,17671.0
2019-03-13 12:20:00,242.86,242.86,242.66,242.78,6373.0,242.86,242.86,242.66,242.78,6373.0
2019-03-13 12:25:00,242.78,242.97,242.72,242.94,8362.0,242.78,242.97,242.72,242.94,8362.0
2019-03-13 12:30:00,242.94,243.13,242.86,243.0,14779.0,242.94,243.13,242.86,243.0,14779.0
2019-03-13 12:35:00,242.96,243.15,242.84,243.15,5698.0,242.96,243.15,242.84,243.15,5698.0
2019-03-13 12:40:00,243.12,243.42,242.92,243.36,12621.0,243.12,243.42,242.92,243.36,12621.0
2019-03-13 12:45:00,243.29,243.39,243.05,243.05,5320.0,243.29,243.39,243.05,243.05,5320.0
2019-03-13 12:50:00,243.19,243.29,243.06,243.13,7336.0,243.19,243.29,243.06,243.13,7336.0
2019-03-13 12:55:00,243.18,243.19,242.85,242.87,7345.0,243.18,243.19,242.85,242.87,7345.0
2019-03-13 13:00:00,242.9,243.03,242.41,242.59,16120.0,242.9,243.03,242.41,242.59,16120.0
2019-03-13 13:05:00,242.39,242.63,242.35,242.56,5100.0,242.39,242.63,242.35,242.56,5100.0
2019-03-13 13:10:00,242.56,242.89,242.5,242.72,7208.0,242.56,242.89,242.5,242.72,7208.0
2019-03-13 13:15:00,242.72,242.85,242.65,242.85,6750.0,242.72,242.85,242.65,242.85,6750.0
2019-03-13 13:20:00,242.68,242.97,242.64,242.94,9954.0,242.68,242.97,242.64,242.94,9954.0
2019-03-13 13:25:00,242.92,243.01,242.77,242.99,14109.0,242.92,243.01,242.77,242.99,14109.0
2019-03-13 13:30:00,242.98,242.98,242.69,242.77,5394.0,242.98,242.98,242.69,242.77,5394.0
2019-03-13 13:35:00,242.74,243.06,242.73,243.04,5299.0,242.74,243.06,242.73,243.04,5299.0
2019-03-13 13:40:00,242.94,242.94,242.56,242.56,3116.0,242.94,242.94,242.56,242.56,3116.0
2019-03-13 13:45:00,242.56,243.12,242.56,243.09,7743.0,242.56,243.12,242.56,243.09,7743.0
2019-03-13 13:50:00,243.1,243.3,243.06,243.09,5014.0,243.1,243.3,243.06,243.09,5014.0
2019-03-13 13:55:00,243.09,243.17,242.94,243.06,6427.0,243.09,243.17,242.94,243.06,6427.0
2019-03-13 14:00:00,243.04,243.3,242.96,242.96,6531.0,243.04,243.3,242.96,242.96,6531.0
2019-03-13 14:05:00,243.0,243.1,242.73,242.73,6327.0,243.0,243.1,242.73,242.73,6327.0
2019-03-13 14:10:00,242.73,242.73,242.37,242.58,4143.0,242.73,242.73,242.37,242.58,4143.0
2019-03-13 14:15:00,242.47,242.63,242.24,242.42,4300.0,242.47,242.63,242.24,242.42,4300.0
2019-03-13 14:20:00,242.31,242.34,241.72,241.84,31604.0,242.31,242.34,241.72,241.84,31604.0
2019-03-13 14:25:00,241.9,242.0,241.81,241.94,11650.0,241.9,242.0,241.81,241.94,11650.0
2019-03-13 14:30:00,241.94,242.01,241.63,241.76,18808.0,241.94,242.01,241.63,241.76,18808.0
2019-03-13 14:35:00,241.78,241.79,241.65,241.68,6309.0,241.78,241.79,241.65,241.68,6309.0
2019-03-13 14:40:00,241.68,241.85,241.39,241.4,10758.0,241.68,241.85,241.39,241.4,10758.0
2019-03-13 14:45:00,241.33,241.37,240.79,241.08,13221.0,241.33,241.37,240.79,241.08,13221.0
2019-03-13 14:50:00,241.01,241.26,240.47,241.12,8624.0,241.01,241.26,240.47,241.12,8624.0
2019-03-13 14:55:00,241.22,241.4,241.11,241.3,18136.0,241.22,241.4,241.11,241.3,18136.0
2019-03-13 15:00:00,241.27,241.51,241.27,241.46,12970.0,241.27,241.51,241.27,241.46,12970.0
2019-03-13 15:05:00,241.5,241.66,241.32,241.41,20832.0,241.5,241.66,241.32,241.41,20832.0
2019-03-13 15:10:00,241.5,241.78,241.32,241.46,15051.0,241.5,241.78,241.32,241.46,15051.0
2019-03-13 15:15:00,241.41,241.51,241.22,241.22,6997.0,241.41,241.51,241.22,241.22,6997.0
2019-03-13 15:20:00,241.17,241.4,241.11,241.27,8100.0,241.17,241.4,241.11,241.27,8100.0
2019-03-13 15:25:00,241.32,241.45,241.27,241.33,6250.0,241.32,241.45,241.27,241.33,6250.0
2019-03-13 15:30:00,241.38,241.85,241.38,241.81,14506.0,241.38,241.85,241.38,241.81,14506.0
2019-03-13 15:35:00,241.79,241.91,241.77,241.87,16008.0,241.79,241.91,241.77,241.87,16008.0
2019-03-13 15:40:00,241.86,241.9,240.96,241.1,18062.0,241.86,241.9,240.96,241.1,18062.0
2019-03-13 15:45:00,241.14,241.42,240.83,240.83,21953.0,241.14,241.42,240.83,240.83,21953.0
2019-03-13 15:50:00,240.87,240.93,240.35,240.59,40010.0,240.87,240.93,240.35,240.59,40010.0
2019-03-13 15:55:00,240.62,240.99,240.38,240.9,45562.0,240.62,240.99,240.38,240.9,45562.0
2019-03-14 09:30:00,244.05,244.63,243.12,244.21,31704.0,244.05,244.63,243.12,244.21,31704.0
2019-03-14 09:35:00,244.35,244.35,241.42,241.87,31608.0,244.35,244.35,241.42,241.87,31608.0
2019-03-14 09:40:00,241.8,242.0,241.48,241.72,11337.0,241.8,242.0,241.48,241.72,11337.0
2019-03-14 09:45:00,241.97,243.39,241.44,242.86,10381.0,241.97,243.39,241.44,242.86,10381.0
2019-03-14 09:50:00,243.1,243.76,242.57,242.87,10865.0,243.1,243.76,242.57,242.87,10865.0
2019-03-14 09:55:00,242.9,243.66,242.83,243.56,10850.0,242.9,243.66,242.83,243.56,10850.0
2019-03-14 10:00:00,243.3,243.36,242.55,242.65,18849.0,243.3,243.36,242.55,242.65,18849.0
2019-03-14 10:05:00,242.65,242.73,241.3,241.5,12329.0,242.65,242.73,241.3,241.5,12329.0
2019-03-14 10:10:00,241.62,242.07,241.62,241.83,12833.0,241.62,242.07,241.62,241.83,12833.0
2019-03-14 10:15:00,241.79,242.48,241.78,242.14,9584.0,241.79,242.48,241.78,242.14,9584.0
2019-03-14 10:20:00,242.22,243.0,242.15,242.52,11480.0,242.22,243.0,242.15,242.52,11480.0
2019-03-14 10:25:00,242.52,242.9,242.42,242.9,7145.0,242.52,242.9,242.42,242.9,7145.0
2019-03-14 10:30:00,242.9,243.19,242.63,242.65,7363.0,242.9,243.19,242.63,242.65,7363.0
2019-03-14 10:35:00,242.62,242.73,242.24,242.56,8271.0,242.62,242.73,242.24,242.56,8271.0
2019-03-14 10:40:00,242.66,242.7,242.07,242.2,10510.0,242.66,242.7,242.07,242.2,10510.0
2019-03-14 10:45:00,242.12,242.22,241.87,242.11,6144.0,242.12,242.22,241.87,242.11,6144.0
2019-03-14 10:50:00,242.09,242.22,241.86,242.05,4301.0,242.09,242.22,241.86,242.05,4301.0
2019-03-14 10:55:00,242.18,242.64,242.0,242.4,6543.0,242.18,242.64,242.0,242.4,6543.0
2019-03-14 11:00:00,242.33,242.67,242.3,242.36,5200.0,242.33,242.67,242.3,242.36,5200.0
2019-03-14 11:05:00,242.5,242.62,242.11,242.11,34772.0,242.5,242.62,242.11,242.11,34772.0
2019-03-14 11:10:00,242.0,242.62,241.92,242.61,4981.0,242.0,242.62,241.92,242.61,4981.0
2019-03-14 11:15:00,242.64,242.64,242.39,242.55,4679.0,242.64,242.64,242.39,242.55,4679.0
2019-03-14 11:20:00,242.49,242.59,242.25,242.46,5317.0,242.49,242.59,242.25,242.46,5317.0
2019-03-14 11:25:00,242.45,242.59,242.39,242.57,2290.0,242.45,242.59,242.39,242.57,2290.0
2019-03-14 11:30:00,242.62,242.94,242.44,242.44,5100.0,242.62,242.94,242.44,242.44,5100.0
2019-03-14 11:35:00,242.44,242.44,241.92,242.11,10254.0,242.44,242.44,241.92,242.11,10254.0
2019-03-14 11:40:00,241.93,242.15,241.56,241.77,6707.0,241.93,242.15,241.56,241.77,6707.0
2019-03-14 11:45:00,241.83,241.86,241.52,241.86,5068.0,241.83,241.86,241.52,241.86,5068.0
2019-03-14 11:50:00,241.68,241.96,241.47,241.87,9119.0,241.68,241.96,241.47,241.87,9119.0
2019-03-14 11:55:00,241.96,242.41,241.85,242.3,16263.0,241.96,242.41,241.85,242.3,16263.0
2019-03-14 12:00:00,242.3,242.89,242.17,242.77,17158.0,242.3,242.89,242.17,242.77,17158.0
2019-03-14 12:05:00,242.9,242.97,242.63,242.81,14530.0,242.9,242.97,242.63,242.81,14530.0
2019-03-14 12:10:00,242.76,242.76,242.58,242.66,11533.0,242.76,242.76,242.58,242.66,11533.0
2019-03-14 12:15:00,242.72,242.79,242.64,242.64,10132.0,242.72,242.79,242.64,242.64,10132.0
2019-03-14 12:20:00,242.62,242.77,242.49,242.56,10330.0,242.62,242.77,242.49,242.56,10330.0
2019-03-14 12:25:00,242.6,242.63,242.48,242.53,7213.0,242.6,242.63,242.48,242.53,7213.0
2019-03-14 12:30:00,242.56,242.91,242.46,242.91,11259.0,242.56,242.91,242.46,242.91,11259.0
2019-03-14 12:35:00,242.86,242.92,242.61,242.69,8911.0,242.86,242.92,242.61,242.69,8911.0
2019-03-14 12:40:00,242.74,242.95,242.69,242.93,7796.0,242.74,242.95,242.69,242.93,7796.0
2019-03-14 12:45:00,242.96,243.45,242.96,243.29,7870.0,242.96,243.45,242.96,243.29,7870.0
2019-03-14 12:50:00,243.27,243.27,242.63,242.73,11230.0,243.27,243.27,242.63,242.73,11230.0
2019-03-14 12:55:00,242.74,242.82,242.55,242.79,17048.0,242.74,242.82,242.55,242.79,17048.0
2019-03-14 13:00:00,242.77,242.91,242.74,242.84,5924.0,242.77,242.91,242.74,242.84,5924.0
2019-03-14 13:05:00,242.79,242.79,242.63,242.66,5190.0,242.79,242.79,242.63,242.66,5190.0
2019-03-14 13:10:00,242.62,243.04,242.59,242.97,9064.0,242.62,243.04,242.59,242.97,9064.0
2019-03-14 13:15:00,243.0,243.16,242.91,243.16,11451.0,243.0,243.16,242.91,243.16,11451.0
2019-03-14 13:20:00,243.2,243.2,242.93,242.99,8705.0,243.2,243.2,242.93,242.99,8705.0
2019-03-14 13:25:00,243.01,243.02,242.83,243.02,5500.0,243.01,243.02,242.83,243.02,5500.0
2019-03-14 13:30:00,243.08,243.39,242.97,243.37,8429.0,243.08,243.39,242.97,243.37,8429.0
2019-03-14 13:35:00,243.37,243.46,243.24,243.27,8127.0,243.37,243.46,243.24,243.27,8127.0
2019-03-14 13:40:00,243.3,243.3,242.76,242.79,6157.0,243.3,243.3,242.76,242.79,6157.0
2019-03-14 13:45:00,242.78,242.96,242.76,242.91,5837.0,242.78,242.96,242.76,242.91,5837.0
2019-03-14 13:50:00,243.0,243.04,242.79,242.87,10754.0,243.0,243.04,242.79,242.87,10754.0
2019-03-14 13:55:00,242.87,243.0,242.81,242.9,8224.0,242.87,243.0,242.81,242.9,8224.0
2019-03-14 14:00:00,242.87,242.88,242.75,242.78,17533.0,242.87,242.88,242.75,242.78,17533.0
2019-03-14 14:05:00,242.8,243.26,242.8,243.19,14300.0,242.8,243.26,242.8,243.19,14300.0
2019-03-14 14:10:00,243.21,243.43,243.16,243.32,18085.0,243.21,243.43,243.16,243.32,18085.0
2019-03-14 14:15:00,243.35,243.43,242.94,243.21,5228.0,243.35,243.43,242.94,243.21,5228.0
2019-03-14 14:20:00,243.19,243.37,242.95,243.16,3900.0,243.19,243.37,242.95,243.16,3900.0
2019-03-14 14:25:00,243.07,243.1,242.97,243.02,2600.0,243.07,243.1,242.97,243.02,2600.0
2019-03-14 14:30:00,243.1,243.1,242.77,242.8,3415.0,243.1,243.1,242.77,242.8,3415.0
2019-03-14 14:35:00,242.76,243.06,242.67,242.9,3807.0,242.76,243.06,242.67,242.9,3807.0
2019-03-14 14:40:00,242.87,243.02,242.86,242.94,6733.0,242.87,243.02,242.86,242.94,6733.0
2019-03-14 14:45:00,242.84,243.09,242.83,242.92,16614.0,242.84,243.09,242.83,242.92,16614.0
2019-03-14 14:50:00,242.84,242.84,242.2,242.34,7151.0,242.84,242.84,242.2,242.34,7151.0
2019-03-14 14:55:00,242.36,242.65,242.25,242.5,7272.0,242.36,242.65,242.25,242.5,7272.0
2019-03-14 15:00:00,242.51,242.57,242.4,242.57,7273.0,242.51,242.57,242.4,242.57,7273.0
2019-03-14 15:05:00,242.62,242.9,242.56,242.8,10751.0,242.62,242.9,242.56,242.8,10751.0
2019-03-14 15:10:00,242.86,242.96,242.79,242.86,16842.0,242.86,242.96,242.79,242.86,16842.0
2019-03-14 15:15:00,242.84,243.15,242.84,243.05,14942.0,242.84,243.15,242.84,243.05,14942.0
2019-03-14 15:20:00,243.06,243.17,242.99,243.11,9953.0,243.06,243.17,242.99,243.11,9953.0
2019-03-14 15:25:00,243.16,243.18,243.0,243.02,11735.0,243.16,243.18,243.0,243.02,11735.0
2019-03-14 15:30:00,243.02,243.14,242.96,242.97,18527.0,243.02,243.14,242.96,242.97,18527.0
2019-03-14 15:35:00,243.0,243.04,242.77,242.92,24436.0,243.0,243.04,242.77,242.92,24436.0
2019-03-14 15:40:00,242.92,242.93,242.72,242.74,27103.0,242.92,242.93,242.72,242.74,27103.0
2019-03-14 15:45:00,242.75,242.8,242.38,242.78,36885.0,242.75,242.8,242.38,242.78,36885.0
2019-03-14 15:50:00,242.78,242.93,242.41,242.44,40565.0,242.78,242.93,242.41,242.44,40565.0
2019-03-14 15:55:00,242.38,242.55,241.63,241.88,157663.0,242.38,242.55,241.63,241.88,157663.0
2019-03-15 09:30:00,241.37,242.76,241.0,241.46,34879.0,241.37,242.76,241.0,241.46,34879.0
2019-03-15 09:35:00,241.5,242.18,240.78,241.08,12425.0,241.5,242.18,240.78,241.08,12425.0
2019-03-15 09:40:00,241.18,242.04,241.16,241.86,12527.0,241.18,242.04,241.16,241.86,12527.0
2019-03-15 09:45:00,242.17,242.17,241.65,242.03,10410.0,242.17,242.17,241.65,242.03,10410.0
2019-03-15 09:50:00,241.81,241.81,241.25,241.45,11353.0,241.81,241.81,241.25,241.45,11353.0
2019-03-15 09:55:00,241.77,241.94,240.85,241.02,18626.0,241.77,241.94,240.85,241.02,18626.0
2019-03-15 10:00:00,241.0,241.05,240.44,240.59,18505.0,241.0,241.05,240.44,240.59,18505.0
2019-03-15 10:05:00,240.64,240.86,240.2,240.37,6432.0,240.64,240.86,240.2,240.37,6432.0
2019-03-15 10:10:00,240.45,241.16,240.39,241.09,7749.0,240.45,241.16,240.39,241.09,7749.0
2019-03-15 10:15:00,241.07,241.73,241.07,241.68,5595.0,241.07,241.73,241.07,241.68,5595.0
2019-03-15 10:20:00,241.82,241.99,241.35,241.41,12567.0,241.82,241.99,241.35,241.41,12567.0
2019-03-15 10:25:00,241.36,241.72,241.31,241.37,7798.0,241.36,241.72,241.31,241.37,7798.0
2019-03-15 10:30:00,241.37,242.1,241.33,241.98,9683.0,241.37,242.1,241.33,241.98,9683.0
2019-03-15 10:35:00,241.79,241.87,241.14,241.21,7946.0,241.79,241.87,241.14,241.21,7946.0
2019-03-15 10:40:00,241.23,241.23,240.91,241.12,6227.0,241.23,241.23,240.91,241.12,6227.0
2019-03-15 10:45:00,241.0,241.19,240.4,240.56,5352.0,241.0,241.19,240.4,240.56,5352.0
2019-03-15 10:50:00,240.51,240.99,240.46,240.99,4551.0,240.51,240.99,240.46,240.99,4551.0
2019-03-15 10:55:00,240.99,241.05,240.86,240.94,3892.0,240.99,241.05,240.86,240.94,3892.0
2019-03-15 11:00:00,240.94,241.32,240.89,241.09,6197.0,240.94,241.32,240.89,241.09,6197.0
2019-03-15 11:05:00,241.17,241.55,241.16,241.29,2700.0,241.17,241.55,241.16,241.29,2700.0
2019-03-15 11:10:00,241.38,241.65,241.25,241.49,8242.0,241.38,241.65,241.25,241.49,8242.0
2019-03-15 11:15:00,241.47,241.96,241.25,241.84,31635.0,241.47,241.96,241.25,241.84,31635.0
2019-03-15 11:20:00,241.87,242.07,241.75,241.91,6375.0,241.87,242.07,241.75,241.91,6375.0
2019-03-15 11:25:00,241.87,241.92,241.72,241.84,3304.0,241.87,241.92,241.72,241.84,3304.0
2019-03-15 11:30:00,241.72,242.13,241.72,242.05,5189.0,241.72,242.13,241.72,242.05,5189.0
2019-03-15 11:35:00,242.08,242.32,242.0,242.13,5534.0,242.08,242.32,242.0,242.13,5534.0
2019-03-15 11:40:00,242.19,242.21,242.05,242.16,8550.0,242.19,242.21,242.05,242.16,8550.0
2019-03-15 11:45:00,242.14,242.2,241.8,242.2,5020.0,242.14,242.2,241.8,242.2,5020.0
2019-03-15 11:50:00,242.11,242.37,241.76,241.76,12398.0,242.11,242.37,241.76,241.76,12398.0
2019-03-15 11:55:00,241.76,241.94,241.65,241.77,9939.0,241.76,241.94,241.65,241.77,9939.0
2019-03-15 12:00:00,241.76,241.81,241.54,241.6,15168.0,241.76,241.81,241.54,241.6,15168.0
2019-03-15 12:05:00,241.59,241.79,241.52,241.79,19168.0,241.59,241.79,241.52,241.79,19168.0
2019-03-15 12:10:00,241.88,242.08,241.67,241.69,9959.0,241.88,242.08,241.67,241.69,9959.0
2019-03-15 12:15:00,241.69,241.89,241.55,241.63,15325.0,241.69,241.89,241.55,241.63,15325.0
2019-03-15 12:20:00,241.67,241.67,241.39,241.56,5151.0,241.67,241.67,241.39,241.56,5151.0
2019-03-15 12:25:00,241.56,241.59,241.26,241.5,6083.0,241.56,241.59,241.26,241.5,6083.0
2019-03-15 12:30:00,241.45,242.1,241.44,242.09,9220.0,241.45,242.1,241.44,242.09,9220.0
2019-03-15 12:35:00,242.04,242.08,241.84,242.0,5920.0,242.04,242.08,241.84,242.0,5920.0
2019-03-15 12:40:00,242.1,242.12,241.86,241.92,5203.0,242.1,242.12,241.86,241.92,5203.0
2019-03-15 12:45:00,241.89,242.05,241.84,241.93,5118.0,241.89,242.05,241.84,241.93,5118.0
2019-03-15 12:50:00,241.94,242.12,241.34,241.41,6554.0,241.94,242.12,241.34,241.41,6554.0
2019-03-15 12:55:00,241.33,241.4,241.15,241.4,10427.0,241.33,241.4,241.15,241.4,10427.0
2019-03-15 13:00:00,241.49,241.52,241.42,241.5,3405.0,241.49,241.52,241.42,241.5,3405.0
2019-03-15 13:05:00,241.59,241.73,241.52,241.73,2203.0,241.59,241.73,241.52,241.73,2203.0
2019-03-15 13:10:00,241.68,241.75,241.62,241.67,2100.0,241.68,241.75,241.62,241.67,2100.0
2019-03-15 13:15:00,241.65,241.68,241.43,241.48,22468.0,241.65,241.68,241.43,241.48,22468.0
2019-03-15 13:20:00,241.55,241.62,241.48,241.6,2220.0,241.55,241.62,241.48,241.6,2220.0
2019-03-15 13:25:00,241.74,241.75,241.5,241.63,5635.0,241.74,241.75,241.5,241.63,5635.0
2019-03-15 13:30:00,241.55,241.84,241.55,241.79,2700.0,241.55,241.84,241.55,241.79,2700.0
2019-03-15 13:35:00,241.93,242.01,241.7,241.81,4842.0,241.93,242.01,241.7,241.81,4842.0
2019-03-15 13:40:00,241.77,241.92,241.62,241.83,3611.0,241.77,241.92,241.62,241.83,3611.0
2019-03-15 13:45:00,241.79,241.88,241.77,241.84,2418.0,241.79,241.88,241.77,241.84,2418.0
2019-03-15 13:50:00,241.88,241.92,241.82,241.82,5003.0,241.88,241.92,241.82,241.82,5003.0
2019-03-15 13:55:00,241.86,241.86,241.64,241.82,3217.0,241.86,241.86,241.64,241.82,3217.0
2019-03-15 14:00:00,241.73,241.76,241.63,241.64,2300.0,241.73,241.76,241.63,241.64,2300.0
2019-03-15 14:05:00,241.67,242.11,241.65,242.11,15159.0,241.67,242.11,241.65,242.11,15159.0
2019-03-15 14:10:00,242.08,242.42,242.07,242.42,12818.0,242.08,242.42,242.07,242.42,12818.0
2019-03-15 14:15:00,242.46,242.8,242.35,242.8,22644.0,242.46,242.8,242.35,242.8,22644.0
2019-03-15 14:20:00,242.77,242.79,242.44,242.51,7137.0,242.77,242.79,242.44,242.51,7137.0
2019-03-15 14:25:00,242.45,242.62,242.45,242.55,3400.0,242.45,242.62,242.45,242.55,3400.0
2019-03-15 14:30:00,242.58,242.73,242.57,242.67,5939.0,242.58,242.73,242.57,242.67,5939.0
2019-03-15 14:35:00,242.63,242.91,242.61,242.84,3300.0,242.63,242.91,242.61,242.84,3300.0
2019-03-15 14:40:00,242.83,242.9,242.74,242.79,4419.0,242.83,242.9,242.74,242.79,4419.0
2019-03-15 14:45:00,242.79,242.84,242.7,242.74,4800.0,242.79,242.84,242.7,242.74,4800.0
2019-03-15 14:50:00,242.74,242.92,242.7,242.92,4850.0,242.74,242.92,242.7,242.92,4850.0
2019-03-15 14:55:00,242.91,242.99,242.74,242.99,4900.0,242.91,242.99,242.74,242.99,4900.0
2019-03-15 15:00:00,242.91,242.97,242.77,242.83,3664.0,242.91,242.97,242.77,242.83,3664.0
2019-03-15 15:05:00,242.83,243.07,242.83,243.06,4285.0,242.83,243.07,242.83,243.06,4285.0
2019-03-15 15:10:00,243.1,243.1,242.88,242.98,8763.0,243.1,243.1,242.88,242.98,8763.0
2019-03-15 15:15:00,242.91,243.12,242.67,243.08,10774.0,242.91,243.12,242.67,243.08,10774.0
2019-03-15 15:20:00,243.14,243.24,243.08,243.22,5512.0,243.14,243.24,243.08,243.22,5512.0
2019-03-15 15:25:00,243.14,243.14,242.88,243.07,7640.0,243.14,243.14,242.88,243.07,7640.0
2019-03-15 15:30:00,243.01,243.11,242.64,242.72,12892.0,243.01,243.11,242.64,242.72,12892.0
2019-03-15 15:35:00,242.73,242.73,242.38,242.52,22703.0,242.73,242.73,242.38,242.52,22703.0
2019-03-15 15:40:00,242.52,242.63,242.45,242.63,30807.0,242.52,242.63,242.45,242.63,30807.0
2019-03-15 15:45:00,242.79,242.91,242.51,242.59,25933.0,242.79,242.91,242.51,242.59,25933.0
2019-03-15 15:50:00,242.56,242.62,242.14,242.15,37370.0,242.56,242.62,242.14,242.15,37370.0
2019-03-15 15:55:00,242.17,242.69,241.92,242.01,118852.0,242.17,242.69,241.92,242.01,118852.0
2019-03-18 09:30:00,242.53,244.0,242.38,243.13,33197.0,242.53,244.0,242.38,243.13,33197.0
2019-03-18 09:35:00,243.13,244.01,242.66,242.66,17353.0,243.13,244.01,242.66,242.66,17353.0
2019-03-18 09:40:00,242.83,243.87,242.72,243.78,7390.0,242.83,243.87,242.72,243.78,7390.0
2019-03-18 09:45:00,243.43,244.0,243.42,243.97,16943.0,243.43,244.0,243.42,243.97,16943.0
2019-03-18 09:50:00,243.99,244.22,243.6,244.0,21201.0,243.99,244.22,243.6,244.0,21201.0
2019-03-18 09:55:00,244.12,244.71,243.84,244.64,25936.0,244.12,244.71,243.84,244.64,25936.0
2019-03-18 10:00:00,244.61,245.96,244.31,244.5,22882.0,244.61,245.96,244.31,244.5,22882.0
2019-03-18 10:05:00,244.6,244.6,243.8,244.28,11803.0,244.6,244.6,243.8,244.28,11803.0
2019-03-18 10:10:00,244.46,244.58,244.28,244.33,5750.0,244.46,244.58,244.28,244.33,5750.0
2019-03-18 10:15:00,244.29,244.47,243.95,244.11,7744.0,244.29,244.47,243.95,244.11,7744.0
2019-03-18 10:20:00,244.24,244.57,244.23,244.45,7736.0,244.24,244.57,244.23,244.45,7736.0
2019-03-18 10:25:00,244.42,244.65,244.39,244.43,7948.0,244.42,244.65,244.39,244.43,7948.0
2019-03-18 10:30:00,244.44,244.75,244.22,244.27,10664.0,244.44,244.75,244.22,244.27,10664.0
2019-03-18 10:35:00,244.22,244.38,244.06,244.28,11209.0,244.22,244.38,244.06,244.28,11209.0
2019-03-18 10:40:00,244.28,244.4,244.02,244.28,9850.0,244.28,244.4,244.02,244.28,9850.0
2019-03-18 10:45:00,244.28,244.83,244.15,244.62,7217.0,244.28,244.83,244.15,244.62,7217.0
2019-03-18 10:50:00,244.68,245.31,244.61,245.21,6100.0,244.68,245.31,244.61,245.21,6100.0
2019-03-18 10:55:00,245.13,245.33,244.95,244.98,7000.0,245.13,245.33,244.95,244.98,7000.0
2019-03-18 11:00:00,244.98,244.98,244.47,244.55,3600.0,244.98,244.98,244.47,244.55,3600.0
2019-03-18 11:05:00,244.53,244.66,244.4,244.43,7254.0,244.53,244.66,244.4,244.43,7254.0
2019-03-18 11:10:00,244.48,244.59,244.22,244.22,4766.0,244.48,244.59,244.22,244.22,4766.0
2019-03-18 11:15:00,244.27,244.29,243.61,243.62,10813.0,244.27,244.29,243.61,243.62,10813.0
2019-03-18 11:20:00,243.56,243.6,242.51,242.51,3325.0,243.56,243.6,242.51,242.51,3325.0
2019-03-18 11:25:00,242.45,242.54,241.74,242.15,24676.0,242.45,242.54,241.74,242.15,24676.0
2019-03-18 11:30:00,242.06,242.21,241.89,242.04,7431.0,242.06,242.21,241.89,242.04,7431.0
2019-03-18 11:35:00,242.01,242.08,241.89,241.95,5694.0,242.01,242.08,241.89,241.95,5694.0
2019-03-18 11:40:00,241.9,242.59,241.87,242.51,12900.0,241.9,242.59,241.87,242.51,12900.0
2019-03-18 11:45:00,242.55,242.98,242.55,242.76,6929.0,242.55,242.98,242.55,242.76,6929.0
2019-03-18 11:50:00,242.71,242.71,242.24,242.28,6411.0,242.71,242.71,242.24,242.28,6411.0
2019-03-18 11:55:00,242.38,242.38,241.75,241.76,3700.0,242.38,242.38,241.75,241.76,3700.0
2019-03-18 12:00:00,241.86,241.97,241.44,241.54,8511.0,241.86,241.97,241.44,241.54,8511.0
2019-03-18 12:05:00,241.49,241.62,241.08,241.14,6641.0,241.49,241.62,241.08,241.14,6641.0
2019-03-18 12:10:00,241.12,241.5,241.11,241.37,5679.0,241.12,241.5,241.11,241.37,5679.0
2019-03-18 12:15:00,241.32,241.32,240.38,240.41,15453.0,241.32,241.32,240.38,240.41,15453.0
2019-03-18 12:20:00,240.37,240.94,240.37,240.71,8449.0,240.37,240.94,240.37,240.71,8449.0
2019-03-18 12:25:00,240.74,240.77,240.44,240.44,7350.0,240.74,240.77,240.44,240.44,7350.0
2019-03-18 12:30:00,240.44,240.56,240.14,240.24,9086.0,240.44,240.56,240.14,240.24,9086.0
2019-03-18 12:35:00,240.28,240.64,240.25,240.57,6861.0,240.28,240.64,240.25,240.57,6861.0
2019-03-18 12:40:00,240.57,241.22,240.56,241.22,5364.0,240.57,241.22,240.56,241.22,5364.0
2019-03-18 12:45:00,241.19,241.44,241.18,241.22,7812.0,241.19,241.44,241.18,241.22,7812.0
2019-03-18 12:50:00,241.13,241.5,241.13,241.29,7286.0,241.13,241.5,241.13,241.29,7286.0
2019-03-18 12:55:00,241.31,241.36,240.82,241.09,13575.0,241.31,241.36,240.82,241.09,13575.0
2019-03-18 13:00:00,241.16,241.63,241.16,241.34,3097.0,241.16,241.63,241.16,241.34,3097.0
2019-03-18 13:05:00,241.38,241.38,241.25,241.27,4782.0,241.38,241.38,241.25,241.27,4782.0
2019-03-18 13:10:00,241.18,241.58,241.16,241.4,5930.0,241.18,241.58,241.16,241.4,5930.0
2019-03-18 13:15:00,241.33,241.36,241.06,241.13,3514.0,241.33,241.36,241.06,241.13,3514.0
2019-03-18 13:20:00,241.21,241.23,240.95,241.21,8583.0,241.21,241.23,240.95,241.21,8583.0
2019-03-18 13:25:00,241.18,241.25,240.82,240.9,6726.0,241.18,241.25,240.82,240.9,6726.0
2019-03-18 13:30:00,240.92,241.07,240.89,240.99,3512.0,240.92,241.07,240.89,240.99,3512.0
2019-03-18 13:35:00,240.94,241.49,240.94,241.44,2700.0,240.94,241.49,240.94,241.44,2700.0
2019-03-18 13:40:00,241.46,241.51,241.32,241.42,4905.0,241.46,241.51,241.32,241.42,4905.0
2019-03-18 13:45:00,241.41,241.41,241.19,241.24,3382.0,241.41,241.41,241.19,241.24,3382.0
2019-03-18 13:50:00,241.25,241.4,241.14,241.32,5649.0,241.25,241.4,241.14,241.32,5649.0
2019-03-18 13:55:00,241.25,241.59,241.15,241.59,4120.0,241.25,241.59,241.15,241.59,4120.0
2019-03-18 14:00:00,241.55,241.67,241.53,241.53,3723.0,241.55,241.67,241.53,241.53,3723.0
2019-03-18 14:05:00,241.61,241.68,241.47,241.56,5958.0,241.61,241.68,241.47,241.56,5958.0
2019-03-18 14:10:00,241.55,241.62,241.46,241.49,5752.0,241.55,241.62,241.46,241.49,5752.0
2019-03-18 14:15:00,241.54,241.77,241.54,241.75,4900.0,241.54,241.77,241.54,241.75,4900.0
2019-03-18 14:20:00,241.69,241.86,241.55,241.86,5793.0,241.69,241.86,241.55,241.86,5793.0
2019-03-18 14:25:00,241.81,241.92,241.66,241.76,4386.0,241.81,241.92,241.66,241.76,4386.0
2019-03-18 14:30:00,241.77,241.78,241.69,241.74,3962.0,241.77,241.78,241.69,241.74,3962.0
2019-03-18 14:35:00,241.75,241.86,241.72,241.78,5785.0,241.75,241.86,241.72,241.78,5785.0
2019-03-18 14:40:00,241.79,241.85,241.7,241.79,5500.0,241.79,241.85,241.7,241.79,5500.0
2019-03-18 14:45:00,241.79,241.98,241.7,241.87,5460.0,241.79,241.98,241.7,241.87,5460.0
2019-03-18 14:50:00,241.89,241.92,241.71,241.75,9967.0,241.89,241.92,241.71,241.75,9967.0
2019-03-18 14:55:00,241.71,241.71,241.5,241.69,7845.0,241.71,241.71,241.5,241.69,7845.0
2019-03-18 15:00:00,241.69,241.75,241.55,241.66,7849.0,241.69,241.75,241.55,241.66,7849.0
2019-03-18 15:05:00,241.64,241.68,241.55,241.66,9136.0,241.64,241.68,241.55,241.66,9136.0
2019-03-18 15:10:00,241.67,241.68,241.24,241.51,7499.0,241.67,241.68,241.24,241.51,7499.0
2019-03-18 15:15:00,241.55,241.87,241.53,241.64,4908.0,241.55,241.87,241.53,241.64,4908.0
2019-03-18 15:20:00,241.68,241.68,241.46,241.46,4614.0,241.68,241.68,241.46,241.46,4614.0
2019-03-18 15:25:00,241.42,241.46,241.15,241.22,12570.0,241.42,241.46,241.15,241.22,12570.0
2019-03-18 15:30:00,241.21,241.88,241.18,241.81,18138.0,241.21,241.88,241.18,241.81,18138.0
2019-03-18 15:35:00,241.8,241.8,241.67,241.67,10371.0,241.8,241.8,241.67,241.67,10371.0
2019-03-18 15:40:00,241.67,242.19,241.52,242.14,31405.0,241.67,242.19,241.52,242.14,31405.0
2019-03-18 15:45:00,242.17,242.24,241.34,241.71,53641.0,242.17,242.24,241.34,241.71,53641.0
2019-03-18 15:50:00,241.7,241.7,241.06,241.5,66902.0,241.7,241.7,241.06,241.5,66902.0
2019-03-18 15:55:00,241.51,241.65,240.9,241.43,182026.0,241.51,241.65,240.9,241.43,182026.0
2019-03-19 09:30:00,242.26,243.0,241.72,242.18,22630.0,242.26,243.0,241.72,242.18,22630.0
2019-03-19 09:35:00,242.71,242.71,241.19,241.45,10294.0,242.71,242.71,241.19,241.45,10294.0
2019-03-19 09:40:00,241.06,241.74,240.35,241.43,10561.0,241.06,241.74,240.35,241.43,10561.0
2019-03-19 09:45:00,241.47,242.16,241.25,241.72,8384.0,241.47,242.16,241.25,241.72,8384.0
2019-03-19 09:50:00,241.71,242.33,241.69,242.27,21758.0,241.71,242.33,241.69,242.27,21758.0
2019-03-19 09:55:00,242.26,242.91,242.26,242.6,7965.0,242.26,242.91,242.26,242.6,7965.0
2019-03-19 10:00:00,242.73,243.36,242.71,243.1,5861.0,242.73,243.36,242.71,243.1,5861.0
2019-03-19 10:05:00,243.11,243.26,242.68,243.26,5944.0,243.11,243.26,242.68,243.26,5944.0
2019-03-19 10:10:00,243.43,243.8,243.31,243.73,8936.0,243.43,243.8,243.31,243.73,8936.0
2019-03-19 10:15:00,243.66,244.13,243.61,244.03,17067.0,243.66,244.13,243.61,244.03,17067.0
2019-03-19 10:20:00,243.94,244.1,243.19,243.37,22959.0,243.94,244.1,243.19,243.37,22959.0
2019-03-19 10:25:00,243.38,243.44,242.54,242.77,11659.0,243.38,243.44,242.54,242.77,11659.0
2019-03-19 10:30:00,242.86,243.12,242.76,242.83,34006.0,242.86,243.12,242.76,242.83,34006.0
2019-03-19 10:35:00,242.77,243.06,242.54,242.59,13897.0,242.77,243.06,242.54,242.59,13897.0
2019-03-19 10:40:00,242.43,243.0,242.41,242.6,18450.0,242.43,243.0,242.41,242.6,18450.0
2019-03-19 10:45:00,242.64,242.76,242.58,242.74,12911.0,242.64,242.76,242.58,242.74,12911.0
2019-03-19 10:50:00,242.55,242.55,242.18,242.41,5255.0,242.55,242.55,242.18,242.41,5255.0
2019-03-19 10:55:00,242.47,242.63,242.23,242.23,6502.0,242.47,242.63,242.23,242.23,6502.0
2019-03-19 11:00:00,242.28,242.74,242.26,242.67,9965.0,242.28,242.74,242.26,242.67,9965.0
2019-03-19 11:05:00,242.56,242.72,242.47,242.66,17001.0,242.56,242.72,242.47,242.66,17001.0
2019-03-19 11:10:00,242.63,242.78,242.51,242.73,44596.0,242.63,242.78,242.51,242.73,44596.0
2019-03-19 11:15:00,242.69,242.69,242.34,242.61,10865.0,242.69,242.69,242.34,242.61,10865.0
2019-03-19 11:20:00,242.67,242.9,242.58,242.88,7609.0,242.67,242.9,242.58,242.88,7609.0
2019-03-19 11:25:00,242.89,243.09,242.8,242.9,8723.0,242.89,243.09,242.8,242.9,8723.0
2019-03-19 11:30:00,242.82,243.05,242.55,242.65,21753.0,242.82,243.05,242.55,242.65,21753.0
2019-03-19 11:35:00,242.65,243.0,242.5,242.98,3896.0,242.65,243.0,242.5,242.98,3896.0
2019-03-19 11:40:00,242.93,243.05,242.78,242.83,5020.0,242.93,243.05,242.78,242.83,5020.0
2019-03-19 11:45:00,242.84,243.24,242.61,243.02,13315.0,242.84,243.24,242.61,243.02,13315.0
2019-03-19 11:50:00,243.06,243.1,242.81,242.97,6059.0,243.06,243.1,242.81,242.97,6059.0
2019-03-19 11:55:00,242.92,243.25,242.83,242.83,13985.0,242.92,243.25,242.83,242.83,13985.0
2019-03-19 12:00:00,242.97,243.2,242.97,243.08,9382.0,242.97,243.2,242.97,243.08,9382.0
2019-03-19 12:05:00,243.1,243.22,242.96,243.01,16990.0,243.1,243.22,242.96,243.01,16990.0
2019-03-19 12:10:00,242.96,243.23,242.95,243.09,11143.0,242.96,243.23,242.95,243.09,11143.0
2019-03-19 12:15:00,243.1,243.32,242.91,243.31,10708.0,243.1,243.32,242.91,243.31,10708.0
2019-03-19 12:20:00,243.37,243.41,243.18,243.2,13168.0,243.37,243.41,243.18,243.2,13168.0
2019-03-19 12:25:00,243.2,243.21,243.05,243.05,6223.0,243.2,243.21,243.05,243.05,6223.0
2019-03-19 12:30:00,243.09,243.31,243.09,243.31,3496.0,243.09,243.31,243.09,243.31,3496.0
2019-03-19 12:35:00,243.31,243.31,243.01,243.01,3566.0,243.31,243.31,243.01,243.01,3566.0
2019-03-19 12:40:00,243.05,243.14,243.05,243.1,1475.0,243.05,243.14,243.05,243.1,1475.0
2019-03-19 12:45:00,243.13,243.13,241.95,242.09,9430.0,243.13,243.13,241.95,242.09,9430.0
2019-03-19 12:50:00,242.09,242.36,241.74,241.91,8273.0,242.09,242.36,241.74,241.91,8273.0
2019-03-19 12:55:00,241.9,242.53,241.77,242.53,16480.0,241.9,242.53,241.77,242.53,16480.0
2019-03-19 13:00:00,242.36,242.36,242.05,242.12,6305.0,242.36,242.36,242.05,242.12,6305.0
2019-03-19 13:05:00,242.18,242.25,241.96,242.11,8738.0,242.18,242.25,241.96,242.11,8738.0
2019-03-19 13:10:00,242.12,242.22,242.03,242.21,14795.0,242.12,242.22,242.03,242.21,14795.0
2019-03-19 13:15:00,242.15,242.23,242.09,242.22,5349.0,242.15,242.23,242.09,242.22,5349.0
2019-03-19 13:20:00,242.21,242.27,242.06,242.17,9196.0,242.21,242.27,242.06,242.17,9196.0
2019-03-19 13:25:00,242.18,242.24,242.0,242.13,10629.0,242.18,242.24,242.0,242.13,10629.0
2019-03-19 13:30:00,242.15,242.56,242.08,242.39,6617.0,242.15,242.56,242.08,242.39,6617.0
2019-03-19 13:35:00,242.6,242.6,242.25,242.25,7141.0,242.6,242.6,242.25,242.25,7141.0
2019-03-19 13:40:00,242.33,242.48,242.24,242.48,5624.0,242.33,242.48,242.24,242.48,5624.0
2019-03-19 13:45:00,242.34,242.49,242.22,242.49,5700.0,242.34,242.49,242.22,242.49,5700.0
2019-03-19 13:50:00,242.55,242.61,242.42,242.44,8367.0,242.55,242.61,242.42,242.44,8367.0
2019-03-19 13:55:00,242.46,242.68,242.45,242.6,6521.0,242.46,242.68,242.45,242.6,6521.0
2019-03-19 14:00:00,242.59,242.86,242.59,242.86,3970.0,242.59,242.86,242.59,242.86,3970.0
2019-03-19 14:05:00,242.76,242.89,242.6,242.72,5487.0,242.76,242.89,242.6,242.72,5487.0
2019-03-19 14:10:00,242.79,242.79,242.28,242.41,7055.0,242.79,242.79,242.28,242.41,7055.0
2019-03-19 14:15:00,242.46,242.66,242.4,242.62,4869.0,242.46,242.66,242.4,242.62,4869.0
2019-03-19 14:20:00,242.73,242.98,242.66,242.67,7084.0,242.73,242.98,242.66,242.67,7084.0
2019-03-19 14:25:00,242.72,243.04,242.72,242.98,4099.0,242.72,243.04,242.72,242.98,4099.0
2019-03-19 14:30:00,242.94,242.97,242.83,242.86,5759.0,242.94,242.97,242.83,242.86,5759.0
2019-03-19 14:35:00,242.89,242.95,242.52,242.73,5625.0,242.89,242.95,242.52,242.73,5625.0
2019-03-19 14:40:00,242.71,243.07,242.71,243.05,2600.0,242.71,243.07,242.71,243.05,2600.0
2019-03-19 14:45:00,243.05,243.05,242.83,242.92,7087.0,243.05,243.05,242.83,242.92,7087.0
2019-03-19 14:50:00,242.89,242.89,242.63,242.77,6548.0,242.89,242.89,242.63,242.77,6548.0
2019-03-19 14:55:00,242.75,242.87,242.59,242.66,6565.0,242.75,242.87,242.59,242.66,6565.0
2019-03-19 15:00:00,242.82,242.82,242.34,242.63,6172.0,242.82,242.82,242.34,242.63,6172.0
2019-03-19 15:05:00,242.65,242.78,242.58,242.59,7128.0,242.65,242.78,242.58,242.59,7128.0
2019-03-19 15:10:00,242.52,242.7,242.35,242.52,12204.0,242.52,242.7,242.35,242.52,12204.0
2019-03-19 15:15:00,242.57,242.57,242.16,242.28,6413.0,242.57,242.57,242.16,242.28,6413.0
2019-03-19 15:20:00,242.2,242.33,241.93,242.07,7514.0,242.2,242.33,241.93,242.07,7514.0
2019-03-19 15:25:00,241.98,242.06,241.84,241.98,10851.0,241.98,242.06,241.84,241.98,10851.0
2019-03-19 15:30:00,241.87,241.96,241.69,241.79,14873.0,241.87,241.96,241.69,241.79,14873.0
2019-03-19 15:35:00,241.83,241.83,241.41,241.51,14699.0,241.83,241.83,241.41,241.51,14699.0
2019-03-19 15:40:00,241.47,241.74,241.32,241.73,21550.0,241.47,241.74,241.32,241.73,21550.0
2019-03-19 15:45:00,241.71,242.51,241.7,242.51,25115.0,241.71,242.51,241.7,242.51,25115.0
2019-03-19 15:50:00,242.53,242.64,242.13,242.25,26157.0,242.53,242.64,242.13,242.25,26157.0
2019-03-19 15:55:00,242.26,242.66,241.89,241.98,106791.0,242.26,242.66,241.89,241.98,106791.0
2019-03-20 09:30:00,243.0,243.02,241.95,242.65,52655.0,243.0,243.02,241.95,242.65,52655.0
2019-03-20 09:35:00,242.88,242.91,241.3,242.36,11907.0,242.88,242.91,241.3,242.36,11907.0
2019-03-20 09:40:00,242.34,242.88,241.75,242.88,10148.0,242.34,242.88,241.75,242.88,10148.0
2019-03-20 09:45:00,242.9,242.9,242.44,242.58,12171.0,242.9,242.9,242.44,242.58,12171.0
2019-03-20 09:50:00,242.65,243.07,242.39,242.5,10849.0,242.65,243.07,242.39,242.5,10849.0
2019-03-20 09:55:00,242.49,242.73,241.3,241.51,18581.0,242.49,242.73,241.3,241.51,18581.0
2019-03-20 10:00:00,241.81,242.5,241.78,242.42,6811.0,241.81,242.5,241.78,242.42,6811.0
2019-03-20 10:05:00,242.41,243.04,242.08,243.04,6589.0,242.41,243.04,242.08,243.04,6589.0
2019-03-20 10:10:00,243.04,243.06,242.19,242.3,11182.0,243.04,243.06,242.19,242.3,11182.0
2019-03-20 10:15:00,242.3,242.41,241.98,242.41,3886.0,242.3,242.41,241.98,242.41,3886.0
2019-03-20 10:20:00,242.3,242.4,242.02,242.23,3620.0,242.3,242.4,242.02,242.23,3620.0
2019-03-20 10:25:00,242.23,242.62,242.22,242.23,5539.0,242.23,242.62,242.22,242.23,5539.0
2019-03-20 10:30:00,242.18,242.36,241.91,242.04,4520.0,242.18,242.36,241.91,242.04,4520.0
2019-03-20 10:35:00,242.08,242.14,241.72,242.06,8435.0,242.08,242.14,241.72,242.06,8435.0
2019-03-20 10:40:00,242.03,242.03,241.4,241.64,8191.0,242.03,242.03,241.4,241.64,8191.0
2019-03-20 10:45:00,241.64,242.14,241.64,241.89,21081.0,241.64,242.14,241.64,241.89,21081.0
2019-03-20 10:50:00,241.89,242.01,241.67,241.67,9273.0,241.89,242.01,241.67,241.67,9273.0
2019-03-20 10:55:00,241.73,241.79,241.27,241.35,7789.0,241.73,241.79,241.27,241.35,7789.0
2019-03-20 11:00:00,241.53,241.54,241.02,241.08,4549.0,241.53,241.54,241.02,241.08,4549.0
2019-03-20 11:05:00,241.08,241.33,241.03,241.31,9303.0,241.08,241.33,241.03,241.31,9303.0
2019-03-20 11:10:00,241.29,241.31,241.05,241.31,15317.0,241.29,241.31,241.05,241.31,15317.0
2019-03-20 11:15:00,241.22,241.37,241.06,241.35,6654.0,241.22,241.37,241.06,241.35,6654.0
2019-03-20 11:20:00,241.36,241.42,241.16,241.21,3321.0,241.36,241.42,241.16,241.21,3321.0
2019-03-20 11:25:00,241.19,241.2,241.1,241.19,5399.0,241.19,241.2,241.1,241.19,5399.0
2019-03-20 11:30:00,241.14,241.15,240.57,240.72,8201.0,241.14,241.15,240.57,240.72,8201.0
2019-03-20 11:35:00,240.63,240.9,240.6,240.76,4438.0,240.63,240.9,240.6,240.76,4438.0
2019-03-20 11:40:00,240.79,240.85,240.59,240.81,4401.0,240.79,240.85,240.59,240.81,4401.0
2019-03-20 11:45:00,240.69,240.81,240.19,240.23,7152.0,240.69,240.81,240.19,240.23,7152.0
2019-03-20 11:50:00,240.27,240.56,240.12,240.27,4346.0,240.27,240.56,240.12,240.27,4346.0
2019-03-20 11:55:00,240.24,240.35,240.0,240.14,7096.0,240.24,240.35,240.0,240.14,7096.0
2019-03-20 12:00:00,240.07,240.31,239.8,240.23,12047.0,240.07,240.31,239.8,240.23,12047.0
2019-03-20 12:05:00,240.34,240.72,240.19,240.72,4899.0,240.34,240.72,240.19,240.72,4899.0
2019-03-20 12:10:00,240.64,240.64,240.32,240.58,3184.0,240.64,240.64,240.32,240.58,3184.0
2019-03-20 12:15:00,240.42,240.77,240.42,240.65,2169.0,240.42,240.77,240.42,240.65,2169.0
2019-03-20 12:20:00,240.72,241.34,240.72,241.34,4308.0,240.72,241.34,240.72,241.34,4308.0
2019-03-20 12:25:00,241.3,241.49,241.26,241.42,3324.0,241.3,241.49,241.26,241.42,3324.0
2019-03-20 12:30:00,241.41,241.74,240.8,241.0,5861.0,241.41,241.74,240.8,241.0,5861.0
2019-03-20 12:35:00,241.0,241.21,240.75,241.21,1893.0,241.0,241.21,240.75,241.21,1893.0
2019-03-20 12:40:00,241.13,241.33,241.13,241.25,1690.0,241.13,241.33,241.13,241.25,1690.0
2019-03-20 12:45:00,241.48,241.86,241.31,241.57,3000.0,241.48,241.86,241.31,241.57,3000.0
2019-03-20 12:50:00,241.68,241.8,241.56,241.59,1700.0,241.68,241.8,241.56,241.59,1700.0
2019-03-20 12:55:00,241.87,242.3,241.87,242.3,5288.0,241.87,242.3,241.87,242.3,5288.0
2019-03-20 13:00:00,242.12,242.36,242.01,242.36,2333.0,242.12,242.36,242.01,242.36,2333.0
2019-03-20 13:05:00,242.49,242.49,242.27,242.49,2307.0,242.49,242.49,242.27,242.49,2307.0
2019-03-20 13:10:00,242.49,242.66,242.36,242.65,3732.0,242.49,242.66,242.36,242.65,3732.0
2019-03-20 13:15:00,242.63,242.75,242.45,242.75,4055.0,242.63,242.75,242.45,242.75,4055.0
2019-03-20 13:20:00,242.7,242.83,242.67,242.83,2084.0,242.7,242.83,242.67,242.83,2084.0
2019-03-20 13:25:00,242.74,243.0,242.63,242.81,2934.0,242.74,243.0,242.63,242.81,2934.0
2019-03-20 13:30:00,242.82,243.22,242.78,243.16,3464.0,242.82,243.22,242.78,243.16,3464.0
2019-03-20 13:35:00,243.26,243.34,243.03,243.22,3961.0,243.26,243.34,243.03,243.22,3961.0
2019-03-20 13:40:00,243.09,243.16,242.94,243.16,3201.0,243.09,243.16,242.94,243.16,3201.0
2019-03-20 13:45:00,243.17,243.31,242.87,243.31,2400.0,243.17,243.31,242.87,243.31,2400.0
2019-03-20 13:50:00,243.26,243.32,243.09,243.2,2479.0,243.26,243.32,243.09,243.2,2479.0
2019-03-20 13:55:00,243.14,243.67,243.05,243.55,3029.0,243.14,243.67,243.05,243.55,3029.0
2019-03-20 14:00:00,243.88,244.99,243.55,244.99,13681.0,243.88,244.99,243.55,244.99,13681.0
2019-03-20 14:05:00,244.99,245.78,244.77,245.12,30469.0,244.99,245.78,244.77,245.12,30469.0
2019-03-20 14:10:00,245.33,246.2,245.33,246.08,22942.0,245.33,246.2,245.33,246.08,22942.0
2019-03-20 14:15:00,246.06,246.07,245.1,245.17,18652.0,246.06,246.07,245.1,245.17,18652.0
2019-03-20 14:20:00,245.41,246.09,245.36,246.08,6853.0,245.41,246.09,245.36,246.08,6853.0
2019-03-20 14:25:00,246.09,246.62,245.98,246.55,8297.0,246.09,246.62,245.98,246.55,8297.0
2019-03-20 14:30:00,246.69,246.87,246.41,246.72,8006.0,246.69,246.87,246.41,246.72,8006.0
2019-03-20 14:35:00,246.62,246.95,246.55,246.94,5800.0,246.62,246.95,246.55,246.94,5800.0
2019-03-20 14:40:00,246.77,247.0,246.58,246.93,23480.0,246.77,247.0,246.58,246.93,23480.0
2019-03-20 14:45:00,246.92,247.28,246.67,246.75,13368.0,246.92,247.28,246.67,246.75,13368.0
2019-03-20 14:50:00,246.73,246.88,246.22,246.44,6713.0,246.73,246.88,246.22,246.44,6713.0
2019-03-20 14:55:00,246.35,246.35,245.9,246.0,11735.0,246.35,246.35,245.9,246.0,11735.0
2019-03-20 15:00:00,246.07,246.56,245.55,245.65,12519.0,246.07,246.56,245.55,245.65,12519.0
2019-03-20 15:05:00,245.57,245.8,245.57,245.76,5609.0,245.57,245.8,245.57,245.76,5609.0
2019-03-20 15:10:00,245.69,245.85,245.36,245.69,6655.0,245.69,245.85,245.36,245.69,6655.0
2019-03-20 15:15:00,245.67,245.75,245.51,245.59,6797.0,245.67,245.75,245.51,245.59,6797.0
2019-03-20 15:20:00,245.67,245.72,245.2,245.2,6224.0,245.67,245.72,245.2,245.2,6224.0
2019-03-20 15:25:00,245.19,245.4,245.16,245.4,4661.0,245.19,245.4,245.16,245.4,4661.0
2019-03-20 15:30:00,245.34,245.34,244.18,244.44,28285.0,245.34,245.34,244.18,244.44,28285.0
2019-03-20 15:35:00,244.53,245.26,244.51,245.13,11989.0,244.53,245.26,244.51,245.13,11989.0
2019-03-20 15:40:00,245.05,245.78,245.04,245.52,20212.0,245.05,245.78,245.04,245.52,20212.0
2019-03-20 15:45:00,245.39,245.95,245.31,245.37,34792.0,245.39,245.95,245.31,245.37,34792.0
2019-03-20 15:50:00,245.37,245.38,244.45,244.68,26489.0,245.37,245.38,244.45,244.68,26489.0
2019-03-20 15:55:00,244.69,244.97,244.43,244.67,31796.0,244.69,244.97,244.43,244.67,31796.0
2019-03-21 09:30:00,243.72,244.54,243.72,243.79,9690.0,243.72,244.54,243.72,243.79,9690.0
2019-03-21 09:35:00,244.63,246.07,244.6,245.83,27266.0,244.63,246.07,244.6,245.83,27266.0
2019-03-21 09:40:00,246.23,246.78,245.78,245.89,10101.0,246.23,246.78,245.78,245.89,10101.0
2019-03-21 09:45:00,246.46,248.0,246.19,248.0,6856.0,246.46,248.0,246.19,248.0,6856.0
2019-03-21 09:50:00,248.2,248.38,247.36,248.27,15162.0,248.2,248.38,247.36,248.27,15162.0
2019-03-21 09:55:00,248.0,248.8,247.79,247.99,21038.0,248.0,248.8,247.79,247.99,21038.0
2019-03-21 10:00:00,247.8,248.46,247.28,247.59,7100.0,247.8,248.46,247.28,247.59,7100.0
2019-03-21 10:05:00,247.82,248.24,247.55,248.02,14491.0,247.82,248.24,247.55,248.02,14491.0
2019-03-21 10:10:00,248.14,248.56,247.91,248.12,27076.0,248.14,248.56,247.91,248.12,27076.0
2019-03-21 10:15:00,248.01,248.39,247.97,248.08,6420.0,248.01,248.39,247.97,248.08,6420.0
2019-03-21 10:20:00,248.0,248.15,247.56,247.88,18520.0,248.0,248.15,247.56,247.88,18520.0
2019-03-21 10:25:00,248.0,248.36,247.75,248.19,6682.0,248.0,248.36,247.75,248.19,6682.0
2019-03-21 10:30:00,248.13,248.52,247.99,248.51,10407.0,248.13,248.52,247.99,248.51,10407.0
2019-03-21 10:35:00,248.58,248.91,248.33,248.91,5155.0,248.58,248.91,248.33,248.91,5155.0
2019-03-21 10:40:00,248.81,248.81,248.23,248.34,6971.0,248.81,248.81,248.23,248.34,6971.0
2019-03-21 10:45:00,248.36,248.36,248.07,248.3,4872.0,248.36,248.36,248.07,248.3,4872.0
2019-03-21 10:50:00,248.35,249.03,248.31,249.03,13985.0,248.35,249.03,248.31,249.03,13985.0
2019-03-21 10:55:00,248.96,248.97,248.2,248.41,6747.0,248.96,248.97,248.2,248.41,6747.0
2019-03-21 11:00:00,248.41,248.58,247.33,248.53,12103.0,248.41,248.58,247.33,248.53,12103.0
2019-03-21 11:05:00,248.61,248.61,247.52,247.67,8713.0,248.61,248.61,247.52,247.67,8713.0
2019-03-21 11:10:00,247.77,248.02,247.68,247.96,5743.0,247.77,248.02,247.68,247.96,5743.0
2019-03-21 11:15:00,247.92,248.38,247.8,248.04,9231.0,247.92,248.38,247.8,248.04,9231.0
2019-03-21 11:20:00,248.15,248.7,248.15,248.34,8400.0,248.15,248.7,248.15,248.34,8400.0
2019-03-21 11:25:00,248.38,248.57,248.08,248.32,7000.0,248.38,248.57,248.08,248.32,7000.0
2019-03-21 11:30:00,248.32,248.32,247.64,247.95,6859.0,248.32,248.32,247.64,247.95,6859.0
2019-03-21 11:35:00,247.89,248.03,247.74,247.93,5210.0,247.89,248.03,247.74,247.93,5210.0
2019-03-21 11:40:00,247.95,248.49,247.94,248.27,3318.0,247.95,248.49,247.94,248.27,3318.0
2019-03-21 11:45:00,248.35,248.8,248.1,248.47,6582.0,248.35,248.8,248.1,248.47,6582.0
2019-03-21 11:50:00,248.56,248.63,248.35,248.39,6208.0,248.56,248.63,248.35,248.39,6208.0
2019-03-21 11:55:00,248.39,248.84,248.35,248.77,6631.0,248.39,248.84,248.35,248.77,6631.0
2019-03-21 12:00:00,248.67,248.67,248.33,248.53,3919.0,248.67,248.67,248.33,248.53,3919.0
2019-03-21 12:05:00,248.58,248.73,248.3,248.31,6721.0,248.58,248.73,248.3,248.31,6721.0
2019-03-21 12:10:00,248.33,248.82,248.27,248.57,6275.0,248.33,248.82,248.27,248.57,6275.0
2019-03-21 12:15:00,248.64,248.64,248.4,248.43,2150.0,248.64,248.64,248.4,248.43,2150.0
2019-03-21 12:20:00,248.43,248.9,248.43,248.67,5410.0,248.43,248.9,248.43,248.67,5410.0
2019-03-21 12:25:00,248.67,248.67,248.26,248.43,7375.0,248.67,248.67,248.26,248.43,7375.0
2019-03-21 12:30:00,248.43,248.79,248.2,248.72,5444.0,248.43,248.79,248.2,248.72,5444.0
2019-03-21 12:35:00,248.67,248.69,248.39,248.57,5700.0,248.67,248.69,248.39,248.57,5700.0
2019-03-21 12:40:00,248.56,248.92,248.53,248.92,7168.0,248.56,248.92,248.53,248.92,7168.0
2019-03-21 12:45:00,248.87,249.03,248.73,248.91,6712.0,248.87,249.03,248.73,248.91,6712.0
2019-03-21 12:50:00,249.08,249.21,248.82,248.91,6150.0,249.08,249.21,248.82,248.91,6150.0
2019-03-21 12:55:00,248.86,248.87,248.62,248.78,7115.0,248.86,248.87,248.62,248.78,7115.0
2019-03-21 13:00:00,248.81,249.23,248.74,249.19,6136.0,248.81,249.23,248.74,249.19,6136.0
2019-03-21 13:05:00,249.39,249.39,249.2,249.31,5038.0,249.39,249.39,249.2,249.31,5038.0
2019-03-21 13:10:00,249.29,249.66,249.25,249.56,9252.0,249.29,249.66,249.25,249.56,9252.0
2019-03-21 13:15:00,249.5,249.59,249.42,249.53,9345.0,249.5,249.59,249.42,249.53,9345.0
2019-03-21 13:20:00,249.56,249.56,249.36,249.36,8056.0,249.56,249.56,249.36,249.36,8056.0
2019-03-21 13:25:00,249.43,249.8,249.43,249.66,5874.0,249.43,249.8,249.43,249.66,5874.0
2019-03-21 13:30:00,249.63,249.79,249.61,249.73,5155.0,249.63,249.79,249.61,249.73,5155.0
2019-03-21 13:35:00,249.69,249.69,249.46,249.46,5379.0,249.69,249.69,249.46,249.46,5379.0
2019-03-21 13:40:00,249.5,249.69,249.47,249.65,5542.0,249.5,249.69,249.47,249.65,5542.0
2019-03-21 13:45:00,249.66,249.85,249.56,249.85,5159.0,249.66,249.85,249.56,249.85,5159.0
2019-03-21 13:50:00,249.86,250.09,249.71,249.78,12508.0,249.86,250.09,249.71,249.78,12508.0
2019-03-21 13:55:00,249.77,249.77,249.49,249.68,5697.0,249.77,249.77,249.49,249.68,5697.0
2019-03-21 14:00:00,249.68,250.04,249.67,250.04,5078.0,249.68,250.04,249.67,250.04,5078.0
2019-03-21 14:05:00,250.07,250.16,249.92,250.11,8948.0,250.07,250.16,249.92,250.11,8948.0
2019-03-21 14:10:00,250.15,250.15,249.66,249.8,8572.0,250.15,250.15,249.66,249.8,8572.0
2019-03-21 14:15:00,249.8,250.22,249.8,250.18,6743.0,249.8,250.22,249.8,250.18,6743.0
2019-03-21 14:20:00,250.19,250.64,250.19,250.45,7600.0,250.19,250.64,250.19,250.45,7600.0
2019-03-21 14:25:00,250.49,250.52,250.16,250.26,15004.0,250.49,250.52,250.16,250.26,15004.0
2019-03-21 14:30:00,250.22,250.32,249.89,249.96,23393.0,250.22,250.32,249.89,249.96,23393.0
2019-03-21 14:35:00,249.98,250.25,249.89,250.18,13262.0,249.98,250.25,249.89,250.18,13262.0
2019-03-21 14:40:00,250.13,250.31,250.04,250.31,25661.0,250.13,250.31,250.04,250.31,25661.0
2019-03-21 14:45:00,250.3,250.64,250.29,250.56,14355.0,250.3,250.64,250.29,250.56,14355.0
2019-03-21 14:50:00,250.63,250.68,250.45,250.67,4994.0,250.63,250.68,250.45,250.67,4994.0
2019-03-21 14:55:00,250.66,250.79,250.64,250.68,13207.0,250.66,250.79,250.64,250.68,13207.0
2019-03-21 15:00:00,250.71,250.76,250.41,250.55,12863.0,250.71,250.76,250.41,250.55,12863.0
2019-03-21 15:05:00,250.58,251.1,250.58,250.78,13152.0,250.58,251.1,250.58,250.78,13152.0
2019-03-21 15:10:00,250.72,250.73,250.1,250.17,9640.0,250.72,250.73,250.1,250.17,9640.0
2019-03-21 15:15:00,250.14,251.0,250.06,250.98,16658.0,250.14,251.0,250.06,250.98,16658.0
2019-03-21 15:20:00,251.03,251.31,250.96,251.22,19225.0,251.03,251.31,250.96,251.22,19225.0
2019-03-21 15:25:00,251.22,251.65,251.07,251.17,19530.0,251.22,251.65,251.07,251.17,19530.0
2019-03-21 15:30:00,251.17,251.26,250.87,251.0,12816.0,251.17,251.26,250.87,251.0,12816.0
2019-03-21 15:35:00,251.09,251.38,251.03,251.13,12987.0,251.09,251.38,251.03,251.13,12987.0
2019-03-21 15:40:00,251.1,251.27,251.09,251.2,22134.0,251.1,251.27,251.09,251.2,22134.0
2019-03-21 15:45:00,251.18,251.19,250.76,250.76,37563.0,251.18,251.19,250.76,250.76,37563.0
2019-03-21 15:50:00,250.8,251.16,250.63,250.83,34828.0,250.8,251.16,250.63,250.83,34828.0
2019-03-21 15:55:00,250.88,251.18,250.66,250.99,57409.0,250.88,251.18,250.66,250.99,57409.0
2019-03-22 09:30:00,249.0,249.87,248.69,249.87,26623.0,249.0,249.87,248.69,249.87,26623.0
2019-03-22 09:35:00,249.51,250.5,249.03,249.99,26315.0,249.51,250.5,249.03,249.99,26315.0
2019-03-22 09:40:00,250.05,250.08,248.37,248.85,20252.0,250.05,250.08,248.37,248.85,20252.0
2019-03-22 09:45:00,248.51,248.68,246.36,246.8,34135.0,248.51,248.68,246.36,246.8,34135.0
2019-03-22 09:50:00,246.82,247.19,245.94,245.95,24524.0,246.82,247.19,245.94,245.95,24524.0
2019-03-22 09:55:00,245.79,245.96,245.28,245.55,19025.0,245.79,245.96,245.28,245.55,19025.0
2019-03-22 10:00:00,245.66,247.04,245.57,247.04,18645.0,245.66,247.04,245.57,247.04,18645.0
2019-03-22 10:05:00,247.06,247.67,246.81,247.52,12384.0,247.06,247.67,246.81,247.52,12384.0
2019-03-22 10:10:00,247.52,247.87,247.32,247.8,6370.0,247.52,247.87,247.32,247.8,6370.0
2019-03-22 10:15:00,247.8,248.17,247.64,247.95,17092.0,247.8,248.17,247.64,247.95,17092.0
2019-03-22 10:20:00,247.95,248.09,247.2,247.49,20128.0,247.95,248.09,247.2,247.49,20128.0
2019-03-22 10:25:00,247.54,247.63,247.16,247.61,8999.0,247.54,247.63,247.16,247.61,8999.0
2019-03-22 10:30:00,247.51,247.78,247.09,247.11,16605.0,247.51,247.78,247.09,247.11,16605.0
2019-03-22 10:35:00,247.11,247.54,247.11,247.31,10600.0,247.11,247.54,247.11,247.31,10600.0
2019-03-22 10:40:00,247.38,247.38,246.47,246.82,10481.0,247.38,247.38,246.47,246.82,10481.0
2019-03-22 10:45:00,246.77,246.77,246.12,246.13,11635.0,246.77,246.77,246.12,246.13,11635.0
2019-03-22 10:50:00,246.0,246.19,245.3,245.55,21682.0,246.0,246.19,245.3,245.55,21682.0
2019-03-22 10:55:00,246.06,246.71,245.79,246.14,3450.0,246.06,246.71,245.79,246.14,3450.0
2019-03-22 11:00:00,246.01,246.52,245.77,246.09,9523.0,246.01,246.52,245.77,246.09,9523.0
2019-03-22 11:05:00,246.14,246.41,245.86,245.89,3378.0,246.14,246.41,245.86,245.89,3378.0
2019-03-22 11:10:00,245.86,245.94,245.54,245.85,7396.0,245.86,245.94,245.54,245.85,7396.0
2019-03-22 11:15:00,245.84,245.85,244.81,245.13,17690.0,245.84,245.85,244.81,245.13,17690.0
2019-03-22 11:20:00,244.93,245.09,244.47,244.72,13063.0,244.93,245.09,244.47,244.72,13063.0
2019-03-22 11:25:00,244.83,245.27,244.3,244.31,7433.0,244.83,245.27,244.3,244.31,7433.0
2019-03-22 11:30:00,244.24,244.63,244.11,244.35,5667.0,244.24,244.63,244.11,244.35,5667.0
2019-03-22 11:35:00,244.27,244.92,244.26,244.74,7090.0,244.27,244.92,244.26,244.74,7090.0
2019-03-22 11:40:00,244.8,245.04,243.43,243.67,12724.0,244.8,245.04,243.43,243.67,12724.0
2019-03-22 11:45:00,243.57,244.02,243.28,243.85,13491.0,243.57,244.02,243.28,243.85,13491.0
2019-03-22 11:50:00,243.81,244.0,243.39,243.55,15525.0,243.81,244.0,243.39,243.55,15525.0
2019-03-22 11:55:00,243.51,243.55,242.49,242.51,7298.0,243.51,243.55,242.49,242.51,7298.0
2019-03-22 12:00:00,242.63,243.5,242.32,243.41,12559.0,242.63,243.5,242.32,243.41,12559.0
2019-03-22 12:05:00,243.47,243.76,243.24,243.34,16558.0,243.47,243.76,243.24,243.34,16558.0
2019-03-22 12:10:00,243.43,243.46,242.68,242.68,15100.0,243.43,243.46,242.68,242.68,15100.0
2019-03-22 12:15:00,242.68,243.03,242.47,242.75,22103.0,242.68,243.03,242.47,242.75,22103.0
2019-03-22 12:20:00,242.81,243.89,242.81,243.48,17803.0,242.81,243.89,242.81,243.48,17803.0
2019-03-22 12:25:00,243.48,243.52,243.2,243.33,19400.0,243.48,243.52,243.2,243.33,19400.0
2019-03-22 12:30:00,243.16,244.11,243.11,244.04,7660.0,243.16,244.11,243.11,244.04,7660.0
2019-03-22 12:35:00,244.09,244.09,243.64,243.79,5740.0,244.09,244.09,243.64,243.79,5740.0
2019-03-22 12:40:00,243.69,243.73,242.91,242.93,7737.0,243.69,243.73,242.91,242.93,7737.0
2019-03-22 12:45:00,243.0,243.07,242.73,242.77,27940.0,243.0,243.07,242.73,242.77,27940.0
2019-03-22 12:50:00,242.86,244.17,242.85,244.03,7414.0,242.86,244.17,242.85,244.03,7414.0
2019-03-22 12:55:00,243.9,244.01,243.52,243.52,5690.0,243.9,244.01,243.52,243.52,5690.0
2019-03-22 13:00:00,243.62,243.95,243.56,243.61,5683.0,243.62,243.95,243.56,243.61,5683.0
2019-03-22 13:05:00,243.54,244.13,243.54,244.0,4100.0,243.54,244.13,243.54,244.0,4100.0
2019-03-22 13:10:00,244.03,244.03,243.42,243.7,8715.0,244.03,244.03,243.42,243.7,8715.0
2019-03-22 13:15:00,243.77,243.85,243.51,243.53,3957.0,243.77,243.85,243.51,243.53,3957.0
2019-03-22 13:20:00,243.66,243.66,243.11,243.27,7345.0,243.66,243.66,243.11,243.27,7345.0
2019-03-22 13:25:00,243.22,243.22,242.77,243.03,3561.0,243.22,243.22,242.77,243.03,3561.0
2019-03-22 13:30:00,243.1,243.28,242.87,242.88,4050.0,243.1,243.28,242.87,242.88,4050.0
2019-03-22 13:35:00,242.95,243.0,242.69,242.79,5673.0,242.95,243.0,242.69,242.79,5673.0
2019-03-22 13:40:00,242.8,242.85,242.63,242.83,13045.0,242.8,242.85,242.63,242.83,13045.0
2019-03-22 13:45:00,242.76,242.87,242.17,242.18,8081.0,242.76,242.87,242.17,242.18,8081.0
2019-03-22 13:50:00,242.25,242.25,241.5,241.68,19516.0,242.25,242.25,241.5,241.68,19516.0
2019-03-22 13:55:00,241.67,241.72,241.4,241.44,12243.0,241.67,241.72,241.4,241.44,12243.0
2019-03-22 14:00:00,241.43,241.86,241.33,241.83,16317.0,241.43,241.86,241.33,241.83,16317.0
2019-03-22 14:05:00,241.83,241.99,241.45,241.49,18670.0,241.83,241.99,241.45,241.49,18670.0
2019-03-22 14:10:00,241.51,241.96,241.45,241.85,13241.0,241.51,241.96,241.45,241.85,13241.0
2019-03-22 14:15:00,241.88,242.38,241.85,242.06,8243.0,241.88,242.38,241.85,242.06,8243.0
2019-03-22 14:20:00,242.11,242.37,242.02,242.1,7342.0,242.11,242.37,242.02,242.1,7342.0
2019-03-22 14:25:00,242.06,242.1,241.88,242.07,9790.0,242.06,242.1,241.88,242.07,9790.0
2019-03-22 14:30:00,242.09,242.25,241.68,241.74,9719.0,242.09,242.25,241.68,241.74,9719.0
2019-03-22 14:35:00,241.81,242.03,241.66,241.97,7412.0,241.81,242.03,241.66,241.97,7412.0
2019-03-22 14:40:00,241.94,242.25,241.94,242.14,19684.0,241.94,242.25,241.94,242.14,19684.0
2019-03-22 14:45:00,242.19,242.62,242.16,242.49,26663.0,242.19,242.62,242.16,242.49,26663.0
2019-03-22 14:50:00,242.55,242.71,242.05,242.05,15972.0,242.55,242.71,242.05,242.05,15972.0
2019-03-22 14:55:00,242.02,242.35,241.94,242.13,11451.0,242.02,242.35,241.94,242.13,11451.0
2019-03-22 15:00:00,242.14,242.51,242.14,242.16,20071.0,242.14,242.51,242.14,242.16,20071.0
2019-03-22 15:05:00,242.2,242.56,242.2,242.28,8237.0,242.2,242.56,242.2,242.28,8237.0
2019-03-22 15:10:00,242.28,242.33,242.14,242.21,10233.0,242.28,242.33,242.14,242.21,10233.0
2019-03-22 15:15:00,242.21,242.4,242.1,242.27,8628.0,242.21,242.4,242.1,242.27,8628.0
2019-03-22 15:20:00,242.27,242.53,242.18,242.53,16205.0,242.27,242.53,242.18,242.53,16205.0
2019-03-22 15:25:00,242.56,242.58,241.94,242.04,22646.0,242.56,242.58,241.94,242.04,22646.0
2019-03-22 15:30:00,241.95,241.95,241.31,241.34,27430.0,241.95,241.95,241.31,241.34,27430.0
2019-03-22 15:35:00,241.26,241.75,241.2,241.63,29377.0,241.26,241.75,241.2,241.63,29377.0
2019-03-22 15:40:00,241.64,241.87,241.07,241.13,25478.0,241.64,241.87,241.07,241.13,25478.0
2019-03-22 15:45:00,241.18,242.21,241.18,242.18,47486.0,241.18,242.21,241.18,242.18,47486.0
2019-03-22 15:50:00,242.25,242.25,241.63,241.84,31149.0,242.25,242.25,241.63,241.84,31149.0
2019-03-22 15:55:00,241.84,242.15,241.28,241.34,125075.0,241.84,242.15,241.28,241.34,125075.0
2019-03-25 09:30:00,238.79,239.25,236.62,239.0,57640.0,238.79,239.25,236.62,239.0,57640.0
2019-03-25 09:35:00,239.25,241.9,239.05,241.29,24288.0,239.25,241.9,239.05,241.29,24288.0
2019-03-25 09:40:00,241.32,241.83,239.76,240.0,34440.0,241.32,241.83,239.76,240.0,34440.0
2019-03-25 09:45:00,239.99,240.17,238.61,239.01,27236.0,239.99,240.17,238.61,239.01,27236.0
2019-03-25 09:50:00,238.76,239.78,238.17,239.05,10948.0,238.76,239.78,238.17,239.05,10948.0
2019-03-25 09:55:00,239.25,240.78,239.07,240.39,21277.0,239.25,240.78,239.07,240.39,21277.0
2019-03-25 10:00:00,240.53,240.76,239.86,239.97,14372.0,240.53,240.76,239.86,239.97,14372.0
2019-03-25 10:05:00,239.83,240.65,239.83,240.14,8810.0,239.83,240.65,239.83,240.14,8810.0
2019-03-25 10:10:00,240.0,240.36,239.21,239.41,23882.0,240.0,240.36,239.21,239.41,23882.0
2019-03-25 10:15:00,239.24,239.93,239.24,239.69,12154.0,239.24,239.93,239.24,239.69,12154.0
2019-03-25 10:20:00,239.75,239.9,239.41,239.66,16237.0,239.75,239.9,239.41,239.66,16237.0
2019-03-25 10:25:00,239.38,240.3,239.37,240.2,6601.0,239.38,240.3,239.37,240.2,6601.0
2019-03-25 10:30:00,240.3,241.51,240.3,240.88,8780.0,240.3,241.51,240.3,240.88,8780.0
2019-03-25 10:35:00,240.52,240.61,239.94,240.16,7989.0,240.52,240.61,239.94,240.16,7989.0
2019-03-25 10:40:00,240.31,241.26,240.12,241.26,4500.0,240.31,241.26,240.12,241.26,4500.0
2019-03-25 10:45:00,241.14,242.05,240.91,242.05,6450.0,241.14,242.05,240.91,242.05,6450.0
2019-03-25 10:50:00,242.23,242.91,242.23,242.43,5388.0,242.23,242.91,242.23,242.43,5388.0
2019-03-25 10:55:00,242.32,242.92,242.21,242.36,21863.0,242.32,242.92,242.21,242.36,21863.0
2019-03-25 11:00:00,242.27,242.27,241.88,242.08,7047.0,242.27,242.27,241.88,242.08,7047.0
2019-03-25 11:05:00,242.23,242.37,241.87,242.26,5137.0,242.23,242.37,241.87,242.26,5137.0
2019-03-25 11:10:00,242.2,242.2,241.58,242.0,3600.0,242.2,242.2,241.58,242.0,3600.0
2019-03-25 11:15:00,242.03,242.23,241.85,242.1,3800.0,242.03,242.23,241.85,242.1,3800.0
2019-03-25 11:20:00,242.02,242.64,241.96,242.52,7300.0,242.02,242.64,241.96,242.52,7300.0
2019-03-25 11:25:00,242.57,243.01,242.57,242.84,4000.0,242.57,243.01,242.57,242.84,4000.0
2019-03-25 11:30:00,242.65,242.67,241.96,242.06,4583.0,242.65,242.67,241.96,242.06,4583.0
2019-03-25 11:35:00,242.12,242.56,241.9,242.56,6147.0,242.12,242.56,241.9,242.56,6147.0
2019-03-25 11:40:00,242.71,242.71,241.81,241.81,3639.0,242.71,242.71,241.81,241.81,3639.0
2019-03-25 11:45:00,241.81,241.85,241.27,241.27,8941.0,241.81,241.85,241.27,241.27,8941.0
2019-03-25 11:50:00,241.3,242.04,241.29,241.96,4592.0,241.3,242.04,241.29,241.96,4592.0
2019-03-25 11:55:00,241.96,242.09,241.47,241.6,9318.0,241.96,242.09,241.47,241.6,9318.0
2019-03-25 12:00:00,241.71,241.78,241.4,241.76,4657.0,241.71,241.78,241.4,241.76,4657.0
2019-03-25 12:05:00,241.91,242.12,241.9,242.11,4493.0,241.91,242.12,241.9,242.11,4493.0
2019-03-25 12:10:00,242.04,242.43,241.97,242.43,2100.0,242.04,242.43,241.97,242.43,2100.0
2019-03-25 12:15:00,242.35,242.68,242.33,242.63,7357.0,242.35,242.68,242.33,242.63,7357.0
2019-03-25 12:20:00,242.65,242.65,242.15,242.42,3918.0,242.65,242.65,242.15,242.42,3918.0
2019-03-25 12:25:00,242.41,242.51,242.25,242.41,3357.0,242.41,242.51,242.25,242.41,3357.0
2019-03-25 12:30:00,242.28,242.31,241.79,241.96,4718.0,242.28,242.31,241.79,241.96,4718.0
2019-03-25 12:35:00,241.81,241.85,241.38,241.41,8517.0,241.81,241.85,241.38,241.41,8517.0
2019-03-25 12:40:00,241.42,241.48,240.95,241.3,9174.0,241.42,241.48,240.95,241.3,9174.0
2019-03-25 12:45:00,241.4,241.47,241.06,241.33,7288.0,241.4,241.47,241.06,241.33,7288.0
2019-03-25 12:50:00,241.39,241.74,241.39,241.71,2600.0,241.39,241.74,241.39,241.71,2600.0
2019-03-25 12:55:00,241.72,242.16,241.71,241.89,2200.0,241.72,242.16,241.71,241.89,2200.0
2019-03-25 13:00:00,241.89,241.9,241.48,241.65,3410.0,241.89,241.9,241.48,241.65,3410.0
2019-03-25 13:05:00,241.5,241.89,241.46,241.77,2409.0,241.5,241.89,241.46,241.77,2409.0
2019-03-25 13:10:00,241.72,241.84,241.44,241.58,9243.0,241.72,241.84,241.44,241.58,9243.0
2019-03-25 13:15:00,241.46,241.49,241.09,241.28,4309.0,241.46,241.49,241.09,241.28,4309.0
2019-03-25 13:20:00,241.2,241.29,240.73,240.81,9622.0,241.2,241.29,240.73,240.81,9622.0
2019-03-25 13:25:00,240.84,240.91,240.6,240.7,2718.0,240.84,240.91,240.6,240.7,2718.0
2019-03-25 13:30:00,240.68,240.85,240.39,240.76,8795.0,240.68,240.85,240.39,240.76,8795.0
2019-03-25 13:35:00,240.74,240.95,240.72,240.88,5403.0,240.74,240.95,240.72,240.88,5403.0
2019-03-25 13:40:00,240.77,240.81,240.59,240.66,2585.0,240.77,240.81,240.59,240.66,2585.0
2019-03-25 13:45:00,240.66,240.68,240.21,240.41,20140.0,240.66,240.68,240.21,240.41,20140.0
2019-03-25 13:50:00,240.46,240.51,240.0,240.42,13994.0,240.46,240.51,240.0,240.42,13994.0
2019-03-25 13:55:00,240.47,240.67,240.27,240.48,4597.0,240.47,240.67,240.27,240.48,4597.0
2019-03-25 14:00:00,240.5,240.88,240.5,240.74,12310.0,240.5,240.88,240.5,240.74,12310.0
2019-03-25 14:05:00,240.71,240.71,240.26,240.34,14107.0,240.71,240.71,240.26,240.34,14107.0
2019-03-25 14:10:00,240.3,240.57,240.16,240.55,27852.0,240.3,240.57,240.16,240.55,27852.0
2019-03-25 14:15:00,240.59,240.67,240.36,240.39,6382.0,240.59,240.67,240.36,240.39,6382.0
2019-03-25 14:20:00,240.39,240.51,240.01,240.09,7600.0,240.39,240.51,240.01,240.09,7600.0
2019-03-25 14:25:00,240.12,240.52,240.12,240.34,8903.0,240.12,240.52,240.12,240.34,8903.0
2019-03-25 14:30:00,240.38,240.7,240.33,240.68,6712.0,240.38,240.7,240.33,240.68,6712.0
2019-03-25 14:35:00,240.7,240.94,240.66,240.94,3125.0,240.7,240.94,240.66,240.94,3125.0
2019-03-25 14:40:00,240.93,241.57,240.91,241.57,3689.0,240.93,241.57,240.91,241.57,3689.0
2019-03-25 14:45:00,241.36,241.55,241.14,241.39,2969.0,241.36,241.55,241.14,241.39,2969.0
2019-03-25 14:50:00,241.4,241.4,240.92,241.17,10000.0,241.4,241.4,240.92,241.17,10000.0
2019-03-25 14:55:00,241.23,241.38,241.12,241.38,4000.0,241.23,241.38,241.12,241.38,4000.0
2019-03-25 15:00:00,241.43,241.54,241.26,241.34,6516.0,241.43,241.54,241.26,241.34,6516.0
2019-03-25 15:05:00,241.31,241.77,241.3,241.63,8603.0,241.31,241.77,241.3,241.63,8603.0
2019-03-25 15:10:00,241.66,242.45,241.66,242.45,6379.0,241.66,242.45,241.66,242.45,6379.0
2019-03-25 15:15:00,242.46,242.6,241.92,242.01,16540.0,242.46,242.6,241.92,242.01,16540.0
2019-03-25 15:20:00,241.89,242.2,241.88,242.12,9652.0,241.89,242.2,241.88,242.12,9652.0
2019-03-25 15:25:00,242.09,242.49,241.92,242.1,12635.0,242.09,242.49,241.92,242.1,12635.0
2019-03-25 15:30:00,242.12,242.29,241.93,241.93,13463.0,242.12,242.29,241.93,241.93,13463.0
2019-03-25 15:35:00,241.95,241.95,241.71,241.71,17132.0,241.95,241.95,241.71,241.71,17132.0
2019-03-25 15:40:00,241.72,242.28,241.63,242.28,15644.0,241.72,242.28,241.63,242.28,15644.0
2019-03-25 15:45:00,242.26,242.4,241.83,241.83,29606.0,242.26,242.4,241.83,241.83,29606.0
2019-03-25 15:50:00,241.85,242.18,241.8,241.89,17070.0,241.85,242.18,241.8,241.89,17070.0
2019-03-25 15:55:00,241.94,242.01,241.53,241.7,34718.0,241.94,242.01,241.53,241.7,34718.0
2019-03-26 09:30:00,245.04,245.47,244.27,244.27,49084.0,245.04,245.47,244.27,244.27,49084.0
2019-03-26 09:35:00,244.0,244.9,243.51,244.74,12476.0,244.0,244.9,243.51,244.74,12476.0
2019-03-26 09:40:00,244.58,244.58,243.2,244.43,10676.0,244.58,244.58,243.2,244.43,10676.0
2019-03-26 09:45:00,244.45,244.52,243.82,244.52,3938.0,244.45,244.52,243.82,244.52,3938.0
2019-03-26 09:50:00,244.74,245.9,244.44,245.62,15974.0,244.74,245.9,244.44,245.62,15974.0
2019-03-26 09:55:00,245.3,246.82,245.23,246.76,9968.0,245.3,246.82,245.23,246.76,9968.0
2019-03-26 10:00:00,246.84,246.93,245.55,246.06,19831.0,246.84,246.93,245.55,246.06,19831.0
2019-03-26 10:05:00,246.0,246.09,245.39,245.45,24915.0,246.0,246.09,245.39,245.45,24915.0
2019-03-26 10:10:00,245.38,245.44,244.64,244.65,9532.0,245.38,245.44,244.64,244.65,9532.0
2019-03-26 10:15:00,244.54,245.81,244.44,245.11,12762.0,244.54,245.81,244.44,245.11,12762.0
2019-03-26 10:20:00,245.06,245.52,244.72,245.52,10914.0,245.06,245.52,244.72,245.52,10914.0
2019-03-26 10:25:00,245.25,245.63,245.2,245.61,7848.0,245.25,245.63,245.2,245.61,7848.0
2019-03-26 10:30:00,245.59,245.68,245.27,245.36,13147.0,245.59,245.68,245.27,245.36,13147.0
2019-03-26 10:35:00,245.2,245.42,244.9,245.28,6043.0,245.2,245.42,244.9,245.28,6043.0
2019-03-26 10:40:00,245.33,245.54,245.09,245.34,7924.0,245.33,245.54,245.09,245.34,7924.0
2019-03-26 10:45:00,245.2,246.4,245.2,246.31,13030.0,245.2,246.4,245.2,246.31,13030.0
2019-03-26 10:50:00,246.61,246.9,246.58,246.78,4284.0,246.61,246.9,246.58,246.78,4284.0
2019-03-26 10:55:00,246.91,247.24,246.8,246.81,4967.0,246.91,247.24,246.8,246.81,4967.0
2019-03-26 11:00:00,246.66,246.8,246.33,246.79,7823.0,246.66,246.8,246.33,246.79,7823.0
2019-03-26 11:05:00,246.84,247.23,246.76,246.91,12263.0,246.84,247.23,246.76,246.91,12263.0
2019-03-26 11:10:00,246.88,247.01,246.71,246.73,7211.0,246.88,247.01,246.71,246.73,7211.0
2019-03-26 11:15:00,246.79,246.99,245.98,246.13,4361.0,246.79,246.99,245.98,246.13,4361.0
2019-03-26 11:20:00,246.33,246.35,245.99,245.99,5361.0,246.33,246.35,245.99,245.99,5361.0
2019-03-26 11:25:00,246.06,246.67,246.05,246.67,3240.0,246.06,246.67,246.05,246.67,3240.0
2019-03-26 11:30:00,246.57,246.9,246.03,246.54,17507.0,246.57,246.9,246.03,246.54,17507.0
2019-03-26 11:35:00,246.56,246.65,245.62,245.75,33158.0,246.56,246.65,245.62,245.75,33158.0
2019-03-26 11:40:00,245.66,246.44,245.66,246.37,19367.0,245.66,246.44,245.66,246.37,19367.0
2019-03-26 11:45:00,246.28,246.37,245.62,245.97,25202.0,246.28,246.37,245.62,245.97,25202.0
2019-03-26 11:50:00,246.0,246.01,245.0,245.42,11444.0,246.0,246.01,245.0,245.42,11444.0
2019-03-26 11:55:00,245.45,245.9,245.36,245.71,10119.0,245.45,245.9,245.36,245.71,10119.0
2019-03-26 12:00:00,245.69,245.83,245.6,245.83,7272.0,245.69,245.83,245.6,245.83,7272.0
2019-03-26 12:05:00,245.76,246.24,245.76,246.17,10600.0,245.76,246.24,245.76,246.17,10600.0
2019-03-26 12:10:00,246.28,246.6,246.16,246.55,3600.0,246.28,246.6,246.16,246.55,3600.0
2019-03-26 12:15:00,246.51,246.66,246.38,246.48,7071.0,246.51,246.66,246.38,246.48,7071.0
2019-03-26 12:20:00,246.55,246.55,245.83,245.99,11972.0,246.55,246.55,245.83,245.99,11972.0
2019-03-26 12:25:00,245.99,246.31,245.72,246.14,13003.0,245.99,246.31,245.72,246.14,13003.0
2019-03-26 12:30:00,246.07,246.36,245.97,246.18,8032.0,246.07,246.36,245.97,246.18,8032.0
2019-03-26 12:35:00,246.11,246.3,245.9,246.0,7335.0,246.11,246.3,245.9,246.0,7335.0
2019-03-26 12:40:00,246.11,246.21,245.9,246.0,8158.0,246.11,246.21,245.9,246.0,8158.0
2019-03-26 12:45:00,246.0,246.17,245.88,245.94,8110.0,246.0,246.17,245.88,245.94,8110.0
2019-03-26 12:50:00,245.97,246.24,245.96,246.19,5933.0,245.97,246.24,245.96,246.19,5933.0
2019-03-26 12:55:00,246.14,246.19,245.7,246.02,10234.0,246.14,246.19,245.7,246.02,10234.0
2019-03-26 13:00:00,245.88,245.95,245.66,245.95,13079.0,245.88,245.95,245.66,245.95,13079.0
2019-03-26 13:05:00,245.89,245.97,245.73,245.94,15216.0,245.89,245.97,245.73,245.94,15216.0
2019-03-26 13:10:00,245.99,246.01,245.32,245.54,14935.0,245.99,246.01,245.32,245.54,14935.0
2019-03-26 13:15:00,245.57,245.64,245.47,245.5,14472.0,245.57,245.64,245.47,245.5,14472.0
2019-03-26 13:20:00,245.55,245.6,245.15,245.26,6978.0,245.55,245.6,245.15,245.26,6978.0
2019-03-26 13:25:00,245.21,245.3,245.07,245.26,11967.0,245.21,245.3,245.07,245.26,11967.0
2019-03-26 13:30:00,245.25,245.35,245.04,245.25,10999.0,245.25,245.35,245.04,245.25,10999.0
2019-03-26 13:35:00,245.25,245.25,244.77,245.07,4732.0,245.25,245.25,244.77,245.07,4732.0
2019-03-26 13:40:00,245.13,245.24,244.87,245.04,6088.0,245.13,245.24,244.87,245.04,6088.0
2019-03-26 13:45:00,245.06,245.37,244.94,245.13,6706.0,245.06,245.37,244.94,245.13,6706.0
2019-03-26 13:50:00,245.07,245.12,244.46,244.66,9239.0,245.07,245.12,244.46,244.66,9239.0
2019-03-26 13:55:00,244.69,244.8,244.48,244.51,7356.0,244.69,244.8,244.48,244.51,7356.0
2019-03-26 14:00:00,244.63,244.92,244.6,244.84,5095.0,244.63,244.92,244.6,244.84,5095.0
2019-03-26 14:05:00,244.88,245.2,244.67,245.2,3800.0,244.88,245.2,244.67,245.2,3800.0
2019-03-26 14:10:00,245.02,245.24,244.83,245.24,4452.0,245.02,245.24,244.83,245.24,4452.0
2019-03-26 14:15:00,245.24,245.36,245.08,245.24,7025.0,245.24,245.36,245.08,245.24,7025.0
2019-03-26 14:20:00,245.31,245.4,244.95,245.12,7862.0,245.31,245.4,244.95,245.12,7862.0
2019-03-26 14:25:00,245.06,245.14,244.79,244.8,5431.0,245.06,245.14,244.79,244.8,5431.0
2019-03-26 14:30:00,244.75,244.84,244.42,244.84,7705.0,244.75,244.84,244.42,244.84,7705.0
2019-03-26 14:35:00,244.81,245.1,244.81,244.98,4304.0,244.81,245.1,244.81,244.98,4304.0
2019-03-26 14:40:00,245.05,245.5,245.02,245.5,7127.0,245.05,245.5,245.02,245.5,7127.0
2019-03-26 14:45:00,245.55,245.58,245.35,245.43,5008.0,245.55,245.58,245.35,245.43,5008.0
2019-03-26 14:50:00,245.39,245.45,244.79,244.8,8077.0,245.39,245.45,244.79,244.8,8077.0
2019-03-26 14:55:00,244.67,245.34,244.67,245.34,7502.0,244.67,245.34,244.67,245.34,7502.0
2019-03-26 15:00:00,245.32,245.42,245.16,245.16,13819.0,245.32,245.42,245.16,245.16,13819.0
2019-03-26 15:05:00,245.22,245.38,245.03,245.37,9628.0,245.22,245.38,245.03,245.37,9628.0
2019-03-26 15:10:00,245.4,245.4,245.16,245.3,17514.0,245.4,245.4,245.16,245.3,17514.0
2019-03-26 15:15:00,245.23,245.24,245.0,245.0,11289.0,245.23,245.24,245.0,245.0,11289.0
2019-03-26 15:20:00,245.07,245.08,244.76,244.97,13864.0,245.07,245.08,244.76,244.97,13864.0
2019-03-26 15:25:00,244.87,245.06,244.81,245.03,9749.0,244.87,245.06,244.81,245.03,9749.0
2019-03-26 15:30:00,244.96,245.01,244.72,244.95,8205.0,244.96,245.01,244.72,244.95,8205.0
2019-03-26 15:35:00,245.0,245.16,244.92,245.04,11514.0,245.0,245.16,244.92,245.04,11514.0
2019-03-26 15:40:00,245.02,245.1,244.86,244.86,16363.0,245.02,245.1,244.86,244.86,16363.0
2019-03-26 15:45:00,244.86,245.1,244.63,245.0,21455.0,244.86,245.1,244.63,245.0,21455.0
2019-03-26 15:50:00,245.0,245.36,244.94,245.1,34928.0,245.0,245.36,244.94,245.1,34928.0
2019-03-26 15:55:00,245.12,245.49,244.92,245.0,78528.0,245.12,245.49,244.92,245.0,78528.0
2019-03-27 09:30:00,244.82,244.82,243.46,243.84,16398.0,244.82,244.82,243.46,243.84,16398.0
2019-03-27 09:35:00,243.84,243.84,242.21,242.97,12204.0,243.84,243.84,242.21,242.97,12204.0
2019-03-27 09:40:00,243.09,243.09,240.88,241.12,22939.0,243.09,243.09,240.88,241.12,22939.0
2019-03-27 09:45:00,241.12,242.34,241.11,242.02,10547.0,241.12,242.34,241.11,242.02,10547.0
2019-03-27 09:50:00,242.62,244.22,242.39,243.09,8599.0,242.62,244.22,242.39,243.09,8599.0
2019-03-27 09:55:00,242.58,242.96,242.15,242.33,6942.0,242.58,242.96,242.15,242.33,6942.0
2019-03-27 10:00:00,242.45,242.45,241.38,241.67,17734.0,242.45,242.45,241.38,241.67,17734.0
2019-03-27 10:05:00,241.53,242.18,241.12,241.2,21602.0,241.53,242.18,241.12,241.2,21602.0
2019-03-27 10:10:00,241.41,242.13,241.28,242.05,17340.0,241.41,242.13,241.28,242.05,17340.0
2019-03-27 10:15:00,242.0,242.27,241.55,242.27,4289.0,242.0,242.27,241.55,242.27,4289.0
2019-03-27 10:20:00,242.31,242.57,241.88,242.57,5901.0,242.31,242.57,241.88,242.57,5901.0
2019-03-27 10:25:00,242.39,242.78,241.9,242.53,15997.0,242.39,242.78,241.9,242.53,15997.0
2019-03-27 10:30:00,242.36,242.64,242.09,242.27,13458.0,242.36,242.64,242.09,242.27,13458.0
2019-03-27 10:35:00,242.42,242.57,241.56,241.95,11168.0,242.42,242.57,241.56,241.95,11168.0
2019-03-27 10:40:00,241.76,241.76,240.5,240.55,8766.0,241.76,241.76,240.5,240.55,8766.0
2019-03-27 10:45:00,240.35,240.78,239.85,240.66,17130.0,240.35,240.78,239.85,240.66,17130.0
2019-03-27 10:50:00,240.77,240.86,239.88,240.53,15046.0,240.77,240.86,239.88,240.53,15046.0
2019-03-27 10:55:00,240.62,240.85,240.05,240.71,10978.0,240.62,240.85,240.05,240.71,10978.0
2019-03-27 11:00:00,240.7,241.44,240.13,240.34,18333.0,240.7,241.44,240.13,240.34,18333.0
2019-03-27 11:05:00,240.43,240.62,238.99,239.38,49813.0,240.43,240.62,238.99,239.38,49813.0
2019-03-27 11:10:00,239.66,239.73,238.25,238.43,20467.0,239.66,239.73,238.25,238.43,20467.0
2019-03-27 11:15:00,238.32,238.9,237.87,237.87,21139.0,238.32,238.9,237.87,237.87,21139.0
2019-03-27 11:20:00,237.79,238.55,237.78,238.42,14423.0,237.79,238.55,237.78,238.42,14423.0
2019-03-27 11:25:00,238.48,238.61,236.81,237.05,56566.0,238.48,238.61,236.81,237.05,56566.0
2019-03-27 11:30:00,237.1,237.61,237.08,237.1,20424.0,237.1,237.61,237.08,237.1,20424.0
2019-03-27 11:35:00,237.1,237.45,236.59,236.68,22701.0,237.1,237.45,236.59,236.68,22701.0
2019-03-27 11:40:00,236.67,237.53,235.6,235.9,40152.0,236.67,237.53,235.6,235.9,40152.0
2019-03-27 11:45:00,235.99,237.03,235.98,236.21,7907.0,235.99,237.03,235.98,236.21,7907.0
2019-03-27 11:50:00,236.16,237.26,236.16,236.69,13074.0,236.16,237.26,236.16,236.69,13074.0
2019-03-27 11:55:00,236.77,237.81,236.77,237.34,16890.0,236.77,237.81,236.77,237.34,16890.0
2019-03-27 12:00:00,237.47,238.24,237.16,238.24,14640.0,237.47,238.24,237.16,238.24,14640.0
2019-03-27 12:05:00,238.31,238.74,237.83,238.5,15189.0,238.31,238.74,237.83,238.5,15189.0
2019-03-27 12:10:00,238.6,239.02,238.51,238.87,21951.0,238.6,239.02,238.51,238.87,21951.0
2019-03-27 12:15:00,238.87,238.97,238.47,238.71,15711.0,238.87,238.97,238.47,238.71,15711.0
2019-03-27 12:20:00,238.75,239.17,238.6,238.97,6000.0,238.75,239.17,238.6,238.97,6000.0
2019-03-27 12:25:00,238.97,239.33,238.72,238.93,15784.0,238.97,239.33,238.72,238.93,15784.0
2019-03-27 12:30:00,238.87,239.27,238.8,238.98,9828.0,238.87,239.27,238.8,238.98,9828.0
2019-03-27 12:35:00,238.8,239.67,238.79,239.6,14533.0,238.8,239.67,238.79,239.6,14533.0
2019-03-27 12:40:00,239.34,239.75,239.09,239.74,3610.0,239.34,239.75,239.09,239.74,3610.0
2019-03-27 12:45:00,239.77,240.36,239.75,240.08,8348.0,239.77,240.36,239.75,240.08,8348.0
2019-03-27 12:50:00,240.17,240.43,240.11,240.28,12437.0,240.17,240.43,240.11,240.28,12437.0
2019-03-27 12:55:00,240.25,240.43,239.99,240.0,9251.0,240.25,240.43,239.99,240.0,9251.0
2019-03-27 13:00:00,239.93,240.07,239.69,239.69,12677.0,239.93,240.07,239.69,239.69,12677.0
2019-03-27 13:05:00,239.73,239.84,239.47,239.56,8222.0,239.73,239.84,239.47,239.56,8222.0
2019-03-27 13:10:00,239.48,240.32,239.46,240.2,21701.0,239.48,240.32,239.46,240.2,21701.0
2019-03-27 13:15:00,240.24,240.4,239.94,240.0,6600.0,240.24,240.4,239.94,240.0,6600.0
2019-03-27 13:20:00,240.02,240.52,240.02,240.4,6715.0,240.02,240.52,240.02,240.4,6715.0
2019-03-27 13:25:00,240.5,241.21,240.31,240.61,12892.0,240.5,241.21,240.31,240.61,12892.0
2019-03-27 13:30:00,240.77,240.85,240.4,240.69,9456.0,240.77,240.85,240.4,240.69,9456.0
2019-03-27 13:35:00,240.69,240.84,240.28,240.58,10306.0,240.69,240.84,240.28,240.58,10306.0
2019-03-27 13:40:00,240.69,241.09,240.69,241.07,5403.0,240.69,241.09,240.69,241.07,5403.0
2019-03-27 13:45:00,241.39,241.66,241.23,241.54,10297.0,241.39,241.66,241.23,241.54,10297.0
2019-03-27 13:50:00,241.65,241.98,241.44,241.58,12055.0,241.65,241.98,241.44,241.58,12055.0
2019-03-27 13:55:00,241.65,241.65,241.04,241.04,4508.0,241.65,241.65,241.04,241.04,4508.0
2019-03-27 14:00:00,241.04,241.73,240.81,241.58,11918.0,241.04,241.73,240.81,241.58,11918.0
2019-03-27 14:05:00,241.7,241.72,241.09,241.33,9968.0,241.7,241.72,241.09,241.33,9968.0
2019-03-27 14:10:00,241.37,241.84,241.25,241.56,10844.0,241.37,241.84,241.25,241.56,10844.0
2019-03-27 14:15:00,241.42,241.57,241.16,241.16,4160.0,241.42,241.57,241.16,241.16,4160.0
2019-03-27 14:20:00,241.08,241.27,241.03,241.24,9597.0,241.08,241.27,241.03,241.24,9597.0
2019-03-27 14:25:00,241.24,241.38,241.1,241.32,7444.0,241.24,241.38,241.1,241.32,7444.0
2019-03-27 14:30:00,241.27,241.64,241.13,241.52,10218.0,241.27,241.64,241.13,241.52,10218.0
2019-03-27 14:35:00,241.33,241.4,240.31,240.64,10010.0,241.33,241.4,240.31,240.64,10010.0
2019-03-27 14:40:00,240.59,240.93,240.44,240.89,9961.0,240.59,240.93,240.44,240.89,9961.0
2019-03-27 14:45:00,241.04,241.2,240.83,241.19,10151.0,241.04,241.2,240.83,241.19,10151.0
2019-03-27 14:50:00,241.15,241.64,241.08,241.51,7893.0,241.15,241.64,241.08,241.51,7893.0
2019-03-27 14:55:00,241.33,241.45,241.0,241.11,5998.0,241.33,241.45,241.0,241.11,5998.0
2019-03-27 15:00:00,241.07,241.27,241.01,241.07,6625.0,241.07,241.27,241.01,241.07,6625.0
2019-03-27 15:05:00,241.08,241.27,240.77,240.77,7947.0,241.08,241.27,240.77,240.77,7947.0
2019-03-27 15:10:00,240.77,240.96,240.61,240.93,12191.0,240.77,240.96,240.61,240.93,12191.0
2019-03-27 15:15:00,240.93,241.34,240.75,241.2,9130.0,240.93,241.34,240.75,241.2,9130.0
2019-03-27 15:20:00,241.27,241.69,241.04,241.51,13145.0,241.27,241.69,241.04,241.51,13145.0
2019-03-27 15:25:00,241.47,241.68,241.33,241.65,10201.0,241.47,241.68,241.33,241.65,10201.0
2019-03-27 15:30:00,241.67,241.89,241.43,241.81,19022.0,241.67,241.89,241.43,241.81,19022.0
2019-03-27 15:35:00,241.85,242.06,241.72,241.83,14240.0,241.85,242.06,241.72,241.83,14240.0
2019-03-27 15:40:00,241.88,242.2,241.87,242.0,21169.0,241.88,242.2,241.87,242.0,21169.0
2019-03-27 15:45:00,242.02,242.34,241.7,241.72,34859.0,242.02,242.34,241.7,241.72,34859.0
2019-03-27 15:50:00,241.7,241.78,241.26,241.36,31679.0,241.7,241.78,241.26,241.36,31679.0
2019-03-27 15:55:00,241.27,241.79,241.27,241.41,50582.0,241.27,241.79,241.27,241.41,50582.0
2019-03-28 09:30:00,243.73,244.39,242.37,242.81,37063.0,243.73,244.39,242.37,242.81,37063.0
2019-03-28 09:35:00,242.94,243.65,242.54,243.34,18205.0,242.94,243.65,242.54,243.34,18205.0
2019-03-28 09:40:00,243.34,244.75,243.02,244.66,15366.0,243.34,244.75,243.02,244.66,15366.0
2019-03-28 09:45:00,244.73,245.22,244.0,245.04,30560.0,244.73,245.22,244.0,245.04,30560.0
2019-03-28 09:50:00,245.25,245.75,244.55,245.0,16512.0,245.25,245.75,244.55,245.0,16512.0
2019-03-28 09:55:00,244.95,245.13,244.46,244.83,8642.0,244.95,245.13,244.46,244.83,8642.0
2019-03-28 10:00:00,245.0,245.38,244.6,245.26,12700.0,245.0,245.38,244.6,245.26,12700.0
2019-03-28 10:05:00,245.28,245.44,245.02,245.13,21268.0,245.28,245.44,245.02,245.13,21268.0
2019-03-28 10:10:00,245.13,245.25,244.69,244.91,24761.0,245.13,245.25,244.69,244.91,24761.0
2019-03-28 10:15:00,245.05,245.29,244.89,245.06,9407.0,245.05,245.29,244.89,245.06,9407.0
2019-03-28 10:20:00,245.03,245.85,244.98,245.52,10451.0,245.03,245.85,244.98,245.52,10451.0
2019-03-28 10:25:00,245.23,245.23,244.36,244.75,8876.0,245.23,245.23,244.36,244.75,8876.0
2019-03-28 10:30:00,244.97,245.13,244.69,245.05,5125.0,244.97,245.13,244.69,245.05,5125.0
2019-03-28 10:35:00,245.15,245.38,244.35,244.35,3900.0,245.15,245.38,244.35,244.35,3900.0
2019-03-28 10:40:00,244.28,244.64,244.16,244.31,5300.0,244.28,244.64,244.16,244.31,5300.0
2019-03-28 10:45:00,244.5,244.64,243.86,243.86,6050.0,244.5,244.64,243.86,243.86,6050.0
2019-03-28 10:50:00,243.85,243.87,242.95,243.05,6931.0,243.85,243.87,242.95,243.05,6931.0
2019-03-28 10:55:00,243.0,243.24,242.35,242.51,12894.0,243.0,243.24,242.35,242.51,12894.0
2019-03-28 11:00:00,242.57,242.57,241.46,241.88,11448.0,242.57,242.57,241.46,241.88,11448.0
2019-03-28 11:05:00,242.11,242.38,241.68,242.25,5100.0,242.11,242.38,241.68,242.25,5100.0
2019-03-28 11:10:00,242.44,243.03,241.98,242.35,12534.0,242.44,243.03,241.98,242.35,12534.0
2019-03-28 11:15:00,242.35,242.57,241.92,242.05,11563.0,242.35,242.57,241.92,242.05,11563.0
2019-03-28 11:20:00,241.95,242.05,241.35,241.37,16434.0,241.95,242.05,241.35,241.37,16434.0
2019-03-28 11:25:00,241.2,241.41,240.73,240.94,4578.0,241.2,241.41,240.73,240.94,4578.0
2019-03-28 11:30:00,240.94,241.65,240.9,241.55,3730.0,240.94,241.65,240.9,241.55,3730.0
2019-03-28 11:35:00,241.52,242.06,241.29,242.06,6410.0,241.52,242.06,241.29,242.06,6410.0
2019-03-28 11:40:00,241.92,242.27,241.7,242.27,4493.0,241.92,242.27,241.7,242.27,4493.0
2019-03-28 11:45:00,242.15,242.46,241.95,242.37,12463.0,242.15,242.46,241.95,242.37,12463.0
2019-03-28 11:50:00,242.41,242.53,241.57,241.57,8056.0,242.41,242.53,241.57,241.57,8056.0
2019-03-28 11:55:00,241.86,242.1,241.72,241.83,7389.0,241.86,242.1,241.72,241.83,7389.0
2019-03-28 12:00:00,241.78,242.47,241.73,242.46,7092.0,241.78,242.47,241.73,242.46,7092.0
2019-03-28 12:05:00,242.33,242.7,242.27,242.33,7840.0,242.33,242.7,242.27,242.33,7840.0
2019-03-28 12:10:00,242.24,242.43,241.78,241.96,16403.0,242.24,242.43,241.78,241.96,16403.0
2019-03-28 12:15:00,241.98,242.36,241.94,242.31,6693.0,241.98,242.36,241.94,242.31,6693.0
2019-03-28 12:20:00,242.47,242.54,242.38,242.38,5000.0,242.47,242.54,242.38,242.38,5000.0
2019-03-28 12:25:00,242.38,242.68,242.25,242.63,9926.0,242.38,242.68,242.25,242.63,9926.0
2019-03-28 12:30:00,242.73,242.73,242.45,242.51,9874.0,242.73,242.73,242.45,242.51,9874.0
2019-03-28 12:35:00,242.44,242.72,242.41,242.55,6905.0,242.44,242.72,242.41,242.55,6905.0
2019-03-28 12:40:00,242.5,242.75,242.5,242.75,10334.0,242.5,242.75,242.5,242.75,10334.0
2019-03-28 12:45:00,242.67,242.75,242.5,242.61,8069.0,242.67,242.75,242.5,242.61,8069.0
2019-03-28 12:50:00,242.66,243.1,242.66,243.06,5000.0,242.66,243.1,242.66,243.06,5000.0
2019-03-28 12:55:00,243.21,243.22,243.0,243.0,2350.0,243.21,243.22,243.0,243.0,2350.0
2019-03-28 13:00:00,243.05,243.38,243.03,243.37,5180.0,243.05,243.38,243.03,243.37,5180.0
2019-03-28 13:05:00,243.38,243.38,242.97,243.1,4505.0,243.38,243.38,242.97,243.1,4505.0
2019-03-28 13:10:00,243.19,243.19,242.86,242.94,3919.0,243.19,243.19,242.86,242.94,3919.0
2019-03-28 13:15:00,242.68,243.11,242.59,243.06,1814.0,242.68,243.11,242.59,243.06,1814.0
2019-03-28 13:20:00,243.09,243.17,243.01,243.06,2500.0,243.09,243.17,243.01,243.06,2500.0
2019-03-28 13:25:00,243.0,243.24,242.94,243.23,1925.0,243.0,243.24,242.94,243.23,1925.0
2019-03-28 13:30:00,243.21,243.44,243.11,243.12,1800.0,243.21,243.44,243.11,243.12,1800.0
2019-03-28 13:35:00,243.13,243.23,242.87,242.92,1830.0,243.13,243.23,242.87,242.92,1830.0
2019-03-28 13:40:00,242.89,242.89,242.68,242.82,3214.0,242.89,242.89,242.68,242.82,3214.0
2019-03-28 13:45:00,242.98,243.18,242.98,243.18,600.0,242.98,243.18,242.98,243.18,600.0
2019-03-28 13:50:00,243.1,243.37,243.09,243.24,2488.0,243.1,243.37,243.09,243.24,2488.0
2019-03-28 13:55:00,243.25,243.31,243.04,243.2,2480.0,243.25,243.31,243.04,243.2,2480.0
2019-03-28 14:00:00,243.14,243.26,243.1,243.19,1717.0,243.14,243.26,243.1,243.19,1717.0
2019-03-28 14:05:00,243.08,243.14,242.81,243.06,6005.0,243.08,243.14,242.81,243.06,6005.0
2019-03-28 14:10:00,243.18,243.23,243.15,243.23,1522.0,243.18,243.23,243.15,243.23,1522.0
2019-03-28 14:15:00,243.29,243.29,243.02,243.15,3232.0,243.29,243.29,243.02,243.15,3232.0
2019-03-28 14:20:00,243.0,243.23,243.0,243.05,2505.0,243.0,243.23,243.0,243.05,2505.0
2019-03-28 14:25:00,243.14,243.25,242.99,243.25,3380.0,243.14,243.25,242.99,243.25,3380.0
2019-03-28 14:30:00,243.16,243.2,243.0,243.08,2933.0,243.16,243.2,243.0,243.08,2933.0
2019-03-28 14:35:00,243.02,243.19,243.0,243.06,3009.0,243.02,243.19,243.0,243.06,3009.0
2019-03-28 14:40:00,243.15,243.26,242.85,242.85,4410.0,243.15,243.26,242.85,242.85,4410.0
2019-03-28 14:45:00,242.84,243.2,242.83,242.95,3116.0,242.84,243.2,242.83,242.95,3116.0
2019-03-28 14:50:00,243.03,243.14,242.93,243.03,1900.0,243.03,243.14,242.93,243.03,1900.0
2019-03-28 14:55:00,243.08,243.24,243.0,243.24,1584.0,243.08,243.24,243.0,243.24,1584.0
2019-03-28 15:00:00,243.27,243.68,243.22,243.5,8562.0,243.27,243.68,243.22,243.5,8562.0
2019-03-28 15:05:00,243.45,243.48,243.28,243.48,5320.0,243.45,243.48,243.28,243.48,5320.0
2019-03-28 15:10:00,243.51,243.83,243.51,243.65,1312.0,243.51,243.83,243.51,243.65,1312.0
2019-03-28 15:15:00,243.66,243.75,243.41,243.65,5103.0,243.66,243.75,243.41,243.65,5103.0
2019-03-28 15:20:00,243.7,243.71,243.45,243.51,4098.0,243.7,243.71,243.45,243.51,4098.0
2019-03-28 15:25:00,243.5,243.57,243.41,243.43,2500.0,243.5,243.57,243.41,243.43,2500.0
2019-03-28 15:30:00,243.43,243.56,243.28,243.54,15335.0,243.43,243.56,243.28,243.54,15335.0
2019-03-28 15:35:00,243.48,244.01,243.46,243.8,11128.0,243.48,244.01,243.46,243.8,11128.0
2019-03-28 15:40:00,243.79,243.9,243.74,243.75,5506.0,243.79,243.9,243.74,243.75,5506.0
2019-03-28 15:45:00,243.76,243.8,243.59,243.65,15968.0,243.76,243.8,243.59,243.65,15968.0
2019-03-28 15:50:00,243.64,243.8,243.49,243.8,14434.0,243.64,243.8,243.49,243.8,14434.0
2019-03-28 15:55:00,243.87,243.87,243.01,243.44,46180.0,243.87,243.87,243.01,243.44,46180.0
2019-03-29 09:30:00,246.5,246.96,245.3,246.05,28061.0,246.5,246.96,245.3,246.05,28061.0
2019-03-29 09:35:00,246.03,246.36,245.6,245.62,17520.0,246.03,246.36,245.6,245.62,17520.0
2019-03-29 09:40:00,245.75,245.88,244.86,245.0,10307.0,245.75,245.88,244.86,245.0,10307.0
2019-03-29 09:45:00,244.85,245.0,243.36,244.3,29155.0,244.85,245.0,243.36,244.3,29155.0
2019-03-29 09:50:00,243.94,244.51,243.49,244.51,11147.0,243.94,244.51,243.49,244.51,11147.0
2019-03-29 09:55:00,244.35,244.65,244.08,244.25,21022.0,244.35,244.65,244.08,244.25,21022.0
2019-03-29 10:00:00,244.28,245.27,244.18,244.99,13522.0,244.28,245.27,244.18,244.99,13522.0
2019-03-29 10:05:00,245.01,245.34,244.73,245.2,13545.0,245.01,245.34,244.73,245.2,13545.0
2019-03-29 10:10:00,245.29,245.9,245.25,245.88,15253.0,245.29,245.9,245.25,245.88,15253.0
2019-03-29 10:15:00,245.95,246.07,245.67,245.99,9476.0,245.95,246.07,245.67,245.99,9476.0
2019-03-29 10:20:00,246.08,246.11,245.41,245.95,5955.0,246.08,246.11,245.41,245.95,5955.0
2019-03-29 10:25:00,246.04,246.56,246.01,246.34,11141.0,246.04,246.56,246.01,246.34,11141.0
2019-03-29 10:30:00,246.29,246.9,246.29,246.76,8898.0,246.29,246.9,246.29,246.76,8898.0
2019-03-29 10:35:00,246.71,246.86,246.2,246.47,6068.0,246.71,246.86,246.2,246.47,6068.0
2019-03-29 10:40:00,246.47,246.67,246.02,246.05,10550.0,246.47,246.67,246.02,246.05,10550.0
2019-03-29 10:45:00,245.93,245.93,245.02,245.17,15968.0,245.93,245.93,245.02,245.17,15968.0
2019-03-29 10:50:00,245.09,245.09,244.64,244.84,8552.0,245.09,245.09,244.64,244.84,8552.0
2019-03-29 10:55:00,244.83,245.29,244.83,245.22,4398.0,244.83,245.29,244.83,245.22,4398.0
2019-03-29 11:00:00,245.24,245.46,245.23,245.29,8103.0,245.24,245.46,245.23,245.29,8103.0
2019-03-29 11:05:00,245.16,245.9,245.15,245.86,8400.0,245.16,245.9,245.15,245.86,8400.0
2019-03-29 11:10:00,245.8,246.42,245.79,245.99,7361.0,245.8,246.42,245.79,245.99,7361.0
2019-03-29 11:15:00,245.98,246.19,245.96,245.96,6062.0,245.98,246.19,245.96,245.96,6062.0
2019-03-29 11:20:00,246.01,246.22,245.93,246.21,4412.0,246.01,246.22,245.93,246.21,4412.0
2019-03-29 11:25:00,246.25,246.75,246.14,246.75,5827.0,246.25,246.75,246.14,246.75,5827.0
2019-03-29 11:30:00,246.7,247.11,246.31,246.31,8177.0,246.7,247.11,246.31,246.31,8177.0
2019-03-29 11:35:00,246.23,246.59,246.23,246.53,6211.0,246.23,246.59,246.23,246.53,6211.0
2019-03-29 11:40:00,246.53,246.53,246.26,246.39,5544.0,246.53,246.53,246.26,246.39,5544.0
2019-03-29 11:45:00,246.36,246.36,245.91,245.99,5046.0,246.36,246.36,245.91,245.99,5046.0
2019-03-29 11:50:00,246.0,246.01,245.58,245.59,4010.0,246.0,246.01,245.58,245.59,4010.0
2019-03-29 11:55:00,245.68,245.86,245.67,245.84,4715.0,245.68,245.86,245.67,245.84,4715.0
2019-03-29 12:00:00,245.79,245.82,245.4,245.66,4586.0,245.79,245.82,245.4,245.66,4586.0
2019-03-29 12:05:00,245.62,245.83,245.55,245.77,9955.0,245.62,245.83,245.55,245.77,9955.0
2019-03-29 12:10:00,245.84,245.89,245.65,245.68,5697.0,245.84,245.89,245.65,245.68,5697.0
2019-03-29 12:15:00,245.62,245.8,245.61,245.74,3708.0,245.62,245.8,245.61,245.74,3708.0
2019-03-29 12:20:00,245.76,245.99,245.67,245.86,3700.0,245.76,245.99,245.67,245.86,3700.0
2019-03-29 12:25:00,245.86,246.32,245.86,246.32,5307.0,245.86,246.32,245.86,246.32,5307.0
2019-03-29 12:30:00,246.28,246.28,246.06,246.12,5634.0,246.28,246.28,246.06,246.12,5634.0
2019-03-29 12:35:00,246.08,246.23,246.08,246.17,4600.0,246.08,246.23,246.08,246.17,4600.0
2019-03-29 12:40:00,246.17,246.21,246.09,246.09,3481.0,246.17,246.21,246.09,246.09,3481.0
2019-03-29 12:45:00,246.03,246.13,245.94,246.1,4000.0,246.03,246.13,245.94,246.1,4000.0
2019-03-29 12:50:00,246.15,246.19,245.96,246.06,4800.0,246.15,246.19,245.96,246.06,4800.0
2019-03-29 12:55:00,246.09,246.2,246.03,246.12,4413.0,246.09,246.2,246.03,246.12,4413.0
2019-03-29 13:00:00,246.05,246.09,245.99,246.05,3967.0,246.05,246.09,245.99,246.05,3967.0
2019-03-29 13:05:00,246.0,246.06,245.87,245.99,4250.0,246.0,246.06,245.87,245.99,4250.0
2019-03-29 13:10:00,245.98,246.28,245.96,246.2,3500.0,245.98,246.28,245.96,246.2,3500.0
2019-03-29 13:15:00,246.28,246.28,246.07,246.11,4956.0,246.28,246.28,246.07,246.11,4956.0
2019-03-29 13:20:00,246.07,246.07,245.71,245.91,7392.0,246.07,246.07,245.71,245.91,7392.0
2019-03-29 13:25:00,245.91,245.96,245.83,245.83,5392.0,245.91,245.96,245.83,245.83,5392.0
2019-03-29 13:30:00,245.84,245.93,245.64,245.7,8346.0,245.84,245.93,245.64,245.7,8346.0
2019-03-29 13:35:00,245.71,245.77,245.59,245.77,3987.0,245.71,245.77,245.59,245.77,3987.0
2019-03-29 13:40:00,245.81,245.98,245.7,245.89,6696.0,245.81,245.98,245.7,245.89,6696.0
2019-03-29 13:45:00,245.88,245.9,245.47,245.68,7959.0,245.88,245.9,245.47,245.68,7959.0
2019-03-29 13:50:00,245.73,245.78,245.57,245.72,4350.0,245.73,245.78,245.57,245.72,4350.0
2019-03-29 13:55:00,245.73,245.85,245.64,245.64,7827.0,245.73,245.85,245.64,245.64,7827.0
2019-03-29 14:00:00,245.67,245.84,245.6,245.84,9483.0,245.67,245.84,245.6,245.84,9483.0
2019-03-29 14:05:00,245.79,245.86,245.73,245.81,8063.0,245.79,245.86,245.73,245.81,8063.0
2019-03-29 14:10:00,245.86,245.89,245.69,245.86,6116.0,245.86,245.89,245.69,245.86,6116.0
2019-03-29 14:15:00,245.81,245.82,245.69,245.71,5058.0,245.81,245.82,245.69,245.71,5058.0
2019-03-29 14:20:00,245.72,245.89,245.7,245.86,11869.0,245.72,245.89,245.7,245.86,11869.0
2019-03-29 14:25:00,245.85,246.02,245.85,245.91,7457.0,245.85,246.02,245.85,245.91,7457.0
2019-03-29 14:30:00,245.95,246.11,245.95,246.11,3783.0,245.95,246.11,245.95,246.11,3783.0
2019-03-29 14:35:00,246.1,246.25,246.02,246.19,6942.0,246.1,246.25,246.02,246.19,6942.0
2019-03-29 14:40:00,246.2,246.21,246.03,246.07,7151.0,246.2,246.21,246.03,246.07,7151.0
2019-03-29 14:45:00,246.06,246.23,245.94,246.19,4800.0,246.06,246.23,245.94,246.19,4800.0
2019-03-29 14:50:00,246.22,246.59,246.2,246.52,9051.0,246.22,246.59,246.2,246.52,9051.0
2019-03-29 14:55:00,246.56,246.57,246.39,246.41,6530.0,246.56,246.57,246.39,246.41,6530.0
2019-03-29 15:00:00,246.42,247.13,246.42,246.88,12806.0,246.42,247.13,246.42,246.88,12806.0
2019-03-29 15:05:00,246.83,246.89,246.63,246.89,5746.0,246.83,246.89,246.63,246.89,5746.0
2019-03-29 15:10:00,246.87,246.89,246.64,246.74,4879.0,246.87,246.89,246.64,246.74,4879.0
2019-03-29 15:15:00,246.68,246.86,246.55,246.75,9205.0,246.68,246.86,246.55,246.75,9205.0
2019-03-29 15:20:00,246.73,246.81,246.6,246.77,6811.0,246.73,246.81,246.6,246.77,6811.0
2019-03-29 15:25:00,246.81,247.06,246.61,246.61,15541.0,246.81,247.06,246.61,246.61,15541.0
2019-03-29 15:30:00,246.59,246.65,246.19,246.56,13368.0,246.59,246.65,246.19,246.56,13368.0
2019-03-29 15:35:00,246.61,246.77,246.42,246.5,9674.0,246.61,246.77,246.42,246.5,9674.0
2019-03-29 15:40:00,246.53,246.7,246.41,246.7,13759.0,246.53,246.7,246.41,246.7,13759.0
2019-03-29 15:45:00,246.74,246.84,246.51,246.52,21009.0,246.74,246.84,246.51,246.52,21009.0
2019-03-29 15:50:00,246.53,246.98,246.33,246.42,35673.0,246.53,246.98,246.33,246.42,35673.0
2019-03-29 15:55:00,246.56,247.06,246.41,246.52,66460.0,246.56,247.06,246.41,246.52,66460.0
2019-04-01 09:30:00,249.99,250.35,249.35,249.66,35725.0,249.99,250.35,249.35,249.66,35725.0
2019-04-01 09:35:00,249.87,250.11,248.54,249.0,33723.0,249.87,250.11,248.54,249.0,33723.0
2019-04-01 09:40:00,249.05,249.55,247.05,247.05,21504.0,249.05,249.55,247.05,247.05,21504.0
2019-04-01 09:45:00,247.2,247.41,246.64,247.16,16262.0,247.2,247.41,246.64,247.16,16262.0
2019-04-01 09:50:00,247.02,247.4,245.0,245.0,15563.0,247.02,247.4,245.0,245.0,15563.0
2019-04-01 09:55:00,245.23,246.76,245.22,245.81,9903.0,245.23,246.76,245.22,245.81,9903.0
2019-04-01 10:00:00,246.09,246.33,245.07,245.08,10323.0,246.09,246.33,245.07,245.08,10323.0
2019-04-01 10:05:00,245.33,245.58,244.28,244.5,16057.0,245.33,245.58,244.28,244.5,16057.0
2019-04-01 10:10:00,244.5,244.99,243.8,244.06,24297.0,244.5,244.99,243.8,244.06,24297.0
2019-04-01 10:15:00,244.02,245.48,243.89,244.84,11076.0,244.02,245.48,243.89,244.84,11076.0
2019-04-01 10:20:00,245.04,245.88,244.95,245.52,4183.0,245.04,245.88,244.95,245.52,4183.0
2019-04-01 10:25:00,245.49,245.59,244.81,245.07,12289.0,245.49,245.59,244.81,245.07,12289.0
2019-04-01 10:30:00,245.23,245.68,245.2,245.41,3850.0,245.23,245.68,245.2,245.41,3850.0
2019-04-01 10:35:00,245.4,246.07,245.4,246.07,6446.0,245.4,246.07,245.4,246.07,6446.0
2019-04-01 10:40:00,246.06,246.21,245.77,245.91,3819.0,246.06,246.21,245.77,245.91,3819.0
2019-04-01 10:45:00,245.76,246.14,245.52,245.77,13807.0,245.76,246.14,245.52,245.77,13807.0
2019-04-01 10:50:00,245.67,246.09,245.35,246.09,5806.0,245.67,246.09,245.35,246.09,5806.0
2019-04-01 10:55:00,245.93,246.38,245.9,246.17,5942.0,245.93,246.38,245.9,246.17,5942.0
2019-04-01 11:00:00,246.21,246.21,245.78,245.95,4230.0,246.21,246.21,245.78,245.95,4230.0
2019-04-01 11:05:00,246.06,247.19,246.06,246.82,16182.0,246.06,247.19,246.06,246.82,16182.0
2019-04-01 11:10:00,246.83,247.06,246.53,246.97,13660.0,246.83,247.06,246.53,246.97,13660.0
2019-04-01 11:15:00,246.97,247.17,246.97,247.13,8065.0,246.97,247.17,246.97,247.13,8065.0
2019-04-01 11:20:00,247.13,247.13,246.83,246.93,4715.0,247.13,247.13,246.83,246.93,4715.0
2019-04-01 11:25:00,246.95,246.98,246.36,246.48,14979.0,246.95,246.98,246.36,246.48,14979.0
2019-04-01 11:30:00,246.47,246.9,246.38,246.53,8296.0,246.47,246.9,246.38,246.53,8296.0
2019-04-01 11:35:00,246.39,246.53,246.05,246.38,11128.0,246.39,246.53,246.05,246.38,11128.0
2019-04-01 11:40:00,246.31,246.78,246.31,246.59,2400.0,246.31,246.78,246.31,246.59,2400.0
2019-04-01 11:45:00,246.52,247.35,246.51,247.16,3201.0,246.52,247.35,246.51,247.16,3201.0
2019-04-01 11:50:00,246.99,246.99,246.46,246.46,2950.0,246.99,246.99,246.46,246.46,2950.0
2019-04-01 11:55:00,246.42,246.79,246.42,246.79,2801.0,246.42,246.79,246.42,246.79,2801.0
2019-04-01 12:00:00,246.65,247.0,246.65,246.87,5804.0,246.65,247.0,246.65,246.87,5804.0
2019-04-01 12:05:00,246.72,246.79,246.46,246.68,3719.0,246.72,246.79,246.46,246.68,3719.0
2019-04-01 12:10:00,246.8,246.99,246.65,246.72,3400.0,246.8,246.99,246.65,246.72,3400.0
2019-04-01 12:15:00,246.77,247.19,246.76,247.15,3100.0,246.77,247.19,246.76,247.15,3100.0
2019-04-01 12:20:00,247.13,247.29,247.05,247.05,2801.0,247.13,247.29,247.05,247.05,2801.0
2019-04-01 12:25:00,247.02,247.18,246.96,247.12,3403.0,247.02,247.18,246.96,247.12,3403.0
2019-04-01 12:30:00,247.05,247.44,247.03,247.31,5500.0,247.05,247.44,247.03,247.31,5500.0
2019-04-01 12:35:00,247.37,247.37,247.11,247.17,4230.0,247.37,247.37,247.11,247.17,4230.0
2019-04-01 12:40:00,247.25,247.29,247.01,247.18,3138.0,247.25,247.29,247.01,247.18,3138.0
2019-04-01 12:45:00,247.06,247.28,246.98,247.16,3358.0,247.06,247.28,246.98,247.16,3358.0
2019-04-01 12:50:00,247.21,247.4,247.08,247.15,4165.0,247.21,247.4,247.08,247.15,4165.0
2019-04-01 12:55:00,247.13,247.4,247.05,247.4,2009.0,247.13,247.4,247.05,247.4,2009.0
2019-04-01 13:00:00,247.55,247.65,247.39,247.62,3400.0,247.55,247.65,247.39,247.62,3400.0
2019-04-01 13:05:00,247.45,247.5,247.36,247.36,2563.0,247.45,247.5,247.36,247.36,2563.0
2019-04-01 13:10:00,247.37,247.48,247.19,247.37,2217.0,247.37,247.48,247.19,247.37,2217.0
2019-04-01 13:15:00,247.4,247.55,247.33,247.38,1000.0,247.4,247.55,247.33,247.38,1000.0
2019-04-01 13:20:00,247.28,247.46,247.28,247.4,2202.0,247.28,247.46,247.28,247.4,2202.0
2019-04-01 13:25:00,247.36,247.68,247.35,247.51,3022.0,247.36,247.68,247.35,247.51,3022.0
2019-04-01 13:30:00,247.45,247.56,247.28,247.39,10919.0,247.45,247.56,247.28,247.39,10919.0
2019-04-01 13:35:00,247.39,247.4,247.23,247.26,3666.0,247.39,247.4,247.23,247.26,3666.0
2019-04-01 13:40:00,247.21,247.21,246.67,246.86,13698.0,247.21,247.21,246.67,246.86,13698.0
2019-04-01 13:45:00,246.81,247.0,246.71,246.71,19938.0,246.81,247.0,246.71,246.71,19938.0
2019-04-01 13:50:00,246.83,247.0,246.77,246.77,7284.0,246.83,247.0,246.77,246.77,7284.0
2019-04-01 13:55:00,246.75,247.16,246.75,247.02,23527.0,246.75,247.16,246.75,247.02,23527.0
2019-04-01 14:00:00,246.99,247.09,246.77,246.78,33545.0,246.99,247.09,246.77,246.78,33545.0
2019-04-01 14:05:00,246.75,246.75,246.16,246.29,34385.0,246.75,246.75,246.16,246.29,34385.0
2019-04-01 14:10:00,246.26,246.3,245.37,245.44,38074.0,246.26,246.3,245.37,245.44,38074.0
2019-04-01 14:15:00,245.37,245.77,245.05,245.45,46750.0,245.37,245.77,245.05,245.45,46750.0
2019-04-01 14:20:00,245.38,245.57,245.13,245.13,8416.0,245.38,245.57,245.13,245.13,8416.0
2019-04-01 14:25:00,245.17,245.71,245.16,245.54,13520.0,245.17,245.71,245.16,245.54,13520.0
2019-04-01 14:30:00,245.59,245.86,245.56,245.65,29498.0,245.59,245.86,245.56,245.65,29498.0
2019-04-01 14:35:00,245.64,245.7,245.59,245.68,15025.0,245.64,245.7,245.59,245.68,15025.0
2019-04-01 14:40:00,245.69,245.92,245.57,245.81,25525.0,245.69,245.92,245.57,245.81,25525.0
2019-04-01 14:45:00,245.82,245.83,245.51,245.53,16810.0,245.82,245.83,245.51,245.53,16810.0
2019-04-01 14:50:00,245.59,245.75,245.45,245.65,10445.0,245.59,245.75,245.45,245.65,10445.0
2019-04-01 14:55:00,245.64,245.78,245.57,245.65,21646.0,245.64,245.78,245.57,245.65,21646.0
2019-04-01 15:00:00,245.62,245.77,245.55,245.67,42707.0,245.62,245.77,245.55,245.67,42707.0
2019-04-01 15:05:00,245.66,245.73,245.41,245.62,19900.0,245.66,245.73,245.41,245.62,19900.0
2019-04-01 15:10:00,245.61,245.76,245.47,245.76,8957.0,245.61,245.76,245.47,245.76,8957.0
2019-04-01 15:15:00,245.68,245.77,245.56,245.68,28797.0,245.68,245.77,245.56,245.68,28797.0
2019-04-01 15:20:00,245.64,245.73,245.57,245.62,62365.0,245.64,245.73,245.57,245.62,62365.0
2019-04-01 15:25:00,245.61,245.8,245.5,245.58,25639.0,245.61,245.8,245.5,245.58,25639.0
2019-04-01 15:30:00,245.57,245.64,245.48,245.59,15931.0,245.57,245.64,245.48,245.59,15931.0
2019-04-01 15:35:00,245.6,245.6,245.26,245.43,14647.0,245.6,245.6,245.26,245.43,14647.0
2019-04-01 15:40:00,245.45,245.63,245.36,245.42,16802.0,245.45,245.63,245.36,245.42,16802.0
2019-04-01 15:45:00,245.39,245.39,245.08,245.19,19024.0,245.39,245.39,245.08,245.19,19024.0
2019-04-01 15:50:00,245.17,245.54,245.12,245.51,27390.0,245.17,245.54,245.12,245.51,27390.0
2019-04-01 15:55:00,245.52,245.86,245.5,245.71,59436.0,245.52,245.86,245.5,245.71,59436.0
2019-04-02 09:30:00,245.75,245.81,244.35,245.13,15671.0,245.75,245.81,244.35,245.13,15671.0
2019-04-02 09:35:00,245.19,245.31,244.02,244.95,16337.0,245.19,245.31,244.02,244.95,16337.0
2019-04-02 09:40:00,245.07,245.13,244.64,245.03,5750.0,245.07,245.13,244.64,245.03,5750.0
2019-04-02 09:45:00,244.62,245.19,244.33,244.51,15918.0,244.62,245.19,244.33,244.51,15918.0
2019-04-02 09:50:00,244.52,245.14,243.79,244.05,19848.0,244.52,245.14,243.79,244.05,19848.0
2019-04-02 09:55:00,244.05,244.43,243.25,244.03,22531.0,244.05,244.43,243.25,244.03,22531.0
2019-04-02 10:00:00,243.74,244.18,243.17,244.18,22778.0,243.74,244.18,243.17,244.18,22778.0
2019-04-02 10:05:00,244.08,244.96,243.96,244.58,10516.0,244.08,244.96,243.96,244.58,10516.0
2019-04-02 10:10:00,244.6,245.13,244.4,244.68,15600.0,244.6,245.13,244.4,244.68,15600.0
2019-04-02 10:15:00,244.81,245.01,244.68,244.8,8289.0,244.81,245.01,244.68,244.8,8289.0
2019-04-02 10:20:00,244.87,244.87,244.5,244.51,34446.0,244.87,244.87,244.5,244.51,34446.0
2019-04-02 10:25:00,244.51,244.89,244.22,244.48,56970.0,244.51,244.89,244.22,244.48,56970.0
2019-04-02 10:30:00,244.47,244.54,244.11,244.15,52126.0,244.47,244.54,244.11,244.15,52126.0
2019-04-02 10:35:00,244.23,244.29,243.6,244.01,33393.0,244.23,244.29,243.6,244.01,33393.0
2019-04-02 10:40:00,244.01,244.17,243.66,243.8,43079.0,244.01,244.17,243.66,243.8,43079.0
2019-04-02 10:45:00,243.81,244.7,243.77,243.94,95072.0,243.81,244.7,243.77,243.94,95072.0
2019-04-02 10:50:00,243.98,244.6,243.86,244.01,78016.0,243.98,244.6,243.86,244.01,78016.0
2019-04-02 10:55:00,244.01,244.43,244.0,244.27,46918.0,244.01,244.43,244.0,244.27,46918.0
2019-04-02 11:00:00,244.38,244.63,243.92,244.16,68884.0,244.38,244.63,243.92,244.16,68884.0
2019-04-02 11:05:00,244.03,244.27,243.28,243.48,18362.0,244.03,244.27,243.28,243.48,18362.0
2019-04-02 11:10:00,243.54,243.54,242.8,243.45,9809.0,243.54,243.54,242.8,243.45,9809.0
2019-04-02 11:15:00,243.36,243.69,243.2,243.42,12141.0,243.36,243.69,243.2,243.42,12141.0
2019-04-02 11:20:00,243.5,243.8,243.4,243.59,8695.0,243.5,243.8,243.4,243.59,8695.0
2019-04-02 11:25:00,243.59,243.67,243.22,243.49,8037.0,243.59,243.67,243.22,243.49,8037.0
2019-04-02 11:30:00,243.53,243.87,243.48,243.79,9341.0,243.53,243.87,243.48,243.79,9341.0
2019-04-02 11:35:00,243.81,244.21,243.8,243.9,8565.0,243.81,244.21,243.8,243.9,8565.0
2019-04-02 11:40:00,243.84,243.93,243.54,243.73,6351.0,243.84,243.93,243.54,243.73,6351.0
2019-04-02 11:45:00,243.83,244.37,243.79,244.25,4413.0,243.83,244.37,243.79,244.25,4413.0
2019-04-02 11:50:00,244.29,244.34,244.08,244.18,15568.0,244.29,244.34,244.08,244.18,15568.0
2019-04-02 11:55:00,244.14,244.22,243.96,243.97,5111.0,244.14,244.22,243.96,243.97,5111.0
2019-04-02 12:00:00,244.01,244.36,244.01,244.35,8031.0,244.01,244.36,244.01,244.35,8031.0
2019-04-02 12:05:00,244.4,244.62,244.38,244.52,5772.0,244.4,244.62,244.38,244.52,5772.0
2019-04-02 12:10:00,244.63,244.79,244.46,244.79,6420.0,244.63,244.79,244.46,244.79,6420.0
2019-04-02 12:15:00,244.69,245.14,244.68,244.92,8157.0,244.69,245.14,244.68,244.92,8157.0
2019-04-02 12:20:00,244.95,245.06,244.85,244.99,12836.0,244.95,245.06,244.85,244.99,12836.0
2019-04-02 12:25:00,245.0,245.05,244.74,244.97,12824.0,245.0,245.05,244.74,244.97,12824.0
2019-04-02 12:30:00,244.99,245.76,244.99,245.51,31587.0,244.99,245.76,244.99,245.51,31587.0
2019-04-02 12:35:00,245.5,245.52,245.11,245.11,12259.0,245.5,245.52,245.11,245.11,12259.0
2019-04-02 12:40:00,245.11,245.32,245.09,245.19,4683.0,245.11,245.32,245.09,245.19,4683.0
2019-04-02 12:45:00,245.15,245.35,244.98,245.23,4222.0,245.15,245.35,244.98,245.23,4222.0
2019-04-02 12:50:00,245.43,245.61,245.27,245.53,2980.0,245.43,245.61,245.27,245.53,2980.0
2019-04-02 12:55:00,245.62,245.72,245.5,245.59,7343.0,245.62,245.72,245.5,245.59,7343.0
2019-04-02 13:00:00,245.64,245.64,245.28,245.47,5000.0,245.64,245.64,245.28,245.47,5000.0
2019-04-02 13:05:00,245.41,245.83,245.41,245.81,5445.0,245.41,245.83,245.41,245.81,5445.0
2019-04-02 13:10:00,245.72,245.72,245.26,245.46,10506.0,245.72,245.72,245.26,245.46,10506.0
2019-04-02 13:15:00,245.56,245.66,245.5,245.59,2500.0,245.56,245.66,245.5,245.59,2500.0
2019-04-02 13:20:00,245.62,246.04,245.62,246.0,6299.0,245.62,246.04,245.62,246.0,6299.0
2019-04-02 13:25:00,246.01,246.01,245.79,245.92,3425.0,246.01,246.01,245.79,245.92,3425.0
2019-04-02 13:30:00,245.95,246.1,245.82,246.04,3201.0,245.95,246.1,245.82,246.04,3201.0
2019-04-02 13:35:00,245.97,246.03,245.89,245.95,4510.0,245.97,246.03,245.89,245.95,4510.0
2019-04-02 13:40:00,245.96,246.06,245.86,245.86,4693.0,245.96,246.06,245.86,245.86,4693.0
2019-04-02 13:45:00,245.81,245.87,245.55,245.69,6620.0,245.81,245.87,245.55,245.69,6620.0
2019-04-02 13:50:00,245.79,245.79,245.05,245.23,11527.0,245.79,245.79,245.05,245.23,11527.0
2019-04-02 13:55:00,245.31,245.56,245.24,245.43,2385.0,245.31,245.56,245.24,245.43,2385.0
2019-04-02 14:00:00,245.58,245.68,245.52,245.59,3511.0,245.58,245.68,245.52,245.59,3511.0
2019-04-02 14:05:00,245.7,245.72,245.51,245.52,3134.0,245.7,245.72,245.51,245.52,3134.0
2019-04-02 14:10:00,245.53,245.92,245.52,245.78,6710.0,245.53,245.92,245.52,245.78,6710.0
2019-04-02 14:15:00,245.77,245.87,245.71,245.87,2400.0,245.77,245.87,245.71,245.87,2400.0
2019-04-02 14:20:00,245.87,246.19,245.87,245.92,5954.0,245.87,246.19,245.87,245.92,5954.0
2019-04-02 14:25:00,245.96,246.2,245.91,246.12,8264.0,245.96,246.2,245.91,246.12,8264.0
2019-04-02 14:30:00,246.19,246.32,246.16,246.25,4700.0,246.19,246.32,246.16,246.25,4700.0
2019-04-02 14:35:00,246.25,246.33,246.13,246.33,3516.0,246.25,246.33,246.13,246.33,3516.0
2019-04-02 14:40:00,246.27,246.55,246.26,246.4,5615.0,246.27,246.55,246.26,246.4,5615.0
2019-04-02 14:45:00,246.39,246.47,246.29,246.33,6801.0,246.39,246.47,246.29,246.33,6801.0
2019-04-02 14:50:00,246.39,246.6,246.31,246.51,3198.0,246.39,246.6,246.31,246.51,3198.0
2019-04-02 14:55:00,246.64,246.84,246.44,246.49,5900.0,246.64,246.84,246.44,246.49,5900.0
2019-04-02 15:00:00,246.56,246.76,246.56,246.71,7329.0,246.56,246.76,246.56,246.71,7329.0
2019-04-02 15:05:00,246.68,246.74,246.54,246.74,2709.0,246.68,246.74,246.54,246.74,2709.0
2019-04-02 15:10:00,246.85,246.85,246.72,246.8,2469.0,246.85,246.85,246.72,246.8,2469.0
2019-04-02 15:15:00,246.81,247.02,246.74,246.89,7892.0,246.81,247.02,246.74,246.89,7892.0
2019-04-02 15:20:00,246.87,246.91,246.76,246.8,2159.0,246.87,246.91,246.76,246.8,2159.0
2019-04-02 15:25:00,246.78,247.0,246.75,246.96,5379.0,246.78,247.0,246.75,246.96,5379.0
2019-04-02 15:30:00,246.95,247.02,246.83,246.93,6070.0,246.95,247.02,246.83,246.93,6070.0
2019-04-02 15:35:00,246.98,247.01,246.73,246.73,5612.0,246.98,247.01,246.73,246.73,5612.0
2019-04-02 15:40:00,246.77,246.84,246.65,246.68,6898.0,246.77,246.84,246.65,246.68,6898.0
2019-04-02 15:45:00,246.64,246.84,246.57,246.79,11282.0,246.64,246.84,246.57,246.79,11282.0
2019-04-02 15:50:00,246.81,246.95,246.7,246.85,14330.0,246.81,246.95,246.7,246.85,14330.0
2019-04-02 15:55:00,246.81,246.9,246.59,246.78,39655.0,246.81,246.9,246.59,246.78,39655.0
2019-04-03 09:30:00,248.9,248.9,247.8,248.0,11240.0,248.9,248.9,247.8,248.0,11240.0
2019-04-03 09:35:00,247.88,247.88,245.31,245.53,18590.0,247.88,247.88,245.31,245.53,18590.0
2019-04-03 09:40:00,245.52,246.31,245.03,245.99,14233.0,245.52,246.31,245.03,245.99,14233.0
2019-04-03 09:45:00,245.42,246.13,245.39,245.59,10939.0,245.42,246.13,245.39,245.59,10939.0
2019-04-03 09:50:00,245.59,246.07,244.82,245.82,10208.0,245.59,246.07,244.82,245.82,10208.0
2019-04-03 09:55:00,245.82,245.85,244.66,245.06,9241.0,245.82,245.85,244.66,245.06,9241.0
2019-04-03 10:00:00,245.01,245.32,244.47,244.55,11204.0,245.01,245.32,244.47,244.55,11204.0
2019-04-03 10:05:00,244.75,245.82,244.29,245.81,3554.0,244.75,245.82,244.29,245.81,3554.0
2019-04-03 10:10:00,245.98,246.5,245.75,246.5,2719.0,245.98,246.5,245.75,246.5,2719.0
2019-04-03 10:15:00,246.39,246.81,246.03,246.81,24360.0,246.39,246.81,246.03,246.81,24360.0
2019-04-03 10:20:00,246.88,247.49,246.75,247.39,11837.0,246.88,247.49,246.75,247.39,11837.0
2019-04-03 10:25:00,247.45,247.7,247.1,247.27,10400.0,247.45,247.7,247.1,247.27,10400.0
2019-04-03 10:30:00,247.31,247.65,247.16,247.45,6955.0,247.31,247.65,247.16,247.45,6955.0
2019-04-03 10:35:00,247.45,248.12,247.23,248.1,24335.0,247.45,248.12,247.23,248.1,24335.0
2019-04-03 10:40:00,248.03,248.18,247.74,248.08,10957.0,248.03,248.18,247.74,248.08,10957.0
2019-04-03 10:45:00,248.1,248.25,247.5,247.65,42279.0,248.1,248.25,247.5,247.65,42279.0
2019-04-03 10:50:00,247.52,247.63,246.97,247.03,12816.0,247.52,247.63,246.97,247.03,12816.0
2019-04-03 10:55:00,247.02,247.4,246.99,247.25,9826.0,247.02,247.4,246.99,247.25,9826.0
2019-04-03 11:00:00,247.25,247.45,247.05,247.12,15120.0,247.25,247.45,247.05,247.12,15120.0
2019-04-03 11:05:00,247.13,247.19,246.92,247.12,8520.0,247.13,247.19,246.92,247.12,8520.0
2019-04-03 11:10:00,247.25,247.89,247.24,247.49,13684.0,247.25,247.89,247.24,247.49,13684.0
2019-04-03 11:15:00,247.47,247.72,247.36,247.51,6443.0,247.47,247.72,247.36,247.51,6443.0
2019-04-03 11:20:00,247.48,247.55,247.28,247.33,2023.0,247.48,247.55,247.28,247.33,2023.0
2019-04-03 11:25:00,247.39,247.64,247.39,247.49,3499.0,247.39,247.64,247.39,247.49,3499.0
2019-04-03 11:30:00,247.53,247.66,247.5,247.55,2930.0,247.53,247.66,247.5,247.55,2930.0
2019-04-03 11:35:00,247.6,247.77,247.46,247.71,2440.0,247.6,247.77,247.46,247.71,2440.0
2019-04-03 11:40:00,247.63,247.63,247.37,247.41,2245.0,247.63,247.63,247.37,247.41,2245.0
2019-04-03 11:45:00,247.4,247.4,247.1,247.13,5830.0,247.4,247.4,247.1,247.13,5830.0
2019-04-03 11:50:00,247.14,247.68,247.14,247.5,4517.0,247.14,247.68,247.14,247.5,4517.0
2019-04-03 11:55:00,247.5,247.52,247.12,247.42,6157.0,247.5,247.52,247.12,247.42,6157.0
2019-04-03 12:00:00,247.41,247.6,247.3,247.5,7673.0,247.41,247.6,247.3,247.5,7673.0
2019-04-03 12:05:00,247.54,247.55,247.11,247.12,8497.0,247.54,247.55,247.11,247.12,8497.0
2019-04-03 12:10:00,247.01,247.11,246.81,247.02,15906.0,247.01,247.11,246.81,247.02,15906.0
2019-04-03 12:15:00,247.09,247.77,246.89,247.77,10012.0,247.09,247.77,246.89,247.77,10012.0
2019-04-03 12:20:00,247.76,247.87,247.33,247.76,14092.0,247.76,247.87,247.33,247.76,14092.0
2019-04-03 12:25:00,247.76,247.89,247.54,247.54,5402.0,247.76,247.89,247.54,247.54,5402.0
2019-04-03 12:30:00,247.65,247.71,247.44,247.57,3098.0,247.65,247.71,247.44,247.57,3098.0
2019-04-03 12:35:00,247.56,247.64,247.2,247.62,9164.0,247.56,247.64,247.2,247.62,9164.0
2019-04-03 12:40:00,247.65,247.84,247.65,247.69,2800.0,247.65,247.84,247.65,247.69,2800.0
2019-04-03 12:45:00,247.73,248.09,247.52,248.09,7206.0,247.73,248.09,247.52,248.09,7206.0
2019-04-03 12:50:00,247.95,248.01,247.64,247.64,2883.0,247.95,248.01,247.64,247.64,2883.0
2019-04-03 12:55:00,247.57,247.75,247.56,247.65,5397.0,247.57,247.75,247.56,247.65,5397.0
2019-04-03 13:00:00,247.56,247.67,247.43,247.45,6025.0,247.56,247.67,247.43,247.45,6025.0
2019-04-03 13:05:00,247.47,247.65,247.46,247.5,3300.0,247.47,247.65,247.46,247.5,3300.0
2019-04-03 13:10:00,247.51,247.68,247.5,247.57,6472.0,247.51,247.68,247.5,247.57,6472.0
2019-04-03 13:15:00,247.56,247.75,247.38,247.41,8596.0,247.56,247.75,247.38,247.41,8596.0
2019-04-03 13:20:00,247.44,247.71,247.25,247.71,2815.0,247.44,247.71,247.25,247.71,2815.0
2019-04-03 13:25:00,247.56,247.69,247.34,247.34,6297.0,247.56,247.69,247.34,247.34,6297.0
2019-04-03 13:30:00,247.5,247.59,247.39,247.51,2240.0,247.5,247.59,247.39,247.51,2240.0
2019-04-03 13:35:00,247.43,247.77,247.43,247.66,7906.0,247.43,247.77,247.43,247.66,7906.0
2019-04-03 13:40:00,247.67,247.67,247.37,247.59,4486.0,247.67,247.67,247.37,247.59,4486.0
2019-04-03 13:45:00,247.56,247.68,247.37,247.37,4129.0,247.56,247.68,247.37,247.37,4129.0
2019-04-03 13:50:00,247.29,247.29,247.09,247.1,1915.0,247.29,247.29,247.09,247.1,1915.0
2019-04-03 13:55:00,247.04,247.1,246.76,246.91,2832.0,247.04,247.1,246.76,246.91,2832.0
2019-04-03 14:00:00,246.93,247.07,246.76,246.95,9277.0,246.93,247.07,246.76,246.95,9277.0
2019-04-03 14:05:00,246.9,247.04,246.87,246.97,5501.0,246.9,247.04,246.87,246.97,5501.0
2019-04-03 14:10:00,246.92,247.04,246.81,246.87,8713.0,246.92,247.04,246.81,246.87,8713.0
2019-04-03 14:15:00,246.78,246.96,246.67,246.92,2918.0,246.78,246.96,246.67,246.92,2918.0
2019-04-03 14:20:00,247.0,247.16,246.99,247.1,3315.0,247.0,247.16,246.99,247.1,3315.0
2019-04-03 14:25:00,247.16,247.26,247.1,247.26,1654.0,247.16,247.26,247.1,247.26,1654.0
2019-04-03 14:30:00,247.13,247.32,247.12,247.23,2564.0,247.13,247.32,247.12,247.23,2564.0
2019-04-03 14:35:00,247.21,247.25,246.91,246.95,5232.0,247.21,247.25,246.91,246.95,5232.0
2019-04-03 14:40:00,247.02,247.02,246.75,246.9,1780.0,247.02,247.02,246.75,246.9,1780.0
2019-04-03 14:45:00,246.96,246.99,246.83,246.92,9005.0,246.96,246.99,246.83,246.92,9005.0
2019-04-03 14:50:00,246.92,247.05,246.83,247.05,6153.0,246.92,247.05,246.83,247.05,6153.0
2019-04-03 14:55:00,247.05,247.07,246.83,246.92,6503.0,247.05,247.07,246.83,246.92,6503.0
2019-04-03 15:00:00,246.89,247.0,246.81,246.91,11969.0,246.89,247.0,246.81,246.91,11969.0
2019-04-03 15:05:00,246.92,246.93,246.63,246.67,6009.0,246.92,246.93,246.63,246.67,6009.0
2019-04-03 15:10:00,246.57,246.83,246.54,246.74,6327.0,246.57,246.83,246.54,246.74,6327.0
2019-04-03 15:15:00,246.74,246.74,246.45,246.45,10757.0,246.74,246.74,246.45,246.45,10757.0
2019-04-03 15:20:00,246.43,246.45,246.22,246.31,6220.0,246.43,246.45,246.22,246.31,6220.0
2019-04-03 15:25:00,246.28,246.55,246.23,246.53,4504.0,246.28,246.55,246.23,246.53,4504.0
2019-04-03 15:30:00,246.55,246.59,246.4,246.59,4787.0,246.55,246.59,246.4,246.59,4787.0
2019-04-03 15:35:00,246.68,246.71,246.53,246.55,11614.0,246.68,246.71,246.53,246.55,11614.0
2019-04-03 15:40:00,246.57,246.71,246.55,246.71,7689.0,246.57,246.71,246.55,246.71,7689.0
2019-04-03 15:45:00,246.79,246.95,246.65,246.93,11439.0,246.79,246.95,246.65,246.93,11439.0
2019-04-03 15:50:00,246.88,247.03,246.79,246.84,10812.0,246.88,247.03,246.79,246.84,10812.0
2019-04-03 15:55:00,246.92,247.14,246.79,247.14,20930.0,246.92,247.14,246.79,247.14,20930.0
2019-04-04 09:30:00,246.35,246.39,245.29,245.54,7295.0,246.35,246.39,245.29,245.54,7295.0
2019-04-04 09:35:00,245.29,245.29,243.86,244.46,16707.0,245.29,245.29,243.86,244.46,16707.0
2019-04-04 09:40:00,244.45,244.52,243.62,243.62,17108.0,244.45,244.52,243.62,243.62,17108.0
2019-04-04 09:45:00,243.82,244.29,243.38,243.63,14461.0,243.82,244.29,243.38,243.63,14461.0
2019-04-04 09:50:00,243.63,243.88,243.24,243.25,19694.0,243.63,243.88,243.24,243.25,19694.0
2019-04-04 09:55:00,243.32,243.55,242.31,242.6,30016.0,243.32,243.55,242.31,242.6,30016.0
2019-04-04 10:00:00,242.87,243.11,242.52,242.7,12831.0,242.87,243.11,242.52,242.7,12831.0
2019-04-04 10:05:00,242.65,242.65,240.74,240.86,28632.0,242.65,242.65,240.74,240.86,28632.0
2019-04-04 10:10:00,241.08,241.14,240.35,240.65,34790.0,241.08,241.14,240.35,240.65,34790.0
2019-04-04 10:15:00,240.52,240.66,239.01,239.28,36767.0,240.52,240.66,239.01,239.28,36767.0
2019-04-04 10:20:00,239.24,239.36,236.9,236.96,45895.0,239.24,239.36,236.9,236.96,45895.0
2019-04-04 10:25:00,237.24,237.25,235.28,235.43,72278.0,237.24,237.25,235.28,235.43,72278.0
2019-04-04 10:30:00,235.62,235.86,234.31,234.73,82415.0,235.62,235.86,234.31,234.73,82415.0
2019-04-04 10:35:00,234.74,236.93,234.37,236.62,61575.0,234.74,236.93,234.37,236.62,61575.0
2019-04-04 10:40:00,236.5,237.82,236.5,237.57,45426.0,236.5,237.82,236.5,237.57,45426.0
2019-04-04 10:45:00,237.41,238.18,236.99,238.18,23366.0,237.41,238.18,236.99,238.18,23366.0
2019-04-04 10:50:00,238.25,238.94,237.77,238.68,47832.0,238.25,238.94,237.77,238.68,47832.0
2019-04-04 10:55:00,238.5,238.81,236.31,236.31,31098.0,238.5,238.81,236.31,236.31,31098.0
2019-04-04 11:00:00,236.3,236.67,235.51,235.75,29140.0,236.3,236.67,235.51,235.75,29140.0
2019-04-04 11:05:00,235.65,236.75,235.44,236.15,25859.0,235.65,236.75,235.44,236.15,25859.0
2019-04-04 11:10:00,236.24,236.24,235.0,235.0,25247.0,236.24,236.24,235.0,235.0,25247.0
2019-04-04 11:15:00,234.99,235.92,234.98,235.77,19475.0,234.99,235.92,234.98,235.77,19475.0
2019-04-04 11:20:00,235.66,235.78,234.86,235.62,33381.0,235.66,235.78,234.86,235.62,33381.0
2019-04-04 11:25:00,235.56,235.69,234.72,234.72,16819.0,235.56,235.69,234.72,234.72,16819.0
2019-04-04 11:30:00,234.72,235.03,234.41,234.65,31434.0,234.72,235.03,234.41,234.65,31434.0
2019-04-04 11:35:00,234.62,234.85,234.21,234.29,15359.0,234.62,234.85,234.21,234.29,15359.0
2019-04-04 11:40:00,234.35,234.72,234.05,234.23,26196.0,234.35,234.72,234.05,234.23,26196.0
2019-04-04 11:45:00,234.21,234.56,233.67,234.01,69616.0,234.21,234.56,233.67,234.01,69616.0
2019-04-04 11:50:00,234.06,234.06,232.83,232.92,31257.0,234.06,234.06,232.83,232.92,31257.0
2019-04-04 11:55:00,232.92,233.53,232.72,233.33,44670.0,232.92,233.53,232.72,233.33,44670.0
2019-04-04 12:00:00,233.37,233.92,233.34,233.61,29169.0,233.37,233.92,233.34,233.61,29169.0
2019-04-04 12:05:00,233.62,234.5,233.53,233.62,52903.0,233.62,234.5,233.53,233.62,52903.0
2019-04-04 12:10:00,233.62,234.33,233.2,233.44,46884.0,233.62,234.33,233.2,233.44,46884.0
2019-04-04 12:15:00,233.33,233.43,232.38,232.41,42081.0,233.33,233.43,232.38,232.41,42081.0
2019-04-04 12:20:00,232.38,232.67,231.9,232.04,56707.0,232.38,232.67,231.9,232.04,56707.0
2019-04-04 12:25:00,232.15,232.56,231.82,231.82,58850.0,232.15,232.56,231.82,231.82,58850.0
2019-04-04 12:30:00,231.8,231.99,231.19,231.24,100371.0,231.8,231.99,231.19,231.24,100371.0
2019-04-04 12:35:00,231.24,231.58,230.6,230.6,52089.0,231.24,231.58,230.6,230.6,52089.0
2019-04-04 12:40:00,230.68,231.01,230.14,230.5,64335.0,230.68,231.01,230.14,230.5,64335.0
2019-04-04 12:45:00,230.57,232.29,230.24,232.11,50926.0,230.57,232.29,230.24,232.11,50926.0
2019-04-04 12:50:00,232.02,232.53,231.58,232.4,18611.0,232.02,232.53,231.58,232.4,18611.0
2019-04-04 12:55:00,232.44,233.08,232.27,232.86,34024.0,232.44,233.08,232.27,232.86,34024.0
2019-04-04 13:00:00,232.86,233.37,232.85,233.02,38514.0,232.86,233.37,232.85,233.02,38514.0
2019-04-04 13:05:00,233.19,234.7,233.03,234.02,68948.0,233.19,234.7,233.03,234.02,68948.0
2019-04-04 13:10:00,234.45,235.11,234.21,234.55,23440.0,234.45,235.11,234.21,234.55,23440.0
2019-04-04 13:15:00,234.73,235.2,234.54,234.96,13211.0,234.73,235.2,234.54,234.96,13211.0
2019-04-04 13:20:00,234.78,235.89,234.64,235.62,18859.0,234.78,235.89,234.64,235.62,18859.0
2019-04-04 13:25:00,235.6,235.61,234.4,234.49,17751.0,235.6,235.61,234.4,234.49,17751.0
2019-04-04 13:30:00,234.43,234.82,234.29,234.75,13576.0,234.43,234.82,234.29,234.75,13576.0
2019-04-04 13:35:00,234.83,234.92,234.35,234.36,7529.0,234.83,234.92,234.35,234.36,7529.0
2019-04-04 13:40:00,234.41,234.42,233.79,234.24,14584.0,234.41,234.42,233.79,234.24,14584.0
2019-04-04 13:45:00,234.18,234.66,234.17,234.66,3985.0,234.18,234.66,234.17,234.66,3985.0
2019-04-04 13:50:00,234.69,235.1,234.36,234.81,10141.0,234.69,235.1,234.36,234.81,10141.0
2019-04-04 13:55:00,234.88,234.88,234.67,234.8,4477.0,234.88,234.88,234.67,234.8,4477.0
2019-04-04 14:00:00,234.79,234.82,234.62,234.62,5479.0,234.79,234.82,234.62,234.62,5479.0
2019-04-04 14:05:00,234.66,234.81,234.57,234.65,7815.0,234.66,234.81,234.57,234.65,7815.0
2019-04-04 14:10:00,234.68,235.28,234.54,235.28,7653.0,234.68,235.28,234.54,235.28,7653.0
2019-04-04 14:15:00,235.27,236.12,235.25,236.12,16654.0,235.27,236.12,235.25,236.12,16654.0
2019-04-04 14:20:00,236.13,237.36,235.67,237.36,18848.0,236.13,237.36,235.67,237.36,18848.0
2019-04-04 14:25:00,237.15,237.43,236.51,237.43,15258.0,237.15,237.43,236.51,237.43,15258.0
2019-04-04 14:30:00,237.28,237.69,236.66,236.7,14188.0,237.28,237.69,236.66,236.7,14188.0
2019-04-04 14:35:00,236.75,237.09,236.54,237.0,14017.0,236.75,237.09,236.54,237.0,14017.0
2019-04-04 14:40:00,237.03,237.67,236.94,237.67,7933.0,237.03,237.67,236.94,237.67,7933.0
2019-04-04 14:45:00,237.5,237.6,236.83,237.45,6825.0,237.5,237.6,236.83,237.45,6825.0
2019-04-04 14:50:00,237.45,237.65,237.13,237.13,6930.0,237.45,237.65,237.13,237.13,6930.0
2019-04-04 14:55:00,237.1,237.32,237.0,237.25,16202.0,237.1,237.32,237.0,237.25,16202.0
2019-04-04 15:00:00,237.26,237.67,237.23,237.43,11599.0,237.26,237.67,237.23,237.43,11599.0
2019-04-04 15:05:00,237.39,237.53,237.07,237.21,9623.0,237.39,237.53,237.07,237.21,9623.0
2019-04-04 15:10:00,237.26,237.59,237.18,237.41,4632.0,237.26,237.59,237.18,237.41,4632.0
2019-04-04 15:15:00,237.38,237.44,237.15,237.17,4411.0,237.38,237.44,237.15,237.17,4411.0
2019-04-04 15:20:00,237.13,237.16,236.35,236.36,13338.0,237.13,237.16,236.35,236.36,13338.0
2019-04-04 15:25:00,236.31,236.48,236.22,236.4,10263.0,236.31,236.48,236.22,236.4,10263.0
2019-04-04 15:30:00,236.4,236.91,236.4,236.84,5524.0,236.4,236.91,236.4,236.84,5524.0
2019-04-04 15:35:00,236.81,237.06,236.4,236.98,29785.0,236.81,237.06,236.4,236.98,29785.0
2019-04-04 15:40:00,237.04,237.17,236.45,236.45,23330.0,237.04,237.17,236.45,236.45,23330.0
2019-04-04 15:45:00,236.5,236.56,236.27,236.31,16954.0,236.5,236.56,236.27,236.31,16954.0
2019-04-04 15:50:00,236.35,237.02,236.35,236.99,35411.0,236.35,237.02,236.35,236.99,35411.0
2019-04-04 15:55:00,237.03,237.5,236.98,237.06,57551.0,237.03,237.5,236.98,237.06,57551.0
2019-04-05 09:30:00,238.64,238.87,238.0,238.55,23961.0,238.64,238.87,238.0,238.55,23961.0
2019-04-05 09:35:00,238.55,240.09,238.35,239.09,28526.0,238.55,240.09,238.35,239.09,28526.0
2019-04-05 09:40:00,239.24,239.28,238.0,238.65,13939.0,239.24,239.28,238.0,238.65,13939.0
2019-04-05 09:45:00,238.55,238.95,237.31,237.51,29778.0,238.55,238.95,237.31,237.51,29778.0
2019-04-05 09:50:00,237.27,237.49,235.26,237.45,27821.0,237.27,237.49,235.26,237.45,27821.0
2019-04-05 09:55:00,237.76,238.29,236.68,237.44,18661.0,237.76,238.29,236.68,237.44,18661.0
2019-04-05 10:00:00,237.66,239.2,237.39,238.43,22107.0,237.66,239.2,237.39,238.43,22107.0
2019-04-05 10:05:00,238.6,239.23,238.45,238.57,8652.0,238.6,239.23,238.45,238.57,8652.0
2019-04-05 10:10:00,238.5,238.76,237.92,238.38,9057.0,238.5,238.76,237.92,238.38,9057.0
2019-04-05 10:15:00,238.43,239.34,238.4,238.74,14892.0,238.43,239.34,238.4,238.74,14892.0
2019-04-05 10:20:00,238.89,239.3,238.59,238.88,9607.0,238.89,239.3,238.59,238.88,9607.0
2019-04-05 10:25:00,238.89,238.95,238.51,238.57,7790.0,238.89,238.95,238.51,238.57,7790.0
2019-04-05 10:30:00,238.78,238.96,238.25,238.3,11931.0,238.78,238.96,238.25,238.3,11931.0
2019-04-05 10:35:00,238.29,238.86,238.29,238.86,6156.0,238.29,238.86,238.29,238.86,6156.0
2019-04-05 10:40:00,238.86,238.87,237.91,238.18,5536.0,238.86,238.87,237.91,238.18,5536.0
2019-04-05 10:45:00,238.2,238.21,237.55,237.55,4747.0,238.2,238.21,237.55,237.55,4747.0
2019-04-05 10:50:00,237.61,237.89,237.52,237.77,7225.0,237.61,237.89,237.52,237.77,7225.0
2019-04-05 10:55:00,237.78,238.23,237.6,237.87,4435.0,237.78,238.23,237.6,237.87,4435.0
2019-04-05 11:00:00,237.97,237.97,237.45,237.64,5615.0,237.97,237.97,237.45,237.64,5615.0
2019-04-05 11:05:00,237.65,237.82,237.37,237.5,6300.0,237.65,237.82,237.37,237.5,6300.0
2019-04-05 11:10:00,237.51,237.8,237.02,237.61,10329.0,237.51,237.8,237.02,237.61,10329.0
2019-04-05 11:15:00,237.58,237.83,237.17,237.2,4754.0,237.58,237.83,237.17,237.2,4754.0
2019-04-05 11:20:00,237.26,237.71,237.19,237.47,5142.0,237.26,237.71,237.19,237.47,5142.0
2019-04-05 11:25:00,237.52,237.8,237.45,237.68,6087.0,237.52,237.8,237.45,237.68,6087.0
2019-04-05 11:30:00,237.55,237.73,237.24,237.52,4542.0,237.55,237.73,237.24,237.52,4542.0
2019-04-05 11:35:00,237.54,237.55,237.3,237.46,4200.0,237.54,237.55,237.3,237.46,4200.0
2019-04-05 11:40:00,237.52,237.54,237.0,237.17,6688.0,237.52,237.54,237.0,237.17,6688.0
2019-04-05 11:45:00,237.29,237.37,236.92,237.03,4642.0,237.29,237.37,236.92,237.03,4642.0
2019-04-05 11:50:00,236.84,237.26,236.84,237.15,5670.0,236.84,237.26,236.84,237.15,5670.0
2019-04-05 11:55:00,236.99,237.4,236.99,237.28,3980.0,236.99,237.4,236.99,237.28,3980.0
2019-04-05 12:00:00,237.4,237.46,237.22,237.41,4737.0,237.4,237.46,237.22,237.41,4737.0
2019-04-05 12:05:00,237.5,237.71,237.41,237.51,24471.0,237.5,237.71,237.41,237.51,24471.0
2019-04-05 12:10:00,237.55,237.83,237.48,237.61,18492.0,237.55,237.83,237.48,237.61,18492.0
2019-04-05 12:15:00,237.56,237.64,237.28,237.34,13729.0,237.56,237.64,237.28,237.34,13729.0
2019-04-05 12:20:00,237.39,237.85,237.35,237.85,10006.0,237.39,237.85,237.35,237.85,10006.0
2019-04-05 12:25:00,237.8,237.97,237.55,237.64,4850.0,237.8,237.97,237.55,237.64,4850.0
2019-04-05 12:30:00,237.64,237.83,237.61,237.77,2950.0,237.64,237.83,237.61,237.77,2950.0
2019-04-05 12:35:00,237.68,237.81,237.55,237.79,5210.0,237.68,237.81,237.55,237.79,5210.0
2019-04-05 12:40:00,237.68,238.31,237.66,238.22,7666.0,237.68,238.31,237.66,238.22,7666.0
2019-04-05 12:45:00,238.22,238.22,237.82,237.99,5581.0,238.22,238.22,237.82,237.99,5581.0
2019-04-05 12:50:00,237.99,238.0,237.83,237.83,2300.0,237.99,238.0,237.83,237.83,2300.0
2019-04-05 12:55:00,237.91,237.95,237.39,237.66,11994.0,237.91,237.95,237.39,237.66,11994.0
2019-04-05 13:00:00,237.62,237.79,237.61,237.7,1500.0,237.62,237.79,237.61,237.7,1500.0
2019-04-05 13:05:00,237.71,237.72,237.52,237.6,1925.0,237.71,237.72,237.52,237.6,1925.0
2019-04-05 13:10:00,237.71,237.77,237.53,237.53,6688.0,237.71,237.77,237.53,237.53,6688.0
2019-04-05 13:15:00,237.58,237.77,237.57,237.76,2825.0,237.58,237.77,237.57,237.76,2825.0
2019-04-05 13:20:00,237.66,237.89,237.64,237.89,3116.0,237.66,237.89,237.64,237.89,3116.0
2019-04-05 13:25:00,237.74,238.12,237.74,237.92,8200.0,237.74,238.12,237.74,237.92,8200.0
2019-04-05 13:30:00,237.85,238.22,237.85,237.98,7044.0,237.85,238.22,237.85,237.98,7044.0
2019-04-05 13:35:00,237.95,238.0,237.49,237.72,3758.0,237.95,238.0,237.49,237.72,3758.0
2019-04-05 13:40:00,237.63,237.78,237.45,237.78,3219.0,237.63,237.78,237.45,237.78,3219.0
2019-04-05 13:45:00,237.79,237.81,237.61,237.65,2600.0,237.79,237.81,237.61,237.65,2600.0
2019-04-05 13:50:00,237.65,237.93,237.65,237.93,3100.0,237.65,237.93,237.65,237.93,3100.0
2019-04-05 13:55:00,237.91,238.04,237.73,237.8,4920.0,237.91,238.04,237.73,237.8,4920.0
2019-04-05 14:00:00,237.79,237.79,237.58,237.58,3654.0,237.79,237.79,237.58,237.58,3654.0
2019-04-05 14:05:00,237.5,237.91,237.5,237.91,2700.0,237.5,237.91,237.5,237.91,2700.0
2019-04-05 14:10:00,237.85,237.85,237.59,237.59,3100.0,237.85,237.85,237.59,237.59,3100.0
2019-04-05 14:15:00,237.59,237.72,237.33,237.56,5484.0,237.59,237.72,237.33,237.56,5484.0
2019-04-05 14:20:00,237.5,237.56,237.34,237.42,4096.0,237.5,237.56,237.34,237.42,4096.0
2019-04-05 14:25:00,237.46,237.51,237.27,237.5,8100.0,237.46,237.51,237.27,237.5,8100.0
2019-04-05 14:30:00,237.39,237.53,237.32,237.45,12878.0,237.39,237.53,237.32,237.45,12878.0
2019-04-05 14:35:00,237.38,237.52,237.31,237.51,8960.0,237.38,237.52,237.31,237.51,8960.0
2019-04-05 14:40:00,237.45,237.54,237.32,237.32,4313.0,237.45,237.54,237.32,237.32,4313.0
2019-04-05 14:45:00,237.25,237.3,237.14,237.19,2485.0,237.25,237.3,237.14,237.19,2485.0
2019-04-05 14:50:00,237.18,237.31,236.99,237.26,3600.0,237.18,237.31,236.99,237.26,3600.0
2019-04-05 14:55:00,237.23,237.28,236.92,236.92,5736.0,237.23,237.28,236.92,236.92,5736.0
2019-04-05 15:00:00,237.09,237.31,237.09,237.26,11329.0,237.09,237.31,237.09,237.26,11329.0
2019-04-05 15:05:00,237.21,237.21,237.04,237.04,3800.0,237.21,237.21,237.04,237.04,3800.0
2019-04-05 15:10:00,237.04,237.15,236.84,236.97,6415.0,237.04,237.15,236.84,236.97,6415.0
2019-04-05 15:15:00,236.94,237.08,236.8,236.97,10716.0,236.94,237.08,236.8,236.97,10716.0
2019-04-05 15:20:00,236.99,237.42,236.82,237.33,6503.0,236.99,237.42,236.82,237.33,6503.0
2019-04-05 15:25:00,237.26,237.5,237.25,237.45,5900.0,237.26,237.5,237.25,237.45,5900.0
2019-04-05 15:30:00,237.46,237.57,237.21,237.57,26728.0,237.46,237.57,237.21,237.57,26728.0
2019-04-05 15:35:00,237.55,237.85,237.48,237.57,9712.0,237.55,237.85,237.48,237.57,9712.0
2019-04-05 15:40:00,237.56,237.62,237.44,237.53,14386.0,237.56,237.62,237.44,237.53,14386.0
2019-04-05 15:45:00,237.52,237.52,237.3,237.38,30576.0,237.52,237.52,237.3,237.38,30576.0
2019-04-05 15:50:00,237.4,237.43,236.9,236.9,29993.0,237.4,237.43,236.9,236.9,29993.0
2019-04-05 15:55:00,236.92,237.16,236.92,236.93,58206.0,236.92,237.16,236.92,236.93,58206.0
2019-04-08 09:30:00,236.4,236.44,235.38,236.15,31613.0,236.4,236.44,235.38,236.15,31613.0
2019-04-08 09:35:00,236.25,236.46,234.13,234.95,20609.0,236.25,236.46,234.13,234.95,20609.0
2019-04-08 09:40:00,234.84,235.26,233.5,234.23,15855.0,234.84,235.26,233.5,234.23,15855.0
2019-04-08 09:45:00,234.29,236.08,234.17,235.86,15558.0,234.29,236.08,234.17,235.86,15558.0
2019-04-08 09:50:00,236.21,236.41,234.53,235.5,11211.0,236.21,236.41,234.53,235.5,11211.0
2019-04-08 09:55:00,235.02,236.38,234.78,236.33,18107.0,235.02,236.38,234.78,236.33,18107.0
2019-04-08 10:00:00,236.09,237.1,235.48,237.1,9111.0,236.09,237.1,235.48,237.1,9111.0
2019-04-08 10:05:00,236.98,237.16,236.41,237.05,7239.0,236.98,237.16,236.41,237.05,7239.0
2019-04-08 10:10:00,237.05,237.5,236.92,237.28,18832.0,237.05,237.5,236.92,237.28,18832.0
2019-04-08 10:15:00,237.11,238.02,236.84,237.32,18157.0,237.11,238.02,236.84,237.32,18157.0
2019-04-08 10:20:00,237.45,237.65,237.15,237.2,6700.0,237.45,237.65,237.15,237.2,6700.0
2019-04-08 10:25:00,237.09,237.12,236.49,236.5,5595.0,237.09,237.12,236.49,236.5,5595.0
2019-04-08 10:30:00,236.67,237.36,236.42,237.29,9033.0,236.67,237.36,236.42,237.29,9033.0
2019-04-08 10:35:00,237.38,237.67,237.2,237.2,4810.0,237.38,237.67,237.2,237.2,4810.0
2019-04-08 10:40:00,237.2,237.4,236.84,237.25,8611.0,237.2,237.4,236.84,237.25,8611.0
2019-04-08 10:45:00,236.96,237.51,236.95,237.51,7677.0,236.96,237.51,236.95,237.51,7677.0
2019-04-08 10:50:00,237.45,237.8,237.28,237.57,5550.0,237.45,237.8,237.28,237.57,5550.0
2019-04-08 10:55:00,237.57,237.62,237.24,237.62,1600.0,237.57,237.62,237.24,237.62,1600.0
2019-04-08 11:00:00,237.53,237.77,237.06,237.48,4415.0,237.53,237.77,237.06,237.48,4415.0
2019-04-08 11:05:00,237.37,237.88,237.3,237.66,4600.0,237.37,237.88,237.3,237.66,4600.0
2019-04-08 11:10:00,237.77,238.04,237.4,237.56,9200.0,237.77,238.04,237.4,237.56,9200.0
2019-04-08 11:15:00,237.75,238.15,237.53,238.11,8553.0,237.75,238.15,237.53,238.11,8553.0
2019-04-08 11:20:00,238.2,238.25,237.46,237.89,8022.0,238.2,238.25,237.46,237.89,8022.0
2019-04-08 11:25:00,237.79,238.44,237.78,238.13,7200.0,237.79,238.44,237.78,238.13,7200.0
2019-04-08 11:30:00,238.04,238.73,238.04,238.19,9910.0,238.04,238.73,238.04,238.19,9910.0
2019-04-08 11:35:00,238.17,238.21,237.82,237.93,6455.0,238.17,238.21,237.82,237.93,6455.0
2019-04-08 11:40:00,237.95,238.47,237.7,237.76,9120.0,237.95,238.47,237.7,237.76,9120.0
2019-04-08 11:45:00,237.78,238.34,237.64,238.13,11827.0,237.78,238.34,237.64,238.13,11827.0
2019-04-08 11:50:00,238.18,238.32,237.7,237.86,6850.0,238.18,238.32,237.7,237.86,6850.0
2019-04-08 11:55:00,237.86,237.86,237.55,237.6,4308.0,237.86,237.86,237.55,237.6,4308.0
2019-04-08 12:00:00,237.7,237.85,237.32,237.5,12558.0,237.7,237.85,237.32,237.5,12558.0
2019-04-08 12:05:00,237.41,238.06,237.41,237.84,7646.0,237.41,238.06,237.41,237.84,7646.0
2019-04-08 12:10:00,237.69,237.75,237.69,237.7,800.0,237.69,237.75,237.69,237.7,800.0
2019-04-08 12:15:00,237.66,238.2,237.65,238.06,6100.0,237.66,238.2,237.65,238.06,6100.0
2019-04-08 12:20:00,237.96,238.37,237.95,238.21,6299.0,237.96,238.37,237.95,238.21,6299.0
2019-04-08 12:25:00,238.21,238.39,238.02,238.08,2542.0,238.21,238.39,238.02,238.08,2542.0
2019-04-08 12:30:00,238.15,238.42,238.05,238.41,2801.0,238.15,238.42,238.05,238.41,2801.0
2019-04-08 12:35:00,238.44,238.45,238.09,238.09,8730.0,238.44,238.45,238.09,238.09,8730.0
2019-04-08 12:40:00,238.17,238.41,237.95,237.95,25021.0,238.17,238.41,237.95,237.95,25021.0
2019-04-08 12:45:00,238.01,238.19,237.95,238.03,6108.0,238.01,238.19,237.95,238.03,6108.0
2019-04-08 12:50:00,238.02,238.16,237.95,238.15,3500.0,238.02,238.16,237.95,238.15,3500.0
2019-04-08 12:55:00,238.1,238.35,238.07,238.28,2000.0,238.1,238.35,238.07,238.28,2000.0
2019-04-08 13:00:00,238.28,238.31,238.09,238.24,3625.0,238.28,238.31,238.09,238.24,3625.0
2019-04-08 13:05:00,238.24,238.26,238.04,238.16,5447.0,238.24,238.26,238.04,238.16,5447.0
2019-04-08 13:10:00,238.1,238.27,237.99,238.18,5300.0,238.1,238.27,237.99,238.18,5300.0
2019-04-08 13:15:00,238.19,238.44,238.14,238.26,6726.0,238.19,238.44,238.14,238.26,6726.0
2019-04-08 13:20:00,238.3,238.59,238.28,238.43,6540.0,238.3,238.59,238.28,238.43,6540.0
2019-04-08 13:25:00,238.43,238.54,238.29,238.54,4200.0,238.43,238.54,238.29,238.54,4200.0
2019-04-08 13:30:00,238.49,238.67,238.48,238.57,2544.0,238.49,238.67,238.48,238.57,2544.0
2019-04-08 13:35:00,238.58,239.1,238.53,238.81,10684.0,238.58,239.1,238.53,238.81,10684.0
2019-04-08 13:40:00,238.72,238.76,238.64,238.74,1825.0,238.72,238.76,238.64,238.74,1825.0
2019-04-08 13:45:00,238.61,238.71,238.43,238.57,2200.0,238.61,238.71,238.43,238.57,2200.0
2019-04-08 13:50:00,238.67,239.15,238.64,238.94,27720.0,238.67,239.15,238.64,238.94,27720.0
2019-04-08 13:55:00,239.04,239.38,239.0,239.38,5113.0,239.04,239.38,239.0,239.38,5113.0
2019-04-08 14:00:00,239.31,239.32,239.16,239.25,4288.0,239.31,239.32,239.16,239.25,4288.0
2019-04-08 14:05:00,239.27,239.32,238.98,238.99,6125.0,239.27,239.32,238.98,238.99,6125.0
2019-04-08 14:10:00,238.98,239.11,238.79,238.79,7591.0,238.98,239.11,238.79,238.79,7591.0
2019-04-08 14:15:00,238.71,239.0,238.56,238.56,5671.0,238.71,239.0,238.56,238.56,5671.0
2019-04-08 14:20:00,238.56,238.62,238.05,238.06,17822.0,238.56,238.62,238.05,238.06,17822.0
2019-04-08 14:25:00,238.06,238.06,237.73,237.87,19176.0,238.06,238.06,237.73,237.87,19176.0
2019-04-08 14:30:00,237.89,237.97,237.69,237.81,9985.0,237.89,237.97,237.69,237.81,9985.0
2019-04-08 14:35:00,237.81,237.85,237.24,237.28,31067.0,237.81,237.85,237.24,237.28,31067.0
2019-04-08 14:40:00,237.33,237.83,237.29,237.65,10006.0,237.33,237.83,237.29,237.65,10006.0
2019-04-08 14:45:00,237.65,237.65,237.42,237.42,9561.0,237.65,237.65,237.42,237.42,9561.0
2019-04-08 14:50:00,237.5,237.58,237.42,237.47,8350.0,237.5,237.58,237.42,237.47,8350.0
2019-04-08 14:55:00,237.43,237.7,237.43,237.59,8500.0,237.43,237.7,237.43,237.59,8500.0
2019-04-08 15:00:00,237.48,237.93,237.48,237.93,16107.0,237.48,237.93,237.48,237.93,16107.0
2019-04-08 15:05:00,237.99,238.13,237.85,237.9,7336.0,237.99,238.13,237.85,237.9,7336.0
2019-04-08 15:10:00,237.84,237.95,237.57,237.59,8729.0,237.84,237.95,237.57,237.59,8729.0
2019-04-08 15:15:00,237.62,237.63,237.0,237.46,85453.0,237.62,237.63,237.0,237.46,85453.0
2019-04-08 15:20:00,237.47,237.48,237.0,237.06,14261.0,237.47,237.48,237.0,237.06,14261.0
2019-04-08 15:25:00,237.08,237.13,236.8,236.84,10527.0,237.08,237.13,236.8,236.84,10527.0
2019-04-08 15:30:00,236.8,237.04,236.66,237.01,21272.0,236.8,237.04,236.66,237.01,21272.0
2019-04-08 15:35:00,237.02,237.03,236.8,236.92,26197.0,237.02,237.03,236.8,236.92,26197.0
2019-04-08 15:40:00,236.97,236.99,236.83,236.85,19269.0,236.97,236.99,236.83,236.85,19269.0
2019-04-08 15:45:00,236.82,236.9,236.68,236.81,29089.0,236.82,236.9,236.68,236.81,29089.0
2019-04-08 15:50:00,236.82,236.97,236.79,236.96,35899.0,236.82,236.97,236.79,236.96,35899.0
2019-04-08 15:55:00,237.0,237.35,236.77,237.24,99654.0,237.0,237.35,236.77,237.24,99654.0
2019-04-09 09:30:00,235.13,236.3,235.13,235.96,18035.0,235.13,236.3,235.13,235.96,18035.0
2019-04-09 09:35:00,235.96,237.44,235.95,237.44,20209.0,235.96,237.44,235.95,237.44,20209.0
2019-04-09 09:40:00,237.65,238.92,237.41,238.91,14214.0,237.65,238.92,237.41,238.91,14214.0
2019-04-09 09:45:00,238.91,239.22,238.5,238.67,20702.0,238.91,239.22,238.5,238.67,20702.0
2019-04-09 09:50:00,238.37,238.37,237.94,237.94,7998.0,238.37,238.37,237.94,237.94,7998.0
2019-04-09 09:55:00,237.95,239.05,237.94,239.01,15083.0,237.95,239.05,237.94,239.01,15083.0
2019-04-09 10:00:00,239.05,239.49,238.92,239.26,33632.0,239.05,239.49,238.92,239.26,33632.0
2019-04-09 10:05:00,239.53,240.0,239.38,239.5,20184.0,239.53,240.0,239.38,239.5,20184.0
2019-04-09 10:10:00,239.55,239.57,239.02,239.34,6620.0,239.55,239.57,239.02,239.34,6620.0
2019-04-09 10:15:00,239.5,239.73,239.03,239.07,11950.0,239.5,239.73,239.03,239.07,11950.0
2019-04-09 10:20:00,239.11,239.27,238.57,238.75,7303.0,239.11,239.27,238.57,238.75,7303.0
2019-04-09 10:25:00,238.74,239.22,238.72,239.16,11525.0,238.74,239.22,238.72,239.16,11525.0
2019-04-09 10:30:00,239.07,239.22,238.84,238.96,15122.0,239.07,239.22,238.84,238.96,15122.0
2019-04-09 10:35:00,239.01,239.15,238.85,239.15,9803.0,239.01,239.15,238.85,239.15,9803.0
2019-04-09 10:40:00,239.1,239.27,238.54,238.62,6025.0,239.1,239.27,238.54,238.62,6025.0
2019-04-09 10:45:00,238.54,239.0,238.5,238.72,8979.0,238.54,239.0,238.5,238.72,8979.0
2019-04-09 10:50:00,238.61,238.93,238.45,238.81,4892.0,238.61,238.93,238.45,238.81,4892.0
2019-04-09 10:55:00,238.93,239.12,238.67,238.67,5459.0,238.93,239.12,238.67,238.67,5459.0
2019-04-09 11:00:00,238.73,239.35,238.72,239.23,5500.0,238.73,239.35,238.72,239.23,5500.0
2019-04-09 11:05:00,239.26,239.87,239.16,239.6,10152.0,239.26,239.87,239.16,239.6,10152.0
2019-04-09 11:10:00,239.52,240.28,239.47,240.0,16207.0,239.52,240.28,239.47,240.0,16207.0
2019-04-09 11:15:00,240.0,240.0,239.35,239.41,35405.0,240.0,240.0,239.35,239.41,35405.0
2019-04-09 11:20:00,239.41,239.47,239.02,239.03,16266.0,239.41,239.47,239.02,239.03,16266.0
2019-04-09 11:25:00,239.09,239.59,239.0,239.56,7614.0,239.09,239.59,239.0,239.56,7614.0
2019-04-09 11:30:00,239.68,239.69,239.38,239.52,9450.0,239.68,239.69,239.38,239.52,9450.0
2019-04-09 11:35:00,239.44,239.9,239.44,239.9,9566.0,239.44,239.9,239.44,239.9,9566.0
2019-04-09 11:40:00,239.81,239.89,239.53,239.58,11787.0,239.81,239.89,239.53,239.58,11787.0
2019-04-09 11:45:00,239.7,239.97,239.55,239.86,6988.0,239.7,239.97,239.55,239.86,6988.0
2019-04-09 11:50:00,239.93,239.93,239.37,239.48,12332.0,239.93,239.93,239.37,239.48,12332.0
2019-04-09 11:55:00,239.59,239.78,239.51,239.66,13440.0,239.59,239.78,239.51,239.66,13440.0
2019-04-09 12:00:00,239.61,239.73,239.47,239.58,14962.0,239.61,239.73,239.47,239.58,14962.0
2019-04-09 12:05:00,239.54,239.65,239.45,239.57,4799.0,239.54,239.65,239.45,239.57,4799.0
2019-04-09 12:10:00,239.51,239.66,239.45,239.6,4612.0,239.51,239.66,239.45,239.6,4612.0
2019-04-09 12:15:00,239.61,239.7,239.48,239.55,16607.0,239.61,239.7,239.48,239.55,16607.0
2019-04-09 12:20:00,239.51,239.58,239.34,239.5,10018.0,239.51,239.58,239.34,239.5,10018.0
2019-04-09 12:25:00,239.5,239.75,239.39,239.75,10039.0,239.5,239.75,239.39,239.75,10039.0
2019-04-09 12:30:00,239.78,239.8,239.53,239.6,4194.0,239.78,239.8,239.53,239.6,4194.0
2019-04-09 12:35:00,239.54,239.9,239.25,239.56,9750.0,239.54,239.9,239.25,239.56,9750.0
2019-04-09 12:40:00,239.54,239.61,239.45,239.46,10095.0,239.54,239.61,239.45,239.46,10095.0
2019-04-09 12:45:00,239.44,239.48,239.23,239.26,3875.0,239.44,239.48,239.23,239.26,3875.0
2019-04-09 12:50:00,239.23,239.24,238.87,239.03,5018.0,239.23,239.24,238.87,239.03,5018.0
2019-04-09 12:55:00,239.09,239.33,239.09,239.22,4026.0,239.09,239.33,239.09,239.22,4026.0
2019-04-09 13:00:00,239.17,239.3,239.07,239.17,7900.0,239.17,239.3,239.07,239.17,7900.0
2019-04-09 13:05:00,239.11,239.2,238.92,238.98,7000.0,239.11,239.2,238.92,238.98,7000.0
2019-04-09 13:10:00,238.92,239.17,238.74,238.82,7544.0,238.92,239.17,238.74,238.82,7544.0
2019-04-09 13:15:00,238.85,238.97,238.69,238.85,7282.0,238.85,238.97,238.69,238.85,7282.0
2019-04-09 13:20:00,238.8,239.0,238.78,239.0,5721.0,238.8,239.0,238.78,239.0,5721.0
2019-04-09 13:25:00,238.92,239.18,238.92,238.97,1800.0,238.92,239.18,238.92,238.97,1800.0
2019-04-09 13:30:00,238.89,238.97,238.78,238.97,5309.0,238.89,238.97,238.78,238.97,5309.0
2019-04-09 13:35:00,238.97,239.03,238.88,238.93,4434.0,238.97,239.03,238.88,238.93,4434.0
2019-04-09 13:40:00,238.87,238.87,238.58,238.7,5874.0,238.87,238.87,238.58,238.7,5874.0
2019-04-09 13:45:00,238.67,238.75,238.61,238.61,3757.0,238.67,238.75,238.61,238.61,3757.0
2019-04-09 13:50:00,238.53,238.55,238.2,238.29,3900.0,238.53,238.55,238.2,238.29,3900.0
2019-04-09 13:55:00,238.35,238.59,238.34,238.5,7319.0,238.35,238.59,238.34,238.5,7319.0
2019-04-09 14:00:00,238.38,238.54,238.38,238.45,3324.0,238.38,238.54,238.38,238.45,3324.0
2019-04-09 14:05:00,238.46,238.55,238.32,238.41,4443.0,238.46,238.55,238.32,238.41,4443.0
2019-04-09 14:10:00,238.36,238.62,238.3,238.6,10613.0,238.36,238.62,238.3,238.6,10613.0
2019-04-09 14:15:00,238.53,238.59,238.43,238.5,5700.0,238.53,238.59,238.43,238.5,5700.0
2019-04-09 14:20:00,238.55,238.55,238.45,238.48,3300.0,238.55,238.55,238.45,238.48,3300.0
2019-04-09 14:25:00,238.51,238.59,238.37,238.56,6787.0,238.51,238.59,238.37,238.56,6787.0
2019-04-09 14:30:00,238.58,238.63,238.41,238.57,8400.0,238.58,238.63,238.41,238.57,8400.0
2019-04-09 14:35:00,238.47,238.63,238.46,238.55,4925.0,238.47,238.63,238.46,238.55,4925.0
2019-04-09 14:40:00,238.61,238.61,238.28,238.3,6166.0,238.61,238.61,238.28,238.3,6166.0
2019-04-09 14:45:00,238.3,238.32,238.18,238.29,12217.0,238.3,238.32,238.18,238.29,12217.0
2019-04-09 14:50:00,238.24,238.34,238.19,238.29,26669.0,238.24,238.34,238.19,238.29,26669.0
2019-04-09 14:55:00,238.35,238.86,238.29,238.79,5637.0,238.35,238.86,238.29,238.79,5637.0
2019-04-09 15:00:00,238.72,238.97,238.64,238.64,8444.0,238.72,238.97,238.64,238.64,8444.0
2019-04-09 15:05:00,238.6,238.85,238.48,238.83,4040.0,238.6,238.85,238.48,238.83,4040.0
2019-04-09 15:10:00,238.87,239.07,238.78,238.94,7707.0,238.87,239.07,238.78,238.94,7707.0
2019-04-09 15:15:00,238.93,239.24,238.92,239.24,4912.0,238.93,239.24,238.92,239.24,4912.0
2019-04-09 15:20:00,239.2,239.44,239.0,239.21,14826.0,239.2,239.44,239.0,239.21,14826.0
2019-04-09 15:25:00,239.2,239.42,239.0,239.39,13684.0,239.2,239.42,239.0,239.39,13684.0
2019-04-09 15:30:00,239.38,239.65,239.36,239.65,13077.0,239.38,239.65,239.36,239.65,13077.0
2019-04-09 15:35:00,239.6,239.68,239.42,239.65,9900.0,239.6,239.68,239.42,239.65,9900.0
2019-04-09 15:40:00,239.64,239.8,239.42,239.51,16258.0,239.64,239.8,239.42,239.51,16258.0
2019-04-09 15:45:00,239.54,239.6,239.42,239.47,22137.0,239.54,239.6,239.42,239.47,22137.0
2019-04-09 15:50:00,239.47,239.47,239.01,239.08,38159.0,239.47,239.47,239.01,239.08,38159.0
2019-04-09 15:55:00,239.07,239.21,238.77,238.77,48760.0,239.07,239.21,238.77,238.77,48760.0
2019-04-10 09:30:00,240.5,241.5,240.02,241.01,26235.0,240.5,241.5,240.02,241.01,26235.0
2019-04-10 09:35:00,240.71,242.02,240.68,241.31,20781.0,240.71,242.02,240.68,241.31,20781.0
2019-04-10 09:40:00,241.15,242.95,240.77,242.74,23098.0,241.15,242.95,240.77,242.74,23098.0
2019-04-10 09:45:00,242.83,242.87,241.75,242.27,16718.0,242.83,242.87,241.75,242.27,16718.0
2019-04-10 09:50:00,242.51,243.37,242.27,242.71,14578.0,242.51,243.37,242.27,242.71,14578.0
2019-04-10 09:55:00,242.86,243.12,242.37,242.98,9849.0,242.86,243.12,242.37,242.98,9849.0
2019-04-10 10:00:00,243.0,243.34,242.67,242.67,15262.0,243.0,243.34,242.67,242.67,15262.0
2019-04-10 10:05:00,242.75,242.98,242.49,242.75,9699.0,242.75,242.98,242.49,242.75,9699.0
2019-04-10 10:10:00,242.74,243.2,242.56,242.98,5318.0,242.74,243.2,242.56,242.98,5318.0
2019-04-10 10:15:00,243.08,243.63,242.97,243.32,43130.0,243.08,243.63,242.97,243.32,43130.0
2019-04-10 10:20:00,243.31,243.9,243.05,243.9,16520.0,243.31,243.9,243.05,243.9,16520.0
2019-04-10 10:25:00,243.87,244.67,243.8,244.18,9816.0,243.87,244.67,243.8,244.18,9816.0
2019-04-10 10:30:00,244.08,244.75,244.02,244.72,28568.0,244.08,244.75,244.02,244.72,28568.0
2019-04-10 10:35:00,244.72,244.87,244.5,244.72,17334.0,244.72,244.87,244.5,244.72,17334.0
2019-04-10 10:40:00,244.69,245.21,244.63,245.18,27734.0,244.69,245.21,244.63,245.18,27734.0
2019-04-10 10:45:00,245.25,245.58,245.14,245.3,22298.0,245.25,245.58,245.14,245.3,22298.0
2019-04-10 10:50:00,245.16,245.33,244.62,244.76,13609.0,245.16,245.33,244.62,244.76,13609.0
2019-04-10 10:55:00,244.68,244.68,244.37,244.53,34347.0,244.68,244.68,244.37,244.53,34347.0
2019-04-10 11:00:00,244.64,244.64,244.0,244.06,27662.0,244.64,244.64,244.0,244.06,27662.0
2019-04-10 11:05:00,244.06,244.35,244.0,244.34,9355.0,244.06,244.35,244.0,244.34,9355.0
2019-04-10 11:10:00,244.34,244.5,244.26,244.26,6484.0,244.34,244.5,244.26,244.26,6484.0
2019-04-10 11:15:00,244.36,244.61,244.0,244.49,10357.0,244.36,244.61,244.0,244.49,10357.0
2019-04-10 11:20:00,244.43,244.43,244.0,244.02,6790.0,244.43,244.43,244.0,244.02,6790.0
2019-04-10 11:25:00,244.08,244.27,243.79,243.98,32405.0,244.08,244.27,243.79,243.98,32405.0
2019-04-10 11:30:00,244.01,244.18,243.99,244.08,17989.0,244.01,244.18,243.99,244.08,17989.0
2019-04-10 11:35:00,244.12,244.95,244.12,244.78,7750.0,244.12,244.95,244.12,244.78,7750.0
2019-04-10 11:40:00,244.66,244.71,244.35,244.59,3934.0,244.66,244.71,244.35,244.59,3934.0
2019-04-10 11:45:00,244.61,244.61,244.22,244.23,4055.0,244.61,244.61,244.22,244.23,4055.0
2019-04-10 11:50:00,244.32,244.39,244.21,244.29,4163.0,244.32,244.39,244.21,244.29,4163.0
2019-04-10 11:55:00,244.37,244.38,244.12,244.26,3015.0,244.37,244.38,244.12,244.26,3015.0
2019-04-10 12:00:00,244.27,244.32,244.0,244.18,12524.0,244.27,244.32,244.0,244.18,12524.0
2019-04-10 12:05:00,244.12,244.15,244.06,244.15,2868.0,244.12,244.15,244.06,244.15,2868.0
2019-04-10 12:10:00,244.13,244.13,243.81,243.82,46660.0,244.13,244.13,243.81,243.82,46660.0
2019-04-10 12:15:00,243.85,243.87,243.56,243.63,5524.0,243.85,243.87,243.56,243.63,5524.0
2019-04-10 12:20:00,243.66,243.96,243.65,243.88,4355.0,243.66,243.96,243.65,243.88,4355.0
2019-04-10 12:25:00,243.87,243.93,243.79,243.91,3488.0,243.87,243.93,243.79,243.91,3488.0
2019-04-10 12:30:00,243.89,244.3,243.89,244.3,2600.0,243.89,244.3,243.89,244.3,2600.0
2019-04-10 12:35:00,244.36,244.36,243.99,244.08,3463.0,244.36,244.36,243.99,244.08,3463.0
2019-04-10 12:40:00,244.07,244.18,243.96,243.98,2523.0,244.07,244.18,243.96,243.98,2523.0
2019-04-10 12:45:00,243.95,244.06,243.89,243.89,2043.0,243.95,244.06,243.89,243.89,2043.0
2019-04-10 12:50:00,243.9,244.01,243.9,244.01,1850.0,243.9,244.01,243.9,244.01,1850.0
2019-04-10 12:55:00,244.04,244.23,243.96,244.23,4360.0,244.04,244.23,243.96,244.23,4360.0
2019-04-10 13:00:00,244.19,244.33,244.01,244.01,8234.0,244.19,244.33,244.01,244.01,8234.0
2019-04-10 13:05:00,244.05,244.09,243.8,243.86,7529.0,244.05,244.09,243.8,243.86,7529.0
2019-04-10 13:10:00,243.82,243.87,243.68,243.75,7578.0,243.82,243.87,243.68,243.75,7578.0
2019-04-10 13:15:00,243.66,243.77,243.55,243.56,6443.0,243.66,243.77,243.55,243.56,6443.0
2019-04-10 13:20:00,243.6,243.64,243.45,243.64,4003.0,243.6,243.64,243.45,243.64,4003.0
2019-04-10 13:25:00,243.58,243.61,243.28,243.28,4518.0,243.58,243.61,243.28,243.28,4518.0
2019-04-10 13:30:00,243.37,243.42,243.26,243.33,3711.0,243.37,243.42,243.26,243.33,3711.0
2019-04-10 13:35:00,243.31,243.46,243.28,243.46,5678.0,243.31,243.46,243.28,243.46,5678.0
2019-04-10 13:40:00,243.52,243.87,243.5,243.79,3100.0,243.52,243.87,243.5,243.79,3100.0
2019-04-10 13:45:00,243.77,243.9,243.66,243.9,2439.0,243.77,243.9,243.66,243.9,2439.0
2019-04-10 13:50:00,243.83,243.89,243.64,243.76,10450.0,243.83,243.89,243.64,243.76,10450.0
2019-04-10 13:55:00,243.8,243.96,243.64,243.96,3705.0,243.8,243.96,243.64,243.96,3705.0
2019-04-10 14:00:00,244.01,244.11,243.81,243.99,5200.0,244.01,244.11,243.81,243.99,5200.0
2019-04-10 14:05:00,243.98,243.98,243.67,243.67,3201.0,243.98,243.98,243.67,243.67,3201.0
2019-04-10 14:10:00,243.64,243.68,243.35,243.37,7376.0,243.64,243.68,243.35,243.37,7376.0
2019-04-10 14:15:00,243.44,243.61,243.39,243.39,3800.0,243.44,243.61,243.39,243.39,3800.0
2019-04-10 14:20:00,243.36,243.37,243.02,243.11,6595.0,243.36,243.37,243.02,243.11,6595.0
2019-04-10 14:25:00,243.09,243.28,242.88,243.11,4279.0,243.09,243.28,242.88,243.11,4279.0
2019-04-10 14:30:00,243.08,243.15,242.98,243.08,2800.0,243.08,243.15,242.98,243.08,2800.0
2019-04-10 14:35:00,243.12,243.18,243.07,243.08,3600.0,243.12,243.18,243.07,243.08,3600.0
2019-04-10 14:40:00,243.17,243.22,243.13,243.13,2289.0,243.17,243.22,243.13,243.13,2289.0
2019-04-10 14:45:00,243.14,243.14,242.81,242.91,3290.0,243.14,243.14,242.81,242.91,3290.0
2019-04-10 14:50:00,243.04,243.24,243.04,243.19,2947.0,243.04,243.24,243.04,243.19,2947.0
2019-04-10 14:55:00,243.26,243.37,243.24,243.24,3259.0,243.26,243.37,243.24,243.24,3259.0
2019-04-10 15:00:00,243.25,243.51,243.12,243.48,7000.0,243.25,243.51,243.12,243.48,7000.0
2019-04-10 15:05:00,243.47,243.74,243.31,243.64,4732.0,243.47,243.74,243.31,243.64,4732.0
2019-04-10 15:10:00,243.66,243.7,243.47,243.51,5361.0,243.66,243.7,243.47,243.51,5361.0
2019-04-10 15:15:00,243.58,243.58,243.41,243.5,4856.0,243.58,243.58,243.41,243.5,4856.0
2019-04-10 15:20:00,243.54,243.76,243.52,243.63,6977.0,243.54,243.76,243.52,243.63,6977.0
2019-04-10 15:25:00,243.69,243.75,243.63,243.67,3250.0,243.69,243.75,243.63,243.67,3250.0
2019-04-10 15:30:00,243.68,243.75,243.52,243.73,5248.0,243.68,243.75,243.52,243.73,5248.0
2019-04-10 15:35:00,243.75,243.8,243.72,243.77,8282.0,243.75,243.8,243.72,243.77,8282.0
2019-04-10 15:40:00,243.77,243.9,243.76,243.85,10069.0,243.77,243.9,243.76,243.85,10069.0
2019-04-10 15:45:00,243.83,243.98,243.66,243.96,26527.0,243.83,243.98,243.66,243.96,26527.0
2019-04-10 15:50:00,243.99,244.07,243.57,243.77,22843.0,243.99,244.07,243.57,243.77,22843.0
2019-04-10 15:55:00,243.74,243.77,243.35,243.7,40138.0,243.74,243.77,243.35,243.7,40138.0
2019-04-11 09:30:00,243.64,244.95,243.64,244.4,13278.0,243.64,244.95,243.64,244.4,13278.0
2019-04-11 09:35:00,244.23,244.46,243.44,243.81,9106.0,244.23,244.46,243.44,243.81,9106.0
2019-04-11 09:40:00,243.82,244.28,243.59,243.83,17504.0,243.82,244.28,243.59,243.83,17504.0
2019-04-11 09:45:00,243.45,243.45,242.11,242.95,17531.0,243.45,243.45,242.11,242.95,17531.0
2019-04-11 09:50:00,242.91,243.18,242.35,242.79,9351.0,242.91,243.18,242.35,242.79,9351.0
2019-04-11 09:55:00,242.52,244.27,242.52,244.19,23303.0,242.52,244.27,242.52,244.19,23303.0
2019-04-11 10:00:00,244.01,244.43,243.65,244.43,20766.0,244.01,244.43,243.65,244.43,20766.0
2019-04-11 10:05:00,244.44,244.49,243.6,243.61,14023.0,244.44,244.49,243.6,243.61,14023.0
2019-04-11 10:10:00,243.78,244.25,243.16,243.52,6954.0,243.78,244.25,243.16,243.52,6954.0
2019-04-11 10:15:00,243.65,243.73,243.39,243.44,5101.0,243.65,243.73,243.39,243.44,5101.0
2019-04-11 10:20:00,243.54,244.15,243.43,244.15,7984.0,243.54,244.15,243.43,244.15,7984.0
2019-04-11 10:25:00,244.05,244.4,244.0,244.4,7175.0,244.05,244.4,244.0,244.4,7175.0
2019-04-11 10:30:00,244.46,244.68,244.13,244.14,8458.0,244.46,244.68,244.13,244.14,8458.0
2019-04-11 10:35:00,244.33,244.63,244.24,244.5,7804.0,244.33,244.63,244.24,244.5,7804.0
2019-04-11 10:40:00,244.47,244.92,244.47,244.67,13341.0,244.47,244.92,244.47,244.67,13341.0
2019-04-11 10:45:00,244.84,245.16,244.77,245.1,12822.0,244.84,245.16,244.77,245.1,12822.0
2019-04-11 10:50:00,245.07,245.43,244.92,245.14,12007.0,245.07,245.43,244.92,245.14,12007.0
2019-04-11 10:55:00,245.18,245.35,245.09,245.23,10876.0,245.18,245.35,245.09,245.23,10876.0
2019-04-11 11:00:00,245.28,245.37,244.8,245.0,8626.0,245.28,245.37,244.8,245.0,8626.0
2019-04-11 11:05:00,245.05,245.34,244.95,245.34,5025.0,245.05,245.34,244.95,245.34,5025.0
2019-04-11 11:10:00,245.16,245.18,244.83,244.87,12000.0,245.16,245.18,244.83,244.87,12000.0
2019-04-11 11:15:00,244.89,245.33,244.86,245.32,3617.0,244.89,245.33,244.86,245.32,3617.0
2019-04-11 11:20:00,245.33,245.78,245.16,245.57,10608.0,245.33,245.78,245.16,245.57,10608.0
2019-04-11 11:25:00,245.53,245.56,245.02,245.47,12027.0,245.53,245.56,245.02,245.47,12027.0
2019-04-11 11:30:00,245.38,245.6,245.21,245.54,12634.0,245.38,245.6,245.21,245.54,12634.0
2019-04-11 11:35:00,245.43,245.82,245.18,245.18,10246.0,245.43,245.82,245.18,245.18,10246.0
2019-04-11 11:40:00,245.13,245.41,244.91,245.17,6090.0,245.13,245.41,244.91,245.17,6090.0
2019-04-11 11:45:00,245.25,245.52,245.25,245.37,4776.0,245.25,245.52,245.25,245.37,4776.0
2019-04-11 11:50:00,245.51,245.8,245.45,245.5,5414.0,245.51,245.8,245.45,245.5,5414.0
2019-04-11 11:55:00,245.5,245.68,245.36,245.53,3982.0,245.5,245.68,245.36,245.53,3982.0
2019-04-11 12:00:00,245.46,245.71,245.39,245.6,6994.0,245.46,245.71,245.39,245.6,6994.0
2019-04-11 12:05:00,245.67,245.94,245.49,245.9,5207.0,245.67,245.94,245.49,245.9,5207.0
2019-04-11 12:10:00,245.89,246.04,245.78,246.03,32223.0,245.89,246.04,245.78,246.03,32223.0
2019-04-11 12:15:00,246.0,246.05,245.79,245.79,13242.0,246.0,246.05,245.79,245.79,13242.0
2019-04-11 12:20:00,245.84,245.99,245.8,245.84,5250.0,245.84,245.99,245.8,245.84,5250.0
2019-04-11 12:25:00,245.91,245.91,245.59,245.79,5250.0,245.91,245.91,245.59,245.79,5250.0
2019-04-11 12:30:00,245.73,245.83,245.57,245.72,3676.0,245.73,245.83,245.57,245.72,3676.0
2019-04-11 12:35:00,245.67,245.77,245.37,245.5,6435.0,245.67,245.77,245.37,245.5,6435.0
2019-04-11 12:40:00,245.43,245.67,245.37,245.67,4894.0,245.43,245.67,245.37,245.67,4894.0
2019-04-11 12:45:00,245.67,245.74,245.58,245.72,3800.0,245.67,245.74,245.58,245.72,3800.0
2019-04-11 12:50:00,245.75,246.01,245.65,245.99,5565.0,245.75,246.01,245.65,245.99,5565.0
2019-04-11 12:55:00,246.01,246.19,245.83,246.14,8017.0,246.01,246.19,245.83,246.14,8017.0
2019-04-11 13:00:00,246.16,246.17,245.73,245.76,4900.0,246.16,246.17,245.73,245.76,4900.0
2019-04-11 13:05:00,245.76,245.89,245.71,245.84,4135.0,245.76,245.89,245.71,245.84,4135.0
2019-04-11 13:10:00,245.79,245.86,245.73,245.83,3567.0,245.79,245.86,245.73,245.83,3567.0
2019-04-11 13:15:00,245.85,245.86,245.6,245.66,5819.0,245.85,245.86,245.6,245.66,5819.0
2019-04-11 13:20:00,245.72,245.75,245.39,245.43,6412.0,245.72,245.75,245.39,245.43,6412.0
2019-04-11 13:25:00,245.47,245.52,245.26,245.27,4603.0,245.47,245.52,245.26,245.27,4603.0
2019-04-11 13:30:00,245.32,245.56,245.32,245.56,4300.0,245.32,245.56,245.32,245.56,4300.0
2019-04-11 13:35:00,245.55,245.62,245.38,245.42,1800.0,245.55,245.62,245.38,245.42,1800.0
2019-04-11 13:40:00,245.42,245.48,245.16,245.46,4046.0,245.42,245.48,245.16,245.46,4046.0
2019-04-11 13:45:00,245.33,245.68,245.32,245.53,4634.0,245.33,245.68,245.32,245.53,4634.0
2019-04-11 13:50:00,245.54,245.7,245.23,245.39,3538.0,245.54,245.7,245.23,245.39,3538.0
2019-04-11 13:55:00,245.29,245.44,245.22,245.33,4472.0,245.29,245.44,245.22,245.33,4472.0
2019-04-11 14:00:00,245.46,245.68,245.36,245.68,4400.0,245.46,245.68,245.36,245.68,4400.0
2019-04-11 14:05:00,245.68,245.74,245.47,245.63,3828.0,245.68,245.74,245.47,245.63,3828.0
2019-04-11 14:10:00,245.56,245.7,245.48,245.57,4370.0,245.56,245.7,245.48,245.57,4370.0
2019-04-11 14:15:00,245.55,245.99,245.55,245.99,5246.0,245.55,245.99,245.55,245.99,5246.0
2019-04-11 14:20:00,245.94,246.1,245.84,245.85,7746.0,245.94,246.1,245.84,245.85,7746.0
2019-04-11 14:25:00,245.74,246.08,245.74,245.77,3483.0,245.74,246.08,245.74,245.77,3483.0
2019-04-11 14:30:00,245.63,245.81,245.6,245.61,2305.0,245.63,245.81,245.6,245.61,2305.0
2019-04-11 14:35:00,245.53,245.57,245.32,245.5,2700.0,245.53,245.57,245.32,245.5,2700.0
2019-04-11 14:40:00,245.35,245.51,245.2,245.2,6113.0,245.35,245.51,245.2,245.2,6113.0
2019-04-11 14:45:00,245.1,245.28,245.1,245.13,5613.0,245.1,245.28,245.1,245.13,5613.0
2019-04-11 14:50:00,245.1,245.19,244.97,245.12,5346.0,245.1,245.19,244.97,245.12,5346.0
2019-04-11 14:55:00,245.11,245.46,245.08,245.43,4445.0,245.11,245.46,245.08,245.43,4445.0
2019-04-11 15:00:00,245.45,245.49,245.2,245.35,5922.0,245.45,245.49,245.2,245.35,5922.0
2019-04-11 15:05:00,245.42,245.5,245.39,245.5,5127.0,245.42,245.5,245.39,245.5,5127.0
2019-04-11 15:10:00,245.45,245.49,245.41,245.44,2943.0,245.45,245.49,245.41,245.44,2943.0
2019-04-11 15:15:00,245.46,245.53,245.4,245.46,7517.0,245.46,245.53,245.4,245.46,7517.0
2019-04-11 15:20:00,245.46,245.48,245.24,245.3,5964.0,245.46,245.48,245.24,245.3,5964.0
2019-04-11 15:25:00,245.27,245.27,245.17,245.19,8095.0,245.27,245.27,245.17,245.19,8095.0
2019-04-11 15:30:00,245.23,245.34,245.22,245.27,15069.0,245.23,245.34,245.22,245.27,15069.0
2019-04-11 15:35:00,245.31,245.33,245.19,245.23,10926.0,245.31,245.33,245.19,245.23,10926.0
2019-04-11 15:40:00,245.23,245.29,245.17,245.2,21454.0,245.23,245.29,245.17,245.2,21454.0
2019-04-11 15:45:00,245.17,245.29,245.16,245.25,25108.0,245.17,245.29,245.16,245.25,25108.0
2019-04-11 15:50:00,245.25,245.48,245.2,245.34,38308.0,245.25,245.48,245.2,245.34,38308.0
2019-04-11 15:55:00,245.34,245.89,245.33,245.78,61016.0,245.34,245.89,245.33,245.78,61016.0
2019-04-12 09:30:00,247.0,247.74,246.76,247.0,32319.0,247.0,247.74,246.76,247.0,32319.0
2019-04-12 09:35:00,246.95,247.0,245.75,246.08,16163.0,246.95,247.0,245.75,246.08,16163.0
2019-04-12 09:40:00,245.95,246.53,244.7,244.95,14369.0,245.95,246.53,244.7,244.95,14369.0
2019-04-12 09:45:00,244.98,245.24,244.52,245.03,7473.0,244.98,245.24,244.52,245.03,7473.0
2019-04-12 09:50:00,245.25,245.79,245.1,245.72,16004.0,245.25,245.79,245.1,245.72,16004.0
2019-04-12 09:55:00,245.72,245.86,245.21,245.77,8644.0,245.72,245.86,245.21,245.77,8644.0
2019-04-12 10:00:00,246.0,246.0,245.5,245.77,12135.0,246.0,246.0,245.5,245.77,12135.0
2019-04-12 10:05:00,245.93,246.0,245.45,245.58,10818.0,245.93,246.0,245.45,245.58,10818.0
2019-04-12 10:10:00,245.45,246.0,245.45,245.84,4250.0,245.45,246.0,245.45,245.84,4250.0
2019-04-12 10:15:00,245.89,246.07,245.79,245.88,9925.0,245.89,246.07,245.79,245.88,9925.0
2019-04-12 10:20:00,246.0,246.12,245.79,246.0,8826.0,246.0,246.12,245.79,246.0,8826.0
2019-04-12 10:25:00,246.21,246.45,246.05,246.17,7632.0,246.21,246.45,246.05,246.17,7632.0
2019-04-12 10:30:00,246.1,246.29,245.91,246.12,10945.0,246.1,246.29,245.91,246.12,10945.0
2019-04-12 10:35:00,246.23,246.23,245.87,245.96,6700.0,246.23,246.23,245.87,245.96,6700.0
2019-04-12 10:40:00,246.05,246.5,245.97,246.0,12253.0,246.05,246.5,245.97,246.0,12253.0
2019-04-12 10:45:00,246.0,246.42,245.72,246.31,7402.0,246.0,246.42,245.72,246.31,7402.0
2019-04-12 10:50:00,246.25,246.5,246.13,246.33,8154.0,246.25,246.5,246.13,246.33,8154.0
2019-04-12 10:55:00,246.33,246.33,245.87,246.25,4905.0,246.33,246.33,245.87,246.25,4905.0
2019-04-12 11:00:00,246.3,246.3,245.86,246.14,8751.0,246.3,246.3,245.86,246.14,8751.0
2019-04-12 11:05:00,246.07,246.18,245.72,245.8,7425.0,246.07,246.18,245.72,245.8,7425.0
2019-04-12 11:10:00,245.7,245.7,245.07,245.08,8072.0,245.7,245.7,245.07,245.08,8072.0
2019-04-12 11:15:00,245.07,245.3,244.77,245.24,4342.0,245.07,245.3,244.77,245.24,4342.0
2019-04-12 11:20:00,245.19,245.87,245.19,245.84,3100.0,245.19,245.87,245.19,245.84,3100.0
2019-04-12 11:25:00,245.84,246.0,245.83,245.92,7672.0,245.84,246.0,245.83,245.92,7672.0
2019-04-12 11:30:00,245.86,246.38,245.86,246.3,6652.0,245.86,246.38,245.86,246.3,6652.0
2019-04-12 11:35:00,246.31,246.4,246.14,246.4,7029.0,246.31,246.4,246.14,246.4,7029.0
2019-04-12 11:40:00,246.43,246.5,246.32,246.5,5830.0,246.43,246.5,246.32,246.5,5830.0
2019-04-12 11:45:00,246.4,246.5,246.18,246.18,10618.0,246.4,246.5,246.18,246.18,10618.0
2019-04-12 11:50:00,246.22,246.45,246.1,246.15,3300.0,246.22,246.45,246.1,246.15,3300.0
2019-04-12 11:55:00,246.15,246.26,246.08,246.23,4292.0,246.15,246.26,246.08,246.23,4292.0
2019-04-12 12:00:00,246.19,246.25,245.95,246.01,3737.0,246.19,246.25,245.95,246.01,3737.0
2019-04-12 12:05:00,246.0,246.06,245.79,246.05,2999.0,246.0,246.06,245.79,246.05,2999.0
2019-04-12 12:10:00,245.95,246.2,245.95,246.2,8289.0,245.95,246.2,245.95,246.2,8289.0
2019-04-12 12:15:00,246.21,246.43,246.2,246.3,5901.0,246.21,246.43,246.2,246.3,5901.0
2019-04-12 12:20:00,246.26,246.27,245.88,246.21,5300.0,246.26,246.27,245.88,246.21,5300.0
2019-04-12 12:25:00,246.15,246.31,246.14,246.31,2497.0,246.15,246.31,246.14,246.31,2497.0
2019-04-12 12:30:00,246.25,246.3,245.98,246.03,5546.0,246.25,246.3,245.98,246.03,5546.0
2019-04-12 12:35:00,246.05,246.05,245.95,246.03,2847.0,246.05,246.05,245.95,246.03,2847.0
2019-04-12 12:40:00,246.01,246.04,245.69,245.84,8168.0,246.01,246.04,245.69,245.84,8168.0
2019-04-12 12:45:00,245.72,245.96,245.72,245.75,3909.0,245.72,245.96,245.72,245.75,3909.0
2019-04-12 12:50:00,245.76,245.93,245.76,245.93,1300.0,245.76,245.93,245.76,245.93,1300.0
2019-04-12 12:55:00,245.88,246.08,245.83,245.99,2313.0,245.88,246.08,245.83,245.99,2313.0
2019-04-12 13:00:00,245.99,246.22,245.95,246.16,6361.0,245.99,246.22,245.95,246.16,6361.0
2019-04-12 13:05:00,246.23,246.42,246.23,246.38,4876.0,246.23,246.42,246.23,246.38,4876.0
2019-04-12 13:10:00,246.38,246.44,246.31,246.31,4423.0,246.38,246.44,246.31,246.31,4423.0
2019-04-12 13:15:00,246.32,246.36,246.21,246.22,2427.0,246.32,246.36,246.21,246.22,2427.0
2019-04-12 13:20:00,246.26,246.26,246.09,246.1,2800.0,246.26,246.26,246.09,246.1,2800.0
2019-04-12 13:25:00,246.09,246.11,246.03,246.03,2938.0,246.09,246.11,246.03,246.03,2938.0
2019-04-12 13:30:00,246.03,246.12,246.01,246.05,2296.0,246.03,246.12,246.01,246.05,2296.0
2019-04-12 13:35:00,245.93,245.93,245.6,245.61,5172.0,245.93,245.93,245.6,245.61,5172.0
2019-04-12 13:40:00,245.65,245.65,245.34,245.45,4520.0,245.65,245.65,245.34,245.45,4520.0
2019-04-12 13:45:00,245.5,245.56,245.41,245.54,2877.0,245.5,245.56,245.41,245.54,2877.0
2019-04-12 13:50:00,245.5,245.63,245.5,245.59,3879.0,245.5,245.63,245.5,245.59,3879.0
2019-04-12 13:55:00,245.59,245.66,245.57,245.61,4293.0,245.59,245.66,245.57,245.61,4293.0
2019-04-12 14:00:00,245.57,245.69,245.38,245.69,5234.0,245.57,245.69,245.38,245.69,5234.0
2019-04-12 14:05:00,245.74,245.88,245.69,245.78,5588.0,245.74,245.88,245.69,245.78,5588.0
2019-04-12 14:10:00,245.88,245.9,245.53,245.66,5821.0,245.88,245.9,245.53,245.66,5821.0
2019-04-12 14:15:00,245.63,245.76,245.62,245.65,4036.0,245.63,245.76,245.62,245.65,4036.0
2019-04-12 14:20:00,245.63,245.7,245.49,245.49,3832.0,245.63,245.7,245.49,245.49,3832.0
2019-04-12 14:25:00,245.59,245.68,245.49,245.49,2879.0,245.59,245.68,245.49,245.49,2879.0
2019-04-12 14:30:00,245.41,245.51,245.34,245.48,4105.0,245.41,245.51,245.34,245.48,4105.0
2019-04-12 14:35:00,245.51,245.66,245.44,245.66,4595.0,245.51,245.66,245.44,245.66,4595.0
2019-04-12 14:40:00,245.64,245.67,245.55,245.55,4192.0,245.64,245.67,245.55,245.55,4192.0
2019-04-12 14:45:00,245.53,245.67,245.49,245.57,4555.0,245.53,245.67,245.49,245.57,4555.0
2019-04-12 14:50:00,245.5,245.52,245.21,245.24,4166.0,245.5,245.52,245.21,245.24,4166.0
2019-04-12 14:55:00,245.28,245.31,245.16,245.26,8481.0,245.28,245.31,245.16,245.26,8481.0
2019-04-12 15:00:00,245.27,245.27,244.87,244.87,8510.0,245.27,245.27,244.87,244.87,8510.0
2019-04-12 15:05:00,244.94,244.96,244.86,244.89,6791.0,244.94,244.96,244.86,244.89,6791.0
2019-04-12 15:10:00,244.91,244.97,244.43,244.43,10407.0,244.91,244.97,244.43,244.43,10407.0
2019-04-12 15:15:00,244.49,244.67,244.46,244.67,15858.0,244.49,244.67,244.46,244.67,15858.0
2019-04-12 15:20:00,244.64,244.69,243.91,244.19,20164.0,244.64,244.69,243.91,244.19,20164.0
2019-04-12 15:25:00,244.21,244.36,244.16,244.36,20864.0,244.21,244.36,244.16,244.36,20864.0
2019-04-12 15:30:00,244.36,244.69,244.29,244.54,13240.0,244.36,244.69,244.29,244.54,13240.0
2019-04-12 15:35:00,244.55,244.6,244.32,244.59,11316.0,244.55,244.6,244.32,244.59,11316.0
2019-04-12 15:40:00,244.58,244.62,244.3,244.41,18547.0,244.58,244.62,244.3,244.41,18547.0
2019-04-12 15:45:00,244.41,244.47,244.0,244.0,25084.0,244.41,244.47,244.0,244.0,25084.0
2019-04-12 15:50:00,243.97,244.14,243.77,243.8,42094.0,243.97,244.14,243.77,243.8,42094.0
2019-04-12 15:55:00,243.8,244.49,243.74,244.31,59105.0,243.8,244.49,243.74,244.31,59105.0
2019-04-15 09:30:00,244.07,244.61,243.33,244.04,29834.0,244.07,244.61,243.33,244.04,29834.0
2019-04-15 09:35:00,244.3,245.95,244.22,245.88,23080.0,244.3,245.95,244.22,245.88,23080.0
2019-04-15 09:40:00,246.19,246.4,245.55,245.96,24191.0,246.19,246.4,245.55,245.96,24191.0
2019-04-15 09:45:00,246.14,246.32,245.38,246.13,8577.0,246.14,246.32,245.38,246.13,8577.0
2019-04-15 09:50:00,245.91,246.0,245.53,245.61,12062.0,245.91,246.0,245.53,245.61,12062.0
2019-04-15 09:55:00,245.7,245.71,244.92,245.38,13615.0,245.7,245.71,244.92,245.38,13615.0
2019-04-15 10:00:00,245.58,245.59,244.65,245.09,9231.0,245.58,245.59,244.65,245.09,9231.0
2019-04-15 10:05:00,245.08,245.77,245.07,245.39,7630.0,245.08,245.77,245.07,245.39,7630.0
2019-04-15 10:10:00,245.16,245.3,244.88,244.99,7049.0,245.16,245.3,244.88,244.99,7049.0
2019-04-15 10:15:00,244.91,244.91,244.37,244.56,43591.0,244.91,244.91,244.37,244.56,43591.0
2019-04-15 10:20:00,244.4,244.63,244.25,244.49,4462.0,244.4,244.63,244.25,244.49,4462.0
2019-04-15 10:25:00,244.41,244.45,243.64,243.7,6330.0,244.41,244.45,243.64,243.7,6330.0
2019-04-15 10:30:00,243.54,243.69,243.2,243.69,11569.0,243.54,243.69,243.2,243.69,11569.0
2019-04-15 10:35:00,243.58,243.58,242.44,242.78,15927.0,243.58,243.58,242.44,242.78,15927.0
2019-04-15 10:40:00,242.86,243.02,242.51,242.51,7159.0,242.86,243.02,242.51,242.51,7159.0
2019-04-15 10:45:00,242.56,243.62,242.46,243.62,7190.0,242.56,243.62,242.46,243.62,7190.0
2019-04-15 10:50:00,243.55,244.05,243.35,244.05,6061.0,243.55,244.05,243.35,244.05,6061.0
2019-04-15 10:55:00,244.02,244.59,243.84,244.2,4147.0,244.02,244.59,243.84,244.2,4147.0
2019-04-15 11:00:00,244.16,244.4,244.06,244.3,18185.0,244.16,244.4,244.06,244.3,18185.0
2019-04-15 11:05:00,244.14,244.51,244.03,244.45,4435.0,244.14,244.51,244.03,244.45,4435.0
2019-04-15 11:10:00,244.59,244.79,244.54,244.67,6792.0,244.59,244.79,244.54,244.67,6792.0
2019-04-15 11:15:00,244.61,244.77,244.58,244.72,3751.0,244.61,244.77,244.58,244.72,3751.0
2019-04-15 11:20:00,244.62,244.69,244.24,244.69,16068.0,244.62,244.69,244.24,244.69,16068.0
2019-04-15 11:25:00,244.69,244.69,244.39,244.54,11411.0,244.69,244.69,244.39,244.54,11411.0
2019-04-15 11:30:00,244.43,244.48,244.21,244.32,1800.0,244.43,244.48,244.21,244.32,1800.0
2019-04-15 11:35:00,244.24,244.56,244.23,244.3,3900.0,244.24,244.56,244.23,244.3,3900.0
2019-04-15 11:40:00,244.18,244.25,243.91,244.15,4000.0,244.18,244.25,243.91,244.15,4000.0
2019-04-15 11:45:00,244.18,244.29,244.08,244.23,2900.0,244.18,244.29,244.08,244.23,2900.0
2019-04-15 11:50:00,244.36,244.49,244.23,244.23,11549.0,244.36,244.49,244.23,244.23,11549.0
2019-04-15 11:55:00,244.23,244.78,244.23,244.77,5147.0,244.23,244.78,244.23,244.77,5147.0
2019-04-15 12:00:00,244.82,244.87,244.28,244.37,6000.0,244.82,244.87,244.28,244.37,6000.0
2019-04-15 12:05:00,244.38,244.4,244.04,244.04,7556.0,244.38,244.4,244.04,244.04,7556.0
2019-04-15 12:10:00,244.05,244.12,243.76,243.94,18637.0,244.05,244.12,243.76,243.94,18637.0
2019-04-15 12:15:00,243.94,244.03,243.8,243.91,28866.0,243.94,244.03,243.8,243.91,28866.0
2019-04-15 12:20:00,243.88,244.0,243.72,243.72,45031.0,243.88,244.0,243.72,243.72,45031.0
2019-04-15 12:25:00,243.81,244.0,243.67,243.67,25953.0,243.81,244.0,243.67,243.67,25953.0
2019-04-15 12:30:00,243.8,243.93,243.72,243.85,8560.0,243.8,243.93,243.72,243.85,8560.0
2019-04-15 12:35:00,243.83,244.26,243.83,244.09,17303.0,243.83,244.26,243.83,244.09,17303.0
2019-04-15 12:40:00,244.15,244.34,244.13,244.28,2300.0,244.15,244.34,244.13,244.28,2300.0
2019-04-15 12:45:00,244.26,244.39,244.19,244.3,6200.0,244.26,244.39,244.19,244.3,6200.0
2019-04-15 12:50:00,244.27,244.4,244.22,244.34,3610.0,244.27,244.4,244.22,244.34,3610.0
2019-04-15 12:55:00,244.3,244.3,243.75,243.86,19939.0,244.3,244.3,243.75,243.86,19939.0
2019-04-15 13:00:00,243.86,243.92,243.4,243.67,13525.0,243.86,243.92,243.4,243.67,13525.0
2019-04-15 13:05:00,243.68,243.74,243.46,243.52,1800.0,243.68,243.74,243.46,243.52,1800.0
2019-04-15 13:10:00,243.6,243.73,243.55,243.66,4803.0,243.6,243.73,243.55,243.66,4803.0
2019-04-15 13:15:00,243.7,243.91,243.6,243.81,4636.0,243.7,243.91,243.6,243.81,4636.0
2019-04-15 13:20:00,243.78,243.8,243.55,243.63,11484.0,243.78,243.8,243.55,243.63,11484.0
2019-04-15 13:25:00,243.7,243.7,243.5,243.54,8388.0,243.7,243.7,243.5,243.54,8388.0
2019-04-15 13:30:00,243.55,243.93,243.53,243.86,6996.0,243.55,243.93,243.53,243.86,6996.0
2019-04-15 13:35:00,243.91,244.03,243.75,243.9,19949.0,243.91,244.03,243.75,243.9,19949.0
2019-04-15 13:40:00,243.96,244.05,243.86,243.86,3432.0,243.96,244.05,243.86,243.86,3432.0
2019-04-15 13:45:00,243.9,243.97,243.84,243.9,1580.0,243.9,243.97,243.84,243.9,1580.0
2019-04-15 13:50:00,243.96,244.03,243.82,243.82,2700.0,243.96,244.03,243.82,243.82,2700.0
2019-04-15 13:55:00,243.86,243.99,243.83,243.98,2207.0,243.86,243.99,243.83,243.98,2207.0
2019-04-15 14:00:00,243.98,243.98,243.84,243.89,3233.0,243.98,243.98,243.84,243.89,3233.0
2019-04-15 14:05:00,243.93,244.08,243.89,243.99,2125.0,243.93,244.08,243.89,243.99,2125.0
2019-04-15 14:10:00,243.99,243.99,243.78,243.81,4104.0,243.99,243.99,243.78,243.81,4104.0
2019-04-15 14:15:00,243.88,244.23,243.88,244.19,6697.0,243.88,244.23,243.88,244.19,6697.0
2019-04-15 14:20:00,244.22,244.38,244.16,244.16,5411.0,244.22,244.38,244.16,244.16,5411.0
2019-04-15 14:25:00,244.28,244.36,244.25,244.31,2723.0,244.28,244.36,244.25,244.31,2723.0
2019-04-15 14:30:00,244.34,244.41,244.23,244.36,2998.0,244.34,244.41,244.23,244.36,2998.0
2019-04-15 14:35:00,244.3,244.35,244.12,244.2,4103.0,244.3,244.35,244.12,244.2,4103.0
2019-04-15 14:40:00,244.13,244.33,244.12,244.12,3834.0,244.13,244.33,244.12,244.12,3834.0
2019-04-15 14:45:00,244.23,244.44,244.17,244.4,6406.0,244.23,244.44,244.17,244.4,6406.0
2019-04-15 14:50:00,244.41,244.41,244.29,244.39,9894.0,244.41,244.41,244.29,244.39,9894.0
2019-04-15 14:55:00,244.36,244.36,244.04,244.26,16132.0,244.36,244.36,244.04,244.26,16132.0
2019-04-15 15:00:00,244.27,244.29,243.99,244.24,23343.0,244.27,244.29,243.99,244.24,23343.0
2019-04-15 15:05:00,244.23,244.39,244.17,244.23,22669.0,244.23,244.39,244.17,244.23,22669.0
2019-04-15 15:10:00,244.26,244.37,244.09,244.28,7882.0,244.26,244.37,244.09,244.28,7882.0
2019-04-15 15:15:00,244.27,244.33,244.09,244.23,14699.0,244.27,244.33,244.09,244.23,14699.0
2019-04-15 15:20:00,244.24,244.36,244.18,244.25,19976.0,244.24,244.36,244.18,244.25,19976.0
2019-04-15 15:25:00,244.27,244.36,244.09,244.11,26814.0,244.27,244.36,244.09,244.11,26814.0
2019-04-15 15:30:00,244.09,244.1,243.92,243.97,5691.0,244.09,244.1,243.92,243.97,5691.0
2019-04-15 15:35:00,243.96,244.01,243.87,243.97,10847.0,243.96,244.01,243.87,243.97,10847.0
2019-04-15 15:40:00,243.98,244.09,243.88,244.0,14077.0,243.98,244.09,243.88,244.0,14077.0
2019-04-15 15:45:00,244.0,244.06,243.95,244.01,21185.0,244.0,244.06,243.95,244.01,21185.0
2019-04-15 15:50:00,244.06,244.23,243.91,244.08,36494.0,244.06,244.23,243.91,244.08,36494.0
2019-04-15 15:55:00,244.08,244.2,243.68,243.68,71912.0,244.08,244.2,243.68,243.68,71912.0
2019-04-16 09:30:00,245.89,246.13,245.03,245.26,11781.0,245.89,246.13,245.03,245.26,11781.0
2019-04-16 09:35:00,245.29,245.89,244.64,245.05,9699.0,245.29,245.89,244.64,245.05,9699.0
2019-04-16 09:40:00,245.04,245.69,244.79,245.08,33063.0,245.04,245.69,244.79,245.08,33063.0
2019-04-16 09:45:00,245.28,245.65,245.0,245.56,9093.0,245.28,245.65,245.0,245.56,9093.0
2019-04-16 09:50:00,245.56,245.98,245.3,245.42,43384.0,245.56,245.98,245.3,245.42,43384.0
2019-04-16 09:55:00,245.64,245.64,244.52,245.38,7301.0,245.64,245.64,244.52,245.38,7301.0
2019-04-16 10:00:00,245.59,245.7,245.21,245.38,12498.0,245.59,245.7,245.21,245.38,12498.0
2019-04-16 10:05:00,245.32,245.53,244.99,245.46,11917.0,245.32,245.53,244.99,245.46,11917.0
2019-04-16 10:10:00,245.39,245.94,245.34,245.86,7508.0,245.39,245.94,245.34,245.86,7508.0
2019-04-16 10:15:00,245.72,245.84,245.63,245.8,11415.0,245.72,245.84,245.63,245.8,11415.0
2019-04-16 10:20:00,245.84,246.0,245.53,245.81,5284.0,245.84,246.0,245.53,245.81,5284.0
2019-04-16 10:25:00,245.82,245.84,245.38,245.75,23086.0,245.82,245.84,245.38,245.75,23086.0
2019-04-16 10:30:00,245.9,245.96,245.46,245.77,14675.0,245.9,245.96,245.46,245.77,14675.0
2019-04-16 10:35:00,245.8,246.0,245.74,245.88,7900.0,245.8,246.0,245.74,245.88,7900.0
2019-04-16 10:40:00,245.93,246.0,245.44,245.44,3598.0,245.93,246.0,245.44,245.44,3598.0
2019-04-16 10:45:00,245.15,245.18,244.8,244.87,7387.0,245.15,245.18,244.8,244.87,7387.0
2019-04-16 10:50:00,244.85,245.19,244.72,244.98,10249.0,244.85,245.19,244.72,244.98,10249.0
2019-04-16 10:55:00,245.03,245.38,245.02,245.06,3760.0,245.03,245.38,245.02,245.06,3760.0
2019-04-16 11:00:00,245.08,245.4,245.07,245.37,6398.0,245.08,245.4,245.07,245.37,6398.0
2019-04-16 11:05:00,245.42,245.81,245.29,245.8,4351.0,245.42,245.81,245.29,245.8,4351.0
2019-04-16 11:10:00,245.8,246.0,245.75,245.81,3500.0,245.8,246.0,245.75,245.81,3500.0
2019-04-16 11:15:00,245.63,245.96,245.55,245.71,4340.0,245.63,245.96,245.55,245.71,4340.0
2019-04-16 11:20:00,245.83,246.0,245.81,245.88,8890.0,245.83,246.0,245.81,245.88,8890.0
2019-04-16 11:25:00,245.89,245.89,245.56,245.69,2247.0,245.89,245.89,245.56,245.69,2247.0
2019-04-16 11:30:00,245.71,245.72,245.33,245.45,5028.0,245.71,245.72,245.33,245.45,5028.0
2019-04-16 11:35:00,245.45,245.79,245.43,245.7,13562.0,245.45,245.79,245.43,245.7,13562.0
2019-04-16 11:40:00,245.68,245.68,245.24,245.3,3944.0,245.68,245.68,245.24,245.3,3944.0
2019-04-16 11:45:00,245.17,245.29,244.92,245.2,4810.0,245.17,245.29,244.92,245.2,4810.0
2019-04-16 11:50:00,245.02,245.03,244.77,244.95,2696.0,245.02,245.03,244.77,244.95,2696.0
2019-04-16 11:55:00,244.87,244.92,244.63,244.75,2064.0,244.87,244.92,244.63,244.75,2064.0
2019-04-16 12:00:00,244.83,245.02,244.67,244.83,3000.0,244.83,245.02,244.67,244.83,3000.0
2019-04-16 12:05:00,244.74,244.87,244.7,244.74,2109.0,244.74,244.87,244.7,244.74,2109.0
2019-04-16 12:10:00,244.65,244.83,244.5,244.51,6445.0,244.65,244.83,244.5,244.51,6445.0
2019-04-16 12:15:00,244.65,244.69,244.38,244.61,2755.0,244.65,244.69,244.38,244.61,2755.0
2019-04-16 12:20:00,244.52,244.62,244.32,244.55,3844.0,244.52,244.62,244.32,244.55,3844.0
2019-04-16 12:25:00,244.54,244.54,244.38,244.44,3300.0,244.54,244.54,244.38,244.44,3300.0
2019-04-16 12:30:00,244.44,244.53,244.33,244.39,6957.0,244.44,244.53,244.33,244.39,6957.0
2019-04-16 12:35:00,244.48,244.72,244.47,244.56,3802.0,244.48,244.72,244.47,244.56,3802.0
2019-04-16 12:40:00,244.53,244.56,244.38,244.38,2100.0,244.53,244.56,244.38,244.38,2100.0
2019-04-16 12:45:00,244.43,244.74,244.29,244.5,8233.0,244.43,244.74,244.29,244.5,8233.0
2019-04-16 12:50:00,244.53,244.79,244.46,244.54,3540.0,244.53,244.79,244.46,244.54,3540.0
2019-04-16 12:55:00,244.49,244.65,244.49,244.65,1963.0,244.49,244.65,244.49,244.65,1963.0
2019-04-16 13:00:00,244.53,244.74,244.53,244.7,3800.0,244.53,244.74,244.53,244.7,3800.0
2019-04-16 13:05:00,244.68,244.74,244.58,244.67,3211.0,244.68,244.74,244.58,244.67,3211.0
2019-04-16 13:10:00,244.7,244.7,244.46,244.59,4900.0,244.7,244.7,244.46,244.59,4900.0
2019-04-16 13:15:00,244.53,244.6,244.38,244.54,1504.0,244.53,244.6,244.38,244.54,1504.0
2019-04-16 13:20:00,244.59,244.59,244.43,244.44,3600.0,244.59,244.59,244.43,244.44,3600.0
2019-04-16 13:25:00,244.38,244.52,244.36,244.39,2602.0,244.38,244.52,244.36,244.39,2602.0
2019-04-16 13:30:00,244.32,244.38,244.18,244.34,6484.0,244.32,244.38,244.18,244.34,6484.0
2019-04-16 13:35:00,244.32,244.38,244.08,244.16,5288.0,244.32,244.38,244.08,244.16,5288.0
2019-04-16 13:40:00,244.14,244.2,243.92,244.02,7244.0,244.14,244.2,243.92,244.02,7244.0
2019-04-16 13:45:00,244.05,244.21,244.03,244.15,5708.0,244.05,244.21,244.03,244.15,5708.0
2019-04-16 13:50:00,244.11,244.18,243.96,243.96,4918.0,244.11,244.18,243.96,243.96,4918.0
2019-04-16 13:55:00,243.91,243.99,243.66,243.71,6650.0,243.91,243.99,243.66,243.71,6650.0
2019-04-16 14:00:00,243.68,243.73,243.4,243.55,4447.0,243.68,243.73,243.4,243.55,4447.0
2019-04-16 14:05:00,243.57,243.58,243.2,243.24,5110.0,243.57,243.58,243.2,243.24,5110.0
2019-04-16 14:10:00,243.18,243.25,242.98,243.15,18537.0,243.18,243.25,242.98,243.15,18537.0
2019-04-16 14:15:00,243.14,243.15,242.99,243.04,4616.0,243.14,243.15,242.99,243.04,4616.0
2019-04-16 14:20:00,243.08,243.12,242.89,242.89,9065.0,243.08,243.12,242.89,242.89,9065.0
2019-04-16 14:25:00,242.89,242.97,242.6,242.69,6804.0,242.89,242.97,242.6,242.69,6804.0
2019-04-16 14:30:00,242.75,242.77,242.42,242.47,5526.0,242.75,242.77,242.42,242.47,5526.0
2019-04-16 14:35:00,242.44,242.82,242.44,242.71,10159.0,242.44,242.82,242.44,242.71,10159.0
2019-04-16 14:40:00,242.67,242.67,242.35,242.41,6809.0,242.67,242.67,242.35,242.41,6809.0
2019-04-16 14:45:00,242.45,242.57,242.42,242.56,8580.0,242.45,242.57,242.42,242.56,8580.0
2019-04-16 14:50:00,242.56,242.9,242.56,242.74,13190.0,242.56,242.9,242.56,242.74,13190.0
2019-04-16 14:55:00,242.8,242.8,242.32,242.42,9851.0,242.8,242.8,242.32,242.42,9851.0
2019-04-16 15:00:00,242.3,242.36,241.91,241.91,17465.0,242.3,242.36,241.91,241.91,17465.0
2019-04-16 15:05:00,241.91,242.02,241.79,241.96,14402.0,241.91,242.02,241.79,241.96,14402.0
2019-04-16 15:10:00,242.0,242.0,241.5,241.52,10147.0,242.0,242.0,241.5,241.52,10147.0
2019-04-16 15:15:00,241.5,241.62,241.43,241.49,7309.0,241.5,241.62,241.43,241.49,7309.0
2019-04-16 15:20:00,241.42,241.47,241.07,241.07,9726.0,241.42,241.47,241.07,241.07,9726.0
2019-04-16 15:25:00,241.12,241.12,240.53,240.55,10280.0,241.12,241.12,240.53,240.55,10280.0
2019-04-16 15:30:00,240.51,240.58,239.4,239.4,18428.0,240.51,240.58,239.4,239.4,18428.0
2019-04-16 15:35:00,239.4,239.49,238.87,239.25,28339.0,239.4,239.49,238.87,239.25,28339.0
2019-04-16 15:40:00,239.34,239.46,238.85,239.17,33268.0,239.34,239.46,238.85,239.17,33268.0
2019-04-16 15:45:00,239.17,239.47,239.15,239.4,51653.0,239.17,239.47,239.15,239.4,51653.0
2019-04-16 15:50:00,239.36,239.67,239.35,239.65,45408.0,239.36,239.67,239.35,239.65,45408.0
2019-04-16 15:55:00,239.63,239.92,239.63,239.8,56771.0,239.63,239.92,239.63,239.8,56771.0
2019-04-17 09:30:00,241.72,242.0,241.0,241.73,33840.0,241.72,242.0,241.0,241.73,33840.0
2019-04-17 09:35:00,241.72,241.72,239.55,239.77,43443.0,241.72,241.72,239.55,239.77,43443.0
2019-04-17 09:40:00,239.98,240.12,238.85,239.91,50331.0,239.98,240.12,238.85,239.91,50331.0
2019-04-17 09:45:00,239.89,241.04,239.86,240.72,42618.0,239.89,241.04,239.86,240.72,42618.0
2019-04-17 09:50:00,241.08,241.14,239.25,239.53,17605.0,241.08,241.14,239.25,239.53,17605.0
2019-04-17 09:55:00,239.54,239.81,236.79,237.19,31078.0,239.54,239.81,236.79,237.19,31078.0
2019-04-17 10:00:00,236.42,237.26,234.32,235.0,71269.0,236.42,237.26,234.32,235.0,71269.0
2019-04-17 10:05:00,235.14,237.13,235.14,236.73,39584.0,235.14,237.13,235.14,236.73,39584.0
2019-04-17 10:10:00,236.87,238.0,236.68,237.77,34570.0,236.87,238.0,236.68,237.77,34570.0
2019-04-17 10:15:00,237.65,238.56,237.52,238.37,6253.0,237.65,238.56,237.52,238.37,6253.0
2019-04-17 10:20:00,238.58,238.58,237.72,237.86,10240.0,238.58,238.58,237.72,237.86,10240.0
2019-04-17 10:25:00,238.06,238.3,237.79,237.88,9159.0,238.06,238.3,237.79,237.88,9159.0
2019-04-17 10:30:00,237.86,238.63,237.79,238.22,17632.0,237.86,238.63,237.79,238.22,17632.0
2019-04-17 10:35:00,238.1,239.21,237.69,239.11,54306.0,238.1,239.21,237.69,239.11,54306.0
2019-04-17 10:40:00,239.0,239.58,238.39,238.54,65995.0,239.0,239.58,238.39,238.54,65995.0
2019-04-17 10:45:00,238.59,239.19,237.74,238.17,9254.0,238.59,239.19,237.74,238.17,9254.0
2019-04-17 10:50:00,238.01,238.39,237.48,237.79,13203.0,238.01,238.39,237.48,237.79,13203.0
2019-04-17 10:55:00,238.05,238.37,237.44,238.07,9766.0,238.05,238.37,237.44,238.07,9766.0
2019-04-17 11:00:00,237.95,238.52,237.86,238.26,7305.0,237.95,238.52,237.86,238.26,7305.0
2019-04-17 11:05:00,238.22,238.38,237.65,238.12,8850.0,238.22,238.38,237.65,238.12,8850.0
2019-04-17 11:10:00,238.24,238.44,237.89,238.3,12850.0,238.24,238.44,237.89,238.3,12850.0
2019-04-17 11:15:00,238.3,238.5,238.02,238.27,6434.0,238.3,238.5,238.02,238.27,6434.0
2019-04-17 11:20:00,238.16,238.36,237.87,238.07,12853.0,238.16,238.36,237.87,238.07,12853.0
2019-04-17 11:25:00,238.07,238.23,237.51,237.78,10125.0,238.07,238.23,237.51,237.78,10125.0
2019-04-17 11:30:00,237.76,238.42,237.44,237.53,30005.0,237.76,238.42,237.44,237.53,30005.0
2019-04-17 11:35:00,237.44,238.18,237.3,237.83,14014.0,237.44,238.18,237.3,237.83,14014.0
2019-04-17 11:40:00,237.92,237.92,237.58,237.82,24376.0,237.92,237.92,237.58,237.82,24376.0
2019-04-17 11:45:00,237.8,238.77,237.74,238.68,12355.0,237.8,238.77,237.74,238.68,12355.0
2019-04-17 11:50:00,238.8,238.8,238.02,238.33,9732.0,238.8,238.8,238.02,238.33,9732.0
2019-04-17 11:55:00,238.39,238.39,237.64,237.64,5351.0,238.39,238.39,237.64,237.64,5351.0
2019-04-17 12:00:00,237.69,237.93,237.56,237.74,8409.0,237.69,237.93,237.56,237.74,8409.0
2019-04-17 12:05:00,237.76,237.81,237.42,237.59,6446.0,237.76,237.81,237.42,237.59,6446.0
2019-04-17 12:10:00,237.51,237.82,237.48,237.66,6362.0,237.51,237.82,237.48,237.66,6362.0
2019-04-17 12:15:00,237.66,237.78,237.56,237.67,6430.0,237.66,237.78,237.56,237.67,6430.0
2019-04-17 12:20:00,237.68,238.12,237.64,237.96,13520.0,237.68,238.12,237.64,237.96,13520.0
2019-04-17 12:25:00,237.92,238.15,237.83,238.07,10059.0,237.92,238.15,237.83,238.07,10059.0
2019-04-17 12:30:00,238.08,238.29,237.76,237.99,52376.0,238.08,238.29,237.76,237.99,52376.0
2019-04-17 12:35:00,237.94,238.1,237.71,237.78,14199.0,237.94,238.1,237.71,237.78,14199.0
2019-04-17 12:40:00,237.69,237.85,237.5,237.71,18985.0,237.69,237.85,237.5,237.71,18985.0
2019-04-17 12:45:00,237.8,237.81,237.37,237.53,7454.0,237.8,237.81,237.37,237.53,7454.0
2019-04-17 12:50:00,237.42,238.0,237.42,237.89,16450.0,237.42,238.0,237.42,237.89,16450.0
2019-04-17 12:55:00,237.85,238.09,237.75,237.81,22606.0,237.85,238.09,237.75,237.81,22606.0
2019-04-17 13:00:00,237.88,238.08,237.8,237.89,13523.0,237.88,238.08,237.8,237.89,13523.0
2019-04-17 13:05:00,237.95,238.17,237.9,237.97,7252.0,237.95,238.17,237.9,237.97,7252.0
2019-04-17 13:10:00,237.97,237.99,237.58,237.65,8723.0,237.97,237.99,237.58,237.65,8723.0
2019-04-17 13:15:00,237.77,237.8,237.64,237.8,4210.0,237.77,237.8,237.64,237.8,4210.0
2019-04-17 13:20:00,237.82,237.82,237.37,237.42,13204.0,237.82,237.82,237.37,237.42,13204.0
2019-04-17 13:25:00,237.48,237.48,236.82,236.95,7652.0,237.48,237.48,236.82,236.95,7652.0
2019-04-17 13:30:00,237.05,237.05,236.87,236.91,5962.0,237.05,237.05,236.87,236.91,5962.0
2019-04-17 13:35:00,237.02,237.03,236.89,236.93,5730.0,237.02,237.03,236.89,236.93,5730.0
2019-04-17 13:40:00,236.96,237.28,236.57,237.17,58052.0,236.96,237.28,236.57,237.17,58052.0
2019-04-17 13:45:00,237.09,237.09,236.69,236.69,17834.0,237.09,237.09,236.69,236.69,17834.0
2019-04-17 13:50:00,236.71,236.74,236.4,236.5,11123.0,236.71,236.74,236.4,236.5,11123.0
2019-04-17 13:55:00,236.6,236.6,236.15,236.15,5110.0,236.6,236.6,236.15,236.15,5110.0
2019-04-17 14:00:00,236.13,236.26,235.94,235.98,8542.0,236.13,236.26,235.94,235.98,8542.0
2019-04-17 14:05:00,235.94,236.01,235.47,235.62,11765.0,235.94,236.01,235.47,235.62,11765.0
2019-04-17 14:10:00,235.63,235.65,235.26,235.35,7307.0,235.63,235.65,235.26,235.35,7307.0
2019-04-17 14:15:00,235.43,235.98,235.38,235.98,8055.0,235.43,235.98,235.38,235.98,8055.0
2019-04-17 14:20:00,235.87,236.0,235.79,235.94,13813.0,235.87,236.0,235.79,235.94,13813.0
2019-04-17 14:25:00,235.91,236.33,235.64,236.04,15439.0,235.91,236.33,235.64,236.04,15439.0
2019-04-17 14:30:00,236.06,236.69,236.06,236.69,5801.0,236.06,236.69,236.06,236.69,5801.0
2019-04-17 14:35:00,236.6,236.89,236.3,236.31,11350.0,236.6,236.89,236.3,236.31,11350.0
2019-04-17 14:40:00,236.39,236.54,236.24,236.53,9563.0,236.39,236.54,236.24,236.53,9563.0
2019-04-17 14:45:00,236.47,236.62,236.4,236.53,15833.0,236.47,236.62,236.4,236.53,15833.0
2019-04-17 14:50:00,236.62,236.74,236.4,236.7,7772.0,236.62,236.74,236.4,236.7,7772.0
2019-04-17 14:55:00,236.74,236.74,236.4,236.4,7385.0,236.74,236.74,236.4,236.4,7385.0
2019-04-17 15:00:00,236.46,236.66,236.46,236.61,29215.0,236.46,236.66,236.46,236.61,29215.0
2019-04-17 15:05:00,236.61,236.85,236.52,236.7,21257.0,236.61,236.85,236.52,236.7,21257.0
2019-04-17 15:10:00,236.7,237.0,236.6,236.9,32937.0,236.7,237.0,236.6,236.9,32937.0
2019-04-17 15:15:00,236.86,237.05,236.76,236.83,39053.0,236.86,237.05,236.76,236.83,39053.0
2019-04-17 15:20:00,236.83,236.88,236.59,236.75,29781.0,236.83,236.88,236.59,236.75,29781.0
2019-04-17 15:25:00,236.74,236.97,236.5,236.54,16713.0,236.74,236.97,236.5,236.54,16713.0
2019-04-17 15:30:00,236.57,236.65,236.33,236.6,13832.0,236.57,236.65,236.33,236.6,13832.0
2019-04-17 15:35:00,236.65,236.83,236.48,236.51,29998.0,236.65,236.83,236.48,236.51,29998.0
2019-04-17 15:40:00,236.54,236.66,236.27,236.63,27555.0,236.54,236.66,236.27,236.63,27555.0
2019-04-17 15:45:00,236.62,236.63,236.19,236.38,45670.0,236.62,236.63,236.19,236.38,45670.0
2019-04-17 15:50:00,236.33,236.41,236.03,236.24,48388.0,236.33,236.41,236.03,236.24,48388.0
2019-04-17 15:55:00,236.2,236.41,236.05,236.14,101918.0,236.2,236.41,236.05,236.14,101918.0
2019-04-18 09:30:00,234.4,236.33,232.14,235.49,125613.0,234.4,236.33,232.14,235.49,125613.0
2019-04-18 09:35:00,235.86,238.92,235.13,236.23,110115.0,235.86,238.92,235.13,236.23,110115.0
2019-04-18 09:40:00,236.09,237.94,235.44,236.18,50302.0,236.09,237.94,235.44,236.18,50302.0
2019-04-18 09:45:00,235.96,238.29,235.49,237.24,66986.0,235.96,238.29,235.49,237.24,66986.0
2019-04-18 09:50:00,237.24,237.5,235.48,235.79,40206.0,237.24,237.5,235.48,235.79,40206.0
2019-04-18 09:55:00,235.79,235.79,234.34,234.34,33483.0,235.79,235.79,234.34,234.34,33483.0
2019-04-18 10:00:00,234.26,235.77,233.53,234.14,62502.0,234.26,235.77,233.53,234.14,62502.0
2019-04-18 10:05:00,234.13,235.33,233.96,234.73,27394.0,234.13,235.33,233.96,234.73,27394.0
2019-04-18 10:10:00,234.82,235.23,234.06,234.82,51798.0,234.82,235.23,234.06,234.82,51798.0
2019-04-18 10:15:00,234.88,235.77,234.17,234.28,18735.0,234.88,235.77,234.17,234.28,18735.0
2019-04-18 10:20:00,234.27,234.57,233.29,233.96,31512.0,234.27,234.57,233.29,233.96,31512.0
2019-04-18 10:25:00,233.93,233.94,233.0,233.16,23314.0,233.93,233.94,233.0,233.16,23314.0
2019-04-18 10:30:00,233.01,233.44,232.38,233.07,30916.0,233.01,233.44,232.38,233.07,30916.0
2019-04-18 10:35:00,233.07,234.16,233.06,233.28,27861.0,233.07,234.16,233.06,233.28,27861.0
2019-04-18 10:40:00,233.42,233.48,232.68,233.48,14046.0,233.42,233.48,232.68,233.48,14046.0
2019-04-18 10:45:00,233.45,234.77,233.44,234.29,18528.0,233.45,234.77,233.44,234.29,18528.0
2019-04-18 10:50:00,234.45,234.56,233.35,233.63,20660.0,234.45,234.56,233.35,233.63,20660.0
2019-04-18 10:55:00,233.85,234.13,233.66,233.82,26480.0,233.85,234.13,233.66,233.82,26480.0
2019-04-18 11:00:00,233.93,234.09,232.63,233.13,39458.0,233.93,234.09,232.63,233.13,39458.0
2019-04-18 11:05:00,233.05,233.42,232.84,233.04,23008.0,233.05,233.42,232.84,233.04,23008.0
2019-04-18 11:10:00,233.05,234.41,233.05,233.9,17163.0,233.05,234.41,233.05,233.9,17163.0
2019-04-18 11:15:00,233.91,234.75,233.8,233.8,12914.0,233.91,234.75,233.8,233.8,12914.0
2019-04-18 11:20:00,233.79,234.62,233.76,233.88,17507.0,233.79,234.62,233.76,233.88,17507.0
2019-04-18 11:25:00,233.88,234.44,233.69,234.02,16921.0,233.88,234.44,233.69,234.02,16921.0
2019-04-18 11:30:00,233.94,235.04,233.85,234.88,25087.0,233.94,235.04,233.85,234.88,25087.0
2019-04-18 11:35:00,234.88,236.1,234.88,236.07,14544.0,234.88,236.1,234.88,236.07,14544.0
2019-04-18 11:40:00,236.1,236.98,235.97,236.21,19925.0,236.1,236.98,235.97,236.21,19925.0
2019-04-18 11:45:00,236.28,236.47,236.07,236.26,10950.0,236.28,236.47,236.07,236.26,10950.0
2019-04-18 11:50:00,236.1,236.52,235.9,236.0,19077.0,236.1,236.52,235.9,236.0,19077.0
2019-04-18 11:55:00,236.09,236.59,236.02,236.4,11134.0,236.09,236.59,236.02,236.4,11134.0
2019-04-18 12:00:00,236.44,236.52,235.75,236.45,10428.0,236.44,236.52,235.75,236.45,10428.0
2019-04-18 12:05:00,236.49,236.5,235.93,236.25,22529.0,236.49,236.5,235.93,236.25,22529.0
2019-04-18 12:10:00,236.33,236.5,236.05,236.43,6500.0,236.33,236.5,236.05,236.43,6500.0
2019-04-18 12:15:00,236.5,237.03,236.41,236.94,13415.0,236.5,237.03,236.41,236.94,13415.0
2019-04-18 12:20:00,236.86,237.0,236.55,236.62,9518.0,236.86,237.0,236.55,236.62,9518.0
2019-04-18 12:25:00,236.7,236.8,236.46,236.54,6725.0,236.7,236.8,236.46,236.54,6725.0
2019-04-18 12:30:00,236.45,236.71,236.27,236.28,8657.0,236.45,236.71,236.27,236.28,8657.0
2019-04-18 12:35:00,236.44,236.76,236.33,236.42,4700.0,236.44,236.76,236.33,236.42,4700.0
2019-04-18 12:40:00,236.37,236.58,236.26,236.31,5416.0,236.37,236.58,236.26,236.31,5416.0
2019-04-18 12:45:00,236.26,236.49,236.26,236.49,3400.0,236.26,236.49,236.26,236.49,3400.0
2019-04-18 12:50:00,236.5,236.5,236.27,236.39,5644.0,236.5,236.5,236.27,236.39,5644.0
2019-04-18 12:55:00,236.36,236.47,236.0,236.0,20721.0,236.36,236.47,236.0,236.0,20721.0
2019-04-18 13:00:00,235.91,236.3,235.9,236.23,9915.0,235.91,236.3,235.9,236.23,9915.0
2019-04-18 13:05:00,236.29,236.31,236.09,236.15,17043.0,236.29,236.31,236.09,236.15,17043.0
2019-04-18 13:10:00,236.11,236.23,236.09,236.14,11240.0,236.11,236.23,236.09,236.14,11240.0
2019-04-18 13:15:00,236.05,236.13,235.97,235.97,5462.0,236.05,236.13,235.97,235.97,5462.0
2019-04-18 13:20:00,236.02,236.24,236.01,236.2,10662.0,236.02,236.24,236.01,236.2,10662.0
2019-04-18 13:25:00,236.21,236.27,236.0,236.15,10076.0,236.21,236.27,236.0,236.15,10076.0
2019-04-18 13:30:00,236.12,236.27,236.08,236.13,47865.0,236.12,236.27,236.08,236.13,47865.0
2019-04-18 13:35:00,236.15,236.15,235.94,235.97,16342.0,236.15,236.15,235.94,235.97,16342.0
2019-04-18 13:40:00,236.0,236.02,235.46,235.7,6995.0,236.0,236.02,235.46,235.7,6995.0
2019-04-18 13:45:00,235.66,236.21,235.65,236.13,5297.0,235.66,236.21,235.65,236.13,5297.0
2019-04-18 13:50:00,236.2,236.25,235.92,235.99,7554.0,236.2,236.25,235.92,235.99,7554.0
2019-04-18 13:55:00,236.02,236.17,235.96,236.02,6948.0,236.02,236.17,235.96,236.02,6948.0
2019-04-18 14:00:00,235.96,235.96,235.55,235.74,13158.0,235.96,235.96,235.55,235.74,13158.0
2019-04-18 14:05:00,235.75,236.12,235.75,236.05,8570.0,235.75,236.12,235.75,236.05,8570.0
2019-04-18 14:10:00,235.98,236.68,235.91,236.54,13244.0,235.98,236.68,235.91,236.54,13244.0
2019-04-18 14:15:00,236.56,236.9,236.33,236.56,10800.0,236.56,236.9,236.33,236.56,10800.0
2019-04-18 14:20:00,236.49,236.81,236.48,236.78,4400.0,236.49,236.81,236.48,236.78,4400.0
2019-04-18 14:25:00,236.8,237.02,236.36,236.36,13909.0,236.8,237.02,236.36,236.36,13909.0
2019-04-18 14:30:00,236.37,236.65,236.37,236.57,16327.0,236.37,236.65,236.37,236.57,16327.0
2019-04-18 14:35:00,236.53,236.61,236.47,236.5,10460.0,236.53,236.61,236.47,236.5,10460.0
2019-04-18 14:40:00,236.5,236.95,236.48,236.87,10839.0,236.5,236.95,236.48,236.87,10839.0
2019-04-18 14:45:00,236.86,236.97,236.68,236.69,12139.0,236.86,236.97,236.68,236.69,12139.0
2019-04-18 14:50:00,236.66,236.73,236.4,236.4,12456.0,236.66,236.73,236.4,236.4,12456.0
2019-04-18 14:55:00,236.44,236.5,236.17,236.19,17382.0,236.44,236.5,236.17,236.19,17382.0
2019-04-18 15:00:00,236.19,236.45,236.15,236.34,8959.0,236.19,236.45,236.15,236.34,8959.0
2019-04-18 15:05:00,236.33,236.5,236.31,236.4,6817.0,236.33,236.5,236.31,236.4,6817.0
2019-04-18 15:10:00,236.34,236.4,236.16,236.25,14558.0,236.34,236.4,236.16,236.25,14558.0
2019-04-18 15:15:00,236.29,236.49,236.29,236.49,4068.0,236.29,236.49,236.29,236.49,4068.0
2019-04-18 15:20:00,236.5,236.88,236.49,236.88,9793.0,236.5,236.88,236.49,236.88,9793.0
2019-04-18 15:25:00,236.88,237.09,236.67,237.09,13230.0,236.88,237.09,236.67,237.09,13230.0
2019-04-18 15:30:00,237.02,237.1,236.93,237.07,26290.0,237.02,237.1,236.93,237.07,26290.0
2019-04-18 15:35:00,237.08,237.18,236.82,236.94,18152.0,237.08,237.18,236.82,236.94,18152.0
2019-04-18 15:40:00,236.94,237.11,236.9,237.11,20289.0,236.94,237.11,236.9,237.11,20289.0
2019-04-18 15:45:00,237.03,237.19,237.03,237.12,28402.0,237.03,237.19,237.03,237.12,28402.0
2019-04-18 15:50:00,237.12,237.52,237.12,237.52,38764.0,237.12,237.52,237.12,237.52,38764.0
2019-04-18 15:55:00,237.54,237.58,236.99,237.4,123483.0,237.54,237.58,236.99,237.4,123483.0
2019-04-22 09:30:00,236.02,237.42,236.0,236.9,19423.0,236.02,237.42,236.0,236.9,19423.0
2019-04-22 09:35:00,236.88,237.94,236.0,237.42,12170.0,236.88,237.94,236.0,237.42,12170.0
2019-04-22 09:40:00,237.3,238.28,237.11,238.28,7860.0,237.3,238.28,237.11,238.28,7860.0
2019-04-22 09:45:00,238.16,238.83,237.52,238.34,40296.0,238.16,238.83,237.52,238.34,40296.0
2019-04-22 09:50:00,238.14,238.87,237.85,238.55,27656.0,238.14,238.87,237.85,238.55,27656.0
2019-04-22 09:55:00,238.46,239.27,238.45,239.15,27787.0,238.46,239.27,238.45,239.15,27787.0
2019-04-22 10:00:00,239.12,239.88,238.87,239.81,13166.0,239.12,239.88,238.87,239.81,13166.0
2019-04-22 10:05:00,239.88,239.96,239.41,239.53,6850.0,239.88,239.96,239.41,239.53,6850.0
2019-04-22 10:10:00,239.42,239.53,239.0,239.13,10725.0,239.42,239.53,239.0,239.13,10725.0
2019-04-22 10:15:00,239.19,239.44,238.98,239.43,4625.0,239.19,239.44,238.98,239.43,4625.0
2019-04-22 10:20:00,239.54,239.68,238.82,239.04,8778.0,239.54,239.68,238.82,239.04,8778.0
2019-04-22 10:25:00,239.05,239.7,238.96,239.5,8081.0,239.05,239.7,238.96,239.5,8081.0
2019-04-22 10:30:00,239.49,239.64,239.22,239.55,19137.0,239.49,239.64,239.22,239.55,19137.0
2019-04-22 10:35:00,239.43,239.67,239.16,239.21,6163.0,239.43,239.67,239.16,239.21,6163.0
2019-04-22 10:40:00,239.23,239.45,239.01,239.01,4830.0,239.23,239.45,239.01,239.01,4830.0
2019-04-22 10:45:00,238.96,239.51,238.96,239.51,5423.0,238.96,239.51,238.96,239.51,5423.0
2019-04-22 10:50:00,239.58,239.58,239.17,239.36,20232.0,239.58,239.58,239.17,239.36,20232.0
2019-04-22 10:55:00,239.31,239.61,239.17,239.49,33965.0,239.31,239.61,239.17,239.49,33965.0
2019-04-22 11:00:00,239.55,239.96,239.55,239.92,21664.0,239.55,239.96,239.55,239.92,21664.0
2019-04-22 11:05:00,239.96,240.37,239.85,240.13,12004.0,239.96,240.37,239.85,240.13,12004.0
2019-04-22 11:10:00,240.14,240.44,240.14,240.26,5255.0,240.14,240.44,240.14,240.26,5255.0
2019-04-22 11:15:00,240.3,240.41,240.11,240.32,6250.0,240.3,240.41,240.11,240.32,6250.0
2019-04-22 11:20:00,240.35,240.74,240.23,240.74,4786.0,240.35,240.74,240.23,240.74,4786.0
2019-04-22 11:25:00,240.75,241.2,240.47,241.12,6857.0,240.75,241.2,240.47,241.12,6857.0
2019-04-22 11:30:00,241.18,241.2,240.68,240.7,5962.0,241.18,241.2,240.68,240.7,5962.0
2019-04-22 11:35:00,240.59,240.62,239.84,240.17,7660.0,240.59,240.62,239.84,240.17,7660.0
2019-04-22 11:40:00,240.23,240.51,240.18,240.47,6826.0,240.23,240.51,240.18,240.47,6826.0
2019-04-22 11:45:00,240.52,240.73,240.42,240.5,5026.0,240.52,240.73,240.42,240.5,5026.0
2019-04-22 11:50:00,240.36,240.7,240.32,240.58,3850.0,240.36,240.7,240.32,240.58,3850.0
2019-04-22 11:55:00,240.49,240.49,240.33,240.34,3900.0,240.49,240.49,240.33,240.34,3900.0
2019-04-22 12:00:00,240.31,240.57,240.3,240.51,8860.0,240.31,240.57,240.3,240.51,8860.0
2019-04-22 12:05:00,240.55,241.05,240.51,240.63,8799.0,240.55,241.05,240.51,240.63,8799.0
2019-04-22 12:10:00,240.71,240.82,240.07,240.16,5818.0,240.71,240.82,240.07,240.16,5818.0
2019-04-22 12:15:00,240.28,240.81,240.2,240.39,8838.0,240.28,240.81,240.2,240.39,8838.0
2019-04-22 12:20:00,240.39,240.5,240.2,240.47,4013.0,240.39,240.5,240.2,240.47,4013.0
2019-04-22 12:25:00,240.55,240.96,240.49,240.9,1800.0,240.55,240.96,240.49,240.9,1800.0
2019-04-22 12:30:00,240.82,241.07,240.7,241.04,3881.0,240.82,241.07,240.7,241.04,3881.0
2019-04-22 12:35:00,241.1,241.13,240.95,241.09,3721.0,241.1,241.13,240.95,241.09,3721.0
2019-04-22 12:40:00,241.03,241.4,241.0,241.18,2352.0,241.03,241.4,241.0,241.18,2352.0
2019-04-22 12:45:00,241.07,241.15,240.98,241.08,3778.0,241.07,241.15,240.98,241.08,3778.0
2019-04-22 12:50:00,240.91,241.01,240.82,240.83,2847.0,240.91,241.01,240.82,240.83,2847.0
2019-04-22 12:55:00,240.88,240.97,240.82,240.9,2337.0,240.88,240.97,240.82,240.9,2337.0
2019-04-22 13:00:00,240.96,241.02,240.64,240.75,4371.0,240.96,241.02,240.64,240.75,4371.0
2019-04-22 13:05:00,240.74,240.77,240.64,240.76,1500.0,240.74,240.77,240.64,240.76,1500.0
2019-04-22 13:10:00,240.76,240.95,240.65,240.74,3869.0,240.76,240.95,240.65,240.74,3869.0
2019-04-22 13:15:00,240.8,241.0,240.8,240.9,4378.0,240.8,241.0,240.8,240.9,4378.0
2019-04-22 13:20:00,240.9,241.39,240.83,241.39,3699.0,240.9,241.39,240.83,241.39,3699.0
2019-04-22 13:25:00,241.17,241.67,241.16,241.34,4508.0,241.17,241.67,241.16,241.34,4508.0
2019-04-22 13:30:00,241.26,241.63,241.26,241.45,7753.0,241.26,241.63,241.26,241.45,7753.0
2019-04-22 13:35:00,241.53,241.69,241.45,241.6,5600.0,241.53,241.69,241.45,241.6,5600.0
2019-04-22 13:40:00,241.64,241.79,241.36,241.41,4351.0,241.64,241.79,241.36,241.41,4351.0
2019-04-22 13:45:00,241.5,241.81,241.5,241.7,8308.0,241.5,241.81,241.5,241.7,8308.0
2019-04-22 13:50:00,241.73,242.46,241.64,242.39,33351.0,241.73,242.46,241.64,242.39,33351.0
2019-04-22 13:55:00,242.39,242.89,242.36,242.83,15484.0,242.39,242.89,242.36,242.83,15484.0
2019-04-22 14:00:00,242.92,243.08,242.45,242.45,13048.0,242.92,243.08,242.45,242.45,13048.0
2019-04-22 14:05:00,242.42,242.57,242.03,242.06,6083.0,242.42,242.57,242.03,242.06,6083.0
2019-04-22 14:10:00,242.04,242.5,242.04,242.48,5323.0,242.04,242.5,242.04,242.48,5323.0
2019-04-22 14:15:00,242.49,242.49,242.13,242.28,4875.0,242.49,242.49,242.13,242.28,4875.0
2019-04-22 14:20:00,242.27,242.45,242.25,242.43,3100.0,242.27,242.45,242.25,242.43,3100.0
2019-04-22 14:25:00,242.39,242.67,242.24,242.48,9871.0,242.39,242.67,242.24,242.48,9871.0
2019-04-22 14:30:00,242.49,242.54,242.31,242.36,5585.0,242.49,242.54,242.31,242.36,5585.0
2019-04-22 14:35:00,242.36,242.55,242.35,242.49,7907.0,242.36,242.55,242.35,242.49,7907.0
2019-04-22 14:40:00,242.42,242.67,242.23,242.67,5775.0,242.42,242.67,242.23,242.67,5775.0
2019-04-22 14:45:00,242.64,243.08,242.64,243.08,8783.0,242.64,243.08,242.64,243.08,8783.0
2019-04-22 14:50:00,243.05,243.44,242.92,243.36,10381.0,243.05,243.44,242.92,243.36,10381.0
2019-04-22 14:55:00,243.39,243.57,243.07,243.07,7696.0,243.39,243.57,243.07,243.07,7696.0
2019-04-22 15:00:00,243.07,243.07,242.66,242.66,8813.0,243.07,243.07,242.66,242.66,8813.0
2019-04-22 15:05:00,242.7,242.94,242.63,242.74,5901.0,242.7,242.94,242.63,242.74,5901.0
2019-04-22 15:10:00,242.69,242.96,242.63,242.96,7130.0,242.69,242.96,242.63,242.96,7130.0
2019-04-22 15:15:00,242.92,243.0,242.86,242.97,6406.0,242.92,243.0,242.86,242.97,6406.0
2019-04-22 15:20:00,242.98,242.98,242.63,242.88,15345.0,242.98,242.98,242.63,242.88,15345.0
2019-04-22 15:25:00,242.96,243.06,242.8,242.92,10477.0,242.96,243.06,242.8,242.92,10477.0
2019-04-22 15:30:00,242.96,242.99,242.75,242.82,14092.0,242.96,242.99,242.75,242.82,14092.0
2019-04-22 15:35:00,242.91,243.32,242.84,243.11,23883.0,242.91,243.32,242.84,243.11,23883.0
2019-04-22 15:40:00,243.11,243.15,242.8,242.81,10586.0,243.11,243.15,242.8,242.81,10586.0
2019-04-22 15:45:00,242.81,242.99,242.69,242.8,26200.0,242.81,242.99,242.69,242.8,26200.0
2019-04-22 15:50:00,242.8,242.84,242.4,242.59,30278.0,242.8,242.84,242.4,242.59,30278.0
2019-04-22 15:55:00,242.6,242.9,242.21,242.71,67840.0,242.6,242.9,242.21,242.71,67840.0
2019-04-23 09:30:00,243.25,243.45,241.42,242.47,28592.0,243.25,243.45,241.42,242.47,28592.0
2019-04-23 09:35:00,242.83,243.5,242.51,243.5,21597.0,242.83,243.5,242.51,243.5,21597.0
2019-04-23 09:40:00,243.39,245.24,243.3,244.86,57235.0,243.39,245.24,243.3,244.86,57235.0
2019-04-23 09:45:00,245.02,245.02,243.71,243.79,50024.0,245.02,245.02,243.71,243.79,50024.0
2019-04-23 09:50:00,243.9,244.79,243.79,244.77,27750.0,243.9,244.79,243.79,244.77,27750.0
2019-04-23 09:55:00,244.87,245.5,244.53,245.2,36808.0,244.87,245.5,244.53,245.2,36808.0
2019-04-23 10:00:00,245.18,246.19,244.83,246.19,39483.0,245.18,246.19,244.83,246.19,39483.0
2019-04-23 10:05:00,245.99,246.01,245.21,245.53,18596.0,245.99,246.01,245.21,245.53,18596.0
2019-04-23 10:10:00,245.62,245.75,245.24,245.58,17115.0,245.62,245.75,245.24,245.58,17115.0
2019-04-23 10:15:00,245.59,245.69,245.19,245.48,14846.0,245.59,245.69,245.19,245.48,14846.0
2019-04-23 10:20:00,245.46,246.88,245.46,246.69,24225.0,245.46,246.88,245.46,246.69,24225.0
2019-04-23 10:25:00,246.69,247.34,246.53,246.87,57703.0,246.69,247.34,246.53,246.87,57703.0
2019-04-23 10:30:00,246.92,247.01,246.17,246.17,21922.0,246.92,247.01,246.17,246.17,21922.0
2019-04-23 10:35:00,246.01,246.02,245.15,245.25,15666.0,246.01,246.02,245.15,245.25,15666.0
2019-04-23 10:40:00,245.24,245.44,245.0,245.44,10105.0,245.24,245.44,245.0,245.44,10105.0
2019-04-23 10:45:00,245.49,245.66,244.38,244.64,14167.0,245.49,245.66,244.38,244.64,14167.0
2019-04-23 10:50:00,244.72,244.72,243.9,244.23,9105.0,244.72,244.72,243.9,244.23,9105.0
2019-04-23 10:55:00,244.24,244.92,244.19,244.36,25522.0,244.24,244.92,244.19,244.36,25522.0
2019-04-23 11:00:00,244.23,244.26,243.84,244.06,6432.0,244.23,244.26,243.84,244.06,6432.0
2019-04-23 11:05:00,244.09,244.21,243.77,244.01,14373.0,244.09,244.21,243.77,244.01,14373.0
2019-04-23 11:10:00,244.02,244.24,243.74,244.24,8132.0,244.02,244.24,243.74,244.24,8132.0
2019-04-23 11:15:00,244.18,244.27,243.92,244.08,7555.0,244.18,244.27,243.92,244.08,7555.0
2019-04-23 11:20:00,244.09,244.77,244.08,244.62,37912.0,244.09,244.77,244.08,244.62,37912.0
2019-04-23 11:25:00,244.61,244.62,243.91,244.08,26707.0,244.61,244.62,243.91,244.08,26707.0
2019-04-23 11:30:00,244.08,244.37,243.98,244.05,16506.0,244.08,244.37,243.98,244.05,16506.0
2019-04-23 11:35:00,244.05,244.07,243.68,243.7,17062.0,244.05,244.07,243.68,243.7,17062.0
2019-04-23 11:40:00,243.59,243.67,243.01,243.14,19999.0,243.59,243.67,243.01,243.14,19999.0
2019-04-23 11:45:00,243.23,243.3,243.0,243.14,13911.0,243.23,243.3,243.0,243.14,13911.0
2019-04-23 11:50:00,243.23,243.27,242.71,242.85,22024.0,243.23,243.27,242.71,242.85,22024.0
2019-04-23 11:55:00,242.92,242.92,242.26,242.36,9175.0,242.92,242.92,242.26,242.36,9175.0
2019-04-23 12:00:00,242.32,242.41,241.87,242.05,19498.0,242.32,242.41,241.87,242.05,19498.0
2019-04-23 12:05:00,242.07,242.63,242.02,242.44,33977.0,242.07,242.63,242.02,242.44,33977.0
2019-04-23 12:10:00,242.34,242.7,242.31,242.6,13874.0,242.34,242.7,242.31,242.6,13874.0
2019-04-23 12:15:00,242.6,244.49,242.53,242.63,15096.0,242.6,244.49,242.53,242.63,15096.0
2019-04-23 12:20:00,242.63,242.63,242.19,242.25,11654.0,242.63,242.63,242.19,242.25,11654.0
2019-04-23 12:25:00,242.25,242.25,241.87,242.08,22513.0,242.25,242.25,241.87,242.08,22513.0
2019-04-23 12:30:00,242.0,242.05,241.1,241.19,19275.0,242.0,242.05,241.1,241.19,19275.0
2019-04-23 12:35:00,241.21,241.59,241.19,241.59,13172.0,241.21,241.59,241.19,241.59,13172.0
2019-04-23 12:40:00,241.5,241.52,241.17,241.24,7885.0,241.5,241.52,241.17,241.24,7885.0
2019-04-23 12:45:00,241.26,241.75,241.26,241.52,8959.0,241.26,241.75,241.26,241.52,8959.0
2019-04-23 12:50:00,241.48,241.84,241.43,241.6,11413.0,241.48,241.84,241.43,241.6,11413.0
2019-04-23 12:55:00,241.6,241.62,241.29,241.48,16948.0,241.6,241.62,241.29,241.48,16948.0
2019-04-23 13:00:00,241.51,241.72,241.45,241.47,10628.0,241.51,241.72,241.45,241.47,10628.0
2019-04-23 13:05:00,241.42,241.97,241.42,241.92,14544.0,241.42,241.97,241.42,241.92,14544.0
2019-04-23 13:10:00,241.91,242.28,241.91,242.01,7260.0,241.91,242.28,241.91,242.01,7260.0
2019-04-23 13:15:00,242.06,242.41,242.02,242.38,10543.0,242.06,242.41,242.02,242.38,10543.0
2019-04-23 13:20:00,242.33,242.51,242.28,242.36,5203.0,242.33,242.51,242.28,242.36,5203.0
2019-04-23 13:25:00,242.39,242.4,242.17,242.28,3574.0,242.39,242.4,242.17,242.28,3574.0
2019-04-23 13:30:00,242.2,242.67,242.2,242.44,10829.0,242.2,242.67,242.2,242.44,10829.0
2019-04-23 13:35:00,242.46,242.49,242.09,242.34,22649.0,242.46,242.49,242.09,242.34,22649.0
2019-04-23 13:40:00,242.38,242.6,242.38,242.49,4483.0,242.38,242.6,242.38,242.49,4483.0
2019-04-23 13:45:00,242.5,242.61,242.44,242.56,11618.0,242.5,242.61,242.44,242.56,11618.0
2019-04-23 13:50:00,242.65,243.04,241.5,242.97,16537.0,242.65,243.04,241.5,242.97,16537.0
2019-04-23 13:55:00,242.96,243.32,242.92,243.16,7814.0,242.96,243.32,242.92,243.16,7814.0
2019-04-23 14:00:00,243.25,243.74,243.25,243.74,13449.0,243.25,243.74,243.25,243.74,13449.0
2019-04-23 14:05:00,243.71,244.1,243.67,244.08,36643.0,243.71,244.1,243.67,244.08,36643.0
2019-04-23 14:10:00,244.1,244.42,244.07,244.07,16699.0,244.1,244.42,244.07,244.07,16699.0
2019-04-23 14:15:00,244.0,244.13,243.84,244.01,5549.0,244.0,244.13,243.84,244.01,5549.0
2019-04-23 14:20:00,244.08,244.29,244.03,244.25,3573.0,244.08,244.29,244.03,244.25,3573.0
2019-04-23 14:25:00,244.25,244.28,243.98,244.05,18687.0,244.25,244.28,243.98,244.05,18687.0
2019-04-23 14:30:00,244.04,244.37,244.01,244.37,11360.0,244.04,244.37,244.01,244.37,11360.0
2019-04-23 14:35:00,244.34,244.99,244.32,244.85,26227.0,244.34,244.99,244.32,244.85,26227.0
2019-04-23 14:40:00,244.89,245.11,244.86,245.03,12309.0,244.89,245.11,244.86,245.03,12309.0
2019-04-23 14:45:00,245.02,245.02,244.75,244.79,5631.0,245.02,245.02,244.75,244.79,5631.0
2019-04-23 14:50:00,244.75,244.75,244.53,244.72,6262.0,244.75,244.75,244.53,244.72,6262.0
2019-04-23 14:55:00,244.66,244.86,244.65,244.73,7807.0,244.66,244.86,244.65,244.73,7807.0
2019-04-23 15:00:00,244.75,244.86,244.52,244.55,11986.0,244.75,244.86,244.52,244.55,11986.0
2019-04-23 15:05:00,244.54,244.71,244.44,244.69,7800.0,244.54,244.71,244.44,244.69,7800.0
2019-04-23 15:10:00,244.68,244.69,244.42,244.42,14858.0,244.68,244.69,244.42,244.42,14858.0
2019-04-23 15:15:00,244.42,244.54,244.38,244.47,7209.0,244.42,244.54,244.38,244.47,7209.0
2019-04-23 15:20:00,244.47,244.47,244.29,244.43,8737.0,244.47,244.47,244.29,244.43,8737.0
2019-04-23 15:25:00,244.51,244.67,244.46,244.63,6156.0,244.51,244.67,244.46,244.63,6156.0
2019-04-23 15:30:00,244.68,244.68,244.38,244.42,10266.0,244.68,244.68,244.38,244.42,10266.0
2019-04-23 15:35:00,244.43,244.46,244.26,244.33,8001.0,244.43,244.46,244.26,244.33,8001.0
2019-04-23 15:40:00,244.33,244.34,244.14,244.16,20358.0,244.33,244.34,244.14,244.16,20358.0
2019-04-23 15:45:00,244.14,244.14,243.55,243.66,32725.0,244.14,244.14,243.55,243.66,32725.0
2019-04-23 15:50:00,243.64,243.76,243.49,243.68,48261.0,243.64,243.76,243.49,243.68,48261.0
2019-04-23 15:55:00,243.7,243.99,243.39,243.55,60490.0,243.7,243.99,243.39,243.55,60490.0
2019-04-24 09:30:00,245.0,245.38,242.77,243.26,39144.0,245.0,245.38,242.77,243.26,39144.0
2019-04-24 09:35:00,243.43,244.16,242.88,244.09,26692.0,243.43,244.16,242.88,244.09,26692.0
2019-04-24 09:40:00,244.04,244.04,242.97,243.18,12313.0,244.04,244.04,242.97,243.18,12313.0
2019-04-24 09:45:00,243.17,243.49,242.01,242.93,16292.0,243.17,243.49,242.01,242.93,16292.0
2019-04-24 09:50:00,242.88,242.9,241.88,242.09,8649.0,242.88,242.9,241.88,242.09,8649.0
2019-04-24 09:55:00,242.2,242.52,241.31,241.78,27685.0,242.2,242.52,241.31,241.78,27685.0
2019-04-24 10:00:00,241.9,242.23,241.05,242.22,25256.0,241.9,242.23,241.05,242.22,25256.0
2019-04-24 10:05:00,242.44,243.14,242.28,242.56,10788.0,242.44,243.14,242.28,242.56,10788.0
2019-04-24 10:10:00,242.68,243.05,242.43,242.63,9768.0,242.68,243.05,242.43,242.63,9768.0
2019-04-24 10:15:00,242.83,242.88,242.25,242.36,11424.0,242.83,242.88,242.25,242.36,11424.0
2019-04-24 10:20:00,242.41,242.45,241.85,241.9,7478.0,242.41,242.45,241.85,241.9,7478.0
2019-04-24 10:25:00,242.03,242.18,241.61,241.92,6997.0,242.03,242.18,241.61,241.92,6997.0
2019-04-24 10:30:00,241.76,242.38,241.46,241.84,11390.0,241.76,242.38,241.46,241.84,11390.0
2019-04-24 10:35:00,241.93,242.32,241.71,241.75,15848.0,241.93,242.32,241.71,241.75,15848.0
2019-04-24 10:40:00,241.84,241.86,241.44,241.84,10132.0,241.84,241.86,241.44,241.84,10132.0
2019-04-24 10:45:00,241.67,242.16,241.67,242.16,14768.0,241.67,242.16,241.67,242.16,14768.0
2019-04-24 10:50:00,242.05,243.79,242.0,243.21,25984.0,242.05,243.79,242.0,243.21,25984.0
2019-04-24 10:55:00,243.41,244.43,243.15,244.3,30930.0,243.41,244.43,243.15,244.3,30930.0
2019-04-24 11:00:00,244.49,244.89,244.18,244.65,67808.0,244.49,244.89,244.18,244.65,67808.0
2019-04-24 11:05:00,244.57,244.78,244.49,244.74,85104.0,244.57,244.78,244.49,244.74,85104.0
2019-04-24 11:10:00,244.8,244.82,244.05,244.2,36647.0,244.8,244.82,244.05,244.2,36647.0
2019-04-24 11:15:00,244.2,244.49,243.84,244.24,14649.0,244.2,244.49,243.84,244.24,14649.0
2019-04-24 11:20:00,244.16,244.45,243.97,244.22,9809.0,244.16,244.45,243.97,244.22,9809.0
2019-04-24 11:25:00,244.16,244.31,243.96,244.13,15046.0,244.16,244.31,243.96,244.13,15046.0
2019-04-24 11:30:00,244.21,244.29,243.98,243.99,5215.0,244.21,244.29,243.98,243.99,5215.0
2019-04-24 11:35:00,244.03,244.06,243.68,243.75,9486.0,244.03,244.06,243.68,243.75,9486.0
2019-04-24 11:40:00,243.75,243.95,243.61,243.61,8816.0,243.75,243.95,243.61,243.61,8816.0
2019-04-24 11:45:00,243.59,243.68,243.26,243.44,8017.0,243.59,243.68,243.26,243.44,8017.0
2019-04-24 11:50:00,243.39,243.94,243.34,243.94,13182.0,243.39,243.94,243.34,243.94,13182.0
2019-04-24 11:55:00,244.01,244.35,243.94,244.07,12620.0,244.01,244.35,243.94,244.07,12620.0
2019-04-24 12:00:00,244.04,244.4,243.97,244.05,7695.0,244.04,244.4,243.97,244.05,7695.0
2019-04-24 12:05:00,244.04,244.47,243.96,244.4,19606.0,244.04,244.47,243.96,244.4,19606.0
2019-04-24 12:10:00,244.4,244.4,243.83,244.04,8603.0,244.4,244.4,243.83,244.04,8603.0
2019-04-24 12:15:00,244.0,244.1,243.81,244.09,6618.0,244.0,244.1,243.81,244.09,6618.0
2019-04-24 12:20:00,244.04,244.17,243.73,243.73,6882.0,244.04,244.17,243.73,243.73,6882.0
2019-04-24 12:25:00,243.85,244.01,243.68,243.94,5150.0,243.85,244.01,243.68,243.94,5150.0
2019-04-24 12:30:00,243.89,243.93,243.55,243.66,13036.0,243.89,243.93,243.55,243.66,13036.0
2019-04-24 12:35:00,243.71,244.22,243.64,244.04,10638.0,243.71,244.22,243.64,244.04,10638.0
2019-04-24 12:40:00,243.98,244.15,243.72,243.9,10234.0,243.98,244.15,243.72,243.9,10234.0
2019-04-24 12:45:00,243.88,243.95,243.75,243.75,7858.0,243.88,243.95,243.75,243.75,7858.0
2019-04-24 12:50:00,243.71,243.72,243.34,243.39,9726.0,243.71,243.72,243.34,243.39,9726.0
2019-04-24 12:55:00,243.41,243.67,243.21,243.63,9371.0,243.41,243.67,243.21,243.63,9371.0
2019-04-24 13:00:00,243.58,243.67,243.38,243.44,11222.0,243.58,243.67,243.38,243.44,11222.0
2019-04-24 13:05:00,243.5,243.56,242.73,242.93,17298.0,243.5,243.56,242.73,242.93,17298.0
2019-04-24 13:10:00,242.93,242.93,242.22,242.22,5776.0,242.93,242.93,242.22,242.22,5776.0
2019-04-24 13:15:00,242.03,242.54,242.03,242.18,23337.0,242.03,242.54,242.03,242.18,23337.0
2019-04-24 13:20:00,242.21,242.6,242.06,242.6,8442.0,242.21,242.6,242.06,242.6,8442.0
2019-04-24 13:25:00,242.6,242.85,242.59,242.77,12661.0,242.6,242.85,242.59,242.77,12661.0
2019-04-24 13:30:00,242.82,243.07,242.81,242.84,14737.0,242.82,243.07,242.81,242.84,14737.0
2019-04-24 13:35:00,242.85,243.36,242.83,243.33,11468.0,242.85,243.36,242.83,243.33,11468.0
2019-04-24 13:40:00,243.35,243.52,243.17,243.19,14529.0,243.35,243.52,243.17,243.19,14529.0
2019-04-24 13:45:00,243.23,243.23,243.07,243.16,8265.0,243.23,243.23,243.07,243.16,8265.0
2019-04-24 13:50:00,243.12,243.38,243.11,243.34,16764.0,243.12,243.38,243.11,243.34,16764.0
2019-04-24 13:55:00,243.34,243.94,243.33,243.86,18572.0,243.34,243.94,243.33,243.86,18572.0
2019-04-24 14:00:00,243.82,244.25,243.38,243.46,49749.0,243.82,244.25,243.38,243.46,49749.0
2019-04-24 14:05:00,243.48,243.48,242.77,242.81,19105.0,243.48,243.48,242.77,242.81,19105.0
2019-04-24 14:10:00,242.81,243.14,242.75,243.14,4058.0,242.81,243.14,242.75,243.14,4058.0
2019-04-24 14:15:00,243.13,243.13,242.53,242.87,10514.0,243.13,243.13,242.53,242.87,10514.0
2019-04-24 14:20:00,242.86,243.36,242.86,243.36,8646.0,242.86,243.36,242.86,243.36,8646.0
2019-04-24 14:25:00,243.31,243.49,243.0,243.45,18751.0,243.31,243.49,243.0,243.45,18751.0
2019-04-24 14:30:00,243.43,243.43,243.01,243.22,5691.0,243.43,243.43,243.01,243.22,5691.0
2019-04-24 14:35:00,243.28,243.3,242.94,243.18,9941.0,243.28,243.3,242.94,243.18,9941.0
2019-04-24 14:40:00,243.13,243.16,242.76,242.76,11747.0,243.13,243.16,242.76,242.76,11747.0
2019-04-24 14:45:00,242.8,243.3,242.8,243.19,9602.0,242.8,243.3,242.8,243.19,9602.0
2019-04-24 14:50:00,243.19,243.57,243.19,243.45,13053.0,243.19,243.57,243.19,243.45,13053.0
2019-04-24 14:55:00,243.48,243.55,243.29,243.49,13009.0,243.48,243.55,243.29,243.49,13009.0
2019-04-24 15:00:00,243.49,243.83,243.46,243.78,45711.0,243.49,243.83,243.46,243.78,45711.0
2019-04-24 15:05:00,243.78,243.85,243.22,243.29,30323.0,243.78,243.85,243.22,243.29,30323.0
2019-04-24 15:10:00,243.29,243.47,243.03,243.11,12547.0,243.29,243.47,243.03,243.11,12547.0
2019-04-24 15:15:00,243.08,243.24,242.77,243.07,11819.0,243.08,243.24,242.77,243.07,11819.0
2019-04-24 15:20:00,243.07,243.39,243.07,243.11,12500.0,243.07,243.39,243.07,243.11,12500.0
2019-04-24 15:25:00,243.23,243.44,243.2,243.38,19446.0,243.23,243.44,243.2,243.38,19446.0
2019-04-24 15:30:00,243.32,243.44,243.14,243.15,17768.0,243.32,243.44,243.14,243.15,17768.0
2019-04-24 15:35:00,243.17,243.19,242.68,242.7,28278.0,243.17,243.19,242.68,242.7,28278.0
2019-04-24 15:40:00,242.69,242.73,242.6,242.65,30448.0,242.69,242.73,242.6,242.65,30448.0
2019-04-24 15:45:00,242.64,242.78,242.64,242.73,42697.0,242.64,242.78,242.64,242.73,42697.0
2019-04-24 15:50:00,242.71,242.75,242.54,242.54,66667.0,242.71,242.75,242.54,242.54,66667.0
2019-04-24 15:55:00,242.52,243.16,242.09,242.14,110041.0,242.52,243.16,242.09,242.14,110041.0
2019-04-25 09:30:00,261.02,268.05,260.72,262.24,448539.0,261.02,268.05,260.72,262.24,448539.0
2019-04-25 09:35:00,262.52,263.42,259.0,263.03,199899.0,262.52,263.42,259.0,263.03,199899.0
2019-04-25 09:40:00,263.21,265.44,261.87,264.18,160062.0,263.21,265.44,261.87,264.18,160062.0
2019-04-25 09:45:00,264.36,268.89,264.05,268.51,179375.0,264.36,268.89,264.05,268.51,179375.0
2019-04-25 09:50:00,268.5,269.27,265.71,266.31,143549.0,268.5,269.27,265.71,266.31,143549.0
2019-04-25 09:55:00,266.08,267.1,264.89,265.78,79916.0,266.08,267.1,264.89,265.78,79916.0
2019-04-25 10:00:00,265.68,266.67,264.51,265.0,79504.0,265.68,266.67,264.51,265.0,79504.0
2019-04-25 10:05:00,265.0,265.14,263.63,264.39,84214.0,265.0,265.14,263.63,264.39,84214.0
2019-04-25 10:10:00,264.54,264.74,261.21,261.21,83129.0,264.54,264.74,261.21,261.21,83129.0
2019-04-25 10:15:00,261.44,261.51,259.5,260.63,64232.0,261.44,261.51,259.5,260.63,64232.0
2019-04-25 10:20:00,260.72,261.35,258.18,259.8,81044.0,260.72,261.35,258.18,259.8,81044.0
2019-04-25 10:25:00,260.11,262.29,259.8,261.72,60677.0,260.11,262.29,259.8,261.72,60677.0
2019-04-25 10:30:00,261.97,263.4,261.8,262.84,55960.0,261.97,263.4,261.8,262.84,55960.0
2019-04-25 10:35:00,262.81,263.95,262.48,263.81,64542.0,262.81,263.95,262.48,263.81,64542.0
2019-04-25 10:40:00,263.89,264.8,263.67,263.67,41552.0,263.89,264.8,263.67,263.67,41552.0
2019-04-25 10:45:00,263.72,263.9,262.75,263.69,37802.0,263.72,263.9,262.75,263.69,37802.0
2019-04-25 10:50:00,263.61,264.11,262.75,263.46,23053.0,263.61,264.11,262.75,263.46,23053.0
2019-04-25 10:55:00,263.68,265.1,263.23,264.71,29125.0,263.68,265.1,263.23,264.71,29125.0
2019-04-25 11:00:00,264.74,264.96,263.8,264.0,21062.0,264.74,264.96,263.8,264.0,21062.0
2019-04-25 11:05:00,263.86,263.86,262.66,262.71,20223.0,263.86,263.86,262.66,262.71,20223.0
2019-04-25 11:10:00,262.89,262.9,261.0,262.09,29881.0,262.89,262.9,261.0,262.09,29881.0
2019-04-25 11:15:00,261.92,261.93,260.33,260.76,21780.0,261.92,261.93,260.33,260.76,21780.0
2019-04-25 11:20:00,261.15,262.1,261.0,261.9,20335.0,261.15,262.1,261.0,261.9,20335.0
2019-04-25 11:25:00,261.9,262.35,261.03,261.67,15490.0,261.9,262.35,261.03,261.67,15490.0
2019-04-25 11:30:00,261.57,261.62,260.23,260.23,11788.0,261.57,261.62,260.23,260.23,11788.0
2019-04-25 11:35:00,260.36,262.76,260.26,262.22,30218.0,260.36,262.76,260.26,262.22,30218.0
2019-04-25 11:40:00,262.22,262.55,261.05,261.82,14176.0,262.22,262.55,261.05,261.82,14176.0
2019-04-25 11:45:00,262.01,262.02,260.33,260.59,7301.0,262.01,262.02,260.33,260.59,7301.0
2019-04-25 11:50:00,260.68,261.38,260.0,260.48,17357.0,260.68,261.38,260.0,260.48,17357.0
2019-04-25 11:55:00,260.39,260.95,260.08,260.76,17570.0,260.39,260.95,260.08,260.76,17570.0
2019-04-25 12:00:00,260.63,261.45,260.5,261.31,12445.0,260.63,261.45,260.5,261.31,12445.0
2019-04-25 12:05:00,261.17,261.73,260.87,261.72,16235.0,261.17,261.73,260.87,261.72,16235.0
2019-04-25 12:10:00,261.73,261.88,260.96,261.23,19577.0,261.73,261.88,260.96,261.23,19577.0
2019-04-25 12:15:00,261.41,261.41,260.1,260.56,29636.0,261.41,261.41,260.1,260.56,29636.0
2019-04-25 12:20:00,260.55,260.65,259.29,259.85,40669.0,260.55,260.65,259.29,259.85,40669.0
2019-04-25 12:25:00,259.85,260.14,258.82,259.1,15929.0,259.85,260.14,258.82,259.1,15929.0
2019-04-25 12:30:00,258.94,259.0,258.27,258.86,29619.0,258.94,259.0,258.27,258.86,29619.0
2019-04-25 12:35:00,258.94,260.11,258.71,260.09,28098.0,258.94,260.11,258.71,260.09,28098.0
2019-04-25 12:40:00,260.09,260.5,259.77,260.43,25233.0,260.09,260.5,259.77,260.43,25233.0
2019-04-25 12:45:00,260.5,260.76,259.92,260.52,27174.0,260.5,260.76,259.92,260.52,27174.0
2019-04-25 12:50:00,260.49,260.61,259.91,260.03,40498.0,260.49,260.61,259.91,260.03,40498.0
2019-04-25 12:55:00,259.97,261.05,259.86,260.86,22509.0,259.97,261.05,259.86,260.86,22509.0
2019-04-25 13:00:00,260.84,260.93,260.09,260.63,15782.0,260.84,260.93,260.09,260.63,15782.0
2019-04-25 13:05:00,260.6,260.68,260.02,260.16,8084.0,260.6,260.68,260.02,260.16,8084.0
2019-04-25 13:10:00,260.4,260.99,260.18,260.85,14616.0,260.4,260.99,260.18,260.85,14616.0
2019-04-25 13:15:00,260.79,261.27,260.6,261.01,10500.0,260.79,261.27,260.6,261.01,10500.0
2019-04-25 13:20:00,261.01,261.58,260.67,261.18,30979.0,261.01,261.58,260.67,261.18,30979.0
2019-04-25 13:25:00,261.05,262.04,260.92,261.34,12754.0,261.05,262.04,260.92,261.34,12754.0
2019-04-25 13:30:00,261.45,261.65,260.61,261.28,13779.0,261.45,261.65,260.61,261.28,13779.0
2019-04-25 13:35:00,261.34,262.06,261.22,261.98,16333.0,261.34,262.06,261.22,261.98,16333.0
2019-04-25 13:40:00,262.06,262.07,261.5,261.5,8691.0,262.06,262.07,261.5,261.5,8691.0
2019-04-25 13:45:00,261.58,261.89,261.24,261.83,12260.0,261.58,261.89,261.24,261.83,12260.0
2019-04-25 13:50:00,261.76,262.06,261.38,261.72,11043.0,261.76,262.06,261.38,261.72,11043.0
2019-04-25 13:55:00,261.81,262.12,261.3,261.91,12337.0,261.81,262.12,261.3,261.91,12337.0
2019-04-25 14:00:00,261.81,262.17,261.79,261.92,30700.0,261.81,262.17,261.79,261.92,30700.0
2019-04-25 14:05:00,261.94,262.03,261.0,261.01,13210.0,261.94,262.03,261.0,261.01,13210.0
2019-04-25 14:10:00,260.86,261.11,260.48,260.91,13418.0,260.86,261.11,260.48,260.91,13418.0
2019-04-25 14:15:00,260.77,260.91,260.3,260.31,10476.0,260.77,260.91,260.3,260.31,10476.0
2019-04-25 14:20:00,260.31,260.31,259.52,259.57,14196.0,260.31,260.31,259.52,259.57,14196.0
2019-04-25 14:25:00,259.57,260.28,259.4,259.63,17068.0,259.57,260.28,259.4,259.63,17068.0
2019-04-25 14:30:00,259.71,259.87,259.24,259.39,19095.0,259.71,259.87,259.24,259.39,19095.0
2019-04-25 14:35:00,259.21,259.55,258.25,259.09,54743.0,259.21,259.55,258.25,259.09,54743.0
2019-04-25 14:40:00,259.3,260.03,259.22,260.0,20607.0,259.3,260.03,259.22,260.0,20607.0
2019-04-25 14:45:00,259.95,260.13,258.61,259.07,22732.0,259.95,260.13,258.61,259.07,22732.0
2019-04-25 14:50:00,259.03,259.54,258.6,259.2,30073.0,259.03,259.54,258.6,259.2,30073.0
2019-04-25 14:55:00,259.27,259.62,259.09,259.19,11070.0,259.27,259.62,259.09,259.19,11070.0
2019-04-25 15:00:00,259.2,259.38,258.93,259.11,11969.0,259.2,259.38,258.93,259.11,11969.0
2019-04-25 15:05:00,259.16,259.66,258.99,259.22,28811.0,259.16,259.66,258.99,259.22,28811.0
2019-04-25 15:10:00,259.12,259.67,259.07,259.54,12035.0,259.12,259.67,259.07,259.54,12035.0
2019-04-25 15:15:00,259.51,259.58,259.06,259.33,19982.0,259.51,259.58,259.06,259.33,19982.0
2019-04-25 15:20:00,259.3,259.52,259.14,259.36,20107.0,259.3,259.52,259.14,259.36,20107.0
2019-04-25 15:25:00,259.37,259.99,259.07,259.57,27375.0,259.37,259.99,259.07,259.57,27375.0
2019-04-25 15:30:00,259.65,260.07,259.35,259.75,41975.0,259.65,260.07,259.35,259.75,41975.0
2019-04-25 15:35:00,259.67,260.98,259.54,260.98,31054.0,259.67,260.98,259.54,260.98,31054.0
2019-04-25 15:40:00,260.98,261.49,259.78,260.33,50637.0,260.98,261.49,259.78,260.33,50637.0
2019-04-25 15:45:00,260.38,261.98,260.38,261.26,70586.0,260.38,261.98,260.38,261.26,70586.0
2019-04-25 15:50:00,261.45,262.45,261.38,261.73,90557.0,261.45,262.45,261.38,261.73,90557.0
2019-04-25 15:55:00,261.6,262.27,260.79,260.85,146766.0,261.6,262.27,260.79,260.85,146766.0
2019-04-26 09:30:00,260.0,260.47,258.42,258.88,41717.0,260.0,260.47,258.42,258.88,41717.0
2019-04-26 09:35:00,258.94,259.7,258.25,258.25,21408.0,258.94,259.7,258.25,258.25,21408.0
2019-04-26 09:40:00,258.25,258.72,257.09,257.84,36393.0,258.25,258.72,257.09,257.84,36393.0
2019-04-26 09:45:00,258.04,260.4,257.1,260.26,59786.0,258.04,260.4,257.1,260.26,59786.0
2019-04-26 09:50:00,260.19,260.89,260.01,260.84,36830.0,260.19,260.89,260.01,260.84,36830.0
2019-04-26 09:55:00,260.57,262.12,259.88,262.09,30886.0,260.57,262.12,259.88,262.09,30886.0
2019-04-26 10:00:00,262.09,262.4,261.04,262.4,21316.0,262.09,262.4,261.04,262.4,21316.0
2019-04-26 10:05:00,262.25,263.78,262.11,263.22,28688.0,262.25,263.78,262.11,263.22,28688.0
2019-04-26 10:10:00,263.35,263.39,262.42,262.91,45053.0,263.35,263.39,262.42,262.91,45053.0
2019-04-26 10:15:00,262.81,263.66,262.75,263.35,32698.0,262.81,263.66,262.75,263.35,32698.0
2019-04-26 10:20:00,263.26,263.53,262.51,262.78,27761.0,263.26,263.53,262.51,262.78,27761.0
2019-04-26 10:25:00,262.78,263.0,262.12,262.91,36537.0,262.78,263.0,262.12,262.91,36537.0
2019-04-26 10:30:00,262.89,263.33,262.8,263.33,18070.0,262.89,263.33,262.8,263.33,18070.0
2019-04-26 10:35:00,263.26,263.33,262.97,263.16,11324.0,263.26,263.33,262.97,263.16,11324.0
2019-04-26 10:40:00,263.05,263.33,262.87,263.24,13946.0,263.05,263.33,262.87,263.24,13946.0
2019-04-26 10:45:00,263.27,264.08,263.24,263.72,22696.0,263.27,264.08,263.24,263.72,22696.0
2019-04-26 10:50:00,263.81,264.32,263.81,263.99,16394.0,263.81,264.32,263.81,263.99,16394.0
2019-04-26 10:55:00,263.99,264.39,263.85,264.38,19355.0,263.99,264.39,263.85,264.38,19355.0
2019-04-26 11:00:00,264.38,264.84,264.19,264.21,26845.0,264.38,264.84,264.19,264.21,26845.0
2019-04-26 11:05:00,264.3,265.42,264.2,265.42,28618.0,264.3,265.42,264.2,265.42,28618.0
2019-04-26 11:10:00,265.28,265.5,264.85,265.18,29945.0,265.28,265.5,264.85,265.18,29945.0
2019-04-26 11:15:00,265.04,265.16,264.4,264.44,15900.0,265.04,265.16,264.4,264.44,15900.0
2019-04-26 11:20:00,264.46,264.83,264.12,264.62,10861.0,264.46,264.83,264.12,264.62,10861.0
2019-04-26 11:25:00,264.55,265.04,264.55,264.93,14253.0,264.55,265.04,264.55,264.93,14253.0
2019-04-26 11:30:00,264.98,265.04,264.62,264.73,20816.0,264.98,265.04,264.62,264.73,20816.0
2019-04-26 11:35:00,264.78,265.29,264.74,265.13,20185.0,264.78,265.29,264.74,265.13,20185.0
2019-04-26 11:40:00,265.03,265.1,264.8,264.95,26741.0,265.03,265.1,264.8,264.95,26741.0
2019-04-26 11:45:00,264.94,265.38,264.78,265.36,13916.0,264.94,265.38,264.78,265.36,13916.0
2019-04-26 11:50:00,265.39,265.89,265.32,265.4,20885.0,265.39,265.89,265.32,265.4,20885.0
2019-04-26 11:55:00,265.44,265.88,265.1,265.34,8063.0,265.44,265.88,265.1,265.34,8063.0
2019-04-26 12:00:00,265.26,265.49,264.8,264.81,37972.0,265.26,265.49,264.8,264.81,37972.0
2019-04-26 12:05:00,264.84,265.23,264.83,265.06,7396.0,264.84,265.23,264.83,265.06,7396.0
2019-04-26 12:10:00,265.01,265.12,264.84,264.84,6074.0,265.01,265.12,264.84,264.84,6074.0
2019-04-26 12:15:00,264.87,264.93,264.53,264.77,13392.0,264.87,264.93,264.53,264.77,13392.0
2019-04-26 12:20:00,264.76,264.8,264.53,264.75,8298.0,264.76,264.8,264.53,264.75,8298.0
2019-04-26 12:25:00,264.72,265.07,264.52,264.96,7363.0,264.72,265.07,264.52,264.96,7363.0
2019-04-26 12:30:00,264.98,265.53,264.98,265.48,11959.0,264.98,265.53,264.98,265.48,11959.0
2019-04-26 12:35:00,265.47,265.76,265.22,265.29,18834.0,265.47,265.76,265.22,265.29,18834.0
2019-04-26 12:40:00,265.34,265.51,265.21,265.38,18346.0,265.34,265.51,265.21,265.38,18346.0
2019-04-26 12:45:00,265.31,265.8,265.16,265.76,24776.0,265.31,265.8,265.16,265.76,24776.0
2019-04-26 12:50:00,265.76,265.95,265.63,265.67,13345.0,265.76,265.95,265.63,265.67,13345.0
2019-04-26 12:55:00,265.61,265.83,265.09,265.13,8401.0,265.61,265.83,265.09,265.13,8401.0
2019-04-26 13:00:00,265.05,265.07,264.4,264.4,8266.0,265.05,265.07,264.4,264.4,8266.0
2019-04-26 13:05:00,264.36,264.9,264.36,264.72,13788.0,264.36,264.9,264.36,264.72,13788.0
2019-04-26 13:10:00,264.7,264.77,264.39,264.77,9328.0,264.7,264.77,264.39,264.77,9328.0
2019-04-26 13:15:00,264.85,265.06,264.7,264.98,6338.0,264.85,265.06,264.7,264.98,6338.0
2019-04-26 13:20:00,265.0,265.12,264.84,264.87,11097.0,265.0,265.12,264.84,264.87,11097.0
2019-04-26 13:25:00,264.93,265.0,264.88,264.88,9193.0,264.93,265.0,264.88,264.88,9193.0
2019-04-26 13:30:00,264.94,265.15,264.89,265.02,10734.0,264.94,265.15,264.89,265.02,10734.0
2019-04-26 13:35:00,265.02,265.28,264.97,265.23,9163.0,265.02,265.28,264.97,265.23,9163.0
2019-04-26 13:40:00,265.14,265.14,264.84,264.88,10760.0,265.14,265.14,264.84,264.88,10760.0
2019-04-26 13:45:00,264.89,265.1,264.86,265.0,5849.0,264.89,265.1,264.86,265.0,5849.0
2019-04-26 13:50:00,265.06,265.38,265.06,265.33,6229.0,265.06,265.38,265.06,265.33,6229.0
2019-04-26 13:55:00,265.31,265.77,265.31,265.48,10502.0,265.31,265.77,265.31,265.48,10502.0
2019-04-26 14:00:00,265.58,265.75,265.29,265.59,15527.0,265.58,265.75,265.29,265.59,15527.0
2019-04-26 14:05:00,265.56,266.15,265.56,266.02,32075.0,265.56,266.15,265.56,266.02,32075.0
2019-04-26 14:10:00,266.05,266.62,266.05,266.44,11910.0,266.05,266.62,266.05,266.44,11910.0
2019-04-26 14:15:00,266.36,266.81,266.36,266.67,12693.0,266.36,266.81,266.36,266.67,12693.0
2019-04-26 14:20:00,266.76,266.81,266.46,266.81,9579.0,266.76,266.81,266.46,266.81,9579.0
2019-04-26 14:25:00,266.8,266.81,266.41,266.55,8705.0,266.8,266.81,266.41,266.55,8705.0
2019-04-26 14:30:00,266.61,266.64,266.34,266.52,25453.0,266.61,266.64,266.34,266.52,25453.0
2019-04-26 14:35:00,266.49,266.81,266.31,266.8,11150.0,266.49,266.81,266.31,266.8,11150.0
2019-04-26 14:40:00,266.75,267.24,266.7,267.17,13700.0,266.75,267.24,266.7,267.17,13700.0
2019-04-26 14:45:00,267.08,267.46,266.81,267.0,10154.0,267.08,267.46,266.81,267.0,10154.0
2019-04-26 14:50:00,267.0,267.51,266.96,267.36,12520.0,267.0,267.51,266.96,267.36,12520.0
2019-04-26 14:55:00,267.49,267.49,267.26,267.29,15643.0,267.49,267.49,267.26,267.29,15643.0
2019-04-26 15:00:00,267.33,267.5,267.0,267.44,21872.0,267.33,267.5,267.0,267.44,21872.0
2019-04-26 15:05:00,267.44,267.5,267.37,267.38,21070.0,267.44,267.5,267.37,267.38,21070.0
2019-04-26 15:10:00,267.38,267.52,266.94,267.36,26457.0,267.38,267.52,266.94,267.36,26457.0
2019-04-26 15:15:00,267.33,267.48,267.28,267.31,10205.0,267.33,267.48,267.28,267.31,10205.0
2019-04-26 15:20:00,267.32,267.55,267.19,267.55,15848.0,267.32,267.55,267.19,267.55,15848.0
2019-04-26 15:25:00,267.57,267.84,267.53,267.66,14838.0,267.57,267.84,267.53,267.66,14838.0
2019-04-26 15:30:00,267.65,267.8,267.38,267.41,18518.0,267.65,267.8,267.38,267.41,18518.0
2019-04-26 15:35:00,267.41,267.54,267.38,267.53,18159.0,267.41,267.54,267.38,267.53,18159.0
2019-04-26 15:40:00,267.54,267.73,267.51,267.65,35412.0,267.54,267.73,267.51,267.65,35412.0
2019-04-26 15:45:00,267.66,267.81,267.49,267.65,38668.0,267.66,267.81,267.49,267.65,38668.0
2019-04-26 15:50:00,267.63,267.64,266.65,266.84,45876.0,267.63,267.64,266.65,266.84,45876.0
2019-04-26 15:55:00,266.84,267.49,266.84,267.13,86173.0,266.84,267.49,266.84,267.13,86173.0
2019-04-29 09:30:00,267.1,270.7,267.1,270.69,70635.0,267.1,270.7,267.1,270.69,70635.0
2019-04-29 09:35:00,270.51,271.75,269.51,270.22,69457.0,270.51,271.75,269.51,270.22,69457.0
2019-04-29 09:40:00,269.81,270.86,268.62,269.49,32060.0,269.81,270.86,268.62,269.49,32060.0
2019-04-29 09:45:00,269.43,271.47,269.35,270.26,27910.0,269.43,271.47,269.35,270.26,27910.0
2019-04-29 09:50:00,270.04,270.35,269.28,269.89,19069.0,270.04,270.35,269.28,269.89,19069.0
2019-04-29 09:55:00,270.03,272.27,270.03,271.56,32319.0,270.03,272.27,270.03,271.56,32319.0
2019-04-29 10:00:00,271.67,271.84,269.77,270.25,20837.0,271.67,271.84,269.77,270.25,20837.0
2019-04-29 10:05:00,269.84,270.37,268.85,269.46,17371.0,269.84,270.37,268.85,269.46,17371.0
2019-04-29 10:10:00,269.67,270.62,269.46,270.42,18572.0,269.67,270.62,269.46,270.42,18572.0
2019-04-29 10:15:00,270.26,270.48,269.73,270.28,13519.0,270.26,270.48,269.73,270.28,13519.0
2019-04-29 10:20:00,270.39,270.93,270.38,270.84,6099.0,270.39,270.93,270.38,270.84,6099.0
2019-04-29 10:25:00,270.84,271.18,270.47,270.71,20135.0,270.84,271.18,270.47,270.71,20135.0
2019-04-29 10:30:00,270.99,271.27,270.45,270.99,14256.0,270.99,271.27,270.45,270.99,14256.0
2019-04-29 10:35:00,270.72,271.66,270.72,271.3,15718.0,270.72,271.66,270.72,271.3,15718.0
2019-04-29 10:40:00,271.29,271.96,271.06,271.51,19620.0,271.29,271.96,271.06,271.51,19620.0
2019-04-29 10:45:00,271.42,271.85,271.41,271.55,17633.0,271.42,271.85,271.41,271.55,17633.0
2019-04-29 10:50:00,271.55,271.84,271.34,271.61,14653.0,271.55,271.84,271.34,271.61,14653.0
2019-04-29 10:55:00,271.61,272.25,271.53,272.05,22611.0,271.61,272.25,271.53,272.05,22611.0
2019-04-29 11:00:00,272.23,273.0,272.09,272.58,32013.0,272.23,273.0,272.09,272.58,32013.0
2019-04-29 11:05:00,272.52,272.9,272.28,272.61,9650.0,272.52,272.9,272.28,272.61,9650.0
2019-04-29 11:10:00,272.62,272.96,271.62,271.8,25803.0,272.62,272.96,271.62,271.8,25803.0
2019-04-29 11:15:00,271.75,272.07,271.37,271.5,17906.0,271.75,272.07,271.37,271.5,17906.0
2019-04-29 11:20:00,271.59,271.71,271.23,271.62,7120.0,271.59,271.71,271.23,271.62,7120.0
2019-04-29 11:25:00,271.66,271.79,271.44,271.52,13043.0,271.66,271.79,271.44,271.52,13043.0
2019-04-29 11:30:00,271.52,271.59,270.65,270.88,28914.0,271.52,271.59,270.65,270.88,28914.0
2019-04-29 11:35:00,270.92,271.0,270.27,270.38,21908.0,270.92,271.0,270.27,270.38,21908.0
2019-04-29 11:40:00,270.31,270.56,269.37,269.88,42464.0,270.31,270.56,269.37,269.88,42464.0
2019-04-29 11:45:00,269.98,270.3,269.9,269.95,10835.0,269.98,270.3,269.9,269.95,10835.0
2019-04-29 11:50:00,269.96,270.04,269.61,269.7,15154.0,269.96,270.04,269.61,269.7,15154.0
2019-04-29 11:55:00,269.79,269.79,269.17,269.18,14328.0,269.79,269.79,269.17,269.18,14328.0
2019-04-29 12:00:00,269.18,269.22,268.59,268.65,22291.0,269.18,269.22,268.59,268.65,22291.0
2019-04-29 12:05:00,268.66,269.51,268.6,269.19,26794.0,268.66,269.51,268.6,269.19,26794.0
2019-04-29 12:10:00,269.2,269.27,268.84,269.07,28021.0,269.2,269.27,268.84,269.07,28021.0
2019-04-29 12:15:00,269.06,269.86,269.06,269.61,23478.0,269.06,269.86,269.06,269.61,23478.0
2019-04-29 12:20:00,269.63,269.69,269.14,269.67,16890.0,269.63,269.69,269.14,269.67,16890.0
2019-04-29 12:25:00,269.67,269.73,269.47,269.6,12338.0,269.67,269.73,269.47,269.6,12338.0
2019-04-29 12:30:00,269.65,270.62,269.6,270.56,25340.0,269.65,270.62,269.6,270.56,25340.0
2019-04-29 12:35:00,270.5,270.94,270.45,270.86,12533.0,270.5,270.94,270.45,270.86,12533.0
2019-04-29 12:40:00,270.86,271.23,270.79,271.15,8203.0,270.86,271.23,270.79,271.15,8203.0
2019-04-29 12:45:00,271.15,271.44,271.14,271.37,14873.0,271.15,271.44,271.14,271.37,14873.0
2019-04-29 12:50:00,271.29,271.82,271.29,271.61,10413.0,271.29,271.82,271.29,271.61,10413.0
2019-04-29 12:55:00,271.56,271.66,271.44,271.66,9219.0,271.56,271.66,271.44,271.66,9219.0
2019-04-29 13:00:00,271.63,271.69,271.46,271.55,7350.0,271.63,271.69,271.46,271.55,7350.0
2019-04-29 13:05:00,271.59,271.81,271.53,271.73,7810.0,271.59,271.81,271.53,271.73,7810.0
2019-04-29 13:10:00,271.73,271.78,271.54,271.59,5950.0,271.73,271.78,271.54,271.59,5950.0
2019-04-29 13:15:00,271.6,271.85,271.6,271.81,4880.0,271.6,271.85,271.6,271.81,4880.0
2019-04-29 13:20:00,271.79,271.98,271.78,271.94,8464.0,271.79,271.98,271.78,271.94,8464.0
2019-04-29 13:25:00,271.94,272.07,271.91,272.05,10738.0,271.94,272.07,271.91,272.05,10738.0
2019-04-29 13:30:00,272.09,272.4,271.99,272.36,6528.0,272.09,272.4,271.99,272.36,6528.0
2019-04-29 13:35:00,272.35,272.45,271.93,272.12,11614.0,272.35,272.45,271.93,272.12,11614.0
2019-04-29 13:40:00,272.15,272.35,272.09,272.26,11136.0,272.15,272.35,272.09,272.26,11136.0
2019-04-29 13:45:00,272.32,272.36,272.15,272.21,10299.0,272.32,272.36,272.15,272.21,10299.0
2019-04-29 13:50:00,272.2,272.61,272.11,272.58,23608.0,272.2,272.61,272.11,272.58,23608.0
2019-04-29 13:55:00,272.65,272.65,272.42,272.63,9037.0,272.65,272.65,272.42,272.63,9037.0
2019-04-29 14:00:00,272.54,272.97,272.54,272.81,10649.0,272.54,272.97,272.54,272.81,10649.0
2019-04-29 14:05:00,272.82,273.1,272.74,273.07,15279.0,272.82,273.1,272.74,273.07,15279.0
2019-04-29 14:10:00,273.06,273.26,272.98,273.19,19682.0,273.06,273.26,272.98,273.19,19682.0
2019-04-29 14:15:00,273.25,273.47,272.51,272.83,23042.0,273.25,273.47,272.51,272.83,23042.0
2019-04-29 14:20:00,272.89,272.91,272.55,272.72,10653.0,272.89,272.91,272.55,272.72,10653.0
2019-04-29 14:25:00,272.72,272.79,272.51,272.59,11075.0,272.72,272.79,272.51,272.59,11075.0
2019-04-29 14:30:00,272.59,272.64,272.29,272.43,9095.0,272.59,272.64,272.29,272.43,9095.0
2019-04-29 14:35:00,272.43,272.56,272.32,272.41,8323.0,272.43,272.56,272.32,272.41,8323.0
2019-04-29 14:40:00,272.36,272.81,272.36,272.81,7650.0,272.36,272.81,272.36,272.81,7650.0
2019-04-29 14:45:00,272.78,272.78,272.41,272.5,9038.0,272.78,272.78,272.41,272.5,9038.0
2019-04-29 14:50:00,272.49,272.81,272.42,272.76,8072.0,272.49,272.81,272.42,272.76,8072.0
2019-04-29 14:55:00,272.76,272.88,272.65,272.79,11974.0,272.76,272.88,272.65,272.79,11974.0
2019-04-29 15:00:00,272.79,272.79,272.33,272.43,7992.0,272.79,272.79,272.33,272.43,7992.0
2019-04-29 15:05:00,272.4,272.74,272.39,272.62,11688.0,272.4,272.74,272.39,272.62,11688.0
2019-04-29 15:10:00,272.56,272.69,272.54,272.69,6856.0,272.56,272.69,272.54,272.69,6856.0
2019-04-29 15:15:00,272.69,272.74,272.46,272.56,10238.0,272.69,272.74,272.46,272.56,10238.0
2019-04-29 15:20:00,272.57,272.58,271.8,271.95,20280.0,272.57,272.58,271.8,271.95,20280.0
2019-04-29 15:25:00,272.03,272.09,271.79,271.85,13927.0,272.03,272.09,271.79,271.85,13927.0
2019-04-29 15:30:00,271.87,272.08,271.71,272.08,15033.0,271.87,272.08,271.71,272.08,15033.0
2019-04-29 15:35:00,272.1,272.33,272.04,272.3,15817.0,272.1,272.33,272.04,272.3,15817.0
2019-04-29 15:40:00,272.31,272.63,272.31,272.63,20158.0,272.31,272.63,272.31,272.63,20158.0
2019-04-29 15:45:00,272.63,272.68,272.39,272.65,65182.0,272.63,272.68,272.39,272.65,65182.0
2019-04-29 15:50:00,272.65,272.65,271.96,271.97,45787.0,272.65,272.65,271.96,271.97,45787.0
2019-04-29 15:55:00,271.98,272.49,271.82,271.82,73737.0,271.98,272.49,271.82,271.82,73737.0
2019-04-30 09:30:00,271.0,272.61,271.0,272.28,25292.0,271.0,272.61,271.0,272.28,25292.0
2019-04-30 09:35:00,272.44,272.99,271.22,271.68,21385.0,272.44,272.99,271.22,271.68,21385.0
2019-04-30 09:40:00,271.74,272.67,271.34,272.61,18807.0,271.74,272.67,271.34,272.61,18807.0
2019-04-30 09:45:00,272.27,273.25,271.98,273.23,20903.0,272.27,273.25,271.98,273.23,20903.0
2019-04-30 09:50:00,273.28,273.82,272.83,273.5,14570.0,273.28,273.82,272.83,273.5,14570.0
2019-04-30 09:55:00,273.58,273.59,272.4,272.76,29477.0,273.58,273.59,272.4,272.76,29477.0
2019-04-30 10:00:00,272.46,273.1,272.3,272.98,14160.0,272.46,273.1,272.3,272.98,14160.0
2019-04-30 10:05:00,272.87,273.52,272.77,273.0,48791.0,272.87,273.52,272.77,273.0,48791.0
2019-04-30 10:10:00,272.95,272.95,272.23,272.23,10617.0,272.95,272.95,272.23,272.23,10617.0
2019-04-30 10:15:00,272.23,272.23,270.21,270.65,62779.0,272.23,272.23,270.21,270.65,62779.0
2019-04-30 10:20:00,270.54,270.8,269.72,270.1,48848.0,270.54,270.8,269.72,270.1,48848.0
2019-04-30 10:25:00,270.17,270.2,269.11,269.88,31987.0,270.17,270.2,269.11,269.88,31987.0
2019-04-30 10:30:00,269.89,270.79,269.85,270.36,54130.0,269.89,270.79,269.85,270.36,54130.0
2019-04-30 10:35:00,270.28,270.71,269.75,269.78,18384.0,270.28,270.71,269.75,269.78,18384.0
2019-04-30 10:40:00,269.69,270.51,269.51,270.11,15091.0,269.69,270.51,269.51,270.11,15091.0
2019-04-30 10:45:00,270.28,270.85,270.28,270.68,6006.0,270.28,270.85,270.28,270.68,6006.0
2019-04-30 10:50:00,270.63,270.97,270.49,270.61,28745.0,270.63,270.97,270.49,270.61,28745.0
2019-04-30 10:55:00,270.76,270.86,270.02,270.33,20333.0,270.76,270.86,270.02,270.33,20333.0
2019-04-30 11:00:00,270.32,270.32,268.73,269.15,22455.0,270.32,270.32,268.73,269.15,22455.0
2019-04-30 11:05:00,269.07,269.39,268.81,269.03,26051.0,269.07,269.39,268.81,269.03,26051.0
2019-04-30 11:10:00,269.0,269.34,268.84,268.96,15711.0,269.0,269.34,268.84,268.96,15711.0
2019-04-30 11:15:00,268.85,269.77,268.85,269.74,7986.0,268.85,269.77,268.85,269.74,7986.0
2019-04-30 11:20:00,269.75,270.16,269.75,269.94,9900.0,269.75,270.16,269.75,269.94,9900.0
2019-04-30 11:25:00,269.98,270.6,269.82,269.98,12396.0,269.98,270.6,269.82,269.98,12396.0
2019-04-30 11:30:00,269.95,270.09,269.75,269.85,21705.0,269.95,270.09,269.75,269.85,21705.0
2019-04-30 11:35:00,269.96,271.18,269.94,270.79,10388.0,269.96,271.18,269.94,270.79,10388.0
2019-04-30 11:40:00,270.82,270.94,270.66,270.72,16717.0,270.82,270.94,270.66,270.72,16717.0
2019-04-30 11:45:00,270.66,271.44,270.66,271.25,3770.0,270.66,271.44,270.66,271.25,3770.0
2019-04-30 11:50:00,271.11,271.3,270.87,271.3,7527.0,271.11,271.3,270.87,271.3,7527.0
2019-04-30 11:55:00,271.03,271.76,271.0,271.25,5501.0,271.03,271.76,271.0,271.25,5501.0
2019-04-30 12:00:00,271.4,271.4,271.0,271.0,6918.0,271.4,271.4,271.0,271.0,6918.0
2019-04-30 12:05:00,271.09,271.47,271.08,271.2,6197.0,271.09,271.47,271.08,271.2,6197.0
2019-04-30 12:10:00,271.2,272.18,271.2,272.14,16813.0,271.2,272.18,271.2,272.14,16813.0
2019-04-30 12:15:00,271.97,272.72,271.97,272.15,10877.0,271.97,272.72,271.97,272.15,10877.0
2019-04-30 12:20:00,272.29,272.38,271.67,271.69,6390.0,272.29,272.38,271.67,271.69,6390.0
2019-04-30 12:25:00,271.75,271.99,271.35,271.51,5307.0,271.75,271.99,271.35,271.51,5307.0
2019-04-30 12:30:00,271.48,272.21,271.46,271.89,10057.0,271.48,272.21,271.46,271.89,10057.0
2019-04-30 12:35:00,271.9,272.16,271.69,272.11,5623.0,271.9,272.16,271.69,272.11,5623.0
2019-04-30 12:40:00,272.04,272.17,272.02,272.09,1300.0,272.04,272.17,272.02,272.09,1300.0
2019-04-30 12:45:00,272.0,272.0,271.0,271.15,4838.0,272.0,272.0,271.0,271.15,4838.0
2019-04-30 12:50:00,271.2,271.32,271.0,271.26,8641.0,271.2,271.32,271.0,271.26,8641.0
2019-04-30 12:55:00,271.13,271.71,271.13,271.57,4895.0,271.13,271.71,271.13,271.57,4895.0
2019-04-30 13:00:00,271.67,271.89,271.59,271.78,4214.0,271.67,271.89,271.59,271.78,4214.0
2019-04-30 13:05:00,271.8,271.84,271.25,271.25,4262.0,271.8,271.84,271.25,271.25,4262.0
2019-04-30 13:10:00,271.32,271.35,271.0,271.0,2150.0,271.32,271.35,271.0,271.0,2150.0
2019-04-30 13:15:00,271.13,271.17,270.59,270.62,4200.0,271.13,271.17,270.59,270.62,4200.0
2019-04-30 13:20:00,270.79,270.84,270.38,270.84,7302.0,270.79,270.84,270.38,270.84,7302.0
2019-04-30 13:25:00,270.92,270.92,270.42,270.63,5404.0,270.92,270.92,270.42,270.63,5404.0
2019-04-30 13:30:00,270.6,271.32,270.43,270.78,20430.0,270.6,271.32,270.43,270.78,20430.0
2019-04-30 13:35:00,270.67,270.99,270.48,270.62,18302.0,270.67,270.99,270.48,270.62,18302.0
2019-04-30 13:40:00,270.61,271.0,270.61,270.83,4506.0,270.61,271.0,270.61,270.83,4506.0
2019-04-30 13:45:00,270.79,270.99,270.78,270.97,3713.0,270.79,270.99,270.78,270.97,3713.0
2019-04-30 13:50:00,271.05,271.19,270.8,270.98,15883.0,271.05,271.19,270.8,270.98,15883.0
2019-04-30 13:55:00,271.0,271.21,270.93,271.08,4820.0,271.0,271.21,270.93,271.08,4820.0
2019-04-30 14:00:00,271.09,271.26,270.75,270.84,13037.0,271.09,271.26,270.75,270.84,13037.0
2019-04-30 14:05:00,270.73,270.92,270.39,270.44,19949.0,270.73,270.92,270.39,270.44,19949.0
2019-04-30 14:10:00,270.46,270.65,270.25,270.62,9415.0,270.46,270.65,270.25,270.62,9415.0
2019-04-30 14:15:00,270.63,270.92,270.56,270.86,11419.0,270.63,270.92,270.56,270.86,11419.0
2019-04-30 14:20:00,271.06,271.06,270.61,270.7,17626.0,271.06,271.06,270.61,270.7,17626.0
2019-04-30 14:25:00,270.74,270.85,270.61,270.74,8215.0,270.74,270.85,270.61,270.74,8215.0
2019-04-30 14:30:00,270.68,270.97,270.68,270.79,9089.0,270.68,270.97,270.68,270.79,9089.0
2019-04-30 14:35:00,270.85,271.51,270.61,271.15,16778.0,270.85,271.51,270.61,271.15,16778.0
2019-04-30 14:40:00,271.16,271.7,271.07,271.34,11137.0,271.16,271.7,271.07,271.34,11137.0
2019-04-30 14:45:00,271.29,271.29,270.95,271.12,7472.0,271.29,271.29,270.95,271.12,7472.0
2019-04-30 14:50:00,271.12,271.22,270.9,271.09,8939.0,271.12,271.22,270.9,271.09,8939.0
2019-04-30 14:55:00,271.1,271.51,271.02,271.29,5664.0,271.1,271.51,271.02,271.29,5664.0
2019-04-30 15:00:00,271.21,271.32,270.88,271.23,12396.0,271.21,271.32,270.88,271.23,12396.0
2019-04-30 15:05:00,271.24,271.51,271.19,271.21,5728.0,271.24,271.51,271.19,271.21,5728.0
2019-04-30 15:10:00,271.15,271.19,270.96,271.06,7714.0,271.15,271.19,270.96,271.06,7714.0
2019-04-30 15:15:00,271.01,271.33,270.94,271.22,5692.0,271.01,271.33,270.94,271.22,5692.0
2019-04-30 15:20:00,271.24,271.43,271.11,271.23,4039.0,271.24,271.43,271.11,271.23,4039.0
2019-04-30 15:25:00,271.17,271.28,271.0,271.0,6571.0,271.17,271.28,271.0,271.0,6571.0
2019-04-30 15:30:00,271.07,271.43,271.07,271.37,8706.0,271.07,271.43,271.07,271.37,8706.0
2019-04-30 15:35:00,271.4,271.59,271.19,271.54,13902.0,271.4,271.59,271.19,271.54,13902.0
2019-04-30 15:40:00,271.51,271.52,271.07,271.1,10946.0,271.51,271.52,271.07,271.1,10946.0
2019-04-30 15:45:00,271.06,271.22,271.02,271.15,12361.0,271.06,271.22,271.02,271.15,12361.0
2019-04-30 15:50:00,271.14,271.49,271.07,271.49,18479.0,271.14,271.49,271.07,271.49,18479.0
2019-04-30 15:55:00,271.65,271.88,271.46,271.59,48293.0,271.65,271.88,271.46,271.59,48293.0
2019-05-01 09:30:00,273.16,273.16,270.3,271.71,26444.0,273.16,273.16,270.3,271.71,26444.0
2019-05-01 09:35:00,270.88,272.82,269.25,270.9,10384.0,270.88,272.82,269.25,270.9,10384.0
2019-05-01 09:40:00,270.9,271.29,268.32,268.41,17364.0,270.9,271.29,268.32,268.41,17364.0
2019-05-01 09:45:00,268.51,269.44,268.43,268.97,6569.0,268.51,269.44,268.43,268.97,6569.0
2019-05-01 09:50:00,269.27,269.52,268.31,268.99,21574.0,269.27,269.52,268.31,268.99,21574.0
2019-05-01 09:55:00,269.08,269.77,268.7,269.63,45169.0,269.08,269.77,268.7,269.63,45169.0
2019-05-01 10:00:00,269.55,269.69,268.71,269.62,14632.0,269.55,269.69,268.71,269.62,14632.0
2019-05-01 10:05:00,269.74,270.9,269.72,270.3,9599.0,269.74,270.9,269.72,270.3,9599.0
2019-05-01 10:10:00,270.13,271.5,270.13,270.79,7350.0,270.13,271.5,270.13,270.79,7350.0
2019-05-01 10:15:00,270.8,270.99,269.94,270.17,8570.0,270.8,270.99,269.94,270.17,8570.0
2019-05-01 10:20:00,270.17,270.51,269.88,270.0,14903.0,270.17,270.51,269.88,270.0,14903.0
2019-05-01 10:25:00,270.05,270.31,269.79,270.1,9968.0,270.05,270.31,269.79,270.1,9968.0
2019-05-01 10:30:00,270.1,270.18,269.59,269.95,10467.0,270.1,270.18,269.59,269.95,10467.0
2019-05-01 10:35:00,270.05,270.33,269.41,269.41,12809.0,270.05,270.33,269.41,269.41,12809.0
2019-05-01 10:40:00,269.52,270.19,269.52,270.16,28519.0,269.52,270.19,269.52,270.16,28519.0
2019-05-01 10:45:00,270.01,270.21,269.74,269.95,19710.0,270.01,270.21,269.74,269.95,19710.0
2019-05-01 10:50:00,270.21,270.33,269.94,270.33,4622.0,270.21,270.33,269.94,270.33,4622.0
2019-05-01 10:55:00,270.45,270.51,270.07,270.24,3685.0,270.45,270.51,270.07,270.24,3685.0
2019-05-01 11:00:00,270.08,270.39,269.72,270.39,5569.0,270.08,270.39,269.72,270.39,5569.0
2019-05-01 11:05:00,270.31,270.83,270.18,270.61,13868.0,270.31,270.83,270.18,270.61,13868.0
2019-05-01 11:10:00,270.62,270.69,270.42,270.69,8064.0,270.62,270.69,270.42,270.69,8064.0
2019-05-01 11:15:00,270.78,270.78,270.38,270.47,6765.0,270.78,270.78,270.38,270.47,6765.0
2019-05-01 11:20:00,270.64,270.95,270.52,270.52,2117.0,270.64,270.95,270.52,270.52,2117.0
2019-05-01 11:25:00,270.62,271.04,270.44,271.04,4752.0,270.62,271.04,270.44,271.04,4752.0
2019-05-01 11:30:00,271.02,271.02,270.65,270.9,5591.0,271.02,271.02,270.65,270.9,5591.0
2019-05-01 11:35:00,270.96,271.22,270.93,271.21,4710.0,270.96,271.22,270.93,271.21,4710.0
2019-05-01 11:40:00,271.35,272.39,271.35,272.38,14359.0,271.35,272.39,271.35,272.38,14359.0
2019-05-01 11:45:00,272.2,272.2,271.58,271.69,9588.0,272.2,272.2,271.58,271.69,9588.0
2019-05-01 11:50:00,271.84,271.84,271.26,271.52,5554.0,271.84,271.84,271.26,271.52,5554.0
2019-05-01 11:55:00,271.6,271.6,271.2,271.3,1956.0,271.6,271.6,271.2,271.3,1956.0
2019-05-01 12:00:00,271.35,271.88,271.35,271.82,8339.0,271.35,271.88,271.35,271.82,8339.0
2019-05-01 12:05:00,271.94,271.94,271.58,271.75,2148.0,271.94,271.94,271.58,271.75,2148.0
2019-05-01 12:10:00,271.86,272.08,271.63,271.93,2200.0,271.86,272.08,271.63,271.93,2200.0
2019-05-01 12:15:00,271.79,271.88,271.34,271.34,800.0,271.79,271.88,271.34,271.34,800.0
2019-05-01 12:20:00,271.36,271.64,271.16,271.35,4213.0,271.36,271.64,271.16,271.35,4213.0
2019-05-01 12:25:00,271.34,271.36,270.76,270.82,6140.0,271.34,271.36,270.76,270.82,6140.0
2019-05-01 12:30:00,270.91,271.25,270.91,271.06,3313.0,270.91,271.25,270.91,271.06,3313.0
2019-05-01 12:35:00,271.07,271.54,270.94,271.39,5212.0,271.07,271.54,270.94,271.39,5212.0
2019-05-01 12:40:00,271.19,271.36,270.94,271.29,3060.0,271.19,271.36,270.94,271.29,3060.0
2019-05-01 12:45:00,271.34,271.34,270.96,271.08,1640.0,271.34,271.34,270.96,271.08,1640.0
2019-05-01 12:50:00,271.14,271.25,271.11,271.15,3052.0,271.14,271.25,271.11,271.15,3052.0
2019-05-01 12:55:00,270.97,271.16,270.97,271.16,25422.0,270.97,271.16,270.97,271.16,25422.0
2019-05-01 13:00:00,271.24,271.5,271.24,271.25,2611.0,271.24,271.5,271.24,271.25,2611.0
2019-05-01 13:05:00,271.25,271.27,270.82,270.82,1330.0,271.25,271.27,270.82,270.82,1330.0
2019-05-01 13:10:00,270.84,270.91,270.75,270.76,3812.0,270.84,270.91,270.75,270.76,3812.0
2019-05-01 13:15:00,270.82,271.11,270.74,271.11,2132.0,270.82,271.11,270.74,271.11,2132.0
2019-05-01 13:20:00,271.28,271.34,270.88,270.88,2125.0,271.28,271.34,270.88,270.88,2125.0
2019-05-01 13:25:00,270.74,270.84,270.67,270.73,2456.0,270.74,270.84,270.67,270.73,2456.0
2019-05-01 13:30:00,270.67,270.77,270.58,270.7,2454.0,270.67,270.77,270.58,270.7,2454.0
2019-05-01 13:35:00,270.59,270.79,270.5,270.63,1825.0,270.59,270.79,270.5,270.63,1825.0
2019-05-01 13:40:00,270.6,271.13,270.54,270.74,3606.0,270.6,271.13,270.54,270.74,3606.0
2019-05-01 13:45:00,270.76,270.95,270.76,270.85,900.0,270.76,270.95,270.76,270.85,900.0
2019-05-01 13:50:00,270.84,270.9,270.58,270.77,4668.0,270.84,270.9,270.58,270.77,4668.0
2019-05-01 13:55:00,270.87,270.87,270.63,270.63,1496.0,270.87,270.87,270.63,270.63,1496.0
2019-05-01 14:00:00,270.57,271.77,270.53,271.77,5060.0,270.57,271.77,270.53,271.77,5060.0
2019-05-01 14:05:00,271.49,271.74,271.27,271.3,18159.0,271.49,271.74,271.27,271.3,18159.0
2019-05-01 14:10:00,271.29,271.98,271.28,271.6,4147.0,271.29,271.98,271.28,271.6,4147.0
2019-05-01 14:15:00,271.57,271.77,271.57,271.73,10421.0,271.57,271.77,271.57,271.73,10421.0
2019-05-01 14:20:00,271.7,271.84,271.5,271.75,7327.0,271.7,271.84,271.5,271.75,7327.0
2019-05-01 14:25:00,271.74,271.78,271.22,271.22,1400.0,271.74,271.78,271.22,271.22,1400.0
2019-05-01 14:30:00,271.29,271.52,270.92,271.04,4048.0,271.29,271.52,270.92,271.04,4048.0
2019-05-01 14:35:00,270.89,270.9,270.16,270.16,4217.0,270.89,270.9,270.16,270.16,4217.0
2019-05-01 14:40:00,270.34,270.67,269.6,270.67,17032.0,270.34,270.67,269.6,270.67,17032.0
2019-05-01 14:45:00,270.52,270.73,270.29,270.37,7047.0,270.52,270.73,270.29,270.37,7047.0
2019-05-01 14:50:00,270.38,270.97,270.24,270.68,7446.0,270.38,270.97,270.24,270.68,7446.0
2019-05-01 14:55:00,270.95,271.38,270.89,270.96,5497.0,270.95,271.38,270.89,270.96,5497.0
2019-05-01 15:00:00,270.97,271.04,270.27,270.46,9416.0,270.97,271.04,270.27,270.46,9416.0
2019-05-01 15:05:00,270.46,270.64,270.29,270.62,11408.0,270.46,270.64,270.29,270.62,11408.0
2019-05-01 15:10:00,270.74,270.75,270.36,270.65,4167.0,270.74,270.75,270.36,270.65,4167.0
2019-05-01 15:15:00,270.55,270.75,270.51,270.74,5900.0,270.55,270.75,270.51,270.74,5900.0
2019-05-01 15:20:00,270.66,270.74,270.2,270.39,10896.0,270.66,270.74,270.2,270.39,10896.0
2019-05-01 15:25:00,270.56,270.67,270.26,270.32,80549.0,270.56,270.67,270.26,270.32,80549.0
2019-05-01 15:30:00,270.27,270.41,269.81,269.98,79091.0,270.27,270.41,269.81,269.98,79091.0
2019-05-01 15:35:00,269.98,270.74,269.98,270.32,21368.0,269.98,270.74,269.98,270.32,21368.0
2019-05-01 15:40:00,270.42,270.69,270.32,270.68,10690.0,270.42,270.69,270.32,270.68,10690.0
2019-05-01 15:45:00,270.72,270.89,270.29,270.37,29292.0,270.72,270.89,270.29,270.37,29292.0
2019-05-01 15:50:00,270.37,270.49,270.18,270.46,69306.0,270.37,270.49,270.18,270.46,69306.0
2019-05-01 15:55:00,270.43,270.47,270.0,270.4,118337.0,270.43,270.47,270.0,270.4,118337.0
2019-05-02 09:30:00,264.86,265.81,261.29,263.68,173506.0,264.86,265.81,261.29,263.68,173506.0
2019-05-02 09:35:00,263.68,265.69,262.4,265.6,83836.0,263.68,265.69,262.4,265.6,83836.0
2019-05-02 09:40:00,265.55,269.84,265.55,269.74,82114.0,265.55,269.84,265.55,269.74,82114.0
2019-05-02 09:45:00,269.5,269.99,267.07,267.95,66509.0,269.5,269.99,267.07,267.95,66509.0
2019-05-02 09:50:00,267.57,267.77,266.65,267.77,50508.0,267.57,267.77,266.65,267.77,50508.0
2019-05-02 09:55:00,267.62,268.37,266.82,266.96,28365.0,267.62,268.37,266.82,266.96,28365.0
2019-05-02 10:00:00,267.07,268.4,266.88,268.32,20956.0,267.07,268.4,266.88,268.32,20956.0
2019-05-02 10:05:00,268.33,269.51,268.33,268.94,32420.0,268.33,269.51,268.33,268.94,32420.0
2019-05-02 10:10:00,268.83,269.73,268.71,269.41,21193.0,268.83,269.73,268.71,269.41,21193.0
2019-05-02 10:15:00,269.4,269.6,269.13,269.47,24308.0,269.4,269.6,269.13,269.47,24308.0
2019-05-02 10:20:00,269.48,269.58,268.57,268.92,30363.0,269.48,269.58,268.57,268.92,30363.0
2019-05-02 10:25:00,268.92,269.25,267.62,267.69,34244.0,268.92,269.25,267.62,267.69,34244.0
2019-05-02 10:30:00,267.84,268.49,267.5,268.19,16414.0,267.84,268.49,267.5,268.19,16414.0
2019-05-02 10:35:00,268.11,269.23,267.96,269.2,15254.0,268.11,269.23,267.96,269.2,15254.0
2019-05-02 10:40:00,269.2,269.31,267.15,267.52,27042.0,269.2,269.31,267.15,267.52,27042.0
2019-05-02 10:45:00,267.73,267.84,266.91,266.99,11374.0,267.73,267.84,266.91,266.99,11374.0
2019-05-02 10:50:00,266.9,267.19,266.7,267.0,23974.0,266.9,267.19,266.7,267.0,23974.0
2019-05-02 10:55:00,267.01,267.71,265.64,265.77,34970.0,267.01,267.71,265.64,265.77,34970.0
2019-05-02 11:00:00,265.74,266.41,265.3,266.3,92034.0,265.74,266.41,265.3,266.3,92034.0
2019-05-02 11:05:00,266.29,266.81,266.14,266.8,15447.0,266.29,266.81,266.14,266.8,15447.0
2019-05-02 11:10:00,266.73,266.73,266.02,266.03,13606.0,266.73,266.73,266.02,266.03,13606.0
2019-05-02 11:15:00,266.14,266.35,264.83,264.98,22291.0,266.14,266.35,264.83,264.98,22291.0
2019-05-02 11:20:00,264.9,265.24,263.75,264.0,25676.0,264.9,265.24,263.75,264.0,25676.0
2019-05-02 11:25:00,264.15,264.21,263.36,263.79,29660.0,264.15,264.21,263.36,263.79,29660.0
2019-05-02 11:30:00,264.0,265.5,263.9,264.69,18973.0,264.0,265.5,263.9,264.69,18973.0
2019-05-02 11:35:00,264.48,264.95,264.04,264.06,18036.0,264.48,264.95,264.04,264.06,18036.0
2019-05-02 11:40:00,264.02,264.02,262.56,262.69,32505.0,264.02,264.02,262.56,262.69,32505.0
2019-05-02 11:45:00,262.55,262.55,260.93,261.19,60810.0,262.55,262.55,260.93,261.19,60810.0
2019-05-02 11:50:00,261.34,262.03,260.94,261.13,39377.0,261.34,262.03,260.94,261.13,39377.0
2019-05-02 11:55:00,261.31,261.35,260.35,260.9,50347.0,261.31,261.35,260.35,260.9,50347.0
2019-05-02 12:00:00,261.0,261.4,260.42,261.21,48755.0,261.0,261.4,260.42,261.21,48755.0
2019-05-02 12:05:00,261.3,262.01,260.93,261.8,39256.0,261.3,262.01,260.93,261.8,39256.0
2019-05-02 12:10:00,261.8,262.25,261.14,261.64,22421.0,261.8,262.25,261.14,261.64,22421.0
2019-05-02 12:15:00,261.55,261.95,261.24,261.51,19835.0,261.55,261.95,261.24,261.51,19835.0
2019-05-02 12:20:00,261.43,263.28,261.34,263.0,21880.0,261.43,263.28,261.34,263.0,21880.0
2019-05-02 12:25:00,262.96,263.51,262.83,263.48,15329.0,262.96,263.51,262.83,263.48,15329.0
2019-05-02 12:30:00,263.51,265.43,263.49,265.25,21615.0,263.51,265.43,263.49,265.25,21615.0
2019-05-02 12:35:00,265.25,265.28,264.17,264.54,12216.0,265.25,265.28,264.17,264.54,12216.0
2019-05-02 12:40:00,264.51,264.65,263.08,263.34,15756.0,264.51,264.65,263.08,263.34,15756.0
2019-05-02 12:45:00,263.18,263.45,262.75,262.79,23079.0,263.18,263.45,262.75,262.79,23079.0
2019-05-02 12:50:00,262.77,262.92,262.35,262.51,22036.0,262.77,262.92,262.35,262.51,22036.0
2019-05-02 12:55:00,262.5,263.18,262.35,262.5,42179.0,262.5,263.18,262.35,262.5,42179.0
2019-05-02 13:00:00,262.54,262.76,262.3,262.38,16256.0,262.54,262.76,262.3,262.38,16256.0
2019-05-02 13:05:00,262.45,263.7,262.45,263.69,13034.0,262.45,263.7,262.45,263.69,13034.0
2019-05-02 13:10:00,263.72,264.11,263.23,263.5,26891.0,263.72,264.11,263.23,263.5,26891.0
2019-05-02 13:15:00,263.39,263.64,262.57,262.88,17115.0,263.39,263.64,262.57,262.88,17115.0
2019-05-02 13:20:00,262.8,262.89,262.38,262.38,17962.0,262.8,262.89,262.38,262.38,17962.0
2019-05-02 13:25:00,262.37,263.28,262.36,263.03,19741.0,262.37,263.28,262.36,263.03,19741.0
2019-05-02 13:30:00,262.85,263.13,262.56,263.09,11766.0,262.85,263.13,262.56,263.09,11766.0
2019-05-02 13:35:00,263.1,263.57,263.04,263.53,12908.0,263.1,263.57,263.04,263.53,12908.0
2019-05-02 13:40:00,263.43,263.62,262.79,262.88,7995.0,263.43,263.62,262.79,262.88,7995.0
2019-05-02 13:45:00,262.71,262.71,261.84,262.02,14896.0,262.71,262.71,261.84,262.02,14896.0
2019-05-02 13:50:00,262.03,262.65,262.02,262.41,11296.0,262.03,262.65,262.02,262.41,11296.0
2019-05-02 13:55:00,262.37,262.43,261.91,261.91,13186.0,262.37,262.43,261.91,261.91,13186.0
2019-05-02 14:00:00,261.9,262.52,261.81,262.4,29089.0,261.9,262.52,261.81,262.4,29089.0
2019-05-02 14:05:00,262.17,262.46,261.84,262.23,18785.0,262.17,262.46,261.84,262.23,18785.0
2019-05-02 14:10:00,262.37,262.51,262.07,262.34,26921.0,262.37,262.51,262.07,262.34,26921.0
2019-05-02 14:15:00,262.38,262.51,261.9,261.91,27598.0,262.38,262.51,261.9,261.91,27598.0
2019-05-02 14:20:00,261.91,262.43,261.91,262.14,18429.0,261.91,262.43,261.91,262.14,18429.0
2019-05-02 14:25:00,262.14,262.17,260.91,261.74,37512.0,262.14,262.17,260.91,261.74,37512.0
2019-05-02 14:30:00,261.74,262.28,261.71,261.92,16970.0,261.74,262.28,261.71,261.92,16970.0
2019-05-02 14:35:00,261.91,261.91,261.12,261.16,20928.0,261.91,261.91,261.12,261.16,20928.0
2019-05-02 14:40:00,261.24,261.34,260.89,261.24,57183.0,261.24,261.34,260.89,261.24,57183.0
2019-05-02 14:45:00,261.24,261.44,260.51,260.84,29076.0,261.24,261.44,260.51,260.84,29076.0
2019-05-02 14:50:00,260.91,261.11,260.4,260.96,21237.0,260.91,261.11,260.4,260.96,21237.0
2019-05-02 14:55:00,260.98,261.39,260.87,260.93,14907.0,260.98,261.39,260.87,260.93,14907.0
2019-05-02 15:00:00,260.92,261.17,260.76,261.04,15451.0,260.92,261.17,260.76,261.04,15451.0
2019-05-02 15:05:00,261.14,261.55,261.14,261.37,12932.0,261.14,261.55,261.14,261.37,12932.0
2019-05-02 15:10:00,261.4,262.08,261.32,261.96,33896.0,261.4,262.08,261.32,261.96,33896.0
2019-05-02 15:15:00,261.98,262.57,261.93,262.0,21135.0,261.98,262.57,261.93,262.0,21135.0
2019-05-02 15:20:00,261.98,262.25,261.8,262.0,15458.0,261.98,262.25,261.8,262.0,15458.0
2019-05-02 15:25:00,262.0,262.17,261.78,262.0,25424.0,262.0,262.17,261.78,262.0,25424.0
2019-05-02 15:30:00,261.93,262.2,261.69,261.99,40019.0,261.93,262.2,261.69,261.99,40019.0
2019-05-02 15:35:00,262.0,262.15,261.78,262.07,27460.0,262.0,262.15,261.78,262.07,27460.0
2019-05-02 15:40:00,262.07,262.23,261.72,262.07,28116.0,262.07,262.23,261.72,262.07,28116.0
2019-05-02 15:45:00,262.09,262.15,261.74,261.96,40941.0,262.09,262.15,261.74,261.96,40941.0
2019-05-02 15:50:00,261.97,262.71,261.95,262.66,43796.0,261.97,262.71,261.95,262.66,43796.0
2019-05-02 15:55:00,262.65,263.0,262.45,262.68,77977.0,262.65,263.0,262.45,262.68,77977.0
2019-05-03 09:30:00,265.68,269.31,264.95,264.95,104584.0,265.68,269.31,264.95,264.95,104584.0
2019-05-03 09:35:00,265.22,265.29,264.26,265.0,25111.0,265.22,265.29,264.26,265.0,25111.0
2019-05-03 09:40:00,265.23,266.34,264.52,266.12,28828.0,265.23,266.34,264.52,266.12,28828.0
2019-05-03 09:45:00,266.52,267.45,266.02,266.28,32548.0,266.52,267.45,266.02,266.28,32548.0
2019-05-03 09:50:00,266.13,266.75,265.71,266.13,16752.0,266.13,266.75,265.71,266.13,16752.0
2019-05-03 09:55:00,266.25,267.47,266.24,267.33,13768.0,266.25,267.47,266.24,267.33,13768.0
2019-05-03 10:00:00,267.04,267.75,266.71,266.81,23903.0,267.04,267.75,266.71,266.81,23903.0
2019-05-03 10:05:00,266.68,266.68,265.93,266.68,13357.0,266.68,266.68,265.93,266.68,13357.0
2019-05-03 10:10:00,266.54,267.16,265.97,267.16,35888.0,266.54,267.16,265.97,267.16,35888.0
2019-05-03 10:15:00,267.13,267.28,266.29,266.29,37245.0,267.13,267.28,266.29,266.29,37245.0
2019-05-03 10:20:00,266.51,266.64,265.95,266.0,34996.0,266.51,266.64,265.95,266.0,34996.0
2019-05-03 10:25:00,266.0,266.65,266.0,266.27,36091.0,266.0,266.65,266.0,266.27,36091.0
2019-05-03 10:30:00,266.52,266.54,265.75,266.21,13598.0,266.52,266.54,265.75,266.21,13598.0
2019-05-03 10:35:00,266.14,267.29,266.12,266.67,11141.0,266.14,267.29,266.12,266.67,11141.0
2019-05-03 10:40:00,266.5,266.8,266.48,266.63,4151.0,266.5,266.8,266.48,266.63,4151.0
2019-05-03 10:45:00,266.76,267.39,266.76,267.23,13730.0,266.76,267.39,266.76,267.23,13730.0
2019-05-03 10:50:00,267.33,267.49,267.03,267.31,22728.0,267.33,267.49,267.03,267.31,22728.0
2019-05-03 10:55:00,267.32,267.35,266.7,266.87,27703.0,267.32,267.35,266.7,266.87,27703.0
2019-05-03 11:00:00,266.72,267.06,266.32,266.92,15248.0,266.72,267.06,266.32,266.92,15248.0
2019-05-03 11:05:00,267.01,267.87,266.99,267.78,26621.0,267.01,267.87,266.99,267.78,26621.0
2019-05-03 11:10:00,267.83,268.05,267.71,267.9,10101.0,267.83,268.05,267.71,267.9,10101.0
2019-05-03 11:15:00,267.88,268.12,267.63,267.94,11115.0,267.88,268.12,267.63,267.94,11115.0
2019-05-03 11:20:00,268.0,268.06,267.22,267.28,9747.0,268.0,268.06,267.22,267.28,9747.0
2019-05-03 11:25:00,267.41,267.68,267.13,267.57,7099.0,267.41,267.68,267.13,267.57,7099.0
2019-05-03 11:30:00,267.42,268.01,267.42,268.0,6173.0,267.42,268.01,267.42,268.0,6173.0
2019-05-03 11:35:00,268.0,268.1,267.76,267.95,8120.0,268.0,268.1,267.76,267.95,8120.0
2019-05-03 11:40:00,267.84,268.15,267.8,267.8,17613.0,267.84,268.15,267.8,267.8,17613.0
2019-05-03 11:45:00,267.64,267.75,267.25,267.25,3349.0,267.64,267.75,267.25,267.25,3349.0
2019-05-03 11:50:00,267.34,267.65,267.34,267.39,7169.0,267.34,267.65,267.34,267.39,7169.0
2019-05-03 11:55:00,267.41,267.58,266.78,266.78,6298.0,267.41,267.58,266.78,266.78,6298.0
2019-05-03 12:00:00,266.74,267.11,266.63,266.7,5729.0,266.74,267.11,266.63,266.7,5729.0
2019-05-03 12:05:00,266.84,267.06,266.55,266.63,10440.0,266.84,267.06,266.55,266.63,10440.0
2019-05-03 12:10:00,266.54,266.54,265.91,266.32,5800.0,266.54,266.54,265.91,266.32,5800.0
2019-05-03 12:15:00,266.32,266.39,266.08,266.23,7541.0,266.32,266.39,266.08,266.23,7541.0
2019-05-03 12:20:00,266.14,266.15,265.76,266.02,5850.0,266.14,266.15,265.76,266.02,5850.0
2019-05-03 12:25:00,266.16,266.66,266.09,266.49,15816.0,266.16,266.66,266.09,266.49,15816.0
2019-05-03 12:30:00,266.49,266.9,266.45,266.66,7509.0,266.49,266.9,266.45,266.66,7509.0
2019-05-03 12:35:00,266.66,266.75,266.21,266.21,9916.0,266.66,266.75,266.21,266.21,9916.0
2019-05-03 12:40:00,266.21,266.5,266.05,266.31,19865.0,266.21,266.5,266.05,266.31,19865.0
2019-05-03 12:45:00,266.36,266.36,265.84,265.99,4494.0,266.36,266.36,265.84,265.99,4494.0
2019-05-03 12:50:00,265.99,266.51,265.97,266.44,4666.0,265.99,266.51,265.97,266.44,4666.0
2019-05-03 12:55:00,266.52,266.72,266.45,266.52,3760.0,266.52,266.72,266.45,266.52,3760.0
2019-05-03 13:00:00,266.59,266.68,266.28,266.43,5743.0,266.59,266.68,266.28,266.43,5743.0
2019-05-03 13:05:00,266.58,266.89,266.51,266.89,3639.0,266.58,266.89,266.51,266.89,3639.0
2019-05-03 13:10:00,266.94,266.94,266.5,266.71,7289.0,266.94,266.94,266.5,266.71,7289.0
2019-05-03 13:15:00,266.71,266.71,266.38,266.63,15894.0,266.71,266.71,266.38,266.63,15894.0
2019-05-03 13:20:00,266.59,267.22,266.44,267.22,9645.0,266.59,267.22,266.44,267.22,9645.0
2019-05-03 13:25:00,267.23,267.55,267.11,267.54,5014.0,267.23,267.55,267.11,267.54,5014.0
2019-05-03 13:30:00,267.44,267.66,267.42,267.53,4928.0,267.44,267.66,267.42,267.53,4928.0
2019-05-03 13:35:00,267.59,267.7,267.46,267.65,5250.0,267.59,267.7,267.46,267.65,5250.0
2019-05-03 13:40:00,267.53,267.67,267.36,267.36,3615.0,267.53,267.67,267.36,267.36,3615.0
2019-05-03 13:45:00,267.29,267.42,267.22,267.23,6442.0,267.29,267.42,267.22,267.23,6442.0
2019-05-03 13:50:00,267.31,267.85,267.3,267.41,6207.0,267.31,267.85,267.3,267.41,6207.0
2019-05-03 13:55:00,267.38,267.54,267.06,267.49,5812.0,267.38,267.54,267.06,267.49,5812.0
2019-05-03 14:00:00,267.48,267.72,267.32,267.43,6272.0,267.48,267.72,267.32,267.43,6272.0
2019-05-03 14:05:00,267.33,267.72,267.31,267.4,5899.0,267.33,267.72,267.31,267.4,5899.0
2019-05-03 14:10:00,267.36,267.45,267.07,267.15,4787.0,267.36,267.45,267.07,267.15,4787.0
2019-05-03 14:15:00,267.09,267.13,266.69,266.76,5122.0,267.09,267.13,266.69,266.76,5122.0
2019-05-03 14:20:00,266.78,266.84,266.33,266.33,5272.0,266.78,266.84,266.33,266.33,5272.0
2019-05-03 14:25:00,266.13,266.54,266.0,266.24,11133.0,266.13,266.54,266.0,266.24,11133.0
2019-05-03 14:30:00,266.17,266.56,265.94,266.47,5150.0,266.17,266.56,265.94,266.47,5150.0
2019-05-03 14:35:00,266.48,266.92,266.47,266.65,6790.0,266.48,266.92,266.47,266.65,6790.0
2019-05-03 14:40:00,266.61,266.61,266.21,266.22,5300.0,266.61,266.61,266.21,266.22,5300.0
2019-05-03 14:45:00,266.3,266.53,266.25,266.53,7468.0,266.3,266.53,266.25,266.53,7468.0
2019-05-03 14:50:00,266.39,266.47,266.0,266.32,5662.0,266.39,266.47,266.0,266.32,5662.0
2019-05-03 14:55:00,266.33,266.4,266.15,266.16,6262.0,266.33,266.4,266.15,266.16,6262.0
2019-05-03 15:00:00,266.08,266.3,265.87,266.25,6168.0,266.08,266.3,265.87,266.25,6168.0
2019-05-03 15:05:00,266.22,266.4,266.19,266.4,18206.0,266.22,266.4,266.19,266.4,18206.0
2019-05-03 15:10:00,266.37,266.58,266.36,266.51,8128.0,266.37,266.58,266.36,266.51,8128.0
2019-05-03 15:15:00,266.44,266.89,266.3,266.84,10880.0,266.44,266.89,266.3,266.84,10880.0
2019-05-03 15:20:00,266.79,267.49,266.69,267.49,9771.0,266.79,267.49,266.69,267.49,9771.0
2019-05-03 15:25:00,267.51,268.17,267.43,267.82,18650.0,267.51,268.17,267.43,267.82,18650.0
2019-05-03 15:30:00,267.7,268.0,267.59,267.96,24785.0,267.7,268.0,267.59,267.96,24785.0
2019-05-03 15:35:00,267.87,268.04,267.75,267.91,19131.0,267.87,268.04,267.75,267.91,19131.0
2019-05-03 15:40:00,267.93,268.37,267.8,268.29,16950.0,267.93,268.37,267.8,268.29,16950.0
2019-05-03 15:45:00,268.32,268.75,268.28,268.75,19401.0,268.32,268.75,268.28,268.75,19401.0
2019-05-03 15:50:00,268.69,268.82,268.06,268.1,20739.0,268.69,268.82,268.06,268.1,20739.0
2019-05-03 15:55:00,268.13,268.58,268.05,268.42,57222.0,268.13,268.58,268.05,268.42,57222.0
2019-05-06 09:30:00,260.5,265.7,257.5,265.7,120244.0,260.5,265.7,257.5,265.7,120244.0
2019-05-06 09:35:00,265.7,268.93,265.7,266.58,28009.0,265.7,268.93,265.7,266.58,28009.0
2019-05-06 09:40:00,266.59,267.65,266.21,266.86,28351.0,266.59,267.65,266.21,266.86,28351.0
2019-05-06 09:45:00,266.95,267.28,265.45,265.51,22729.0,266.95,267.28,265.45,265.51,22729.0
2019-05-06 09:50:00,265.82,266.71,265.37,266.71,24230.0,265.82,266.71,265.37,266.71,24230.0
2019-05-06 09:55:00,266.74,267.24,266.12,266.84,8690.0,266.74,267.24,266.12,266.84,8690.0
2019-05-06 10:00:00,267.07,267.08,265.64,265.67,14749.0,267.07,267.08,265.64,265.67,14749.0
2019-05-06 10:05:00,266.06,266.06,264.86,265.57,15677.0,266.06,266.06,264.86,265.57,15677.0
2019-05-06 10:10:00,265.84,266.64,265.55,265.81,3300.0,265.84,266.64,265.55,265.81,3300.0
2019-05-06 10:15:00,265.61,266.74,265.61,266.73,2260.0,265.61,266.74,265.61,266.73,2260.0
2019-05-06 10:20:00,266.54,267.55,266.4,267.31,4365.0,266.54,267.55,266.4,267.31,4365.0
2019-05-06 10:25:00,267.09,267.28,266.54,266.84,4956.0,267.09,267.28,266.54,266.84,4956.0
2019-05-06 10:30:00,266.84,267.72,266.84,267.6,4563.0,266.84,267.72,266.84,267.6,4563.0
2019-05-06 10:35:00,267.8,268.13,267.4,267.4,5445.0,267.8,268.13,267.4,267.4,5445.0
2019-05-06 10:40:00,267.3,267.74,267.03,267.06,3967.0,267.3,267.74,267.03,267.06,3967.0
2019-05-06 10:45:00,267.01,267.22,266.68,266.95,17528.0,267.01,267.22,266.68,266.95,17528.0
2019-05-06 10:50:00,266.88,267.75,266.87,267.51,22008.0,266.88,267.75,266.87,267.51,22008.0
2019-05-06 10:55:00,267.19,267.75,267.0,267.42,6890.0,267.19,267.75,267.0,267.42,6890.0
2019-05-06 11:00:00,267.41,267.92,267.02,267.25,7069.0,267.41,267.92,267.02,267.25,7069.0
2019-05-06 11:05:00,267.4,267.88,267.0,267.69,3453.0,267.4,267.88,267.0,267.69,3453.0
2019-05-06 11:10:00,267.69,267.69,267.25,267.53,1865.0,267.69,267.69,267.25,267.53,1865.0
2019-05-06 11:15:00,267.74,267.75,267.36,267.59,6254.0,267.74,267.75,267.36,267.59,6254.0
2019-05-06 11:20:00,267.75,267.75,267.42,267.42,5068.0,267.75,267.75,267.42,267.42,5068.0
2019-05-06 11:25:00,267.42,267.75,267.23,267.43,4527.0,267.42,267.75,267.23,267.43,4527.0
2019-05-06 11:30:00,267.42,267.64,267.14,267.36,5200.0,267.42,267.64,267.14,267.36,5200.0
2019-05-06 11:35:00,267.32,267.89,267.32,267.62,6101.0,267.32,267.89,267.32,267.62,6101.0
2019-05-06 11:40:00,267.51,267.85,267.5,267.73,10050.0,267.51,267.85,267.5,267.73,10050.0
2019-05-06 11:45:00,267.72,268.0,267.69,267.69,7671.0,267.72,268.0,267.69,267.69,7671.0
2019-05-06 11:50:00,267.88,267.88,267.35,267.38,3849.0,267.88,267.88,267.35,267.38,3849.0
2019-05-06 11:55:00,267.34,267.48,267.25,267.35,10413.0,267.34,267.48,267.25,267.35,10413.0
2019-05-06 12:00:00,267.56,267.73,267.32,267.49,6840.0,267.56,267.73,267.32,267.49,6840.0
2019-05-06 12:05:00,267.58,267.69,267.37,267.41,7283.0,267.58,267.69,267.37,267.41,7283.0
2019-05-06 12:10:00,267.29,267.42,267.09,267.34,6045.0,267.29,267.42,267.09,267.34,6045.0
2019-05-06 12:15:00,267.43,267.54,266.68,266.88,5036.0,267.43,267.54,266.68,266.88,5036.0
2019-05-06 12:20:00,267.0,267.0,266.28,266.28,4659.0,267.0,267.0,266.28,266.28,4659.0
2019-05-06 12:25:00,266.28,266.3,265.87,265.95,4492.0,266.28,266.3,265.87,265.95,4492.0
2019-05-06 12:30:00,265.9,266.22,265.81,265.81,2411.0,265.9,266.22,265.81,265.81,2411.0
2019-05-06 12:35:00,265.79,266.7,265.55,266.53,5200.0,265.79,266.7,265.55,266.53,5200.0
2019-05-06 12:40:00,266.51,266.51,266.15,266.2,2582.0,266.51,266.51,266.15,266.2,2582.0
2019-05-06 12:45:00,266.35,266.36,265.8,266.03,2700.0,266.35,266.36,265.8,266.03,2700.0
2019-05-06 12:50:00,265.84,265.85,265.09,265.3,4506.0,265.84,265.85,265.09,265.3,4506.0
2019-05-06 12:55:00,265.18,265.37,265.04,265.32,8045.0,265.18,265.37,265.04,265.32,8045.0
2019-05-06 13:00:00,265.29,265.75,265.05,265.55,10650.0,265.29,265.75,265.05,265.55,10650.0
2019-05-06 13:05:00,265.47,266.0,265.47,265.62,3983.0,265.47,266.0,265.47,265.62,3983.0
2019-05-06 13:10:00,265.65,265.75,265.39,265.56,2300.0,265.65,265.75,265.39,265.56,2300.0
2019-05-06 13:15:00,265.5,265.54,265.25,265.32,3672.0,265.5,265.54,265.25,265.32,3672.0
2019-05-06 13:20:00,265.21,265.36,264.76,265.06,5959.0,265.21,265.36,264.76,265.06,5959.0
2019-05-06 13:25:00,265.11,265.78,265.0,265.61,3008.0,265.11,265.78,265.0,265.61,3008.0
2019-05-06 13:30:00,265.72,266.26,265.5,266.17,4755.0,265.72,266.26,265.5,266.17,4755.0
2019-05-06 13:35:00,266.2,266.22,265.79,266.03,4409.0,266.2,266.22,265.79,266.03,4409.0
2019-05-06 13:40:00,265.93,266.12,265.7,265.96,5915.0,265.93,266.12,265.7,265.96,5915.0
2019-05-06 13:45:00,265.81,266.26,265.65,266.26,15171.0,265.81,266.26,265.65,266.26,15171.0
2019-05-06 13:50:00,266.35,266.42,265.84,265.84,8932.0,266.35,266.42,265.84,265.84,8932.0
2019-05-06 13:55:00,265.83,266.19,265.83,266.13,4900.0,265.83,266.19,265.83,266.13,4900.0
2019-05-06 14:00:00,266.12,266.49,265.87,266.39,6900.0,266.12,266.49,265.87,266.39,6900.0
2019-05-06 14:05:00,266.26,266.65,266.03,266.64,4200.0,266.26,266.65,266.03,266.64,4200.0
2019-05-06 14:10:00,266.74,266.74,266.28,266.55,7371.0,266.74,266.74,266.28,266.55,7371.0
2019-05-06 14:15:00,266.63,267.11,266.62,267.07,6500.0,266.63,267.11,266.62,267.07,6500.0
2019-05-06 14:20:00,267.09,267.7,267.02,267.65,7514.0,267.09,267.7,267.02,267.65,7514.0
2019-05-06 14:25:00,267.59,268.34,267.54,267.97,10652.0,267.59,268.34,267.54,267.97,10652.0
2019-05-06 14:30:00,267.96,268.4,267.96,268.39,4805.0,267.96,268.4,267.96,268.39,4805.0
2019-05-06 14:35:00,268.42,269.16,268.27,268.92,6752.0,268.42,269.16,268.27,268.92,6752.0
2019-05-06 14:40:00,268.9,269.27,268.64,269.0,5545.0,268.9,269.27,268.64,269.0,5545.0
2019-05-06 14:45:00,269.02,269.5,268.91,269.36,39473.0,269.02,269.5,268.91,269.36,39473.0
2019-05-06 14:50:00,269.39,270.13,269.38,270.13,36725.0,269.39,270.13,269.38,270.13,36725.0
2019-05-06 14:55:00,270.15,270.67,270.14,270.6,15754.0,270.15,270.67,270.14,270.6,15754.0
2019-05-06 15:00:00,270.51,270.97,269.89,270.03,21574.0,270.51,270.97,269.89,270.03,21574.0
2019-05-06 15:05:00,270.1,270.79,270.06,270.75,16148.0,270.1,270.79,270.06,270.75,16148.0
2019-05-06 15:10:00,270.63,270.69,270.04,270.22,14378.0,270.63,270.69,270.04,270.22,14378.0
2019-05-06 15:15:00,270.06,270.75,270.06,270.45,13211.0,270.06,270.75,270.06,270.45,13211.0
2019-05-06 15:20:00,270.43,270.66,270.23,270.24,4000.0,270.43,270.66,270.23,270.24,4000.0
2019-05-06 15:25:00,270.48,270.86,270.16,270.18,4636.0,270.48,270.86,270.16,270.18,4636.0
2019-05-06 15:30:00,270.25,270.34,270.09,270.3,4722.0,270.25,270.34,270.09,270.3,4722.0
2019-05-06 15:35:00,270.35,270.46,270.24,270.32,6799.0,270.35,270.46,270.24,270.32,6799.0
2019-05-06 15:40:00,270.38,270.39,270.04,270.3,13780.0,270.38,270.39,270.04,270.3,13780.0
2019-05-06 15:45:00,270.23,270.26,269.65,270.07,24788.0,270.23,270.26,269.65,270.07,24788.0
2019-05-06 15:50:00,270.12,270.29,269.98,269.98,15129.0,270.12,270.29,269.98,269.98,15129.0
2019-05-06 15:55:00,270.07,270.1,269.75,269.82,30844.0,270.07,270.1,269.75,269.82,30844.0
2019-05-07 09:30:00,267.0,268.4,266.0,267.5,78951.0,267.0,268.4,266.0,267.5,78951.0
2019-05-07 09:35:00,268.37,268.9,267.22,268.47,30827.0,268.37,268.9,267.22,268.47,30827.0
2019-05-07 09:40:00,268.47,268.6,265.52,265.53,37294.0,268.47,268.6,265.52,265.53,37294.0
2019-05-07 09:45:00,266.63,266.94,264.55,265.07,26052.0,266.63,266.94,264.55,265.07,26052.0
2019-05-07 09:50:00,265.36,265.65,264.07,265.11,26385.0,265.36,265.65,264.07,265.11,26385.0
2019-05-07 09:55:00,265.41,267.49,265.15,265.87,23577.0,265.41,267.49,265.15,265.87,23577.0
2019-05-07 10:00:00,265.85,265.98,264.5,265.15,26387.0,265.85,265.98,264.5,265.15,26387.0
2019-05-07 10:05:00,265.15,265.89,264.38,264.94,23473.0,265.15,265.89,264.38,264.94,23473.0
2019-05-07 10:10:00,265.06,265.35,264.4,264.66,21197.0,265.06,265.35,264.4,264.66,21197.0
2019-05-07 10:15:00,264.52,264.7,263.64,264.26,14199.0,264.52,264.7,263.64,264.26,14199.0
2019-05-07 10:20:00,264.25,265.31,264.06,265.27,13430.0,264.25,265.31,264.06,265.27,13430.0
2019-05-07 10:25:00,265.35,265.42,263.52,264.13,40410.0,265.35,265.42,263.52,264.13,40410.0
2019-05-07 10:30:00,264.03,264.74,263.36,263.48,11406.0,264.03,264.74,263.36,263.48,11406.0
2019-05-07 10:35:00,263.59,264.18,263.0,263.35,14988.0,263.59,264.18,263.0,263.35,14988.0
2019-05-07 10:40:00,263.27,263.68,262.32,262.32,15377.0,263.27,263.68,262.32,262.32,15377.0
2019-05-07 10:45:00,262.66,263.37,262.52,262.56,12225.0,262.66,263.37,262.52,262.56,12225.0
2019-05-07 10:50:00,262.5,262.5,261.03,261.3,26088.0,262.5,262.5,261.03,261.3,26088.0
2019-05-07 10:55:00,261.25,262.27,261.25,262.19,20120.0,261.25,262.27,261.25,262.19,20120.0
2019-05-07 11:00:00,262.18,262.26,261.01,261.5,15391.0,262.18,262.26,261.01,261.5,15391.0
2019-05-07 11:05:00,261.55,262.75,261.48,262.69,13880.0,261.55,262.75,261.48,262.69,13880.0
2019-05-07 11:10:00,262.71,263.79,262.6,263.61,7781.0,262.71,263.79,262.6,263.61,7781.0
2019-05-07 11:15:00,263.82,264.16,263.14,263.63,8188.0,263.82,264.16,263.14,263.63,8188.0
2019-05-07 11:20:00,263.66,263.86,262.81,263.05,7780.0,263.66,263.86,262.81,263.05,7780.0
2019-05-07 11:25:00,262.97,263.89,262.66,263.55,7594.0,262.97,263.89,262.66,263.55,7594.0
2019-05-07 11:30:00,263.8,264.2,263.52,263.85,9215.0,263.8,264.2,263.52,263.85,9215.0
2019-05-07 11:35:00,263.75,263.82,263.03,263.82,6656.0,263.75,263.82,263.03,263.82,6656.0
2019-05-07 11:40:00,264.3,264.99,264.02,264.31,8084.0,264.3,264.99,264.02,264.31,8084.0
2019-05-07 11:45:00,264.3,264.98,264.07,264.41,9392.0,264.3,264.98,264.07,264.41,9392.0
2019-05-07 11:50:00,264.26,264.27,263.33,263.95,8550.0,264.26,264.27,263.33,263.95,8550.0
2019-05-07 11:55:00,264.0,264.32,263.66,263.95,8750.0,264.0,264.32,263.66,263.95,8750.0
2019-05-07 12:00:00,263.9,263.96,263.2,263.46,6196.0,263.9,263.96,263.2,263.46,6196.0
2019-05-07 12:05:00,263.54,264.37,263.53,264.26,11957.0,263.54,264.37,263.53,264.26,11957.0
2019-05-07 12:10:00,264.31,264.45,263.0,263.33,11751.0,264.31,264.45,263.0,263.33,11751.0
2019-05-07 12:15:00,263.34,264.01,263.34,264.01,4872.0,263.34,264.01,263.34,264.01,4872.0
2019-05-07 12:20:00,264.02,264.21,263.78,264.06,5405.0,264.02,264.21,263.78,264.06,5405.0
2019-05-07 12:25:00,264.17,265.04,264.17,264.96,6051.0,264.17,265.04,264.17,264.96,6051.0
2019-05-07 12:30:00,264.96,265.1,264.68,264.69,4023.0,264.96,265.1,264.68,264.69,4023.0
2019-05-07 12:35:00,264.69,264.86,264.15,264.15,3500.0,264.69,264.86,264.15,264.15,3500.0
2019-05-07 12:40:00,264.07,264.08,263.23,263.23,7129.0,264.07,264.08,263.23,263.23,7129.0
2019-05-07 12:45:00,263.29,263.7,263.29,263.46,5247.0,263.29,263.7,263.29,263.46,5247.0
2019-05-07 12:50:00,263.54,264.06,263.22,263.38,5124.0,263.54,264.06,263.22,263.38,5124.0
2019-05-07 12:55:00,263.48,263.48,262.69,262.75,4600.0,263.48,263.48,262.69,262.75,4600.0
2019-05-07 13:00:00,262.68,262.72,262.0,262.01,7850.0,262.68,262.72,262.0,262.01,7850.0
2019-05-07 13:05:00,262.14,262.46,262.0,262.1,19135.0,262.14,262.46,262.0,262.1,19135.0
2019-05-07 13:10:00,261.97,262.29,261.89,261.99,9897.0,261.97,262.29,261.89,261.99,9897.0
2019-05-07 13:15:00,261.92,262.03,261.69,261.69,9617.0,261.92,262.03,261.69,261.69,9617.0
2019-05-07 13:20:00,261.51,262.02,261.35,261.36,5692.0,261.51,262.02,261.35,261.36,5692.0
2019-05-07 13:25:00,261.37,261.71,261.34,261.39,9341.0,261.37,261.71,261.34,261.39,9341.0
2019-05-07 13:30:00,261.34,261.9,261.31,261.9,22409.0,261.34,261.9,261.31,261.9,22409.0
2019-05-07 13:35:00,261.86,262.15,261.65,262.0,7716.0,261.86,262.15,261.65,262.0,7716.0
2019-05-07 13:40:00,262.13,262.13,261.3,261.5,6433.0,262.13,262.13,261.3,261.5,6433.0
2019-05-07 13:45:00,261.59,262.36,261.48,262.36,7893.0,261.59,262.36,261.48,262.36,7893.0
2019-05-07 13:50:00,262.24,262.4,261.78,262.1,4015.0,262.24,262.4,261.78,262.1,4015.0
2019-05-07 13:55:00,262.07,262.37,261.88,261.89,2820.0,262.07,262.37,261.88,261.89,2820.0
2019-05-07 14:00:00,261.78,262.14,261.61,261.61,5114.0,261.78,262.14,261.61,261.61,5114.0
2019-05-07 14:05:00,261.69,262.05,261.54,261.84,7850.0,261.69,262.05,261.54,261.84,7850.0
2019-05-07 14:10:00,261.81,261.91,261.43,261.63,3656.0,261.81,261.91,261.43,261.63,3656.0
2019-05-07 14:15:00,261.72,261.85,261.39,261.69,5155.0,261.72,261.85,261.39,261.69,5155.0
2019-05-07 14:20:00,261.81,261.95,261.31,261.49,4860.0,261.81,261.95,261.31,261.49,4860.0
2019-05-07 14:25:00,261.62,261.62,260.68,260.81,9911.0,261.62,261.62,260.68,260.81,9911.0
2019-05-07 14:30:00,260.93,260.93,260.05,260.36,12894.0,260.93,260.93,260.05,260.36,12894.0
2019-05-07 14:35:00,260.35,260.75,260.27,260.65,5096.0,260.35,260.75,260.27,260.65,5096.0
2019-05-07 14:40:00,260.75,261.18,260.75,260.91,6874.0,260.75,261.18,260.75,260.91,6874.0
2019-05-07 14:45:00,260.98,261.04,260.55,260.74,5403.0,260.98,261.04,260.55,260.74,5403.0
2019-05-07 14:50:00,260.89,262.0,260.82,262.0,10011.0,260.89,262.0,260.82,262.0,10011.0
2019-05-07 14:55:00,262.08,262.82,261.9,262.38,4900.0,262.08,262.82,261.9,262.38,4900.0
2019-05-07 15:00:00,262.48,262.62,261.99,262.26,8134.0,262.48,262.62,261.99,262.26,8134.0
2019-05-07 15:05:00,262.3,262.9,261.97,262.84,10305.0,262.3,262.9,261.97,262.84,10305.0
2019-05-07 15:10:00,262.74,263.39,262.65,263.06,17156.0,262.74,263.39,262.65,263.06,17156.0
2019-05-07 15:15:00,263.17,263.46,262.74,262.91,21452.0,263.17,263.46,262.74,262.91,21452.0
2019-05-07 15:20:00,262.97,263.29,262.69,262.91,17639.0,262.97,263.29,262.69,262.91,17639.0
2019-05-07 15:25:00,262.99,263.07,262.44,262.68,5891.0,262.99,263.07,262.44,262.68,5891.0
2019-05-07 15:30:00,262.62,262.72,262.19,262.56,15965.0,262.62,262.72,262.19,262.56,15965.0
2019-05-07 15:35:00,262.56,262.71,262.11,262.56,17957.0,262.56,262.71,262.11,262.56,17957.0
2019-05-07 15:40:00,262.52,263.24,262.45,263.21,24101.0,262.52,263.24,262.45,263.21,24101.0
2019-05-07 15:45:00,263.25,263.88,263.25,263.59,27918.0,263.25,263.88,263.25,263.59,27918.0
2019-05-07 15:50:00,263.64,264.46,263.62,264.26,19851.0,263.64,264.46,263.62,264.26,19851.0
2019-05-07 15:55:00,264.21,264.98,264.21,264.76,33199.0,264.21,264.98,264.21,264.76,33199.0
2019-05-08 09:30:00,264.0,264.32,262.0,263.54,35866.0,264.0,264.32,262.0,263.54,35866.0
2019-05-08 09:35:00,263.19,263.19,261.27,261.33,23991.0,263.19,263.19,261.27,261.33,23991.0
2019-05-08 09:40:00,261.03,263.38,260.83,262.7,23698.0,261.03,263.38,260.83,262.7,23698.0
2019-05-08 09:45:00,262.75,264.49,262.54,263.86,20094.0,262.75,264.49,262.54,263.86,20094.0
2019-05-08 09:50:00,263.29,264.06,263.16,263.38,18141.0,263.29,264.06,263.16,263.38,18141.0
2019-05-08 09:55:00,263.41,263.61,262.43,263.17,10153.0,263.41,263.61,262.43,263.17,10153.0
2019-05-08 10:00:00,262.99,264.39,262.98,263.54,14384.0,262.99,264.39,262.98,263.54,14384.0
2019-05-08 10:05:00,263.84,265.48,263.69,264.46,13849.0,263.84,265.48,263.69,264.46,13849.0
2019-05-08 10:10:00,264.63,265.14,263.98,264.74,20554.0,264.63,265.14,263.98,264.74,20554.0
2019-05-08 10:15:00,264.55,264.66,263.87,264.13,9785.0,264.55,264.66,263.87,264.13,9785.0
2019-05-08 10:20:00,264.16,264.76,263.79,264.63,20235.0,264.16,264.76,263.79,264.63,20235.0
2019-05-08 10:25:00,264.6,264.61,263.55,264.06,8924.0,264.6,264.61,263.55,264.06,8924.0
2019-05-08 10:30:00,264.0,264.17,262.72,263.04,10261.0,264.0,264.17,262.72,263.04,10261.0
2019-05-08 10:35:00,263.05,263.28,262.79,262.89,7016.0,263.05,263.28,262.79,262.89,7016.0
2019-05-08 10:40:00,262.86,263.86,262.85,263.78,5850.0,262.86,263.86,262.85,263.78,5850.0
2019-05-08 10:45:00,263.57,264.09,263.35,263.36,4622.0,263.57,264.09,263.35,263.36,4622.0
2019-05-08 10:50:00,263.47,264.09,263.47,263.76,3643.0,263.47,264.09,263.47,263.76,3643.0
2019-05-08 10:55:00,263.5,264.32,262.72,264.31,13065.0,263.5,264.32,262.72,264.31,13065.0
2019-05-08 11:00:00,264.31,264.9,263.54,264.9,24982.0,264.31,264.9,263.54,264.9,24982.0
2019-05-08 11:05:00,264.68,265.88,264.68,265.8,5789.0,264.68,265.88,264.68,265.8,5789.0
2019-05-08 11:10:00,265.48,265.99,264.78,265.18,16132.0,265.48,265.99,264.78,265.18,16132.0
2019-05-08 11:15:00,265.18,265.74,264.66,264.66,16106.0,265.18,265.74,264.66,264.66,16106.0
2019-05-08 11:20:00,264.75,265.66,264.7,265.18,6805.0,264.75,265.66,264.7,265.18,6805.0
2019-05-08 11:25:00,265.08,265.28,264.51,265.07,11478.0,265.08,265.28,264.51,265.07,11478.0
2019-05-08 11:30:00,265.06,265.49,264.89,264.89,5169.0,265.06,265.49,264.89,264.89,5169.0
2019-05-08 11:35:00,264.85,264.85,264.07,264.37,3642.0,264.85,264.85,264.07,264.37,3642.0
2019-05-08 11:40:00,264.44,264.93,264.43,264.75,11260.0,264.44,264.93,264.43,264.75,11260.0
2019-05-08 11:45:00,264.66,265.41,264.39,265.4,12257.0,264.66,265.41,264.39,265.4,12257.0
2019-05-08 11:50:00,265.53,265.56,265.0,265.0,9311.0,265.53,265.56,265.0,265.0,9311.0
2019-05-08 11:55:00,265.06,265.8,265.04,265.47,6190.0,265.06,265.8,265.04,265.47,6190.0
2019-05-08 12:00:00,265.59,265.59,264.82,264.84,6003.0,265.59,265.59,264.82,264.84,6003.0
2019-05-08 12:05:00,264.88,265.08,264.47,264.61,5603.0,264.88,265.08,264.47,264.61,5603.0
2019-05-08 12:10:00,264.67,265.09,264.66,264.81,7510.0,264.67,265.09,264.66,264.81,7510.0
2019-05-08 12:15:00,264.8,265.03,264.66,265.03,1941.0,264.8,265.03,264.66,265.03,1941.0
2019-05-08 12:20:00,265.05,265.27,264.86,265.09,9150.0,265.05,265.27,264.86,265.09,9150.0
2019-05-08 12:25:00,265.09,265.9,265.07,265.87,7683.0,265.09,265.9,265.07,265.87,7683.0
2019-05-08 12:30:00,265.73,266.5,265.65,266.34,7182.0,265.73,266.5,265.65,266.34,7182.0
2019-05-08 12:35:00,266.33,266.5,266.13,266.49,6556.0,266.33,266.5,266.13,266.49,6556.0
2019-05-08 12:40:00,266.37,266.39,266.08,266.39,7448.0,266.37,266.39,266.08,266.39,7448.0
2019-05-08 12:45:00,266.39,266.73,266.17,266.17,8011.0,266.39,266.73,266.17,266.17,8011.0
2019-05-08 12:50:00,266.03,266.17,265.81,266.0,8500.0,266.03,266.17,265.81,266.0,8500.0
2019-05-08 12:55:00,266.0,266.15,265.95,266.07,4258.0,266.0,266.15,265.95,266.07,4258.0
2019-05-08 13:00:00,266.04,266.35,266.02,266.23,8900.0,266.04,266.35,266.02,266.23,8900.0
2019-05-08 13:05:00,266.23,266.6,266.07,266.35,7268.0,266.23,266.6,266.07,266.35,7268.0
2019-05-08 13:10:00,266.28,266.32,266.1,266.25,7003.0,266.28,266.32,266.1,266.25,7003.0
2019-05-08 13:15:00,266.27,266.37,266.15,266.33,5091.0,266.27,266.37,266.15,266.33,5091.0
2019-05-08 13:20:00,266.24,267.0,266.23,266.87,6688.0,266.24,267.0,266.23,266.87,6688.0
2019-05-08 13:25:00,266.86,267.27,266.86,267.12,4334.0,266.86,267.27,266.86,267.12,4334.0
2019-05-08 13:30:00,267.13,267.68,266.89,267.56,9609.0,267.13,267.68,266.89,267.56,9609.0
2019-05-08 13:35:00,267.67,267.83,267.3,267.76,6543.0,267.67,267.83,267.3,267.76,6543.0
2019-05-08 13:40:00,267.81,267.92,267.68,267.92,4543.0,267.81,267.92,267.68,267.92,4543.0
2019-05-08 13:45:00,267.88,268.39,267.83,268.18,9136.0,267.88,268.39,267.83,268.18,9136.0
2019-05-08 13:50:00,268.17,268.25,267.9,267.99,3239.0,268.17,268.25,267.9,267.99,3239.0
2019-05-08 13:55:00,267.98,268.26,267.8,268.24,6351.0,267.98,268.26,267.8,268.24,6351.0
2019-05-08 14:00:00,268.23,268.32,267.98,268.06,9991.0,268.23,268.32,267.98,268.06,9991.0
2019-05-08 14:05:00,268.07,268.28,267.89,267.89,12242.0,268.07,268.28,267.89,267.89,12242.0
2019-05-08 14:10:00,267.95,267.95,267.22,267.24,10775.0,267.95,267.95,267.22,267.24,10775.0
2019-05-08 14:15:00,267.31,267.52,267.22,267.44,3449.0,267.31,267.52,267.22,267.44,3449.0
2019-05-08 14:20:00,267.5,267.7,267.4,267.55,4200.0,267.5,267.7,267.4,267.55,4200.0
2019-05-08 14:25:00,267.55,267.97,267.52,267.95,4361.0,267.55,267.97,267.52,267.95,4361.0
2019-05-08 14:30:00,267.8,267.87,267.49,267.57,11531.0,267.8,267.87,267.49,267.57,11531.0
2019-05-08 14:35:00,267.49,267.58,267.33,267.43,4607.0,267.49,267.58,267.33,267.43,4607.0
2019-05-08 14:40:00,267.43,267.72,267.39,267.59,14478.0,267.43,267.72,267.39,267.59,14478.0
2019-05-08 14:45:00,267.53,267.85,267.53,267.83,5718.0,267.53,267.85,267.53,267.83,5718.0
2019-05-08 14:50:00,267.8,267.87,267.61,267.73,9298.0,267.8,267.87,267.61,267.73,9298.0
2019-05-08 14:55:00,267.7,267.75,267.49,267.72,11948.0,267.7,267.75,267.49,267.72,11948.0
2019-05-08 15:00:00,267.81,268.04,267.59,267.59,10145.0,267.81,268.04,267.59,267.59,10145.0
2019-05-08 15:05:00,267.52,267.78,267.5,267.5,6618.0,267.52,267.78,267.5,267.5,6618.0
2019-05-08 15:10:00,267.47,267.47,267.16,267.4,6982.0,267.47,267.47,267.16,267.4,6982.0
2019-05-08 15:15:00,267.3,267.3,266.65,267.24,15368.0,267.3,267.3,266.65,267.24,15368.0
2019-05-08 15:20:00,267.22,267.6,267.18,267.42,9795.0,267.22,267.6,267.18,267.42,9795.0
2019-05-08 15:25:00,267.27,267.68,267.26,267.68,8051.0,267.27,267.68,267.26,267.68,8051.0
2019-05-08 15:30:00,267.68,267.92,267.55,267.55,8252.0,267.68,267.92,267.55,267.55,8252.0
2019-05-08 15:35:00,267.49,267.63,267.38,267.41,7628.0,267.49,267.63,267.38,267.41,7628.0
2019-05-08 15:40:00,267.41,267.52,266.96,267.03,21239.0,267.41,267.52,266.96,267.03,21239.0
2019-05-08 15:45:00,267.11,267.15,266.84,267.03,10597.0,267.11,267.15,266.84,267.03,10597.0
2019-05-08 15:50:00,266.97,266.99,266.46,266.55,13884.0,266.97,266.99,266.46,266.55,13884.0
2019-05-08 15:55:00,266.44,266.44,265.76,265.95,24656.0,266.44,266.44,265.76,265.95,24656.0
2019-05-09 09:30:00,262.35,262.99,261.77,261.77,25870.0,262.35,262.99,261.77,261.77,25870.0
2019-05-09 09:35:00,261.81,263.99,261.46,263.26,11494.0,261.81,263.99,261.46,263.26,11494.0
2019-05-09 09:40:00,262.9,262.91,262.03,262.55,6838.0,262.9,262.91,262.03,262.55,6838.0
2019-05-09 09:45:00,262.62,262.62,261.83,262.6,15824.0,262.62,262.62,261.83,262.6,15824.0
2019-05-09 09:50:00,262.4,262.4,261.39,261.9,5850.0,262.4,262.4,261.39,261.9,5850.0
2019-05-09 09:55:00,261.88,263.5,261.75,263.5,5873.0,261.88,263.5,261.75,263.5,5873.0
2019-05-09 10:00:00,263.02,263.49,261.2,261.26,13415.0,263.02,263.49,261.2,261.26,13415.0
2019-05-09 10:05:00,261.51,262.0,260.87,261.47,10271.0,261.51,262.0,260.87,261.47,10271.0
2019-05-09 10:10:00,261.27,262.06,261.03,262.05,9369.0,261.27,262.06,261.03,262.05,9369.0
2019-05-09 10:15:00,262.13,262.99,261.9,262.34,8708.0,262.13,262.99,261.9,262.34,8708.0
2019-05-09 10:20:00,262.05,262.14,261.0,261.14,6759.0,262.05,262.14,261.0,261.14,6759.0
2019-05-09 10:25:00,261.02,261.53,260.28,261.42,15864.0,261.02,261.53,260.28,261.42,15864.0
2019-05-09 10:30:00,261.24,262.7,261.18,262.32,6450.0,261.24,262.7,261.18,262.32,6450.0
2019-05-09 10:35:00,262.47,262.92,262.39,262.72,5500.0,262.47,262.92,262.39,262.72,5500.0
2019-05-09 10:40:00,262.72,263.81,262.71,263.39,7155.0,262.72,263.81,262.71,263.39,7155.0
2019-05-09 10:45:00,263.26,263.8,263.1,263.74,3141.0,263.26,263.8,263.1,263.74,3141.0
2019-05-09 10:50:00,263.54,263.73,263.15,263.52,6514.0,263.54,263.73,263.15,263.52,6514.0
2019-05-09 10:55:00,263.74,264.14,263.25,263.68,8414.0,263.74,264.14,263.25,263.68,8414.0
2019-05-09 11:00:00,263.92,264.69,263.92,264.57,6040.0,263.92,264.69,263.92,264.57,6040.0
2019-05-09 11:05:00,264.47,264.72,264.2,264.2,6386.0,264.47,264.72,264.2,264.2,6386.0
2019-05-09 11:10:00,264.35,266.28,264.34,266.28,17809.0,264.35,266.28,264.34,266.28,17809.0
2019-05-09 11:15:00,266.21,266.91,265.82,266.38,7582.0,266.21,266.91,265.82,266.38,7582.0
2019-05-09 11:20:00,266.55,266.91,266.32,266.59,8169.0,266.55,266.91,266.32,266.59,8169.0
2019-05-09 11:25:00,266.65,266.95,265.72,266.0,11081.0,266.65,266.95,265.72,266.0,11081.0
2019-05-09 11:30:00,266.29,267.0,266.29,267.0,7858.0,266.29,267.0,266.29,267.0,7858.0
2019-05-09 11:35:00,266.98,267.47,266.92,266.99,9054.0,266.98,267.47,266.92,266.99,9054.0
2019-05-09 11:40:00,267.12,267.23,266.74,267.0,13153.0,267.12,267.23,266.74,267.0,13153.0
2019-05-09 11:45:00,267.11,267.69,266.93,267.51,18925.0,267.11,267.69,266.93,267.51,18925.0
2019-05-09 11:50:00,267.66,268.49,267.53,268.49,12270.0,267.66,268.49,267.53,268.49,12270.0
2019-05-09 11:55:00,268.45,268.74,268.08,268.68,11849.0,268.45,268.74,268.08,268.68,11849.0
2019-05-09 12:00:00,268.85,268.86,268.06,268.3,18995.0,268.85,268.86,268.06,268.3,18995.0
2019-05-09 12:05:00,268.09,268.52,267.96,268.49,6401.0,268.09,268.52,267.96,268.49,6401.0
2019-05-09 12:10:00,268.31,268.95,268.22,268.87,11849.0,268.31,268.95,268.22,268.87,11849.0
2019-05-09 12:15:00,268.78,269.21,268.62,268.92,17447.0,268.78,269.21,268.62,268.92,17447.0
2019-05-09 12:20:00,268.7,269.17,268.69,269.11,7271.0,268.7,269.17,268.69,269.11,7271.0
2019-05-09 12:25:00,269.0,269.73,268.89,269.33,24851.0,269.0,269.73,268.89,269.33,24851.0
2019-05-09 12:30:00,269.45,270.18,269.45,270.07,22514.0,269.45,270.18,269.45,270.07,22514.0
2019-05-09 12:35:00,270.04,271.5,270.03,270.92,21008.0,270.04,271.5,270.03,270.92,21008.0
2019-05-09 12:40:00,271.15,271.8,270.45,270.66,22522.0,271.15,271.8,270.45,270.66,22522.0
2019-05-09 12:45:00,270.73,271.02,270.11,270.55,22770.0,270.73,271.02,270.11,270.55,22770.0
2019-05-09 12:50:00,270.38,270.99,270.01,270.75,19827.0,270.38,270.99,270.01,270.75,19827.0
2019-05-09 12:55:00,270.75,271.09,270.34,270.56,18390.0,270.75,271.09,270.34,270.56,18390.0
2019-05-09 13:00:00,270.44,270.6,270.26,270.36,15479.0,270.44,270.6,270.26,270.36,15479.0
2019-05-09 13:05:00,270.45,270.85,270.26,270.33,10796.0,270.45,270.85,270.26,270.33,10796.0
2019-05-09 13:10:00,270.42,270.47,269.71,270.25,11350.0,270.42,270.47,269.71,270.25,11350.0
2019-05-09 13:15:00,270.29,270.44,269.78,269.88,8484.0,270.29,270.44,269.78,269.88,8484.0
2019-05-09 13:20:00,269.8,270.1,269.58,270.1,6833.0,269.8,270.1,269.58,270.1,6833.0
2019-05-09 13:25:00,270.1,270.57,269.95,270.03,8415.0,270.1,270.57,269.95,270.03,8415.0
2019-05-09 13:30:00,270.03,270.35,269.72,270.32,6350.0,270.03,270.35,269.72,270.32,6350.0
2019-05-09 13:35:00,270.32,270.55,269.97,270.55,13748.0,270.32,270.55,269.97,270.55,13748.0
2019-05-09 13:40:00,270.5,270.54,269.78,269.78,8401.0,270.5,270.54,269.78,269.78,8401.0
2019-05-09 13:45:00,269.87,270.9,269.87,270.87,11552.0,269.87,270.9,269.87,270.87,11552.0
2019-05-09 13:50:00,270.84,270.84,270.11,270.24,10429.0,270.84,270.84,270.11,270.24,10429.0
2019-05-09 13:55:00,270.23,270.51,270.1,270.11,9382.0,270.23,270.51,270.1,270.11,9382.0
2019-05-09 14:00:00,270.2,270.66,269.99,270.03,10963.0,270.2,270.66,269.99,270.03,10963.0
2019-05-09 14:05:00,270.09,270.43,269.67,269.91,15674.0,270.09,270.43,269.67,269.91,15674.0
2019-05-09 14:10:00,269.99,270.37,269.71,270.19,8578.0,269.99,270.37,269.71,270.19,8578.0
2019-05-09 14:15:00,270.37,270.71,270.25,270.49,12556.0,270.37,270.71,270.25,270.49,12556.0
2019-05-09 14:20:00,270.61,271.12,270.61,270.71,11545.0,270.61,271.12,270.61,270.71,11545.0
2019-05-09 14:25:00,270.81,270.9,270.49,270.72,16241.0,270.81,270.9,270.49,270.72,16241.0
2019-05-09 14:30:00,270.67,271.15,270.66,270.79,11285.0,270.67,271.15,270.66,270.79,11285.0
2019-05-09 14:35:00,270.8,271.12,270.69,270.74,13749.0,270.8,271.12,270.69,270.74,13749.0
2019-05-09 14:40:00,270.78,271.43,270.78,271.03,20236.0,270.78,271.43,270.78,271.03,20236.0
2019-05-09 14:45:00,270.98,270.98,270.36,270.5,18338.0,270.98,270.98,270.36,270.5,18338.0
2019-05-09 14:50:00,270.43,270.98,270.27,270.59,7673.0,270.43,270.98,270.27,270.59,7673.0
2019-05-09 14:55:00,270.47,270.91,269.71,269.72,21147.0,270.47,270.91,269.71,269.72,21147.0
2019-05-09 15:00:00,269.79,270.43,269.18,270.05,19936.0,269.79,270.43,269.18,270.05,19936.0
2019-05-09 15:05:00,269.96,270.2,269.71,269.93,12142.0,269.96,270.2,269.71,269.93,12142.0
2019-05-09 15:10:00,269.73,270.0,269.73,269.96,5411.0,269.73,270.0,269.73,269.96,5411.0
2019-05-09 15:15:00,269.99,270.2,269.9,270.19,21146.0,269.99,270.2,269.9,270.19,21146.0
2019-05-09 15:20:00,270.24,270.25,269.95,270.07,15189.0,270.24,270.25,269.95,270.07,15189.0
2019-05-09 15:25:00,270.09,270.51,270.09,270.49,12767.0,270.09,270.51,270.09,270.49,12767.0
2019-05-09 15:30:00,270.62,271.12,270.62,270.85,15771.0,270.62,271.12,270.62,270.85,15771.0
2019-05-09 15:35:00,270.85,271.19,270.79,271.08,20354.0,270.85,271.19,270.79,271.08,20354.0
2019-05-09 15:40:00,271.1,271.1,270.71,270.75,20981.0,271.1,271.1,270.71,270.75,20981.0
2019-05-09 15:45:00,270.71,271.11,270.61,270.87,50020.0,270.71,271.11,270.61,270.87,50020.0
2019-05-09 15:50:00,270.91,271.24,270.87,271.14,37314.0,270.91,271.24,270.87,271.14,37314.0
2019-05-09 15:55:00,271.25,271.3,270.41,270.62,64409.0,271.25,271.3,270.41,270.62,64409.0
2019-05-10 09:30:00,268.5,269.5,268.08,269.05,29968.0,268.5,269.5,268.08,269.05,29968.0
2019-05-10 09:35:00,268.68,271.44,268.68,271.09,28616.0,268.68,271.44,268.68,271.09,28616.0
2019-05-10 09:40:00,271.0,273.99,270.37,273.67,58478.0,271.0,273.99,270.37,273.67,58478.0
2019-05-10 09:45:00,273.5,274.6,272.78,274.44,48222.0,273.5,274.6,272.78,274.44,48222.0
2019-05-10 09:50:00,274.57,274.59,272.32,272.83,64212.0,274.57,274.59,272.32,272.83,64212.0
2019-05-10 09:55:00,272.78,273.58,271.81,272.24,38718.0,272.78,273.58,271.81,272.24,38718.0
2019-05-10 10:00:00,271.87,272.04,270.14,270.52,29879.0,271.87,272.04,270.14,270.52,29879.0
2019-05-10 10:05:00,270.3,270.47,269.51,270.28,35722.0,270.3,270.47,269.51,270.28,35722.0
2019-05-10 10:10:00,269.94,270.77,269.93,270.16,17424.0,269.94,270.77,269.93,270.16,17424.0
2019-05-10 10:15:00,270.2,270.28,268.85,270.24,18359.0,270.2,270.28,268.85,270.24,18359.0
2019-05-10 10:20:00,270.12,270.12,269.54,269.65,5922.0,270.12,270.12,269.54,269.65,5922.0
2019-05-10 10:25:00,269.56,270.86,269.56,269.95,11681.0,269.56,270.86,269.56,269.95,11681.0
2019-05-10 10:30:00,269.6,269.96,269.32,269.52,6833.0,269.6,269.96,269.32,269.52,6833.0
2019-05-10 10:35:00,269.38,269.41,268.42,268.84,9049.0,269.38,269.41,268.42,268.84,9049.0
2019-05-10 10:40:00,268.5,269.1,267.49,268.81,21871.0,268.5,269.1,267.49,268.81,21871.0
2019-05-10 10:45:00,268.72,269.27,268.41,268.76,7066.0,268.72,269.27,268.41,268.76,7066.0
2019-05-10 10:50:00,268.97,269.49,268.62,268.86,3650.0,268.97,269.49,268.62,268.86,3650.0
2019-05-10 10:55:00,268.64,268.74,267.6,268.11,7983.0,268.64,268.74,267.6,268.11,7983.0
2019-05-10 11:00:00,268.11,268.13,266.5,267.31,17726.0,268.11,268.13,266.5,267.31,17726.0
2019-05-10 11:05:00,267.61,267.99,267.18,267.77,4660.0,267.61,267.99,267.18,267.77,4660.0
2019-05-10 11:10:00,267.74,268.25,266.89,266.98,7790.0,267.74,268.25,266.89,266.98,7790.0
2019-05-10 11:15:00,267.04,268.2,266.83,268.19,5462.0,267.04,268.2,266.83,268.19,5462.0
2019-05-10 11:20:00,268.41,268.65,267.92,267.99,10816.0,268.41,268.65,267.92,267.99,10816.0
2019-05-10 11:25:00,268.21,268.42,267.08,267.08,9566.0,268.21,268.42,267.08,267.08,9566.0
2019-05-10 11:30:00,266.83,267.61,266.74,267.17,6684.0,266.83,267.61,266.74,267.17,6684.0
2019-05-10 11:35:00,267.2,268.2,267.19,267.88,10742.0,267.2,268.2,267.19,267.88,10742.0
2019-05-10 11:40:00,267.7,267.97,267.22,267.61,4796.0,267.7,267.97,267.22,267.61,4796.0
2019-05-10 11:45:00,267.47,267.58,266.55,266.55,5546.0,267.47,267.58,266.55,266.55,5546.0
2019-05-10 11:50:00,266.63,267.88,266.62,267.74,5140.0,266.63,267.88,266.62,267.74,5140.0
2019-05-10 11:55:00,268.2,268.31,267.15,267.21,4550.0,268.2,268.31,267.15,267.21,4550.0
2019-05-10 12:00:00,267.26,268.15,267.26,268.0,10585.0,267.26,268.15,267.26,268.0,10585.0
2019-05-10 12:05:00,268.14,268.4,267.34,267.97,10505.0,268.14,268.4,267.34,267.97,10505.0
2019-05-10 12:10:00,267.96,268.53,267.9,268.25,8042.0,267.96,268.53,267.9,268.25,8042.0
2019-05-10 12:15:00,268.47,269.49,268.47,269.49,10060.0,268.47,269.49,268.47,269.49,10060.0
2019-05-10 12:20:00,269.46,269.53,269.15,269.16,8119.0,269.46,269.53,269.15,269.16,8119.0
2019-05-10 12:25:00,269.19,270.0,269.08,269.83,14520.0,269.19,270.0,269.08,269.83,14520.0
2019-05-10 12:30:00,269.83,271.48,269.76,271.12,13280.0,269.83,271.48,269.76,271.12,13280.0
2019-05-10 12:35:00,271.12,271.58,270.53,271.53,17585.0,271.12,271.58,270.53,271.53,17585.0
2019-05-10 12:40:00,271.33,271.33,270.53,271.32,11712.0,271.33,271.33,270.53,271.32,11712.0
2019-05-10 12:45:00,271.14,271.2,270.54,270.83,10097.0,271.14,271.2,270.54,270.83,10097.0
2019-05-10 12:50:00,270.78,272.38,270.78,272.13,16300.0,270.78,272.38,270.78,272.13,16300.0
2019-05-10 12:55:00,272.13,272.75,271.86,272.2,11828.0,272.13,272.75,271.86,272.2,11828.0
2019-05-10 13:00:00,272.2,272.99,271.99,272.94,13134.0,272.2,272.99,271.99,272.94,13134.0
2019-05-10 13:05:00,272.72,272.81,271.88,272.36,22543.0,272.72,272.81,271.88,272.36,22543.0
2019-05-10 13:10:00,272.36,272.67,272.06,272.67,14771.0,272.36,272.67,272.06,272.67,14771.0
2019-05-10 13:15:00,272.73,273.24,272.32,272.78,15467.0,272.73,273.24,272.32,272.78,15467.0
2019-05-10 13:20:00,273.26,273.45,273.0,273.12,16692.0,273.26,273.45,273.0,273.12,16692.0
2019-05-10 13:25:00,273.07,273.59,273.07,273.1,27606.0,273.07,273.59,273.07,273.1,27606.0
2019-05-10 13:30:00,273.2,273.62,272.99,273.59,15579.0,273.2,273.62,272.99,273.59,15579.0
2019-05-10 13:35:00,273.56,273.7,273.09,273.23,3941.0,273.56,273.7,273.09,273.23,3941.0
2019-05-10 13:40:00,273.2,273.22,272.84,273.09,20045.0,273.2,273.22,272.84,273.09,20045.0
2019-05-10 13:45:00,273.12,273.75,273.09,273.7,18183.0,273.12,273.75,273.09,273.7,18183.0
2019-05-10 13:50:00,273.75,273.95,273.27,273.28,3872.0,273.75,273.95,273.27,273.28,3872.0
2019-05-10 13:55:00,273.16,273.23,272.86,273.07,4801.0,273.16,273.23,272.86,273.07,4801.0
2019-05-10 14:00:00,272.97,273.53,272.86,273.53,14922.0,272.97,273.53,272.86,273.53,14922.0
2019-05-10 14:05:00,273.53,273.53,273.16,273.22,6089.0,273.53,273.53,273.16,273.22,6089.0
2019-05-10 14:10:00,273.21,273.24,272.31,272.47,3475.0,273.21,273.24,272.31,272.47,3475.0
2019-05-10 14:15:00,272.42,272.42,271.74,272.09,11430.0,272.42,272.42,271.74,272.09,11430.0
2019-05-10 14:20:00,272.21,272.52,271.78,271.94,3060.0,272.21,272.52,271.78,271.94,3060.0
2019-05-10 14:25:00,272.07,272.07,271.29,271.3,9220.0,272.07,272.07,271.29,271.3,9220.0
2019-05-10 14:30:00,271.3,272.05,271.17,271.86,9908.0,271.3,272.05,271.17,271.86,9908.0
2019-05-10 14:35:00,271.78,272.67,271.43,272.47,7762.0,271.78,272.67,271.43,272.47,7762.0
2019-05-10 14:40:00,272.54,273.08,272.49,272.85,7829.0,272.54,273.08,272.49,272.85,7829.0
2019-05-10 14:45:00,272.87,272.99,272.68,272.99,3477.0,272.87,272.99,272.68,272.99,3477.0
2019-05-10 14:50:00,273.06,273.96,273.06,273.44,12585.0,273.06,273.96,273.06,273.44,12585.0
2019-05-10 14:55:00,273.52,273.87,273.19,273.32,6014.0,273.52,273.87,273.19,273.32,6014.0
2019-05-10 15:00:00,273.44,274.0,273.39,273.96,6817.0,273.44,274.0,273.39,273.96,6817.0
2019-05-10 15:05:00,273.98,274.09,273.66,273.84,6224.0,273.98,274.09,273.66,273.84,6224.0
2019-05-10 15:10:00,273.88,273.99,273.63,273.94,5998.0,273.88,273.99,273.63,273.94,5998.0
2019-05-10 15:15:00,274.0,274.89,273.72,274.52,15866.0,274.0,274.89,273.72,274.52,15866.0
2019-05-10 15:20:00,274.41,274.99,274.23,274.81,8561.0,274.41,274.99,274.23,274.81,8561.0
2019-05-10 15:25:00,274.74,275.2,274.66,274.88,20342.0,274.74,275.2,274.66,274.88,20342.0
2019-05-10 15:30:00,274.88,274.89,273.74,273.89,14645.0,274.88,274.89,273.74,273.89,14645.0
2019-05-10 15:35:00,273.99,274.01,273.52,273.81,19299.0,273.99,274.01,273.52,273.81,19299.0
2019-05-10 15:40:00,273.71,273.71,273.1,273.46,13327.0,273.71,273.71,273.1,273.46,13327.0
2019-05-10 15:45:00,273.5,274.04,273.35,273.57,18768.0,273.5,274.04,273.35,273.57,18768.0
2019-05-10 15:50:00,273.57,274.86,273.57,274.85,51597.0,273.57,274.86,273.57,274.85,51597.0
2019-05-10 15:55:00,274.72,275.0,274.09,274.88,67993.0,274.72,275.0,274.09,274.88,67993.0
2019-05-13 09:30:00,266.88,270.32,265.23,270.12,80902.0,266.88,270.32,265.23,270.12,80902.0
2019-05-13 09:35:00,269.92,270.59,269.04,270.17,35225.0,269.92,270.59,269.04,270.17,35225.0
2019-05-13 09:40:00,270.78,271.16,269.14,269.51,42136.0,270.78,271.16,269.14,269.51,42136.0
2019-05-13 09:45:00,269.51,269.89,268.15,268.15,18266.0,269.51,269.89,268.15,268.15,18266.0
2019-05-13 09:50:00,268.05,268.08,266.03,266.95,25228.0,268.05,268.08,266.03,266.95,25228.0
2019-05-13 09:55:00,266.75,268.01,266.02,267.45,47395.0,266.75,268.01,266.02,267.45,47395.0
2019-05-13 10:00:00,267.13,267.13,265.55,266.34,32860.0,267.13,267.13,265.55,266.34,32860.0
2019-05-13 10:05:00,266.62,267.0,265.57,266.26,41481.0,266.62,267.0,265.57,266.26,41481.0
2019-05-13 10:10:00,266.61,267.38,266.46,267.0,23752.0,266.61,267.38,266.46,267.0,23752.0
2019-05-13 10:15:00,267.32,268.0,266.87,267.15,28113.0,267.32,268.0,266.87,267.15,28113.0
2019-05-13 10:20:00,267.11,267.23,266.18,266.95,11900.0,267.11,267.23,266.18,266.95,11900.0
2019-05-13 10:25:00,267.15,267.5,266.34,266.74,17160.0,267.15,267.5,266.34,266.74,17160.0
2019-05-13 10:30:00,266.73,267.0,266.0,266.31,30260.0,266.73,267.0,266.0,266.31,30260.0
2019-05-13 10:35:00,266.41,267.14,265.9,266.43,14855.0,266.41,267.14,265.9,266.43,14855.0
2019-05-13 10:40:00,266.51,267.2,266.26,266.93,27185.0,266.51,267.2,266.26,266.93,27185.0
2019-05-13 10:45:00,266.9,267.36,266.47,266.65,11854.0,266.9,267.36,266.47,266.65,11854.0
2019-05-13 10:50:00,266.38,267.37,266.38,267.0,15918.0,266.38,267.37,266.38,267.0,15918.0
2019-05-13 10:55:00,267.18,267.5,266.6,266.9,9082.0,267.18,267.5,266.6,266.9,9082.0
2019-05-13 11:00:00,266.85,267.2,265.9,265.96,21350.0,266.85,267.2,265.9,265.96,21350.0
2019-05-13 11:05:00,266.0,266.28,265.5,265.52,9339.0,266.0,266.28,265.5,265.52,9339.0
2019-05-13 11:10:00,265.63,266.02,265.24,265.72,7411.0,265.63,266.02,265.24,265.72,7411.0
2019-05-13 11:15:00,265.95,265.95,264.71,265.28,12121.0,265.95,265.95,264.71,265.28,12121.0
2019-05-13 11:20:00,265.43,266.24,265.37,266.0,10736.0,265.43,266.24,265.37,266.0,10736.0
2019-05-13 11:25:00,266.15,266.16,265.17,265.21,6647.0,266.15,266.16,265.17,265.21,6647.0
2019-05-13 11:30:00,265.36,265.49,264.71,265.12,12763.0,265.36,265.49,264.71,265.12,12763.0
2019-05-13 11:35:00,265.01,265.01,264.14,264.35,12339.0,265.01,265.01,264.14,264.35,12339.0
2019-05-13 11:40:00,264.44,265.13,264.44,264.9,13518.0,264.44,265.13,264.44,264.9,13518.0
2019-05-13 11:45:00,265.2,265.33,264.81,264.81,9016.0,265.2,265.33,264.81,264.81,9016.0
2019-05-13 11:50:00,264.88,264.94,263.5,264.07,20742.0,264.88,264.94,263.5,264.07,20742.0
2019-05-13 11:55:00,264.06,265.02,264.06,264.75,7204.0,264.06,265.02,264.06,264.75,7204.0
2019-05-13 12:00:00,264.94,265.11,263.34,263.43,16322.0,264.94,265.11,263.34,263.43,16322.0
2019-05-13 12:05:00,263.5,263.68,263.13,263.19,20482.0,263.5,263.68,263.13,263.19,20482.0
2019-05-13 12:10:00,263.44,263.85,263.19,263.47,9513.0,263.44,263.85,263.19,263.47,9513.0
2019-05-13 12:15:00,263.34,263.58,263.0,263.58,10197.0,263.34,263.58,263.0,263.58,10197.0
2019-05-13 12:20:00,263.57,263.73,263.04,263.06,8344.0,263.57,263.73,263.04,263.06,8344.0
2019-05-13 12:25:00,263.04,263.12,262.67,262.76,12377.0,263.04,263.12,262.67,262.76,12377.0
2019-05-13 12:30:00,262.74,262.76,262.27,262.35,18092.0,262.74,262.76,262.27,262.35,18092.0
2019-05-13 12:35:00,262.35,262.71,261.82,262.31,20670.0,262.35,262.71,261.82,262.31,20670.0
2019-05-13 12:40:00,262.31,262.38,261.86,262.07,13635.0,262.31,262.38,261.86,262.07,13635.0
2019-05-13 12:45:00,262.06,262.94,262.06,262.87,10527.0,262.06,262.94,262.06,262.87,10527.0
2019-05-13 12:50:00,262.83,262.83,262.14,262.56,7919.0,262.83,262.83,262.14,262.56,7919.0
2019-05-13 12:55:00,262.4,262.4,262.0,262.13,12365.0,262.4,262.4,262.0,262.13,12365.0
2019-05-13 13:00:00,262.04,262.04,261.22,261.31,14060.0,262.04,262.04,261.22,261.31,14060.0
2019-05-13 13:05:00,261.26,261.86,261.25,261.32,15615.0,261.26,261.86,261.25,261.32,15615.0
2019-05-13 13:10:00,261.29,261.66,261.05,261.56,9616.0,261.29,261.66,261.05,261.56,9616.0
2019-05-13 13:15:00,261.67,262.03,261.48,261.52,9129.0,261.67,262.03,261.48,261.52,9129.0
2019-05-13 13:20:00,261.48,261.86,261.31,261.49,8702.0,261.48,261.86,261.31,261.49,8702.0
2019-05-13 13:25:00,261.72,261.81,261.31,261.48,6502.0,261.72,261.81,261.31,261.48,6502.0
2019-05-13 13:30:00,261.34,261.67,261.25,261.49,11563.0,261.34,261.67,261.25,261.49,11563.0
2019-05-13 13:35:00,261.55,262.27,261.2,261.99,20158.0,261.55,262.27,261.2,261.99,20158.0
2019-05-13 13:40:00,261.97,262.0,261.59,261.59,18109.0,261.97,262.0,261.59,261.59,18109.0
2019-05-13 13:45:00,261.5,261.58,261.09,261.09,9558.0,261.5,261.58,261.09,261.09,9558.0
2019-05-13 13:50:00,261.17,261.69,261.11,261.69,18241.0,261.17,261.69,261.11,261.69,18241.0
2019-05-13 13:55:00,261.8,261.98,261.54,261.76,11653.0,261.8,261.98,261.54,261.76,11653.0
2019-05-13 14:00:00,261.72,261.96,261.54,261.62,17409.0,261.72,261.96,261.54,261.62,17409.0
2019-05-13 14:05:00,261.68,261.95,261.41,261.51,11701.0,261.68,261.95,261.41,261.51,11701.0
2019-05-13 14:10:00,261.5,261.5,260.4,260.55,19577.0,261.5,261.5,260.4,260.55,19577.0
2019-05-13 14:15:00,260.55,260.97,260.35,260.78,23626.0,260.55,260.97,260.35,260.78,23626.0
2019-05-13 14:20:00,260.85,261.51,260.73,261.4,8319.0,260.85,261.51,260.73,261.4,8319.0
2019-05-13 14:25:00,261.45,262.15,261.38,261.71,19479.0,261.45,262.15,261.38,261.71,19479.0
2019-05-13 14:30:00,261.82,262.88,261.64,262.78,69456.0,261.82,262.88,261.64,262.78,69456.0
2019-05-13 14:35:00,262.88,263.05,262.47,262.61,17327.0,262.88,263.05,262.47,262.61,17327.0
2019-05-13 14:40:00,262.48,263.1,261.72,261.91,22850.0,262.48,263.1,261.72,261.91,22850.0
2019-05-13 14:45:00,261.86,262.34,261.71,262.29,8209.0,261.86,262.34,261.71,262.29,8209.0
2019-05-13 14:50:00,262.19,262.97,262.19,262.7,16106.0,262.19,262.97,262.19,262.7,16106.0
2019-05-13 14:55:00,262.76,263.32,262.76,262.82,7910.0,262.76,263.32,262.76,262.82,7910.0
2019-05-13 15:00:00,262.8,263.06,262.16,262.18,11171.0,262.8,263.06,262.16,262.18,11171.0
2019-05-13 15:05:00,262.18,262.36,261.68,261.68,15481.0,262.18,262.36,261.68,261.68,15481.0
2019-05-13 15:10:00,261.79,262.06,261.15,261.46,11542.0,261.79,262.06,261.15,261.46,11542.0
2019-05-13 15:15:00,261.3,261.5,260.82,260.94,12227.0,261.3,261.5,260.82,260.94,12227.0
2019-05-13 15:20:00,260.91,260.93,260.32,260.54,17519.0,260.91,260.93,260.32,260.54,17519.0
2019-05-13 15:25:00,260.51,261.06,260.51,260.7,12628.0,260.51,261.06,260.51,260.7,12628.0
2019-05-13 15:30:00,260.6,260.7,259.6,259.98,39372.0,260.6,260.7,259.6,259.98,39372.0
2019-05-13 15:35:00,259.99,260.09,259.27,259.68,37881.0,259.99,260.09,259.27,259.68,37881.0
2019-05-13 15:40:00,259.73,260.06,259.35,259.78,33545.0,259.73,260.06,259.35,259.78,33545.0
2019-05-13 15:45:00,259.84,260.3,259.82,260.28,36058.0,259.84,260.3,259.82,260.28,36058.0
2019-05-13 15:50:00,260.24,260.27,259.41,260.11,31541.0,260.24,260.27,259.41,260.11,31541.0
2019-05-13 15:55:00,260.11,260.36,259.82,260.21,54489.0,260.11,260.36,259.82,260.21,54489.0
2019-05-14 09:30:00,263.22,265.59,263.22,264.17,70418.0,263.22,265.59,263.22,264.17,70418.0
2019-05-14 09:35:00,264.4,265.5,264.28,265.33,60187.0,264.4,265.5,264.28,265.33,60187.0
2019-05-14 09:40:00,265.24,266.86,265.24,266.82,32107.0,265.24,266.86,265.24,266.82,32107.0
2019-05-14 09:45:00,266.63,267.0,263.95,264.29,38786.0,266.63,267.0,263.95,264.29,38786.0
2019-05-14 09:50:00,264.2,265.97,263.71,265.7,26991.0,264.2,265.97,263.71,265.7,26991.0
2019-05-14 09:55:00,265.79,266.05,264.6,265.76,10783.0,265.79,266.05,264.6,265.76,10783.0
2019-05-14 10:00:00,265.76,267.49,265.63,266.66,20849.0,265.76,267.49,265.63,266.66,20849.0
2019-05-14 10:05:00,267.05,267.61,266.5,267.61,34577.0,267.05,267.61,266.5,267.61,34577.0
2019-05-14 10:10:00,267.37,268.72,267.23,268.52,25381.0,267.37,268.72,267.23,268.52,25381.0
2019-05-14 10:15:00,268.72,269.7,268.68,269.54,22904.0,268.72,269.7,268.68,269.54,22904.0
2019-05-14 10:20:00,269.71,270.45,269.29,270.07,28729.0,269.71,270.45,269.29,270.07,28729.0
2019-05-14 10:25:00,269.98,270.5,269.25,270.26,21007.0,269.98,270.5,269.25,270.26,21007.0
2019-05-14 10:30:00,270.29,270.65,269.25,269.25,18010.0,270.29,270.65,269.25,269.25,18010.0
2019-05-14 10:35:00,269.25,269.55,268.85,269.24,6791.0,269.25,269.55,268.85,269.24,6791.0
2019-05-14 10:40:00,269.22,269.87,268.99,269.0,10281.0,269.22,269.87,268.99,269.0,10281.0
2019-05-14 10:45:00,269.29,269.61,269.09,269.23,7519.0,269.29,269.61,269.09,269.23,7519.0
2019-05-14 10:50:00,269.14,269.21,268.72,268.77,10328.0,269.14,269.21,268.72,268.77,10328.0
2019-05-14 10:55:00,268.77,268.85,268.11,268.33,5754.0,268.77,268.85,268.11,268.33,5754.0
2019-05-14 11:00:00,268.13,268.23,267.22,267.38,7703.0,268.13,268.23,267.22,267.38,7703.0
2019-05-14 11:05:00,267.42,267.96,267.42,267.72,6916.0,267.42,267.96,267.42,267.72,6916.0
2019-05-14 11:10:00,267.89,267.95,267.55,267.8,7050.0,267.89,267.95,267.55,267.8,7050.0
2019-05-14 11:15:00,267.75,268.34,267.66,268.26,19042.0,267.75,268.34,267.66,268.26,19042.0
2019-05-14 11:20:00,268.21,268.51,267.8,268.49,7158.0,268.21,268.51,267.8,268.49,7158.0
2019-05-14 11:25:00,268.51,268.77,268.19,268.19,4050.0,268.51,268.77,268.19,268.19,4050.0
2019-05-14 11:30:00,268.1,268.78,268.1,268.63,3652.0,268.1,268.78,268.1,268.63,3652.0
2019-05-14 11:35:00,268.75,269.64,268.75,269.41,8053.0,268.75,269.64,268.75,269.41,8053.0
2019-05-14 11:40:00,269.33,269.39,268.57,268.75,3874.0,269.33,269.39,268.57,268.75,3874.0
2019-05-14 11:45:00,268.85,269.63,268.84,269.25,34762.0,268.85,269.63,268.84,269.25,34762.0
2019-05-14 11:50:00,269.08,269.27,268.55,268.69,12591.0,269.08,269.27,268.55,268.69,12591.0
2019-05-14 11:55:00,268.8,268.83,268.22,268.38,28286.0,268.8,268.83,268.22,268.38,28286.0
2019-05-14 12:00:00,268.4,268.85,268.27,268.67,16045.0,268.4,268.85,268.27,268.67,16045.0
2019-05-14 12:05:00,268.82,269.01,268.4,268.44,7269.0,268.82,269.01,268.4,268.44,7269.0
2019-05-14 12:10:00,268.3,268.77,268.29,268.47,8718.0,268.3,268.77,268.29,268.47,8718.0
2019-05-14 12:15:00,268.18,268.22,267.85,267.97,8016.0,268.18,268.22,267.85,267.97,8016.0
2019-05-14 12:20:00,268.11,268.41,268.04,268.36,15537.0,268.11,268.41,268.04,268.36,15537.0
2019-05-14 12:25:00,268.41,268.41,267.72,267.72,2934.0,268.41,268.41,267.72,267.72,2934.0
2019-05-14 12:30:00,267.79,268.37,267.76,268.19,7968.0,267.79,268.37,267.76,268.19,7968.0
2019-05-14 12:35:00,268.18,268.44,268.15,268.26,12825.0,268.18,268.44,268.15,268.26,12825.0
2019-05-14 12:40:00,268.46,268.64,268.42,268.5,8446.0,268.46,268.64,268.42,268.5,8446.0
2019-05-14 12:45:00,268.64,268.68,268.3,268.4,8272.0,268.64,268.68,268.3,268.4,8272.0
2019-05-14 12:50:00,268.34,268.35,268.0,268.18,3911.0,268.34,268.35,268.0,268.18,3911.0
2019-05-14 12:55:00,268.25,268.27,268.05,268.05,9066.0,268.25,268.27,268.05,268.05,9066.0
2019-05-14 13:00:00,268.09,268.2,268.02,268.2,6059.0,268.09,268.2,268.02,268.2,6059.0
2019-05-14 13:05:00,268.37,268.44,268.21,268.26,3067.0,268.37,268.44,268.21,268.26,3067.0
2019-05-14 13:10:00,268.31,268.39,268.15,268.15,8575.0,268.31,268.39,268.15,268.15,8575.0
2019-05-14 13:15:00,268.14,268.26,267.94,268.09,8744.0,268.14,268.26,267.94,268.09,8744.0
2019-05-14 13:20:00,268.12,268.78,268.02,268.78,9395.0,268.12,268.78,268.02,268.78,9395.0
2019-05-14 13:25:00,268.94,269.44,268.86,269.44,18967.0,268.94,269.44,268.86,269.44,18967.0
2019-05-14 13:30:00,269.47,269.91,269.27,269.7,14998.0,269.47,269.91,269.27,269.7,14998.0
2019-05-14 13:35:00,269.79,270.2,269.7,270.2,19992.0,269.79,270.2,269.7,270.2,19992.0
2019-05-14 13:40:00,270.17,270.62,270.13,270.13,23771.0,270.17,270.62,270.13,270.13,23771.0
2019-05-14 13:45:00,270.13,270.33,269.8,270.14,10120.0,270.13,270.33,269.8,270.14,10120.0
2019-05-14 13:50:00,270.33,270.41,270.12,270.12,2025.0,270.33,270.41,270.12,270.12,2025.0
2019-05-14 13:55:00,270.19,270.48,269.84,270.35,20770.0,270.19,270.48,269.84,270.35,20770.0
2019-05-14 14:00:00,270.3,270.44,269.92,270.43,22488.0,270.3,270.44,269.92,270.43,22488.0
2019-05-14 14:05:00,270.35,270.87,270.08,270.64,49947.0,270.35,270.87,270.08,270.64,49947.0
2019-05-14 14:10:00,270.59,270.65,270.13,270.44,25197.0,270.59,270.65,270.13,270.44,25197.0
2019-05-14 14:15:00,270.48,271.2,270.37,270.92,16378.0,270.48,271.2,270.37,270.92,16378.0
2019-05-14 14:20:00,270.9,271.12,270.83,270.88,7832.0,270.9,271.12,270.83,270.88,7832.0
2019-05-14 14:25:00,271.03,271.69,270.98,271.55,8456.0,271.03,271.69,270.98,271.55,8456.0
2019-05-14 14:30:00,271.51,271.84,271.41,271.43,8465.0,271.51,271.84,271.41,271.43,8465.0
2019-05-14 14:35:00,271.58,272.0,271.5,271.57,6810.0,271.58,272.0,271.5,271.57,6810.0
2019-05-14 14:40:00,271.58,271.63,271.3,271.61,5393.0,271.58,271.63,271.3,271.61,5393.0
2019-05-14 14:45:00,271.53,271.53,270.31,270.32,6341.0,271.53,271.53,270.31,270.32,6341.0
2019-05-14 14:50:00,270.48,270.52,269.73,269.73,6608.0,270.48,270.52,269.73,269.73,6608.0
2019-05-14 14:55:00,269.87,270.23,269.87,270.15,2626.0,269.87,270.23,269.87,270.15,2626.0
2019-05-14 15:00:00,270.09,270.13,269.63,269.99,7369.0,270.09,270.13,269.63,269.99,7369.0
2019-05-14 15:05:00,270.0,270.26,269.83,270.21,4127.0,270.0,270.26,269.83,270.21,4127.0
2019-05-14 15:10:00,270.22,270.33,270.04,270.3,6540.0,270.22,270.33,270.04,270.3,6540.0
2019-05-14 15:15:00,270.21,270.48,270.09,270.45,7181.0,270.21,270.48,270.09,270.45,7181.0
2019-05-14 15:20:00,270.51,270.9,270.51,270.86,12657.0,270.51,270.9,270.51,270.86,12657.0
2019-05-14 15:25:00,270.84,271.17,270.78,271.07,14740.0,270.84,271.17,270.78,271.07,14740.0
2019-05-14 15:30:00,271.01,271.1,270.76,270.85,31793.0,271.01,271.1,270.76,270.85,31793.0
2019-05-14 15:35:00,270.8,272.12,270.8,272.0,73060.0,270.8,272.12,270.8,272.0,73060.0
2019-05-14 15:40:00,272.0,272.19,271.77,271.88,33076.0,272.0,272.19,271.77,271.88,33076.0
2019-05-14 15:45:00,271.87,272.39,271.34,272.34,47298.0,271.87,272.39,271.34,272.34,47298.0
2019-05-14 15:50:00,272.26,272.29,271.66,271.94,47059.0,272.26,272.29,271.66,271.94,47059.0
2019-05-14 15:55:00,272.05,272.93,271.89,272.21,141234.0,272.05,272.93,271.89,272.21,141234.0
2019-05-15 09:30:00,270.0,271.5,269.53,270.91,48179.0,270.0,271.5,269.53,270.91,48179.0
2019-05-15 09:35:00,271.01,271.99,270.52,270.52,23478.0,271.01,271.99,270.52,270.52,23478.0
2019-05-15 09:40:00,270.62,272.17,270.03,271.53,13808.0,270.62,272.17,270.03,271.53,13808.0
2019-05-15 09:45:00,271.94,272.83,271.33,272.49,27028.0,271.94,272.83,271.33,272.49,27028.0
2019-05-15 09:50:00,272.77,273.48,272.17,273.48,18542.0,272.77,273.48,272.17,273.48,18542.0
2019-05-15 09:55:00,273.78,275.39,273.71,275.2,37655.0,273.78,275.39,273.71,275.2,37655.0
2019-05-15 10:00:00,275.4,276.43,274.64,276.07,28373.0,275.4,276.43,274.64,276.07,28373.0
2019-05-15 10:05:00,275.73,276.16,275.41,275.96,19117.0,275.73,276.16,275.41,275.96,19117.0
2019-05-15 10:10:00,275.87,276.4,274.62,276.4,30557.0,275.87,276.4,274.62,276.4,30557.0
2019-05-15 10:15:00,276.21,276.41,274.98,275.18,11986.0,276.21,276.41,274.98,275.18,11986.0
2019-05-15 10:20:00,275.32,275.35,273.42,273.48,13169.0,275.32,275.35,273.42,273.48,13169.0
2019-05-15 10:25:00,274.13,274.97,273.64,274.08,10983.0,274.13,274.97,273.64,274.08,10983.0
2019-05-15 10:30:00,274.11,274.37,273.57,273.59,13708.0,274.11,274.37,273.57,273.59,13708.0
2019-05-15 10:35:00,273.9,274.65,273.7,274.44,8421.0,273.9,274.65,273.7,274.44,8421.0
2019-05-15 10:40:00,274.79,274.98,274.13,274.44,16716.0,274.79,274.98,274.13,274.44,16716.0
2019-05-15 10:45:00,274.3,274.97,274.13,274.75,12097.0,274.3,274.97,274.13,274.75,12097.0
2019-05-15 10:50:00,274.97,275.11,274.23,274.43,25015.0,274.97,275.11,274.23,274.43,25015.0
2019-05-15 10:55:00,274.67,274.86,274.35,274.49,5058.0,274.67,274.86,274.35,274.49,5058.0
2019-05-15 11:00:00,274.55,274.59,273.13,273.13,11883.0,274.55,274.59,273.13,273.13,11883.0
2019-05-15 11:05:00,273.35,274.21,273.17,273.85,11493.0,273.35,274.21,273.17,273.85,11493.0
2019-05-15 11:10:00,273.84,274.36,273.77,274.09,8437.0,273.84,274.36,273.77,274.09,8437.0
2019-05-15 11:15:00,274.17,274.88,274.0,274.71,17983.0,274.17,274.88,274.0,274.71,17983.0
2019-05-15 11:20:00,274.75,274.77,273.89,274.31,8800.0,274.75,274.77,273.89,274.31,8800.0
2019-05-15 11:25:00,274.47,274.87,274.46,274.86,5823.0,274.47,274.87,274.46,274.86,5823.0
2019-05-15 11:30:00,274.89,275.19,274.56,274.68,3841.0,274.89,275.19,274.56,274.68,3841.0
2019-05-15 11:35:00,274.81,274.82,274.22,274.38,6514.0,274.81,274.82,274.22,274.38,6514.0
2019-05-15 11:40:00,274.45,274.53,273.7,274.03,22047.0,274.45,274.53,273.7,274.03,22047.0
2019-05-15 11:45:00,274.09,274.1,273.44,273.44,7431.0,274.09,274.1,273.44,273.44,7431.0
2019-05-15 11:50:00,273.41,274.27,273.22,274.2,8593.0,273.41,274.27,273.22,274.2,8593.0
2019-05-15 11:55:00,274.31,274.51,274.01,274.16,6908.0,274.31,274.51,274.01,274.16,6908.0
2019-05-15 12:00:00,274.22,274.54,274.19,274.54,3083.0,274.22,274.54,274.19,274.54,3083.0
2019-05-15 12:05:00,274.36,274.55,274.14,274.14,1926.0,274.36,274.55,274.14,274.14,1926.0
2019-05-15 12:10:00,274.23,274.31,273.45,274.02,4773.0,274.23,274.31,273.45,274.02,4773.0
2019-05-15 12:15:00,274.13,274.14,273.63,273.65,2924.0,274.13,274.14,273.63,273.65,2924.0
2019-05-15 12:20:00,273.59,274.03,273.5,273.5,4604.0,273.59,274.03,273.5,273.5,4604.0
2019-05-15 12:25:00,273.31,273.52,272.94,273.34,3815.0,273.31,273.52,272.94,273.34,3815.0
2019-05-15 12:30:00,273.47,273.53,273.1,273.53,7241.0,273.47,273.53,273.1,273.53,7241.0
2019-05-15 12:35:00,273.39,273.53,273.1,273.42,3663.0,273.39,273.53,273.1,273.42,3663.0
2019-05-15 12:40:00,273.46,273.6,273.0,273.33,4668.0,273.46,273.6,273.0,273.33,4668.0
2019-05-15 12:45:00,273.27,273.44,273.12,273.23,4601.0,273.27,273.44,273.12,273.23,4601.0
2019-05-15 12:50:00,273.02,273.31,272.0,272.07,17708.0,273.02,273.31,272.0,272.07,17708.0
2019-05-15 12:55:00,272.14,272.38,271.83,272.01,7986.0,272.14,272.38,271.83,272.01,7986.0
2019-05-15 13:00:00,271.89,272.72,271.82,272.64,7611.0,271.89,272.72,271.82,272.64,7611.0
2019-05-15 13:05:00,272.8,273.09,272.57,272.57,5440.0,272.8,273.09,272.57,272.57,5440.0
2019-05-15 13:10:00,272.68,272.86,272.62,272.86,1391.0,272.68,272.86,272.62,272.86,1391.0
2019-05-15 13:15:00,273.05,273.19,272.87,272.87,2200.0,273.05,273.19,272.87,272.87,2200.0
2019-05-15 13:20:00,272.65,273.35,272.64,273.13,4980.0,272.65,273.35,272.64,273.13,4980.0
2019-05-15 13:25:00,273.1,273.55,273.1,273.34,2800.0,273.1,273.55,273.1,273.34,2800.0
2019-05-15 13:30:00,273.43,274.02,273.39,273.95,4000.0,273.43,274.02,273.39,273.95,4000.0
2019-05-15 13:35:00,274.01,274.56,274.0,274.38,4647.0,274.01,274.56,274.0,274.38,4647.0
2019-05-15 13:40:00,274.37,274.37,273.67,273.74,5360.0,274.37,274.37,273.67,273.74,5360.0
2019-05-15 13:45:00,273.76,273.96,273.52,273.85,5899.0,273.76,273.96,273.52,273.85,5899.0
2019-05-15 13:50:00,273.75,273.78,273.39,273.45,2582.0,273.75,273.78,273.39,273.45,2582.0
2019-05-15 13:55:00,273.55,273.73,273.46,273.62,3390.0,273.55,273.73,273.46,273.62,3390.0
2019-05-15 14:00:00,273.55,274.12,273.55,273.85,8308.0,273.55,274.12,273.55,273.85,8308.0
2019-05-15 14:05:00,273.85,274.04,273.4,273.41,4505.0,273.85,274.04,273.4,273.41,4505.0
2019-05-15 14:10:00,273.55,274.08,273.55,273.98,2768.0,273.55,274.08,273.55,273.98,2768.0
2019-05-15 14:15:00,273.98,274.14,273.8,274.09,6941.0,273.98,274.14,273.8,274.09,6941.0
2019-05-15 14:20:00,274.0,274.54,274.0,274.5,9656.0,274.0,274.54,274.0,274.5,9656.0
2019-05-15 14:25:00,274.64,274.98,274.59,274.77,5915.0,274.64,274.98,274.59,274.77,5915.0
2019-05-15 14:30:00,274.69,274.84,274.5,274.71,4521.0,274.69,274.84,274.5,274.71,4521.0
2019-05-15 14:35:00,274.64,274.72,274.22,274.72,4224.0,274.64,274.72,274.22,274.72,4224.0
2019-05-15 14:40:00,274.78,274.78,274.43,274.57,2600.0,274.78,274.78,274.43,274.57,2600.0
2019-05-15 14:45:00,274.68,274.75,274.54,274.73,4961.0,274.68,274.75,274.54,274.73,4961.0
2019-05-15 14:50:00,274.64,274.66,274.09,274.13,9486.0,274.64,274.66,274.09,274.13,9486.0
2019-05-15 14:55:00,274.2,274.44,274.11,274.37,22436.0,274.2,274.44,274.11,274.37,22436.0
2019-05-15 15:00:00,274.26,274.77,274.07,274.76,23539.0,274.26,274.77,274.07,274.76,23539.0
2019-05-15 15:05:00,274.66,274.87,274.62,274.87,3718.0,274.66,274.87,274.62,274.87,3718.0
2019-05-15 15:10:00,274.85,274.92,274.76,274.8,1928.0,274.85,274.92,274.76,274.8,1928.0
2019-05-15 15:15:00,274.79,274.99,274.64,274.8,6450.0,274.79,274.99,274.64,274.8,6450.0
2019-05-15 15:20:00,274.8,274.99,274.68,274.99,4328.0,274.8,274.99,274.68,274.99,4328.0
2019-05-15 15:25:00,274.97,275.07,274.73,274.76,8539.0,274.97,275.07,274.73,274.76,8539.0
2019-05-15 15:30:00,274.63,274.68,274.3,274.38,11999.0,274.63,274.68,274.3,274.38,11999.0
2019-05-15 15:35:00,274.4,274.42,274.13,274.31,7400.0,274.4,274.42,274.13,274.31,7400.0
2019-05-15 15:40:00,274.28,274.29,273.94,274.14,8247.0,274.28,274.29,273.94,274.14,8247.0
2019-05-15 15:45:00,274.24,274.24,273.95,274.0,12630.0,274.24,274.24,273.95,274.0,12630.0
2019-05-15 15:50:00,274.06,274.35,274.04,274.29,28065.0,274.06,274.35,274.04,274.29,28065.0
2019-05-15 15:55:00,274.0,274.24,273.95,273.97,25754.0,274.0,274.24,273.95,273.97,25754.0
2019-05-16 09:30:00,275.0,275.77,274.21,275.26,57185.0,275.0,275.77,274.21,275.26,57185.0
2019-05-16 09:35:00,275.26,276.54,275.1,276.54,97707.0,275.26,276.54,275.1,276.54,97707.0
2019-05-16 09:40:00,276.42,278.0,276.34,277.63,22942.0,276.42,278.0,276.34,277.63,22942.0
2019-05-16 09:45:00,277.56,277.85,276.72,277.3,80442.0,277.56,277.85,276.72,277.3,80442.0
2019-05-16 09:50:00,277.45,278.78,277.3,278.47,46860.0,277.45,278.78,277.3,278.47,46860.0
2019-05-16 09:55:00,278.42,278.43,277.21,277.91,31694.0,278.42,278.43,277.21,277.91,31694.0
2019-05-16 10:00:00,278.02,278.02,277.02,277.22,10585.0,278.02,278.02,277.02,277.22,10585.0
2019-05-16 10:05:00,277.06,277.79,276.55,277.69,50836.0,277.06,277.79,276.55,277.69,50836.0
2019-05-16 10:10:00,277.72,277.97,277.44,277.93,37988.0,277.72,277.97,277.44,277.93,37988.0
2019-05-16 10:15:00,277.91,279.46,277.68,279.38,41936.0,277.91,279.46,277.68,279.38,41936.0
2019-05-16 10:20:00,279.34,280.5,279.05,280.21,80316.0,279.34,280.5,279.05,280.21,80316.0
2019-05-16 10:25:00,280.18,280.43,279.32,280.43,33962.0,280.18,280.43,279.32,280.43,33962.0
2019-05-16 10:30:00,280.23,280.98,280.22,280.82,28346.0,280.23,280.98,280.22,280.82,28346.0
2019-05-16 10:35:00,280.73,280.83,280.19,280.19,35516.0,280.73,280.83,280.19,280.19,35516.0
2019-05-16 10:40:00,280.16,280.22,279.44,279.44,14600.0,280.16,280.22,279.44,279.44,14600.0
2019-05-16 10:45:00,279.44,279.46,278.82,278.94,18015.0,279.44,279.46,278.82,278.94,18015.0
2019-05-16 10:50:00,278.9,279.49,278.88,279.15,21212.0,278.9,279.49,278.88,279.15,21212.0
2019-05-16 10:55:00,279.25,280.08,279.2,280.08,19908.0,279.25,280.08,279.2,280.08,19908.0
2019-05-16 11:00:00,280.15,280.47,279.34,279.45,22001.0,280.15,280.47,279.34,279.45,22001.0
2019-05-16 11:05:00,279.61,279.79,279.24,279.24,12675.0,279.61,279.79,279.24,279.24,12675.0
2019-05-16 11:10:00,279.17,279.88,279.17,279.61,5540.0,279.17,279.88,279.17,279.61,5540.0
2019-05-16 11:15:00,279.61,280.45,279.6,279.98,17419.0,279.61,280.45,279.6,279.98,17419.0
2019-05-16 11:20:00,280.05,280.16,279.75,279.79,10404.0,280.05,280.16,279.75,279.79,10404.0
2019-05-16 11:25:00,279.77,279.97,279.3,279.31,10038.0,279.77,279.97,279.3,279.31,10038.0
2019-05-16 11:30:00,279.21,279.38,278.98,279.0,9758.0,279.21,279.38,278.98,279.0,9758.0
2019-05-16 11:35:00,279.03,279.32,278.91,279.2,16305.0,279.03,279.32,278.91,279.2,16305.0
2019-05-16 11:40:00,279.19,279.26,278.9,278.99,22546.0,279.19,279.26,278.9,278.99,22546.0
2019-05-16 11:45:00,278.98,279.08,278.35,278.57,16533.0,278.98,279.08,278.35,278.57,16533.0
2019-05-16 11:50:00,278.65,278.93,278.62,278.76,20225.0,278.65,278.93,278.62,278.76,20225.0
2019-05-16 11:55:00,278.78,279.06,278.7,278.86,14141.0,278.78,279.06,278.7,278.86,14141.0
2019-05-16 12:00:00,278.93,279.05,278.76,278.98,11784.0,278.93,279.05,278.76,278.98,11784.0
2019-05-16 12:05:00,279.01,279.09,278.83,278.94,11305.0,279.01,279.09,278.83,278.94,11305.0
2019-05-16 12:10:00,278.97,279.09,278.85,279.02,10967.0,278.97,279.09,278.85,279.02,10967.0
2019-05-16 12:15:00,278.96,279.57,278.9,279.43,33179.0,278.96,279.57,278.9,279.43,33179.0
2019-05-16 12:20:00,279.51,279.58,279.27,279.37,25468.0,279.51,279.58,279.27,279.37,25468.0
2019-05-16 12:25:00,279.34,279.74,279.33,279.65,27424.0,279.34,279.74,279.33,279.65,27424.0
2019-05-16 12:30:00,279.64,280.07,279.61,280.02,23672.0,279.64,280.07,279.61,280.02,23672.0
2019-05-16 12:35:00,280.04,280.09,279.48,279.65,27575.0,280.04,280.09,279.48,279.65,27575.0
2019-05-16 12:40:00,279.57,279.57,279.08,279.18,14474.0,279.57,279.57,279.08,279.18,14474.0
2019-05-16 12:45:00,279.22,279.25,278.54,278.54,17028.0,279.22,279.25,278.54,278.54,17028.0
2019-05-16 12:50:00,278.53,278.53,277.9,278.14,14112.0,278.53,278.53,277.9,278.14,14112.0
2019-05-16 12:55:00,278.29,278.74,278.29,278.54,5478.0,278.29,278.74,278.29,278.54,5478.0
2019-05-16 13:00:00,278.55,278.9,278.22,278.41,5420.0,278.55,278.9,278.22,278.41,5420.0
2019-05-16 13:05:00,278.42,278.9,278.41,278.78,3044.0,278.42,278.9,278.41,278.78,3044.0
2019-05-16 13:10:00,278.83,279.13,278.82,278.97,5824.0,278.83,279.13,278.82,278.97,5824.0
2019-05-16 13:15:00,279.01,279.28,279.0,279.23,4900.0,279.01,279.28,279.0,279.23,4900.0
2019-05-16 13:20:00,279.16,279.8,279.14,279.6,14270.0,279.16,279.8,279.14,279.6,14270.0
2019-05-16 13:25:00,279.56,280.2,279.47,280.09,18240.0,279.56,280.2,279.47,280.09,18240.0
2019-05-16 13:30:00,280.15,280.32,279.8,279.82,8502.0,280.15,280.32,279.8,279.82,8502.0
2019-05-16 13:35:00,279.86,280.82,279.85,280.6,22652.0,279.86,280.82,279.85,280.6,22652.0
2019-05-16 13:40:00,280.66,280.98,280.65,280.67,17839.0,280.66,280.98,280.65,280.67,17839.0
2019-05-16 13:45:00,280.67,281.49,280.58,281.26,34384.0,280.67,281.49,280.58,281.26,34384.0
2019-05-16 13:50:00,281.22,281.47,280.91,281.42,16375.0,281.22,281.47,280.91,281.42,16375.0
2019-05-16 13:55:00,281.37,281.74,281.15,281.15,35050.0,281.37,281.74,281.15,281.15,35050.0
2019-05-16 14:00:00,281.17,281.21,279.75,279.96,20621.0,281.17,281.21,279.75,279.96,20621.0
2019-05-16 14:05:00,279.83,280.53,279.83,280.48,15648.0,279.83,280.53,279.83,280.48,15648.0
2019-05-16 14:10:00,280.38,280.48,279.28,279.38,14821.0,280.38,280.48,279.28,279.38,14821.0
2019-05-16 14:15:00,279.4,280.12,279.39,279.81,18745.0,279.4,280.12,279.39,279.81,18745.0
2019-05-16 14:20:00,279.97,280.19,279.57,280.17,11666.0,279.97,280.19,279.57,280.17,11666.0
2019-05-16 14:25:00,279.89,280.15,279.69,280.06,38826.0,279.89,280.15,279.69,280.06,38826.0
2019-05-16 14:30:00,280.38,280.66,280.17,280.47,16775.0,280.38,280.66,280.17,280.47,16775.0
2019-05-16 14:35:00,280.35,280.41,280.05,280.31,6310.0,280.35,280.41,280.05,280.31,6310.0
2019-05-16 14:40:00,280.39,280.54,279.6,279.88,28537.0,280.39,280.54,279.6,279.88,28537.0
2019-05-16 14:45:00,279.9,280.22,279.9,279.98,2999.0,279.9,280.22,279.9,279.98,2999.0
2019-05-16 14:50:00,279.96,280.05,279.25,279.31,9484.0,279.96,280.05,279.25,279.31,9484.0
2019-05-16 14:55:00,279.19,279.22,278.61,278.8,26707.0,279.19,279.22,278.61,278.8,26707.0
2019-05-16 15:00:00,278.68,278.9,278.5,278.79,13812.0,278.68,278.9,278.5,278.79,13812.0
2019-05-16 15:05:00,278.91,278.97,278.35,278.65,25613.0,278.91,278.97,278.35,278.65,25613.0
2019-05-16 15:10:00,278.6,279.07,278.59,278.9,8733.0,278.6,279.07,278.59,278.9,8733.0
2019-05-16 15:15:00,278.85,278.91,278.61,278.86,8711.0,278.85,278.91,278.61,278.86,8711.0
2019-05-16 15:20:00,278.88,279.26,278.81,279.22,18733.0,278.88,279.26,278.81,279.22,18733.0
2019-05-16 15:25:00,279.25,279.79,279.19,279.71,14262.0,279.25,279.79,279.19,279.71,14262.0
2019-05-16 15:30:00,279.67,279.72,279.15,279.39,21260.0,279.67,279.72,279.15,279.39,21260.0
2019-05-16 15:35:00,279.37,279.44,278.62,278.81,26630.0,279.37,279.44,278.62,278.81,26630.0
2019-05-16 15:40:00,278.77,279.04,278.77,278.84,27366.0,278.77,279.04,278.77,278.84,27366.0
2019-05-16 15:45:00,278.76,278.82,278.51,278.55,35634.0,278.76,278.82,278.51,278.55,35634.0
2019-05-16 15:50:00,278.53,278.54,278.29,278.36,37947.0,278.53,278.54,278.29,278.36,37947.0
2019-05-16 15:55:00,278.33,278.46,277.71,277.78,96246.0,278.33,278.46,277.71,277.78,96246.0
2019-05-17 09:30:00,275.71,275.99,274.01,275.38,52574.0,275.71,275.99,274.01,275.38,52574.0
2019-05-17 09:35:00,275.24,275.26,273.3,274.24,34008.0,275.24,275.26,273.3,274.24,34008.0
2019-05-17 09:40:00,273.94,274.77,273.57,274.01,38831.0,273.94,274.77,273.57,274.01,38831.0
2019-05-17 09:45:00,273.97,274.22,273.65,274.0,24378.0,273.97,274.22,273.65,274.0,24378.0
2019-05-17 09:50:00,274.0,274.0,272.3,272.76,23966.0,274.0,274.0,272.3,272.76,23966.0
2019-05-17 09:55:00,272.77,273.98,272.77,273.35,61500.0,272.77,273.98,272.77,273.35,61500.0
2019-05-17 10:00:00,273.45,274.13,272.43,272.45,25551.0,273.45,274.13,272.43,272.45,25551.0
2019-05-17 10:05:00,272.44,273.41,272.3,272.67,16275.0,272.44,273.41,272.3,272.67,16275.0
2019-05-17 10:10:00,272.5,272.71,271.85,272.14,14990.0,272.5,272.71,271.85,272.14,14990.0
2019-05-17 10:15:00,272.22,273.09,271.99,272.54,13299.0,272.22,273.09,271.99,272.54,13299.0
2019-05-17 10:20:00,272.62,273.7,272.58,273.43,13850.0,272.62,273.7,272.58,273.43,13850.0
2019-05-17 10:25:00,273.56,275.23,273.33,274.64,24673.0,273.56,275.23,273.33,274.64,24673.0
2019-05-17 10:30:00,274.65,275.5,274.16,275.24,34798.0,274.65,275.5,274.16,275.24,34798.0
2019-05-17 10:35:00,275.16,275.37,274.45,274.75,4253.0,275.16,275.37,274.45,274.75,4253.0
2019-05-17 10:40:00,274.5,275.5,274.5,275.25,6812.0,274.5,275.5,274.5,275.25,6812.0
2019-05-17 10:45:00,275.24,275.48,274.74,275.22,6984.0,275.24,275.48,274.74,275.22,6984.0
2019-05-17 10:50:00,275.35,276.0,274.93,275.91,16046.0,275.35,276.0,274.93,275.91,16046.0
2019-05-17 10:55:00,275.88,277.18,275.87,276.9,29202.0,275.88,277.18,275.87,276.9,29202.0
2019-05-17 11:00:00,277.12,277.33,276.71,276.72,12849.0,277.12,277.33,276.71,276.72,12849.0
2019-05-17 11:05:00,276.72,277.05,276.23,276.34,13675.0,276.72,277.05,276.23,276.34,13675.0
2019-05-17 11:10:00,276.4,276.88,276.01,276.2,9282.0,276.4,276.88,276.01,276.2,9282.0
2019-05-17 11:15:00,276.2,276.26,275.21,275.44,15310.0,276.2,276.26,275.21,275.44,15310.0
2019-05-17 11:20:00,275.67,276.63,275.67,276.63,4197.0,275.67,276.63,275.67,276.63,4197.0
2019-05-17 11:25:00,276.3,276.61,276.22,276.22,16422.0,276.3,276.61,276.22,276.22,16422.0
2019-05-17 11:30:00,276.1,276.13,274.71,275.05,13342.0,276.1,276.13,274.71,275.05,13342.0
2019-05-17 11:35:00,274.86,274.99,274.27,274.86,17404.0,274.86,274.99,274.27,274.86,17404.0
2019-05-17 11:40:00,274.8,274.8,273.44,274.14,9338.0,274.8,274.8,273.44,274.14,9338.0
2019-05-17 11:45:00,274.06,274.25,273.5,273.5,8631.0,274.06,274.25,273.5,273.5,8631.0
2019-05-17 11:50:00,273.49,274.51,273.16,274.33,5150.0,273.49,274.51,273.16,274.33,5150.0
2019-05-17 11:55:00,274.42,274.62,274.09,274.31,5777.0,274.42,274.62,274.09,274.31,5777.0
2019-05-17 12:00:00,274.14,274.26,273.66,273.73,11014.0,274.14,274.26,273.66,273.73,11014.0
2019-05-17 12:05:00,273.68,273.9,273.01,273.87,10779.0,273.68,273.9,273.01,273.87,10779.0
2019-05-17 12:10:00,273.67,274.01,273.48,273.59,5914.0,273.67,274.01,273.48,273.59,5914.0
2019-05-17 12:15:00,273.65,274.13,273.64,273.87,11727.0,273.65,274.13,273.64,273.87,11727.0
2019-05-17 12:20:00,273.87,274.27,273.87,274.14,1933.0,273.87,274.27,273.87,274.14,1933.0
2019-05-17 12:25:00,274.22,274.22,273.51,273.66,5698.0,274.22,274.22,273.51,273.66,5698.0
2019-05-17 12:30:00,273.67,274.17,273.46,273.55,7663.0,273.67,274.17,273.46,273.55,7663.0
2019-05-17 12:35:00,273.64,274.26,273.64,274.26,3242.0,273.64,274.26,273.64,274.26,3242.0
2019-05-17 12:40:00,274.11,274.27,273.7,274.13,10525.0,274.11,274.27,273.7,274.13,10525.0
2019-05-17 12:45:00,274.28,274.56,273.92,274.55,5902.0,274.28,274.56,273.92,274.55,5902.0
2019-05-17 12:50:00,274.47,275.0,274.21,274.77,4796.0,274.47,275.0,274.21,274.77,4796.0
2019-05-17 12:55:00,274.81,275.0,274.42,274.75,5845.0,274.81,275.0,274.42,274.75,5845.0
2019-05-17 13:00:00,274.85,275.11,274.45,274.62,12492.0,274.85,275.11,274.45,274.62,12492.0
2019-05-17 13:05:00,274.64,275.0,274.52,274.78,5425.0,274.64,275.0,274.52,274.78,5425.0
2019-05-17 13:10:00,274.84,274.98,274.59,274.88,2450.0,274.84,274.98,274.59,274.88,2450.0
2019-05-17 13:15:00,274.83,275.43,274.83,275.4,8600.0,274.83,275.43,274.83,275.4,8600.0
2019-05-17 13:20:00,275.63,275.63,274.89,274.96,6254.0,275.63,275.63,274.89,274.96,6254.0
2019-05-17 13:25:00,274.88,275.01,273.75,273.84,8034.0,274.88,275.01,273.75,273.84,8034.0
2019-05-17 13:30:00,273.81,274.06,273.6,273.63,20375.0,273.81,274.06,273.6,273.63,20375.0
2019-05-17 13:35:00,273.71,274.0,273.61,273.68,14916.0,273.71,274.0,273.61,273.68,14916.0
2019-05-17 13:40:00,273.78,274.09,273.64,273.94,9891.0,273.78,274.09,273.64,273.94,9891.0
2019-05-17 13:45:00,273.84,274.56,273.59,274.32,6876.0,273.84,274.56,273.59,274.32,6876.0
2019-05-17 13:50:00,274.4,274.51,274.11,274.51,3545.0,274.4,274.51,274.11,274.51,3545.0
2019-05-17 13:55:00,274.48,274.62,274.26,274.34,8940.0,274.48,274.62,274.26,274.34,8940.0
2019-05-17 14:00:00,274.37,274.73,274.24,274.38,8425.0,274.37,274.73,274.24,274.38,8425.0
2019-05-17 14:05:00,274.41,274.41,273.73,273.92,7801.0,274.41,274.41,273.73,273.92,7801.0
2019-05-17 14:10:00,273.8,274.44,273.61,274.43,10609.0,273.8,274.44,273.61,274.43,10609.0
2019-05-17 14:15:00,274.32,274.43,274.03,274.14,7756.0,274.32,274.43,274.03,274.14,7756.0
2019-05-17 14:20:00,274.04,274.19,273.81,273.9,10200.0,274.04,274.19,273.81,273.9,10200.0
2019-05-17 14:25:00,273.9,273.99,273.82,273.85,7690.0,273.9,273.99,273.82,273.85,7690.0
2019-05-17 14:30:00,273.88,274.55,273.7,274.55,5353.0,273.88,274.55,273.7,274.55,5353.0
2019-05-17 14:35:00,274.51,274.95,274.46,274.69,4338.0,274.51,274.95,274.46,274.69,4338.0
2019-05-17 14:40:00,274.57,274.71,274.43,274.69,5719.0,274.57,274.71,274.43,274.69,5719.0
2019-05-17 14:45:00,274.76,274.76,274.43,274.46,7883.0,274.76,274.76,274.43,274.46,7883.0
2019-05-17 14:50:00,274.44,274.75,274.1,274.21,12400.0,274.44,274.75,274.1,274.21,12400.0
2019-05-17 14:55:00,274.24,274.55,274.11,274.44,23672.0,274.24,274.55,274.11,274.44,23672.0
2019-05-17 15:00:00,274.44,274.44,273.3,273.3,16590.0,274.44,274.44,273.3,273.3,16590.0
2019-05-17 15:05:00,273.31,273.75,272.82,273.43,16092.0,273.31,273.75,272.82,273.43,16092.0
2019-05-17 15:10:00,273.28,273.28,272.72,272.93,10592.0,273.28,273.28,272.72,272.93,10592.0
2019-05-17 15:15:00,272.84,272.87,272.05,272.2,11502.0,272.84,272.87,272.05,272.2,11502.0
2019-05-17 15:20:00,272.31,272.43,271.62,271.85,30768.0,272.31,272.43,271.62,271.85,30768.0
2019-05-17 15:25:00,271.91,272.79,271.77,272.63,16755.0,271.91,272.79,271.77,272.63,16755.0
2019-05-17 15:30:00,272.57,272.97,272.14,272.97,16944.0,272.57,272.97,272.14,272.97,16944.0
2019-05-17 15:35:00,273.11,273.26,272.75,273.2,16309.0,273.11,273.26,272.75,273.2,16309.0
2019-05-17 15:40:00,273.19,273.42,272.15,273.12,18054.0,273.19,273.42,272.15,273.12,18054.0
2019-05-17 15:45:00,273.12,273.32,272.29,272.99,32821.0,273.12,273.32,272.29,272.99,32821.0
2019-05-17 15:50:00,272.81,273.62,272.29,273.31,33689.0,272.81,273.62,272.29,273.31,33689.0
2019-05-17 15:55:00,273.21,273.59,272.17,272.9,107426.0,273.21,273.59,272.17,272.9,107426.0
2019-05-20 09:30:00,266.96,270.5,266.15,270.28,82375.0,266.96,270.5,266.15,270.28,82375.0
2019-05-20 09:35:00,269.94,269.94,266.46,268.13,46699.0,269.94,269.94,266.46,268.13,46699.0
2019-05-20 09:40:00,268.08,269.6,266.75,266.75,93699.0,268.08,269.6,266.75,266.75,93699.0
2019-05-20 09:45:00,266.78,269.34,266.78,267.91,29532.0,266.78,269.34,266.78,267.91,29532.0
2019-05-20 09:50:00,267.9,267.9,265.48,266.0,74227.0,267.9,267.9,265.48,266.0,74227.0
2019-05-20 09:55:00,266.0,266.99,265.82,266.97,62127.0,266.0,266.99,265.82,266.97,62127.0
2019-05-20 10:00:00,266.74,266.83,264.85,265.47,27120.0,266.74,266.83,264.85,265.47,27120.0
2019-05-20 10:05:00,265.29,266.67,264.96,266.57,17976.0,265.29,266.67,264.96,266.57,17976.0
2019-05-20 10:10:00,265.95,266.0,264.23,265.11,30326.0,265.95,266.0,264.23,265.11,30326.0
2019-05-20 10:15:00,264.86,265.55,264.61,264.61,24666.0,264.86,265.55,264.61,264.61,24666.0
2019-05-20 10:20:00,264.78,265.4,264.35,265.22,25042.0,264.78,265.4,264.35,265.22,25042.0
2019-05-20 10:25:00,265.22,266.75,265.16,265.84,49843.0,265.22,266.75,265.16,265.84,49843.0
2019-05-20 10:30:00,265.98,266.34,265.47,266.07,33019.0,265.98,266.34,265.47,266.07,33019.0
2019-05-20 10:35:00,266.07,266.74,266.07,266.34,16249.0,266.07,266.74,266.07,266.34,16249.0
2019-05-20 10:40:00,266.4,266.73,265.3,265.3,28054.0,266.4,266.73,265.3,265.3,28054.0
2019-05-20 10:45:00,265.51,266.0,265.35,265.35,25266.0,265.51,266.0,265.35,265.35,25266.0
2019-05-20 10:50:00,265.34,266.75,265.22,266.54,31614.0,265.34,266.75,265.22,266.54,31614.0
2019-05-20 10:55:00,266.54,267.8,266.32,267.63,49583.0,266.54,267.8,266.32,267.63,49583.0
2019-05-20 11:00:00,267.95,268.22,267.36,268.2,9436.0,267.95,268.22,267.36,268.2,9436.0
2019-05-20 11:05:00,268.32,268.67,268.02,268.62,5205.0,268.32,268.67,268.02,268.62,5205.0
2019-05-20 11:10:00,268.33,268.93,268.2,268.42,5022.0,268.33,268.93,268.2,268.42,5022.0
2019-05-20 11:15:00,268.46,268.7,268.02,268.06,24119.0,268.46,268.7,268.02,268.06,24119.0
2019-05-20 11:20:00,267.95,268.5,267.8,267.85,13897.0,267.95,268.5,267.8,267.85,13897.0
2019-05-20 11:25:00,267.6,267.62,266.98,267.5,16579.0,267.6,267.62,266.98,267.5,16579.0
2019-05-20 11:30:00,267.46,267.56,266.84,267.22,11145.0,267.46,267.56,266.84,267.22,11145.0
2019-05-20 11:35:00,267.14,267.15,266.25,266.29,3847.0,267.14,267.15,266.25,266.29,3847.0
2019-05-20 11:40:00,266.31,266.8,266.25,266.68,10603.0,266.31,266.8,266.25,266.68,10603.0
2019-05-20 11:45:00,266.9,267.38,266.9,267.38,4720.0,266.9,267.38,266.9,267.38,4720.0
2019-05-20 11:50:00,267.23,267.62,266.96,267.31,6043.0,267.23,267.62,266.96,267.31,6043.0
2019-05-20 11:55:00,267.3,267.62,266.96,267.62,3413.0,267.3,267.62,266.96,267.62,3413.0
2019-05-20 12:00:00,267.68,268.01,267.21,267.66,10279.0,267.68,268.01,267.21,267.66,10279.0
2019-05-20 12:05:00,267.81,267.82,267.42,267.61,14700.0,267.81,267.82,267.42,267.61,14700.0
2019-05-20 12:10:00,267.91,268.02,267.5,267.79,21715.0,267.91,268.02,267.5,267.79,21715.0
2019-05-20 12:15:00,267.92,268.16,267.74,268.03,11350.0,267.92,268.16,267.74,268.03,11350.0
2019-05-20 12:20:00,268.02,268.23,267.95,268.03,3510.0,268.02,268.23,267.95,268.03,3510.0
2019-05-20 12:25:00,268.05,268.68,267.96,267.98,8098.0,268.05,268.68,267.96,267.98,8098.0
2019-05-20 12:30:00,267.72,267.9,267.25,267.62,10755.0,267.72,267.9,267.25,267.62,10755.0
2019-05-20 12:35:00,267.5,267.82,267.36,267.81,13969.0,267.5,267.82,267.36,267.81,13969.0
2019-05-20 12:40:00,267.73,267.73,267.38,267.45,6047.0,267.73,267.73,267.38,267.45,6047.0
2019-05-20 12:45:00,267.44,267.8,267.15,267.17,4843.0,267.44,267.8,267.15,267.17,4843.0
2019-05-20 12:50:00,267.37,267.38,266.37,266.58,17419.0,267.37,267.38,266.37,266.58,17419.0
2019-05-20 12:55:00,266.59,266.72,265.76,265.85,20255.0,266.59,266.72,265.76,265.85,20255.0
2019-05-20 13:00:00,265.85,266.45,265.77,266.44,20816.0,265.85,266.45,265.77,266.44,20816.0
2019-05-20 13:05:00,266.57,266.83,266.43,266.51,9280.0,266.57,266.83,266.43,266.51,9280.0
2019-05-20 13:10:00,266.7,267.0,266.63,267.0,5839.0,266.7,267.0,266.63,267.0,5839.0
2019-05-20 13:15:00,266.86,267.1,266.75,266.75,7896.0,266.86,267.1,266.75,266.75,7896.0
2019-05-20 13:20:00,266.82,267.09,266.6,266.76,2689.0,266.82,267.09,266.6,266.76,2689.0
2019-05-20 13:25:00,266.77,267.17,266.76,267.13,5349.0,266.77,267.17,266.76,267.13,5349.0
2019-05-20 13:30:00,267.05,267.21,266.37,266.98,16585.0,267.05,267.21,266.37,266.98,16585.0
2019-05-20 13:35:00,266.84,266.9,266.58,266.58,4186.0,266.84,266.9,266.58,266.58,4186.0
2019-05-20 13:40:00,266.66,266.97,266.64,266.93,5231.0,266.66,266.97,266.64,266.93,5231.0
2019-05-20 13:45:00,266.95,267.03,266.35,267.03,4398.0,266.95,267.03,266.35,267.03,4398.0
2019-05-20 13:50:00,267.04,267.04,266.19,266.48,4891.0,267.04,267.04,266.19,266.48,4891.0
2019-05-20 13:55:00,266.49,266.49,265.94,266.0,8055.0,266.49,266.49,265.94,266.0,8055.0
2019-05-20 14:00:00,266.16,266.61,266.07,266.07,1400.0,266.16,266.61,266.07,266.07,1400.0
2019-05-20 14:05:00,266.23,266.45,266.17,266.18,7776.0,266.23,266.45,266.17,266.18,7776.0
2019-05-20 14:10:00,266.18,266.48,266.17,266.3,7811.0,266.18,266.48,266.17,266.3,7811.0
2019-05-20 14:15:00,266.3,266.39,266.05,266.25,4774.0,266.3,266.39,266.05,266.25,4774.0
2019-05-20 14:20:00,266.15,266.38,265.4,265.42,19906.0,266.15,266.38,265.4,265.42,19906.0
2019-05-20 14:25:00,265.5,265.77,265.0,265.77,33662.0,265.5,265.77,265.0,265.77,33662.0
2019-05-20 14:30:00,265.72,266.16,265.53,266.16,9594.0,265.72,266.16,265.53,266.16,9594.0
2019-05-20 14:35:00,266.02,266.09,265.61,265.79,21751.0,266.02,266.09,265.61,265.79,21751.0
2019-05-20 14:40:00,265.78,265.84,265.59,265.59,11349.0,265.78,265.84,265.59,265.59,11349.0
2019-05-20 14:45:00,265.65,265.7,264.56,264.61,28150.0,265.65,265.7,264.56,264.61,28150.0
2019-05-20 14:50:00,264.69,264.94,264.12,264.22,14851.0,264.69,264.94,264.12,264.22,14851.0
2019-05-20 14:55:00,264.18,264.49,264.03,264.48,10746.0,264.18,264.49,264.03,264.48,10746.0
2019-05-20 15:00:00,264.43,264.71,264.0,264.01,10072.0,264.43,264.71,264.0,264.01,10072.0
2019-05-20 15:05:00,264.06,264.06,263.54,263.94,23273.0,264.06,264.06,263.54,263.94,23273.0
2019-05-20 15:10:00,264.0,264.0,263.56,263.72,14946.0,264.0,264.0,263.56,263.72,14946.0
2019-05-20 15:15:00,263.81,264.61,263.72,264.54,22170.0,263.81,264.61,263.72,264.54,22170.0
2019-05-20 15:20:00,264.55,264.77,263.91,264.12,27300.0,264.55,264.77,263.91,264.12,27300.0
2019-05-20 15:25:00,264.18,264.39,263.92,264.31,30012.0,264.18,264.39,263.92,264.31,30012.0
2019-05-20 15:30:00,264.3,264.62,264.16,264.52,19290.0,264.3,264.62,264.16,264.52,19290.0
2019-05-20 15:35:00,264.54,265.37,264.52,265.09,34580.0,264.54,265.37,264.52,265.09,34580.0
2019-05-20 15:40:00,265.15,265.2,264.79,264.99,28284.0,265.15,265.2,264.79,264.99,28284.0
2019-05-20 15:45:00,265.04,265.17,264.63,264.83,30739.0,265.04,265.17,264.63,264.83,30739.0
2019-05-20 15:50:00,264.84,265.21,264.54,265.02,52041.0,264.84,265.21,264.54,265.02,52041.0
2019-05-20 15:55:00,264.91,265.15,264.23,265.08,94596.0,264.91,265.15,264.23,265.08,94596.0
2019-05-21 09:30:00,269.71,270.35,268.2,270.35,31948.0,269.71,270.35,268.2,270.35,31948.0
2019-05-21 09:35:00,270.45,270.68,268.92,269.07,15387.0,270.45,270.68,268.92,269.07,15387.0
2019-05-21 09:40:00,268.89,269.93,268.53,269.9,9277.0,268.89,269.93,268.53,269.9,9277.0
2019-05-21 09:45:00,269.46,270.1,269.34,269.79,12043.0,269.46,270.1,269.34,269.79,12043.0
2019-05-21 09:50:00,270.0,270.0,268.47,268.8,7585.0,270.0,270.0,268.47,268.8,7585.0
2019-05-21 09:55:00,269.02,269.04,268.18,268.6,8599.0,269.02,269.04,268.18,268.6,8599.0
2019-05-21 10:00:00,268.45,269.69,268.09,269.26,7300.0,268.45,269.69,268.09,269.26,7300.0
2019-05-21 10:05:00,269.35,269.41,268.88,268.89,4696.0,269.35,269.41,268.88,268.89,4696.0
2019-05-21 10:10:00,268.9,268.94,267.75,268.23,10562.0,268.9,268.94,267.75,268.23,10562.0
2019-05-21 10:15:00,268.44,269.03,268.27,268.28,4587.0,268.44,269.03,268.27,268.28,4587.0
2019-05-21 10:20:00,268.48,268.92,268.16,268.16,5962.0,268.48,268.92,268.16,268.16,5962.0
2019-05-21 10:25:00,268.34,268.47,267.76,268.3,3903.0,268.34,268.47,267.76,268.3,3903.0
2019-05-21 10:30:00,268.31,269.1,268.13,268.95,5474.0,268.31,269.1,268.13,268.95,5474.0
2019-05-21 10:35:00,268.94,268.96,268.36,268.66,3550.0,268.94,268.96,268.36,268.66,3550.0
2019-05-21 10:40:00,268.57,269.12,268.28,269.12,3761.0,268.57,269.12,268.28,269.12,3761.0
2019-05-21 10:45:00,269.14,269.55,268.92,269.26,6678.0,269.14,269.55,268.92,269.26,6678.0
2019-05-21 10:50:00,269.23,270.46,269.02,270.45,8209.0,269.23,270.46,269.02,270.45,8209.0
2019-05-21 10:55:00,270.5,270.74,269.89,270.16,5934.0,270.5,270.74,269.89,270.16,5934.0
2019-05-21 11:00:00,270.14,270.5,269.94,270.25,7073.0,270.14,270.5,269.94,270.25,7073.0
2019-05-21 11:05:00,270.23,270.79,270.18,270.78,9054.0,270.23,270.79,270.18,270.78,9054.0
2019-05-21 11:10:00,270.85,271.07,269.97,270.23,19695.0,270.85,271.07,269.97,270.23,19695.0
2019-05-21 11:15:00,270.24,270.4,270.09,270.23,12932.0,270.24,270.4,270.09,270.23,12932.0
2019-05-21 11:20:00,270.3,270.64,270.01,270.64,16178.0,270.3,270.64,270.01,270.64,16178.0
2019-05-21 11:25:00,270.67,271.15,270.66,271.15,7214.0,270.67,271.15,270.66,271.15,7214.0
2019-05-21 11:30:00,271.05,271.08,270.4,270.46,10437.0,271.05,271.08,270.4,270.46,10437.0
2019-05-21 11:35:00,270.35,270.82,270.31,270.7,10087.0,270.35,270.82,270.31,270.7,10087.0
2019-05-21 11:40:00,270.49,270.88,270.43,270.66,7024.0,270.49,270.88,270.43,270.66,7024.0
2019-05-21 11:45:00,270.68,270.83,270.24,270.35,4305.0,270.68,270.83,270.24,270.35,4305.0
2019-05-21 11:50:00,270.26,270.51,270.03,270.16,9076.0,270.26,270.51,270.03,270.16,9076.0
2019-05-21 11:55:00,270.15,270.7,269.89,270.25,9499.0,270.15,270.7,269.89,270.25,9499.0
2019-05-21 12:00:00,270.36,270.89,270.34,270.77,3937.0,270.36,270.89,270.34,270.77,3937.0
2019-05-21 12:05:00,270.69,271.14,270.69,271.07,4600.0,270.69,271.14,270.69,271.07,4600.0
2019-05-21 12:10:00,270.99,271.38,270.93,271.16,5625.0,270.99,271.38,270.93,271.16,5625.0
2019-05-21 12:15:00,271.35,271.52,271.14,271.45,5055.0,271.35,271.52,271.14,271.45,5055.0
2019-05-21 12:20:00,271.4,271.62,271.28,271.3,5732.0,271.4,271.62,271.28,271.3,5732.0
2019-05-21 12:25:00,271.3,271.54,271.11,271.15,8347.0,271.3,271.54,271.11,271.15,8347.0
2019-05-21 12:30:00,271.13,271.15,270.92,271.01,3010.0,271.13,271.15,270.92,271.01,3010.0
2019-05-21 12:35:00,270.97,271.03,270.84,270.88,4250.0,270.97,271.03,270.84,270.88,4250.0
2019-05-21 12:40:00,270.95,271.12,270.89,271.05,6086.0,270.95,271.12,270.89,271.05,6086.0
2019-05-21 12:45:00,271.08,271.35,270.84,271.35,9370.0,271.08,271.35,270.84,271.35,9370.0
2019-05-21 12:50:00,271.42,271.68,271.33,271.51,4587.0,271.42,271.68,271.33,271.51,4587.0
2019-05-21 12:55:00,271.46,271.89,271.3,271.8,5071.0,271.46,271.89,271.3,271.8,5071.0
2019-05-21 13:00:00,271.73,272.11,271.71,271.93,11123.0,271.73,272.11,271.71,271.93,11123.0
2019-05-21 13:05:00,271.95,272.3,271.84,271.99,6684.0,271.95,272.3,271.84,271.99,6684.0
2019-05-21 13:10:00,271.96,272.43,271.9,272.41,6826.0,271.96,272.43,271.9,272.41,6826.0
2019-05-21 13:15:00,272.38,272.71,272.38,272.71,11340.0,272.38,272.71,272.38,272.71,11340.0
2019-05-21 13:20:00,272.67,272.67,272.27,272.3,6849.0,272.67,272.67,272.27,272.3,6849.0
2019-05-21 13:25:00,272.33,272.42,272.08,272.18,7547.0,272.33,272.42,272.08,272.18,7547.0
2019-05-21 13:30:00,272.12,272.4,272.08,272.38,4992.0,272.12,272.4,272.08,272.38,4992.0
2019-05-21 13:35:00,272.5,272.89,272.48,272.72,6003.0,272.5,272.89,272.48,272.72,6003.0
2019-05-21 13:40:00,272.72,272.79,272.51,272.7,3578.0,272.72,272.79,272.51,272.7,3578.0
2019-05-21 13:45:00,272.69,272.79,272.63,272.69,1800.0,272.69,272.79,272.63,272.69,1800.0
2019-05-21 13:50:00,272.56,272.78,272.56,272.74,3100.0,272.56,272.78,272.56,272.74,3100.0
2019-05-21 13:55:00,272.74,272.98,272.68,272.9,2365.0,272.74,272.98,272.68,272.9,2365.0
2019-05-21 14:00:00,272.9,272.9,272.69,272.79,2420.0,272.9,272.9,272.69,272.79,2420.0
2019-05-21 14:05:00,272.81,273.0,272.77,272.77,5605.0,272.81,273.0,272.77,272.77,5605.0
2019-05-21 14:10:00,272.76,272.93,272.7,272.7,5280.0,272.76,272.93,272.7,272.7,5280.0
2019-05-21 14:15:00,272.73,272.86,272.68,272.82,5233.0,272.73,272.86,272.68,272.82,5233.0
2019-05-21 14:20:00,272.8,272.82,272.68,272.74,2327.0,272.8,272.82,272.68,272.74,2327.0
2019-05-21 14:25:00,272.75,272.76,272.49,272.65,3158.0,272.75,272.76,272.49,272.65,3158.0
2019-05-21 14:30:00,272.61,272.64,272.35,272.35,3020.0,272.61,272.64,272.35,272.35,3020.0
2019-05-21 14:35:00,272.39,272.4,272.1,272.15,4745.0,272.39,272.4,272.1,272.15,4745.0
2019-05-21 14:40:00,272.16,272.52,272.15,272.52,2229.0,272.16,272.52,272.15,272.52,2229.0
2019-05-21 14:45:00,272.57,272.7,272.44,272.49,2373.0,272.57,272.7,272.44,272.49,2373.0
2019-05-21 14:50:00,272.58,272.58,272.09,272.09,2942.0,272.58,272.58,272.09,272.09,2942.0
2019-05-21 14:55:00,272.05,272.16,271.93,271.97,5057.0,272.05,272.16,271.93,271.97,5057.0
2019-05-21 15:00:00,271.92,272.09,271.8,272.01,4901.0,271.92,272.09,271.8,272.01,4901.0
2019-05-21 15:05:00,272.06,272.35,272.06,272.21,2415.0,272.06,272.35,272.06,272.21,2415.0
2019-05-21 15:10:00,272.12,272.12,271.86,271.91,1570.0,272.12,272.12,271.86,271.91,1570.0
2019-05-21 15:15:00,271.86,271.86,271.45,271.55,4026.0,271.86,271.86,271.45,271.55,4026.0
2019-05-21 15:20:00,271.69,271.69,271.31,271.44,2600.0,271.69,271.69,271.31,271.44,2600.0
2019-05-21 15:25:00,271.41,271.56,271.31,271.44,5401.0,271.41,271.56,271.31,271.44,5401.0
2019-05-21 15:30:00,271.39,271.91,271.38,271.79,6746.0,271.39,271.91,271.38,271.79,6746.0
2019-05-21 15:35:00,271.9,271.9,271.34,271.35,10866.0,271.9,271.9,271.34,271.35,10866.0
2019-05-21 15:40:00,271.28,271.36,270.75,271.0,31713.0,271.28,271.36,270.75,271.0,31713.0
2019-05-21 15:45:00,270.98,271.07,270.86,270.92,10400.0,270.98,271.07,270.86,270.92,10400.0
2019-05-21 15:50:00,271.04,271.08,270.73,271.07,20626.0,271.04,271.08,270.73,271.07,20626.0
2019-05-21 15:55:00,270.98,271.49,270.7,271.29,50928.0,270.98,271.49,270.7,271.29,50928.0
2019-05-22 09:30:00,270.07,272.0,269.83,271.61,41276.0,270.07,272.0,269.83,271.61,41276.0
2019-05-22 09:35:00,271.61,273.38,271.32,273.1,24020.0,271.61,273.38,271.32,273.1,24020.0
2019-05-22 09:40:00,273.37,274.41,273.37,274.3,22003.0,273.37,274.41,273.37,274.3,22003.0
2019-05-22 09:45:00,274.11,274.46,273.84,274.36,8937.0,274.11,274.46,273.84,274.36,8937.0
2019-05-22 09:50:00,274.29,275.91,274.19,275.73,30123.0,274.29,275.91,274.19,275.73,30123.0
2019-05-22 09:55:00,275.87,275.87,275.03,275.3,9041.0,275.87,275.87,275.03,275.3,9041.0
2019-05-22 10:00:00,275.3,275.31,274.65,274.66,4950.0,275.3,275.31,274.65,274.66,4950.0
2019-05-22 10:05:00,274.62,275.0,274.21,274.93,5284.0,274.62,275.0,274.21,274.93,5284.0
2019-05-22 10:10:00,275.12,275.6,275.01,275.36,1900.0,275.12,275.6,275.01,275.36,1900.0
2019-05-22 10:15:00,275.59,276.5,275.42,275.89,9969.0,275.59,276.5,275.42,275.89,9969.0
2019-05-22 10:20:00,275.91,276.07,275.45,276.02,16153.0,275.91,276.07,275.45,276.02,16153.0
2019-05-22 10:25:00,276.2,276.4,275.65,275.65,6844.0,276.2,276.4,275.65,275.65,6844.0
2019-05-22 10:30:00,275.88,276.02,275.4,275.45,3175.0,275.88,276.02,275.4,275.45,3175.0
2019-05-22 10:35:00,275.54,275.64,275.16,275.6,2252.0,275.54,275.64,275.16,275.6,2252.0
2019-05-22 10:40:00,275.56,276.0,275.56,275.92,3383.0,275.56,276.0,275.56,275.92,3383.0
2019-05-22 10:45:00,275.77,276.2,275.77,276.06,6251.0,275.77,276.2,275.77,276.06,6251.0
2019-05-22 10:50:00,276.06,276.45,275.9,276.02,3388.0,276.06,276.45,275.9,276.02,3388.0
2019-05-22 10:55:00,276.0,276.0,275.38,275.72,3613.0,276.0,276.0,275.38,275.72,3613.0
2019-05-22 11:00:00,275.54,275.54,274.6,274.9,17495.0,275.54,275.54,274.6,274.9,17495.0
2019-05-22 11:05:00,274.99,275.25,274.79,275.14,3712.0,274.99,275.25,274.79,275.14,3712.0
2019-05-22 11:10:00,275.13,276.07,275.13,275.99,4856.0,275.13,276.07,275.13,275.99,4856.0
2019-05-22 11:15:00,276.07,276.45,275.05,275.99,3332.0,276.07,276.45,275.05,275.99,3332.0
2019-05-22 11:20:00,275.92,276.06,275.17,275.23,7870.0,275.92,276.06,275.17,275.23,7870.0
2019-05-22 11:25:00,275.41,276.23,275.41,276.23,2800.0,275.41,276.23,275.41,276.23,2800.0
2019-05-22 11:30:00,276.28,276.28,275.76,275.84,5788.0,276.28,276.28,275.76,275.84,5788.0
2019-05-22 11:35:00,275.82,275.95,274.85,274.85,4720.0,275.82,275.95,274.85,274.85,4720.0
2019-05-22 11:40:00,274.93,275.46,274.85,275.21,2554.0,274.93,275.46,274.85,275.21,2554.0
2019-05-22 11:45:00,275.4,275.54,274.89,275.07,4500.0,275.4,275.54,274.89,275.07,4500.0
2019-05-22 11:50:00,275.11,275.21,274.74,274.75,1500.0,275.11,275.21,274.74,274.75,1500.0
2019-05-22 11:55:00,274.95,275.33,274.95,275.12,6079.0,274.95,275.33,274.95,275.12,6079.0
2019-05-22 12:00:00,275.24,275.31,275.08,275.31,4365.0,275.24,275.31,275.08,275.31,4365.0
2019-05-22 12:05:00,275.09,275.32,275.05,275.06,3110.0,275.09,275.32,275.05,275.06,3110.0
2019-05-22 12:10:00,275.05,275.29,274.93,275.1,3689.0,275.05,275.29,274.93,275.1,3689.0
2019-05-22 12:15:00,275.3,275.3,275.01,275.03,700.0,275.3,275.3,275.01,275.03,700.0
2019-05-22 12:20:00,275.08,275.13,275.02,275.05,1273.0,275.08,275.13,275.02,275.05,1273.0
2019-05-22 12:25:00,275.03,275.05,274.76,274.88,2892.0,275.03,275.05,274.76,274.88,2892.0
2019-05-22 12:30:00,274.75,274.85,274.48,274.6,1671.0,274.75,274.85,274.48,274.6,1671.0
2019-05-22 12:35:00,274.62,274.87,274.56,274.76,12311.0,274.62,274.87,274.56,274.76,12311.0
2019-05-22 12:40:00,274.66,274.77,274.3,274.3,6725.0,274.66,274.77,274.3,274.3,6725.0
2019-05-22 12:45:00,274.37,274.44,274.02,274.17,4499.0,274.37,274.44,274.02,274.17,4499.0
2019-05-22 12:50:00,274.1,274.51,274.1,274.51,3112.0,274.1,274.51,274.1,274.51,3112.0
2019-05-22 12:55:00,274.48,274.55,274.23,274.3,2058.0,274.48,274.55,274.23,274.3,2058.0
2019-05-22 13:00:00,274.18,274.18,273.8,273.9,2780.0,274.18,274.18,273.8,273.9,2780.0
2019-05-22 13:05:00,273.92,274.07,273.67,273.86,4299.0,273.92,274.07,273.67,273.86,4299.0
2019-05-22 13:10:00,273.86,273.86,273.24,273.35,9600.0,273.86,273.86,273.24,273.35,9600.0
2019-05-22 13:15:00,273.65,274.0,273.64,274.0,800.0,273.65,274.0,273.64,274.0,800.0
2019-05-22 13:20:00,273.92,273.99,273.66,273.73,3486.0,273.92,273.99,273.66,273.73,3486.0
2019-05-22 13:25:00,273.89,274.09,273.81,273.9,2008.0,273.89,274.09,273.81,273.9,2008.0
2019-05-22 13:30:00,273.84,274.11,273.69,274.11,1800.0,273.84,274.11,273.69,274.11,1800.0
2019-05-22 13:35:00,274.14,274.14,274.0,274.09,860.0,274.14,274.14,274.0,274.09,860.0
2019-05-22 13:40:00,274.32,274.77,274.16,274.77,2427.0,274.32,274.77,274.16,274.77,2427.0
2019-05-22 13:45:00,274.77,275.19,274.66,275.17,3808.0,274.77,275.19,274.66,275.17,3808.0
2019-05-22 13:50:00,275.18,275.3,274.92,275.28,4124.0,275.18,275.3,274.92,275.28,4124.0
2019-05-22 13:55:00,275.44,275.45,275.17,275.23,2400.0,275.44,275.45,275.17,275.23,2400.0
2019-05-22 14:00:00,275.37,275.48,275.11,275.48,4790.0,275.37,275.48,275.11,275.48,4790.0
2019-05-22 14:05:00,275.29,275.42,275.16,275.32,3594.0,275.29,275.42,275.16,275.32,3594.0
2019-05-22 14:10:00,275.18,275.35,275.04,275.24,3231.0,275.18,275.35,275.04,275.24,3231.0
2019-05-22 14:15:00,275.24,275.27,275.0,275.11,3963.0,275.24,275.27,275.0,275.11,3963.0
2019-05-22 14:20:00,275.3,275.32,275.06,275.31,2151.0,275.3,275.32,275.06,275.31,2151.0
2019-05-22 14:25:00,275.23,275.7,275.23,275.49,4123.0,275.23,275.7,275.23,275.49,4123.0
2019-05-22 14:30:00,275.5,275.8,275.26,275.43,6282.0,275.5,275.8,275.26,275.43,6282.0
2019-05-22 14:35:00,275.43,275.57,275.32,275.33,2600.0,275.43,275.57,275.32,275.33,2600.0
2019-05-22 14:40:00,275.32,275.33,274.82,275.18,2812.0,275.32,275.33,274.82,275.18,2812.0
2019-05-22 14:45:00,275.13,275.27,274.98,275.03,2300.0,275.13,275.27,274.98,275.03,2300.0
2019-05-22 14:50:00,274.9,275.04,274.57,274.57,2645.0,274.9,275.04,274.57,274.57,2645.0
2019-05-22 14:55:00,274.63,274.63,274.24,274.49,4827.0,274.63,274.63,274.24,274.49,4827.0
2019-05-22 15:00:00,274.49,274.5,274.27,274.38,2303.0,274.49,274.5,274.27,274.38,2303.0
2019-05-22 15:05:00,274.38,274.48,273.84,274.0,5725.0,274.38,274.48,273.84,274.0,5725.0
2019-05-22 15:10:00,274.06,274.12,273.92,274.04,3064.0,274.06,274.12,273.92,274.04,3064.0
2019-05-22 15:15:00,274.03,274.63,274.02,274.63,3725.0,274.03,274.63,274.02,274.63,3725.0
2019-05-22 15:20:00,274.62,274.75,274.54,274.75,5696.0,274.62,274.75,274.54,274.75,5696.0
2019-05-22 15:25:00,274.76,274.95,274.76,274.91,12649.0,274.76,274.95,274.76,274.91,12649.0
2019-05-22 15:30:00,274.83,274.92,274.52,274.52,2475.0,274.83,274.92,274.52,274.52,2475.0
2019-05-22 15:35:00,274.56,274.64,274.14,274.23,4513.0,274.56,274.64,274.14,274.23,4513.0
2019-05-22 15:40:00,274.22,274.48,274.0,274.45,4327.0,274.22,274.48,274.0,274.45,4327.0
2019-05-22 15:45:00,274.46,274.55,273.95,274.09,11636.0,274.46,274.55,273.95,274.09,11636.0
2019-05-22 15:50:00,274.13,274.25,273.83,273.91,12562.0,274.13,274.25,273.83,273.91,12562.0
2019-05-22 15:55:00,274.01,274.01,273.4,273.4,22336.0,274.01,274.01,273.4,273.4,22336.0
2019-05-23 09:30:00,270.06,270.87,268.82,269.11,26753.0,270.06,270.87,268.82,269.11,26753.0
2019-05-23 09:35:00,269.22,269.22,268.25,268.68,11400.0,269.22,269.22,268.25,268.68,11400.0
2019-05-23 09:40:00,268.52,268.52,267.0,267.52,14308.0,268.52,268.52,267.0,267.52,14308.0
2019-05-23 09:45:00,267.52,269.03,267.12,268.21,10010.0,267.52,269.03,267.12,268.21,10010.0
2019-05-23 09:50:00,267.99,268.77,267.36,268.05,10055.0,267.99,268.77,267.36,268.05,10055.0
2019-05-23 09:55:00,268.21,268.56,267.64,267.81,22941.0,268.21,268.56,267.64,267.81,22941.0
2019-05-23 10:00:00,267.66,268.71,267.65,268.23,23665.0,267.66,268.71,267.65,268.23,23665.0
2019-05-23 10:05:00,268.07,268.07,266.24,266.25,13296.0,268.07,268.07,266.24,266.25,13296.0
2019-05-23 10:10:00,266.02,266.49,265.5,265.68,53532.0,266.02,266.49,265.5,265.68,53532.0
2019-05-23 10:15:00,265.68,265.85,265.42,265.71,6044.0,265.68,265.85,265.42,265.71,6044.0
2019-05-23 10:20:00,265.88,266.02,265.63,266.0,36143.0,265.88,266.02,265.63,266.0,36143.0
2019-05-23 10:25:00,266.0,267.39,266.0,267.07,10951.0,266.0,267.39,266.0,267.07,10951.0
2019-05-23 10:30:00,266.95,268.35,266.95,268.35,13853.0,266.95,268.35,266.95,268.35,13853.0
2019-05-23 10:35:00,268.26,268.26,267.42,267.84,23534.0,268.26,268.26,267.42,267.84,23534.0
2019-05-23 10:40:00,267.81,267.84,267.0,267.0,17954.0,267.81,267.84,267.0,267.0,17954.0
2019-05-23 10:45:00,266.98,267.22,266.54,266.77,14101.0,266.98,267.22,266.54,266.77,14101.0
2019-05-23 10:50:00,266.77,266.92,266.47,266.91,3687.0,266.77,266.92,266.47,266.91,3687.0
2019-05-23 10:55:00,266.9,267.53,266.65,266.65,26751.0,266.9,267.53,266.65,266.65,26751.0
2019-05-23 11:00:00,266.75,266.76,265.8,265.92,11406.0,266.75,266.76,265.8,265.92,11406.0
2019-05-23 11:05:00,265.93,265.93,265.39,265.43,9987.0,265.93,265.93,265.39,265.43,9987.0
2019-05-23 11:10:00,265.3,265.49,264.84,265.16,15108.0,265.3,265.49,264.84,265.16,15108.0
2019-05-23 11:15:00,265.2,265.57,265.05,265.35,8651.0,265.2,265.57,265.05,265.35,8651.0
2019-05-23 11:20:00,265.49,265.9,265.25,265.83,5922.0,265.49,265.9,265.25,265.83,5922.0
2019-05-23 11:25:00,265.84,266.44,265.51,266.24,5540.0,265.84,266.44,265.51,266.24,5540.0
2019-05-23 11:30:00,266.25,266.25,265.65,265.67,3009.0,266.25,266.25,265.65,265.67,3009.0
2019-05-23 11:35:00,265.98,265.99,265.35,265.99,3615.0,265.98,265.99,265.35,265.99,3615.0
2019-05-23 11:40:00,266.02,266.02,265.47,265.86,3617.0,266.02,266.02,265.47,265.86,3617.0
2019-05-23 11:45:00,265.81,266.37,265.61,266.27,5502.0,265.81,266.37,265.61,266.27,5502.0
2019-05-23 11:50:00,266.17,266.6,265.94,265.94,3537.0,266.17,266.6,265.94,265.94,3537.0
2019-05-23 11:55:00,265.94,265.94,265.45,265.58,5388.0,265.94,265.94,265.45,265.58,5388.0
2019-05-23 12:00:00,265.67,265.81,265.62,265.76,4280.0,265.67,265.81,265.62,265.76,4280.0
2019-05-23 12:05:00,265.58,266.0,265.48,265.5,5120.0,265.58,266.0,265.48,265.5,5120.0
2019-05-23 12:10:00,265.39,265.54,265.26,265.54,2061.0,265.39,265.54,265.26,265.54,2061.0
2019-05-23 12:15:00,265.46,265.57,265.12,265.18,3200.0,265.46,265.57,265.12,265.18,3200.0
2019-05-23 12:20:00,265.11,265.11,264.35,264.41,7809.0,265.11,265.11,264.35,264.41,7809.0
2019-05-23 12:25:00,264.35,265.35,264.35,265.35,6454.0,264.35,265.35,264.35,265.35,6454.0
2019-05-23 12:30:00,265.31,265.84,265.11,265.3,7261.0,265.31,265.84,265.11,265.3,7261.0
2019-05-23 12:35:00,265.32,265.32,264.98,265.28,3193.0,265.32,265.32,264.98,265.28,3193.0
2019-05-23 12:40:00,265.2,265.6,265.15,265.37,3731.0,265.2,265.6,265.15,265.37,3731.0
2019-05-23 12:45:00,265.49,265.56,265.08,265.56,3362.0,265.49,265.56,265.08,265.56,3362.0
2019-05-23 12:50:00,265.39,265.48,264.68,264.8,4649.0,265.39,265.48,264.68,264.8,4649.0
2019-05-23 12:55:00,264.75,265.11,264.75,264.82,2804.0,264.75,265.11,264.75,264.82,2804.0
2019-05-23 13:00:00,264.82,265.22,264.72,265.13,6766.0,264.82,265.22,264.72,265.13,6766.0
2019-05-23 13:05:00,265.24,265.62,265.2,265.62,3087.0,265.24,265.62,265.2,265.62,3087.0
2019-05-23 13:10:00,265.46,265.66,265.44,265.55,4787.0,265.46,265.66,265.44,265.55,4787.0
2019-05-23 13:15:00,265.58,265.84,265.55,265.8,2577.0,265.58,265.84,265.55,265.8,2577.0
2019-05-23 13:20:00,265.8,266.12,265.58,266.01,3963.0,265.8,266.12,265.58,266.01,3963.0
2019-05-23 13:25:00,266.08,266.96,266.08,266.86,7603.0,266.08,266.96,266.08,266.86,7603.0
2019-05-23 13:30:00,266.74,266.97,266.73,266.83,4683.0,266.74,266.97,266.73,266.83,4683.0
2019-05-23 13:35:00,266.77,266.9,266.4,266.47,5400.0,266.77,266.9,266.4,266.47,5400.0
2019-05-23 13:40:00,266.46,266.58,266.33,266.44,6820.0,266.46,266.58,266.33,266.44,6820.0
2019-05-23 13:45:00,266.39,266.4,265.69,265.69,5200.0,266.39,266.4,265.69,265.69,5200.0
2019-05-23 13:50:00,265.6,265.89,265.48,265.62,4600.0,265.6,265.89,265.48,265.62,4600.0
2019-05-23 13:55:00,265.75,265.83,265.36,265.8,4089.0,265.75,265.83,265.36,265.8,4089.0
2019-05-23 14:00:00,265.71,265.85,265.62,265.81,2704.0,265.71,265.85,265.62,265.81,2704.0
2019-05-23 14:05:00,265.73,265.8,265.24,265.24,4327.0,265.73,265.8,265.24,265.24,4327.0
2019-05-23 14:10:00,265.29,265.4,264.56,264.85,10672.0,265.29,265.4,264.56,264.85,10672.0
2019-05-23 14:15:00,264.97,265.29,264.74,265.25,3200.0,264.97,265.29,264.74,265.25,3200.0
2019-05-23 14:20:00,265.36,265.67,265.36,265.57,6549.0,265.36,265.67,265.36,265.57,6549.0
2019-05-23 14:25:00,265.59,265.69,265.49,265.54,5051.0,265.59,265.69,265.49,265.54,5051.0
2019-05-23 14:30:00,265.59,266.01,265.59,265.83,7835.0,265.59,266.01,265.59,265.83,7835.0
2019-05-23 14:35:00,265.91,265.98,265.53,265.83,2818.0,265.91,265.98,265.53,265.83,2818.0
2019-05-23 14:40:00,265.9,265.93,265.44,265.44,4122.0,265.9,265.93,265.44,265.44,4122.0
2019-05-23 14:45:00,265.66,265.86,265.35,265.35,6326.0,265.66,265.86,265.35,265.35,6326.0
2019-05-23 14:50:00,265.35,265.35,264.58,264.68,11486.0,265.35,265.35,264.58,264.68,11486.0
2019-05-23 14:55:00,264.75,264.82,264.01,264.82,31711.0,264.75,264.82,264.01,264.82,31711.0
2019-05-23 15:00:00,264.67,264.67,264.17,264.65,4672.0,264.67,264.67,264.17,264.65,4672.0
2019-05-23 15:05:00,264.61,264.67,263.91,264.06,11475.0,264.61,264.67,263.91,264.06,11475.0
2019-05-23 15:10:00,264.17,264.56,263.96,264.47,8516.0,264.17,264.56,263.96,264.47,8516.0
2019-05-23 15:15:00,264.47,264.67,264.12,264.66,11638.0,264.47,264.67,264.12,264.66,11638.0
2019-05-23 15:20:00,264.53,265.59,264.53,264.55,10539.0,264.53,265.59,264.53,264.55,10539.0
2019-05-23 15:25:00,264.67,265.59,264.67,264.83,18548.0,264.67,265.59,264.67,264.83,18548.0
2019-05-23 15:30:00,264.83,265.5,264.64,265.09,25362.0,264.83,265.5,264.64,265.09,25362.0
2019-05-23 15:35:00,265.18,265.18,264.37,264.42,46138.0,265.18,265.18,264.37,264.42,46138.0
2019-05-23 15:40:00,264.44,264.59,263.99,264.21,25104.0,264.44,264.59,263.99,264.21,25104.0
2019-05-23 15:45:00,264.2,264.38,263.99,264.0,34650.0,264.2,264.38,263.99,264.0,34650.0
2019-05-23 15:50:00,263.96,264.67,263.88,264.3,52107.0,263.96,264.67,263.88,264.3,52107.0
2019-05-23 15:55:00,264.34,264.79,264.21,264.65,57542.0,264.34,264.79,264.21,264.65,57542.0
2019-05-24 09:30:00,266.75,267.2,266.0,266.5,34671.0,266.75,267.2,266.0,266.5,34671.0
2019-05-24 09:35:00,266.34,268.44,266.21,267.56,16426.0,266.34,268.44,266.21,267.56,16426.0
2019-05-24 09:40:00,267.61,269.05,267.6,268.43,13947.0,267.61,269.05,267.6,268.43,13947.0
2019-05-24 09:45:00,268.5,268.5,266.94,266.94,6014.0,268.5,268.5,266.94,266.94,6014.0
2019-05-24 09:50:00,267.05,267.95,266.74,267.49,9783.0,267.05,267.95,266.74,267.49,9783.0
2019-05-24 09:55:00,267.5,267.76,266.48,267.13,11742.0,267.5,267.76,266.48,267.13,11742.0
2019-05-24 10:00:00,267.12,268.37,267.12,267.99,16951.0,267.12,268.37,267.12,267.99,16951.0
2019-05-24 10:05:00,268.11,268.4,267.5,267.8,23346.0,268.11,268.4,267.5,267.8,23346.0
2019-05-24 10:10:00,267.87,268.7,267.75,267.95,12482.0,267.87,268.7,267.75,267.95,12482.0
2019-05-24 10:15:00,268.07,269.35,268.07,269.24,41903.0,268.07,269.35,268.07,269.24,41903.0
2019-05-24 10:20:00,269.11,269.23,268.53,268.63,8861.0,269.11,269.23,268.53,268.63,8861.0
2019-05-24 10:25:00,268.94,268.94,267.32,267.33,12850.0,268.94,268.94,267.32,267.33,12850.0
2019-05-24 10:30:00,267.29,267.89,267.21,267.74,7902.0,267.29,267.89,267.21,267.74,7902.0
2019-05-24 10:35:00,267.52,267.83,267.22,267.75,8921.0,267.52,267.83,267.22,267.75,8921.0
2019-05-24 10:40:00,267.75,268.07,266.41,266.41,8210.0,267.75,268.07,266.41,266.41,8210.0
2019-05-24 10:45:00,266.79,266.79,265.62,265.62,16568.0,266.79,266.79,265.62,265.62,16568.0
2019-05-24 10:50:00,265.8,266.25,265.39,265.49,11258.0,265.8,266.25,265.39,265.49,11258.0
2019-05-24 10:55:00,265.46,265.71,265.2,265.28,8507.0,265.46,265.71,265.2,265.28,8507.0
2019-05-24 11:00:00,265.34,266.38,265.28,265.99,15318.0,265.34,266.38,265.28,265.99,15318.0
2019-05-24 11:05:00,265.91,266.32,265.51,266.13,9043.0,265.91,266.32,265.51,266.13,9043.0
2019-05-24 11:10:00,265.97,266.1,265.43,265.76,3200.0,265.97,266.1,265.43,265.76,3200.0
2019-05-24 11:15:00,265.8,265.8,265.2,265.42,7524.0,265.8,265.8,265.2,265.42,7524.0
2019-05-24 11:20:00,265.51,265.79,265.4,265.64,3642.0,265.51,265.79,265.4,265.64,3642.0
2019-05-24 11:25:00,265.42,265.57,265.09,265.11,6558.0,265.42,265.57,265.09,265.11,6558.0
2019-05-24 11:30:00,265.19,265.8,265.05,265.8,2521.0,265.19,265.8,265.05,265.8,2521.0
2019-05-24 11:35:00,265.85,266.32,265.75,266.31,3883.0,265.85,266.32,265.75,266.31,3883.0
2019-05-24 11:40:00,266.23,266.6,266.06,266.33,5445.0,266.23,266.6,266.06,266.33,5445.0
2019-05-24 11:45:00,266.17,266.38,266.09,266.19,6100.0,266.17,266.38,266.09,266.19,6100.0
2019-05-24 11:50:00,266.28,266.3,265.84,266.09,9423.0,266.28,266.3,265.84,266.09,9423.0
2019-05-24 11:55:00,266.07,266.32,266.0,266.18,6207.0,266.07,266.32,266.0,266.18,6207.0
2019-05-24 12:00:00,266.14,266.82,266.14,266.82,3391.0,266.14,266.82,266.14,266.82,3391.0
2019-05-24 12:05:00,266.76,266.79,266.54,266.71,3507.0,266.76,266.79,266.54,266.71,3507.0
2019-05-24 12:10:00,266.83,266.83,266.45,266.59,6670.0,266.83,266.83,266.45,266.59,6670.0
2019-05-24 12:15:00,266.53,266.66,266.11,266.46,5864.0,266.53,266.66,266.11,266.46,5864.0
2019-05-24 12:20:00,266.46,266.88,266.45,266.77,3723.0,266.46,266.88,266.45,266.77,3723.0
2019-05-24 12:25:00,266.76,267.18,266.76,267.0,2356.0,266.76,267.18,266.76,267.0,2356.0
2019-05-24 12:30:00,266.93,267.24,266.93,267.07,3524.0,266.93,267.24,266.93,267.07,3524.0
2019-05-24 12:35:00,267.13,267.39,267.07,267.34,6333.0,267.13,267.39,267.07,267.34,6333.0
2019-05-24 12:40:00,267.38,267.46,266.92,267.44,5604.0,267.38,267.46,266.92,267.44,5604.0
2019-05-24 12:45:00,267.47,267.57,267.13,267.13,3554.0,267.47,267.57,267.13,267.13,3554.0
2019-05-24 12:50:00,267.02,267.49,267.01,267.48,2655.0,267.02,267.49,267.01,267.48,2655.0
2019-05-24 12:55:00,267.36,267.59,267.25,267.52,5261.0,267.36,267.59,267.25,267.52,5261.0
2019-05-24 13:00:00,267.58,267.58,267.1,267.11,1600.0,267.58,267.58,267.1,267.11,1600.0
2019-05-24 13:05:00,267.06,267.11,266.9,267.08,7351.0,267.06,267.11,266.9,267.08,7351.0
2019-05-24 13:10:00,267.02,267.1,266.96,267.07,2395.0,267.02,267.1,266.96,267.07,2395.0
2019-05-24 13:15:00,267.14,267.18,267.03,267.11,2753.0,267.14,267.18,267.03,267.11,2753.0
2019-05-24 13:20:00,267.18,267.44,266.89,267.16,18098.0,267.18,267.44,266.89,267.16,18098.0
2019-05-24 13:25:00,267.17,267.35,267.17,267.26,3183.0,267.17,267.35,267.17,267.26,3183.0
2019-05-24 13:30:00,267.25,267.37,267.08,267.27,4241.0,267.25,267.37,267.08,267.27,4241.0
2019-05-24 13:35:00,267.25,267.49,267.17,267.42,3549.0,267.25,267.49,267.17,267.42,3549.0
2019-05-24 13:40:00,267.53,267.89,267.52,267.82,5048.0,267.53,267.89,267.52,267.82,5048.0
2019-05-24 13:45:00,267.89,268.1,267.88,268.09,2331.0,267.89,268.1,267.88,268.09,2331.0
2019-05-24 13:50:00,268.07,268.46,268.07,268.32,4348.0,268.07,268.46,268.07,268.32,4348.0
2019-05-24 13:55:00,268.27,268.3,268.02,268.21,6845.0,268.27,268.3,268.02,268.21,6845.0
2019-05-24 14:00:00,268.29,268.47,268.25,268.36,4821.0,268.29,268.47,268.25,268.36,4821.0
2019-05-24 14:05:00,268.29,268.42,268.18,268.42,5516.0,268.29,268.42,268.18,268.42,5516.0
2019-05-24 14:10:00,268.42,268.64,268.39,268.39,8775.0,268.42,268.64,268.39,268.39,8775.0
2019-05-24 14:15:00,268.32,268.93,268.3,268.93,3843.0,268.32,268.93,268.3,268.93,3843.0
2019-05-24 14:20:00,268.9,269.14,268.89,269.06,6915.0,268.9,269.14,268.89,269.06,6915.0
2019-05-24 14:25:00,269.03,269.15,268.89,268.89,10083.0,269.03,269.15,268.89,268.89,10083.0
2019-05-24 14:30:00,268.92,269.13,268.88,269.13,42750.0,268.92,269.13,268.88,269.13,42750.0
2019-05-24 14:35:00,269.17,269.17,268.83,268.99,6002.0,269.17,269.17,268.83,268.99,6002.0
2019-05-24 14:40:00,269.1,269.2,269.07,269.1,3647.0,269.1,269.2,269.07,269.1,3647.0
2019-05-24 14:45:00,269.12,269.16,269.05,269.06,3931.0,269.12,269.16,269.05,269.06,3931.0
2019-05-24 14:50:00,269.01,269.06,268.71,268.88,7760.0,269.01,269.06,268.71,268.88,7760.0
2019-05-24 14:55:00,268.88,269.28,268.88,269.21,6338.0,268.88,269.28,268.88,269.21,6338.0
2019-05-24 15:00:00,269.18,269.18,268.97,269.06,5808.0,269.18,269.18,268.97,269.06,5808.0
2019-05-24 15:05:00,269.08,269.27,269.08,269.21,7884.0,269.08,269.27,269.08,269.21,7884.0
2019-05-24 15:10:00,269.28,269.44,269.04,269.2,7359.0,269.28,269.44,269.04,269.2,7359.0
2019-05-24 15:15:00,269.13,269.25,268.93,268.93,12183.0,269.13,269.25,268.93,268.93,12183.0
2019-05-24 15:20:00,268.96,269.19,268.93,269.08,11482.0,268.96,269.19,268.93,269.08,11482.0
2019-05-24 15:25:00,269.13,269.18,268.97,269.11,10470.0,269.13,269.18,268.97,269.11,10470.0
2019-05-24 15:30:00,269.05,269.12,268.86,268.91,13041.0,269.05,269.12,268.86,268.91,13041.0
2019-05-24 15:35:00,268.93,269.18,268.92,269.01,10875.0,268.93,269.18,268.92,269.01,10875.0
2019-05-24 15:40:00,269.02,269.13,268.95,269.0,24836.0,269.02,269.13,268.95,269.0,24836.0
2019-05-24 15:45:00,269.02,269.14,268.95,269.01,25032.0,269.02,269.14,268.95,269.01,25032.0
2019-05-24 15:50:00,269.03,269.13,268.47,268.54,23990.0,269.03,269.13,268.47,268.54,23990.0
2019-05-24 15:55:00,268.54,269.0,268.54,268.66,65659.0,268.54,269.0,268.54,268.66,65659.0
2019-05-28 09:30:00,269.08,270.15,268.82,269.52,30857.0,269.08,270.15,268.82,269.52,30857.0
2019-05-28 09:35:00,269.78,271.68,269.78,270.46,18160.0,269.78,271.68,269.78,270.46,18160.0
2019-05-28 09:40:00,270.7,271.23,270.26,270.96,7378.0,270.7,271.23,270.26,270.96,7378.0
2019-05-28 09:45:00,270.96,271.36,270.24,270.53,12373.0,270.96,271.36,270.24,270.53,12373.0
2019-05-28 09:50:00,270.63,270.8,269.84,270.09,19565.0,270.63,270.8,269.84,270.09,19565.0
2019-05-28 09:55:00,270.15,271.77,269.95,271.45,16570.0,270.15,271.77,269.95,271.45,16570.0
2019-05-28 10:00:00,271.87,271.91,271.09,271.51,16931.0,271.87,271.91,271.09,271.51,16931.0
2019-05-28 10:05:00,271.41,272.12,270.86,270.97,19250.0,271.41,272.12,270.86,270.97,19250.0
2019-05-28 10:10:00,270.59,271.13,270.28,270.4,21791.0,270.59,271.13,270.28,270.4,21791.0
2019-05-28 10:15:00,270.38,270.43,269.59,269.6,20135.0,270.38,270.43,269.59,269.6,20135.0
2019-05-28 10:20:00,269.7,269.85,269.01,269.36,5263.0,269.7,269.85,269.01,269.36,5263.0
2019-05-28 10:25:00,269.36,269.55,269.17,269.43,5012.0,269.36,269.55,269.17,269.43,5012.0
2019-05-28 10:30:00,269.21,269.21,268.41,268.68,11731.0,269.21,269.21,268.41,268.68,11731.0
2019-05-28 10:35:00,268.68,269.07,268.47,268.84,10630.0,268.68,269.07,268.47,268.84,10630.0
2019-05-28 10:40:00,268.94,269.2,268.74,268.87,7796.0,268.94,269.2,268.74,268.87,7796.0
2019-05-28 10:45:00,268.81,269.0,268.25,268.25,4571.0,268.81,269.0,268.25,268.25,4571.0
2019-05-28 10:50:00,268.43,268.69,268.14,268.34,3858.0,268.43,268.69,268.14,268.34,3858.0
2019-05-28 10:55:00,268.16,268.45,268.12,268.12,2947.0,268.16,268.45,268.12,268.12,2947.0
2019-05-28 11:00:00,268.04,269.07,268.0,268.66,9520.0,268.04,269.07,268.0,268.66,9520.0
2019-05-28 11:05:00,268.54,268.71,268.34,268.35,11113.0,268.54,268.71,268.34,268.35,11113.0
2019-05-28 11:10:00,268.36,268.8,268.08,268.34,16272.0,268.36,268.8,268.08,268.34,16272.0
2019-05-28 11:15:00,268.32,268.39,267.89,267.99,14509.0,268.32,268.39,267.89,267.99,14509.0
2019-05-28 11:20:00,267.79,267.89,267.41,267.61,12032.0,267.79,267.89,267.41,267.61,12032.0
2019-05-28 11:25:00,267.64,267.76,267.33,267.75,10412.0,267.64,267.76,267.33,267.75,10412.0
2019-05-28 11:30:00,267.75,267.89,267.45,267.81,7986.0,267.75,267.89,267.45,267.81,7986.0
2019-05-28 11:35:00,267.72,267.89,267.69,267.81,7396.0,267.72,267.89,267.69,267.81,7396.0
2019-05-28 11:40:00,267.78,268.03,267.7,267.85,6470.0,267.78,268.03,267.7,267.85,6470.0
2019-05-28 11:45:00,267.91,268.03,267.7,268.03,7876.0,267.91,268.03,267.7,268.03,7876.0
2019-05-28 11:50:00,267.85,267.88,267.19,267.74,4238.0,267.85,267.88,267.19,267.74,4238.0
2019-05-28 11:55:00,267.88,268.56,267.88,268.46,3402.0,267.88,268.56,267.88,268.46,3402.0
2019-05-28 12:00:00,268.46,268.73,268.3,268.51,5572.0,268.46,268.73,268.3,268.51,5572.0
2019-05-28 12:05:00,268.62,268.83,268.53,268.7,4584.0,268.62,268.83,268.53,268.7,4584.0
2019-05-28 12:10:00,268.68,268.69,268.47,268.65,5556.0,268.68,268.69,268.47,268.65,5556.0
2019-05-28 12:15:00,268.54,268.7,268.44,268.53,5811.0,268.54,268.7,268.44,268.53,5811.0
2019-05-28 12:20:00,268.53,268.62,268.35,268.36,4035.0,268.53,268.62,268.35,268.36,4035.0
2019-05-28 12:25:00,268.54,268.66,268.34,268.61,3830.0,268.54,268.66,268.34,268.61,3830.0
2019-05-28 12:30:00,268.61,268.79,268.11,268.37,8918.0,268.61,268.79,268.11,268.37,8918.0
2019-05-28 12:35:00,268.32,268.55,268.19,268.32,3383.0,268.32,268.55,268.19,268.32,3383.0
2019-05-28 12:40:00,268.34,268.37,268.22,268.35,2100.0,268.34,268.37,268.22,268.35,2100.0
2019-05-28 12:45:00,268.3,268.5,268.04,268.44,3970.0,268.3,268.5,268.04,268.44,3970.0
2019-05-28 12:50:00,268.42,268.63,268.38,268.43,4595.0,268.42,268.63,268.38,268.43,4595.0
2019-05-28 12:55:00,268.46,268.54,268.25,268.33,5233.0,268.46,268.54,268.25,268.33,5233.0
2019-05-28 13:00:00,268.38,268.49,268.21,268.24,5064.0,268.38,268.49,268.21,268.24,5064.0
2019-05-28 13:05:00,268.22,268.22,267.62,267.89,8658.0,268.22,268.22,267.62,267.89,8658.0
2019-05-28 13:10:00,267.79,267.9,267.68,267.69,2232.0,267.79,267.9,267.68,267.69,2232.0
2019-05-28 13:15:00,267.71,267.84,267.17,267.19,5330.0,267.71,267.84,267.17,267.19,5330.0
2019-05-28 13:20:00,267.17,267.33,267.02,267.33,3305.0,267.17,267.33,267.02,267.33,3305.0
2019-05-28 13:25:00,267.28,267.42,267.16,267.17,3652.0,267.28,267.42,267.16,267.17,3652.0
2019-05-28 13:30:00,267.16,267.26,266.96,266.99,12427.0,267.16,267.26,266.96,266.99,12427.0
2019-05-28 13:35:00,266.95,267.2,266.9,266.95,9191.0,266.95,267.2,266.9,266.95,9191.0
2019-05-28 13:40:00,267.06,267.31,267.05,267.19,2282.0,267.06,267.31,267.05,267.19,2282.0
2019-05-28 13:45:00,267.27,267.52,267.27,267.35,4589.0,267.27,267.52,267.27,267.35,4589.0
2019-05-28 13:50:00,267.36,267.51,267.23,267.36,2460.0,267.36,267.51,267.23,267.36,2460.0
2019-05-28 13:55:00,267.31,267.56,267.26,267.53,3760.0,267.31,267.56,267.26,267.53,3760.0
2019-05-28 14:00:00,267.57,267.57,267.21,267.22,4873.0,267.57,267.57,267.21,267.22,4873.0
2019-05-28 14:05:00,267.32,267.49,267.25,267.35,2617.0,267.32,267.49,267.25,267.35,2617.0
2019-05-28 14:10:00,267.29,267.4,267.03,267.11,3600.0,267.29,267.4,267.03,267.11,3600.0
2019-05-28 14:15:00,267.19,267.29,267.1,267.12,2362.0,267.19,267.29,267.1,267.12,2362.0
2019-05-28 14:20:00,267.19,267.29,267.07,267.07,3810.0,267.19,267.29,267.07,267.07,3810.0
2019-05-28 14:25:00,267.0,267.2,266.94,266.98,4778.0,267.0,267.2,266.94,266.98,4778.0
2019-05-28 14:30:00,266.81,267.11,266.81,267.11,2116.0,266.81,267.11,266.81,267.11,2116.0
2019-05-28 14:35:00,267.08,267.19,267.02,267.07,4025.0,267.08,267.19,267.02,267.07,4025.0
2019-05-28 14:40:00,266.98,266.98,266.17,266.18,5395.0,266.98,266.98,266.17,266.18,5395.0
2019-05-28 14:45:00,266.18,266.19,265.63,265.82,9755.0,266.18,266.19,265.63,265.82,9755.0
2019-05-28 14:50:00,265.86,265.86,265.41,265.41,8625.0,265.86,265.86,265.41,265.41,8625.0
2019-05-28 14:55:00,265.42,265.65,265.21,265.59,7521.0,265.42,265.65,265.21,265.59,7521.0
2019-05-28 15:00:00,265.62,265.63,265.04,265.11,8778.0,265.62,265.63,265.04,265.11,8778.0
2019-05-28 15:05:00,265.17,265.55,265.06,265.34,7822.0,265.17,265.55,265.06,265.34,7822.0
2019-05-28 15:10:00,265.16,265.32,264.93,265.18,17253.0,265.16,265.32,264.93,265.18,17253.0
2019-05-28 15:15:00,265.25,265.5,265.19,265.32,10522.0,265.25,265.5,265.19,265.32,10522.0
2019-05-28 15:20:00,265.31,265.32,265.12,265.22,7344.0,265.31,265.32,265.12,265.22,7344.0
2019-05-28 15:25:00,265.16,265.28,264.82,264.89,5609.0,265.16,265.28,264.82,264.89,5609.0
2019-05-28 15:30:00,264.82,265.15,264.73,265.07,10429.0,264.82,265.15,264.73,265.07,10429.0
2019-05-28 15:35:00,265.06,265.44,264.88,265.34,7309.0,265.06,265.44,264.88,265.34,7309.0
2019-05-28 15:40:00,265.34,265.34,264.86,265.0,16627.0,265.34,265.34,264.86,265.0,16627.0
2019-05-28 15:45:00,265.06,266.07,265.02,266.03,23002.0,265.06,266.07,265.02,266.03,23002.0
2019-05-28 15:50:00,266.06,266.53,266.06,266.49,17900.0,266.06,266.53,266.06,266.49,17900.0
2019-05-28 15:55:00,266.54,266.73,266.23,266.67,38332.0,266.54,266.73,266.23,266.67,38332.0
2019-05-29 09:30:00,263.9,265.01,262.69,264.14,41268.0,263.9,265.01,262.69,264.14,41268.0
2019-05-29 09:35:00,264.14,264.4,262.47,262.79,15483.0,264.14,264.4,262.47,262.79,15483.0
2019-05-29 09:40:00,262.5,263.41,261.51,263.39,12645.0,262.5,263.41,261.51,263.39,12645.0
2019-05-29 09:45:00,263.73,264.27,263.08,263.49,11884.0,263.73,264.27,263.08,263.49,11884.0
2019-05-29 09:50:00,263.56,265.26,263.56,264.97,32642.0,263.56,265.26,263.56,264.97,32642.0
2019-05-29 09:55:00,264.82,266.09,264.48,266.06,7509.0,264.82,266.09,264.48,266.06,7509.0
2019-05-29 10:00:00,265.93,266.18,265.44,265.97,8400.0,265.93,266.18,265.44,265.97,8400.0
2019-05-29 10:05:00,266.15,267.29,265.85,267.29,24419.0,266.15,267.29,265.85,267.29,24419.0
2019-05-29 10:10:00,267.22,267.85,267.05,267.62,14158.0,267.22,267.85,267.05,267.62,14158.0
2019-05-29 10:15:00,267.7,268.32,267.7,268.13,10629.0,267.7,268.32,267.7,268.13,10629.0
2019-05-29 10:20:00,268.13,268.13,266.64,266.64,5101.0,268.13,268.13,266.64,266.64,5101.0
2019-05-29 10:25:00,266.46,267.06,266.14,266.98,17094.0,266.46,267.06,266.14,266.98,17094.0
2019-05-29 10:30:00,266.76,266.91,266.5,266.62,2367.0,266.76,266.91,266.5,266.62,2367.0
2019-05-29 10:35:00,266.4,266.4,265.39,265.56,3804.0,266.4,266.4,265.39,265.56,3804.0
2019-05-29 10:40:00,265.1,265.61,264.93,265.28,3131.0,265.1,265.61,264.93,265.28,3131.0
2019-05-29 10:45:00,265.26,265.71,265.08,265.71,6009.0,265.26,265.71,265.08,265.71,6009.0
2019-05-29 10:50:00,265.56,265.61,265.12,265.61,3492.0,265.56,265.61,265.12,265.61,3492.0
2019-05-29 10:55:00,265.4,265.82,265.14,265.27,5048.0,265.4,265.82,265.14,265.27,5048.0
2019-05-29 11:00:00,265.25,265.51,264.88,265.1,7894.0,265.25,265.51,264.88,265.1,7894.0
2019-05-29 11:05:00,265.25,266.01,264.9,265.76,9664.0,265.25,266.01,264.9,265.76,9664.0
2019-05-29 11:10:00,265.71,265.71,264.73,264.73,5287.0,265.71,265.71,264.73,264.73,5287.0
2019-05-29 11:15:00,265.1,265.65,264.88,265.24,4000.0,265.1,265.65,264.88,265.24,4000.0
2019-05-29 11:20:00,265.36,265.78,264.98,265.05,13363.0,265.36,265.78,264.98,265.05,13363.0
2019-05-29 11:25:00,265.14,265.35,264.64,264.83,2677.0,265.14,265.35,264.64,264.83,2677.0
2019-05-29 11:30:00,264.82,264.92,264.45,264.59,3939.0,264.82,264.92,264.45,264.59,3939.0
2019-05-29 11:35:00,264.88,265.24,264.31,264.31,2720.0,264.88,265.24,264.31,264.31,2720.0
2019-05-29 11:40:00,264.35,264.42,263.77,264.02,2832.0,264.35,264.42,263.77,264.02,2832.0
2019-05-29 11:45:00,264.1,264.25,263.85,263.89,4898.0,264.1,264.25,263.85,263.89,4898.0
2019-05-29 11:50:00,264.11,264.19,263.15,263.15,6832.0,264.11,264.19,263.15,263.15,6832.0
2019-05-29 11:55:00,263.01,263.52,262.83,263.02,9966.0,263.01,263.52,262.83,263.02,9966.0
2019-05-29 12:00:00,263.03,263.62,262.87,263.58,4290.0,263.03,263.62,262.87,263.58,4290.0
2019-05-29 12:05:00,263.65,264.24,263.54,263.87,6529.0,263.65,264.24,263.54,263.87,6529.0
2019-05-29 12:10:00,263.89,264.05,263.42,263.58,10424.0,263.89,264.05,263.42,263.58,10424.0
2019-05-29 12:15:00,263.54,263.63,263.13,263.44,16583.0,263.54,263.63,263.13,263.44,16583.0
2019-05-29 12:20:00,263.54,263.54,263.11,263.25,10293.0,263.54,263.54,263.11,263.25,10293.0
2019-05-29 12:25:00,263.23,263.96,263.15,263.39,9398.0,263.23,263.96,263.15,263.39,9398.0
2019-05-29 12:30:00,263.68,264.21,263.63,263.96,5100.0,263.68,264.21,263.63,263.96,5100.0
2019-05-29 12:35:00,264.03,264.25,263.99,264.13,3616.0,264.03,264.25,263.99,264.13,3616.0
2019-05-29 12:40:00,264.25,264.46,264.08,264.32,5052.0,264.25,264.46,264.08,264.32,5052.0
2019-05-29 12:45:00,264.25,264.6,264.07,264.36,2800.0,264.25,264.6,264.07,264.36,2800.0
2019-05-29 12:50:00,264.37,264.45,264.13,264.44,2348.0,264.37,264.45,264.13,264.44,2348.0
2019-05-29 12:55:00,264.19,264.23,263.59,263.79,7800.0,264.19,264.23,263.59,263.79,7800.0
2019-05-29 13:00:00,263.73,263.79,263.12,263.26,14604.0,263.73,263.79,263.12,263.26,14604.0
2019-05-29 13:05:00,263.34,264.56,263.34,264.56,25042.0,263.34,264.56,263.34,264.56,25042.0
2019-05-29 13:10:00,264.88,265.28,264.59,264.76,6851.0,264.88,265.28,264.59,264.76,6851.0
2019-05-29 13:15:00,264.81,264.84,264.36,264.53,2807.0,264.81,264.84,264.36,264.53,2807.0
2019-05-29 13:20:00,264.45,264.67,264.36,264.67,1839.0,264.45,264.67,264.36,264.67,1839.0
2019-05-29 13:25:00,264.63,264.9,264.43,264.68,2633.0,264.63,264.9,264.43,264.68,2633.0
2019-05-29 13:30:00,264.68,265.22,264.65,265.18,3513.0,264.68,265.22,264.65,265.18,3513.0
2019-05-29 13:35:00,265.21,265.3,264.88,265.3,4775.0,265.21,265.3,264.88,265.3,4775.0
2019-05-29 13:40:00,265.34,265.42,265.08,265.13,1488.0,265.34,265.42,265.08,265.13,1488.0
2019-05-29 13:45:00,265.15,265.62,265.15,265.62,1215.0,265.15,265.62,265.15,265.62,1215.0
2019-05-29 13:50:00,265.75,265.9,265.4,265.4,3400.0,265.75,265.9,265.4,265.4,3400.0
2019-05-29 13:55:00,265.53,265.76,265.43,265.44,2500.0,265.53,265.76,265.43,265.44,2500.0
2019-05-29 14:00:00,265.47,265.61,265.4,265.55,2200.0,265.47,265.61,265.4,265.55,2200.0
2019-05-29 14:05:00,265.42,265.47,264.99,264.99,3746.0,265.42,265.47,264.99,264.99,3746.0
2019-05-29 14:10:00,265.06,265.17,264.79,265.0,8306.0,265.06,265.17,264.79,265.0,8306.0
2019-05-29 14:15:00,265.0,265.0,264.79,264.96,1729.0,265.0,265.0,264.79,264.96,1729.0
2019-05-29 14:20:00,264.88,264.95,264.66,264.77,1806.0,264.88,264.95,264.66,264.77,1806.0
2019-05-29 14:25:00,264.64,264.86,264.64,264.78,600.0,264.64,264.86,264.64,264.78,600.0
2019-05-29 14:30:00,264.64,264.64,264.2,264.21,2892.0,264.64,264.64,264.2,264.21,2892.0
2019-05-29 14:35:00,264.0,264.09,263.82,263.84,3171.0,264.0,264.09,263.82,263.84,3171.0
2019-05-29 14:40:00,263.87,263.88,263.4,263.6,5367.0,263.87,263.88,263.4,263.6,5367.0
2019-05-29 14:45:00,263.49,264.06,263.48,263.96,4200.0,263.49,264.06,263.48,263.96,4200.0
2019-05-29 14:50:00,263.79,264.27,263.56,264.13,3877.0,263.79,264.27,263.56,264.13,3877.0
2019-05-29 14:55:00,264.01,264.45,263.84,264.27,2221.0,264.01,264.45,263.84,264.27,2221.0
2019-05-29 15:00:00,264.2,264.2,263.38,263.71,8333.0,264.2,264.2,263.38,263.71,8333.0
2019-05-29 15:05:00,263.69,263.7,263.29,263.4,8933.0,263.69,263.7,263.29,263.4,8933.0
2019-05-29 15:10:00,263.32,263.77,263.2,263.63,7347.0,263.32,263.77,263.2,263.63,7347.0
2019-05-29 15:15:00,263.72,263.74,263.33,263.5,10552.0,263.72,263.74,263.33,263.5,10552.0
2019-05-29 15:20:00,263.56,264.13,263.4,263.71,9031.0,263.56,264.13,263.4,263.71,9031.0
2019-05-29 15:25:00,263.71,263.97,263.56,263.88,6986.0,263.71,263.97,263.56,263.88,6986.0
2019-05-29 15:30:00,263.88,264.21,263.45,264.18,12513.0,263.88,264.21,263.45,264.18,12513.0
2019-05-29 15:35:00,264.35,264.35,264.0,264.24,14139.0,264.35,264.35,264.0,264.24,14139.0
2019-05-29 15:40:00,264.26,264.58,264.15,264.46,10416.0,264.26,264.58,264.15,264.46,10416.0
2019-05-29 15:45:00,264.25,264.25,263.86,263.9,10807.0,264.25,264.25,263.86,263.9,10807.0
2019-05-29 15:50:00,263.93,263.94,263.18,263.64,13088.0,263.93,263.94,263.18,263.64,13088.0
2019-05-29 15:55:00,263.68,264.21,263.58,264.14,31744.0,263.68,264.21,263.58,264.14,31744.0
2019-05-30 09:30:00,264.99,265.41,264.0,264.77,24612.0,264.99,265.41,264.0,264.77,24612.0
2019-05-30 09:35:00,264.54,264.82,262.49,263.16,10325.0,264.54,264.82,262.49,263.16,10325.0
2019-05-30 09:40:00,262.86,263.44,261.38,262.36,16677.0,262.86,263.44,261.38,262.36,16677.0
2019-05-30 09:45:00,262.42,263.52,262.2,263.52,11172.0,262.42,263.52,262.2,263.52,11172.0
2019-05-30 09:50:00,263.61,264.1,263.0,263.1,7090.0,263.61,264.1,263.0,263.1,7090.0
2019-05-30 09:55:00,262.92,263.36,262.59,262.72,12156.0,262.92,263.36,262.59,262.72,12156.0
2019-05-30 10:00:00,262.76,263.61,262.51,263.61,4142.0,262.76,263.61,262.51,263.61,4142.0
2019-05-30 10:05:00,263.44,263.71,263.01,263.41,4814.0,263.44,263.71,263.01,263.41,4814.0
2019-05-30 10:10:00,263.37,264.0,263.31,263.85,3959.0,263.37,264.0,263.31,263.85,3959.0
2019-05-30 10:15:00,264.05,264.72,264.05,264.56,10290.0,264.05,264.72,264.05,264.56,10290.0
2019-05-30 10:20:00,264.71,264.71,264.18,264.25,10183.0,264.71,264.71,264.18,264.25,10183.0
2019-05-30 10:25:00,264.32,264.52,264.17,264.17,7032.0,264.32,264.52,264.17,264.17,7032.0
2019-05-30 10:30:00,264.04,264.27,263.91,264.12,8002.0,264.04,264.27,263.91,264.12,8002.0
2019-05-30 10:35:00,264.16,264.38,264.01,264.04,6446.0,264.16,264.38,264.01,264.04,6446.0
2019-05-30 10:40:00,264.06,264.37,263.68,264.35,13528.0,264.06,264.37,263.68,264.35,13528.0
2019-05-30 10:45:00,264.4,264.76,264.04,264.11,23925.0,264.4,264.76,264.04,264.11,23925.0
2019-05-30 10:50:00,264.12,264.25,262.95,263.4,20173.0,264.12,264.25,262.95,263.4,20173.0
2019-05-30 10:55:00,263.46,263.79,263.43,263.66,9945.0,263.46,263.79,263.43,263.66,9945.0
2019-05-30 11:00:00,263.56,263.81,263.14,263.81,5693.0,263.56,263.81,263.14,263.81,5693.0
2019-05-30 11:05:00,263.61,263.93,263.22,263.93,9718.0,263.61,263.93,263.22,263.93,9718.0
2019-05-30 11:10:00,263.79,264.28,263.47,264.09,5782.0,263.79,264.28,263.47,264.09,5782.0
2019-05-30 11:15:00,264.1,264.75,264.08,264.72,5395.0,264.1,264.75,264.08,264.72,5395.0
2019-05-30 11:20:00,264.85,264.85,264.35,264.4,7755.0,264.85,264.85,264.35,264.4,7755.0
2019-05-30 11:25:00,264.48,264.77,264.02,264.02,4924.0,264.48,264.77,264.02,264.02,4924.0
2019-05-30 11:30:00,264.19,264.29,263.38,263.6,5981.0,264.19,264.29,263.38,263.6,5981.0
2019-05-30 11:35:00,263.68,263.85,263.47,263.48,8145.0,263.68,263.85,263.47,263.48,8145.0
2019-05-30 11:40:00,263.49,263.83,263.0,263.07,9177.0,263.49,263.83,263.0,263.07,9177.0
2019-05-30 11:45:00,263.15,263.43,263.07,263.17,5530.0,263.15,263.43,263.07,263.17,5530.0
2019-05-30 11:50:00,263.05,263.08,262.78,262.88,2188.0,263.05,263.08,262.78,262.88,2188.0
2019-05-30 11:55:00,262.77,263.11,262.77,262.79,4420.0,262.77,263.11,262.77,262.79,4420.0
2019-05-30 12:00:00,262.94,263.07,262.78,262.95,2521.0,262.94,263.07,262.78,262.95,2521.0
2019-05-30 12:05:00,262.86,262.87,262.6,262.6,1322.0,262.86,262.87,262.6,262.6,1322.0
2019-05-30 12:10:00,262.67,262.87,262.44,262.66,1660.0,262.67,262.87,262.44,262.66,1660.0
2019-05-30 12:15:00,262.85,263.2,262.66,262.82,3008.0,262.85,263.2,262.66,262.82,3008.0
2019-05-30 12:20:00,262.86,263.04,262.86,263.04,3225.0,262.86,263.04,262.86,263.04,3225.0
2019-05-30 12:25:00,263.03,263.03,262.59,262.76,3579.0,263.03,263.03,262.59,262.76,3579.0
2019-05-30 12:30:00,262.86,263.0,262.56,262.56,4760.0,262.86,263.0,262.56,262.56,4760.0
2019-05-30 12:35:00,262.81,262.99,262.73,262.88,3900.0,262.81,262.99,262.73,262.88,3900.0
2019-05-30 12:40:00,262.92,263.64,262.92,263.49,8765.0,262.92,263.64,262.92,263.49,8765.0
2019-05-30 12:45:00,263.49,263.61,263.44,263.47,4768.0,263.49,263.61,263.44,263.47,4768.0
2019-05-30 12:50:00,263.6,263.62,263.1,263.12,3433.0,263.6,263.62,263.1,263.12,3433.0
2019-05-30 12:55:00,263.11,263.25,262.88,262.88,6840.0,263.11,263.25,262.88,262.88,6840.0
2019-05-30 13:00:00,263.13,263.14,262.8,262.93,5090.0,263.13,263.14,262.8,262.93,5090.0
2019-05-30 13:05:00,262.74,262.74,262.43,262.54,1609.0,262.74,262.74,262.43,262.54,1609.0
2019-05-30 13:10:00,262.44,262.48,262.33,262.44,7635.0,262.44,262.48,262.33,262.44,7635.0
2019-05-30 13:15:00,262.42,262.43,262.06,262.22,6715.0,262.42,262.43,262.06,262.22,6715.0
2019-05-30 13:20:00,262.21,262.22,261.76,261.76,7888.0,262.21,262.22,261.76,261.76,7888.0
2019-05-30 13:25:00,261.79,261.82,261.5,261.59,4486.0,261.79,261.82,261.5,261.59,4486.0
2019-05-30 13:30:00,261.69,261.71,261.39,261.49,6463.0,261.69,261.71,261.39,261.49,6463.0
2019-05-30 13:35:00,261.43,261.74,261.21,261.74,3685.0,261.43,261.74,261.21,261.74,3685.0
2019-05-30 13:40:00,261.82,261.82,261.57,261.65,1954.0,261.82,261.82,261.57,261.65,1954.0
2019-05-30 13:45:00,261.65,261.76,261.52,261.52,3091.0,261.65,261.76,261.52,261.52,3091.0
2019-05-30 13:50:00,261.5,261.74,261.46,261.71,8294.0,261.5,261.74,261.46,261.71,8294.0
2019-05-30 13:55:00,261.74,262.31,261.54,262.1,4658.0,261.74,262.31,261.54,262.1,4658.0
2019-05-30 14:00:00,261.97,262.23,261.97,262.04,2550.0,261.97,262.23,261.97,262.04,2550.0
2019-05-30 14:05:00,262.04,262.25,262.02,262.15,3000.0,262.04,262.25,262.02,262.15,3000.0
2019-05-30 14:10:00,262.21,262.26,262.02,262.05,3359.0,262.21,262.26,262.02,262.05,3359.0
2019-05-30 14:15:00,262.12,262.25,261.93,262.0,11773.0,262.12,262.25,261.93,262.0,11773.0
2019-05-30 14:20:00,262.01,262.46,261.98,262.19,26653.0,262.01,262.46,261.98,262.19,26653.0
2019-05-30 14:25:00,262.25,262.45,261.6,261.68,30015.0,262.25,262.45,261.6,261.68,30015.0
2019-05-30 14:30:00,261.6,261.8,261.47,261.66,7125.0,261.6,261.8,261.47,261.66,7125.0
2019-05-30 14:35:00,261.73,261.73,261.29,261.29,2884.0,261.73,261.73,261.29,261.29,2884.0
2019-05-30 14:40:00,261.42,261.63,261.29,261.53,4976.0,261.42,261.63,261.29,261.53,4976.0
2019-05-30 14:45:00,261.59,262.0,261.4,261.86,6125.0,261.59,262.0,261.4,261.86,6125.0
2019-05-30 14:50:00,261.89,262.18,261.65,262.01,6025.0,261.89,262.18,261.65,262.01,6025.0
2019-05-30 14:55:00,262.18,262.36,262.0,262.36,8630.0,262.18,262.36,262.0,262.36,8630.0
2019-05-30 15:00:00,262.3,262.36,261.91,261.95,4796.0,262.3,262.36,261.91,261.95,4796.0
2019-05-30 15:05:00,261.84,261.89,261.63,261.7,10623.0,261.84,261.89,261.63,261.7,10623.0
2019-05-30 15:10:00,261.86,261.93,261.77,261.86,5899.0,261.86,261.93,261.77,261.86,5899.0
2019-05-30 15:15:00,261.83,262.06,261.76,261.99,196280.0,261.83,262.06,261.76,261.99,196280.0
2019-05-30 15:20:00,261.99,262.49,261.91,262.41,5484.0,261.99,262.49,261.91,262.41,5484.0
2019-05-30 15:25:00,262.41,262.84,262.19,262.69,8751.0,262.41,262.84,262.19,262.69,8751.0
2019-05-30 15:30:00,262.68,262.8,262.41,262.58,10559.0,262.68,262.8,262.41,262.58,10559.0
2019-05-30 15:35:00,262.58,263.2,262.57,263.05,16249.0,262.58,263.2,262.57,263.05,16249.0
2019-05-30 15:40:00,263.11,263.24,262.95,263.08,15455.0,263.11,263.24,262.95,263.08,15455.0
2019-05-30 15:45:00,263.04,263.06,262.79,262.89,34435.0,263.04,263.06,262.79,262.89,34435.0
2019-05-30 15:50:00,262.85,262.95,262.59,262.79,15054.0,262.85,262.95,262.59,262.79,15054.0
2019-05-30 15:55:00,262.85,263.11,262.29,262.52,56696.0,262.85,263.11,262.29,262.52,56696.0
2019-05-31 09:30:00,259.31,260.16,258.3,259.86,39782.0,259.31,260.16,258.3,259.86,39782.0
2019-05-31 09:35:00,259.7,259.86,258.46,258.8,15580.0,259.7,259.86,258.46,258.8,15580.0
2019-05-31 09:40:00,258.66,258.75,257.5,258.47,16921.0,258.66,258.75,257.5,258.47,16921.0
2019-05-31 09:45:00,258.41,259.57,258.12,259.22,12905.0,258.41,259.57,258.12,259.22,12905.0
2019-05-31 09:50:00,259.02,260.47,259.0,260.16,21796.0,259.02,260.47,259.0,260.16,21796.0
2019-05-31 09:55:00,260.27,261.73,260.13,261.13,12144.0,260.27,261.73,260.13,261.13,12144.0
2019-05-31 10:00:00,261.27,261.48,260.46,260.88,9416.0,261.27,261.48,260.46,260.88,9416.0
2019-05-31 10:05:00,260.98,261.85,260.79,261.66,12804.0,260.98,261.85,260.79,261.66,12804.0
2019-05-31 10:10:00,261.75,261.9,260.44,260.78,16449.0,261.75,261.9,260.44,260.78,16449.0
2019-05-31 10:15:00,260.65,260.96,260.38,260.47,9317.0,260.65,260.96,260.38,260.47,9317.0
2019-05-31 10:20:00,260.45,261.2,260.44,260.83,12818.0,260.45,261.2,260.44,260.83,12818.0
2019-05-31 10:25:00,260.83,261.11,260.71,261.07,10204.0,260.83,261.11,260.71,261.07,10204.0
2019-05-31 10:30:00,261.06,261.58,260.95,261.44,14869.0,261.06,261.58,260.95,261.44,14869.0
2019-05-31 10:35:00,261.35,261.8,261.17,261.76,19307.0,261.35,261.8,261.17,261.76,19307.0
2019-05-31 10:40:00,261.49,262.97,261.44,262.67,15797.0,261.49,262.97,261.44,262.67,15797.0
2019-05-31 10:45:00,262.63,263.63,262.36,263.41,23437.0,262.63,263.63,262.36,263.41,23437.0
2019-05-31 10:50:00,263.43,264.84,263.43,264.53,33745.0,263.43,264.84,263.43,264.53,33745.0
2019-05-31 10:55:00,264.5,264.65,263.73,263.94,9200.0,264.5,264.65,263.73,263.94,9200.0
2019-05-31 11:00:00,263.99,264.28,263.67,263.84,10250.0,263.99,264.28,263.67,263.84,10250.0
2019-05-31 11:05:00,263.91,264.28,263.84,263.85,14171.0,263.91,264.28,263.84,263.85,14171.0
2019-05-31 11:10:00,263.95,264.26,263.84,264.17,6325.0,263.95,264.26,263.84,264.17,6325.0
2019-05-31 11:15:00,263.94,264.47,263.9,264.47,6810.0,263.94,264.47,263.9,264.47,6810.0
2019-05-31 11:20:00,264.4,264.73,264.37,264.66,11187.0,264.4,264.73,264.37,264.66,11187.0
2019-05-31 11:25:00,264.72,265.44,264.54,264.54,19309.0,264.72,265.44,264.54,264.54,19309.0
2019-05-31 11:30:00,264.66,264.98,264.36,264.42,8007.0,264.66,264.98,264.36,264.42,8007.0
2019-05-31 11:35:00,264.31,264.38,263.93,264.08,2140.0,264.31,264.38,263.93,264.08,2140.0
2019-05-31 11:40:00,264.01,264.44,264.0,264.44,8550.0,264.01,264.44,264.0,264.44,8550.0
2019-05-31 11:45:00,264.34,264.59,264.24,264.52,6910.0,264.34,264.59,264.24,264.52,6910.0
2019-05-31 11:50:00,264.51,264.52,264.07,264.07,4293.0,264.51,264.52,264.07,264.07,4293.0
2019-05-31 11:55:00,264.03,264.07,263.79,264.07,4256.0,264.03,264.07,263.79,264.07,4256.0
2019-05-31 12:00:00,263.97,264.08,263.63,263.63,2328.0,263.97,264.08,263.63,263.63,2328.0
2019-05-31 12:05:00,263.74,263.74,263.36,263.44,3265.0,263.74,263.74,263.36,263.44,3265.0
2019-05-31 12:10:00,263.29,263.42,262.94,263.42,3964.0,263.29,263.42,262.94,263.42,3964.0
2019-05-31 12:15:00,263.55,263.61,263.18,263.28,2710.0,263.55,263.61,263.18,263.28,2710.0
2019-05-31 12:20:00,263.38,263.48,263.03,263.23,6582.0,263.38,263.48,263.03,263.23,6582.0
2019-05-31 12:25:00,263.3,263.96,263.29,263.75,8611.0,263.3,263.96,263.29,263.75,8611.0
2019-05-31 12:30:00,263.88,263.89,263.31,263.75,8537.0,263.88,263.89,263.31,263.75,8537.0
2019-05-31 12:35:00,263.7,263.88,263.15,263.26,10416.0,263.7,263.88,263.15,263.26,10416.0
2019-05-31 12:40:00,263.32,263.48,262.93,263.04,5537.0,263.32,263.48,262.93,263.04,5537.0
2019-05-31 12:45:00,263.04,263.31,263.04,263.21,3734.0,263.04,263.31,263.04,263.21,3734.0
2019-05-31 12:50:00,263.28,263.59,263.25,263.5,8097.0,263.28,263.59,263.25,263.5,8097.0
2019-05-31 12:55:00,263.41,263.41,263.21,263.4,3400.0,263.41,263.41,263.21,263.4,3400.0
2019-05-31 13:00:00,263.36,263.71,263.27,263.65,3494.0,263.36,263.71,263.27,263.65,3494.0
2019-05-31 13:05:00,263.65,263.65,263.32,263.62,2929.0,263.65,263.65,263.32,263.62,2929.0
2019-05-31 13:10:00,263.4,264.27,263.39,264.18,6584.0,263.4,264.27,263.39,264.18,6584.0
2019-05-31 13:15:00,264.26,264.44,264.09,264.24,1820.0,264.26,264.44,264.09,264.24,1820.0
2019-05-31 13:20:00,264.26,264.42,264.03,264.14,4565.0,264.26,264.42,264.03,264.14,4565.0
2019-05-31 13:25:00,264.11,264.2,263.96,264.15,4400.0,264.11,264.2,263.96,264.15,4400.0
2019-05-31 13:30:00,264.21,264.39,264.01,264.33,2650.0,264.21,264.39,264.01,264.33,2650.0
2019-05-31 13:35:00,264.23,264.35,264.03,264.09,4384.0,264.23,264.35,264.03,264.09,4384.0
2019-05-31 13:40:00,264.1,264.1,263.73,263.77,1679.0,264.1,264.1,263.73,263.77,1679.0
2019-05-31 13:45:00,263.71,264.01,263.71,263.94,3326.0,263.71,264.01,263.71,263.94,3326.0
2019-05-31 13:50:00,263.8,263.89,263.25,263.37,2936.0,263.8,263.89,263.25,263.37,2936.0
2019-05-31 13:55:00,263.52,263.73,263.44,263.59,3247.0,263.52,263.73,263.44,263.59,3247.0
2019-05-31 14:00:00,263.5,263.69,263.24,263.33,4508.0,263.5,263.69,263.24,263.33,4508.0
2019-05-31 14:05:00,263.21,263.44,263.11,263.14,4830.0,263.21,263.44,263.11,263.14,4830.0
2019-05-31 14:10:00,263.3,263.3,262.5,262.5,8293.0,263.3,263.3,262.5,262.5,8293.0
2019-05-31 14:15:00,262.51,262.99,262.5,262.86,8991.0,262.51,262.99,262.5,262.86,8991.0
2019-05-31 14:20:00,262.98,263.04,262.7,263.0,6195.0,262.98,263.04,262.7,263.0,6195.0
2019-05-31 14:25:00,262.93,263.27,262.91,263.06,9901.0,262.93,263.27,262.91,263.06,9901.0
2019-05-31 14:30:00,263.06,263.06,262.47,262.77,15576.0,263.06,263.06,262.47,262.77,15576.0
2019-05-31 14:35:00,262.82,262.98,262.78,262.82,10611.0,262.82,262.98,262.78,262.82,10611.0
2019-05-31 14:40:00,262.78,263.33,262.77,263.26,6897.0,262.78,263.33,262.77,263.26,6897.0
2019-05-31 14:45:00,263.33,263.57,263.01,263.01,4988.0,263.33,263.57,263.01,263.01,4988.0
2019-05-31 14:50:00,262.89,263.53,262.89,263.19,8285.0,262.89,263.53,262.89,263.19,8285.0
2019-05-31 14:55:00,263.08,263.22,262.73,262.76,5226.0,263.08,263.22,262.73,262.76,5226.0
2019-05-31 15:00:00,262.75,262.81,261.99,262.31,7801.0,262.75,262.81,261.99,262.31,7801.0
2019-05-31 15:05:00,262.31,262.39,261.99,261.99,3177.0,262.31,262.39,261.99,261.99,3177.0
2019-05-31 15:10:00,261.93,262.65,261.92,262.43,12633.0,261.93,262.65,261.92,262.43,12633.0
2019-05-31 15:15:00,262.44,262.54,261.97,261.97,5341.0,262.44,262.54,261.97,261.97,5341.0
2019-05-31 15:20:00,261.9,262.14,261.37,261.71,9431.0,261.9,262.14,261.37,261.71,9431.0
2019-05-31 15:25:00,261.81,261.89,261.32,261.66,4896.0,261.81,261.89,261.32,261.66,4896.0
2019-05-31 15:30:00,261.6,261.78,261.52,261.68,9116.0,261.6,261.78,261.52,261.68,9116.0
2019-05-31 15:35:00,261.65,261.78,261.39,261.72,11756.0,261.65,261.78,261.39,261.72,11756.0
2019-05-31 15:40:00,261.76,262.0,261.71,261.81,16753.0,261.76,262.0,261.71,261.81,16753.0
2019-05-31 15:45:00,261.86,262.08,261.77,262.0,13071.0,261.86,262.08,261.77,262.0,13071.0
2019-05-31 15:50:00,262.0,262.55,261.9,262.48,19660.0,262.0,262.55,261.9,262.48,19660.0
2019-05-31 15:55:00,262.38,262.58,261.93,261.94,34154.0,262.38,262.58,261.93,261.94,34154.0
2019-06-03 09:30:00,262.0,263.29,261.13,263.29,24419.0,262.0,263.29,261.13,263.29,24419.0
2019-06-03 09:35:00,263.28,263.29,261.45,261.72,17781.0,263.28,263.29,261.45,261.72,17781.0
2019-06-03 09:40:00,261.91,261.93,259.67,259.75,18743.0,261.91,261.93,259.67,259.75,18743.0
2019-06-03 09:45:00,259.42,259.9,254.56,255.36,45461.0,259.42,259.9,254.56,255.36,45461.0
2019-06-03 09:50:00,255.39,256.24,254.64,254.96,12988.0,255.39,256.24,254.64,254.96,12988.0
2019-06-03 09:55:00,255.27,255.55,252.39,252.66,60125.0,255.27,255.55,252.39,252.66,60125.0
2019-06-03 10:00:00,252.63,254.27,252.09,253.94,70456.0,252.63,254.27,252.09,253.94,70456.0
2019-06-03 10:05:00,253.95,254.48,252.55,253.79,27663.0,253.95,254.48,252.55,253.79,27663.0
2019-06-03 10:10:00,254.24,255.0,253.62,254.52,22945.0,254.24,255.0,253.62,254.52,22945.0
2019-06-03 10:15:00,254.38,255.29,253.56,254.28,16896.0,254.38,255.29,253.56,254.28,16896.0
2019-06-03 10:20:00,254.49,255.04,254.22,254.22,8323.0,254.49,255.04,254.22,254.22,8323.0
2019-06-03 10:25:00,254.21,255.59,254.21,255.59,15569.0,254.21,255.59,254.21,255.59,15569.0
2019-06-03 10:30:00,255.82,255.82,254.92,255.43,16301.0,255.82,255.82,254.92,255.43,16301.0
2019-06-03 10:35:00,255.49,255.73,254.6,255.31,5278.0,255.49,255.73,254.6,255.31,5278.0
2019-06-03 10:40:00,255.1,255.97,255.08,255.79,17219.0,255.1,255.97,255.08,255.79,17219.0
2019-06-03 10:45:00,255.54,255.94,254.84,255.01,12438.0,255.54,255.94,254.84,255.01,12438.0
2019-06-03 10:50:00,255.1,255.58,254.84,255.38,8601.0,255.1,255.58,254.84,255.38,8601.0
2019-06-03 10:55:00,255.38,256.26,255.23,255.97,44888.0,255.38,256.26,255.23,255.97,44888.0
2019-06-03 11:00:00,256.06,256.56,255.73,256.09,8478.0,256.06,256.56,255.73,256.09,8478.0
2019-06-03 11:05:00,256.09,256.29,255.14,255.5,7025.0,256.09,256.29,255.14,255.5,7025.0
2019-06-03 11:10:00,255.39,256.06,255.22,255.45,4351.0,255.39,256.06,255.22,255.45,4351.0
2019-06-03 11:15:00,255.27,255.48,255.0,255.46,4878.0,255.27,255.48,255.0,255.46,4878.0
2019-06-03 11:20:00,255.39,256.77,255.28,256.56,9687.0,255.39,256.77,255.28,256.56,9687.0
2019-06-03 11:25:00,256.43,256.62,255.75,255.8,2520.0,256.43,256.62,255.75,255.8,2520.0
2019-06-03 11:30:00,255.54,255.94,255.21,255.43,8713.0,255.54,255.94,255.21,255.43,8713.0
2019-06-03 11:35:00,255.46,255.56,255.08,255.44,5209.0,255.46,255.56,255.08,255.44,5209.0
2019-06-03 11:40:00,255.31,255.96,254.98,255.96,10837.0,255.31,255.96,254.98,255.96,10837.0
2019-06-03 11:45:00,256.04,256.56,255.73,255.81,6299.0,256.04,256.56,255.73,255.81,6299.0
2019-06-03 11:50:00,255.68,255.79,255.45,255.48,5887.0,255.68,255.79,255.45,255.48,5887.0
2019-06-03 11:55:00,255.22,255.35,255.03,255.35,4714.0,255.22,255.35,255.03,255.35,4714.0
2019-06-03 12:00:00,255.19,255.36,254.34,254.34,7535.0,255.19,255.36,254.34,254.34,7535.0
2019-06-03 12:05:00,254.67,254.67,253.33,253.42,4694.0,254.67,254.67,253.33,253.42,4694.0
2019-06-03 12:10:00,253.32,253.92,252.69,253.21,17420.0,253.32,253.92,252.69,253.21,17420.0
2019-06-03 12:15:00,253.18,253.62,252.83,253.44,14782.0,253.18,253.62,252.83,253.44,14782.0
2019-06-03 12:20:00,253.33,253.33,252.45,252.8,20322.0,253.33,253.33,252.45,252.8,20322.0
2019-06-03 12:25:00,252.63,252.97,252.43,252.61,8071.0,252.63,252.97,252.43,252.61,8071.0
2019-06-03 12:30:00,252.52,252.99,251.42,251.46,34548.0,252.52,252.99,251.42,251.46,34548.0
2019-06-03 12:35:00,251.6,252.61,251.17,252.51,7442.0,251.6,252.61,251.17,252.51,7442.0
2019-06-03 12:40:00,252.46,253.07,252.42,253.07,10423.0,252.46,253.07,252.42,253.07,10423.0
2019-06-03 12:45:00,252.93,253.92,252.89,253.71,4510.0,252.93,253.92,252.89,253.71,4510.0
2019-06-03 12:50:00,253.54,253.73,253.35,253.56,6414.0,253.54,253.73,253.35,253.56,6414.0
2019-06-03 12:55:00,253.63,253.88,253.08,253.09,4100.0,253.63,253.88,253.08,253.09,4100.0
2019-06-03 13:00:00,252.9,253.08,252.35,252.89,8761.0,252.9,253.08,252.35,252.89,8761.0
2019-06-03 13:05:00,252.97,253.24,252.41,253.22,7097.0,252.97,253.24,252.41,253.22,7097.0
2019-06-03 13:10:00,253.26,253.73,253.05,253.72,5998.0,253.26,253.73,253.05,253.72,5998.0
2019-06-03 13:15:00,253.73,253.77,253.11,253.12,6273.0,253.73,253.77,253.11,253.12,6273.0
2019-06-03 13:20:00,253.14,253.39,252.55,252.73,7044.0,253.14,253.39,252.55,252.73,7044.0
2019-06-03 13:25:00,252.97,254.87,252.9,254.34,11300.0,252.97,254.87,252.9,254.34,11300.0
2019-06-03 13:30:00,254.22,254.22,252.92,253.16,10507.0,254.22,254.22,252.92,253.16,10507.0
2019-06-03 13:35:00,253.21,253.54,252.8,252.81,11860.0,253.21,253.54,252.8,252.81,11860.0
2019-06-03 13:40:00,252.87,253.65,252.72,253.47,9102.0,252.87,253.65,252.72,253.47,9102.0
2019-06-03 13:45:00,253.46,253.73,252.92,252.93,6500.0,253.46,253.73,252.92,252.93,6500.0
2019-06-03 13:50:00,252.92,253.16,252.45,252.45,13076.0,252.92,253.16,252.45,252.45,13076.0
2019-06-03 13:55:00,252.57,253.51,252.36,253.51,8034.0,252.57,253.51,252.36,253.51,8034.0
2019-06-03 14:00:00,253.3,253.95,253.1,253.61,8644.0,253.3,253.95,253.1,253.61,8644.0
2019-06-03 14:05:00,253.52,253.8,253.27,253.55,4966.0,253.52,253.8,253.27,253.55,4966.0
2019-06-03 14:10:00,253.43,253.48,252.91,253.13,6919.0,253.43,253.48,252.91,253.13,6919.0
2019-06-03 14:15:00,252.97,253.17,252.43,252.43,16606.0,252.97,253.17,252.43,252.43,16606.0
2019-06-03 14:20:00,252.47,252.54,251.81,251.81,12875.0,252.47,252.54,251.81,251.81,12875.0
2019-06-03 14:25:00,251.87,252.18,251.51,251.76,19110.0,251.87,252.18,251.51,251.76,19110.0
2019-06-03 14:30:00,251.86,252.52,251.64,251.7,17843.0,251.86,252.52,251.64,251.7,17843.0
2019-06-03 14:35:00,251.79,251.79,251.25,251.6,7877.0,251.79,251.79,251.25,251.6,7877.0
2019-06-03 14:40:00,251.63,251.69,251.03,251.32,14528.0,251.63,251.69,251.03,251.32,14528.0
2019-06-03 14:45:00,251.48,251.53,250.73,250.93,11522.0,251.48,251.53,250.73,250.93,11522.0
2019-06-03 14:50:00,250.86,251.39,250.8,251.19,61012.0,250.86,251.39,250.8,251.19,61012.0
2019-06-03 14:55:00,251.23,251.44,251.04,251.13,16774.0,251.23,251.44,251.04,251.13,16774.0
2019-06-03 15:00:00,251.29,251.35,249.38,249.64,26473.0,251.29,251.35,249.38,249.64,26473.0
2019-06-03 15:05:00,249.6,249.84,249.18,249.57,52116.0,249.6,249.84,249.18,249.57,52116.0
2019-06-03 15:10:00,249.47,249.6,247.99,248.9,54715.0,249.47,249.6,247.99,248.9,54715.0
2019-06-03 15:15:00,248.88,249.23,247.56,247.56,31635.0,248.88,249.23,247.56,247.56,31635.0
2019-06-03 15:20:00,247.79,248.68,247.37,247.94,41088.0,247.79,248.68,247.37,247.94,41088.0
2019-06-03 15:25:00,247.8,248.0,247.06,247.3,37031.0,247.8,248.0,247.06,247.3,37031.0
2019-06-03 15:30:00,247.31,247.43,246.24,246.75,44305.0,247.31,247.43,246.24,246.75,44305.0
2019-06-03 15:35:00,246.64,247.17,246.03,246.19,49561.0,246.64,247.17,246.03,246.19,49561.0
2019-06-03 15:40:00,246.14,246.91,246.02,246.71,46999.0,246.14,246.91,246.02,246.71,46999.0
2019-06-03 15:45:00,246.76,246.84,246.31,246.67,89243.0,246.76,246.84,246.31,246.67,89243.0
2019-06-03 15:50:00,246.65,247.76,246.62,247.76,87458.0,246.65,247.76,246.62,247.76,87458.0
2019-06-03 15:55:00,247.76,248.53,247.76,248.31,173647.0,247.76,248.53,247.76,248.31,173647.0
2019-06-04 09:30:00,251.14,252.39,250.27,250.83,47938.0,251.14,252.39,250.27,250.83,47938.0
2019-06-04 09:35:00,250.84,251.0,249.06,249.47,43434.0,250.84,251.0,249.06,249.47,43434.0
2019-06-04 09:40:00,249.47,249.91,247.51,249.59,47930.0,249.47,249.91,247.51,249.59,47930.0
2019-06-04 09:45:00,249.44,251.64,249.13,250.15,32830.0,249.44,251.64,249.13,250.15,32830.0
2019-06-04 09:50:00,250.18,250.71,249.29,250.7,60357.0,250.18,250.71,249.29,250.7,60357.0
2019-06-04 09:55:00,250.56,251.45,249.32,250.7,10066.0,250.56,251.45,249.32,250.7,10066.0
2019-06-04 10:00:00,249.78,251.09,249.78,250.84,26727.0,249.78,251.09,249.78,250.84,26727.0
2019-06-04 10:05:00,250.74,250.91,250.17,250.22,7197.0,250.74,250.91,250.17,250.22,7197.0
2019-06-04 10:10:00,250.41,251.36,250.29,251.36,18872.0,250.41,251.36,250.29,251.36,18872.0
2019-06-04 10:15:00,251.57,252.76,251.34,252.4,32690.0,251.57,252.76,251.34,252.4,32690.0
2019-06-04 10:20:00,252.69,252.8,252.24,252.8,22811.0,252.69,252.8,252.24,252.8,22811.0
2019-06-04 10:25:00,253.08,254.45,252.87,254.01,25118.0,253.08,254.45,252.87,254.01,25118.0
2019-06-04 10:30:00,254.29,254.4,253.75,253.86,20617.0,254.29,254.4,253.75,253.86,20617.0
2019-06-04 10:35:00,254.0,254.06,252.52,252.7,11424.0,254.0,254.06,252.52,252.7,11424.0
2019-06-04 10:40:00,252.78,253.04,252.29,252.58,15547.0,252.78,253.04,252.29,252.58,15547.0
2019-06-04 10:45:00,252.45,252.53,251.93,252.25,7963.0,252.45,252.53,251.93,252.25,7963.0
2019-06-04 10:50:00,252.37,252.55,250.74,251.17,11745.0,252.37,252.55,250.74,251.17,11745.0
2019-06-04 10:55:00,251.18,251.6,250.95,251.6,11310.0,251.18,251.6,250.95,251.6,11310.0
2019-06-04 11:00:00,251.38,253.25,251.25,252.09,18791.0,251.38,253.25,251.25,252.09,18791.0
2019-06-04 11:05:00,252.29,252.81,251.65,252.48,10020.0,252.29,252.81,251.65,252.48,10020.0
2019-06-04 11:10:00,252.48,253.2,252.16,252.52,9410.0,252.48,253.2,252.16,252.52,9410.0
2019-06-04 11:15:00,252.5,252.8,252.21,252.69,10711.0,252.5,252.8,252.21,252.69,10711.0
2019-06-04 11:20:00,252.69,253.38,252.0,253.14,12704.0,252.69,253.38,252.0,253.14,12704.0
2019-06-04 11:25:00,253.0,254.48,253.0,254.48,15822.0,253.0,254.48,253.0,254.48,15822.0
2019-06-04 11:30:00,254.5,254.92,253.83,254.62,14895.0,254.5,254.92,253.83,254.62,14895.0
2019-06-04 11:35:00,254.65,254.89,253.71,253.84,7456.0,254.65,254.89,253.71,253.84,7456.0
2019-06-04 11:40:00,253.84,254.57,253.8,254.57,5094.0,253.84,254.57,253.8,254.57,5094.0
2019-06-04 11:45:00,254.71,254.92,254.46,254.78,4700.0,254.71,254.92,254.46,254.78,4700.0
2019-06-04 11:50:00,254.8,255.23,254.68,255.23,11279.0,254.8,255.23,254.68,255.23,11279.0
2019-06-04 11:55:00,255.26,255.52,255.02,255.25,19042.0,255.26,255.52,255.02,255.25,19042.0
2019-06-04 12:00:00,255.25,255.25,254.83,254.95,13100.0,255.25,255.25,254.83,254.95,13100.0
2019-06-04 12:05:00,255.03,255.06,254.59,254.74,25222.0,255.03,255.06,254.59,254.74,25222.0
2019-06-04 12:10:00,254.84,254.85,254.29,254.59,5636.0,254.84,254.85,254.29,254.59,5636.0
2019-06-04 12:15:00,254.49,254.65,254.26,254.6,3030.0,254.49,254.65,254.26,254.6,3030.0
2019-06-04 12:20:00,254.31,255.0,254.31,255.0,9931.0,254.31,255.0,254.31,255.0,9931.0
2019-06-04 12:25:00,255.0,255.14,254.9,255.04,2900.0,255.0,255.14,254.9,255.04,2900.0
2019-06-04 12:30:00,255.04,255.16,254.52,254.83,6261.0,255.04,255.16,254.52,254.83,6261.0
2019-06-04 12:35:00,254.56,255.03,254.48,254.71,7518.0,254.56,255.03,254.48,254.71,7518.0
2019-06-04 12:40:00,254.69,254.88,254.33,254.74,4900.0,254.69,254.88,254.33,254.74,4900.0
2019-06-04 12:45:00,254.65,254.92,254.42,254.8,5704.0,254.65,254.92,254.42,254.8,5704.0
2019-06-04 12:50:00,254.82,255.02,254.6,254.88,7646.0,254.82,255.02,254.6,254.88,7646.0
2019-06-04 12:55:00,255.03,255.37,254.75,254.75,12124.0,255.03,255.37,254.75,254.75,12124.0
2019-06-04 13:00:00,254.82,255.67,254.8,255.46,7241.0,254.82,255.67,254.8,255.46,7241.0
2019-06-04 13:05:00,255.63,256.22,255.56,256.22,3252.0,255.63,256.22,255.56,256.22,3252.0
2019-06-04 13:10:00,256.17,256.18,255.84,255.99,3978.0,256.17,256.18,255.84,255.99,3978.0
2019-06-04 13:15:00,256.02,256.02,255.54,255.92,3405.0,256.02,256.02,255.54,255.92,3405.0
2019-06-04 13:20:00,255.96,256.18,255.78,256.12,7821.0,255.96,256.18,255.78,256.12,7821.0
2019-06-04 13:25:00,256.13,256.47,256.13,256.28,6219.0,256.13,256.47,256.13,256.28,6219.0
2019-06-04 13:30:00,256.28,256.7,256.26,256.68,3245.0,256.28,256.7,256.26,256.68,3245.0
2019-06-04 13:35:00,256.56,256.69,256.17,256.28,2609.0,256.56,256.69,256.17,256.28,2609.0
2019-06-04 13:40:00,256.19,256.62,256.07,256.62,2900.0,256.19,256.62,256.07,256.62,2900.0
2019-06-04 13:45:00,256.58,256.86,256.54,256.8,3900.0,256.58,256.86,256.54,256.8,3900.0
2019-06-04 13:50:00,256.78,256.88,256.42,256.45,4798.0,256.78,256.88,256.42,256.45,4798.0
2019-06-04 13:55:00,256.5,256.73,256.42,256.7,4400.0,256.5,256.73,256.42,256.7,4400.0
2019-06-04 14:00:00,256.63,256.98,256.52,256.98,1800.0,256.63,256.98,256.52,256.98,1800.0
2019-06-04 14:05:00,256.79,256.79,256.01,256.16,5987.0,256.79,256.79,256.01,256.16,5987.0
2019-06-04 14:10:00,256.1,256.44,256.1,256.27,4086.0,256.1,256.44,256.1,256.27,4086.0
2019-06-04 14:15:00,256.36,256.37,256.03,256.17,1700.0,256.36,256.37,256.03,256.17,1700.0
2019-06-04 14:20:00,256.0,256.14,255.75,256.14,4450.0,256.0,256.14,255.75,256.14,4450.0
2019-06-04 14:25:00,256.11,256.11,255.75,255.85,4066.0,256.11,256.11,255.75,255.85,4066.0
2019-06-04 14:30:00,255.99,256.04,255.7,255.72,4715.0,255.99,256.04,255.7,255.72,4715.0
2019-06-04 14:35:00,255.75,255.88,255.6,255.82,2000.0,255.75,255.88,255.6,255.82,2000.0
2019-06-04 14:40:00,256.17,256.45,255.9,256.28,2600.0,256.17,256.45,255.9,256.28,2600.0
2019-06-04 14:45:00,256.43,256.48,256.17,256.41,3639.0,256.43,256.48,256.17,256.41,3639.0
2019-06-04 14:50:00,256.31,256.33,255.91,256.19,3178.0,256.31,256.33,255.91,256.19,3178.0
2019-06-04 14:55:00,256.15,256.32,255.48,255.68,3700.0,256.15,256.32,255.48,255.68,3700.0
2019-06-04 15:00:00,255.74,256.16,255.66,256.12,4449.0,255.74,256.16,255.66,256.12,4449.0
2019-06-04 15:05:00,256.12,256.3,256.07,256.19,5300.0,256.12,256.3,256.07,256.19,5300.0
2019-06-04 15:10:00,256.16,256.46,256.13,256.28,6904.0,256.16,256.46,256.13,256.28,6904.0
2019-06-04 15:15:00,256.35,256.36,255.95,256.06,4560.0,256.35,256.36,255.95,256.06,4560.0
2019-06-04 15:20:00,256.23,256.34,255.98,256.14,4159.0,256.23,256.34,255.98,256.14,4159.0
2019-06-04 15:25:00,256.19,256.41,256.14,256.26,5737.0,256.19,256.41,256.14,256.26,5737.0
2019-06-04 15:30:00,256.17,256.25,255.87,256.11,7037.0,256.17,256.25,255.87,256.11,7037.0
2019-06-04 15:35:00,256.16,256.28,255.93,256.08,5876.0,256.16,256.28,255.93,256.08,5876.0
2019-06-04 15:40:00,256.13,256.36,255.86,256.31,8566.0,256.13,256.36,255.86,256.31,8566.0
2019-06-04 15:45:00,256.25,256.77,256.1,256.75,13002.0,256.25,256.77,256.1,256.75,13002.0
2019-06-04 15:50:00,256.92,257.5,256.91,257.4,22548.0,256.92,257.5,256.91,257.4,22548.0
2019-06-04 15:55:00,257.4,258.07,257.19,257.54,46632.0,257.4,258.07,257.19,257.54,46632.0
2019-06-05 09:30:00,262.37,263.88,261.26,262.45,49358.0,262.37,263.88,261.26,262.45,49358.0
2019-06-05 09:35:00,262.25,263.11,259.61,259.85,40877.0,262.25,263.11,259.61,259.85,40877.0
2019-06-05 09:40:00,260.2,260.2,258.8,259.23,11156.0,260.2,260.2,258.8,259.23,11156.0
2019-06-05 09:45:00,258.75,260.81,258.14,260.23,12735.0,258.75,260.81,258.14,260.23,12735.0
2019-06-05 09:50:00,260.28,260.28,259.14,259.7,19519.0,260.28,260.28,259.14,259.7,19519.0
2019-06-05 09:55:00,259.81,260.34,259.12,259.8,15683.0,259.81,260.34,259.12,259.8,15683.0
2019-06-05 10:00:00,260.27,260.44,258.97,259.21,14870.0,260.27,260.44,258.97,259.21,14870.0
2019-06-05 10:05:00,259.46,259.8,258.92,259.17,21509.0,259.46,259.8,258.92,259.17,21509.0
2019-06-05 10:10:00,259.21,259.7,258.27,258.27,26227.0,259.21,259.7,258.27,258.27,26227.0
2019-06-05 10:15:00,258.11,258.2,256.73,257.43,11445.0,258.11,258.2,256.73,257.43,11445.0
2019-06-05 10:20:00,257.55,258.58,257.34,258.34,13694.0,257.55,258.58,257.34,258.34,13694.0
2019-06-05 10:25:00,258.29,258.59,257.64,257.8,7441.0,258.29,258.59,257.64,257.8,7441.0
2019-06-05 10:30:00,257.47,257.47,256.3,257.16,10995.0,257.47,257.47,256.3,257.16,10995.0
2019-06-05 10:35:00,257.15,258.0,256.58,257.66,4713.0,257.15,258.0,256.58,257.66,4713.0
2019-06-05 10:40:00,258.0,258.79,258.0,258.38,6925.0,258.0,258.79,258.0,258.38,6925.0
2019-06-05 10:45:00,257.99,258.06,257.16,257.16,6252.0,257.99,258.06,257.16,257.16,6252.0
2019-06-05 10:50:00,257.14,257.54,256.83,257.54,5103.0,257.14,257.54,256.83,257.54,5103.0
2019-06-05 10:55:00,257.35,257.64,257.04,257.28,2512.0,257.35,257.64,257.04,257.28,2512.0
2019-06-05 11:00:00,257.29,258.47,257.29,258.04,5992.0,257.29,258.47,257.29,258.04,5992.0
2019-06-05 11:05:00,257.97,258.24,257.23,257.49,3267.0,257.97,258.24,257.23,257.49,3267.0
2019-06-05 11:10:00,257.49,257.95,257.49,257.83,3164.0,257.49,257.95,257.49,257.83,3164.0
2019-06-05 11:15:00,257.56,258.32,257.39,258.31,3752.0,257.56,258.32,257.39,258.31,3752.0
2019-06-05 11:20:00,258.19,259.01,258.19,258.83,5937.0,258.19,259.01,258.19,258.83,5937.0
2019-06-05 11:25:00,258.82,261.19,258.65,261.07,110910.0,258.82,261.19,258.65,261.07,110910.0
2019-06-05 11:30:00,261.0,261.19,260.23,260.42,10882.0,261.0,261.19,260.23,260.42,10882.0
2019-06-05 11:35:00,260.52,260.67,260.14,260.35,3350.0,260.52,260.67,260.14,260.35,3350.0
2019-06-05 11:40:00,260.38,260.5,259.91,260.31,5345.0,260.38,260.5,259.91,260.31,5345.0
2019-06-05 11:45:00,260.42,260.49,259.99,260.31,4320.0,260.42,260.49,259.99,260.31,4320.0
2019-06-05 11:50:00,260.4,260.5,260.08,260.15,4568.0,260.4,260.5,260.08,260.15,4568.0
2019-06-05 11:55:00,260.21,260.96,260.21,260.79,7257.0,260.21,260.96,260.21,260.79,7257.0
2019-06-05 12:00:00,260.68,260.92,260.24,260.25,5409.0,260.68,260.92,260.24,260.25,5409.0
2019-06-05 12:05:00,260.32,260.82,260.32,260.81,3913.0,260.32,260.82,260.32,260.81,3913.0
2019-06-05 12:10:00,260.75,260.77,259.7,259.9,3421.0,260.75,260.77,259.7,259.9,3421.0
2019-06-05 12:15:00,259.83,260.22,259.83,260.13,2650.0,259.83,260.22,259.83,260.13,2650.0
2019-06-05 12:20:00,260.21,260.5,260.12,260.37,2210.0,260.21,260.5,260.12,260.37,2210.0
2019-06-05 12:25:00,260.22,260.51,260.2,260.5,6841.0,260.22,260.51,260.2,260.5,6841.0
2019-06-05 12:30:00,260.43,260.43,259.66,259.67,3179.0,260.43,260.43,259.66,259.67,3179.0
2019-06-05 12:35:00,259.78,259.82,259.49,259.55,4486.0,259.78,259.82,259.49,259.55,4486.0
2019-06-05 12:40:00,259.76,259.96,259.67,259.96,4781.0,259.76,259.96,259.67,259.96,4781.0
2019-06-05 12:45:00,259.88,260.06,259.56,259.78,5147.0,259.88,260.06,259.56,259.78,5147.0
2019-06-05 12:50:00,259.69,260.43,259.68,260.14,4819.0,259.69,260.43,259.68,260.14,4819.0
2019-06-05 12:55:00,260.15,260.19,259.85,259.88,6505.0,260.15,260.19,259.85,259.88,6505.0
2019-06-05 13:00:00,260.15,260.57,260.05,260.5,6066.0,260.15,260.57,260.05,260.5,6066.0
2019-06-05 13:05:00,260.5,261.05,260.4,261.05,13746.0,260.5,261.05,260.4,261.05,13746.0
2019-06-05 13:10:00,261.11,262.5,261.11,262.4,17216.0,261.11,262.5,261.11,262.4,17216.0
2019-06-05 13:15:00,262.56,262.57,262.22,262.28,11351.0,262.56,262.57,262.22,262.28,11351.0
2019-06-05 13:20:00,262.15,262.23,261.83,261.94,14998.0,262.15,262.23,261.83,261.94,14998.0
2019-06-05 13:25:00,261.94,262.12,261.53,262.12,6539.0,261.94,262.12,261.53,262.12,6539.0
2019-06-05 13:30:00,261.94,262.12,261.64,261.89,9687.0,261.94,262.12,261.64,261.89,9687.0
2019-06-05 13:35:00,261.9,261.96,261.74,261.92,8114.0,261.9,261.96,261.74,261.92,8114.0
2019-06-05 13:40:00,261.76,261.88,261.22,261.82,12277.0,261.76,261.88,261.22,261.82,12277.0
2019-06-05 13:45:00,261.92,262.07,261.76,262.07,4283.0,261.92,262.07,261.76,262.07,4283.0
2019-06-05 13:50:00,262.1,262.37,262.02,262.21,7615.0,262.1,262.37,262.02,262.21,7615.0
2019-06-05 13:55:00,262.22,262.99,261.99,262.83,8053.0,262.22,262.99,261.99,262.83,8053.0
2019-06-05 14:00:00,262.76,262.97,262.45,262.76,7016.0,262.76,262.97,262.45,262.76,7016.0
2019-06-05 14:05:00,262.8,263.25,262.79,263.2,5612.0,262.8,263.25,262.79,263.2,5612.0
2019-06-05 14:10:00,263.3,263.44,263.1,263.13,13447.0,263.3,263.44,263.1,263.13,13447.0
2019-06-05 14:15:00,263.1,263.35,262.85,263.11,17208.0,263.1,263.35,262.85,263.11,17208.0
2019-06-05 14:20:00,263.15,263.58,263.05,263.49,9959.0,263.15,263.58,263.05,263.49,9959.0
2019-06-05 14:25:00,263.57,263.59,263.15,263.38,21192.0,263.57,263.59,263.15,263.38,21192.0
2019-06-05 14:30:00,263.37,263.45,263.06,263.26,11188.0,263.37,263.45,263.06,263.26,11188.0
2019-06-05 14:35:00,263.23,263.4,262.91,263.33,24627.0,263.23,263.4,262.91,263.33,24627.0
2019-06-05 14:40:00,263.26,263.44,263.2,263.32,10302.0,263.26,263.44,263.2,263.32,10302.0
2019-06-05 14:45:00,263.37,263.54,263.29,263.41,11066.0,263.37,263.54,263.29,263.41,11066.0
2019-06-05 14:50:00,263.41,263.41,263.05,263.24,10479.0,263.41,263.41,263.05,263.24,10479.0
2019-06-05 14:55:00,263.2,263.45,263.16,263.16,13239.0,263.2,263.45,263.16,263.16,13239.0
2019-06-05 15:00:00,263.09,263.37,263.09,263.2,11243.0,263.09,263.37,263.09,263.2,11243.0
2019-06-05 15:05:00,263.21,263.39,262.91,263.06,19508.0,263.21,263.39,262.91,263.06,19508.0
2019-06-05 15:10:00,263.12,263.3,263.06,263.12,9008.0,263.12,263.3,263.06,263.12,9008.0
2019-06-05 15:15:00,263.13,263.16,262.96,263.1,13664.0,263.13,263.16,262.96,263.1,13664.0
2019-06-05 15:20:00,263.04,263.29,262.91,263.24,7793.0,263.04,263.29,262.91,263.24,7793.0
2019-06-05 15:25:00,263.2,263.24,262.86,262.93,19266.0,263.2,263.24,262.86,262.93,19266.0
2019-06-05 15:30:00,262.98,263.03,262.5,262.7,14048.0,262.98,263.03,262.5,262.7,14048.0
2019-06-05 15:35:00,262.67,262.78,262.16,262.41,12479.0,262.67,262.78,262.16,262.41,12479.0
2019-06-05 15:40:00,262.44,262.44,262.08,262.34,17295.0,262.44,262.44,262.08,262.34,17295.0
2019-06-05 15:45:00,262.4,262.49,262.3,262.35,14053.0,262.4,262.49,262.3,262.35,14053.0
2019-06-05 15:50:00,262.34,262.98,262.34,262.98,41177.0,262.34,262.98,262.34,262.98,41177.0
2019-06-05 15:55:00,262.98,263.2,262.34,263.17,96081.0,262.98,263.2,262.34,263.17,96081.0
2019-06-06 09:30:00,263.24,263.72,262.49,263.41,17304.0,263.24,263.72,262.49,263.41,17304.0
2019-06-06 09:35:00,263.81,266.67,263.67,265.35,21294.0,263.81,266.67,263.67,265.35,21294.0
2019-06-06 09:40:00,264.76,265.98,262.65,262.98,21556.0,264.76,265.98,262.65,262.98,21556.0
2019-06-06 09:45:00,262.72,262.95,262.0,262.71,9447.0,262.72,262.95,262.0,262.71,9447.0
2019-06-06 09:50:00,262.95,263.66,261.82,262.01,6907.0,262.95,263.66,261.82,262.01,6907.0
2019-06-06 09:55:00,262.21,262.62,262.01,262.23,4019.0,262.21,262.62,262.01,262.23,4019.0
2019-06-06 10:00:00,262.19,264.16,262.02,263.71,6793.0,262.19,264.16,262.02,263.71,6793.0
2019-06-06 10:05:00,263.68,264.3,263.13,263.91,7664.0,263.68,264.3,263.13,263.91,7664.0
2019-06-06 10:10:00,263.93,264.54,263.4,264.46,6755.0,263.93,264.54,263.4,264.46,6755.0
2019-06-06 10:15:00,264.67,265.24,264.65,265.02,5069.0,264.67,265.24,264.65,265.02,5069.0
2019-06-06 10:20:00,265.01,265.93,264.87,265.32,6921.0,265.01,265.93,264.87,265.32,6921.0
2019-06-06 10:25:00,265.34,265.6,265.05,265.17,5378.0,265.34,265.6,265.05,265.17,5378.0
2019-06-06 10:30:00,265.36,265.36,264.79,264.88,9563.0,265.36,265.36,264.79,264.88,9563.0
2019-06-06 10:35:00,264.88,265.44,264.19,264.19,15163.0,264.88,265.44,264.19,264.19,15163.0
2019-06-06 10:40:00,264.11,264.78,263.67,264.39,7205.0,264.11,264.78,263.67,264.39,7205.0
2019-06-06 10:45:00,264.39,264.78,264.22,264.52,7531.0,264.39,264.78,264.22,264.52,7531.0
2019-06-06 10:50:00,264.89,265.0,264.54,264.96,4586.0,264.89,265.0,264.54,264.96,4586.0
2019-06-06 10:55:00,264.95,264.96,264.62,264.91,4317.0,264.95,264.96,264.62,264.91,4317.0
2019-06-06 11:00:00,264.6,265.27,264.57,264.85,6035.0,264.6,265.27,264.57,264.85,6035.0
2019-06-06 11:05:00,264.75,265.9,264.69,265.7,5836.0,264.75,265.9,264.69,265.7,5836.0
2019-06-06 11:10:00,265.81,265.96,265.41,265.85,4511.0,265.81,265.96,265.41,265.85,4511.0
2019-06-06 11:15:00,265.86,265.88,265.59,265.64,4140.0,265.86,265.88,265.59,265.64,4140.0
2019-06-06 11:20:00,266.0,266.57,266.0,266.27,2262.0,266.0,266.57,266.0,266.27,2262.0
2019-06-06 11:25:00,266.63,267.38,266.62,267.3,13350.0,266.63,267.38,266.62,267.3,13350.0
2019-06-06 11:30:00,267.3,267.84,267.19,267.57,9253.0,267.3,267.84,267.19,267.57,9253.0
2019-06-06 11:35:00,267.58,267.76,267.36,267.76,4320.0,267.58,267.76,267.36,267.76,4320.0
2019-06-06 11:40:00,267.56,267.59,266.87,266.87,7727.0,267.56,267.59,266.87,266.87,7727.0
2019-06-06 11:45:00,266.96,267.05,266.35,266.59,3930.0,266.96,267.05,266.35,266.59,3930.0
2019-06-06 11:50:00,266.46,267.04,266.44,266.52,3125.0,266.46,267.04,266.44,266.52,3125.0
2019-06-06 11:55:00,266.62,267.24,266.62,266.96,9088.0,266.62,267.24,266.62,266.96,9088.0
2019-06-06 12:00:00,266.88,267.16,266.81,266.83,2000.0,266.88,267.16,266.81,266.83,2000.0
2019-06-06 12:05:00,266.76,266.77,266.34,266.41,1364.0,266.76,266.77,266.34,266.41,1364.0
2019-06-06 12:10:00,266.51,266.51,266.17,266.17,2329.0,266.51,266.51,266.17,266.17,2329.0
2019-06-06 12:15:00,266.44,266.63,266.44,266.63,644.0,266.44,266.63,266.44,266.63,644.0
2019-06-06 12:20:00,266.67,266.9,266.12,266.12,4526.0,266.67,266.9,266.12,266.12,4526.0
2019-06-06 12:25:00,266.13,266.31,265.95,266.09,4089.0,266.13,266.31,265.95,266.09,4089.0
2019-06-06 12:30:00,266.08,266.38,266.0,266.19,5609.0,266.08,266.38,266.0,266.19,5609.0
2019-06-06 12:35:00,266.13,266.22,265.88,265.99,5974.0,266.13,266.22,265.88,265.99,5974.0
2019-06-06 12:40:00,265.94,266.2,265.94,265.97,5680.0,265.94,266.2,265.94,265.97,5680.0
2019-06-06 12:45:00,265.89,266.59,265.87,266.59,3298.0,265.89,266.59,265.87,266.59,3298.0
2019-06-06 12:50:00,266.46,266.47,266.16,266.17,1738.0,266.46,266.47,266.16,266.17,1738.0
2019-06-06 12:55:00,266.3,266.69,266.27,266.69,3116.0,266.3,266.69,266.27,266.69,3116.0
2019-06-06 13:00:00,266.53,266.65,266.23,266.48,3696.0,266.53,266.65,266.23,266.48,3696.0
2019-06-06 13:05:00,266.69,266.78,266.46,266.66,3774.0,266.69,266.78,266.46,266.66,3774.0
2019-06-06 13:10:00,266.63,266.84,266.58,266.75,2030.0,266.63,266.84,266.58,266.75,2030.0
2019-06-06 13:15:00,266.82,266.94,266.74,266.74,1240.0,266.82,266.94,266.74,266.74,1240.0
2019-06-06 13:20:00,266.55,266.68,266.38,266.66,4613.0,266.55,266.68,266.38,266.66,4613.0
2019-06-06 13:25:00,266.57,267.34,266.57,267.17,5698.0,266.57,267.34,266.57,267.17,5698.0
2019-06-06 13:30:00,267.28,267.41,267.08,267.33,4059.0,267.28,267.41,267.08,267.33,4059.0
2019-06-06 13:35:00,267.38,267.45,267.09,267.22,4941.0,267.38,267.45,267.09,267.22,4941.0
2019-06-06 13:40:00,267.47,267.84,267.4,267.69,5755.0,267.47,267.84,267.4,267.69,5755.0
2019-06-06 13:45:00,267.69,267.84,267.39,267.44,7899.0,267.69,267.84,267.39,267.44,7899.0
2019-06-06 13:50:00,267.55,267.73,267.41,267.6,9296.0,267.55,267.73,267.41,267.6,9296.0
2019-06-06 13:55:00,267.61,267.74,267.46,267.54,2901.0,267.61,267.74,267.46,267.54,2901.0
2019-06-06 14:00:00,267.52,267.84,267.26,267.67,6589.0,267.52,267.84,267.26,267.67,6589.0
2019-06-06 14:05:00,267.66,267.95,267.58,267.79,3133.0,267.66,267.95,267.58,267.79,3133.0
2019-06-06 14:10:00,267.79,267.97,267.66,267.86,3859.0,267.79,267.97,267.66,267.86,3859.0
2019-06-06 14:15:00,267.6,267.97,267.6,267.97,3300.0,267.6,267.97,267.6,267.97,3300.0
2019-06-06 14:20:00,267.98,268.3,267.78,267.92,7775.0,267.98,268.3,267.78,267.92,7775.0
2019-06-06 14:25:00,267.89,267.9,267.6,267.76,5640.0,267.89,267.9,267.6,267.76,5640.0
2019-06-06 14:30:00,267.87,268.36,267.03,268.11,21907.0,267.87,268.36,267.03,268.11,21907.0
2019-06-06 14:35:00,268.2,268.2,267.51,267.88,5381.0,268.2,268.2,267.51,267.88,5381.0
2019-06-06 14:40:00,267.84,268.56,267.67,268.36,4537.0,267.84,268.56,267.67,268.36,4537.0
2019-06-06 14:45:00,268.32,268.52,268.16,268.16,6381.0,268.32,268.52,268.16,268.16,6381.0
2019-06-06 14:50:00,268.29,268.51,268.11,268.35,4006.0,268.29,268.51,268.11,268.35,4006.0
2019-06-06 14:55:00,268.26,268.34,268.03,268.26,4170.0,268.26,268.34,268.03,268.26,4170.0
2019-06-06 15:00:00,268.24,268.62,268.22,268.6,7979.0,268.24,268.62,268.22,268.6,7979.0
2019-06-06 15:05:00,268.59,268.81,268.43,268.7,8405.0,268.59,268.81,268.43,268.7,8405.0
2019-06-06 15:10:00,268.62,269.01,268.57,268.87,9513.0,268.62,269.01,268.57,268.87,9513.0
2019-06-06 15:15:00,268.87,269.09,268.65,268.99,7768.0,268.87,269.09,268.65,268.99,7768.0
2019-06-06 15:20:00,268.96,269.01,268.53,268.94,7056.0,268.96,269.01,268.53,268.94,7056.0
2019-06-06 15:25:00,269.04,269.31,268.74,269.15,13251.0,269.04,269.31,268.74,269.15,13251.0
2019-06-06 15:30:00,269.08,269.6,268.96,269.56,12850.0,269.08,269.6,268.96,269.56,12850.0
2019-06-06 15:35:00,269.58,269.68,269.15,269.16,13701.0,269.58,269.68,269.15,269.16,13701.0
2019-06-06 15:40:00,269.06,269.15,268.41,268.7,9739.0,269.06,269.15,268.41,268.7,9739.0
2019-06-06 15:45:00,268.64,268.76,268.33,268.68,24821.0,268.64,268.76,268.33,268.68,24821.0
2019-06-06 15:50:00,268.78,269.0,268.2,268.23,18007.0,268.78,269.0,268.2,268.23,18007.0
2019-06-06 15:55:00,268.27,268.64,268.13,268.53,26370.0,268.27,268.64,268.13,268.53,26370.0
2019-06-07 09:30:00,270.99,273.48,270.99,272.5,37376.0,270.99,273.48,270.99,272.5,37376.0
2019-06-07 09:35:00,273.01,275.22,273.0,275.03,41314.0,273.01,275.22,273.0,275.03,41314.0
2019-06-07 09:40:00,275.48,275.5,273.28,273.63,25120.0,275.48,275.5,273.28,273.63,25120.0
2019-06-07 09:45:00,273.51,275.22,273.3,275.11,22612.0,273.51,275.22,273.3,275.11,22612.0
2019-06-07 09:50:00,275.12,275.62,274.76,275.35,18110.0,275.12,275.62,274.76,275.35,18110.0
2019-06-07 09:55:00,275.35,275.35,274.74,275.21,12282.0,275.35,275.35,274.74,275.21,12282.0
2019-06-07 10:00:00,275.32,275.43,274.14,274.57,12070.0,275.32,275.43,274.14,274.57,12070.0
2019-06-07 10:05:00,274.44,275.16,274.2,274.44,28087.0,274.44,275.16,274.2,274.44,28087.0
2019-06-07 10:10:00,274.59,274.65,273.77,273.99,13017.0,274.59,274.65,273.77,273.99,13017.0
2019-06-07 10:15:00,274.27,274.88,274.08,274.81,4957.0,274.27,274.88,274.08,274.81,4957.0
2019-06-07 10:20:00,274.78,275.25,274.45,275.16,7885.0,274.78,275.25,274.45,275.16,7885.0
2019-06-07 10:25:00,275.15,275.32,274.65,275.21,4681.0,275.15,275.32,274.65,275.21,4681.0
2019-06-07 10:30:00,275.11,275.89,275.1,275.6,12356.0,275.11,275.89,275.1,275.6,12356.0
2019-06-07 10:35:00,275.43,275.89,275.39,275.8,11850.0,275.43,275.89,275.39,275.8,11850.0
2019-06-07 10:40:00,275.8,276.4,275.7,276.17,42153.0,275.8,276.4,275.7,276.17,42153.0
2019-06-07 10:45:00,276.06,276.38,275.78,276.3,20458.0,276.06,276.38,275.78,276.3,20458.0
2019-06-07 10:50:00,276.19,276.3,275.52,275.94,26426.0,276.19,276.3,275.52,275.94,26426.0
2019-06-07 10:55:00,275.79,276.39,275.61,276.39,8382.0,275.79,276.39,275.61,276.39,8382.0
2019-06-07 11:00:00,276.28,276.69,275.5,275.5,23720.0,276.28,276.69,275.5,275.5,23720.0
2019-06-07 11:05:00,275.42,275.72,275.33,275.71,11024.0,275.42,275.72,275.33,275.71,11024.0
2019-06-07 11:10:00,275.51,275.76,275.4,275.46,13139.0,275.51,275.76,275.4,275.46,13139.0
2019-06-07 11:15:00,275.32,275.4,274.68,275.0,18765.0,275.32,275.4,274.68,275.0,18765.0
2019-06-07 11:20:00,274.89,275.55,274.88,275.0,41554.0,274.89,275.55,274.88,275.0,41554.0
2019-06-07 11:25:00,274.97,275.13,274.59,274.6,24290.0,274.97,275.13,274.59,274.6,24290.0
2019-06-07 11:30:00,274.68,274.77,274.05,274.33,6251.0,274.68,274.77,274.05,274.33,6251.0
2019-06-07 11:35:00,274.44,274.66,273.49,273.49,6604.0,274.44,274.66,273.49,273.49,6604.0
2019-06-07 11:40:00,273.45,273.96,273.13,273.68,9435.0,273.45,273.96,273.13,273.68,9435.0
2019-06-07 11:45:00,273.78,273.86,273.18,273.7,6029.0,273.78,273.86,273.18,273.7,6029.0
2019-06-07 11:50:00,273.88,274.07,273.07,273.07,6072.0,273.88,274.07,273.07,273.07,6072.0
2019-06-07 11:55:00,273.07,273.67,273.07,273.34,5655.0,273.07,273.67,273.07,273.34,5655.0
2019-06-07 12:00:00,273.23,273.41,273.06,273.09,5370.0,273.23,273.41,273.06,273.09,5370.0
2019-06-07 12:05:00,273.09,273.29,272.08,272.9,18667.0,273.09,273.29,272.08,272.9,18667.0
2019-06-07 12:10:00,272.63,273.06,272.59,273.05,6539.0,272.63,273.06,272.59,273.05,6539.0
2019-06-07 12:15:00,272.92,273.26,272.8,272.8,5527.0,272.92,273.26,272.8,272.8,5527.0
2019-06-07 12:20:00,272.77,272.82,272.55,272.59,2875.0,272.77,272.82,272.55,272.59,2875.0
2019-06-07 12:25:00,272.69,272.79,272.05,272.59,7690.0,272.69,272.79,272.05,272.59,7690.0
2019-06-07 12:30:00,272.59,272.74,272.39,272.39,8627.0,272.59,272.74,272.39,272.39,8627.0
2019-06-07 12:35:00,272.55,272.67,272.24,272.56,8163.0,272.55,272.67,272.24,272.56,8163.0
2019-06-07 12:40:00,272.61,273.24,272.61,273.02,3732.0,272.61,273.24,272.61,273.02,3732.0
2019-06-07 12:45:00,273.05,273.24,272.87,272.93,5950.0,273.05,273.24,272.87,272.93,5950.0
2019-06-07 12:50:00,273.22,273.4,272.95,273.31,7342.0,273.22,273.4,272.95,273.31,7342.0
2019-06-07 12:55:00,273.25,273.85,273.23,273.78,8072.0,273.25,273.85,273.23,273.78,8072.0
2019-06-07 13:00:00,273.85,274.2,273.79,274.2,6894.0,273.85,274.2,273.79,274.2,6894.0
2019-06-07 13:05:00,274.37,274.37,273.81,273.97,6567.0,274.37,274.37,273.81,273.97,6567.0
2019-06-07 13:10:00,274.03,274.42,274.01,274.28,6591.0,274.03,274.42,274.01,274.28,6591.0
2019-06-07 13:15:00,274.22,274.63,273.99,274.48,4491.0,274.22,274.63,273.99,274.48,4491.0
2019-06-07 13:20:00,274.55,274.55,273.84,273.9,4917.0,274.55,274.55,273.84,273.9,4917.0
2019-06-07 13:25:00,273.98,274.35,273.98,274.35,7400.0,273.98,274.35,273.98,274.35,7400.0
2019-06-07 13:30:00,274.39,274.64,274.21,274.64,5084.0,274.39,274.64,274.21,274.64,5084.0
2019-06-07 13:35:00,274.55,274.89,274.53,274.62,7620.0,274.55,274.89,274.53,274.62,7620.0
2019-06-07 13:40:00,274.64,274.72,274.29,274.52,7046.0,274.64,274.72,274.29,274.52,7046.0
2019-06-07 13:45:00,274.55,274.71,274.39,274.46,4348.0,274.55,274.71,274.39,274.46,4348.0
2019-06-07 13:50:00,274.54,274.74,274.49,274.66,8673.0,274.54,274.74,274.49,274.66,8673.0
2019-06-07 13:55:00,274.57,274.89,274.55,274.88,5632.0,274.57,274.89,274.55,274.88,5632.0
2019-06-07 14:00:00,274.81,274.91,274.71,274.71,6339.0,274.81,274.91,274.71,274.71,6339.0
2019-06-07 14:05:00,274.67,274.98,274.64,274.98,11895.0,274.67,274.98,274.64,274.98,11895.0
2019-06-07 14:10:00,274.88,274.96,274.8,274.89,3743.0,274.88,274.96,274.8,274.89,3743.0
2019-06-07 14:15:00,274.91,275.28,274.83,274.97,14187.0,274.91,275.28,274.83,274.97,14187.0
2019-06-07 14:20:00,275.01,275.32,274.94,275.32,7600.0,275.01,275.32,274.94,275.32,7600.0
2019-06-07 14:25:00,275.28,275.71,275.15,275.53,8295.0,275.28,275.71,275.15,275.53,8295.0
2019-06-07 14:30:00,275.51,275.51,275.04,275.1,7712.0,275.51,275.51,275.04,275.1,7712.0
2019-06-07 14:35:00,275.15,275.21,274.87,274.96,13953.0,275.15,275.21,274.87,274.96,13953.0
2019-06-07 14:40:00,274.95,275.01,274.33,274.33,18767.0,274.95,275.01,274.33,274.33,18767.0
2019-06-07 14:45:00,274.4,274.4,273.82,273.88,6356.0,274.4,274.4,273.82,273.88,6356.0
2019-06-07 14:50:00,273.81,274.35,273.8,274.02,8088.0,273.81,274.35,273.8,274.02,8088.0
2019-06-07 14:55:00,273.93,274.02,273.75,274.02,5915.0,273.93,274.02,273.75,274.02,5915.0
2019-06-07 15:00:00,273.89,274.86,273.84,274.26,8566.0,273.89,274.86,273.84,274.26,8566.0
2019-06-07 15:05:00,274.22,274.49,274.0,274.3,6575.0,274.22,274.49,274.0,274.3,6575.0
2019-06-07 15:10:00,274.3,274.55,273.61,274.06,11184.0,274.3,274.55,273.61,274.06,11184.0
2019-06-07 15:15:00,274.17,274.46,274.08,274.19,7931.0,274.17,274.46,274.08,274.19,7931.0
2019-06-07 15:20:00,274.19,274.37,274.03,274.29,7143.0,274.19,274.37,274.03,274.29,7143.0
2019-06-07 15:25:00,274.25,275.05,274.22,275.01,22138.0,274.25,275.05,274.22,275.01,22138.0
2019-06-07 15:30:00,274.94,275.07,274.48,274.8,23389.0,274.94,275.07,274.48,274.8,23389.0
2019-06-07 15:35:00,274.86,275.05,274.79,274.95,20045.0,274.86,275.05,274.79,274.95,20045.0
2019-06-07 15:40:00,274.97,275.13,274.91,274.94,25874.0,274.97,275.13,274.91,274.94,25874.0
2019-06-07 15:45:00,274.89,274.95,274.27,274.45,22084.0,274.89,274.95,274.27,274.45,22084.0
2019-06-07 15:50:00,274.45,274.45,273.17,273.17,28264.0,274.45,274.45,273.17,273.17,28264.0
2019-06-07 15:55:00,273.17,274.94,273.17,274.6,119790.0,273.17,274.94,273.17,274.6,119790.0
2019-06-10 09:30:00,279.36,280.03,277.28,277.28,58280.0,279.36,280.03,277.28,277.28,58280.0
2019-06-10 09:35:00,277.2,278.38,275.77,277.77,23098.0,277.2,278.38,275.77,277.77,23098.0
2019-06-10 09:40:00,278.0,280.56,278.0,279.55,25335.0,278.0,280.56,278.0,279.55,25335.0
2019-06-10 09:45:00,279.86,280.0,277.6,278.4,18075.0,279.86,280.0,277.6,278.4,18075.0
2019-06-10 09:50:00,278.13,279.56,277.56,279.43,11662.0,278.13,279.56,277.56,279.43,11662.0
2019-06-10 09:55:00,279.15,280.19,279.06,279.55,32356.0,279.15,280.19,279.06,279.55,32356.0
2019-06-10 10:00:00,279.44,279.66,278.76,279.12,34441.0,279.44,279.66,278.76,279.12,34441.0
2019-06-10 10:05:00,279.09,279.43,278.01,278.3,25825.0,279.09,279.43,278.01,278.3,25825.0
2019-06-10 10:10:00,278.5,278.79,277.67,277.87,17343.0,278.5,278.79,277.67,277.87,17343.0
2019-06-10 10:15:00,277.88,278.86,277.86,278.8,9942.0,277.88,278.86,277.86,278.8,9942.0
2019-06-10 10:20:00,278.8,278.8,277.25,277.34,11130.0,278.8,278.8,277.25,277.34,11130.0
2019-06-10 10:25:00,277.44,277.55,276.63,277.42,15561.0,277.44,277.55,276.63,277.42,15561.0
2019-06-10 10:30:00,277.43,277.43,276.88,277.29,10952.0,277.43,277.43,276.88,277.29,10952.0
2019-06-10 10:35:00,277.33,278.26,277.33,278.07,5300.0,277.33,278.26,277.33,278.07,5300.0
2019-06-10 10:40:00,278.32,279.18,278.15,279.18,6920.0,278.32,279.18,278.15,279.18,6920.0
2019-06-10 10:45:00,279.17,279.91,279.17,279.6,11985.0,279.17,279.91,279.17,279.6,11985.0
2019-06-10 10:50:00,279.51,279.51,278.3,278.3,12525.0,279.51,279.51,278.3,278.3,12525.0
2019-06-10 10:55:00,278.32,278.88,278.1,278.59,7818.0,278.32,278.88,278.1,278.59,7818.0
2019-06-10 11:00:00,278.49,278.99,278.41,278.64,2904.0,278.49,278.99,278.41,278.64,2904.0
2019-06-10 11:05:00,278.62,278.73,278.3,278.47,4184.0,278.62,278.73,278.3,278.47,4184.0
2019-06-10 11:10:00,278.62,278.99,278.62,278.99,8940.0,278.62,278.99,278.62,278.99,8940.0
2019-06-10 11:15:00,278.72,279.52,278.72,279.16,8661.0,278.72,279.52,278.72,279.16,8661.0
2019-06-10 11:20:00,279.13,279.9,278.97,279.75,5196.0,279.13,279.9,278.97,279.75,5196.0
2019-06-10 11:25:00,279.71,280.0,279.37,279.42,21079.0,279.71,280.0,279.37,279.42,21079.0
2019-06-10 11:30:00,279.42,279.71,279.08,279.59,12597.0,279.42,279.71,279.08,279.59,12597.0
2019-06-10 11:35:00,279.7,279.7,279.2,279.44,9373.0,279.7,279.7,279.2,279.44,9373.0
2019-06-10 11:40:00,279.36,279.65,279.15,279.47,4424.0,279.36,279.65,279.15,279.47,4424.0
2019-06-10 11:45:00,279.59,279.61,279.18,279.45,3291.0,279.59,279.61,279.18,279.45,3291.0
2019-06-10 11:50:00,279.6,279.6,279.06,279.12,5567.0,279.6,279.6,279.06,279.12,5567.0
2019-06-10 11:55:00,279.05,279.21,278.54,278.69,5412.0,279.05,279.21,278.54,278.69,5412.0
2019-06-10 12:00:00,278.61,278.77,278.3,278.53,9320.0,278.61,278.77,278.3,278.53,9320.0
2019-06-10 12:05:00,278.61,278.79,278.46,278.59,2810.0,278.61,278.79,278.46,278.59,2810.0
2019-06-10 12:10:00,278.49,278.84,278.38,278.47,4679.0,278.49,278.84,278.38,278.47,4679.0
2019-06-10 12:15:00,278.56,278.85,278.56,278.73,5774.0,278.56,278.85,278.56,278.73,5774.0
2019-06-10 12:20:00,278.75,278.75,277.61,277.83,10124.0,278.75,278.75,277.61,277.83,10124.0
2019-06-10 12:25:00,277.67,277.91,277.39,277.39,7921.0,277.67,277.91,277.39,277.39,7921.0
2019-06-10 12:30:00,277.52,277.53,277.07,277.22,10143.0,277.52,277.53,277.07,277.22,10143.0
2019-06-10 12:35:00,277.08,277.24,276.85,277.08,4741.0,277.08,277.24,276.85,277.08,4741.0
2019-06-10 12:40:00,277.11,277.65,277.07,277.32,3552.0,277.11,277.65,277.07,277.32,3552.0
2019-06-10 12:45:00,277.1,277.16,276.83,277.01,2543.0,277.1,277.16,276.83,277.01,2543.0
2019-06-10 12:50:00,277.16,277.16,276.85,277.03,8084.0,277.16,277.16,276.85,277.03,8084.0
2019-06-10 12:55:00,277.07,277.17,276.61,276.98,9587.0,277.07,277.17,276.61,276.98,9587.0
2019-06-10 13:00:00,277.19,277.66,277.18,277.66,2247.0,277.19,277.66,277.18,277.66,2247.0
2019-06-10 13:05:00,277.5,277.78,277.44,277.58,3409.0,277.5,277.78,277.44,277.58,3409.0
2019-06-10 13:10:00,277.61,277.97,277.6,277.75,2300.0,277.61,277.97,277.6,277.75,2300.0
2019-06-10 13:15:00,277.92,278.07,277.58,277.58,2982.0,277.92,278.07,277.58,277.58,2982.0
2019-06-10 13:20:00,277.59,277.97,277.47,277.97,2086.0,277.59,277.97,277.47,277.97,2086.0
2019-06-10 13:25:00,277.77,277.93,277.56,277.73,3599.0,277.77,277.93,277.56,277.73,3599.0
2019-06-10 13:30:00,277.84,278.02,277.76,277.93,4046.0,277.84,278.02,277.76,277.93,4046.0
2019-06-10 13:35:00,277.9,278.2,277.89,278.19,2622.0,277.9,278.2,277.89,278.19,2622.0
2019-06-10 13:40:00,278.32,278.39,277.94,277.94,5173.0,278.32,278.39,277.94,277.94,5173.0
2019-06-10 13:45:00,277.76,278.08,277.72,278.08,1724.0,277.76,278.08,277.72,278.08,1724.0
2019-06-10 13:50:00,277.82,278.0,277.78,277.9,2223.0,277.82,278.0,277.78,277.9,2223.0
2019-06-10 13:55:00,277.95,278.18,277.84,277.99,5156.0,277.95,278.18,277.84,277.99,5156.0
2019-06-10 14:00:00,278.08,278.08,277.32,277.49,8689.0,278.08,278.08,277.32,277.49,8689.0
2019-06-10 14:05:00,277.52,277.57,277.33,277.33,1380.0,277.52,277.57,277.33,277.33,1380.0
2019-06-10 14:10:00,277.23,277.35,276.75,276.88,5486.0,277.23,277.35,276.75,276.88,5486.0
2019-06-10 14:15:00,276.75,276.75,275.81,276.32,5914.0,276.75,276.75,275.81,276.32,5914.0
2019-06-10 14:20:00,276.35,276.55,276.12,276.45,3831.0,276.35,276.55,276.12,276.45,3831.0
2019-06-10 14:25:00,276.32,276.69,276.31,276.69,4523.0,276.32,276.69,276.31,276.69,4523.0
2019-06-10 14:30:00,276.67,276.97,276.5,276.83,3094.0,276.67,276.97,276.5,276.83,3094.0
2019-06-10 14:35:00,276.71,276.71,276.28,276.41,9470.0,276.71,276.71,276.28,276.41,9470.0
2019-06-10 14:40:00,276.47,276.78,276.46,276.72,3230.0,276.47,276.78,276.46,276.72,3230.0
2019-06-10 14:45:00,276.71,276.88,276.54,276.64,5690.0,276.71,276.88,276.54,276.64,5690.0
2019-06-10 14:50:00,276.55,276.65,276.38,276.45,4492.0,276.55,276.65,276.38,276.45,4492.0
2019-06-10 14:55:00,276.45,276.79,276.45,276.56,4333.0,276.45,276.79,276.45,276.56,4333.0
2019-06-10 15:00:00,276.88,277.14,276.64,277.11,3047.0,276.88,277.14,276.64,277.11,3047.0
2019-06-10 15:05:00,276.94,277.13,276.94,277.13,1800.0,276.94,277.13,276.94,277.13,1800.0
2019-06-10 15:10:00,277.1,277.19,276.6,276.63,3363.0,277.1,277.19,276.6,276.63,3363.0
2019-06-10 15:15:00,276.5,277.3,276.35,276.92,3171.0,276.5,277.3,276.35,276.92,3171.0
2019-06-10 15:20:00,276.82,276.82,276.45,276.48,2630.0,276.82,276.82,276.45,276.48,2630.0
2019-06-10 15:25:00,276.41,276.41,275.85,275.9,3937.0,276.41,276.41,275.85,275.9,3937.0
2019-06-10 15:30:00,275.86,276.61,275.77,276.45,4653.0,275.86,276.61,275.77,276.45,4653.0
2019-06-10 15:35:00,276.38,276.53,276.08,276.17,6184.0,276.38,276.53,276.08,276.17,6184.0
2019-06-10 15:40:00,276.16,276.3,275.88,275.97,7623.0,276.16,276.3,275.88,275.97,7623.0
2019-06-10 15:45:00,276.06,276.26,275.61,276.0,10444.0,276.06,276.26,275.61,276.0,10444.0
2019-06-10 15:50:00,276.1,276.19,275.75,276.19,14162.0,276.1,276.19,275.75,276.19,14162.0
2019-06-10 15:55:00,276.12,276.42,275.81,275.9,49984.0,276.12,276.42,275.81,275.9,49984.0
2019-06-11 09:30:00,279.86,279.86,277.5,277.92,29175.0,279.86,279.86,277.5,277.92,29175.0
2019-06-11 09:35:00,278.07,279.0,276.01,277.24,10110.0,278.07,279.0,276.01,277.24,10110.0
2019-06-11 09:40:00,276.97,277.45,276.0,276.09,6103.0,276.97,277.45,276.0,276.09,6103.0
2019-06-11 09:45:00,276.33,276.77,274.46,274.95,11296.0,276.33,276.77,274.46,274.95,11296.0
2019-06-11 09:50:00,275.06,275.63,274.07,274.54,14118.0,275.06,275.63,274.07,274.54,14118.0
2019-06-11 09:55:00,274.47,275.0,273.65,274.03,9230.0,274.47,275.0,273.65,274.03,9230.0
2019-06-11 10:00:00,274.4,275.09,274.25,274.78,7929.0,274.4,275.09,274.25,274.78,7929.0
2019-06-11 10:05:00,274.86,274.86,273.64,274.17,6697.0,274.86,274.86,273.64,274.17,6697.0
2019-06-11 10:10:00,274.34,274.46,273.75,273.81,2099.0,274.34,274.46,273.75,273.81,2099.0
2019-06-11 10:15:00,273.76,273.99,273.56,273.58,3300.0,273.76,273.99,273.56,273.58,3300.0
2019-06-11 10:20:00,273.6,274.35,272.65,272.79,5730.0,273.6,274.35,272.65,272.79,5730.0
2019-06-11 10:25:00,273.02,273.96,272.71,273.96,8704.0,273.02,273.96,272.71,273.96,8704.0
2019-06-11 10:30:00,274.02,274.02,272.73,272.9,4689.0,274.02,274.02,272.73,272.9,4689.0
2019-06-11 10:35:00,272.77,273.0,271.5,272.85,13017.0,272.77,273.0,271.5,272.85,13017.0
2019-06-11 10:40:00,272.37,272.5,271.36,271.36,3800.0,272.37,272.5,271.36,271.36,3800.0
2019-06-11 10:45:00,271.56,272.09,271.14,271.15,6350.0,271.56,272.09,271.14,271.15,6350.0
2019-06-11 10:50:00,271.03,271.75,270.76,271.69,8324.0,271.03,271.75,270.76,271.69,8324.0
2019-06-11 10:55:00,271.51,272.19,271.43,272.02,5465.0,271.51,272.19,271.43,272.02,5465.0
2019-06-11 11:00:00,272.02,272.11,270.65,270.92,7885.0,272.02,272.11,270.65,270.92,7885.0
2019-06-11 11:05:00,270.92,271.05,270.33,270.33,7661.0,270.92,271.05,270.33,270.33,7661.0
2019-06-11 11:10:00,270.05,270.35,269.61,270.16,9603.0,270.05,270.35,269.61,270.16,9603.0
2019-06-11 11:15:00,270.03,270.52,269.92,270.52,6125.0,270.03,270.52,269.92,270.52,6125.0
2019-06-11 11:20:00,270.52,270.52,269.33,269.47,4838.0,270.52,270.52,269.33,269.47,4838.0
2019-06-11 11:25:00,269.33,269.33,267.58,268.27,19576.0,269.33,269.33,267.58,268.27,19576.0
2019-06-11 11:30:00,268.36,268.36,266.38,266.38,22618.0,268.36,268.36,266.38,266.38,22618.0
2019-06-11 11:35:00,266.68,267.34,266.4,266.57,13093.0,266.68,267.34,266.4,266.57,13093.0
2019-06-11 11:40:00,266.43,266.89,265.67,266.14,14626.0,266.43,266.89,265.67,266.14,14626.0
2019-06-11 11:45:00,266.33,267.07,266.1,267.02,55365.0,266.33,267.07,266.1,267.02,55365.0
2019-06-11 11:50:00,267.02,268.06,267.02,267.49,10551.0,267.02,268.06,267.02,267.49,10551.0
2019-06-11 11:55:00,267.67,267.85,266.95,267.14,9040.0,267.67,267.85,266.95,267.14,9040.0
2019-06-11 12:00:00,267.0,267.2,266.19,266.23,3220.0,267.0,267.2,266.19,266.23,3220.0
2019-06-11 12:05:00,266.23,266.66,265.93,266.48,12338.0,266.23,266.66,265.93,266.48,12338.0
2019-06-11 12:10:00,266.38,266.79,266.01,266.48,6337.0,266.38,266.79,266.01,266.48,6337.0
2019-06-11 12:15:00,266.63,267.16,266.45,266.85,6951.0,266.63,267.16,266.45,266.85,6951.0
2019-06-11 12:20:00,267.02,267.04,266.63,266.9,6000.0,267.02,267.04,266.63,266.9,6000.0
2019-06-11 12:25:00,266.87,266.99,266.73,266.86,3691.0,266.87,266.99,266.73,266.86,3691.0
2019-06-11 12:30:00,266.77,267.55,266.77,267.53,5526.0,266.77,267.55,266.77,267.53,5526.0
2019-06-11 12:35:00,267.39,267.43,266.94,267.17,6876.0,267.39,267.43,266.94,267.17,6876.0
2019-06-11 12:40:00,267.03,267.17,266.79,266.93,5377.0,267.03,267.17,266.79,266.93,5377.0
2019-06-11 12:45:00,267.07,267.19,266.51,266.6,11534.0,267.07,267.19,266.51,266.6,11534.0
2019-06-11 12:50:00,266.7,266.8,266.49,266.5,5800.0,266.7,266.8,266.49,266.5,5800.0
2019-06-11 12:55:00,266.41,266.68,266.11,266.11,6965.0,266.41,266.68,266.11,266.11,6965.0
2019-06-11 13:00:00,266.16,266.63,266.13,266.59,8100.0,266.16,266.63,266.13,266.59,8100.0
2019-06-11 13:05:00,266.61,266.72,266.18,266.3,6100.0,266.61,266.72,266.18,266.3,6100.0
2019-06-11 13:10:00,266.19,266.57,266.04,266.38,3795.0,266.19,266.57,266.04,266.38,3795.0
2019-06-11 13:15:00,266.63,266.7,266.36,266.68,5500.0,266.63,266.7,266.36,266.68,5500.0
2019-06-11 13:20:00,266.44,266.56,265.64,265.65,5002.0,266.44,266.56,265.64,265.65,5002.0
2019-06-11 13:25:00,265.64,265.64,265.1,265.24,10847.0,265.64,265.64,265.1,265.24,10847.0
2019-06-11 13:30:00,265.15,265.28,264.53,265.26,12592.0,265.15,265.28,264.53,265.26,12592.0
2019-06-11 13:35:00,265.36,265.71,265.09,265.09,9838.0,265.36,265.71,265.09,265.09,9838.0
2019-06-11 13:40:00,265.09,265.24,263.95,264.54,19289.0,265.09,265.24,263.95,264.54,19289.0
2019-06-11 13:45:00,264.32,264.71,264.0,264.52,15502.0,264.32,264.71,264.0,264.52,15502.0
2019-06-11 13:50:00,264.71,265.94,264.71,265.94,8796.0,264.71,265.94,264.71,265.94,8796.0
2019-06-11 13:55:00,265.88,265.99,265.41,265.71,15138.0,265.88,265.99,265.41,265.71,15138.0
2019-06-11 14:00:00,265.91,266.34,265.87,266.21,10395.0,265.91,266.34,265.87,266.21,10395.0
2019-06-11 14:05:00,266.2,266.31,265.78,266.27,8456.0,266.2,266.31,265.78,266.27,8456.0
2019-06-11 14:10:00,266.16,266.63,266.08,266.62,6491.0,266.16,266.63,266.08,266.62,6491.0
2019-06-11 14:15:00,266.48,266.59,266.27,266.32,4750.0,266.48,266.59,266.27,266.32,4750.0
2019-06-11 14:20:00,266.41,266.7,266.31,266.57,3619.0,266.41,266.7,266.31,266.57,3619.0
2019-06-11 14:25:00,266.67,266.94,266.59,266.63,4844.0,266.67,266.94,266.59,266.63,4844.0
2019-06-11 14:30:00,266.56,266.62,266.02,266.42,8022.0,266.56,266.62,266.02,266.42,8022.0
2019-06-11 14:35:00,266.31,266.36,265.9,266.0,5552.0,266.31,266.36,265.9,266.0,5552.0
2019-06-11 14:40:00,266.08,266.13,265.79,266.13,8281.0,266.08,266.13,265.79,266.13,8281.0
2019-06-11 14:45:00,266.03,266.04,265.63,265.82,8316.0,266.03,266.04,265.63,265.82,8316.0
2019-06-11 14:50:00,265.67,265.82,265.52,265.61,9800.0,265.67,265.82,265.52,265.61,9800.0
2019-06-11 14:55:00,265.68,265.68,265.36,265.65,8334.0,265.68,265.68,265.36,265.65,8334.0
2019-06-11 15:00:00,265.51,265.65,265.33,265.46,10885.0,265.51,265.65,265.33,265.46,10885.0
2019-06-11 15:05:00,265.46,265.75,265.46,265.7,9919.0,265.46,265.75,265.46,265.7,9919.0
2019-06-11 15:10:00,265.81,266.31,265.63,266.09,13424.0,265.81,266.31,265.63,266.09,13424.0
2019-06-11 15:15:00,266.08,266.21,265.94,266.15,5558.0,266.08,266.21,265.94,266.15,5558.0
2019-06-11 15:20:00,266.14,266.55,266.07,266.55,6570.0,266.14,266.55,266.07,266.55,6570.0
2019-06-11 15:25:00,266.65,266.65,266.17,266.17,18180.0,266.65,266.65,266.17,266.17,18180.0
2019-06-11 15:30:00,266.16,267.23,266.13,266.94,20518.0,266.16,267.23,266.13,266.94,20518.0
2019-06-11 15:35:00,266.87,267.4,266.87,267.4,17600.0,266.87,267.4,266.87,267.4,17600.0
2019-06-11 15:40:00,267.46,267.46,266.92,267.05,19028.0,267.46,267.46,266.92,267.05,19028.0
2019-06-11 15:45:00,267.05,267.12,266.65,266.66,12533.0,267.05,267.12,266.65,266.66,12533.0
2019-06-11 15:50:00,266.61,266.61,265.88,265.98,37889.0,266.61,266.61,265.88,265.98,37889.0
2019-06-11 15:55:00,266.02,266.51,265.91,266.23,62490.0,266.02,266.51,265.91,266.23,62490.0
2019-06-12 09:30:00,266.0,266.0,264.33,265.0,23977.0,266.0,266.0,264.33,265.0,23977.0
2019-06-12 09:35:00,265.78,267.17,265.6,267.17,12886.0,265.78,267.17,265.6,267.17,12886.0
2019-06-12 09:40:00,266.63,268.76,266.63,268.2,20865.0,266.63,268.76,266.63,268.2,20865.0
2019-06-12 09:45:00,267.99,269.64,267.87,268.23,10293.0,267.99,269.64,267.87,268.23,10293.0
2019-06-12 09:50:00,268.43,269.66,268.31,268.71,24154.0,268.43,269.66,268.31,268.71,24154.0
2019-06-12 09:55:00,268.76,269.54,268.66,269.33,10491.0,268.76,269.54,268.66,269.33,10491.0
2019-06-12 10:00:00,269.2,270.35,269.17,270.03,13926.0,269.2,270.35,269.17,270.03,13926.0
2019-06-12 10:05:00,270.03,270.1,268.79,268.93,4320.0,270.03,270.1,268.79,268.93,4320.0
2019-06-12 10:10:00,268.82,269.31,268.5,268.5,7967.0,268.82,269.31,268.5,268.5,7967.0
2019-06-12 10:15:00,268.59,268.85,268.31,268.46,2311.0,268.59,268.85,268.31,268.46,2311.0
2019-06-12 10:20:00,268.37,268.45,267.54,267.54,3992.0,268.37,268.45,267.54,267.54,3992.0
2019-06-12 10:25:00,267.45,267.57,267.08,267.34,5747.0,267.45,267.57,267.08,267.34,5747.0
2019-06-12 10:30:00,267.2,267.75,267.03,267.75,6194.0,267.2,267.75,267.03,267.75,6194.0
2019-06-12 10:35:00,267.86,269.17,267.86,269.17,4243.0,267.86,269.17,267.86,269.17,4243.0
2019-06-12 10:40:00,269.06,269.07,268.71,268.91,3577.0,269.06,269.07,268.71,268.91,3577.0
2019-06-12 10:45:00,269.2,269.7,269.05,269.4,4084.0,269.2,269.7,269.05,269.4,4084.0
2019-06-12 10:50:00,269.3,269.3,268.85,269.06,1108.0,269.3,269.3,268.85,269.06,1108.0
2019-06-12 10:55:00,269.06,269.08,268.52,269.0,4084.0,269.06,269.08,268.52,269.0,4084.0
2019-06-12 11:00:00,268.85,269.16,268.73,269.0,4230.0,268.85,269.16,268.73,269.0,4230.0
2019-06-12 11:05:00,269.0,269.0,268.74,269.0,1951.0,269.0,269.0,268.74,269.0,1951.0
2019-06-12 11:10:00,269.01,269.01,267.74,268.22,5437.0,269.01,269.01,267.74,268.22,5437.0
2019-06-12 11:15:00,268.1,268.35,267.96,268.35,4200.0,268.1,268.35,267.96,268.35,4200.0
2019-06-12 11:20:00,268.3,268.37,268.13,268.3,7601.0,268.3,268.37,268.13,268.3,7601.0
2019-06-12 11:25:00,268.2,268.39,268.1,268.24,21288.0,268.2,268.39,268.1,268.24,21288.0
2019-06-12 11:30:00,268.14,268.17,267.8,267.84,43990.0,268.14,268.17,267.8,267.84,43990.0
2019-06-12 11:35:00,267.9,267.93,267.25,267.36,25034.0,267.9,267.93,267.25,267.36,25034.0
2019-06-12 11:40:00,267.29,267.29,266.98,267.1,11282.0,267.29,267.29,266.98,267.1,11282.0
2019-06-12 11:45:00,267.08,267.86,266.74,267.68,12876.0,267.08,267.86,266.74,267.68,12876.0
2019-06-12 11:50:00,267.81,267.97,267.63,267.82,2843.0,267.81,267.97,267.63,267.82,2843.0
2019-06-12 11:55:00,267.98,267.98,267.7,267.87,2207.0,267.98,267.98,267.7,267.87,2207.0
2019-06-12 12:00:00,267.85,268.5,267.84,268.39,1611.0,267.85,268.5,267.84,268.39,1611.0
2019-06-12 12:05:00,268.5,268.71,268.27,268.6,4255.0,268.5,268.71,268.27,268.6,4255.0
2019-06-12 12:10:00,268.6,268.64,268.25,268.25,2735.0,268.6,268.64,268.25,268.25,2735.0
2019-06-12 12:15:00,268.14,268.6,267.98,268.6,1928.0,268.14,268.6,267.98,268.6,1928.0
2019-06-12 12:20:00,268.48,268.93,268.47,268.84,1544.0,268.48,268.93,268.47,268.84,1544.0
2019-06-12 12:25:00,268.87,268.96,268.86,268.9,922.0,268.87,268.96,268.86,268.9,922.0
2019-06-12 12:30:00,268.9,269.09,268.89,269.09,1323.0,268.9,269.09,268.89,269.09,1323.0
2019-06-12 12:35:00,269.15,269.15,268.95,268.99,2100.0,269.15,269.15,268.95,268.99,2100.0
2019-06-12 12:40:00,268.89,269.22,268.86,268.99,2208.0,268.89,269.22,268.86,268.99,2208.0
2019-06-12 12:45:00,269.11,269.27,268.94,269.04,1530.0,269.11,269.27,268.94,269.04,1530.0
2019-06-12 12:50:00,268.98,269.02,268.98,269.0,599.0,268.98,269.02,268.98,269.0,599.0
2019-06-12 12:55:00,269.1,269.35,269.01,269.13,2417.0,269.1,269.35,269.01,269.13,2417.0
2019-06-12 13:00:00,269.01,269.18,268.96,269.16,1796.0,269.01,269.18,268.96,269.16,1796.0
2019-06-12 13:05:00,269.06,269.6,268.97,269.37,4090.0,269.06,269.6,268.97,269.37,4090.0
2019-06-12 13:10:00,269.41,269.41,268.98,268.98,2234.0,269.41,269.41,268.98,268.98,2234.0
2019-06-12 13:15:00,268.97,269.07,268.87,268.91,1956.0,268.97,269.07,268.87,268.91,1956.0
2019-06-12 13:20:00,268.89,268.95,268.78,268.78,646.0,268.89,268.95,268.78,268.78,646.0
2019-06-12 13:25:00,268.82,269.02,268.72,268.91,3454.0,268.82,269.02,268.72,268.91,3454.0
2019-06-12 13:30:00,268.92,268.92,268.45,268.47,8036.0,268.92,268.92,268.45,268.47,8036.0
2019-06-12 13:35:00,268.55,268.61,267.96,268.13,3821.0,268.55,268.61,267.96,268.13,3821.0
2019-06-12 13:40:00,268.19,268.3,268.09,268.29,1650.0,268.19,268.3,268.09,268.29,1650.0
2019-06-12 13:45:00,268.34,268.44,268.25,268.33,1503.0,268.34,268.44,268.25,268.33,1503.0
2019-06-12 13:50:00,268.25,268.53,268.25,268.39,3795.0,268.25,268.53,268.25,268.39,3795.0
2019-06-12 13:55:00,268.49,268.49,268.04,268.04,6810.0,268.49,268.49,268.04,268.04,6810.0
2019-06-12 14:00:00,268.18,269.34,268.09,269.16,11719.0,268.18,269.34,268.09,269.16,11719.0
2019-06-12 14:05:00,269.12,269.12,268.42,268.53,9331.0,269.12,269.12,268.42,268.53,9331.0
2019-06-12 14:10:00,268.53,268.7,268.13,268.32,4012.0,268.53,268.7,268.13,268.32,4012.0
2019-06-12 14:15:00,268.37,268.47,268.14,268.36,5279.0,268.37,268.47,268.14,268.36,5279.0
2019-06-12 14:20:00,268.29,268.37,267.97,267.98,5256.0,268.29,268.37,267.97,267.98,5256.0
2019-06-12 14:25:00,267.92,268.35,267.92,268.35,3800.0,267.92,268.35,267.92,268.35,3800.0
2019-06-12 14:30:00,268.41,268.57,268.3,268.31,7536.0,268.41,268.57,268.3,268.31,7536.0
2019-06-12 14:35:00,268.36,268.44,268.32,268.32,5067.0,268.36,268.44,268.32,268.32,5067.0
2019-06-12 14:40:00,268.33,268.44,268.22,268.24,2100.0,268.33,268.44,268.22,268.24,2100.0
2019-06-12 14:45:00,268.23,268.95,268.21,268.73,10266.0,268.23,268.95,268.21,268.73,10266.0
2019-06-12 14:50:00,268.78,268.83,268.49,268.53,3794.0,268.78,268.83,268.49,268.53,3794.0
2019-06-12 14:55:00,268.6,268.61,268.12,268.19,4610.0,268.6,268.61,268.12,268.19,4610.0
2019-06-12 15:00:00,268.28,268.4,268.02,268.05,5703.0,268.28,268.4,268.02,268.05,5703.0
2019-06-12 15:05:00,268.12,268.68,268.06,268.55,11482.0,268.12,268.68,268.06,268.55,11482.0
2019-06-12 15:10:00,268.6,268.62,268.49,268.55,2744.0,268.6,268.62,268.49,268.55,2744.0
2019-06-12 15:15:00,268.52,268.62,268.33,268.52,3073.0,268.52,268.62,268.33,268.52,3073.0
2019-06-12 15:20:00,268.52,268.61,268.22,268.56,12785.0,268.52,268.61,268.22,268.56,12785.0
2019-06-12 15:25:00,268.59,268.9,268.58,268.88,7397.0,268.59,268.9,268.58,268.88,7397.0
2019-06-12 15:30:00,268.87,269.0,268.73,268.73,7443.0,268.87,269.0,268.73,268.73,7443.0
2019-06-12 15:35:00,268.65,268.84,268.38,268.39,13031.0,268.65,268.84,268.38,268.39,13031.0
2019-06-12 15:40:00,268.38,268.58,267.86,268.06,10958.0,268.38,268.58,267.86,268.06,10958.0
2019-06-12 15:45:00,268.07,268.26,267.69,267.69,16591.0,268.07,268.26,267.69,267.69,16591.0
2019-06-12 15:50:00,267.86,268.08,267.64,267.9,22230.0,267.86,268.08,267.64,267.9,22230.0
2019-06-12 15:55:00,267.96,268.0,267.24,267.79,55622.0,267.96,268.0,267.24,267.79,55622.0
2019-06-13 09:30:00,268.6,273.25,268.6,272.67,62086.0,268.6,273.25,268.6,272.67,62086.0
2019-06-13 09:35:00,272.6,273.96,270.45,270.46,39808.0,272.6,273.96,270.45,270.46,39808.0
2019-06-13 09:40:00,270.87,271.09,269.31,270.49,20131.0,270.87,271.09,269.31,270.49,20131.0
2019-06-13 09:45:00,270.04,270.48,269.6,269.98,5064.0,270.04,270.48,269.6,269.98,5064.0
2019-06-13 09:50:00,270.23,270.68,270.12,270.12,3729.0,270.23,270.68,270.12,270.12,3729.0
2019-06-13 09:55:00,270.16,270.7,270.16,270.51,3300.0,270.16,270.7,270.16,270.51,3300.0
2019-06-13 10:00:00,270.59,271.09,270.24,270.32,9788.0,270.59,271.09,270.24,270.32,9788.0
2019-06-13 10:05:00,270.56,270.87,270.14,270.3,6500.0,270.56,270.87,270.14,270.3,6500.0
2019-06-13 10:10:00,270.3,271.23,270.26,271.19,5236.0,270.3,271.23,270.26,271.19,5236.0
2019-06-13 10:15:00,271.19,272.13,270.96,272.07,8798.0,271.19,272.13,270.96,272.07,8798.0
2019-06-13 10:20:00,272.11,273.16,271.93,273.11,11420.0,272.11,273.16,271.93,273.11,11420.0
2019-06-13 10:25:00,273.14,273.15,272.18,272.43,7160.0,273.14,273.15,272.18,272.43,7160.0
2019-06-13 10:30:00,272.41,273.09,272.4,273.09,10025.0,272.41,273.09,272.4,273.09,10025.0
2019-06-13 10:35:00,273.22,273.4,273.04,273.4,5541.0,273.22,273.4,273.04,273.4,5541.0
2019-06-13 10:40:00,273.41,273.66,273.27,273.38,18505.0,273.41,273.66,273.27,273.38,18505.0
2019-06-13 10:45:00,273.48,273.71,273.15,273.48,7053.0,273.48,273.71,273.15,273.48,7053.0
2019-06-13 10:50:00,273.44,273.82,273.19,273.82,7746.0,273.44,273.82,273.19,273.82,7746.0
2019-06-13 10:55:00,273.9,274.04,273.34,273.6,10694.0,273.9,274.04,273.34,273.6,10694.0
2019-06-13 11:00:00,273.6,273.7,273.48,273.62,3756.0,273.6,273.7,273.48,273.62,3756.0
2019-06-13 11:05:00,273.52,273.61,272.66,273.12,19697.0,273.52,273.61,272.66,273.12,19697.0
2019-06-13 11:10:00,273.13,273.64,273.01,273.56,4374.0,273.13,273.64,273.01,273.56,4374.0
2019-06-13 11:15:00,273.54,273.63,273.35,273.59,4344.0,273.54,273.63,273.35,273.59,4344.0
2019-06-13 11:20:00,273.59,273.76,273.59,273.63,3894.0,273.59,273.76,273.59,273.63,3894.0
2019-06-13 11:25:00,273.67,273.72,273.6,273.69,3505.0,273.67,273.72,273.6,273.69,3505.0
2019-06-13 11:30:00,273.7,274.09,273.6,273.64,17174.0,273.7,274.09,273.6,273.64,17174.0
2019-06-13 11:35:00,273.63,273.63,273.1,273.49,5245.0,273.63,273.63,273.1,273.49,5245.0
2019-06-13 11:40:00,273.46,273.69,272.79,273.09,7782.0,273.46,273.69,272.79,273.09,7782.0
2019-06-13 11:45:00,272.94,273.0,272.28,272.93,14315.0,272.94,273.0,272.28,272.93,14315.0
2019-06-13 11:50:00,272.88,272.94,272.67,272.78,1800.0,272.88,272.94,272.67,272.78,1800.0
2019-06-13 11:55:00,272.84,272.92,272.71,272.74,11778.0,272.84,272.92,272.71,272.74,11778.0
2019-06-13 12:00:00,272.83,272.93,272.4,272.4,3122.0,272.83,272.93,272.4,272.4,3122.0
2019-06-13 12:05:00,272.39,272.99,272.39,272.87,4940.0,272.39,272.99,272.39,272.87,4940.0
2019-06-13 12:10:00,272.87,273.17,272.79,272.79,5632.0,272.87,273.17,272.79,272.79,5632.0
2019-06-13 12:15:00,272.75,272.85,272.12,272.21,6576.0,272.75,272.85,272.12,272.21,6576.0
2019-06-13 12:20:00,272.21,272.33,271.73,271.74,3096.0,272.21,272.33,271.73,271.74,3096.0
2019-06-13 12:25:00,271.75,272.04,271.25,271.25,7100.0,271.75,272.04,271.25,271.25,7100.0
2019-06-13 12:30:00,271.31,271.82,271.25,271.63,7044.0,271.31,271.82,271.25,271.63,7044.0
2019-06-13 12:35:00,271.56,272.16,271.56,271.98,2429.0,271.56,272.16,271.56,271.98,2429.0
2019-06-13 12:40:00,271.99,272.41,271.99,272.41,4115.0,271.99,272.41,271.99,272.41,4115.0
2019-06-13 12:45:00,272.42,272.79,272.33,272.33,3905.0,272.42,272.79,272.33,272.33,3905.0
2019-06-13 12:50:00,272.36,272.66,272.36,272.65,1734.0,272.36,272.66,272.36,272.65,1734.0
2019-06-13 12:55:00,272.54,272.77,272.52,272.58,2300.0,272.54,272.77,272.52,272.58,2300.0
2019-06-13 13:00:00,272.69,272.83,272.61,272.76,3384.0,272.69,272.83,272.61,272.76,3384.0
2019-06-13 13:05:00,272.76,272.76,272.51,272.63,5418.0,272.76,272.76,272.51,272.63,5418.0
2019-06-13 13:10:00,272.72,272.9,272.39,272.39,8364.0,272.72,272.9,272.39,272.39,8364.0
2019-06-13 13:15:00,272.42,272.58,272.23,272.24,3244.0,272.42,272.58,272.23,272.24,3244.0
2019-06-13 13:20:00,272.32,272.35,272.02,272.03,5700.0,272.32,272.35,272.02,272.03,5700.0
2019-06-13 13:25:00,272.0,272.0,271.82,271.88,3900.0,272.0,272.0,271.82,271.88,3900.0
2019-06-13 13:30:00,271.98,272.12,271.95,272.12,3944.0,271.98,272.12,271.95,272.12,3944.0
2019-06-13 13:35:00,272.01,272.21,272.01,272.13,5008.0,272.01,272.21,272.01,272.13,5008.0
2019-06-13 13:40:00,272.17,272.29,272.1,272.22,3314.0,272.17,272.29,272.1,272.22,3314.0
2019-06-13 13:45:00,272.22,272.26,271.9,272.15,8934.0,272.22,272.26,271.9,272.15,8934.0
2019-06-13 13:50:00,272.14,272.57,272.14,272.57,3514.0,272.14,272.57,272.14,272.57,3514.0
2019-06-13 13:55:00,272.62,272.85,272.58,272.66,7345.0,272.62,272.85,272.58,272.66,7345.0
2019-06-13 14:00:00,272.55,272.73,272.55,272.7,2884.0,272.55,272.73,272.55,272.7,2884.0
2019-06-13 14:05:00,272.75,272.83,272.45,272.6,4056.0,272.75,272.83,272.45,272.6,4056.0
2019-06-13 14:10:00,272.62,273.2,272.62,273.2,14082.0,272.62,273.2,272.62,273.2,14082.0
2019-06-13 14:15:00,273.27,273.27,272.2,272.38,13977.0,273.27,273.27,272.2,272.38,13977.0
2019-06-13 14:20:00,272.33,272.62,272.33,272.43,5303.0,272.33,272.62,272.33,272.43,5303.0
2019-06-13 14:25:00,272.49,272.69,272.42,272.63,5076.0,272.49,272.69,272.42,272.63,5076.0
2019-06-13 14:30:00,272.6,272.6,272.06,272.22,4682.0,272.6,272.6,272.06,272.22,4682.0
2019-06-13 14:35:00,272.21,272.27,272.02,272.27,3886.0,272.21,272.27,272.02,272.27,3886.0
2019-06-13 14:40:00,272.27,272.58,272.27,272.56,2932.0,272.27,272.58,272.27,272.56,2932.0
2019-06-13 14:45:00,272.63,272.8,272.62,272.7,6181.0,272.63,272.8,272.62,272.7,6181.0
2019-06-13 14:50:00,272.81,273.09,272.66,272.72,7057.0,272.81,273.09,272.66,272.72,7057.0
2019-06-13 14:55:00,272.71,272.96,272.61,272.61,7805.0,272.71,272.96,272.61,272.61,7805.0
2019-06-13 15:00:00,272.68,272.69,272.32,272.58,4420.0,272.68,272.69,272.32,272.58,4420.0
2019-06-13 15:05:00,272.51,272.7,272.38,272.64,6667.0,272.51,272.7,272.38,272.64,6667.0
2019-06-13 15:10:00,272.62,272.73,272.14,272.3,7021.0,272.62,272.73,272.14,272.3,7021.0
2019-06-13 15:15:00,272.21,272.37,272.17,272.33,4761.0,272.21,272.37,272.17,272.33,4761.0
2019-06-13 15:20:00,272.37,272.71,272.35,272.6,4747.0,272.37,272.71,272.35,272.6,4747.0
2019-06-13 15:25:00,272.7,272.7,272.33,272.61,4568.0,272.7,272.7,272.33,272.61,4568.0
2019-06-13 15:30:00,272.69,273.15,272.6,272.69,11846.0,272.69,273.15,272.6,272.69,11846.0
2019-06-13 15:35:00,272.76,273.36,272.7,273.35,11133.0,272.76,273.36,272.7,273.35,11133.0
2019-06-13 15:40:00,273.32,273.36,273.04,273.07,10018.0,273.32,273.36,273.04,273.07,10018.0
2019-06-13 15:45:00,273.07,273.34,273.07,273.26,16816.0,273.07,273.34,273.07,273.26,16816.0
2019-06-13 15:50:00,273.22,273.43,272.91,273.22,26050.0,273.22,273.43,272.91,273.22,26050.0
2019-06-13 15:55:00,273.26,273.93,273.11,273.89,35807.0,273.26,273.93,273.11,273.89,35807.0
2019-06-14 09:30:00,273.73,273.73,272.46,273.18,12983.0,273.73,273.73,272.46,273.18,12983.0
2019-06-14 09:35:00,273.45,273.55,272.45,273.47,8249.0,273.45,273.55,272.45,273.47,8249.0
2019-06-14 09:40:00,273.45,273.46,272.22,272.8,9295.0,273.45,273.46,272.22,272.8,9295.0
2019-06-14 09:45:00,272.82,274.19,272.82,274.06,16372.0,272.82,274.19,272.82,274.06,16372.0
2019-06-14 09:50:00,274.02,275.49,274.02,274.49,30478.0,274.02,275.49,274.02,274.49,30478.0
2019-06-14 09:55:00,274.66,275.56,274.4,275.47,11021.0,274.66,275.56,274.4,275.47,11021.0
2019-06-14 10:00:00,275.37,275.37,274.07,274.32,4453.0,275.37,275.37,274.07,274.32,4453.0
2019-06-14 10:05:00,274.32,275.2,274.04,275.04,9334.0,274.32,275.2,274.04,275.04,9334.0
2019-06-14 10:10:00,274.99,275.03,274.58,274.6,3308.0,274.99,275.03,274.58,274.6,3308.0
2019-06-14 10:15:00,274.88,275.35,274.85,274.85,5619.0,274.88,275.35,274.85,274.85,5619.0
2019-06-14 10:20:00,274.89,275.61,274.77,275.26,8659.0,274.89,275.61,274.77,275.26,8659.0
2019-06-14 10:25:00,275.25,275.34,274.76,274.76,7530.0,275.25,275.34,274.76,274.76,7530.0
2019-06-14 10:30:00,274.59,275.03,274.38,274.74,4340.0,274.59,275.03,274.38,274.74,4340.0
2019-06-14 10:35:00,274.87,274.87,273.99,274.25,5631.0,274.87,274.87,273.99,274.25,5631.0
2019-06-14 10:40:00,274.16,274.16,273.06,273.64,2674.0,274.16,274.16,273.06,273.64,2674.0
2019-06-14 10:45:00,273.66,273.68,272.76,273.3,7088.0,273.66,273.68,272.76,273.3,7088.0
2019-06-14 10:50:00,273.58,273.65,273.3,273.33,9413.0,273.58,273.65,273.3,273.33,9413.0
2019-06-14 10:55:00,273.45,273.57,272.13,272.18,5213.0,273.45,273.57,272.13,272.18,5213.0
2019-06-14 11:00:00,272.27,272.41,271.22,271.3,9931.0,272.27,272.41,271.22,271.3,9931.0
2019-06-14 11:05:00,271.21,271.41,270.77,270.77,9863.0,271.21,271.41,270.77,270.77,9863.0
2019-06-14 11:10:00,270.67,270.67,270.05,270.2,6202.0,270.67,270.67,270.05,270.2,6202.0
2019-06-14 11:15:00,270.18,270.7,270.06,270.69,3507.0,270.18,270.7,270.06,270.69,3507.0
2019-06-14 11:20:00,270.67,271.84,270.66,271.84,3376.0,270.67,271.84,270.66,271.84,3376.0
2019-06-14 11:25:00,271.68,272.25,271.61,271.96,2300.0,271.68,272.25,271.61,271.96,2300.0
2019-06-14 11:30:00,272.1,272.79,271.8,272.57,6470.0,272.1,272.79,271.8,272.57,6470.0
2019-06-14 11:35:00,272.56,272.87,272.45,272.87,5201.0,272.56,272.87,272.45,272.87,5201.0
2019-06-14 11:40:00,272.68,272.7,272.43,272.57,4876.0,272.68,272.7,272.43,272.57,4876.0
2019-06-14 11:45:00,272.57,272.79,272.57,272.76,2993.0,272.57,272.79,272.57,272.76,2993.0
2019-06-14 11:50:00,272.78,272.89,272.47,272.47,5317.0,272.78,272.89,272.47,272.47,5317.0
2019-06-14 11:55:00,272.47,272.75,272.2,272.31,5161.0,272.47,272.75,272.2,272.31,5161.0
2019-06-14 12:00:00,272.31,272.31,271.67,271.67,1528.0,272.31,272.31,271.67,271.67,1528.0
2019-06-14 12:05:00,271.69,272.16,271.69,272.16,2332.0,271.69,272.16,271.69,272.16,2332.0
2019-06-14 12:10:00,272.05,272.44,272.04,272.23,2831.0,272.05,272.44,272.04,272.23,2831.0
2019-06-14 12:15:00,272.13,272.59,272.12,272.59,2137.0,272.13,272.59,272.12,272.59,2137.0
2019-06-14 12:20:00,272.48,272.58,272.41,272.56,1775.0,272.48,272.58,272.41,272.56,1775.0
2019-06-14 12:25:00,272.66,272.78,272.62,272.71,3945.0,272.66,272.78,272.62,272.71,3945.0
2019-06-14 12:30:00,272.69,272.97,272.69,272.87,4174.0,272.69,272.97,272.69,272.87,4174.0
2019-06-14 12:35:00,272.8,273.05,272.76,272.81,2813.0,272.8,273.05,272.76,272.81,2813.0
2019-06-14 12:40:00,272.88,273.16,272.7,273.13,6205.0,272.88,273.16,272.7,273.13,6205.0
2019-06-14 12:45:00,273.16,273.47,273.03,273.42,3473.0,273.16,273.47,273.03,273.42,3473.0
2019-06-14 12:50:00,273.48,273.83,273.32,273.83,7330.0,273.48,273.83,273.32,273.83,7330.0
2019-06-14 12:55:00,273.87,273.89,273.68,273.87,5996.0,273.87,273.89,273.68,273.87,5996.0
2019-06-14 13:00:00,273.78,273.78,273.31,273.39,2301.0,273.78,273.78,273.31,273.39,2301.0
2019-06-14 13:05:00,273.4,273.4,273.16,273.26,700.0,273.4,273.4,273.16,273.26,700.0
2019-06-14 13:10:00,273.21,273.39,273.17,273.3,1754.0,273.21,273.39,273.17,273.3,1754.0
2019-06-14 13:15:00,273.11,273.11,272.97,272.98,1118.0,273.11,273.11,272.97,272.98,1118.0
2019-06-14 13:20:00,272.91,273.18,272.9,273.18,1811.0,272.91,273.18,272.9,273.18,1811.0
2019-06-14 13:25:00,273.19,273.19,272.85,272.93,1706.0,273.19,273.19,272.85,272.93,1706.0
2019-06-14 13:30:00,272.82,272.87,272.58,272.71,1200.0,272.82,272.87,272.58,272.71,1200.0
2019-06-14 13:35:00,272.58,272.62,272.39,272.62,1425.0,272.58,272.62,272.39,272.62,1425.0
2019-06-14 13:40:00,272.63,272.84,272.61,272.84,1000.0,272.63,272.84,272.61,272.84,1000.0
2019-06-14 13:45:00,272.59,272.78,272.39,272.58,901.0,272.59,272.78,272.39,272.58,901.0
2019-06-14 13:50:00,272.4,272.58,272.36,272.55,2500.0,272.4,272.58,272.36,272.55,2500.0
2019-06-14 13:55:00,272.37,272.52,272.12,272.12,1110.0,272.37,272.52,272.12,272.12,1110.0
2019-06-14 14:00:00,272.22,272.43,272.09,272.23,7514.0,272.22,272.43,272.09,272.23,7514.0
2019-06-14 14:05:00,272.14,272.41,271.83,272.41,35110.0,272.14,272.41,271.83,272.41,35110.0
2019-06-14 14:10:00,272.39,272.65,272.26,272.58,3598.0,272.39,272.65,272.26,272.58,3598.0
2019-06-14 14:15:00,272.57,272.95,272.57,272.95,4500.0,272.57,272.95,272.57,272.95,4500.0
2019-06-14 14:20:00,272.87,272.89,272.46,272.46,4400.0,272.87,272.89,272.46,272.46,4400.0
2019-06-14 14:25:00,272.62,272.76,272.59,272.76,1310.0,272.62,272.76,272.59,272.76,1310.0
2019-06-14 14:30:00,272.69,272.77,272.58,272.66,801.0,272.69,272.77,272.58,272.66,801.0
2019-06-14 14:35:00,272.63,272.97,272.63,272.93,2107.0,272.63,272.97,272.63,272.93,2107.0
2019-06-14 14:40:00,273.05,273.09,272.73,272.88,3648.0,273.05,273.09,272.73,272.88,3648.0
2019-06-14 14:45:00,272.81,272.97,272.81,272.97,1800.0,272.81,272.97,272.81,272.97,1800.0
2019-06-14 14:50:00,272.91,273.15,272.82,273.04,2983.0,272.91,273.15,272.82,273.04,2983.0
2019-06-14 14:55:00,273.15,273.17,273.0,273.16,1643.0,273.15,273.17,273.0,273.16,1643.0
2019-06-14 15:00:00,273.07,273.55,273.07,273.36,3260.0,273.07,273.55,273.07,273.36,3260.0
2019-06-14 15:05:00,273.52,273.57,273.32,273.38,2150.0,273.52,273.57,273.32,273.38,2150.0
2019-06-14 15:10:00,273.46,273.97,273.44,273.95,13279.0,273.46,273.97,273.44,273.95,13279.0
2019-06-14 15:15:00,274.03,274.18,273.55,273.8,7744.0,274.03,274.18,273.55,273.8,7744.0
2019-06-14 15:20:00,273.73,273.8,273.28,273.6,5100.0,273.73,273.8,273.28,273.6,5100.0
2019-06-14 15:25:00,273.53,273.6,273.29,273.55,4363.0,273.53,273.6,273.29,273.55,4363.0
2019-06-14 15:30:00,273.4,273.4,273.04,273.35,4212.0,273.4,273.4,273.04,273.35,4212.0
2019-06-14 15:35:00,273.4,273.82,273.12,273.12,6237.0,273.4,273.82,273.12,273.12,6237.0
2019-06-14 15:40:00,273.06,273.19,272.85,273.11,10044.0,273.06,273.19,272.85,273.11,10044.0
2019-06-14 15:45:00,273.06,273.22,272.88,272.88,6501.0,273.06,273.22,272.88,272.88,6501.0
2019-06-14 15:50:00,272.77,272.88,272.55,272.86,12376.0,272.77,272.88,272.55,272.86,12376.0
2019-06-14 15:55:00,272.74,272.87,272.24,272.25,34107.0,272.74,272.87,272.24,272.25,34107.0
2019-06-17 09:30:00,273.7,274.18,273.17,273.91,29202.0,273.7,274.18,273.17,273.91,29202.0
2019-06-17 09:35:00,273.5,273.65,271.72,273.65,18680.0,273.5,273.65,271.72,273.65,18680.0
2019-06-17 09:40:00,273.51,274.65,273.51,274.58,12987.0,273.51,274.65,273.51,274.58,12987.0
2019-06-17 09:45:00,274.62,276.16,274.37,276.15,19384.0,274.62,276.16,274.37,276.15,19384.0
2019-06-17 09:50:00,275.63,275.68,274.82,275.34,7336.0,275.63,275.68,274.82,275.34,7336.0
2019-06-17 09:55:00,275.16,275.54,275.07,275.2,33480.0,275.16,275.54,275.07,275.2,33480.0
2019-06-17 10:00:00,275.2,275.33,274.35,274.82,12967.0,275.2,275.33,274.35,274.82,12967.0
2019-06-17 10:05:00,274.82,275.2,274.75,274.86,14109.0,274.82,275.2,274.75,274.86,14109.0
2019-06-17 10:10:00,274.81,275.4,274.81,275.06,7531.0,274.81,275.4,274.81,275.06,7531.0
2019-06-17 10:15:00,275.13,275.16,274.06,274.31,11123.0,275.13,275.16,274.06,274.31,11123.0
2019-06-17 10:20:00,274.09,274.48,273.53,274.36,34907.0,274.09,274.48,273.53,274.36,34907.0
2019-06-17 10:25:00,274.42,275.11,274.11,274.88,8935.0,274.42,275.11,274.11,274.88,8935.0
2019-06-17 10:30:00,274.77,275.11,274.5,274.6,5301.0,274.77,275.11,274.5,274.6,5301.0
2019-06-17 10:35:00,274.59,274.96,274.58,274.91,2500.0,274.59,274.96,274.58,274.91,2500.0
2019-06-17 10:40:00,275.12,275.15,274.58,274.65,4331.0,275.12,275.15,274.58,274.65,4331.0
2019-06-17 10:45:00,274.62,274.65,274.25,274.43,18148.0,274.62,274.65,274.25,274.43,18148.0
2019-06-17 10:50:00,274.4,274.77,274.4,274.51,4786.0,274.4,274.77,274.4,274.51,4786.0
2019-06-17 10:55:00,274.55,275.08,274.44,275.08,5599.0,274.55,275.08,274.44,275.08,5599.0
2019-06-17 11:00:00,274.89,275.19,274.74,274.74,3282.0,274.89,275.19,274.74,274.74,3282.0
2019-06-17 11:05:00,274.7,275.04,274.41,275.04,3931.0,274.7,275.04,274.41,275.04,3931.0
2019-06-17 11:10:00,275.08,275.71,275.08,275.44,5252.0,275.08,275.71,275.08,275.44,5252.0
2019-06-17 11:15:00,275.5,275.62,275.39,275.48,3684.0,275.5,275.62,275.39,275.48,3684.0
2019-06-17 11:20:00,275.45,275.47,275.0,275.09,15943.0,275.45,275.47,275.0,275.09,15943.0
2019-06-17 11:25:00,275.05,275.39,274.9,275.05,13146.0,275.05,275.39,274.9,275.05,13146.0
2019-06-17 11:30:00,275.04,275.04,274.3,274.36,10352.0,275.04,275.04,274.3,274.36,10352.0
2019-06-17 11:35:00,274.21,274.21,273.52,273.74,5451.0,274.21,274.21,273.52,273.74,5451.0
2019-06-17 11:40:00,273.87,274.18,273.42,273.74,6449.0,273.87,274.18,273.42,273.74,6449.0
2019-06-17 11:45:00,273.47,273.67,273.26,273.53,4599.0,273.47,273.67,273.26,273.53,4599.0
2019-06-17 11:50:00,273.38,273.51,272.85,272.85,3077.0,273.38,273.51,272.85,272.85,3077.0
2019-06-17 11:55:00,272.84,272.95,272.48,272.68,6789.0,272.84,272.95,272.48,272.68,6789.0
2019-06-17 12:00:00,272.57,272.75,272.24,272.42,6091.0,272.57,272.75,272.24,272.42,6091.0
2019-06-17 12:05:00,272.38,272.94,272.35,272.94,6253.0,272.38,272.94,272.35,272.94,6253.0
2019-06-17 12:10:00,272.86,273.09,272.66,273.02,2585.0,272.86,273.09,272.66,273.02,2585.0
2019-06-17 12:15:00,272.92,273.5,272.92,273.5,2543.0,272.92,273.5,272.92,273.5,2543.0
2019-06-17 12:20:00,273.35,273.75,273.35,273.64,2650.0,273.35,273.75,273.35,273.64,2650.0
2019-06-17 12:25:00,273.69,273.69,273.59,273.59,1975.0,273.69,273.69,273.59,273.59,1975.0
2019-06-17 12:30:00,273.6,273.89,273.48,273.84,2100.0,273.6,273.89,273.48,273.84,2100.0
2019-06-17 12:35:00,273.91,274.51,273.9,274.23,3110.0,273.91,274.51,273.9,274.23,3110.0
2019-06-17 12:40:00,274.37,274.69,274.37,274.52,4165.0,274.37,274.69,274.37,274.52,4165.0
2019-06-17 12:45:00,274.59,274.9,274.58,274.7,1800.0,274.59,274.9,274.58,274.7,1800.0
2019-06-17 12:50:00,274.87,275.18,274.81,274.81,5132.0,274.87,275.18,274.81,274.81,5132.0
2019-06-17 12:55:00,274.9,275.05,274.66,275.0,3027.0,274.9,275.05,274.66,275.0,3027.0
2019-06-17 13:00:00,275.14,275.47,275.14,275.33,4560.0,275.14,275.47,275.14,275.33,4560.0
2019-06-17 13:05:00,275.42,275.47,275.26,275.26,2100.0,275.42,275.47,275.26,275.26,2100.0
2019-06-17 13:10:00,275.35,275.73,275.34,275.63,2568.0,275.35,275.73,275.34,275.63,2568.0
2019-06-17 13:15:00,275.63,275.86,275.6,275.86,4243.0,275.63,275.86,275.6,275.86,4243.0
2019-06-17 13:20:00,275.91,276.17,275.81,276.1,9820.0,275.91,276.17,275.81,276.1,9820.0
2019-06-17 13:25:00,276.03,276.3,275.93,276.13,5036.0,276.03,276.3,275.93,276.13,5036.0
2019-06-17 13:30:00,276.06,276.32,275.99,276.32,4510.0,276.06,276.32,275.99,276.32,4510.0
2019-06-17 13:35:00,276.26,276.29,275.98,276.01,4000.0,276.26,276.29,275.98,276.01,4000.0
2019-06-17 13:40:00,275.97,276.1,275.6,275.6,2500.0,275.97,276.1,275.6,275.6,2500.0
2019-06-17 13:45:00,275.53,275.79,275.53,275.63,782.0,275.53,275.79,275.53,275.63,782.0
2019-06-17 13:50:00,275.68,275.79,275.61,275.79,1769.0,275.68,275.79,275.61,275.79,1769.0
2019-06-17 13:55:00,275.9,275.99,275.84,275.92,2002.0,275.9,275.99,275.84,275.92,2002.0
2019-06-17 14:00:00,275.95,276.38,275.77,276.38,6312.0,275.95,276.38,275.77,276.38,6312.0
2019-06-17 14:05:00,276.37,276.37,275.89,275.89,4722.0,276.37,276.37,275.89,275.89,4722.0
2019-06-17 14:10:00,275.88,275.94,275.73,275.74,2450.0,275.88,275.94,275.73,275.74,2450.0
2019-06-17 14:15:00,275.76,276.0,275.7,275.7,4285.0,275.76,276.0,275.7,275.7,4285.0
2019-06-17 14:20:00,275.69,275.92,275.69,275.91,2180.0,275.69,275.92,275.69,275.91,2180.0
2019-06-17 14:25:00,275.97,276.03,275.71,275.71,4105.0,275.97,276.03,275.71,275.71,4105.0
2019-06-17 14:30:00,275.66,275.83,275.58,275.58,7698.0,275.66,275.83,275.58,275.58,7698.0
2019-06-17 14:35:00,275.69,275.7,275.45,275.5,2982.0,275.69,275.7,275.45,275.5,2982.0
2019-06-17 14:40:00,275.5,275.69,275.4,275.63,10621.0,275.5,275.69,275.4,275.63,10621.0
2019-06-17 14:45:00,275.63,275.92,275.62,275.65,16595.0,275.63,275.92,275.62,275.65,16595.0
2019-06-17 14:50:00,275.65,275.71,275.57,275.61,5763.0,275.65,275.71,275.57,275.61,5763.0
2019-06-17 14:55:00,275.58,275.58,275.23,275.23,5079.0,275.58,275.58,275.23,275.23,5079.0
2019-06-17 15:00:00,275.29,275.3,275.07,275.17,3500.0,275.29,275.3,275.07,275.17,3500.0
2019-06-17 15:05:00,275.25,275.57,275.25,275.5,4200.0,275.25,275.57,275.25,275.5,4200.0
2019-06-17 15:10:00,275.49,275.54,275.41,275.41,2308.0,275.49,275.54,275.41,275.41,2308.0
2019-06-17 15:15:00,275.43,275.43,275.04,275.04,4911.0,275.43,275.43,275.04,275.04,4911.0
2019-06-17 15:20:00,275.03,275.22,275.01,275.2,3727.0,275.03,275.22,275.01,275.2,3727.0
2019-06-17 15:25:00,275.18,275.44,275.18,275.38,2840.0,275.18,275.44,275.18,275.38,2840.0
2019-06-17 15:30:00,275.37,275.52,275.09,275.44,3644.0,275.37,275.52,275.09,275.44,3644.0
2019-06-17 15:35:00,275.49,275.53,275.26,275.31,7645.0,275.49,275.53,275.26,275.31,7645.0
2019-06-17 15:40:00,275.38,275.46,275.33,275.37,4603.0,275.38,275.46,275.33,275.37,4603.0
2019-06-17 15:45:00,275.38,275.41,274.87,274.93,10067.0,275.38,275.41,274.87,274.93,10067.0
2019-06-17 15:50:00,274.88,275.02,274.71,274.71,18422.0,274.88,275.02,274.71,274.71,18422.0
2019-06-17 15:55:00,274.72,274.9,274.4,274.56,41351.0,274.72,274.9,274.4,274.56,41351.0
2019-06-18 09:30:00,278.32,280.83,278.32,280.36,46139.0,278.32,280.83,278.32,280.36,46139.0
2019-06-18 09:35:00,280.49,281.5,279.56,281.37,31192.0,280.49,281.5,279.56,281.37,31192.0
2019-06-18 09:40:00,281.26,283.88,281.03,283.87,88144.0,281.26,283.88,281.03,283.87,88144.0
2019-06-18 09:45:00,283.79,284.38,282.4,282.81,45206.0,283.79,284.38,282.4,282.81,45206.0
2019-06-18 09:50:00,282.55,283.91,282.47,282.74,58042.0,282.55,283.91,282.47,282.74,58042.0
2019-06-18 09:55:00,282.74,282.97,281.84,282.32,29200.0,282.74,282.97,281.84,282.32,29200.0
2019-06-18 10:00:00,282.44,283.77,282.32,282.37,24575.0,282.44,283.77,282.32,282.37,24575.0
2019-06-18 10:05:00,282.34,283.4,282.15,283.24,19896.0,282.34,283.4,282.15,283.24,19896.0
2019-06-18 10:10:00,283.15,283.49,283.07,283.31,21156.0,283.15,283.49,283.07,283.31,21156.0
2019-06-18 10:15:00,283.18,283.43,282.6,282.88,12733.0,283.18,283.43,282.6,282.88,12733.0
2019-06-18 10:20:00,282.92,283.67,282.84,283.57,12888.0,282.92,283.67,282.84,283.57,12888.0
2019-06-18 10:25:00,283.57,283.98,283.35,283.46,11339.0,283.57,283.98,283.35,283.46,11339.0
2019-06-18 10:30:00,283.42,283.78,283.2,283.78,9650.0,283.42,283.78,283.2,283.78,9650.0
2019-06-18 10:35:00,283.7,284.2,283.45,283.48,18030.0,283.7,284.2,283.45,283.48,18030.0
2019-06-18 10:40:00,283.6,283.95,283.13,283.36,11135.0,283.6,283.95,283.13,283.36,11135.0
2019-06-18 10:45:00,283.46,284.08,283.4,283.95,12658.0,283.46,284.08,283.4,283.95,12658.0
2019-06-18 10:50:00,283.85,284.41,283.3,284.41,23932.0,283.85,284.41,283.3,284.41,23932.0
2019-06-18 10:55:00,284.46,285.03,284.35,284.51,28137.0,284.46,285.03,284.35,284.51,28137.0
2019-06-18 11:00:00,284.64,284.82,284.07,284.68,12633.0,284.64,284.82,284.07,284.68,12633.0
2019-06-18 11:05:00,284.48,284.98,284.27,284.74,20045.0,284.48,284.98,284.27,284.74,20045.0
2019-06-18 11:10:00,284.74,284.74,284.01,284.19,20133.0,284.74,284.74,284.01,284.19,20133.0
2019-06-18 11:15:00,284.25,285.0,284.25,284.87,9995.0,284.25,285.0,284.25,284.87,9995.0
2019-06-18 11:20:00,284.87,284.95,283.55,283.63,13269.0,284.87,284.95,283.55,283.63,13269.0
2019-06-18 11:25:00,283.7,284.2,283.57,284.0,10734.0,283.7,284.2,283.57,284.0,10734.0
2019-06-18 11:30:00,284.0,284.52,283.94,283.94,12828.0,284.0,284.52,283.94,283.94,12828.0
2019-06-18 11:35:00,283.93,284.79,283.92,284.79,5407.0,283.93,284.79,283.92,284.79,5407.0
2019-06-18 11:40:00,284.79,284.96,284.01,284.09,19179.0,284.79,284.96,284.01,284.09,19179.0
2019-06-18 11:45:00,284.21,284.25,282.99,283.04,10329.0,284.21,284.25,282.99,283.04,10329.0
2019-06-18 11:50:00,283.03,283.33,282.67,282.71,18024.0,283.03,283.33,282.67,282.71,18024.0
2019-06-18 11:55:00,282.83,283.2,282.59,282.81,8871.0,282.83,283.2,282.59,282.81,8871.0
2019-06-18 12:00:00,282.82,282.83,282.25,282.33,6829.0,282.82,282.83,282.25,282.33,6829.0
2019-06-18 12:05:00,282.26,282.54,282.23,282.43,2226.0,282.26,282.54,282.23,282.43,2226.0
2019-06-18 12:10:00,282.44,282.85,282.44,282.75,4644.0,282.44,282.85,282.44,282.75,4644.0
2019-06-18 12:15:00,282.64,282.64,282.3,282.55,4481.0,282.64,282.64,282.3,282.55,4481.0
2019-06-18 12:20:00,282.43,282.95,282.43,282.55,19620.0,282.43,282.95,282.43,282.55,19620.0
2019-06-18 12:25:00,282.59,282.92,281.86,282.07,11520.0,282.59,282.92,281.86,282.07,11520.0
2019-06-18 12:30:00,282.25,282.45,282.03,282.03,4862.0,282.25,282.45,282.03,282.03,4862.0
2019-06-18 12:35:00,282.05,282.37,281.77,282.35,8583.0,282.05,282.37,281.77,282.35,8583.0
2019-06-18 12:40:00,282.37,282.71,281.91,281.91,11210.0,282.37,282.71,281.91,281.91,11210.0
2019-06-18 12:45:00,281.9,282.47,281.76,282.43,5376.0,281.9,282.47,281.76,282.43,5376.0
2019-06-18 12:50:00,282.43,283.07,282.33,282.96,7207.0,282.43,283.07,282.33,282.96,7207.0
2019-06-18 12:55:00,282.96,283.38,282.87,282.94,10670.0,282.96,283.38,282.87,282.94,10670.0
2019-06-18 13:00:00,282.86,282.87,282.25,282.26,5779.0,282.86,282.87,282.25,282.26,5779.0
2019-06-18 13:05:00,282.17,282.24,281.75,282.08,9434.0,282.17,282.24,281.75,282.08,9434.0
2019-06-18 13:10:00,282.0,282.18,281.8,282.0,5526.0,282.0,282.18,281.8,282.0,5526.0
2019-06-18 13:15:00,282.02,282.1,281.11,281.51,10601.0,282.02,282.1,281.11,281.51,10601.0
2019-06-18 13:20:00,281.49,281.68,281.27,281.36,5250.0,281.49,281.68,281.27,281.36,5250.0
2019-06-18 13:25:00,281.44,281.58,281.21,281.51,6878.0,281.44,281.58,281.21,281.51,6878.0
2019-06-18 13:30:00,281.57,281.69,281.22,281.35,10937.0,281.57,281.69,281.22,281.35,10937.0
2019-06-18 13:35:00,281.43,281.82,281.37,281.63,9179.0,281.43,281.82,281.37,281.63,9179.0
2019-06-18 13:40:00,281.65,281.71,281.51,281.51,2924.0,281.65,281.71,281.51,281.51,2924.0
2019-06-18 13:45:00,281.5,281.6,281.2,281.21,6030.0,281.5,281.6,281.2,281.21,6030.0
2019-06-18 13:50:00,281.31,281.75,281.3,281.68,6105.0,281.31,281.75,281.3,281.68,6105.0
2019-06-18 13:55:00,281.32,281.59,281.22,281.59,8203.0,281.32,281.59,281.22,281.59,8203.0
2019-06-18 14:00:00,281.63,281.94,281.59,281.6,8300.0,281.63,281.94,281.59,281.6,8300.0
2019-06-18 14:05:00,281.67,282.0,281.61,281.92,6265.0,281.67,282.0,281.61,281.92,6265.0
2019-06-18 14:10:00,281.95,282.61,281.85,282.36,19147.0,281.95,282.61,281.85,282.36,19147.0
2019-06-18 14:15:00,282.23,282.52,282.04,282.04,25822.0,282.23,282.52,282.04,282.04,25822.0
2019-06-18 14:20:00,282.08,282.52,281.97,282.15,31223.0,282.08,282.52,281.97,282.15,31223.0
2019-06-18 14:25:00,282.16,282.47,282.05,282.32,5841.0,282.16,282.47,282.05,282.32,5841.0
2019-06-18 14:30:00,282.3,282.79,282.3,282.79,4830.0,282.3,282.79,282.3,282.79,4830.0
2019-06-18 14:35:00,282.84,282.84,282.49,282.66,4802.0,282.84,282.84,282.49,282.66,4802.0
2019-06-18 14:40:00,282.74,282.87,282.63,282.86,8185.0,282.74,282.87,282.63,282.86,8185.0
2019-06-18 14:45:00,282.79,282.79,282.52,282.63,5350.0,282.79,282.79,282.52,282.63,5350.0
2019-06-18 14:50:00,282.55,282.73,282.21,282.21,8614.0,282.55,282.73,282.21,282.21,8614.0
2019-06-18 14:55:00,282.19,282.25,282.01,282.14,3985.0,282.19,282.25,282.01,282.14,3985.0
2019-06-18 15:00:00,282.17,282.7,282.08,282.57,12738.0,282.17,282.7,282.08,282.57,12738.0
2019-06-18 15:05:00,282.57,282.83,282.56,282.77,11786.0,282.57,282.83,282.56,282.77,11786.0
2019-06-18 15:10:00,282.82,282.95,282.69,282.74,7588.0,282.82,282.95,282.69,282.74,7588.0
2019-06-18 15:15:00,282.63,282.63,282.33,282.63,9772.0,282.63,282.63,282.33,282.63,9772.0
2019-06-18 15:20:00,282.67,283.34,282.61,283.28,14196.0,282.67,283.34,282.61,283.28,14196.0
2019-06-18 15:25:00,283.28,283.64,283.16,283.64,21970.0,283.28,283.64,283.16,283.64,21970.0
2019-06-18 15:30:00,283.53,283.62,283.0,283.34,17843.0,283.53,283.62,283.0,283.34,17843.0
2019-06-18 15:35:00,283.31,283.38,282.99,283.05,9768.0,283.31,283.38,282.99,283.05,9768.0
2019-06-18 15:40:00,283.09,283.45,282.94,283.45,17285.0,283.09,283.45,282.94,283.45,17285.0
2019-06-18 15:45:00,283.46,283.68,283.22,283.32,21602.0,283.46,283.68,283.22,283.32,21602.0
2019-06-18 15:50:00,283.32,283.32,282.75,282.95,37481.0,283.32,283.32,282.75,282.95,37481.0
2019-06-18 15:55:00,282.85,282.9,282.32,282.65,67115.0,282.85,282.9,282.32,282.65,67115.0
2019-06-19 09:30:00,284.21,284.58,283.24,283.27,33938.0,284.21,284.58,283.24,283.27,33938.0
2019-06-19 09:35:00,283.19,283.58,282.29,283.01,20138.0,283.19,283.58,282.29,283.01,20138.0
2019-06-19 09:40:00,282.67,282.96,281.35,282.96,13656.0,282.67,282.96,281.35,282.96,13656.0
2019-06-19 09:45:00,282.83,283.25,282.3,282.53,21118.0,282.83,283.25,282.3,282.53,21118.0
2019-06-19 09:50:00,282.55,282.76,281.62,281.85,6286.0,282.55,282.76,281.62,281.85,6286.0
2019-06-19 09:55:00,281.84,282.38,281.84,281.9,3787.0,281.84,282.38,281.84,281.9,3787.0
2019-06-19 10:00:00,282.09,282.33,281.53,282.08,7244.0,282.09,282.33,281.53,282.08,7244.0
2019-06-19 10:05:00,282.17,282.27,281.69,281.69,3290.0,282.17,282.27,281.69,281.69,3290.0
2019-06-19 10:10:00,281.76,282.9,281.76,282.3,3483.0,281.76,282.9,281.76,282.3,3483.0
2019-06-19 10:15:00,282.42,282.42,281.78,281.88,5681.0,282.42,282.42,281.78,281.88,5681.0
2019-06-19 10:20:00,281.88,281.99,281.75,281.75,6057.0,281.88,281.99,281.75,281.75,6057.0
2019-06-19 10:25:00,281.76,281.76,281.31,281.4,8367.0,281.76,281.76,281.31,281.4,8367.0
2019-06-19 10:30:00,281.33,281.76,281.05,281.75,5976.0,281.33,281.76,281.05,281.75,5976.0
2019-06-19 10:35:00,281.75,282.54,281.62,282.11,8912.0,281.75,282.54,281.62,282.11,8912.0
2019-06-19 10:40:00,282.04,282.5,281.9,282.5,4896.0,282.04,282.5,281.9,282.5,4896.0
2019-06-19 10:45:00,282.6,283.16,282.6,282.78,4604.0,282.6,283.16,282.6,282.78,4604.0
2019-06-19 10:50:00,282.94,283.4,282.94,283.03,13538.0,282.94,283.4,282.94,283.03,13538.0
2019-06-19 10:55:00,283.1,283.37,282.46,282.65,7695.0,283.1,283.37,282.46,282.65,7695.0
2019-06-19 11:00:00,282.56,282.71,282.15,282.43,8430.0,282.56,282.71,282.15,282.43,8430.0
2019-06-19 11:05:00,282.54,282.94,282.43,282.94,4561.0,282.54,282.94,282.43,282.94,4561.0
2019-06-19 11:10:00,282.85,283.28,282.85,283.23,2433.0,282.85,283.28,282.85,283.23,2433.0
2019-06-19 11:15:00,283.22,283.23,282.87,283.08,4334.0,283.22,283.23,282.87,283.08,4334.0
2019-06-19 11:20:00,283.15,283.91,283.15,283.91,3560.0,283.15,283.91,283.15,283.91,3560.0
2019-06-19 11:25:00,283.84,284.29,283.59,284.14,15055.0,283.84,284.29,283.59,284.14,15055.0
2019-06-19 11:30:00,284.03,284.16,283.79,283.84,30643.0,284.03,284.16,283.79,283.84,30643.0
2019-06-19 11:35:00,283.95,283.95,283.01,283.17,7296.0,283.95,283.95,283.01,283.17,7296.0
2019-06-19 11:40:00,283.19,283.27,282.79,282.99,12789.0,283.19,283.27,282.79,282.99,12789.0
2019-06-19 11:45:00,282.9,283.14,282.86,283.11,5309.0,282.9,283.14,282.86,283.11,5309.0
2019-06-19 11:50:00,283.16,283.4,283.0,283.09,12049.0,283.16,283.4,283.0,283.09,12049.0
2019-06-19 11:55:00,283.14,283.43,282.81,282.94,3234.0,283.14,283.43,282.81,282.94,3234.0
2019-06-19 12:00:00,282.94,283.15,282.74,282.86,4328.0,282.94,283.15,282.74,282.86,4328.0
2019-06-19 12:05:00,283.01,283.01,282.25,282.25,4515.0,283.01,283.01,282.25,282.25,4515.0
2019-06-19 12:10:00,282.4,282.8,282.39,282.72,9414.0,282.4,282.8,282.39,282.72,9414.0
2019-06-19 12:15:00,282.68,282.68,282.42,282.66,2280.0,282.68,282.68,282.42,282.66,2280.0
2019-06-19 12:20:00,282.76,282.8,282.52,282.71,4559.0,282.76,282.8,282.52,282.71,4559.0
2019-06-19 12:25:00,282.81,282.84,282.55,282.8,10939.0,282.81,282.84,282.55,282.8,10939.0
2019-06-19 12:30:00,282.91,283.31,282.83,283.11,4363.0,282.91,283.31,282.83,283.11,4363.0
2019-06-19 12:35:00,283.2,283.2,282.46,282.6,13495.0,283.2,283.2,282.46,282.6,13495.0
2019-06-19 12:40:00,282.6,282.67,282.16,282.2,6527.0,282.6,282.67,282.16,282.2,6527.0
2019-06-19 12:45:00,282.17,282.5,282.05,282.5,7923.0,282.17,282.5,282.05,282.5,7923.0
2019-06-19 12:50:00,282.48,282.49,282.0,282.01,9653.0,282.48,282.49,282.0,282.01,9653.0
2019-06-19 12:55:00,282.04,282.29,281.91,282.29,7005.0,282.04,282.29,281.91,282.29,7005.0
2019-06-19 13:00:00,282.21,282.32,281.79,281.8,14324.0,282.21,282.32,281.79,281.8,14324.0
2019-06-19 13:05:00,281.65,282.0,281.6,281.78,2000.0,281.65,282.0,281.6,281.78,2000.0
2019-06-19 13:10:00,281.87,282.0,281.72,281.8,2683.0,281.87,282.0,281.72,281.8,2683.0
2019-06-19 13:15:00,281.84,281.85,281.41,281.57,4266.0,281.84,281.85,281.41,281.57,4266.0
2019-06-19 13:20:00,281.44,281.81,281.35,281.81,5200.0,281.44,281.81,281.35,281.81,5200.0
2019-06-19 13:25:00,281.77,281.95,281.68,281.88,4128.0,281.77,281.95,281.68,281.88,4128.0
2019-06-19 13:30:00,281.9,282.07,281.89,281.94,5214.0,281.9,282.07,281.89,281.94,5214.0
2019-06-19 13:35:00,281.94,282.04,281.92,281.94,4262.0,281.94,282.04,281.92,281.94,4262.0
2019-06-19 13:40:00,282.04,282.06,281.78,281.78,2875.0,282.04,282.06,281.78,281.78,2875.0
2019-06-19 13:45:00,281.73,281.78,281.57,281.71,5964.0,281.73,281.78,281.57,281.71,5964.0
2019-06-19 13:50:00,281.72,281.85,281.72,281.77,1700.0,281.72,281.85,281.72,281.77,1700.0
2019-06-19 13:55:00,281.92,281.92,281.61,281.61,3644.0,281.92,281.92,281.61,281.61,3644.0
2019-06-19 14:00:00,281.72,282.71,281.39,282.47,27618.0,281.72,282.71,281.39,282.47,27618.0
2019-06-19 14:05:00,282.48,283.18,281.61,281.61,14603.0,282.48,283.18,281.61,281.61,14603.0
2019-06-19 14:10:00,281.69,282.07,281.3,281.92,6365.0,281.69,282.07,281.3,281.92,6365.0
2019-06-19 14:15:00,281.93,282.69,281.93,282.59,16198.0,281.93,282.69,281.93,282.59,16198.0
2019-06-19 14:20:00,282.51,282.61,281.93,281.96,16143.0,282.51,282.61,281.93,281.96,16143.0
2019-06-19 14:25:00,282.09,282.62,281.92,282.53,13912.0,282.09,282.62,281.92,282.53,13912.0
2019-06-19 14:30:00,282.49,282.96,282.22,282.77,12513.0,282.49,282.96,282.22,282.77,12513.0
2019-06-19 14:35:00,282.63,282.7,281.64,281.64,7123.0,282.63,282.7,281.64,281.64,7123.0
2019-06-19 14:40:00,281.49,282.13,281.33,282.11,8499.0,281.49,282.13,281.33,282.11,8499.0
2019-06-19 14:45:00,282.12,282.29,281.64,281.64,3607.0,282.12,282.29,281.64,281.64,3607.0
2019-06-19 14:50:00,281.81,282.69,281.69,282.6,6300.0,281.81,282.69,281.69,282.6,6300.0
2019-06-19 14:55:00,282.52,282.59,282.17,282.34,11153.0,282.52,282.59,282.17,282.34,11153.0
2019-06-19 15:00:00,282.42,283.5,282.42,283.5,13785.0,282.42,283.5,282.42,283.5,13785.0
2019-06-19 15:05:00,283.4,284.19,283.22,284.19,21242.0,283.4,284.19,283.22,284.19,21242.0
2019-06-19 15:10:00,284.19,284.28,283.9,284.18,10620.0,284.19,284.28,283.9,284.18,10620.0
2019-06-19 15:15:00,284.24,284.5,284.07,284.5,10683.0,284.24,284.5,284.07,284.5,10683.0
2019-06-19 15:20:00,284.31,284.76,284.31,284.62,12009.0,284.31,284.76,284.31,284.62,12009.0
2019-06-19 15:25:00,284.75,284.77,284.44,284.45,11881.0,284.75,284.77,284.44,284.45,11881.0
2019-06-19 15:30:00,284.46,284.46,284.05,284.25,22730.0,284.46,284.46,284.05,284.25,22730.0
2019-06-19 15:35:00,284.25,284.31,283.89,283.95,20596.0,284.25,284.31,283.89,283.95,20596.0
2019-06-19 15:40:00,283.93,284.9,283.84,284.8,24111.0,283.93,284.9,283.84,284.8,24111.0
2019-06-19 15:45:00,284.8,285.27,284.74,285.24,83256.0,284.8,285.27,284.74,285.24,83256.0
2019-06-19 15:50:00,285.3,285.72,285.16,285.72,61334.0,285.3,285.72,285.16,285.72,61334.0
2019-06-19 15:55:00,285.63,285.83,285.33,285.42,81773.0,285.63,285.83,285.33,285.42,81773.0
2019-06-20 09:30:00,290.24,292.98,289.05,290.64,99376.0,290.24,292.98,289.05,290.64,99376.0
2019-06-20 09:35:00,291.4,291.45,289.49,290.0,41504.0,291.4,291.45,289.49,290.0,41504.0
2019-06-20 09:40:00,290.0,291.67,289.57,290.28,34632.0,290.0,291.67,289.57,290.28,34632.0
2019-06-20 09:45:00,290.91,291.45,290.36,291.44,9257.0,290.91,291.45,290.36,291.44,9257.0
2019-06-20 09:50:00,291.51,291.54,290.31,290.61,25537.0,291.51,291.54,290.31,290.61,25537.0
2019-06-20 09:55:00,290.81,291.19,289.4,289.5,30474.0,290.81,291.19,289.4,289.5,30474.0
2019-06-20 10:00:00,289.39,289.58,288.03,288.11,31695.0,289.39,289.58,288.03,288.11,31695.0
2019-06-20 10:05:00,288.11,288.66,286.43,288.66,22444.0,288.11,288.66,286.43,288.66,22444.0
2019-06-20 10:10:00,288.85,288.89,288.23,288.71,10560.0,288.85,288.89,288.23,288.71,10560.0
2019-06-20 10:15:00,288.57,288.98,288.44,288.56,4343.0,288.57,288.98,288.44,288.56,4343.0
2019-06-20 10:20:00,288.57,288.76,287.75,288.76,13397.0,288.57,288.76,287.75,288.76,13397.0
2019-06-20 10:25:00,288.77,289.04,288.55,288.83,14193.0,288.77,289.04,288.55,288.83,14193.0
2019-06-20 10:30:00,288.92,289.59,288.91,289.41,11576.0,288.92,289.59,288.91,289.41,11576.0
2019-06-20 10:35:00,289.5,289.59,288.76,289.08,6878.0,289.5,289.59,288.76,289.08,6878.0
2019-06-20 10:40:00,288.97,290.21,288.93,290.21,18806.0,288.97,290.21,288.93,290.21,18806.0
2019-06-20 10:45:00,290.34,290.59,289.98,290.57,9770.0,290.34,290.59,289.98,290.57,9770.0
2019-06-20 10:50:00,290.46,290.59,290.13,290.24,7635.0,290.46,290.59,290.13,290.24,7635.0
2019-06-20 10:55:00,290.24,290.57,289.34,289.34,11477.0,290.24,290.57,289.34,289.34,11477.0
2019-06-20 11:00:00,289.51,289.91,289.36,289.57,3623.0,289.51,289.91,289.36,289.57,3623.0
2019-06-20 11:05:00,289.7,290.48,289.7,290.22,2933.0,289.7,290.48,289.7,290.22,2933.0
2019-06-20 11:10:00,290.37,290.55,290.02,290.18,2681.0,290.37,290.55,290.02,290.18,2681.0
2019-06-20 11:15:00,290.53,290.53,289.34,289.37,14824.0,290.53,290.53,289.34,289.37,14824.0
2019-06-20 11:20:00,289.21,289.77,289.21,289.5,7482.0,289.21,289.77,289.21,289.5,7482.0
2019-06-20 11:25:00,289.36,289.36,288.8,289.09,5646.0,289.36,289.36,288.8,289.09,5646.0
2019-06-20 11:30:00,289.06,289.11,288.74,288.94,9238.0,289.06,289.11,288.74,288.94,9238.0
2019-06-20 11:35:00,288.81,289.57,288.81,289.23,25820.0,288.81,289.57,288.81,289.23,25820.0
2019-06-20 11:40:00,289.21,289.21,288.72,289.02,4507.0,289.21,289.21,288.72,289.02,4507.0
2019-06-20 11:45:00,289.74,289.75,289.27,289.43,1603.0,289.74,289.75,289.27,289.43,1603.0
2019-06-20 11:50:00,289.57,289.64,289.12,289.57,4600.0,289.57,289.64,289.12,289.57,4600.0
2019-06-20 11:55:00,289.71,289.84,289.54,289.67,9218.0,289.71,289.84,289.54,289.67,9218.0
2019-06-20 12:00:00,289.74,289.79,289.52,289.6,6273.0,289.74,289.79,289.52,289.6,6273.0
2019-06-20 12:05:00,289.55,289.59,289.03,289.06,3489.0,289.55,289.59,289.03,289.06,3489.0
2019-06-20 12:10:00,288.93,288.93,288.11,288.19,5845.0,288.93,288.93,288.11,288.19,5845.0
2019-06-20 12:15:00,288.09,288.09,286.43,286.79,11105.0,288.09,288.09,286.43,286.79,11105.0
2019-06-20 12:20:00,286.64,287.65,286.64,287.65,4107.0,286.64,287.65,286.64,287.65,4107.0
2019-06-20 12:25:00,287.47,287.67,287.29,287.58,2106.0,287.47,287.67,287.29,287.58,2106.0
2019-06-20 12:30:00,287.57,287.75,287.3,287.49,3557.0,287.57,287.75,287.3,287.49,3557.0
2019-06-20 12:35:00,287.38,287.38,286.82,287.17,10470.0,287.38,287.38,286.82,287.17,10470.0
2019-06-20 12:40:00,286.92,287.66,286.92,287.41,8739.0,286.92,287.66,286.92,287.41,8739.0
2019-06-20 12:45:00,287.3,287.56,287.3,287.47,2406.0,287.3,287.56,287.3,287.47,2406.0
2019-06-20 12:50:00,287.53,287.57,287.01,287.2,3608.0,287.53,287.57,287.01,287.2,3608.0
2019-06-20 12:55:00,287.03,287.44,286.93,287.31,7749.0,287.03,287.44,286.93,287.31,7749.0
2019-06-20 13:00:00,287.31,287.36,287.02,287.11,4719.0,287.31,287.36,287.02,287.11,4719.0
2019-06-20 13:05:00,287.23,287.6,287.2,287.59,2500.0,287.23,287.6,287.2,287.59,2500.0
2019-06-20 13:10:00,287.69,287.87,287.44,287.87,4530.0,287.69,287.87,287.44,287.87,4530.0
2019-06-20 13:15:00,287.85,287.89,287.66,287.89,2513.0,287.85,287.89,287.66,287.89,2513.0
2019-06-20 13:20:00,287.96,288.23,287.88,288.23,7312.0,287.96,288.23,287.88,288.23,7312.0
2019-06-20 13:25:00,288.35,288.64,288.29,288.54,12568.0,288.35,288.64,288.29,288.54,12568.0
2019-06-20 13:30:00,288.6,288.76,288.41,288.41,22553.0,288.6,288.76,288.41,288.41,22553.0
2019-06-20 13:35:00,288.43,288.71,288.3,288.42,8087.0,288.43,288.71,288.3,288.42,8087.0
2019-06-20 13:40:00,288.42,288.62,288.42,288.45,1316.0,288.42,288.62,288.42,288.45,1316.0
2019-06-20 13:45:00,288.7,288.76,288.59,288.76,1975.0,288.7,288.76,288.59,288.76,1975.0
2019-06-20 13:50:00,288.75,288.75,288.15,288.15,4386.0,288.75,288.75,288.15,288.15,4386.0
2019-06-20 13:55:00,288.27,288.28,287.73,287.84,4568.0,288.27,288.28,287.73,287.84,4568.0
2019-06-20 14:00:00,287.83,288.07,287.65,287.94,3304.0,287.83,288.07,287.65,287.94,3304.0
2019-06-20 14:05:00,288.04,288.33,287.92,288.29,12040.0,288.04,288.33,287.92,288.29,12040.0
2019-06-20 14:10:00,288.21,288.26,288.02,288.02,5078.0,288.21,288.26,288.02,288.02,5078.0
2019-06-20 14:15:00,288.0,288.28,287.94,288.15,5971.0,288.0,288.28,287.94,288.15,5971.0
2019-06-20 14:20:00,288.18,288.38,288.04,288.28,8726.0,288.18,288.38,288.04,288.28,8726.0
2019-06-20 14:25:00,288.37,288.51,288.13,288.51,7994.0,288.37,288.51,288.13,288.51,7994.0
2019-06-20 14:30:00,288.51,288.78,288.51,288.64,7951.0,288.51,288.78,288.51,288.64,7951.0
2019-06-20 14:35:00,288.71,288.79,288.6,288.62,2552.0,288.71,288.79,288.6,288.62,2552.0
2019-06-20 14:40:00,288.65,289.06,288.64,288.82,10057.0,288.65,289.06,288.64,288.82,10057.0
2019-06-20 14:45:00,288.93,288.95,288.78,288.9,2399.0,288.93,288.95,288.78,288.9,2399.0
2019-06-20 14:50:00,288.91,289.05,288.79,288.9,7578.0,288.91,289.05,288.79,288.9,7578.0
2019-06-20 14:55:00,288.85,289.03,288.78,288.93,6338.0,288.85,289.03,288.78,288.93,6338.0
2019-06-20 15:00:00,288.9,288.99,288.75,288.79,6566.0,288.9,288.99,288.75,288.79,6566.0
2019-06-20 15:05:00,288.72,288.76,288.34,288.43,4664.0,288.72,288.76,288.34,288.43,4664.0
2019-06-20 15:10:00,288.5,288.62,288.24,288.28,7209.0,288.5,288.62,288.24,288.28,7209.0
2019-06-20 15:15:00,288.2,288.29,288.06,288.13,11359.0,288.2,288.29,288.06,288.13,11359.0
2019-06-20 15:20:00,288.17,288.25,287.98,288.08,8730.0,288.17,288.25,287.98,288.08,8730.0
2019-06-20 15:25:00,288.11,288.35,288.03,288.2,19234.0,288.11,288.35,288.03,288.2,19234.0
2019-06-20 15:30:00,288.14,288.2,287.83,288.04,18428.0,288.14,288.2,287.83,288.04,18428.0
2019-06-20 15:35:00,288.06,288.15,287.73,287.79,10739.0,288.06,288.15,287.73,287.79,10739.0
2019-06-20 15:40:00,287.76,287.9,287.63,287.9,20929.0,287.76,287.9,287.63,287.9,20929.0
2019-06-20 15:45:00,287.92,288.37,287.75,288.29,30292.0,287.92,288.37,287.75,288.29,30292.0
2019-06-20 15:50:00,288.36,288.95,288.36,288.94,38993.0,288.36,288.95,288.36,288.94,38993.0
2019-06-20 15:55:00,289.0,289.36,288.54,288.54,105349.0,289.0,289.36,288.54,288.54,105349.0
2019-06-21 09:30:00,287.52,287.99,286.21,286.72,20445.0,287.52,287.99,286.21,286.72,20445.0
2019-06-21 09:35:00,286.96,288.25,286.58,288.05,14275.0,286.96,288.25,286.58,288.05,14275.0
2019-06-21 09:40:00,287.93,288.7,287.64,287.8,22364.0,287.93,288.7,287.64,287.8,22364.0
2019-06-21 09:45:00,287.6,288.21,287.48,287.84,5746.0,287.6,288.21,287.48,287.84,5746.0
2019-06-21 09:50:00,287.73,289.0,287.35,289.0,16213.0,287.73,289.0,287.35,289.0,16213.0
2019-06-21 09:55:00,288.94,288.94,288.18,288.8,4256.0,288.94,288.94,288.18,288.8,4256.0
2019-06-21 10:00:00,288.76,288.98,288.53,288.98,4059.0,288.76,288.98,288.53,288.98,4059.0
2019-06-21 10:05:00,288.87,289.63,288.72,289.21,5465.0,288.87,289.63,288.72,289.21,5465.0
2019-06-21 10:10:00,289.08,289.43,288.98,289.25,7007.0,289.08,289.43,288.98,289.25,7007.0
2019-06-21 10:15:00,289.42,289.44,288.42,288.6,5056.0,289.42,289.44,288.42,288.6,5056.0
2019-06-21 10:20:00,288.77,288.95,288.47,288.82,4605.0,288.77,288.95,288.47,288.82,4605.0
2019-06-21 10:25:00,288.87,288.97,288.76,288.88,2741.0,288.87,288.97,288.76,288.88,2741.0
2019-06-21 10:30:00,289.04,289.49,289.03,289.4,2317.0,289.04,289.49,289.03,289.4,2317.0
2019-06-21 10:35:00,289.41,289.56,289.13,289.41,6476.0,289.41,289.56,289.13,289.41,6476.0
2019-06-21 10:40:00,289.45,290.02,289.45,289.92,14342.0,289.45,290.02,289.45,289.92,14342.0
2019-06-21 10:45:00,290.05,290.84,289.91,290.54,4570.0,290.05,290.84,289.91,290.54,4570.0
2019-06-21 10:50:00,290.62,290.62,290.21,290.29,7347.0,290.62,290.62,290.21,290.29,7347.0
2019-06-21 10:55:00,290.19,290.21,289.11,289.11,11693.0,290.19,290.21,289.11,289.11,11693.0
2019-06-21 11:00:00,289.19,289.98,289.11,289.69,8324.0,289.19,289.98,289.11,289.69,8324.0
2019-06-21 11:05:00,289.67,289.98,289.63,289.86,12639.0,289.67,289.98,289.63,289.86,12639.0
2019-06-21 11:10:00,289.74,290.05,289.59,289.63,11193.0,289.74,290.05,289.59,289.63,11193.0
2019-06-21 11:15:00,289.72,289.72,288.71,288.72,15159.0,289.72,289.72,288.71,288.72,15159.0
2019-06-21 11:20:00,288.8,289.14,288.64,288.71,9297.0,288.8,289.14,288.64,288.71,9297.0
2019-06-21 11:25:00,288.7,288.83,288.43,288.74,8634.0,288.7,288.83,288.43,288.74,8634.0
2019-06-21 11:30:00,288.84,289.11,288.77,288.77,4078.0,288.84,289.11,288.77,288.77,4078.0
2019-06-21 11:35:00,288.77,288.98,288.59,288.6,4797.0,288.77,288.98,288.59,288.6,4797.0
2019-06-21 11:40:00,288.62,288.68,287.74,287.78,15644.0,288.62,288.68,287.74,287.78,15644.0
2019-06-21 11:45:00,287.6,287.9,287.49,287.52,6951.0,287.6,287.9,287.49,287.52,6951.0
2019-06-21 11:50:00,287.46,287.58,286.86,287.1,8519.0,287.46,287.58,286.86,287.1,8519.0
2019-06-21 11:55:00,287.08,287.22,286.87,287.03,7891.0,287.08,287.22,286.87,287.03,7891.0
2019-06-21 12:00:00,287.07,287.67,287.07,287.67,6933.0,287.07,287.67,287.07,287.67,6933.0
2019-06-21 12:05:00,287.59,287.69,287.42,287.43,3609.0,287.59,287.69,287.42,287.43,3609.0
2019-06-21 12:10:00,287.39,287.4,286.74,286.75,2564.0,287.39,287.4,286.74,286.75,2564.0
2019-06-21 12:15:00,286.81,286.82,286.35,286.39,8569.0,286.81,286.82,286.35,286.39,8569.0
2019-06-21 12:20:00,286.44,286.55,285.96,286.09,8095.0,286.44,286.55,285.96,286.09,8095.0
2019-06-21 12:25:00,286.1,286.21,285.75,286.06,6995.0,286.1,286.21,285.75,286.06,6995.0
2019-06-21 12:30:00,286.06,286.45,286.06,286.41,6751.0,286.06,286.45,286.06,286.41,6751.0
2019-06-21 12:35:00,286.4,286.61,286.19,286.29,30563.0,286.4,286.61,286.19,286.29,30563.0
2019-06-21 12:40:00,286.27,286.35,286.08,286.1,4451.0,286.27,286.35,286.08,286.1,4451.0
2019-06-21 12:45:00,286.17,286.71,286.07,286.64,5435.0,286.17,286.71,286.07,286.64,5435.0
2019-06-21 12:50:00,286.69,286.88,286.67,286.82,5830.0,286.69,286.88,286.67,286.82,5830.0
2019-06-21 12:55:00,286.82,287.36,286.82,287.36,3550.0,286.82,287.36,286.82,287.36,3550.0
2019-06-21 13:00:00,287.11,287.58,287.09,287.58,7900.0,287.11,287.58,287.09,287.58,7900.0
2019-06-21 13:05:00,287.36,287.77,287.36,287.56,2600.0,287.36,287.77,287.36,287.56,2600.0
2019-06-21 13:10:00,287.67,287.72,287.36,287.5,4222.0,287.67,287.72,287.36,287.5,4222.0
2019-06-21 13:15:00,287.6,287.6,287.34,287.46,900.0,287.6,287.6,287.34,287.46,900.0
2019-06-21 13:20:00,287.38,287.53,286.98,287.05,3831.0,287.38,287.53,286.98,287.05,3831.0
2019-06-21 13:25:00,287.09,287.21,286.86,287.2,5059.0,287.09,287.21,286.86,287.2,5059.0
2019-06-21 13:30:00,287.08,287.08,286.93,286.95,3401.0,287.08,287.08,286.93,286.95,3401.0
2019-06-21 13:35:00,286.89,287.19,286.89,287.04,7106.0,286.89,287.19,286.89,287.04,7106.0
2019-06-21 13:40:00,287.04,287.07,286.83,286.94,4952.0,287.04,287.07,286.83,286.94,4952.0
2019-06-21 13:45:00,286.88,287.06,286.8,287.05,2659.0,286.88,287.06,286.8,287.05,2659.0
2019-06-21 13:50:00,287.08,287.08,286.83,286.9,2332.0,287.08,287.08,286.83,286.9,2332.0
2019-06-21 13:55:00,286.92,287.02,286.84,286.88,3204.0,286.92,287.02,286.84,286.88,3204.0
2019-06-21 14:00:00,286.88,287.27,286.63,286.67,9511.0,286.88,287.27,286.63,286.67,9511.0
2019-06-21 14:05:00,286.61,286.61,286.2,286.37,3437.0,286.61,286.61,286.2,286.37,3437.0
2019-06-21 14:10:00,286.28,286.28,285.82,285.87,4587.0,286.28,286.28,285.82,285.87,4587.0
2019-06-21 14:15:00,285.92,285.99,285.81,285.92,6515.0,285.92,285.99,285.81,285.92,6515.0
2019-06-21 14:20:00,285.98,286.26,285.96,286.0,9008.0,285.98,286.26,285.96,286.0,9008.0
2019-06-21 14:25:00,286.0,286.09,285.91,286.06,7715.0,286.0,286.09,285.91,286.06,7715.0
2019-06-21 14:30:00,286.0,286.38,285.94,286.38,8053.0,286.0,286.38,285.94,286.38,8053.0
2019-06-21 14:35:00,286.46,286.62,286.39,286.62,4604.0,286.46,286.62,286.39,286.62,4604.0
2019-06-21 14:40:00,286.59,286.66,286.5,286.62,5339.0,286.59,286.66,286.5,286.62,5339.0
2019-06-21 14:45:00,286.64,287.01,286.64,286.97,3869.0,286.64,287.01,286.64,286.97,3869.0
2019-06-21 14:50:00,286.97,287.01,286.85,286.85,4050.0,286.97,287.01,286.85,286.85,4050.0
2019-06-21 14:55:00,286.88,286.93,286.78,286.79,14319.0,286.88,286.93,286.78,286.79,14319.0
2019-06-21 15:00:00,286.8,287.01,286.77,287.01,8841.0,286.8,287.01,286.77,287.01,8841.0
2019-06-21 15:05:00,286.92,286.93,286.53,286.76,8495.0,286.92,286.93,286.53,286.76,8495.0
2019-06-21 15:10:00,286.76,286.77,286.55,286.55,9525.0,286.76,286.77,286.55,286.55,9525.0
2019-06-21 15:15:00,286.61,287.05,286.54,287.0,11166.0,286.61,287.05,286.54,287.0,11166.0
2019-06-21 15:20:00,286.98,287.1,286.97,287.05,6270.0,286.98,287.1,286.97,287.05,6270.0
2019-06-21 15:25:00,287.05,287.15,286.84,286.84,7579.0,287.05,287.15,286.84,286.84,7579.0
2019-06-21 15:30:00,286.82,286.89,286.63,286.73,13007.0,286.82,286.89,286.63,286.73,13007.0
2019-06-21 15:35:00,286.77,287.05,286.73,287.01,11912.0,286.77,287.05,286.73,287.01,11912.0
2019-06-21 15:40:00,287.01,287.55,287.01,287.44,14358.0,287.01,287.55,287.01,287.44,14358.0
2019-06-21 15:45:00,287.46,287.61,287.25,287.43,22755.0,287.46,287.61,287.25,287.43,22755.0
2019-06-21 15:50:00,287.41,287.45,286.28,286.28,33876.0,287.41,287.45,286.28,286.28,33876.0
2019-06-21 15:55:00,286.28,286.65,285.65,285.81,97353.0,286.28,286.65,285.65,285.81,97353.0
2019-06-24 09:30:00,287.87,288.09,287.01,287.5,12677.0,287.87,288.09,287.01,287.5,12677.0
2019-06-24 09:35:00,288.38,288.38,287.12,287.18,10868.0,288.38,288.38,287.12,287.18,10868.0
2019-06-24 09:40:00,287.4,288.2,285.48,286.08,60950.0,287.4,288.2,285.48,286.08,60950.0
2019-06-24 09:45:00,285.87,286.24,283.51,284.44,49314.0,285.87,286.24,283.51,284.44,49314.0
2019-06-24 09:50:00,284.95,285.07,282.31,282.31,43152.0,284.95,285.07,282.31,282.31,43152.0
2019-06-24 09:55:00,282.7,283.75,281.6,282.28,23550.0,282.7,283.75,281.6,282.28,23550.0
2019-06-24 10:00:00,282.34,283.67,282.32,283.0,17610.0,282.34,283.67,282.32,283.0,17610.0
2019-06-24 10:05:00,283.1,283.49,282.54,283.21,22983.0,283.1,283.49,282.54,283.21,22983.0
2019-06-24 10:10:00,282.96,283.55,282.65,283.45,26803.0,282.96,283.55,282.65,283.45,26803.0
2019-06-24 10:15:00,283.37,283.72,281.78,282.1,30534.0,283.37,283.72,281.78,282.1,30534.0
2019-06-24 10:20:00,282.25,282.25,281.53,281.65,14503.0,282.25,282.25,281.53,281.65,14503.0
2019-06-24 10:25:00,281.6,282.55,281.33,281.99,25252.0,281.6,282.55,281.33,281.99,25252.0
2019-06-24 10:30:00,282.23,282.51,281.52,281.97,27557.0,282.23,282.51,281.52,281.97,27557.0
2019-06-24 10:35:00,281.98,282.35,281.7,282.16,9520.0,281.98,282.35,281.7,282.16,9520.0
2019-06-24 10:40:00,282.12,282.12,281.35,281.79,9661.0,282.12,282.12,281.35,281.79,9661.0
2019-06-24 10:45:00,281.84,282.28,281.71,282.0,21262.0,281.84,282.28,281.71,282.0,21262.0
2019-06-24 10:50:00,282.0,282.15,281.61,281.61,5979.0,282.0,282.15,281.61,281.61,5979.0
2019-06-24 10:55:00,281.46,281.67,280.94,281.39,11540.0,281.46,281.67,280.94,281.39,11540.0
2019-06-24 11:00:00,281.41,281.65,281.04,281.3,8084.0,281.41,281.65,281.04,281.3,8084.0
2019-06-24 11:05:00,281.38,281.72,281.03,281.72,34925.0,281.38,281.72,281.03,281.72,34925.0
2019-06-24 11:10:00,281.78,282.73,281.69,282.5,11198.0,281.78,282.73,281.69,282.5,11198.0
2019-06-24 11:15:00,282.63,282.78,282.08,282.08,4388.0,282.63,282.78,282.08,282.08,4388.0
2019-06-24 11:20:00,282.08,282.28,281.79,281.96,7975.0,282.08,282.28,281.79,281.96,7975.0
2019-06-24 11:25:00,282.1,282.3,281.85,282.21,6117.0,282.1,282.3,281.85,282.21,6117.0
2019-06-24 11:30:00,282.37,282.9,282.37,282.86,4905.0,282.37,282.9,282.37,282.86,4905.0
2019-06-24 11:35:00,282.79,282.83,282.37,282.77,14063.0,282.79,282.83,282.37,282.77,14063.0
2019-06-24 11:40:00,282.86,282.88,282.54,282.81,15150.0,282.86,282.88,282.54,282.81,15150.0
2019-06-24 11:45:00,282.66,283.31,282.46,283.27,2660.0,282.66,283.31,282.46,283.27,2660.0
2019-06-24 11:50:00,283.28,283.55,283.09,283.24,9618.0,283.28,283.55,283.09,283.24,9618.0
2019-06-24 11:55:00,283.24,283.43,282.87,283.04,8343.0,283.24,283.43,282.87,283.04,8343.0
2019-06-24 12:00:00,283.12,283.62,283.12,283.44,18053.0,283.12,283.62,283.12,283.44,18053.0
2019-06-24 12:05:00,283.41,283.41,282.81,282.92,4606.0,283.41,283.41,282.81,282.92,4606.0
2019-06-24 12:10:00,283.08,283.08,282.53,282.77,6440.0,283.08,283.08,282.53,282.77,6440.0
2019-06-24 12:15:00,282.85,282.98,282.63,282.69,2707.0,282.85,282.98,282.63,282.69,2707.0
2019-06-24 12:20:00,282.62,283.12,282.62,282.99,3780.0,282.62,283.12,282.62,282.99,3780.0
2019-06-24 12:25:00,282.85,283.02,282.72,282.84,5903.0,282.85,283.02,282.72,282.84,5903.0
2019-06-24 12:30:00,282.84,283.07,282.71,282.71,11087.0,282.84,283.07,282.71,282.71,11087.0
2019-06-24 12:35:00,282.96,283.8,282.74,283.74,106860.0,282.96,283.8,282.74,283.74,106860.0
2019-06-24 12:40:00,283.86,284.0,283.63,283.94,6190.0,283.86,284.0,283.63,283.94,6190.0
2019-06-24 12:45:00,283.97,284.4,283.84,283.87,3275.0,283.97,284.4,283.84,283.87,3275.0
2019-06-24 12:50:00,284.05,284.05,283.5,283.5,3250.0,284.05,284.05,283.5,283.5,3250.0
2019-06-24 12:55:00,283.43,283.89,283.42,283.71,1644.0,283.43,283.89,283.42,283.71,1644.0
2019-06-24 13:00:00,283.88,283.88,283.36,283.43,2851.0,283.88,283.88,283.36,283.43,2851.0
2019-06-24 13:05:00,283.54,283.55,283.27,283.35,1681.0,283.54,283.55,283.27,283.35,1681.0
2019-06-24 13:10:00,283.37,283.53,283.13,283.16,2605.0,283.37,283.53,283.13,283.16,2605.0
2019-06-24 13:15:00,283.15,283.76,283.11,283.63,2480.0,283.15,283.76,283.11,283.63,2480.0
2019-06-24 13:20:00,283.58,283.83,283.5,283.64,4585.0,283.58,283.83,283.5,283.64,4585.0
2019-06-24 13:25:00,283.54,283.55,283.17,283.17,2813.0,283.54,283.55,283.17,283.17,2813.0
2019-06-24 13:30:00,283.22,283.24,282.98,282.98,2158.0,283.22,283.24,282.98,282.98,2158.0
2019-06-24 13:35:00,282.99,283.49,282.98,283.25,4300.0,282.99,283.49,282.98,283.25,4300.0
2019-06-24 13:40:00,283.27,283.3,283.03,283.03,1800.0,283.27,283.3,283.03,283.03,1800.0
2019-06-24 13:45:00,283.04,283.23,283.04,283.13,2400.0,283.04,283.23,283.04,283.13,2400.0
2019-06-24 13:50:00,283.18,283.4,282.59,282.59,4189.0,283.18,283.4,282.59,282.59,4189.0
2019-06-24 13:55:00,282.68,282.79,282.4,282.6,7360.0,282.68,282.79,282.4,282.6,7360.0
2019-06-24 14:00:00,282.65,283.15,282.65,282.85,4083.0,282.65,283.15,282.65,282.85,4083.0
2019-06-24 14:05:00,282.76,283.1,282.63,283.1,1931.0,282.76,283.1,282.63,283.1,1931.0
2019-06-24 14:10:00,283.05,283.05,282.7,282.7,506.0,283.05,283.05,282.7,282.7,506.0
2019-06-24 14:15:00,282.8,282.8,282.39,282.55,2968.0,282.8,282.8,282.39,282.55,2968.0
2019-06-24 14:20:00,282.53,282.66,282.38,282.65,6964.0,282.53,282.66,282.38,282.65,6964.0
2019-06-24 14:25:00,282.56,282.58,282.16,282.25,6450.0,282.56,282.58,282.16,282.25,6450.0
2019-06-24 14:30:00,282.22,282.4,282.15,282.16,3275.0,282.22,282.4,282.15,282.16,3275.0
2019-06-24 14:35:00,282.05,282.19,281.98,282.02,5028.0,282.05,282.19,281.98,282.02,5028.0
2019-06-24 14:40:00,281.98,282.07,281.65,281.75,6758.0,281.98,282.07,281.65,281.75,6758.0
2019-06-24 14:45:00,281.83,282.15,281.82,282.03,4157.0,281.83,282.15,281.82,282.03,4157.0
2019-06-24 14:50:00,282.11,282.41,282.1,282.25,2412.0,282.11,282.41,282.1,282.25,2412.0
2019-06-24 14:55:00,282.13,282.45,282.03,282.36,4280.0,282.13,282.45,282.03,282.36,4280.0
2019-06-24 15:00:00,282.42,282.6,282.2,282.33,5597.0,282.42,282.6,282.2,282.33,5597.0
2019-06-24 15:05:00,282.39,282.47,281.89,281.96,5296.0,282.39,282.47,281.89,281.96,5296.0
2019-06-24 15:10:00,281.96,282.2,281.62,282.08,10122.0,281.96,282.2,281.62,282.08,10122.0
2019-06-24 15:15:00,282.1,282.44,282.09,282.23,9336.0,282.1,282.44,282.09,282.23,9336.0
2019-06-24 15:20:00,282.22,282.52,282.2,282.28,5009.0,282.22,282.52,282.2,282.28,5009.0
2019-06-24 15:25:00,282.3,282.68,282.16,282.44,6950.0,282.3,282.68,282.16,282.44,6950.0
2019-06-24 15:30:00,282.46,282.6,282.28,282.5,7112.0,282.46,282.6,282.28,282.5,7112.0
2019-06-24 15:35:00,282.5,282.93,282.45,282.85,19135.0,282.5,282.93,282.45,282.85,19135.0
2019-06-24 15:40:00,282.9,283.05,282.63,282.69,12744.0,282.9,283.05,282.63,282.69,12744.0
2019-06-24 15:45:00,282.69,282.71,281.52,281.59,18253.0,282.69,282.71,281.52,281.59,18253.0
2019-06-24 15:50:00,281.64,282.29,281.57,281.63,41368.0,281.64,282.29,281.57,281.63,41368.0
2019-06-24 15:55:00,281.68,282.48,281.62,282.46,72452.0,281.68,282.48,281.62,282.46,72452.0
2019-06-25 09:30:00,283.15,283.15,282.62,282.65,12436.0,283.15,283.15,282.62,282.65,12436.0
2019-06-25 09:35:00,282.51,282.53,280.48,280.99,11154.0,282.51,282.53,280.48,280.99,11154.0
2019-06-25 09:40:00,281.07,282.12,281.07,281.94,3500.0,281.07,282.12,281.07,281.94,3500.0
2019-06-25 09:45:00,281.91,282.37,281.34,281.4,4106.0,281.91,282.37,281.34,281.4,4106.0
2019-06-25 09:50:00,281.37,282.97,281.37,282.95,8326.0,281.37,282.97,281.37,282.95,8326.0
2019-06-25 09:55:00,282.4,282.82,282.01,282.28,2967.0,282.4,282.82,282.01,282.28,2967.0
2019-06-25 10:00:00,282.46,282.5,281.76,281.76,1075.0,282.46,282.5,281.76,281.76,1075.0
2019-06-25 10:05:00,281.75,281.78,280.98,281.07,3242.0,281.75,281.78,280.98,281.07,3242.0
2019-06-25 10:10:00,281.17,281.36,280.85,281.01,8073.0,281.17,281.36,280.85,281.01,8073.0
2019-06-25 10:15:00,281.12,281.17,280.82,281.17,8431.0,281.12,281.17,280.82,281.17,8431.0
2019-06-25 10:20:00,281.1,281.1,279.77,279.88,10662.0,281.1,281.1,279.77,279.88,10662.0
2019-06-25 10:25:00,280.23,280.23,279.78,279.99,7051.0,280.23,280.23,279.78,279.99,7051.0
2019-06-25 10:30:00,280.09,280.35,279.84,279.84,5588.0,280.09,280.35,279.84,279.84,5588.0
2019-06-25 10:35:00,280.04,280.05,277.84,277.99,9299.0,280.04,280.05,277.84,277.99,9299.0
2019-06-25 10:40:00,277.98,278.97,277.97,278.71,10658.0,277.98,278.97,277.97,278.71,10658.0
2019-06-25 10:45:00,278.78,279.07,278.59,278.85,7521.0,278.78,279.07,278.59,278.85,7521.0
2019-06-25 10:50:00,278.74,278.82,277.45,277.67,23232.0,278.74,278.82,277.45,277.67,23232.0
2019-06-25 10:55:00,277.69,277.81,276.64,277.3,17695.0,277.69,277.81,276.64,277.3,17695.0
2019-06-25 11:00:00,277.37,277.38,275.73,276.0,61696.0,277.37,277.38,275.73,276.0,61696.0
2019-06-25 11:05:00,276.07,276.85,276.03,276.42,43743.0,276.07,276.85,276.03,276.42,43743.0
2019-06-25 11:10:00,276.53,277.46,276.42,277.46,53780.0,276.53,277.46,276.42,277.46,53780.0
2019-06-25 11:15:00,277.46,277.79,277.06,277.58,10662.0,277.46,277.79,277.06,277.58,10662.0
2019-06-25 11:20:00,277.7,278.39,277.44,278.38,30298.0,277.7,278.39,277.44,278.38,30298.0
2019-06-25 11:25:00,278.18,278.23,278.0,278.02,5030.0,278.18,278.23,278.0,278.02,5030.0
2019-06-25 11:30:00,278.11,278.24,277.86,278.09,24071.0,278.11,278.24,277.86,278.09,24071.0
2019-06-25 11:35:00,278.11,278.33,277.74,277.86,5715.0,278.11,278.33,277.74,277.86,5715.0
2019-06-25 11:40:00,277.89,278.26,277.84,278.19,4300.0,277.89,278.26,277.84,278.19,4300.0
2019-06-25 11:45:00,278.21,278.27,277.95,278.24,3743.0,278.21,278.27,277.95,278.24,3743.0
2019-06-25 11:50:00,278.24,278.24,277.17,277.28,25586.0,278.24,278.24,277.17,277.28,25586.0
2019-06-25 11:55:00,277.28,277.56,277.14,277.4,19419.0,277.28,277.56,277.14,277.4,19419.0
2019-06-25 12:00:00,277.34,278.03,277.34,277.88,5429.0,277.34,278.03,277.34,277.88,5429.0
2019-06-25 12:05:00,278.01,278.16,277.81,278.14,3349.0,278.01,278.16,277.81,278.14,3349.0
2019-06-25 12:10:00,278.17,278.73,278.12,278.7,7165.0,278.17,278.73,278.12,278.7,7165.0
2019-06-25 12:15:00,278.66,279.12,278.58,279.12,6200.0,278.66,279.12,278.58,279.12,6200.0
2019-06-25 12:20:00,279.12,279.51,279.04,279.48,13439.0,279.12,279.51,279.04,279.48,13439.0
2019-06-25 12:25:00,279.45,279.48,278.46,278.65,28049.0,279.45,279.48,278.46,278.65,28049.0
2019-06-25 12:30:00,278.53,278.95,278.52,278.85,9829.0,278.53,278.95,278.52,278.85,9829.0
2019-06-25 12:35:00,278.92,279.18,277.67,277.67,7182.0,278.92,279.18,277.67,277.67,7182.0
2019-06-25 12:40:00,277.63,278.1,277.27,277.27,6764.0,277.63,278.1,277.27,277.27,6764.0
2019-06-25 12:45:00,277.24,277.83,277.13,277.79,10853.0,277.24,277.83,277.13,277.79,10853.0
2019-06-25 12:50:00,277.69,277.99,277.55,277.6,5853.0,277.69,277.99,277.55,277.6,5853.0
2019-06-25 12:55:00,277.5,277.5,277.05,277.05,4723.0,277.5,277.5,277.05,277.05,4723.0
2019-06-25 13:00:00,276.89,276.96,276.0,276.96,15931.0,276.89,276.96,276.0,276.96,15931.0
2019-06-25 13:05:00,276.52,276.78,276.11,276.78,12030.0,276.52,276.78,276.11,276.78,12030.0
2019-06-25 13:10:00,276.88,276.95,276.57,276.73,5262.0,276.88,276.95,276.57,276.73,5262.0
2019-06-25 13:15:00,276.73,276.89,276.31,276.57,5046.0,276.73,276.89,276.31,276.57,5046.0
2019-06-25 13:20:00,276.6,276.86,276.4,276.57,7865.0,276.6,276.86,276.4,276.57,7865.0
2019-06-25 13:25:00,276.48,276.97,276.44,276.84,7741.0,276.48,276.97,276.44,276.84,7741.0
2019-06-25 13:30:00,276.71,277.37,276.71,277.35,4385.0,276.71,277.37,276.71,277.35,4385.0
2019-06-25 13:35:00,277.6,277.7,277.27,277.27,4311.0,277.6,277.7,277.27,277.27,4311.0
2019-06-25 13:40:00,277.37,277.75,277.37,277.62,5725.0,277.37,277.75,277.37,277.62,5725.0
2019-06-25 13:45:00,277.57,277.6,277.22,277.3,8422.0,277.57,277.6,277.22,277.3,8422.0
2019-06-25 13:50:00,277.37,277.6,276.64,276.69,7688.0,277.37,277.6,276.64,276.69,7688.0
2019-06-25 13:55:00,276.6,276.62,276.18,276.29,4964.0,276.6,276.62,276.18,276.29,4964.0
2019-06-25 14:00:00,276.29,276.29,276.0,276.15,10802.0,276.29,276.29,276.0,276.15,10802.0
2019-06-25 14:05:00,276.16,276.23,275.95,275.95,8910.0,276.16,276.23,275.95,275.95,8910.0
2019-06-25 14:10:00,275.95,276.04,275.58,275.95,9564.0,275.95,276.04,275.58,275.95,9564.0
2019-06-25 14:15:00,275.99,275.99,275.71,275.75,6490.0,275.99,275.99,275.71,275.75,6490.0
2019-06-25 14:20:00,275.72,275.75,275.13,275.24,8664.0,275.72,275.75,275.13,275.24,8664.0
2019-06-25 14:25:00,275.18,275.38,274.43,274.55,18997.0,275.18,275.38,274.43,274.55,18997.0
2019-06-25 14:30:00,274.62,274.84,274.3,274.36,9290.0,274.62,274.84,274.3,274.36,9290.0
2019-06-25 14:35:00,274.34,274.49,273.24,273.44,23482.0,274.34,274.49,273.24,273.44,23482.0
2019-06-25 14:40:00,273.49,273.53,273.06,273.19,16514.0,273.49,273.53,273.06,273.19,16514.0
2019-06-25 14:45:00,273.19,274.01,273.19,273.92,6635.0,273.19,274.01,273.19,273.92,6635.0
2019-06-25 14:50:00,273.97,274.61,273.96,274.61,15405.0,273.97,274.61,273.96,274.61,15405.0
2019-06-25 14:55:00,274.68,275.09,274.45,274.5,23249.0,274.68,275.09,274.45,274.5,23249.0
2019-06-25 15:00:00,274.51,274.98,274.51,274.78,23205.0,274.51,274.98,274.51,274.78,23205.0
2019-06-25 15:05:00,274.78,275.3,274.78,275.07,30098.0,274.78,275.3,274.78,275.07,30098.0
2019-06-25 15:10:00,275.08,275.11,274.39,274.39,23484.0,275.08,275.11,274.39,274.39,23484.0
2019-06-25 15:15:00,274.38,274.87,274.3,274.59,17779.0,274.38,274.87,274.3,274.59,17779.0
2019-06-25 15:20:00,274.54,275.19,274.49,275.14,14701.0,274.54,275.19,274.49,275.14,14701.0
2019-06-25 15:25:00,275.1,275.3,274.8,275.13,9885.0,275.1,275.3,274.8,275.13,9885.0
2019-06-25 15:30:00,275.13,275.46,274.83,275.45,16869.0,275.13,275.46,274.83,275.45,16869.0
2019-06-25 15:35:00,275.5,276.27,275.5,276.27,18957.0,275.5,276.27,275.5,276.27,18957.0
2019-06-25 15:40:00,276.25,276.65,275.77,275.89,12361.0,276.25,276.65,275.77,275.89,12361.0
2019-06-25 15:45:00,275.81,275.95,275.34,275.65,16880.0,275.81,275.95,275.34,275.65,16880.0
2019-06-25 15:50:00,275.63,275.63,275.02,275.12,24938.0,275.63,275.63,275.02,275.12,24938.0
2019-06-25 15:55:00,275.0,275.45,274.84,275.24,52669.0,275.0,275.45,274.84,275.24,52669.0
2019-06-26 09:30:00,278.78,285.2,278.51,279.69,74451.0,278.78,285.2,278.51,279.69,74451.0
2019-06-26 09:35:00,280.01,281.66,278.68,280.96,19344.0,280.01,281.66,278.68,280.96,19344.0
2019-06-26 09:40:00,281.15,281.7,279.24,279.32,17408.0,281.15,281.7,279.24,279.32,17408.0
2019-06-26 09:45:00,279.44,279.89,277.44,277.78,13372.0,279.44,279.89,277.44,277.78,13372.0
2019-06-26 09:50:00,277.84,278.24,276.94,277.87,13945.0,277.84,278.24,276.94,277.87,13945.0
2019-06-26 09:55:00,277.41,278.63,276.8,277.93,5078.0,277.41,278.63,276.8,277.93,5078.0
2019-06-26 10:00:00,277.88,278.0,276.9,277.37,8869.0,277.88,278.0,276.9,277.37,8869.0
2019-06-26 10:05:00,277.54,277.99,276.84,277.19,8004.0,277.54,277.99,276.84,277.19,8004.0
2019-06-26 10:10:00,277.36,277.57,275.73,276.04,18786.0,277.36,277.57,275.73,276.04,18786.0
2019-06-26 10:15:00,276.02,276.15,274.45,274.54,28135.0,276.02,276.15,274.45,274.54,28135.0
2019-06-26 10:20:00,274.4,275.09,274.05,275.09,19217.0,274.4,275.09,274.05,275.09,19217.0
2019-06-26 10:25:00,275.0,275.71,274.71,275.37,27874.0,275.0,275.71,274.71,275.37,27874.0
2019-06-26 10:30:00,275.33,275.6,274.84,275.12,19223.0,275.33,275.6,274.84,275.12,19223.0
2019-06-26 10:35:00,275.1,275.49,275.1,275.28,8663.0,275.1,275.49,275.1,275.28,8663.0
2019-06-26 10:40:00,275.13,275.21,274.8,274.87,11638.0,275.13,275.21,274.8,274.87,11638.0
2019-06-26 10:45:00,275.14,275.75,274.87,275.74,13514.0,275.14,275.75,274.87,275.74,13514.0
2019-06-26 10:50:00,275.67,275.73,274.77,274.82,14257.0,275.67,275.73,274.77,274.82,14257.0
2019-06-26 10:55:00,274.86,274.88,274.06,274.69,17626.0,274.86,274.88,274.06,274.69,17626.0
2019-06-26 11:00:00,274.57,274.57,274.18,274.26,11655.0,274.57,274.57,274.18,274.26,11655.0
2019-06-26 11:05:00,274.24,274.46,274.01,274.15,10718.0,274.24,274.46,274.01,274.15,10718.0
2019-06-26 11:10:00,274.1,274.53,273.86,273.86,8184.0,274.1,274.53,273.86,273.86,8184.0
2019-06-26 11:15:00,273.97,274.31,273.93,274.31,8054.0,273.97,274.31,273.93,274.31,8054.0
2019-06-26 11:20:00,274.32,275.61,274.32,275.25,18092.0,274.32,275.61,274.32,275.25,18092.0
2019-06-26 11:25:00,275.31,275.83,275.15,275.76,5767.0,275.31,275.83,275.15,275.76,5767.0
2019-06-26 11:30:00,275.81,275.83,275.32,275.43,10158.0,275.81,275.83,275.32,275.43,10158.0
2019-06-26 11:35:00,275.43,275.65,275.38,275.58,5579.0,275.43,275.65,275.38,275.58,5579.0
2019-06-26 11:40:00,275.56,275.82,275.3,275.68,9790.0,275.56,275.82,275.3,275.68,9790.0
2019-06-26 11:45:00,275.58,276.04,275.51,275.77,5981.0,275.58,276.04,275.51,275.77,5981.0
2019-06-26 11:50:00,275.77,275.83,275.6,275.7,3861.0,275.77,275.83,275.6,275.7,3861.0
2019-06-26 11:55:00,275.7,276.36,275.68,276.26,4440.0,275.7,276.36,275.68,276.26,4440.0
2019-06-26 12:00:00,276.38,276.59,276.26,276.46,5167.0,276.38,276.59,276.26,276.46,5167.0
2019-06-26 12:05:00,276.42,276.85,276.21,276.5,14775.0,276.42,276.85,276.21,276.5,14775.0
2019-06-26 12:10:00,276.54,276.78,276.49,276.62,7669.0,276.54,276.78,276.49,276.62,7669.0
2019-06-26 12:15:00,276.55,276.59,276.25,276.29,7417.0,276.55,276.59,276.25,276.29,7417.0
2019-06-26 12:20:00,276.27,276.43,276.16,276.4,4878.0,276.27,276.43,276.16,276.4,4878.0
2019-06-26 12:25:00,276.49,276.7,276.41,276.59,8436.0,276.49,276.7,276.41,276.59,8436.0
2019-06-26 12:30:00,276.51,276.83,276.42,276.66,5088.0,276.51,276.83,276.42,276.66,5088.0
2019-06-26 12:35:00,276.66,276.92,276.66,276.87,4922.0,276.66,276.92,276.66,276.87,4922.0
2019-06-26 12:40:00,276.81,276.88,276.68,276.71,8017.0,276.81,276.88,276.68,276.71,8017.0
2019-06-26 12:45:00,276.74,276.99,276.69,276.94,5890.0,276.74,276.99,276.69,276.94,5890.0
2019-06-26 12:50:00,277.01,277.04,276.76,276.77,5619.0,277.01,277.04,276.76,276.77,5619.0
2019-06-26 12:55:00,276.81,277.16,276.77,277.11,6694.0,276.81,277.16,276.77,277.11,6694.0
2019-06-26 13:00:00,277.12,277.18,276.92,277.15,10726.0,277.12,277.18,276.92,277.15,10726.0
2019-06-26 13:05:00,277.15,277.44,277.15,277.42,5656.0,277.15,277.44,277.15,277.42,5656.0
2019-06-26 13:10:00,277.29,277.46,277.16,277.46,5749.0,277.29,277.46,277.16,277.46,5749.0
2019-06-26 13:15:00,277.5,277.5,277.27,277.38,3468.0,277.5,277.5,277.27,277.38,3468.0
2019-06-26 13:20:00,277.34,277.61,277.34,277.52,7033.0,277.34,277.61,277.34,277.52,7033.0
2019-06-26 13:25:00,277.52,277.74,277.09,277.18,6967.0,277.52,277.74,277.09,277.18,6967.0
2019-06-26 13:30:00,277.12,277.91,277.01,277.02,19617.0,277.12,277.91,277.01,277.02,19617.0
2019-06-26 13:35:00,277.03,277.09,276.8,276.81,12697.0,277.03,277.09,276.8,276.81,12697.0
2019-06-26 13:40:00,276.82,276.88,276.62,276.66,5093.0,276.82,276.88,276.62,276.66,5093.0
2019-06-26 13:45:00,276.61,276.9,276.5,276.8,8288.0,276.61,276.9,276.5,276.8,8288.0
2019-06-26 13:50:00,276.8,276.92,276.48,276.48,4058.0,276.8,276.92,276.48,276.48,4058.0
2019-06-26 13:55:00,276.53,276.96,276.52,276.88,5077.0,276.53,276.96,276.52,276.88,5077.0
2019-06-26 14:00:00,276.76,277.0,276.67,276.92,5000.0,276.76,277.0,276.67,276.92,5000.0
2019-06-26 14:05:00,276.92,277.38,276.84,277.38,5772.0,276.92,277.38,276.84,277.38,5772.0
2019-06-26 14:10:00,277.29,277.78,277.13,277.13,8223.0,277.29,277.78,277.13,277.13,8223.0
2019-06-26 14:15:00,277.14,277.23,276.89,277.13,4286.0,277.14,277.23,276.89,277.13,4286.0
2019-06-26 14:20:00,277.04,277.41,276.87,276.88,7272.0,277.04,277.41,276.87,276.88,7272.0
2019-06-26 14:25:00,276.88,277.05,276.53,276.72,3153.0,276.88,277.05,276.53,276.72,3153.0
2019-06-26 14:30:00,276.61,276.65,276.38,276.58,4483.0,276.61,276.65,276.38,276.58,4483.0
2019-06-26 14:35:00,276.53,276.8,276.4,276.5,5625.0,276.53,276.8,276.4,276.5,5625.0
2019-06-26 14:40:00,276.5,276.61,275.58,275.62,4174.0,276.5,276.61,275.58,275.62,4174.0
2019-06-26 14:45:00,275.71,276.21,275.63,276.04,4848.0,275.71,276.21,275.63,276.04,4848.0
2019-06-26 14:50:00,275.86,276.17,275.84,275.88,2606.0,275.86,276.17,275.84,275.88,2606.0
2019-06-26 14:55:00,275.88,276.36,275.88,276.36,4365.0,275.88,276.36,275.88,276.36,4365.0
2019-06-26 15:00:00,276.38,276.78,276.38,276.78,6490.0,276.38,276.78,276.38,276.78,6490.0
2019-06-26 15:05:00,276.83,276.83,276.3,276.72,7017.0,276.83,276.83,276.3,276.72,7017.0
2019-06-26 15:10:00,276.55,276.62,276.25,276.39,6873.0,276.55,276.62,276.25,276.39,6873.0
2019-06-26 15:15:00,276.44,276.78,276.23,276.31,8365.0,276.44,276.78,276.23,276.31,8365.0
2019-06-26 15:20:00,276.24,276.3,275.88,276.09,6684.0,276.24,276.3,275.88,276.09,6684.0
2019-06-26 15:25:00,276.0,276.2,275.7,275.73,5228.0,276.0,276.2,275.7,275.73,5228.0
2019-06-26 15:30:00,275.66,275.92,275.44,275.58,14818.0,275.66,275.92,275.44,275.58,14818.0
2019-06-26 15:35:00,275.57,275.97,275.37,275.97,10591.0,275.57,275.97,275.37,275.97,10591.0
2019-06-26 15:40:00,275.93,276.04,275.22,275.22,13779.0,275.93,276.04,275.22,275.22,13779.0
2019-06-26 15:45:00,275.26,275.62,275.14,275.3,19764.0,275.26,275.62,275.14,275.3,19764.0
2019-06-26 15:50:00,275.3,275.47,275.06,275.37,27419.0,275.3,275.47,275.06,275.37,27419.0
2019-06-26 15:55:00,275.34,275.49,275.15,275.31,27917.0,275.34,275.49,275.15,275.31,27917.0
2019-06-27 09:30:00,277.37,279.07,277.0,278.62,17580.0,277.37,279.07,277.0,278.62,17580.0
2019-06-27 09:35:00,278.14,278.23,276.22,276.43,12626.0,278.14,278.23,276.22,276.43,12626.0
2019-06-27 09:40:00,276.41,278.18,276.41,278.07,4916.0,276.41,278.18,276.41,278.07,4916.0
2019-06-27 09:45:00,277.75,277.96,276.56,277.09,5282.0,277.75,277.96,276.56,277.09,5282.0
2019-06-27 09:50:00,277.08,277.31,276.33,276.83,4628.0,277.08,277.31,276.33,276.83,4628.0
2019-06-27 09:55:00,276.71,277.64,276.71,277.36,4950.0,276.71,277.64,276.71,277.36,4950.0
2019-06-27 10:00:00,277.17,277.53,276.62,277.53,6180.0,277.17,277.53,276.62,277.53,6180.0
2019-06-27 10:05:00,277.53,277.93,276.88,277.76,5622.0,277.53,277.93,276.88,277.76,5622.0
2019-06-27 10:10:00,277.37,277.56,276.73,276.91,26414.0,277.37,277.56,276.73,276.91,26414.0
2019-06-27 10:15:00,276.8,277.03,276.21,276.78,3743.0,276.8,277.03,276.21,276.78,3743.0
2019-06-27 10:20:00,276.83,277.09,276.68,276.95,3900.0,276.83,277.09,276.68,276.95,3900.0
2019-06-27 10:25:00,276.81,277.36,276.61,277.22,9039.0,276.81,277.36,276.61,277.22,9039.0
2019-06-27 10:30:00,277.31,277.65,277.23,277.62,4047.0,277.31,277.65,277.23,277.62,4047.0
2019-06-27 10:35:00,277.47,278.5,277.41,278.49,10124.0,277.47,278.5,277.41,278.49,10124.0
2019-06-27 10:40:00,278.44,278.45,277.88,277.95,3845.0,278.44,278.45,277.88,277.95,3845.0
2019-06-27 10:45:00,278.26,278.3,277.96,278.29,4163.0,278.26,278.3,277.96,278.29,4163.0
2019-06-27 10:50:00,278.19,278.27,277.7,277.7,5518.0,278.19,278.27,277.7,277.7,5518.0
2019-06-27 10:55:00,277.6,277.6,277.27,277.41,4465.0,277.6,277.6,277.27,277.41,4465.0
2019-06-27 11:00:00,277.52,277.75,277.43,277.56,3800.0,277.52,277.75,277.43,277.56,3800.0
2019-06-27 11:05:00,277.47,277.73,277.42,277.73,3300.0,277.47,277.73,277.42,277.73,3300.0
2019-06-27 11:10:00,277.55,277.74,276.98,277.08,3250.0,277.55,277.74,276.98,277.08,3250.0
2019-06-27 11:15:00,277.15,277.97,277.07,277.07,6217.0,277.15,277.97,277.07,277.07,6217.0
2019-06-27 11:20:00,277.1,277.39,276.87,277.02,14038.0,277.1,277.39,276.87,277.02,14038.0
2019-06-27 11:25:00,276.97,277.35,276.97,277.05,2700.0,276.97,277.35,276.97,277.05,2700.0
2019-06-27 11:30:00,277.05,277.39,276.9,277.1,7722.0,277.05,277.39,276.9,277.1,7722.0
2019-06-27 11:35:00,277.19,277.3,276.93,277.19,3501.0,277.19,277.3,276.93,277.19,3501.0
2019-06-27 11:40:00,276.93,277.29,276.93,277.04,7940.0,276.93,277.29,276.93,277.04,7940.0
2019-06-27 11:45:00,276.96,277.47,276.94,277.35,9124.0,276.96,277.47,276.94,277.35,9124.0
2019-06-27 11:50:00,277.4,277.94,277.37,277.76,9604.0,277.4,277.94,277.37,277.76,9604.0
2019-06-27 11:55:00,277.73,278.03,277.72,277.84,4874.0,277.73,278.03,277.72,277.84,4874.0
2019-06-27 12:00:00,277.84,278.37,277.73,278.36,4500.0,277.84,278.37,277.73,278.36,4500.0
2019-06-27 12:05:00,278.45,278.88,278.45,278.76,6770.0,278.45,278.88,278.45,278.76,6770.0
2019-06-27 12:10:00,278.73,279.2,278.72,279.2,4468.0,278.73,279.2,278.72,279.2,4468.0
2019-06-27 12:15:00,279.23,279.73,279.05,279.61,7301.0,279.23,279.73,279.05,279.61,7301.0
2019-06-27 12:20:00,279.61,279.78,279.48,279.73,6399.0,279.61,279.78,279.48,279.73,6399.0
2019-06-27 12:25:00,279.76,279.79,279.45,279.45,7194.0,279.76,279.79,279.45,279.45,7194.0
2019-06-27 12:30:00,279.4,279.84,279.39,279.74,6512.0,279.4,279.84,279.39,279.74,6512.0
2019-06-27 12:35:00,279.74,279.95,279.71,279.91,10062.0,279.74,279.95,279.71,279.91,10062.0
2019-06-27 12:40:00,279.95,280.05,279.67,279.79,10056.0,279.95,280.05,279.67,279.79,10056.0
2019-06-27 12:45:00,279.7,280.04,279.66,279.88,9100.0,279.7,280.04,279.66,279.88,9100.0
2019-06-27 12:50:00,279.98,279.98,279.74,279.75,6043.0,279.98,279.98,279.74,279.75,6043.0
2019-06-27 12:55:00,279.75,279.86,279.64,279.75,7147.0,279.75,279.86,279.64,279.75,7147.0
2019-06-27 13:00:00,279.74,279.86,279.67,279.74,7832.0,279.74,279.86,279.67,279.74,7832.0
2019-06-27 13:05:00,279.74,279.83,279.37,279.37,31200.0,279.74,279.83,279.37,279.37,31200.0
2019-06-27 13:10:00,279.28,279.33,279.06,279.31,4537.0,279.28,279.33,279.06,279.31,4537.0
2019-06-27 13:15:00,279.31,279.49,279.21,279.41,7100.0,279.31,279.49,279.21,279.41,7100.0
2019-06-27 13:20:00,279.36,279.44,278.97,279.18,10068.0,279.36,279.44,278.97,279.18,10068.0
2019-06-27 13:25:00,279.14,279.32,279.08,279.19,4537.0,279.14,279.32,279.08,279.19,4537.0
2019-06-27 13:30:00,279.19,279.36,279.15,279.2,4600.0,279.19,279.36,279.15,279.2,4600.0
2019-06-27 13:35:00,279.27,279.35,279.15,279.32,5143.0,279.27,279.35,279.15,279.32,5143.0
2019-06-27 13:40:00,279.25,279.58,279.25,279.51,4250.0,279.25,279.58,279.25,279.51,4250.0
2019-06-27 13:45:00,279.45,279.81,279.44,279.81,5867.0,279.45,279.81,279.44,279.81,5867.0
2019-06-27 13:50:00,279.9,280.31,279.9,280.16,8075.0,279.9,280.31,279.9,280.16,8075.0
2019-06-27 13:55:00,280.21,280.27,280.05,280.05,7133.0,280.21,280.27,280.05,280.05,7133.0
2019-06-27 14:00:00,280.11,280.66,280.09,280.38,21150.0,280.11,280.66,280.09,280.38,21150.0
2019-06-27 14:05:00,280.32,280.46,280.24,280.46,7687.0,280.32,280.46,280.24,280.46,7687.0
2019-06-27 14:10:00,280.45,280.49,280.33,280.41,9704.0,280.45,280.49,280.33,280.41,9704.0
2019-06-27 14:15:00,280.38,280.68,280.32,280.41,3692.0,280.38,280.68,280.32,280.41,3692.0
2019-06-27 14:20:00,280.45,280.54,280.27,280.27,6178.0,280.45,280.54,280.27,280.27,6178.0
2019-06-27 14:25:00,280.26,280.51,280.22,280.4,4819.0,280.26,280.51,280.22,280.4,4819.0
2019-06-27 14:30:00,280.49,280.83,280.48,280.73,4027.0,280.49,280.83,280.48,280.73,4027.0
2019-06-27 14:35:00,280.75,280.75,280.5,280.53,3810.0,280.75,280.75,280.5,280.53,3810.0
2019-06-27 14:40:00,280.49,280.49,280.27,280.27,8448.0,280.49,280.49,280.27,280.27,8448.0
2019-06-27 14:45:00,280.29,280.33,279.87,279.96,7926.0,280.29,280.33,279.87,279.96,7926.0
2019-06-27 14:50:00,279.97,280.1,279.9,280.08,4952.0,279.97,280.1,279.9,280.08,4952.0
2019-06-27 14:55:00,280.11,280.17,279.85,280.0,11238.0,280.11,280.17,279.85,280.0,11238.0
2019-06-27 15:00:00,279.96,280.06,279.72,279.76,20611.0,279.96,280.06,279.72,279.76,20611.0
2019-06-27 15:05:00,279.74,280.55,279.74,280.44,16926.0,279.74,280.55,279.74,280.44,16926.0
2019-06-27 15:10:00,280.51,280.62,280.3,280.55,3975.0,280.51,280.62,280.3,280.55,3975.0
2019-06-27 15:15:00,280.51,280.56,280.15,280.21,10855.0,280.51,280.56,280.15,280.21,10855.0
2019-06-27 15:20:00,280.21,280.27,280.0,280.13,10022.0,280.21,280.27,280.0,280.13,10022.0
2019-06-27 15:25:00,280.17,280.17,280.01,280.08,9100.0,280.17,280.17,280.01,280.08,9100.0
2019-06-27 15:30:00,280.07,280.08,279.15,279.19,7426.0,280.07,280.08,279.15,279.19,7426.0
2019-06-27 15:35:00,279.13,279.17,278.5,278.5,18201.0,279.13,279.17,278.5,278.5,18201.0
2019-06-27 15:40:00,278.5,279.03,278.5,279.0,13378.0,278.5,279.03,278.5,279.0,13378.0
2019-06-27 15:45:00,278.92,278.94,278.09,278.12,23282.0,278.92,278.94,278.09,278.12,23282.0
2019-06-27 15:50:00,278.15,278.22,277.76,277.78,40476.0,278.15,278.22,277.76,277.78,40476.0
2019-06-27 15:55:00,277.84,278.75,277.71,278.49,64302.0,277.84,278.75,277.71,278.49,64302.0
2019-06-28 09:30:00,277.81,279.72,277.81,278.88,21525.0,277.81,279.72,277.81,278.88,21525.0
2019-06-28 09:35:00,278.84,279.02,277.03,277.55,15878.0,278.84,279.02,277.03,277.55,15878.0
2019-06-28 09:40:00,277.53,277.76,276.68,277.55,27196.0,277.53,277.76,276.68,277.55,27196.0
2019-06-28 09:45:00,277.62,277.78,277.01,277.05,19080.0,277.62,277.78,277.01,277.05,19080.0
2019-06-28 09:50:00,277.13,277.26,276.28,276.58,8406.0,277.13,277.26,276.28,276.58,8406.0
2019-06-28 09:55:00,276.49,276.9,275.81,276.23,10761.0,276.49,276.9,275.81,276.23,10761.0
2019-06-28 10:00:00,275.91,276.39,275.55,275.79,8531.0,275.91,276.39,275.55,275.79,8531.0
2019-06-28 10:05:00,275.79,276.72,275.78,276.55,7643.0,275.79,276.72,275.78,276.55,7643.0
2019-06-28 10:10:00,276.65,277.48,276.53,277.48,6112.0,276.65,277.48,276.53,277.48,6112.0
2019-06-28 10:15:00,277.18,277.26,276.72,276.73,4917.0,277.18,277.26,276.72,276.73,4917.0
2019-06-28 10:20:00,276.61,276.84,276.0,276.81,13752.0,276.61,276.84,276.0,276.81,13752.0
2019-06-28 10:25:00,276.8,277.54,276.63,276.93,6838.0,276.8,277.54,276.63,276.93,6838.0
2019-06-28 10:30:00,276.93,277.04,276.73,276.91,6068.0,276.93,277.04,276.73,276.91,6068.0
2019-06-28 10:35:00,276.92,277.51,276.91,277.36,5897.0,276.92,277.51,276.91,277.36,5897.0
2019-06-28 10:40:00,277.5,277.78,277.23,277.78,5859.0,277.5,277.78,277.23,277.78,5859.0
2019-06-28 10:45:00,277.8,278.29,277.57,277.57,4736.0,277.8,278.29,277.57,277.57,4736.0
2019-06-28 10:50:00,277.68,278.26,277.68,278.26,8565.0,277.68,278.26,277.68,278.26,8565.0
2019-06-28 10:55:00,278.42,279.29,277.77,279.11,11677.0,278.42,279.29,277.77,279.11,11677.0
2019-06-28 11:00:00,279.11,279.11,278.19,278.33,7753.0,279.11,279.11,278.19,278.33,7753.0
2019-06-28 11:05:00,278.2,278.61,278.16,278.33,9589.0,278.2,278.61,278.16,278.33,9589.0
2019-06-28 11:10:00,278.19,278.57,277.91,278.22,13691.0,278.19,278.57,277.91,278.22,13691.0
2019-06-28 11:15:00,278.29,278.91,278.23,278.6,18065.0,278.29,278.91,278.23,278.6,18065.0
2019-06-28 11:20:00,278.46,278.57,278.38,278.45,10133.0,278.46,278.57,278.38,278.45,10133.0
2019-06-28 11:25:00,278.46,279.38,278.42,279.09,6925.0,278.46,279.38,278.42,279.09,6925.0
2019-06-28 11:30:00,279.1,279.21,278.8,278.84,10714.0,279.1,279.21,278.8,278.84,10714.0
2019-06-28 11:35:00,278.9,279.0,278.65,278.79,6549.0,278.9,279.0,278.65,278.79,6549.0
2019-06-28 11:40:00,278.8,279.12,278.79,278.94,3730.0,278.8,279.12,278.79,278.94,3730.0
2019-06-28 11:45:00,278.94,279.08,278.83,278.93,6061.0,278.94,279.08,278.83,278.93,6061.0
2019-06-28 11:50:00,278.93,279.37,278.92,279.35,6722.0,278.93,279.37,278.92,279.35,6722.0
2019-06-28 11:55:00,279.27,279.43,278.81,278.82,3999.0,279.27,279.43,278.81,278.82,3999.0
2019-06-28 12:00:00,278.81,279.5,278.81,279.12,4498.0,278.81,279.5,278.81,279.12,4498.0
2019-06-28 12:05:00,279.18,279.22,278.95,279.22,4249.0,279.18,279.22,278.95,279.22,4249.0
2019-06-28 12:10:00,279.18,279.22,278.98,278.99,8404.0,279.18,279.22,278.98,278.99,8404.0
2019-06-28 12:15:00,278.99,279.35,278.96,279.33,6573.0,278.99,279.35,278.96,279.33,6573.0
2019-06-28 12:20:00,279.31,279.89,279.14,279.87,20741.0,279.31,279.89,279.14,279.87,20741.0
2019-06-28 12:25:00,279.87,280.19,279.81,279.95,4800.0,279.87,280.19,279.81,279.95,4800.0
2019-06-28 12:30:00,279.84,279.84,279.31,279.31,8603.0,279.84,279.84,279.31,279.31,8603.0
2019-06-28 12:35:00,279.35,279.56,279.1,279.44,7300.0,279.35,279.56,279.1,279.44,7300.0
2019-06-28 12:40:00,279.37,279.79,279.16,279.79,11539.0,279.37,279.79,279.16,279.79,11539.0
2019-06-28 12:45:00,279.69,279.7,279.46,279.5,2400.0,279.69,279.7,279.46,279.5,2400.0
2019-06-28 12:50:00,279.48,279.69,279.46,279.5,10606.0,279.48,279.69,279.46,279.5,10606.0
2019-06-28 12:55:00,279.5,279.79,279.42,279.69,4666.0,279.5,279.79,279.42,279.69,4666.0
2019-06-28 13:00:00,279.68,279.69,279.0,279.36,30254.0,279.68,279.69,279.0,279.36,30254.0
2019-06-28 13:05:00,279.29,279.34,278.85,278.85,3600.0,279.29,279.34,278.85,278.85,3600.0
2019-06-28 13:10:00,278.9,278.96,278.67,278.83,10227.0,278.9,278.96,278.67,278.83,10227.0
2019-06-28 13:15:00,278.72,279.22,278.72,278.75,5550.0,278.72,279.22,278.72,278.75,5550.0
2019-06-28 13:20:00,278.81,278.81,278.42,278.58,8150.0,278.81,278.81,278.42,278.58,8150.0
2019-06-28 13:25:00,278.46,278.74,278.38,278.43,12523.0,278.46,278.74,278.38,278.43,12523.0
2019-06-28 13:30:00,278.46,278.62,278.26,278.3,19370.0,278.46,278.62,278.26,278.3,19370.0
2019-06-28 13:35:00,278.31,278.44,278.12,278.13,6648.0,278.31,278.44,278.12,278.13,6648.0
2019-06-28 13:40:00,278.06,278.1,277.51,277.51,15737.0,278.06,278.1,277.51,277.51,15737.0
2019-06-28 13:45:00,277.58,277.88,277.46,277.88,5945.0,277.58,277.88,277.46,277.88,5945.0
2019-06-28 13:50:00,277.8,277.8,276.97,277.0,10961.0,277.8,277.8,276.97,277.0,10961.0
2019-06-28 13:55:00,277.0,277.23,276.92,277.0,11350.0,277.0,277.23,276.92,277.0,11350.0
2019-06-28 14:00:00,276.93,277.0,276.37,276.37,12229.0,276.93,277.0,276.37,276.37,12229.0
2019-06-28 14:05:00,276.33,276.71,276.0,276.64,16222.0,276.33,276.71,276.0,276.64,16222.0
2019-06-28 14:10:00,276.66,277.17,276.56,276.95,6694.0,276.66,277.17,276.56,276.95,6694.0
2019-06-28 14:15:00,276.99,277.21,276.88,276.98,12418.0,276.99,277.21,276.88,276.98,12418.0
2019-06-28 14:20:00,276.93,277.01,276.74,276.74,12521.0,276.93,277.01,276.74,276.74,12521.0
2019-06-28 14:25:00,276.83,277.2,276.83,277.07,14152.0,276.83,277.2,276.83,277.07,14152.0
2019-06-28 14:30:00,277.07,277.16,276.88,276.88,10008.0,277.07,277.16,276.88,276.88,10008.0
2019-06-28 14:35:00,276.98,277.16,276.88,276.96,9792.0,276.98,277.16,276.88,276.96,9792.0
2019-06-28 14:40:00,276.93,277.43,276.92,277.27,7879.0,276.93,277.43,276.92,277.27,7879.0
2019-06-28 14:45:00,277.22,277.3,277.0,277.3,4836.0,277.22,277.3,277.0,277.3,4836.0
2019-06-28 14:50:00,277.3,277.3,276.67,276.99,9605.0,277.3,277.3,276.67,276.99,9605.0
2019-06-28 14:55:00,276.95,277.2,276.59,276.71,10940.0,276.95,277.2,276.59,276.71,10940.0
2019-06-28 15:00:00,276.75,277.11,276.75,277.11,15638.0,276.75,277.11,276.75,277.11,15638.0
2019-06-28 15:05:00,277.17,277.31,277.03,277.31,7999.0,277.17,277.31,277.03,277.31,7999.0
2019-06-28 15:10:00,277.28,277.31,276.88,277.04,8073.0,277.28,277.31,276.88,277.04,8073.0
2019-06-28 15:15:00,277.01,277.18,276.96,277.13,23489.0,277.01,277.18,276.96,277.13,23489.0
2019-06-28 15:20:00,277.21,277.21,277.05,277.13,10194.0,277.21,277.21,277.05,277.13,10194.0
2019-06-28 15:25:00,277.1,277.34,277.03,277.22,10320.0,277.1,277.34,277.03,277.22,10320.0
2019-06-28 15:30:00,277.12,277.47,276.67,276.73,24430.0,277.12,277.47,276.67,276.73,24430.0
2019-06-28 15:35:00,276.68,276.86,276.54,276.61,20691.0,276.68,276.86,276.54,276.61,20691.0
2019-06-28 15:40:00,276.59,277.25,276.52,277.0,26535.0,276.59,277.25,276.52,277.0,26535.0
2019-06-28 15:45:00,276.99,277.21,275.95,276.16,49065.0,276.99,277.21,275.95,276.16,49065.0
2019-06-28 15:50:00,276.21,276.81,276.21,276.71,80945.0,276.21,276.81,276.21,276.71,80945.0
2019-06-28 15:55:00,276.78,277.08,275.33,275.6,197727.0,276.78,277.08,275.33,275.6,197727.0
2019-07-01 09:30:00,281.99,284.34,281.06,281.33,86111.0,281.99,284.34,281.06,281.33,86111.0
2019-07-01 09:35:00,281.9,283.5,281.71,282.86,25940.0,281.9,283.5,281.71,282.86,25940.0
2019-07-01 09:40:00,282.88,283.29,281.78,282.08,25717.0,282.88,283.29,281.78,282.08,25717.0
2019-07-01 09:45:00,281.82,282.25,280.1,280.82,31492.0,281.82,282.25,280.1,280.82,31492.0
2019-07-01 09:50:00,280.57,282.63,280.31,281.48,14393.0,280.57,282.63,280.31,281.48,14393.0
2019-07-01 09:55:00,281.06,282.43,281.06,281.58,9604.0,281.06,282.43,281.06,281.58,9604.0
2019-07-01 10:00:00,281.86,282.75,281.46,282.24,27940.0,281.86,282.75,281.46,282.24,27940.0
2019-07-01 10:05:00,282.2,282.76,281.95,282.26,31164.0,282.2,282.76,281.95,282.26,31164.0
2019-07-01 10:10:00,282.2,282.64,281.95,282.63,25700.0,282.2,282.64,281.95,282.63,25700.0
2019-07-01 10:15:00,282.62,282.81,282.2,282.64,41419.0,282.62,282.81,282.2,282.64,41419.0
2019-07-01 10:20:00,282.66,282.72,281.03,281.08,13880.0,282.66,282.72,281.03,281.08,13880.0
2019-07-01 10:25:00,280.81,280.81,279.49,279.88,15731.0,280.81,280.81,279.49,279.88,15731.0
2019-07-01 10:30:00,279.88,280.77,279.88,280.44,17925.0,279.88,280.77,279.88,280.44,17925.0
2019-07-01 10:35:00,280.52,281.08,280.51,280.68,9927.0,280.52,281.08,280.51,280.68,9927.0
2019-07-01 10:40:00,280.67,280.72,280.04,280.34,16760.0,280.67,280.72,280.04,280.34,16760.0
2019-07-01 10:45:00,280.34,280.87,280.03,280.31,11529.0,280.34,280.87,280.03,280.31,11529.0
2019-07-01 10:50:00,280.31,281.0,280.15,280.84,11593.0,280.31,281.0,280.15,280.84,11593.0
2019-07-01 10:55:00,280.92,281.55,280.46,281.55,12153.0,280.92,281.55,280.46,281.55,12153.0
2019-07-01 11:00:00,281.57,281.85,281.37,281.75,8688.0,281.57,281.85,281.37,281.75,8688.0
2019-07-01 11:05:00,281.59,281.7,281.18,281.18,10810.0,281.59,281.7,281.18,281.18,10810.0
2019-07-01 11:10:00,281.08,281.36,281.07,281.13,8818.0,281.08,281.36,281.07,281.13,8818.0
2019-07-01 11:15:00,281.19,281.39,280.95,281.23,13086.0,281.19,281.39,280.95,281.23,13086.0
2019-07-01 11:20:00,281.23,281.33,280.94,281.0,12225.0,281.23,281.33,280.94,281.0,12225.0
2019-07-01 11:25:00,281.0,281.01,280.32,280.36,20523.0,281.0,281.01,280.32,280.36,20523.0
2019-07-01 11:30:00,280.4,281.37,280.4,281.15,4739.0,280.4,281.37,280.4,281.15,4739.0
2019-07-01 11:35:00,281.15,281.7,281.05,281.55,10139.0,281.15,281.7,281.05,281.55,10139.0
2019-07-01 11:40:00,281.6,281.63,281.21,281.34,4196.0,281.6,281.63,281.21,281.34,4196.0
2019-07-01 11:45:00,281.33,281.8,281.19,281.32,5027.0,281.33,281.8,281.19,281.32,5027.0
2019-07-01 11:50:00,281.51,281.58,281.3,281.3,5300.0,281.51,281.58,281.3,281.3,5300.0
2019-07-01 11:55:00,281.29,281.41,281.13,281.41,3085.0,281.29,281.41,281.13,281.41,3085.0
2019-07-01 12:00:00,281.45,281.9,281.45,281.9,5658.0,281.45,281.9,281.45,281.9,5658.0
2019-07-01 12:05:00,281.67,281.79,281.45,281.5,4491.0,281.67,281.79,281.45,281.5,4491.0
2019-07-01 12:10:00,281.53,281.87,281.52,281.78,6071.0,281.53,281.87,281.52,281.78,6071.0
2019-07-01 12:15:00,281.87,281.87,281.62,281.65,3407.0,281.87,281.87,281.62,281.65,3407.0
2019-07-01 12:20:00,281.64,281.73,281.27,281.58,6462.0,281.64,281.73,281.27,281.58,6462.0
2019-07-01 12:25:00,281.5,281.91,281.2,281.82,57500.0,281.5,281.91,281.2,281.82,57500.0
2019-07-01 12:30:00,281.81,281.93,281.7,281.92,7277.0,281.81,281.93,281.7,281.92,7277.0
2019-07-01 12:35:00,281.93,281.99,281.85,281.99,3415.0,281.93,281.99,281.85,281.99,3415.0
2019-07-01 12:40:00,281.99,282.06,281.9,282.0,4444.0,281.99,282.06,281.9,282.0,4444.0
2019-07-01 12:45:00,282.05,282.07,281.66,281.83,4551.0,282.05,282.07,281.66,281.83,4551.0
2019-07-01 12:50:00,281.79,281.8,281.38,281.38,5130.0,281.79,281.8,281.38,281.38,5130.0
2019-07-01 12:55:00,281.39,281.39,280.89,281.01,5018.0,281.39,281.39,280.89,281.01,5018.0
2019-07-01 13:00:00,281.12,281.23,280.95,280.99,6389.0,281.12,281.23,280.95,280.99,6389.0
2019-07-01 13:05:00,281.0,281.73,280.97,281.52,4302.0,281.0,281.73,280.97,281.52,4302.0
2019-07-01 13:10:00,281.63,281.82,281.3,281.59,4727.0,281.63,281.82,281.3,281.59,4727.0
2019-07-01 13:15:00,281.59,281.93,281.5,281.93,2888.0,281.59,281.93,281.5,281.93,2888.0
2019-07-01 13:20:00,281.85,281.85,281.67,281.8,3700.0,281.85,281.85,281.67,281.8,3700.0
2019-07-01 13:25:00,281.82,281.88,281.27,281.51,7887.0,281.82,281.88,281.27,281.51,7887.0
2019-07-01 13:30:00,281.45,281.45,281.16,281.42,3673.0,281.45,281.45,281.16,281.42,3673.0
2019-07-01 13:35:00,281.38,281.38,281.19,281.31,4640.0,281.38,281.38,281.19,281.31,4640.0
2019-07-01 13:40:00,281.32,281.33,281.04,281.1,4155.0,281.32,281.33,281.04,281.1,4155.0
2019-07-01 13:45:00,281.17,281.71,281.17,281.5,4868.0,281.17,281.71,281.17,281.5,4868.0
2019-07-01 13:50:00,281.51,281.77,281.51,281.67,5730.0,281.51,281.77,281.51,281.67,5730.0
2019-07-01 13:55:00,281.62,281.65,281.39,281.58,8275.0,281.62,281.65,281.39,281.58,8275.0
2019-07-01 14:00:00,281.55,281.64,281.15,281.4,8974.0,281.55,281.64,281.15,281.4,8974.0
2019-07-01 14:05:00,281.26,281.26,280.93,281.12,4245.0,281.26,281.26,280.93,281.12,4245.0
2019-07-01 14:10:00,281.21,281.56,281.21,281.41,3611.0,281.21,281.56,281.21,281.41,3611.0
2019-07-01 14:15:00,281.52,281.56,281.29,281.36,4740.0,281.52,281.56,281.29,281.36,4740.0
2019-07-01 14:20:00,281.34,281.54,281.26,281.41,4051.0,281.34,281.54,281.26,281.41,4051.0
2019-07-01 14:25:00,281.44,281.71,281.43,281.65,8262.0,281.44,281.71,281.43,281.65,8262.0
2019-07-01 14:30:00,281.55,281.9,281.43,281.84,6756.0,281.55,281.9,281.43,281.84,6756.0
2019-07-01 14:35:00,281.84,281.84,281.64,281.7,3998.0,281.84,281.84,281.64,281.7,3998.0
2019-07-01 14:40:00,281.71,281.93,281.62,281.67,4456.0,281.71,281.93,281.62,281.67,4456.0
2019-07-01 14:45:00,281.65,281.72,281.48,281.56,1901.0,281.65,281.72,281.48,281.56,1901.0
2019-07-01 14:50:00,281.48,281.84,281.47,281.77,2630.0,281.48,281.84,281.47,281.77,2630.0
2019-07-01 14:55:00,281.82,281.91,281.61,281.63,5292.0,281.82,281.91,281.61,281.63,5292.0
2019-07-01 15:00:00,281.62,282.21,281.57,282.12,7183.0,281.62,282.21,281.57,282.12,7183.0
2019-07-01 15:05:00,281.99,282.45,281.98,282.36,6860.0,281.99,282.45,281.98,282.36,6860.0
2019-07-01 15:10:00,282.27,282.67,282.27,282.58,12666.0,282.27,282.67,282.27,282.58,12666.0
2019-07-01 15:15:00,282.59,282.7,282.5,282.58,9211.0,282.59,282.7,282.5,282.58,9211.0
2019-07-01 15:20:00,282.64,283.05,282.62,283.05,14390.0,282.64,283.05,282.62,283.05,14390.0
2019-07-01 15:25:00,283.05,283.42,283.01,283.28,16785.0,283.05,283.42,283.01,283.28,16785.0
2019-07-01 15:30:00,283.25,283.44,283.13,283.13,9119.0,283.25,283.44,283.13,283.13,9119.0
2019-07-01 15:35:00,283.13,283.36,282.92,283.23,11976.0,283.13,283.36,282.92,283.23,11976.0
2019-07-01 15:40:00,283.24,283.43,283.11,283.11,10121.0,283.24,283.43,283.11,283.11,10121.0
2019-07-01 15:45:00,283.02,283.07,282.86,282.89,9566.0,283.02,283.07,282.86,282.89,9566.0
2019-07-01 15:50:00,282.83,283.04,282.61,282.97,23281.0,282.83,283.04,282.61,282.97,23281.0
2019-07-01 15:55:00,283.03,283.6,282.81,283.45,44837.0,283.03,283.6,282.81,283.45,44837.0
2019-07-02 09:30:00,283.31,284.88,283.14,284.49,28206.0,283.31,284.88,283.14,284.49,28206.0
2019-07-02 09:35:00,284.49,286.45,284.44,286.36,66188.0,284.49,286.45,284.44,286.36,66188.0
2019-07-02 09:40:00,286.22,286.95,285.87,286.79,21545.0,286.22,286.95,285.87,286.79,21545.0
2019-07-02 09:45:00,286.7,286.7,284.77,284.78,12363.0,286.7,286.7,284.77,284.78,12363.0
2019-07-02 09:50:00,284.74,284.92,284.32,284.83,38540.0,284.74,284.92,284.32,284.83,38540.0
2019-07-02 09:55:00,284.86,285.44,284.74,285.37,33787.0,284.86,285.44,284.74,285.37,33787.0
2019-07-02 10:00:00,285.35,285.87,284.97,285.67,23406.0,285.35,285.87,284.97,285.67,23406.0
2019-07-02 10:05:00,285.4,285.52,284.92,285.14,7453.0,285.4,285.52,284.92,285.14,7453.0
2019-07-02 10:10:00,285.11,285.41,284.82,285.15,6414.0,285.11,285.41,284.82,285.15,6414.0
2019-07-02 10:15:00,285.24,285.49,285.12,285.25,6326.0,285.24,285.49,285.12,285.25,6326.0
2019-07-02 10:20:00,285.06,285.52,284.89,285.15,7409.0,285.06,285.52,284.89,285.15,7409.0
2019-07-02 10:25:00,285.17,285.83,285.16,285.43,7391.0,285.17,285.83,285.16,285.43,7391.0
2019-07-02 10:30:00,285.49,285.98,285.36,285.72,16716.0,285.49,285.98,285.36,285.72,16716.0
2019-07-02 10:35:00,285.67,285.73,285.44,285.6,5895.0,285.67,285.73,285.44,285.6,5895.0
2019-07-02 10:40:00,285.71,285.71,285.1,285.28,6161.0,285.71,285.71,285.1,285.28,6161.0
2019-07-02 10:45:00,285.3,285.67,285.29,285.64,4973.0,285.3,285.67,285.29,285.64,4973.0
2019-07-02 10:50:00,285.64,286.48,285.63,286.4,8260.0,285.64,286.48,285.63,286.4,8260.0
2019-07-02 10:55:00,286.49,286.81,286.34,286.34,6569.0,286.49,286.81,286.34,286.34,6569.0
2019-07-02 11:00:00,286.43,287.08,286.12,287.03,12855.0,286.43,287.08,286.12,287.03,12855.0
2019-07-02 11:05:00,286.97,287.25,286.79,287.04,8178.0,286.97,287.25,286.79,287.04,8178.0
2019-07-02 11:10:00,287.03,287.06,286.25,286.25,9942.0,287.03,287.06,286.25,286.25,9942.0
2019-07-02 11:15:00,286.15,286.38,286.0,286.04,7444.0,286.15,286.38,286.0,286.04,7444.0
2019-07-02 11:20:00,286.06,286.94,286.06,286.81,4084.0,286.06,286.94,286.06,286.81,4084.0
2019-07-02 11:25:00,286.89,287.0,286.8,286.83,6975.0,286.89,287.0,286.8,286.83,6975.0
2019-07-02 11:30:00,286.92,287.17,286.68,286.86,12824.0,286.92,287.17,286.68,286.86,12824.0
2019-07-02 11:35:00,286.8,286.96,286.62,286.69,6683.0,286.8,286.96,286.62,286.69,6683.0
2019-07-02 11:40:00,286.61,287.27,286.34,287.25,8676.0,286.61,287.27,286.34,287.25,8676.0
2019-07-02 11:45:00,287.28,287.6,287.14,287.44,16513.0,287.28,287.6,287.14,287.44,16513.0
2019-07-02 11:50:00,287.44,287.6,287.22,287.37,21259.0,287.44,287.6,287.22,287.37,21259.0
2019-07-02 11:55:00,287.47,287.77,287.37,287.55,31207.0,287.47,287.77,287.37,287.55,31207.0
2019-07-02 12:00:00,287.43,287.7,286.53,286.65,15599.0,287.43,287.7,286.53,286.65,15599.0
2019-07-02 12:05:00,286.65,286.98,286.64,286.68,5426.0,286.65,286.98,286.64,286.68,5426.0
2019-07-02 12:10:00,286.6,286.75,286.09,286.21,3406.0,286.6,286.75,286.09,286.21,3406.0
2019-07-02 12:15:00,286.25,286.81,286.24,286.69,14873.0,286.25,286.81,286.24,286.69,14873.0
2019-07-02 12:20:00,286.64,286.88,286.31,286.47,8989.0,286.64,286.88,286.31,286.47,8989.0
2019-07-02 12:25:00,286.42,286.42,285.91,286.18,6579.0,286.42,286.42,285.91,286.18,6579.0
2019-07-02 12:30:00,286.15,286.19,285.88,286.11,3710.0,286.15,286.19,285.88,286.11,3710.0
2019-07-02 12:35:00,286.03,286.49,285.83,286.45,7252.0,286.03,286.49,285.83,286.45,7252.0
2019-07-02 12:40:00,286.4,286.55,286.28,286.39,2233.0,286.4,286.55,286.28,286.39,2233.0
2019-07-02 12:45:00,286.23,286.32,286.11,286.29,2057.0,286.23,286.32,286.11,286.29,2057.0
2019-07-02 12:50:00,286.24,286.36,286.16,286.32,3100.0,286.24,286.36,286.16,286.32,3100.0
2019-07-02 12:55:00,286.24,286.38,286.14,286.17,3095.0,286.24,286.38,286.14,286.17,3095.0
2019-07-02 13:00:00,286.17,286.26,285.71,286.22,5624.0,286.17,286.26,285.71,286.22,5624.0
2019-07-02 13:05:00,286.28,286.52,286.27,286.46,4235.0,286.28,286.52,286.27,286.46,4235.0
2019-07-02 13:10:00,286.58,286.7,286.38,286.58,5205.0,286.58,286.7,286.38,286.58,5205.0
2019-07-02 13:15:00,286.59,286.61,286.4,286.58,5236.0,286.59,286.61,286.4,286.58,5236.0
2019-07-02 13:20:00,286.62,286.62,286.32,286.47,2900.0,286.62,286.62,286.32,286.47,2900.0
2019-07-02 13:25:00,286.4,286.45,286.29,286.33,17284.0,286.4,286.45,286.29,286.33,17284.0
2019-07-02 13:30:00,286.3,286.74,286.27,286.59,21806.0,286.3,286.74,286.27,286.59,21806.0
2019-07-02 13:35:00,286.62,286.69,286.57,286.68,6043.0,286.62,286.69,286.57,286.68,6043.0
2019-07-02 13:40:00,286.68,286.87,286.59,286.85,5061.0,286.68,286.87,286.59,286.85,5061.0
2019-07-02 13:45:00,286.82,287.02,286.8,287.0,4294.0,286.82,287.02,286.8,287.0,4294.0
2019-07-02 13:50:00,287.07,287.12,286.97,287.1,17709.0,287.07,287.12,286.97,287.1,17709.0
2019-07-02 13:55:00,287.09,287.61,287.09,287.56,15774.0,287.09,287.61,287.09,287.56,15774.0
2019-07-02 14:00:00,287.54,287.95,287.53,287.81,28612.0,287.54,287.95,287.53,287.81,28612.0
2019-07-02 14:05:00,287.85,288.09,287.77,288.04,7247.0,287.85,288.09,287.77,288.04,7247.0
2019-07-02 14:10:00,288.09,288.37,288.0,288.37,5258.0,288.09,288.37,288.0,288.37,5258.0
2019-07-02 14:15:00,288.36,288.65,288.29,288.56,21849.0,288.36,288.65,288.29,288.56,21849.0
2019-07-02 14:20:00,288.56,288.98,288.56,288.8,21073.0,288.56,288.98,288.56,288.8,21073.0
2019-07-02 14:25:00,288.75,289.04,288.56,289.0,23050.0,288.75,289.04,288.56,289.0,23050.0
2019-07-02 14:30:00,289.0,289.32,288.74,288.87,31079.0,289.0,289.32,288.74,288.87,31079.0
2019-07-02 14:35:00,288.81,288.92,288.45,288.88,26094.0,288.81,288.92,288.45,288.88,26094.0
2019-07-02 14:40:00,288.81,288.98,288.75,288.85,39450.0,288.81,288.98,288.75,288.85,39450.0
2019-07-02 14:45:00,288.84,288.91,288.42,288.5,30828.0,288.84,288.91,288.42,288.5,30828.0
2019-07-02 14:50:00,288.55,288.6,287.8,287.87,15993.0,288.55,288.6,287.8,287.87,15993.0
2019-07-02 14:55:00,287.93,288.07,287.84,288.07,11021.0,287.93,288.07,287.84,288.07,11021.0
2019-07-02 15:00:00,288.01,288.13,287.5,287.85,6476.0,288.01,288.13,287.5,287.85,6476.0
2019-07-02 15:05:00,287.85,288.07,287.7,288.06,9224.0,287.85,288.07,287.7,288.06,9224.0
2019-07-02 15:10:00,288.07,288.27,287.99,288.19,27038.0,288.07,288.27,287.99,288.19,27038.0
2019-07-02 15:15:00,288.27,288.31,288.08,288.15,29923.0,288.27,288.31,288.08,288.15,29923.0
2019-07-02 15:20:00,288.17,288.25,288.03,288.18,13111.0,288.17,288.25,288.03,288.18,13111.0
2019-07-02 15:25:00,288.18,288.27,287.57,287.9,13771.0,288.18,288.27,287.57,287.9,13771.0
2019-07-02 15:30:00,287.86,288.14,287.84,288.08,9657.0,287.86,288.14,287.84,288.08,9657.0
2019-07-02 15:35:00,288.07,288.17,287.9,287.94,8724.0,288.07,288.17,287.9,287.94,8724.0
2019-07-02 15:40:00,288.01,288.38,287.95,288.02,16373.0,288.01,288.38,287.95,288.02,16373.0
2019-07-02 15:45:00,288.06,288.23,287.93,288.02,17532.0,288.06,288.23,287.93,288.02,17532.0
2019-07-02 15:50:00,288.07,288.66,288.07,288.62,25845.0,288.07,288.66,288.07,288.62,25845.0
2019-07-02 15:55:00,288.46,288.67,288.08,288.35,77055.0,288.46,288.67,288.08,288.35,77055.0
2019-07-03 09:30:00,289.9,292.71,289.9,290.95,57472.0,289.9,292.71,289.9,290.95,57472.0
2019-07-03 09:35:00,291.43,291.63,290.0,290.48,13198.0,291.43,291.63,290.0,290.48,13198.0
2019-07-03 09:40:00,290.48,291.93,290.47,291.93,12587.0,290.48,291.93,290.47,291.93,12587.0
2019-07-03 09:45:00,291.74,291.74,291.01,291.54,11340.0,291.74,291.74,291.01,291.54,11340.0
2019-07-03 09:50:00,291.63,291.86,290.8,290.85,8808.0,291.63,291.86,290.8,290.85,8808.0
2019-07-03 09:55:00,290.98,291.83,290.77,291.83,9816.0,290.98,291.83,290.77,291.83,9816.0
2019-07-03 10:00:00,291.62,291.73,290.97,291.72,11590.0,291.62,291.73,290.97,291.72,11590.0
2019-07-03 10:05:00,291.73,292.44,291.53,292.24,44518.0,291.73,292.44,291.53,292.24,44518.0
2019-07-03 10:10:00,292.2,292.41,291.82,292.18,6221.0,292.2,292.41,291.82,292.18,6221.0
2019-07-03 10:15:00,292.36,292.86,292.3,292.68,17003.0,292.36,292.86,292.3,292.68,17003.0
2019-07-03 10:20:00,292.74,292.77,291.12,291.12,14222.0,292.74,292.77,291.12,291.12,14222.0
2019-07-03 10:25:00,291.14,291.33,290.61,290.66,12430.0,291.14,291.33,290.61,290.66,12430.0
2019-07-03 10:30:00,290.64,291.55,290.63,291.4,25955.0,290.64,291.55,290.63,291.4,25955.0
2019-07-03 10:35:00,291.33,292.29,291.33,292.16,8923.0,291.33,292.29,291.33,292.16,8923.0
2019-07-03 10:40:00,292.25,292.37,291.9,292.18,6692.0,292.25,292.37,291.9,292.18,6692.0
2019-07-03 10:45:00,292.15,292.34,291.61,291.99,7679.0,292.15,292.34,291.61,291.99,7679.0
2019-07-03 10:50:00,292.13,292.5,291.82,292.4,6677.0,292.13,292.5,291.82,292.4,6677.0
2019-07-03 10:55:00,292.53,293.36,292.52,293.11,9464.0,292.53,293.36,292.52,293.11,9464.0
2019-07-03 11:00:00,293.25,293.57,293.07,293.23,8468.0,293.25,293.57,293.07,293.23,8468.0
2019-07-03 11:05:00,293.24,293.37,292.82,292.91,5665.0,293.24,293.37,292.82,292.91,5665.0
2019-07-03 11:10:00,292.83,293.09,292.48,292.61,21575.0,292.83,293.09,292.48,292.61,21575.0
2019-07-03 11:15:00,292.69,292.86,292.48,292.75,30108.0,292.69,292.86,292.48,292.75,30108.0
2019-07-03 11:20:00,292.77,292.84,292.41,292.67,28324.0,292.77,292.84,292.41,292.67,28324.0
2019-07-03 11:25:00,292.67,293.23,292.61,293.23,7644.0,292.67,293.23,292.61,293.23,7644.0
2019-07-03 11:30:00,293.17,293.74,292.98,293.54,15622.0,293.17,293.74,292.98,293.54,15622.0
2019-07-03 11:35:00,293.42,293.42,292.85,292.99,4678.0,293.42,293.42,292.85,292.99,4678.0
2019-07-03 11:40:00,293.05,293.41,293.02,293.34,6694.0,293.05,293.41,293.02,293.34,6694.0
2019-07-03 11:45:00,293.25,293.53,293.13,293.19,7523.0,293.25,293.53,293.13,293.19,7523.0
2019-07-03 11:50:00,293.09,293.6,292.92,293.6,8920.0,293.09,293.6,292.92,293.6,8920.0
2019-07-03 11:55:00,293.5,293.9,293.46,293.67,12325.0,293.5,293.9,293.46,293.67,12325.0
2019-07-03 12:00:00,293.73,294.23,293.72,294.12,20091.0,293.73,294.23,293.72,294.12,20091.0
2019-07-03 12:05:00,294.13,294.16,293.62,293.73,19701.0,294.13,294.16,293.62,293.73,19701.0
2019-07-03 12:10:00,293.73,293.86,293.35,293.36,16579.0,293.73,293.86,293.35,293.36,16579.0
2019-07-03 12:15:00,293.37,293.74,293.2,293.51,11589.0,293.37,293.74,293.2,293.51,11589.0
2019-07-03 12:20:00,293.55,293.61,293.3,293.3,8979.0,293.55,293.61,293.3,293.3,8979.0
2019-07-03 12:25:00,293.25,293.49,293.18,293.21,5803.0,293.25,293.49,293.18,293.21,5803.0
2019-07-03 12:30:00,293.24,293.33,292.2,292.38,11121.0,293.24,293.33,292.2,292.38,11121.0
2019-07-03 12:35:00,292.46,292.88,292.44,292.88,21390.0,292.46,292.88,292.44,292.88,21390.0
2019-07-03 12:40:00,292.88,293.26,292.75,292.99,10034.0,292.88,293.26,292.75,292.99,10034.0
2019-07-03 12:45:00,292.9,293.29,292.65,293.2,7739.0,292.9,293.29,292.65,293.2,7739.0
2019-07-03 12:50:00,293.27,293.5,292.88,292.95,16711.0,293.27,293.5,292.88,292.95,16711.0
2019-07-03 12:55:00,293.01,293.29,292.71,293.17,38526.0,293.01,293.29,292.71,293.17,38526.0
2019-07-05 09:30:00,291.0,291.15,289.7,291.11,58575.0,291.0,291.15,289.7,291.11,58575.0
2019-07-05 09:35:00,291.18,292.03,290.75,291.84,9163.0,291.18,292.03,290.75,291.84,9163.0
2019-07-05 09:40:00,291.83,292.13,291.5,291.77,10949.0,291.83,292.13,291.5,291.77,10949.0
2019-07-05 09:45:00,291.51,291.94,290.75,291.23,14757.0,291.51,291.94,290.75,291.23,14757.0
2019-07-05 09:50:00,291.19,291.53,289.96,289.96,5989.0,291.19,291.53,289.96,289.96,5989.0
2019-07-05 09:55:00,290.01,290.08,288.55,288.55,13262.0,290.01,290.08,288.55,288.55,13262.0
2019-07-05 10:00:00,288.65,289.44,288.65,289.29,21976.0,288.65,289.44,288.65,289.29,21976.0
2019-07-05 10:05:00,289.13,289.81,289.13,289.47,13327.0,289.13,289.81,289.13,289.47,13327.0
2019-07-05 10:10:00,289.27,289.55,288.76,288.78,9696.0,289.27,289.55,288.76,288.78,9696.0
2019-07-05 10:15:00,288.73,289.62,288.61,289.57,9725.0,288.73,289.62,288.61,289.57,9725.0
2019-07-05 10:20:00,289.62,290.46,289.59,290.39,23302.0,289.62,290.46,289.59,290.39,23302.0
2019-07-05 10:25:00,290.33,290.87,289.81,289.81,14395.0,290.33,290.87,289.81,289.81,14395.0
2019-07-05 10:30:00,289.62,290.47,289.59,289.89,6912.0,289.62,290.47,289.59,289.89,6912.0
2019-07-05 10:35:00,290.11,290.49,289.93,290.14,8963.0,290.11,290.49,289.93,290.14,8963.0
2019-07-05 10:40:00,290.21,290.39,290.11,290.25,4400.0,290.21,290.39,290.11,290.25,4400.0
2019-07-05 10:45:00,290.35,290.81,290.21,290.48,6155.0,290.35,290.81,290.21,290.48,6155.0
2019-07-05 10:50:00,290.41,290.72,290.38,290.65,2604.0,290.41,290.72,290.38,290.65,2604.0
2019-07-05 10:55:00,290.73,290.76,290.09,290.28,5663.0,290.73,290.76,290.09,290.28,5663.0
2019-07-05 11:00:00,290.28,290.44,290.14,290.3,3695.0,290.28,290.44,290.14,290.3,3695.0
2019-07-05 11:05:00,290.3,290.97,290.19,290.9,3402.0,290.3,290.97,290.19,290.9,3402.0
2019-07-05 11:10:00,290.72,291.39,290.72,291.39,5256.0,290.72,291.39,290.72,291.39,5256.0
2019-07-05 11:15:00,291.41,291.59,291.18,291.59,4776.0,291.41,291.59,291.18,291.59,4776.0
2019-07-05 11:20:00,291.74,291.89,291.7,291.7,1615.0,291.74,291.89,291.7,291.7,1615.0
2019-07-05 11:25:00,291.92,292.0,291.56,291.78,2560.0,291.92,292.0,291.56,291.78,2560.0
2019-07-05 11:30:00,291.91,292.37,291.8,292.36,7705.0,291.91,292.37,291.8,292.36,7705.0
2019-07-05 11:35:00,292.42,292.42,291.77,292.04,4279.0,292.42,292.42,291.77,292.04,4279.0
2019-07-05 11:40:00,292.07,292.14,291.95,292.14,1200.0,292.07,292.14,291.95,292.14,1200.0
2019-07-05 11:45:00,291.82,291.9,291.6,291.82,2020.0,291.82,291.9,291.6,291.82,2020.0
2019-07-05 11:50:00,291.62,291.74,291.61,291.74,800.0,291.62,291.74,291.61,291.74,800.0
2019-07-05 11:55:00,291.88,292.05,291.79,292.05,952.0,291.88,292.05,291.79,292.05,952.0
2019-07-05 12:00:00,291.91,292.02,291.66,291.66,3082.0,291.91,292.02,291.66,291.66,3082.0
2019-07-05 12:05:00,291.66,291.82,291.42,291.82,7866.0,291.66,291.82,291.42,291.82,7866.0
2019-07-05 12:10:00,291.67,291.68,291.31,291.48,4178.0,291.67,291.68,291.31,291.48,4178.0
2019-07-05 12:15:00,291.53,291.75,291.5,291.5,2400.0,291.53,291.75,291.5,291.5,2400.0
2019-07-05 12:20:00,291.53,291.55,291.37,291.53,2997.0,291.53,291.55,291.37,291.53,2997.0
2019-07-05 12:25:00,291.53,291.74,291.53,291.71,2280.0,291.53,291.74,291.53,291.71,2280.0
2019-07-05 12:30:00,291.78,292.1,291.75,292.1,3700.0,291.78,292.1,291.75,292.1,3700.0
2019-07-05 12:35:00,292.16,292.59,292.11,292.59,2979.0,292.16,292.59,292.11,292.59,2979.0
2019-07-05 12:40:00,292.65,293.04,292.65,292.97,6460.0,292.65,293.04,292.65,292.97,6460.0
2019-07-05 12:45:00,292.9,293.0,292.54,292.54,2700.0,292.9,293.0,292.54,292.54,2700.0
2019-07-05 12:50:00,292.73,292.77,292.51,292.51,600.0,292.73,292.77,292.51,292.51,600.0
2019-07-05 12:55:00,292.44,292.57,292.38,292.54,1675.0,292.44,292.57,292.38,292.54,1675.0
2019-07-05 13:00:00,292.67,292.72,292.37,292.45,2076.0,292.67,292.72,292.37,292.45,2076.0
2019-07-05 13:05:00,292.48,292.68,292.48,292.68,450.0,292.48,292.68,292.48,292.68,450.0
2019-07-05 13:10:00,292.48,293.01,292.48,293.01,2500.0,292.48,293.01,292.48,293.01,2500.0
2019-07-05 13:15:00,292.93,293.38,292.8,293.38,6272.0,292.93,293.38,292.8,293.38,6272.0
2019-07-05 13:20:00,293.47,293.58,293.33,293.38,1500.0,293.47,293.58,293.33,293.38,1500.0
2019-07-05 13:25:00,293.78,294.28,293.78,294.23,8781.0,293.78,294.28,293.78,294.23,8781.0
2019-07-05 13:30:00,294.17,294.62,294.17,294.36,7072.0,294.17,294.62,294.17,294.36,7072.0
2019-07-05 13:35:00,294.3,294.37,293.92,294.03,4905.0,294.3,294.37,293.92,294.03,4905.0
2019-07-05 13:40:00,293.96,294.23,293.96,294.23,2601.0,293.96,294.23,293.96,294.23,2601.0
2019-07-05 13:45:00,294.15,294.21,293.91,294.0,2300.0,294.15,294.21,293.91,294.0,2300.0
2019-07-05 13:50:00,293.89,293.93,293.65,293.66,7190.0,293.89,293.93,293.65,293.66,7190.0
2019-07-05 13:55:00,293.74,293.87,293.38,293.38,2715.0,293.74,293.87,293.38,293.38,2715.0
2019-07-05 14:00:00,293.51,293.58,293.33,293.33,4421.0,293.51,293.58,293.33,293.33,4421.0
2019-07-05 14:05:00,293.07,293.07,292.74,292.95,2100.0,293.07,293.07,292.74,292.95,2100.0
2019-07-05 14:10:00,293.11,293.49,293.0,293.45,2540.0,293.11,293.49,293.0,293.45,2540.0
2019-07-05 14:15:00,293.43,293.88,293.38,293.8,2173.0,293.43,293.88,293.38,293.8,2173.0
2019-07-05 14:20:00,293.75,293.81,293.53,293.68,1430.0,293.75,293.81,293.53,293.68,1430.0
2019-07-05 14:25:00,293.69,293.76,293.59,293.76,1500.0,293.69,293.76,293.59,293.76,1500.0
2019-07-05 14:30:00,293.77,293.94,293.76,293.94,2200.0,293.77,293.94,293.76,293.94,2200.0
2019-07-05 14:35:00,293.9,293.97,293.71,293.8,5615.0,293.9,293.97,293.71,293.8,5615.0
2019-07-05 14:40:00,293.97,293.97,293.77,293.82,831.0,293.97,293.97,293.77,293.82,831.0
2019-07-05 14:45:00,293.95,294.28,293.95,294.12,3825.0,293.95,294.28,293.95,294.12,3825.0
2019-07-05 14:50:00,294.09,294.34,293.99,294.13,4230.0,294.09,294.34,293.99,294.13,4230.0
2019-07-05 14:55:00,294.23,294.36,294.09,294.27,2080.0,294.23,294.36,294.09,294.27,2080.0
2019-07-05 15:00:00,294.18,294.37,293.87,293.87,3176.0,294.18,294.37,293.87,293.87,3176.0
2019-07-05 15:05:00,293.81,293.81,293.41,293.5,1611.0,293.81,293.81,293.41,293.5,1611.0
2019-07-05 15:10:00,293.65,293.72,293.31,293.39,1874.0,293.65,293.72,293.31,293.39,1874.0
2019-07-05 15:15:00,293.37,293.5,293.05,293.36,2722.0,293.37,293.5,293.05,293.36,2722.0
2019-07-05 15:20:00,293.35,293.67,293.3,293.6,16877.0,293.35,293.67,293.3,293.6,16877.0
2019-07-05 15:25:00,293.56,293.71,293.45,293.58,4800.0,293.56,293.71,293.45,293.58,4800.0
2019-07-05 15:30:00,293.72,294.02,293.52,293.93,16950.0,293.72,294.02,293.52,293.93,16950.0
2019-07-05 15:35:00,293.95,294.17,293.68,293.82,6018.0,293.95,294.17,293.68,293.82,6018.0
2019-07-05 15:40:00,293.63,294.03,293.62,293.72,4894.0,293.63,294.03,293.62,293.72,4894.0
2019-07-05 15:45:00,293.69,293.9,293.65,293.73,6961.0,293.69,293.9,293.65,293.73,6961.0
2019-07-05 15:50:00,293.69,294.09,293.66,293.85,17693.0,293.69,294.09,293.66,293.85,17693.0
2019-07-05 15:55:00,293.77,294.51,293.65,294.51,25007.0,293.77,294.51,293.65,294.51,25007.0
2019-07-08 09:30:00,293.65,293.78,291.47,292.17,36865.0,293.65,293.78,291.47,292.17,36865.0
2019-07-08 09:35:00,292.4,292.46,291.16,292.11,39113.0,292.4,292.46,291.16,292.11,39113.0
2019-07-08 09:40:00,292.0,292.04,291.5,291.88,19171.0,292.0,292.04,291.5,291.88,19171.0
2019-07-08 09:45:00,291.81,292.5,291.64,292.2,23038.0,291.81,292.5,291.64,292.2,23038.0
2019-07-08 09:50:00,292.11,292.28,291.09,291.1,12940.0,292.11,292.28,291.09,291.1,12940.0
2019-07-08 09:55:00,291.11,291.4,290.54,290.54,13296.0,291.11,291.4,290.54,290.54,13296.0
2019-07-08 10:00:00,290.41,291.17,290.11,291.01,14427.0,290.41,291.17,290.11,291.01,14427.0
2019-07-08 10:05:00,291.14,291.44,290.93,291.37,8282.0,291.14,291.44,290.93,291.37,8282.0
2019-07-08 10:10:00,291.31,291.4,290.9,291.31,11406.0,291.31,291.4,290.9,291.31,11406.0
2019-07-08 10:15:00,291.31,291.99,291.3,291.65,7865.0,291.31,291.99,291.3,291.65,7865.0
2019-07-08 10:20:00,291.72,291.72,291.2,291.2,9306.0,291.72,291.72,291.2,291.2,9306.0
2019-07-08 10:25:00,291.19,291.45,290.96,291.04,21185.0,291.19,291.45,290.96,291.04,21185.0
2019-07-08 10:30:00,290.94,290.95,290.11,290.21,13535.0,290.94,290.95,290.11,290.21,13535.0
2019-07-08 10:35:00,290.3,290.31,289.77,289.98,7888.0,290.3,290.31,289.77,289.98,7888.0
2019-07-08 10:40:00,290.08,290.44,290.0,290.01,9012.0,290.08,290.44,290.0,290.01,9012.0
2019-07-08 10:45:00,290.08,290.35,290.06,290.13,9947.0,290.08,290.35,290.06,290.13,9947.0
2019-07-08 10:50:00,290.12,290.34,289.91,290.26,15695.0,290.12,290.34,289.91,290.26,15695.0
2019-07-08 10:55:00,290.35,290.82,290.34,290.82,19603.0,290.35,290.82,290.34,290.82,19603.0
2019-07-08 11:00:00,290.86,291.35,290.86,291.01,12344.0,290.86,291.35,290.86,291.01,12344.0
2019-07-08 11:05:00,291.05,291.16,290.75,290.8,17878.0,291.05,291.16,290.75,290.8,17878.0
2019-07-08 11:10:00,290.78,291.26,290.64,291.26,26732.0,290.78,291.26,290.64,291.26,26732.0
2019-07-08 11:15:00,291.21,291.52,291.14,291.51,6443.0,291.21,291.52,291.14,291.51,6443.0
2019-07-08 11:20:00,291.54,291.6,291.07,291.07,4781.0,291.54,291.6,291.07,291.07,4781.0
2019-07-08 11:25:00,291.03,291.53,291.02,291.43,5656.0,291.03,291.53,291.02,291.43,5656.0
2019-07-08 11:30:00,291.43,291.53,291.33,291.39,5721.0,291.43,291.53,291.33,291.39,5721.0
2019-07-08 11:35:00,291.41,292.12,291.41,291.88,16805.0,291.41,292.12,291.41,291.88,16805.0
2019-07-08 11:40:00,291.88,292.0,291.45,291.49,4865.0,291.88,292.0,291.45,291.49,4865.0
2019-07-08 11:45:00,291.42,291.46,291.29,291.41,3443.0,291.42,291.46,291.29,291.41,3443.0
2019-07-08 11:50:00,291.36,291.47,291.0,291.0,3293.0,291.36,291.47,291.0,291.0,3293.0
2019-07-08 11:55:00,290.98,291.06,290.65,290.93,4583.0,290.98,291.06,290.65,290.93,4583.0
2019-07-08 12:00:00,290.85,290.93,290.26,290.26,3825.0,290.85,290.93,290.26,290.26,3825.0
2019-07-08 12:05:00,290.45,290.51,290.1,290.51,9136.0,290.45,290.51,290.1,290.51,9136.0
2019-07-08 12:10:00,290.45,290.45,290.21,290.21,1400.0,290.45,290.45,290.21,290.21,1400.0
2019-07-08 12:15:00,290.3,290.41,290.15,290.25,6322.0,290.3,290.41,290.15,290.25,6322.0
2019-07-08 12:20:00,290.23,290.24,289.65,290.0,21696.0,290.23,290.24,289.65,290.0,21696.0
2019-07-08 12:25:00,290.03,290.11,289.69,289.79,8610.0,290.03,290.11,289.69,289.79,8610.0
2019-07-08 12:30:00,289.71,290.75,289.71,290.75,15205.0,289.71,290.75,289.71,290.75,15205.0
2019-07-08 12:35:00,290.66,290.91,290.55,290.55,6786.0,290.66,290.91,290.55,290.55,6786.0
2019-07-08 12:40:00,290.44,290.88,290.4,290.88,8346.0,290.44,290.88,290.4,290.88,8346.0
2019-07-08 12:45:00,290.88,291.07,290.81,290.99,7033.0,290.88,291.07,290.81,290.99,7033.0
2019-07-08 12:50:00,291.07,291.2,290.85,290.9,3363.0,291.07,291.2,290.85,290.9,3363.0
2019-07-08 12:55:00,291.07,291.17,291.02,291.11,4359.0,291.07,291.17,291.02,291.11,4359.0
2019-07-08 13:00:00,291.06,291.19,290.87,291.01,4978.0,291.06,291.19,290.87,291.01,4978.0
2019-07-08 13:05:00,291.04,291.04,290.65,290.7,3618.0,291.04,291.04,290.65,290.7,3618.0
2019-07-08 13:10:00,290.72,290.75,290.36,290.71,9114.0,290.72,290.75,290.36,290.71,9114.0
2019-07-08 13:15:00,290.64,290.97,290.63,290.96,5101.0,290.64,290.97,290.63,290.96,5101.0
2019-07-08 13:20:00,291.01,291.07,290.89,290.9,2782.0,291.01,291.07,290.89,290.9,2782.0
2019-07-08 13:25:00,290.87,291.02,290.81,290.97,2750.0,290.87,291.02,290.81,290.97,2750.0
2019-07-08 13:30:00,291.0,291.09,290.81,290.85,11069.0,291.0,291.09,290.81,290.85,11069.0
2019-07-08 13:35:00,290.76,291.47,290.76,291.18,11069.0,290.76,291.47,290.76,291.18,11069.0
2019-07-08 13:40:00,291.18,291.26,290.87,290.99,2703.0,291.18,291.26,290.87,290.99,2703.0
2019-07-08 13:45:00,291.02,291.03,290.81,291.01,2504.0,291.02,291.03,290.81,291.01,2504.0
2019-07-08 13:50:00,291.06,291.12,290.97,291.08,2555.0,291.06,291.12,290.97,291.08,2555.0
2019-07-08 13:55:00,291.03,291.13,290.93,291.06,2855.0,291.03,291.13,290.93,291.06,2855.0
2019-07-08 14:00:00,291.03,291.05,290.86,290.89,3500.0,291.03,291.05,290.86,290.89,3500.0
2019-07-08 14:05:00,290.89,290.97,290.84,290.86,4780.0,290.89,290.97,290.84,290.86,4780.0
2019-07-08 14:10:00,290.86,290.92,290.71,290.84,4560.0,290.86,290.92,290.71,290.84,4560.0
2019-07-08 14:15:00,290.85,291.18,290.84,291.18,5785.0,290.85,291.18,290.84,291.18,5785.0
2019-07-08 14:20:00,291.16,291.22,290.99,291.01,4540.0,291.16,291.22,290.99,291.01,4540.0
2019-07-08 14:25:00,290.98,291.4,290.97,291.33,4281.0,290.98,291.4,290.97,291.33,4281.0
2019-07-08 14:30:00,291.4,291.46,291.36,291.43,3727.0,291.4,291.46,291.36,291.43,3727.0
2019-07-08 14:35:00,291.38,291.48,291.16,291.48,5184.0,291.38,291.48,291.16,291.48,5184.0
2019-07-08 14:40:00,291.53,291.71,291.43,291.62,3024.0,291.53,291.71,291.43,291.62,3024.0
2019-07-08 14:45:00,291.56,291.67,291.4,291.51,5966.0,291.56,291.67,291.4,291.51,5966.0
2019-07-08 14:50:00,291.4,291.4,291.2,291.2,2200.0,291.4,291.4,291.2,291.2,2200.0
2019-07-08 14:55:00,291.22,291.27,290.95,291.0,3327.0,291.22,291.27,290.95,291.0,3327.0
2019-07-08 15:00:00,291.05,291.14,290.94,291.01,3348.0,291.05,291.14,290.94,291.01,3348.0
2019-07-08 15:05:00,291.07,291.24,291.03,291.21,3250.0,291.07,291.24,291.03,291.21,3250.0
2019-07-08 15:10:00,291.03,291.4,290.94,291.35,7407.0,291.03,291.4,290.94,291.35,7407.0
2019-07-08 15:15:00,291.41,291.55,291.04,291.07,3307.0,291.41,291.55,291.04,291.07,3307.0
2019-07-08 15:20:00,291.08,291.3,291.04,291.29,5072.0,291.08,291.3,291.04,291.29,5072.0
2019-07-08 15:25:00,291.19,291.33,291.09,291.25,4509.0,291.19,291.33,291.09,291.25,4509.0
2019-07-08 15:30:00,291.25,291.49,291.19,291.49,6800.0,291.25,291.49,291.19,291.49,6800.0
2019-07-08 15:35:00,291.59,292.18,291.55,292.13,18870.0,291.59,292.18,291.55,292.13,18870.0
2019-07-08 15:40:00,292.13,292.21,291.89,292.11,20739.0,292.13,292.21,291.89,292.11,20739.0
2019-07-08 15:45:00,292.11,292.69,292.04,292.5,20141.0,292.11,292.69,292.04,292.5,20141.0
2019-07-08 15:50:00,292.5,293.0,292.5,292.9,33895.0,292.5,293.0,292.5,292.9,33895.0
2019-07-08 15:55:00,292.81,293.25,292.51,292.93,62502.0,292.81,293.25,292.51,292.93,62502.0
2019-07-09 09:30:00,292.5,293.45,290.63,293.45,31501.0,292.5,293.45,290.63,293.45,31501.0
2019-07-09 09:35:00,293.48,295.5,293.39,294.95,34994.0,293.48,295.5,293.39,294.95,34994.0
2019-07-09 09:40:00,294.72,295.97,294.16,294.45,24477.0,294.72,295.97,294.16,294.45,24477.0
2019-07-09 09:45:00,294.18,295.21,293.72,294.79,12086.0,294.18,295.21,293.72,294.79,12086.0
2019-07-09 09:50:00,294.55,294.95,293.89,294.02,9703.0,294.55,294.95,293.89,294.02,9703.0
2019-07-09 09:55:00,293.91,294.69,293.87,294.59,6399.0,293.91,294.69,293.87,294.59,6399.0
2019-07-09 10:00:00,294.82,295.05,294.14,294.6,14837.0,294.82,295.05,294.14,294.6,14837.0
2019-07-09 10:05:00,294.54,295.0,294.24,294.87,9815.0,294.54,295.0,294.24,294.87,9815.0
2019-07-09 10:10:00,294.95,295.23,294.89,294.89,13039.0,294.95,295.23,294.89,294.89,13039.0
2019-07-09 10:15:00,295.0,295.15,294.74,295.04,6436.0,295.0,295.15,294.74,295.04,6436.0
2019-07-09 10:20:00,295.02,295.24,294.82,295.19,7921.0,295.02,295.24,294.82,295.19,7921.0
2019-07-09 10:25:00,295.02,295.34,294.78,295.2,8614.0,295.02,295.34,294.78,295.2,8614.0
2019-07-09 10:30:00,295.19,295.62,295.03,295.53,6056.0,295.19,295.62,295.03,295.53,6056.0
2019-07-09 10:35:00,295.53,296.3,295.49,296.24,17903.0,295.53,296.3,295.49,296.24,17903.0
2019-07-09 10:40:00,296.27,296.55,295.98,296.55,10459.0,296.27,296.55,295.98,296.55,10459.0
2019-07-09 10:45:00,296.43,296.8,296.41,296.65,7811.0,296.43,296.8,296.41,296.65,7811.0
2019-07-09 10:50:00,296.78,296.8,296.11,296.45,6298.0,296.78,296.8,296.11,296.45,6298.0
2019-07-09 10:55:00,296.44,296.44,295.83,296.13,9047.0,296.44,296.44,295.83,296.13,9047.0
2019-07-09 11:00:00,296.05,296.59,295.9,296.43,11670.0,296.05,296.59,295.9,296.43,11670.0
2019-07-09 11:05:00,296.41,297.17,296.4,296.91,14506.0,296.41,297.17,296.4,296.91,14506.0
2019-07-09 11:10:00,296.8,296.93,296.44,296.86,11733.0,296.8,296.93,296.44,296.86,11733.0
2019-07-09 11:15:00,296.82,297.21,296.75,297.07,9934.0,296.82,297.21,296.75,297.07,9934.0
2019-07-09 11:20:00,297.06,297.13,296.75,297.13,3847.0,297.06,297.13,296.75,297.13,3847.0
2019-07-09 11:25:00,297.0,297.36,297.0,297.28,9573.0,297.0,297.36,297.0,297.28,9573.0
2019-07-09 11:30:00,297.18,297.29,296.62,296.62,6895.0,297.18,297.29,296.62,296.62,6895.0
2019-07-09 11:35:00,296.56,297.32,296.56,297.08,10537.0,296.56,297.32,296.56,297.08,10537.0
2019-07-09 11:40:00,297.13,297.29,296.97,296.97,5744.0,297.13,297.29,296.97,296.97,5744.0
2019-07-09 11:45:00,297.01,297.26,296.66,296.66,9481.0,297.01,297.26,296.66,296.66,9481.0
2019-07-09 11:50:00,296.63,296.91,296.18,296.91,10104.0,296.63,296.91,296.18,296.91,10104.0
2019-07-09 11:55:00,296.93,297.11,296.74,297.03,5164.0,296.93,297.11,296.74,297.03,5164.0
2019-07-09 12:00:00,297.08,297.18,296.72,296.92,7527.0,297.08,297.18,296.72,296.92,7527.0
2019-07-09 12:05:00,297.0,297.22,297.0,297.1,8841.0,297.0,297.22,297.0,297.1,8841.0
2019-07-09 12:10:00,297.02,297.14,296.83,296.87,7312.0,297.02,297.14,296.83,296.87,7312.0
2019-07-09 12:15:00,296.69,297.0,296.69,296.81,3889.0,296.69,297.0,296.69,296.81,3889.0
2019-07-09 12:20:00,296.77,296.84,296.26,296.47,5213.0,296.77,296.84,296.26,296.47,5213.0
2019-07-09 12:25:00,296.41,296.45,296.05,296.13,5872.0,296.41,296.45,296.05,296.13,5872.0
2019-07-09 12:30:00,296.01,296.36,295.88,296.36,5870.0,296.01,296.36,295.88,296.36,5870.0
2019-07-09 12:35:00,296.25,296.39,296.15,296.21,2290.0,296.25,296.39,296.15,296.21,2290.0
2019-07-09 12:40:00,296.22,296.5,296.21,296.4,3564.0,296.22,296.5,296.21,296.4,3564.0
2019-07-09 12:45:00,296.46,296.57,296.34,296.38,5916.0,296.46,296.57,296.34,296.38,5916.0
2019-07-09 12:50:00,296.37,296.37,295.89,295.89,2400.0,296.37,296.37,295.89,295.89,2400.0
2019-07-09 12:55:00,296.02,296.13,295.77,295.84,2500.0,296.02,296.13,295.77,295.84,2500.0
2019-07-09 13:00:00,295.9,296.16,295.88,295.9,2635.0,295.9,296.16,295.88,295.9,2635.0
2019-07-09 13:05:00,295.99,296.05,295.96,296.02,1858.0,295.99,296.05,295.96,296.02,1858.0
2019-07-09 13:10:00,295.94,296.18,295.64,296.0,4422.0,295.94,296.18,295.64,296.0,4422.0
2019-07-09 13:15:00,295.93,296.0,295.77,295.94,1419.0,295.93,296.0,295.77,295.94,1419.0
2019-07-09 13:20:00,295.88,296.31,295.8,296.19,5584.0,295.88,296.31,295.8,296.19,5584.0
2019-07-09 13:25:00,296.11,296.24,296.07,296.24,3100.0,296.11,296.24,296.07,296.24,3100.0
2019-07-09 13:30:00,296.23,296.54,296.08,296.54,5101.0,296.23,296.54,296.08,296.54,5101.0
2019-07-09 13:35:00,296.55,296.81,296.48,296.71,4552.0,296.55,296.81,296.48,296.71,4552.0
2019-07-09 13:40:00,296.76,296.85,296.72,296.78,4206.0,296.76,296.85,296.72,296.78,4206.0
2019-07-09 13:45:00,296.75,296.83,296.62,296.79,4432.0,296.75,296.83,296.62,296.79,4432.0
2019-07-09 13:50:00,296.7,297.06,296.64,297.03,5550.0,296.7,297.06,296.64,297.03,5550.0
2019-07-09 13:55:00,297.09,297.09,296.9,297.04,1400.0,297.09,297.09,296.9,297.04,1400.0
2019-07-09 14:00:00,296.94,297.16,296.93,297.01,5225.0,296.94,297.16,296.93,297.01,5225.0
2019-07-09 14:05:00,297.01,297.05,296.94,296.98,7675.0,297.01,297.05,296.94,296.98,7675.0
2019-07-09 14:10:00,297.03,297.47,297.0,297.47,6097.0,297.03,297.47,297.0,297.47,6097.0
2019-07-09 14:15:00,297.59,297.9,297.59,297.9,7878.0,297.59,297.9,297.59,297.9,7878.0
2019-07-09 14:20:00,297.91,298.0,297.77,297.86,7994.0,297.91,298.0,297.77,297.86,7994.0
2019-07-09 14:25:00,297.85,298.0,297.66,297.75,14175.0,297.85,298.0,297.66,297.75,14175.0
2019-07-09 14:30:00,297.72,297.91,297.71,297.85,6103.0,297.72,297.91,297.71,297.85,6103.0
2019-07-09 14:35:00,297.91,297.91,297.46,297.81,17962.0,297.91,297.91,297.46,297.81,17962.0
2019-07-09 14:40:00,297.81,297.99,297.8,297.88,12578.0,297.81,297.99,297.8,297.88,12578.0
2019-07-09 14:45:00,297.88,298.19,297.59,297.8,15263.0,297.88,298.19,297.59,297.8,15263.0
2019-07-09 14:50:00,297.75,298.51,297.75,297.96,24632.0,297.75,298.51,297.75,297.96,24632.0
2019-07-09 14:55:00,297.97,298.3,297.77,298.3,5884.0,297.97,298.3,297.77,298.3,5884.0
2019-07-09 15:00:00,298.28,298.58,298.14,298.53,10117.0,298.28,298.58,298.14,298.53,10117.0
2019-07-09 15:05:00,298.53,298.62,298.3,298.35,14447.0,298.53,298.62,298.3,298.35,14447.0
2019-07-09 15:10:00,298.31,298.37,297.91,298.24,18910.0,298.31,298.37,297.91,298.24,18910.0
2019-07-09 15:15:00,298.12,298.61,298.11,298.61,13935.0,298.12,298.61,298.11,298.61,13935.0
2019-07-09 15:20:00,298.56,298.74,298.07,298.25,19163.0,298.56,298.74,298.07,298.25,19163.0
2019-07-09 15:25:00,298.3,298.36,298.05,298.22,17259.0,298.3,298.36,298.05,298.22,17259.0
2019-07-09 15:30:00,298.26,298.39,297.9,298.03,19761.0,298.26,298.39,297.9,298.03,19761.0
2019-07-09 15:35:00,298.12,298.37,298.05,298.25,19559.0,298.12,298.37,298.05,298.25,19559.0
2019-07-09 15:40:00,298.28,298.69,298.23,298.46,17139.0,298.28,298.69,298.23,298.46,17139.0
2019-07-09 15:45:00,298.47,298.68,298.33,298.68,22395.0,298.47,298.68,298.33,298.68,22395.0
2019-07-09 15:50:00,298.7,299.12,298.67,299.01,38092.0,298.7,299.12,298.67,299.01,38092.0
2019-07-09 15:55:00,298.91,299.05,297.99,298.09,109305.0,298.91,299.05,297.99,298.09,109305.0
2019-07-10 09:30:00,299.61,302.99,298.82,302.09,55682.0,299.61,302.99,298.82,302.09,55682.0
2019-07-10 09:35:00,301.84,302.57,301.58,302.2,21079.0,301.84,302.57,301.58,302.2,21079.0
2019-07-10 09:40:00,302.1,302.69,302.1,302.22,15469.0,302.1,302.69,302.1,302.22,15469.0
2019-07-10 09:45:00,302.21,302.48,301.2,301.73,25506.0,302.21,302.48,301.2,301.73,25506.0
2019-07-10 09:50:00,301.92,302.14,301.35,301.35,29611.0,301.92,302.14,301.35,301.35,29611.0
2019-07-10 09:55:00,301.59,301.59,300.05,300.99,17394.0,301.59,301.59,300.05,300.99,17394.0
2019-07-10 10:00:00,301.22,301.57,300.98,301.47,13709.0,301.22,301.57,300.98,301.47,13709.0
2019-07-10 10:05:00,301.37,301.61,300.99,301.29,12284.0,301.37,301.61,300.99,301.29,12284.0
2019-07-10 10:10:00,301.22,301.54,300.49,300.53,9523.0,301.22,301.54,300.49,300.53,9523.0
2019-07-10 10:15:00,300.42,300.7,300.01,300.56,8959.0,300.42,300.7,300.01,300.56,8959.0
2019-07-10 10:20:00,300.75,300.98,299.52,299.69,10949.0,300.75,300.98,299.52,299.69,10949.0
2019-07-10 10:25:00,299.69,299.81,298.69,299.28,9813.0,299.69,299.81,298.69,299.28,9813.0
2019-07-10 10:30:00,299.25,299.61,299.18,299.24,6800.0,299.25,299.61,299.18,299.24,6800.0
2019-07-10 10:35:00,299.34,300.09,299.08,299.93,11542.0,299.34,300.09,299.08,299.93,11542.0
2019-07-10 10:40:00,299.96,300.28,299.63,300.19,15392.0,299.96,300.28,299.63,300.19,15392.0
2019-07-10 10:45:00,300.24,300.53,300.09,300.19,12373.0,300.24,300.53,300.09,300.19,12373.0
2019-07-10 10:50:00,300.2,300.2,299.5,299.63,18637.0,300.2,300.2,299.5,299.63,18637.0
2019-07-10 10:55:00,299.54,300.49,299.54,299.79,15462.0,299.54,300.49,299.54,299.79,15462.0
2019-07-10 11:00:00,299.78,299.85,299.32,299.69,7471.0,299.78,299.85,299.32,299.69,7471.0
2019-07-10 11:05:00,299.6,299.8,299.36,299.44,7527.0,299.6,299.8,299.36,299.44,7527.0
2019-07-10 11:10:00,299.44,299.59,299.23,299.55,4882.0,299.44,299.59,299.23,299.55,4882.0
2019-07-10 11:15:00,299.44,299.49,298.52,298.7,7223.0,299.44,299.49,298.52,298.7,7223.0
2019-07-10 11:20:00,298.69,298.93,298.52,298.52,9487.0,298.69,298.93,298.52,298.52,9487.0
2019-07-10 11:25:00,298.5,299.13,298.31,298.8,6400.0,298.5,299.13,298.31,298.8,6400.0
2019-07-10 11:30:00,299.02,299.26,298.9,299.21,2325.0,299.02,299.26,298.9,299.21,2325.0
2019-07-10 11:35:00,299.22,299.45,299.03,299.38,3603.0,299.22,299.45,299.03,299.38,3603.0
2019-07-10 11:40:00,299.36,299.63,299.35,299.45,2848.0,299.36,299.63,299.35,299.45,2848.0
2019-07-10 11:45:00,299.51,300.0,299.41,300.0,8567.0,299.51,300.0,299.41,300.0,8567.0
2019-07-10 11:50:00,300.0,300.14,299.88,300.06,7961.0,300.0,300.14,299.88,300.06,7961.0
2019-07-10 11:55:00,300.02,300.42,299.89,300.38,6956.0,300.02,300.42,299.89,300.38,6956.0
2019-07-10 12:00:00,300.35,300.35,299.98,300.05,4025.0,300.35,300.35,299.98,300.05,4025.0
2019-07-10 12:05:00,300.18,300.47,300.14,300.37,3210.0,300.18,300.47,300.14,300.37,3210.0
2019-07-10 12:10:00,300.23,300.23,300.01,300.01,3388.0,300.23,300.23,300.01,300.01,3388.0
2019-07-10 12:15:00,299.97,300.23,299.87,300.03,2650.0,299.97,300.23,299.87,300.03,2650.0
2019-07-10 12:20:00,300.02,300.02,299.66,299.66,1978.0,300.02,300.02,299.66,299.66,1978.0
2019-07-10 12:25:00,299.66,299.74,299.19,299.25,4141.0,299.66,299.74,299.19,299.25,4141.0
2019-07-10 12:30:00,299.25,299.43,299.25,299.43,1101.0,299.25,299.43,299.25,299.43,1101.0
2019-07-10 12:35:00,299.34,299.53,299.28,299.38,3238.0,299.34,299.53,299.28,299.38,3238.0
2019-07-10 12:40:00,299.37,299.56,299.22,299.56,1900.0,299.37,299.56,299.22,299.56,1900.0
2019-07-10 12:45:00,299.39,299.39,298.9,299.09,3225.0,299.39,299.39,298.9,299.09,3225.0
2019-07-10 12:50:00,299.08,299.15,298.99,298.99,1500.0,299.08,299.15,298.99,298.99,1500.0
2019-07-10 12:55:00,298.93,299.13,298.81,299.06,2225.0,298.93,299.13,298.81,299.06,2225.0
2019-07-10 13:00:00,299.12,299.29,298.88,298.93,3000.0,299.12,299.29,298.88,298.93,3000.0
2019-07-10 13:05:00,298.91,298.91,298.68,298.9,2935.0,298.91,298.91,298.68,298.9,2935.0
2019-07-10 13:10:00,298.93,299.33,298.93,299.06,2623.0,298.93,299.33,298.93,299.06,2623.0
2019-07-10 13:15:00,299.17,299.17,298.83,299.06,2913.0,299.17,299.17,298.83,299.06,2913.0
2019-07-10 13:20:00,299.06,299.48,299.03,299.48,3137.0,299.06,299.48,299.03,299.48,3137.0
2019-07-10 13:25:00,299.42,299.42,299.23,299.38,2940.0,299.42,299.42,299.23,299.38,2940.0
2019-07-10 13:30:00,299.34,299.68,299.24,299.64,2700.0,299.34,299.68,299.24,299.64,2700.0
2019-07-10 13:35:00,299.69,300.0,299.69,300.0,3102.0,299.69,300.0,299.69,300.0,3102.0
2019-07-10 13:40:00,300.0,300.07,299.81,299.93,2410.0,300.0,300.07,299.81,299.93,2410.0
2019-07-10 13:45:00,299.97,300.15,299.92,299.99,3778.0,299.97,300.15,299.92,299.99,3778.0
2019-07-10 13:50:00,300.08,300.18,299.92,300.18,4391.0,300.08,300.18,299.92,300.18,4391.0
2019-07-10 13:55:00,300.17,300.31,300.1,300.23,2384.0,300.17,300.31,300.1,300.23,2384.0
2019-07-10 14:00:00,300.22,300.79,300.2,300.72,5098.0,300.22,300.79,300.2,300.72,5098.0
2019-07-10 14:05:00,300.72,300.72,300.38,300.47,5034.0,300.72,300.72,300.38,300.47,5034.0
2019-07-10 14:10:00,300.41,300.55,300.3,300.4,2733.0,300.41,300.55,300.3,300.4,2733.0
2019-07-10 14:15:00,300.31,300.4,300.09,300.09,2191.0,300.31,300.4,300.09,300.09,2191.0
2019-07-10 14:20:00,300.23,300.53,300.23,300.36,3400.0,300.23,300.53,300.23,300.36,3400.0
2019-07-10 14:25:00,300.24,300.43,300.1,300.11,4377.0,300.24,300.43,300.1,300.11,4377.0
2019-07-10 14:30:00,300.17,300.52,300.12,300.28,7900.0,300.17,300.52,300.12,300.28,7900.0
2019-07-10 14:35:00,300.25,300.34,300.15,300.31,5349.0,300.25,300.34,300.15,300.31,5349.0
2019-07-10 14:40:00,300.41,300.61,300.41,300.61,5713.0,300.41,300.61,300.41,300.61,5713.0
2019-07-10 14:45:00,300.54,300.55,299.94,300.13,6525.0,300.54,300.55,299.94,300.13,6525.0
2019-07-10 14:50:00,300.07,300.68,300.07,300.66,6881.0,300.07,300.68,300.07,300.66,6881.0
2019-07-10 14:55:00,300.59,300.94,300.53,300.88,5413.0,300.59,300.94,300.53,300.88,5413.0
2019-07-10 15:00:00,300.93,300.96,300.6,300.78,5114.0,300.93,300.96,300.6,300.78,5114.0
2019-07-10 15:05:00,300.62,301.04,300.62,300.99,8105.0,300.62,301.04,300.62,300.99,8105.0
2019-07-10 15:10:00,300.95,301.22,300.9,301.04,8842.0,300.95,301.22,300.9,301.04,8842.0
2019-07-10 15:15:00,301.05,301.11,300.63,300.79,9457.0,301.05,301.11,300.63,300.79,9457.0
2019-07-10 15:20:00,300.74,300.93,300.36,300.43,8781.0,300.74,300.93,300.36,300.43,8781.0
2019-07-10 15:25:00,300.45,300.55,300.13,300.31,7863.0,300.45,300.55,300.13,300.31,7863.0
2019-07-10 15:30:00,300.24,300.42,300.2,300.38,7605.0,300.24,300.42,300.2,300.38,7605.0
2019-07-10 15:35:00,300.33,300.41,299.59,299.74,12486.0,300.33,300.41,299.59,299.74,12486.0
2019-07-10 15:40:00,299.72,299.87,299.36,299.4,13642.0,299.72,299.87,299.36,299.4,13642.0
2019-07-10 15:45:00,299.35,299.45,298.94,299.14,17939.0,299.35,299.45,298.94,299.14,17939.0
2019-07-10 15:50:00,299.13,299.29,298.94,299.09,25488.0,299.13,299.29,298.94,299.09,25488.0
2019-07-10 15:55:00,299.12,299.28,298.47,298.8,68681.0,299.12,299.28,298.47,298.8,68681.0
2019-07-11 09:30:00,300.41,300.73,299.46,300.73,17258.0,300.41,300.73,299.46,300.73,17258.0
2019-07-11 09:35:00,301.09,301.85,300.9,301.59,12416.0,301.09,301.85,300.9,301.59,12416.0
2019-07-11 09:40:00,301.22,301.48,300.69,300.85,13393.0,301.22,301.48,300.69,300.85,13393.0
2019-07-11 09:45:00,300.81,301.1,300.55,301.09,11216.0,300.81,301.1,300.55,301.09,11216.0
2019-07-11 09:50:00,301.3,301.47,300.89,300.89,7589.0,301.3,301.47,300.89,300.89,7589.0
2019-07-11 09:55:00,300.8,300.8,300.2,300.37,8506.0,300.8,300.8,300.2,300.37,8506.0
2019-07-11 10:00:00,300.41,300.7,300.24,300.25,10766.0,300.41,300.7,300.24,300.25,10766.0
2019-07-11 10:05:00,300.2,300.2,299.69,299.98,3651.0,300.2,300.2,299.69,299.98,3651.0
2019-07-11 10:10:00,299.9,300.2,299.78,300.2,6207.0,299.9,300.2,299.78,300.2,6207.0
2019-07-11 10:15:00,300.1,301.1,299.97,301.06,8900.0,300.1,301.1,299.97,301.06,8900.0
2019-07-11 10:20:00,300.99,301.5,300.86,301.5,5031.0,300.99,301.5,300.86,301.5,5031.0
2019-07-11 10:25:00,301.49,301.67,301.3,301.37,8104.0,301.49,301.67,301.3,301.37,8104.0
2019-07-11 10:30:00,301.46,301.46,300.99,301.23,6225.0,301.46,301.46,300.99,301.23,6225.0
2019-07-11 10:35:00,301.27,301.43,301.07,301.16,6378.0,301.27,301.43,301.07,301.16,6378.0
2019-07-11 10:40:00,301.17,301.19,300.87,300.9,4695.0,301.17,301.19,300.87,300.9,4695.0
2019-07-11 10:45:00,300.87,301.25,300.79,301.24,3616.0,300.87,301.25,300.79,301.24,3616.0
2019-07-11 10:50:00,301.31,301.86,301.13,301.61,8148.0,301.31,301.86,301.13,301.61,8148.0
2019-07-11 10:55:00,301.62,301.99,301.41,301.99,5512.0,301.62,301.99,301.41,301.99,5512.0
2019-07-11 11:00:00,301.85,302.17,301.65,301.66,12164.0,301.85,302.17,301.65,301.66,12164.0
2019-07-11 11:05:00,301.69,302.29,301.39,302.29,3376.0,301.69,302.29,301.39,302.29,3376.0
2019-07-11 11:10:00,302.26,302.41,302.16,302.4,4630.0,302.26,302.41,302.16,302.4,4630.0
2019-07-11 11:15:00,302.42,302.57,302.07,302.07,5232.0,302.42,302.57,302.07,302.07,5232.0
2019-07-11 11:20:00,302.27,302.3,302.13,302.23,2375.0,302.27,302.3,302.13,302.23,2375.0
2019-07-11 11:25:00,302.15,302.4,301.99,302.4,6549.0,302.15,302.4,301.99,302.4,6549.0
2019-07-11 11:30:00,302.36,302.38,302.11,302.23,3555.0,302.36,302.38,302.11,302.23,3555.0
2019-07-11 11:35:00,302.34,302.34,302.13,302.21,2968.0,302.34,302.34,302.13,302.21,2968.0
2019-07-11 11:40:00,302.25,302.25,301.81,302.09,2194.0,302.25,302.25,301.81,302.09,2194.0
2019-07-11 11:45:00,301.96,302.26,301.81,302.12,3730.0,301.96,302.26,301.81,302.12,3730.0
2019-07-11 11:50:00,302.2,302.3,302.1,302.16,1883.0,302.2,302.3,302.1,302.16,1883.0
2019-07-11 11:55:00,302.16,302.34,302.11,302.16,3823.0,302.16,302.34,302.11,302.16,3823.0
2019-07-11 12:00:00,302.22,302.6,302.09,302.58,4232.0,302.22,302.6,302.09,302.58,4232.0
2019-07-11 12:05:00,302.62,302.63,302.22,302.22,4054.0,302.62,302.63,302.22,302.22,4054.0
2019-07-11 12:10:00,302.03,302.13,301.67,301.67,7000.0,302.03,302.13,301.67,301.67,7000.0
2019-07-11 12:15:00,301.59,301.69,301.32,301.48,3372.0,301.59,301.69,301.32,301.48,3372.0
2019-07-11 12:20:00,301.51,301.51,301.19,301.19,8455.0,301.51,301.51,301.19,301.19,8455.0
2019-07-11 12:25:00,301.14,301.21,300.88,301.0,11025.0,301.14,301.21,300.88,301.0,11025.0
2019-07-11 12:30:00,301.03,301.56,300.99,301.56,6338.0,301.03,301.56,300.99,301.56,6338.0
2019-07-11 12:35:00,301.6,301.87,301.4,301.44,6646.0,301.6,301.87,301.4,301.44,6646.0
2019-07-11 12:40:00,301.51,301.71,301.45,301.69,8371.0,301.51,301.71,301.45,301.69,8371.0
2019-07-11 12:45:00,301.71,301.76,301.52,301.56,7328.0,301.71,301.76,301.52,301.56,7328.0
2019-07-11 12:50:00,301.56,301.6,301.38,301.5,2517.0,301.56,301.6,301.38,301.5,2517.0
2019-07-11 12:55:00,301.56,301.76,301.56,301.61,5519.0,301.56,301.76,301.56,301.61,5519.0
2019-07-11 13:00:00,301.59,301.7,301.28,301.58,5849.0,301.59,301.7,301.28,301.58,5849.0
2019-07-11 13:05:00,301.58,301.68,301.42,301.47,3902.0,301.58,301.68,301.42,301.47,3902.0
2019-07-11 13:10:00,301.44,302.3,301.44,302.3,8513.0,301.44,302.3,301.44,302.3,8513.0
2019-07-11 13:15:00,302.32,302.43,301.97,301.97,3255.0,302.32,302.43,301.97,301.97,3255.0
2019-07-11 13:20:00,302.04,302.12,301.81,302.01,1700.0,302.04,302.12,301.81,302.01,1700.0
2019-07-11 13:25:00,302.05,302.16,301.28,301.43,8954.0,302.05,302.16,301.28,301.43,8954.0
2019-07-11 13:30:00,301.5,301.5,300.79,300.88,11359.0,301.5,301.5,300.79,300.88,11359.0
2019-07-11 13:35:00,300.77,300.88,300.36,300.65,6763.0,300.77,300.88,300.36,300.65,6763.0
2019-07-11 13:40:00,300.76,300.91,300.67,300.73,4300.0,300.76,300.91,300.67,300.73,4300.0
2019-07-11 13:45:00,300.95,300.95,300.6,300.67,7326.0,300.95,300.95,300.6,300.67,7326.0
2019-07-11 13:50:00,300.72,300.94,300.64,300.87,4740.0,300.72,300.94,300.64,300.87,4740.0
2019-07-11 13:55:00,300.9,301.11,300.88,300.96,7021.0,300.9,301.11,300.88,300.96,7021.0
2019-07-11 14:00:00,300.96,301.16,300.89,301.0,7181.0,300.96,301.16,300.89,301.0,7181.0
2019-07-11 14:05:00,301.22,301.32,301.03,301.25,1815.0,301.22,301.32,301.03,301.25,1815.0
2019-07-11 14:10:00,301.24,301.31,301.07,301.19,2660.0,301.24,301.31,301.07,301.19,2660.0
2019-07-11 14:15:00,301.24,301.24,300.88,300.91,5792.0,301.24,301.24,300.88,300.91,5792.0
2019-07-11 14:20:00,300.95,301.21,300.94,301.03,4403.0,300.95,301.21,300.94,301.03,4403.0
2019-07-11 14:25:00,300.99,301.15,300.89,301.05,4062.0,300.99,301.15,300.89,301.05,4062.0
2019-07-11 14:30:00,300.99,301.09,300.85,301.09,7169.0,300.99,301.09,300.85,301.09,7169.0
2019-07-11 14:35:00,300.99,301.1,300.95,300.96,6064.0,300.99,301.1,300.95,300.96,6064.0
2019-07-11 14:40:00,301.05,301.05,300.78,300.79,3416.0,301.05,301.05,300.78,300.79,3416.0
2019-07-11 14:45:00,300.72,300.75,300.34,300.39,3430.0,300.72,300.75,300.34,300.39,3430.0
2019-07-11 14:50:00,300.2,300.33,300.16,300.17,1600.0,300.2,300.33,300.16,300.17,1600.0
2019-07-11 14:55:00,300.2,300.25,300.09,300.25,6639.0,300.2,300.25,300.09,300.25,6639.0
2019-07-11 15:00:00,300.25,300.25,300.07,300.21,9707.0,300.25,300.25,300.07,300.21,9707.0
2019-07-11 15:05:00,300.18,300.7,300.18,300.62,5623.0,300.18,300.7,300.18,300.62,5623.0
2019-07-11 15:10:00,300.6,300.66,300.27,300.29,2630.0,300.6,300.66,300.27,300.29,2630.0
2019-07-11 15:15:00,300.22,300.75,300.21,300.66,3086.0,300.22,300.75,300.21,300.66,3086.0
2019-07-11 15:20:00,300.76,300.88,300.53,300.81,9796.0,300.76,300.88,300.53,300.81,9796.0
2019-07-11 15:25:00,300.77,301.03,300.7,300.9,4464.0,300.77,301.03,300.7,300.9,4464.0
2019-07-11 15:30:00,300.9,301.33,300.89,301.2,7644.0,300.9,301.33,300.89,301.2,7644.0
2019-07-11 15:35:00,301.17,301.24,301.05,301.23,5570.0,301.17,301.24,301.05,301.23,5570.0
2019-07-11 15:40:00,301.24,301.49,301.12,301.29,14070.0,301.24,301.49,301.12,301.29,14070.0
2019-07-11 15:45:00,301.31,301.81,301.23,301.77,19988.0,301.31,301.81,301.23,301.77,19988.0
2019-07-11 15:50:00,301.77,301.99,301.52,301.74,12468.0,301.77,301.99,301.52,301.74,12468.0
2019-07-11 15:55:00,301.82,302.45,301.82,302.32,47407.0,301.82,302.45,301.82,302.32,47407.0
2019-07-12 09:30:00,302.3,303.17,301.9,301.9,38259.0,302.3,303.17,301.9,301.9,38259.0
2019-07-12 09:35:00,302.03,302.6,301.55,302.47,6640.0,302.03,302.6,301.55,302.47,6640.0
2019-07-12 09:40:00,302.42,302.42,301.0,301.25,7700.0,302.42,302.42,301.0,301.25,7700.0
2019-07-12 09:45:00,301.3,302.37,301.03,302.07,8096.0,301.3,302.37,301.03,302.07,8096.0
2019-07-12 09:50:00,301.97,302.45,300.75,301.03,15687.0,301.97,302.45,300.75,301.03,15687.0
2019-07-12 09:55:00,300.76,301.0,300.2,300.42,12919.0,300.76,301.0,300.2,300.42,12919.0
2019-07-12 10:00:00,300.58,301.04,300.52,301.01,5410.0,300.58,301.04,300.52,301.01,5410.0
2019-07-12 10:05:00,301.04,301.04,300.63,300.86,6728.0,301.04,301.04,300.63,300.86,6728.0
2019-07-12 10:10:00,300.5,300.5,299.94,300.2,10773.0,300.5,300.5,299.94,300.2,10773.0
2019-07-12 10:15:00,300.31,300.36,300.1,300.2,4312.0,300.31,300.36,300.1,300.2,4312.0
2019-07-12 10:20:00,300.1,300.34,299.28,299.32,12095.0,300.1,300.34,299.28,299.32,12095.0
2019-07-12 10:25:00,299.19,299.19,298.16,298.48,11486.0,299.19,299.19,298.16,298.48,11486.0
2019-07-12 10:30:00,298.52,299.18,298.4,298.59,18255.0,298.52,299.18,298.4,298.59,18255.0
2019-07-12 10:35:00,298.67,298.67,296.1,296.78,30856.0,298.67,298.67,296.1,296.78,30856.0
2019-07-12 10:40:00,296.88,298.3,296.67,298.0,21400.0,296.88,298.3,296.67,298.0,21400.0
2019-07-12 10:45:00,297.97,298.1,297.18,298.05,14737.0,297.97,298.1,297.18,298.05,14737.0
2019-07-12 10:50:00,297.93,298.39,297.81,298.05,4822.0,297.93,298.39,297.81,298.05,4822.0
2019-07-12 10:55:00,297.9,298.21,297.76,298.21,4050.0,297.9,298.21,297.76,298.21,4050.0
2019-07-12 11:00:00,298.36,299.08,298.23,298.97,9336.0,298.36,299.08,298.23,298.97,9336.0
2019-07-12 11:05:00,298.92,299.22,298.78,299.15,5635.0,298.92,299.22,298.78,299.15,5635.0
2019-07-12 11:10:00,299.14,299.4,299.09,299.27,6636.0,299.14,299.4,299.09,299.27,6636.0
2019-07-12 11:15:00,299.29,299.33,299.08,299.15,7388.0,299.29,299.33,299.08,299.15,7388.0
2019-07-12 11:20:00,299.14,299.54,299.03,299.54,8586.0,299.14,299.54,299.03,299.54,8586.0
2019-07-12 11:25:00,299.47,299.73,299.36,299.37,9371.0,299.47,299.73,299.36,299.37,9371.0
2019-07-12 11:30:00,299.49,299.5,299.11,299.17,2410.0,299.49,299.5,299.11,299.17,2410.0
2019-07-12 11:35:00,299.25,299.5,299.24,299.5,5789.0,299.25,299.5,299.24,299.5,5789.0
2019-07-12 11:40:00,299.56,299.65,299.23,299.3,5989.0,299.56,299.65,299.23,299.3,5989.0
2019-07-12 11:45:00,299.38,299.39,299.24,299.25,1600.0,299.38,299.39,299.24,299.25,1600.0
2019-07-12 11:50:00,299.38,299.92,299.29,299.91,5500.0,299.38,299.92,299.29,299.91,5500.0
2019-07-12 11:55:00,300.03,300.2,299.86,299.94,6728.0,300.03,300.2,299.86,299.94,6728.0
2019-07-12 12:00:00,299.8,300.59,299.8,300.59,3198.0,299.8,300.59,299.8,300.59,3198.0
2019-07-12 12:05:00,300.45,300.86,300.01,300.1,12655.0,300.45,300.86,300.01,300.1,12655.0
2019-07-12 12:10:00,300.18,300.19,299.96,300.13,2250.0,300.18,300.19,299.96,300.13,2250.0
2019-07-12 12:15:00,300.11,300.25,300.0,300.22,4210.0,300.11,300.25,300.0,300.22,4210.0
2019-07-12 12:20:00,300.2,300.2,300.02,300.09,1817.0,300.2,300.2,300.02,300.09,1817.0
2019-07-12 12:25:00,300.09,300.38,300.09,300.31,1700.0,300.09,300.38,300.09,300.31,1700.0
2019-07-12 12:30:00,300.21,300.22,300.0,300.07,6938.0,300.21,300.22,300.0,300.07,6938.0
2019-07-12 12:35:00,300.02,300.64,299.92,300.56,9112.0,300.02,300.64,299.92,300.56,9112.0
2019-07-12 12:40:00,300.46,300.73,300.25,300.47,4745.0,300.46,300.73,300.25,300.47,4745.0
2019-07-12 12:45:00,300.5,300.51,300.2,300.21,1904.0,300.5,300.51,300.2,300.21,1904.0
2019-07-12 12:50:00,300.32,300.55,300.31,300.55,3100.0,300.32,300.55,300.31,300.55,3100.0
2019-07-12 12:55:00,300.61,300.62,300.33,300.38,11200.0,300.61,300.62,300.33,300.38,11200.0
2019-07-12 13:00:00,300.44,300.75,300.36,300.52,3260.0,300.44,300.75,300.36,300.52,3260.0
2019-07-12 13:05:00,300.64,300.74,300.58,300.66,3901.0,300.64,300.74,300.58,300.66,3901.0
2019-07-12 13:10:00,300.59,300.8,300.25,300.55,2686.0,300.59,300.8,300.25,300.55,2686.0
2019-07-12 13:15:00,300.47,300.53,300.31,300.46,1570.0,300.47,300.53,300.31,300.46,1570.0
2019-07-12 13:20:00,300.47,300.65,300.42,300.54,1300.0,300.47,300.65,300.42,300.54,1300.0
2019-07-12 13:25:00,300.53,300.66,300.33,300.33,1800.0,300.53,300.66,300.33,300.33,1800.0
2019-07-12 13:30:00,300.29,300.6,300.28,300.6,2350.0,300.29,300.6,300.28,300.6,2350.0
2019-07-12 13:35:00,300.59,300.69,300.5,300.5,1200.0,300.59,300.69,300.5,300.5,1200.0
2019-07-12 13:40:00,300.47,300.48,300.43,300.44,1400.0,300.47,300.48,300.43,300.44,1400.0
2019-07-12 13:45:00,300.43,300.55,300.38,300.47,2101.0,300.43,300.55,300.38,300.47,2101.0
2019-07-12 13:50:00,300.4,300.55,300.38,300.55,3559.0,300.4,300.55,300.38,300.55,3559.0
2019-07-12 13:55:00,300.75,300.75,300.61,300.61,1116.0,300.75,300.75,300.61,300.61,1116.0
2019-07-12 14:00:00,300.69,300.72,300.49,300.5,4907.0,300.69,300.72,300.49,300.5,4907.0
2019-07-12 14:05:00,300.52,300.56,300.24,300.35,3909.0,300.52,300.56,300.24,300.35,3909.0
2019-07-12 14:10:00,300.32,300.49,300.32,300.49,2744.0,300.32,300.49,300.32,300.49,2744.0
2019-07-12 14:15:00,300.69,300.7,300.44,300.45,1361.0,300.69,300.7,300.44,300.45,1361.0
2019-07-12 14:20:00,300.46,300.78,300.46,300.6,2870.0,300.46,300.78,300.46,300.6,2870.0
2019-07-12 14:25:00,300.51,300.79,300.51,300.74,2500.0,300.51,300.79,300.51,300.74,2500.0
2019-07-12 14:30:00,300.74,301.14,300.74,301.14,3000.0,300.74,301.14,300.74,301.14,3000.0
2019-07-12 14:35:00,301.12,301.22,300.94,300.97,5276.0,301.12,301.22,300.94,300.97,5276.0
2019-07-12 14:40:00,300.96,301.07,300.88,300.99,3545.0,300.96,301.07,300.88,300.99,3545.0
2019-07-12 14:45:00,301.04,301.29,300.99,301.15,3413.0,301.04,301.29,300.99,301.15,3413.0
2019-07-12 14:50:00,301.19,301.23,301.03,301.16,3608.0,301.19,301.23,301.03,301.16,3608.0
2019-07-12 14:55:00,301.18,301.18,300.9,300.91,4426.0,301.18,301.18,300.9,300.91,4426.0
2019-07-12 15:00:00,300.92,300.92,300.49,300.49,5597.0,300.92,300.92,300.49,300.49,5597.0
2019-07-12 15:05:00,300.56,300.83,300.46,300.69,4772.0,300.56,300.83,300.46,300.69,4772.0
2019-07-12 15:10:00,300.62,300.69,300.44,300.57,5650.0,300.62,300.69,300.44,300.57,5650.0
2019-07-12 15:15:00,300.76,301.01,300.65,300.88,4199.0,300.76,301.01,300.65,300.88,4199.0
2019-07-12 15:20:00,300.94,301.05,300.69,300.69,4080.0,300.94,301.05,300.69,300.69,4080.0
2019-07-12 15:25:00,300.75,300.94,300.61,300.73,4689.0,300.75,300.94,300.61,300.73,4689.0
2019-07-12 15:30:00,300.79,301.07,300.74,300.84,5450.0,300.79,301.07,300.74,300.84,5450.0
2019-07-12 15:35:00,300.76,301.09,300.75,300.97,4046.0,300.76,301.09,300.75,300.97,4046.0
2019-07-12 15:40:00,300.88,300.94,300.58,300.86,9100.0,300.88,300.94,300.58,300.86,9100.0
2019-07-12 15:45:00,300.85,300.86,300.69,300.69,9099.0,300.85,300.86,300.69,300.69,9099.0
2019-07-12 15:50:00,300.73,301.05,300.72,300.93,16962.0,300.73,301.05,300.72,300.93,16962.0
2019-07-12 15:55:00,300.97,301.13,300.74,301.13,44631.0,300.97,301.13,300.74,301.13,44631.0
2019-07-15 09:30:00,302.0,302.41,299.25,299.25,25113.0,302.0,302.41,299.25,299.25,25113.0
2019-07-15 09:35:00,299.03,299.56,297.87,298.4,13613.0,299.03,299.56,297.87,298.4,13613.0
2019-07-15 09:40:00,298.11,299.57,298.11,299.48,9239.0,298.11,299.57,298.11,299.48,9239.0
2019-07-15 09:45:00,299.21,300.44,299.01,300.44,4380.0,299.21,300.44,299.01,300.44,4380.0
2019-07-15 09:50:00,300.41,301.23,300.05,300.5,8582.0,300.41,301.23,300.05,300.5,8582.0
2019-07-15 09:55:00,300.48,300.68,300.0,300.15,7579.0,300.48,300.68,300.0,300.15,7579.0
2019-07-15 10:00:00,300.16,300.33,299.87,300.05,10511.0,300.16,300.33,299.87,300.05,10511.0
2019-07-15 10:05:00,299.87,300.61,299.3,300.03,13441.0,299.87,300.61,299.3,300.03,13441.0
2019-07-15 10:10:00,300.0,300.29,299.83,300.09,6441.0,300.0,300.29,299.83,300.09,6441.0
2019-07-15 10:15:00,300.15,300.37,299.83,299.83,2625.0,300.15,300.37,299.83,299.83,2625.0
2019-07-15 10:20:00,299.8,300.49,299.68,300.23,5043.0,299.8,300.49,299.68,300.23,5043.0
2019-07-15 10:25:00,300.15,300.18,299.93,300.11,2270.0,300.15,300.18,299.93,300.11,2270.0
2019-07-15 10:30:00,300.11,300.63,299.79,299.97,6582.0,300.11,300.63,299.79,299.97,6582.0
2019-07-15 10:35:00,299.97,300.0,299.62,299.83,4712.0,299.97,300.0,299.62,299.83,4712.0
2019-07-15 10:40:00,299.83,300.16,299.82,299.95,3027.0,299.83,300.16,299.82,299.95,3027.0
2019-07-15 10:45:00,299.8,300.16,299.72,300.09,3653.0,299.8,300.16,299.72,300.09,3653.0
2019-07-15 10:50:00,300.06,300.84,299.96,300.84,5266.0,300.06,300.84,299.96,300.84,5266.0
2019-07-15 10:55:00,301.08,301.28,300.7,301.09,2849.0,301.08,301.28,300.7,301.09,2849.0
2019-07-15 11:00:00,301.07,301.07,300.83,300.83,3570.0,301.07,301.07,300.83,300.83,3570.0
2019-07-15 11:05:00,300.99,300.99,300.68,300.68,3741.0,300.99,300.99,300.68,300.68,3741.0
2019-07-15 11:10:00,300.77,301.08,300.6,300.84,9318.0,300.77,301.08,300.6,300.84,9318.0
2019-07-15 11:15:00,300.91,301.01,300.7,300.71,2342.0,300.91,301.01,300.7,300.71,2342.0
2019-07-15 11:20:00,300.81,300.96,300.68,300.68,3899.0,300.81,300.96,300.68,300.68,3899.0
2019-07-15 11:25:00,300.65,300.86,300.58,300.63,2889.0,300.65,300.86,300.58,300.63,2889.0
2019-07-15 11:30:00,300.63,300.68,300.13,300.24,2401.0,300.63,300.68,300.13,300.24,2401.0
2019-07-15 11:35:00,300.34,300.46,300.25,300.3,2172.0,300.34,300.46,300.25,300.3,2172.0
2019-07-15 11:40:00,300.35,300.39,299.88,299.93,19370.0,300.35,300.39,299.88,299.93,19370.0
2019-07-15 11:45:00,299.9,300.22,299.78,300.17,5320.0,299.9,300.22,299.78,300.17,5320.0
2019-07-15 11:50:00,300.12,300.28,300.09,300.15,3215.0,300.12,300.28,300.09,300.15,3215.0
2019-07-15 11:55:00,300.14,300.14,299.71,299.71,2359.0,300.14,300.14,299.71,299.71,2359.0
2019-07-15 12:00:00,299.8,299.95,299.74,299.86,2365.0,299.8,299.95,299.74,299.86,2365.0
2019-07-15 12:05:00,299.9,300.0,299.86,299.86,2290.0,299.9,300.0,299.86,299.86,2290.0
2019-07-15 12:10:00,299.92,300.23,299.87,300.0,4915.0,299.92,300.23,299.87,300.0,4915.0
2019-07-15 12:15:00,300.09,300.28,299.89,300.1,12417.0,300.09,300.28,299.89,300.1,12417.0
2019-07-15 12:20:00,299.98,300.11,299.9,299.9,1850.0,299.98,300.11,299.9,299.9,1850.0
2019-07-15 12:25:00,299.79,299.9,299.73,299.74,3373.0,299.79,299.9,299.73,299.74,3373.0
2019-07-15 12:30:00,299.81,299.92,299.59,299.92,6645.0,299.81,299.92,299.59,299.92,6645.0
2019-07-15 12:35:00,300.0,300.15,299.87,300.05,4389.0,300.0,300.15,299.87,300.05,4389.0
2019-07-15 12:40:00,300.0,300.42,299.93,300.33,2637.0,300.0,300.42,299.93,300.33,2637.0
2019-07-15 12:45:00,300.26,300.37,300.21,300.21,631.0,300.26,300.37,300.21,300.21,631.0
2019-07-15 12:50:00,300.36,300.57,300.36,300.41,1437.0,300.36,300.57,300.36,300.41,1437.0
2019-07-15 12:55:00,300.46,300.67,300.46,300.64,2097.0,300.46,300.67,300.46,300.64,2097.0
2019-07-15 13:00:00,300.64,300.83,300.64,300.64,1020.0,300.64,300.83,300.64,300.64,1020.0
2019-07-15 13:05:00,300.63,300.76,300.62,300.62,1000.0,300.63,300.76,300.62,300.62,1000.0
2019-07-15 13:10:00,300.64,300.67,300.44,300.44,1329.0,300.64,300.67,300.44,300.44,1329.0
2019-07-15 13:15:00,300.37,300.5,300.3,300.3,1593.0,300.37,300.5,300.3,300.3,1593.0
2019-07-15 13:20:00,300.34,300.48,300.31,300.48,2324.0,300.34,300.48,300.31,300.48,2324.0
2019-07-15 13:25:00,300.52,300.64,300.47,300.64,1186.0,300.52,300.64,300.47,300.64,1186.0
2019-07-15 13:30:00,300.66,300.8,300.58,300.8,2735.0,300.66,300.8,300.58,300.8,2735.0
2019-07-15 13:35:00,300.81,301.03,300.8,301.03,4386.0,300.81,301.03,300.8,301.03,4386.0
2019-07-15 13:40:00,300.94,301.1,300.79,300.79,1600.0,300.94,301.1,300.79,300.79,1600.0
2019-07-15 13:45:00,300.78,300.78,300.43,300.55,1550.0,300.78,300.78,300.43,300.55,1550.0
2019-07-15 13:50:00,300.45,300.52,300.27,300.52,2875.0,300.45,300.52,300.27,300.52,2875.0
2019-07-15 13:55:00,300.47,300.47,300.35,300.4,1164.0,300.47,300.47,300.35,300.4,1164.0
2019-07-15 14:00:00,300.43,300.63,300.43,300.51,3900.0,300.43,300.63,300.43,300.51,3900.0
2019-07-15 14:05:00,300.56,300.7,300.5,300.61,1600.0,300.56,300.7,300.5,300.61,1600.0
2019-07-15 14:10:00,300.55,300.93,300.55,300.93,1100.0,300.55,300.93,300.55,300.93,1100.0
2019-07-15 14:15:00,300.72,300.73,300.43,300.56,5405.0,300.72,300.73,300.43,300.56,5405.0
2019-07-15 14:20:00,300.54,300.54,300.0,300.08,6862.0,300.54,300.54,300.0,300.08,6862.0
2019-07-15 14:25:00,300.12,300.4,300.12,300.35,2700.0,300.12,300.4,300.12,300.35,2700.0
2019-07-15 14:30:00,300.4,300.55,300.31,300.48,5524.0,300.4,300.55,300.31,300.48,5524.0
2019-07-15 14:35:00,300.44,300.54,300.31,300.47,3169.0,300.44,300.54,300.31,300.47,3169.0
2019-07-15 14:40:00,300.49,300.71,300.44,300.7,1549.0,300.49,300.71,300.44,300.7,1549.0
2019-07-15 14:45:00,300.68,300.79,300.54,300.75,2688.0,300.68,300.79,300.54,300.75,2688.0
2019-07-15 14:50:00,300.76,301.27,300.73,301.23,3013.0,300.76,301.27,300.73,301.23,3013.0
2019-07-15 14:55:00,301.19,301.23,301.12,301.23,2705.0,301.19,301.23,301.12,301.23,2705.0
2019-07-15 15:00:00,301.29,301.57,301.29,301.35,3275.0,301.29,301.57,301.29,301.35,3275.0
2019-07-15 15:05:00,301.34,301.53,301.27,301.42,2800.0,301.34,301.53,301.27,301.42,2800.0
2019-07-15 15:10:00,301.44,301.44,300.98,300.98,3134.0,301.44,301.44,300.98,300.98,3134.0
2019-07-15 15:15:00,301.05,301.07,300.8,300.93,4106.0,301.05,301.07,300.8,300.93,4106.0
2019-07-15 15:20:00,300.86,301.12,300.82,300.91,7292.0,300.86,301.12,300.82,300.91,7292.0
2019-07-15 15:25:00,301.03,301.03,300.85,300.91,3000.0,301.03,301.03,300.85,300.91,3000.0
2019-07-15 15:30:00,300.88,301.03,300.79,300.91,4444.0,300.88,301.03,300.79,300.91,4444.0
2019-07-15 15:35:00,300.91,301.3,300.91,301.11,5049.0,300.91,301.3,300.91,301.11,5049.0
2019-07-15 15:40:00,301.09,301.3,301.06,301.16,4300.0,301.09,301.3,301.06,301.16,4300.0
2019-07-15 15:45:00,301.18,301.23,301.05,301.08,6581.0,301.18,301.23,301.05,301.08,6581.0
2019-07-15 15:50:00,301.13,301.33,301.07,301.18,10165.0,301.13,301.33,301.07,301.18,10165.0
2019-07-15 15:55:00,301.19,301.28,300.84,301.1,21955.0,301.19,301.28,300.84,301.1,21955.0
2019-07-16 09:30:00,300.0,301.25,300.0,300.66,25890.0,300.0,301.25,300.0,300.66,25890.0
2019-07-16 09:35:00,300.85,301.3,300.0,300.09,12648.0,300.85,301.3,300.0,300.09,12648.0
2019-07-16 09:40:00,300.28,300.87,299.66,300.03,5007.0,300.28,300.87,299.66,300.03,5007.0
2019-07-16 09:45:00,300.25,300.93,300.04,300.05,5603.0,300.25,300.93,300.04,300.05,5603.0
2019-07-16 09:50:00,300.1,300.18,299.42,299.49,7148.0,300.1,300.18,299.42,299.49,7148.0
2019-07-16 09:55:00,299.48,300.79,299.36,300.65,9837.0,299.48,300.79,299.36,300.65,9837.0
2019-07-16 10:00:00,300.46,300.46,299.75,299.82,15276.0,300.46,300.46,299.75,299.82,15276.0
2019-07-16 10:05:00,299.72,300.5,299.7,300.15,11721.0,299.72,300.5,299.7,300.15,11721.0
2019-07-16 10:10:00,300.34,300.46,299.58,299.58,3050.0,300.34,300.46,299.58,299.58,3050.0
2019-07-16 10:15:00,299.43,299.75,298.72,298.72,4222.0,299.43,299.75,298.72,298.72,4222.0
2019-07-16 10:20:00,298.81,299.14,298.75,299.07,9050.0,298.81,299.14,298.75,299.07,9050.0
2019-07-16 10:25:00,299.26,299.44,298.94,298.94,6885.0,299.26,299.44,298.94,298.94,6885.0
2019-07-16 10:30:00,298.9,299.2,298.89,298.98,5018.0,298.9,299.2,298.89,298.98,5018.0
2019-07-16 10:35:00,298.89,299.14,298.7,298.7,7900.0,298.89,299.14,298.7,298.7,7900.0
2019-07-16 10:40:00,298.92,298.93,298.6,298.6,7102.0,298.92,298.93,298.6,298.6,7102.0
2019-07-16 10:45:00,298.69,298.74,298.24,298.33,10734.0,298.69,298.74,298.24,298.33,10734.0
2019-07-16 10:50:00,298.32,298.41,297.75,297.88,11148.0,298.32,298.41,297.75,297.88,11148.0
2019-07-16 10:55:00,297.89,298.21,297.31,297.65,15397.0,297.89,298.21,297.31,297.65,15397.0
2019-07-16 11:00:00,297.6,297.88,297.53,297.61,12821.0,297.6,297.88,297.53,297.61,12821.0
2019-07-16 11:05:00,297.54,297.54,296.9,297.24,9191.0,297.54,297.54,296.9,297.24,9191.0
2019-07-16 11:10:00,297.24,297.9,297.19,297.64,6795.0,297.24,297.9,297.19,297.64,6795.0
2019-07-16 11:15:00,297.76,297.94,297.66,297.73,4165.0,297.76,297.94,297.66,297.73,4165.0
2019-07-16 11:20:00,297.58,298.08,297.56,297.84,6616.0,297.58,298.08,297.56,297.84,6616.0
2019-07-16 11:25:00,297.55,297.76,297.44,297.7,3228.0,297.55,297.76,297.44,297.7,3228.0
2019-07-16 11:30:00,297.77,297.77,297.46,297.63,9625.0,297.77,297.77,297.46,297.63,9625.0
2019-07-16 11:35:00,297.56,297.63,297.32,297.45,1813.0,297.56,297.63,297.32,297.45,1813.0
2019-07-16 11:40:00,297.49,297.51,296.88,297.19,5040.0,297.49,297.51,296.88,297.19,5040.0
2019-07-16 11:45:00,297.45,297.45,296.9,297.04,4277.0,297.45,297.45,296.9,297.04,4277.0
2019-07-16 11:50:00,296.98,297.03,296.24,296.29,5408.0,296.98,297.03,296.24,296.29,5408.0
2019-07-16 11:55:00,296.3,296.53,296.15,296.23,4342.0,296.3,296.53,296.15,296.23,4342.0
2019-07-16 12:00:00,296.18,296.24,295.76,295.76,12513.0,296.18,296.24,295.76,295.76,12513.0
2019-07-16 12:05:00,295.83,295.84,294.8,294.8,18442.0,295.83,295.84,294.8,294.8,18442.0
2019-07-16 12:10:00,294.56,295.17,294.2,294.94,9755.0,294.56,295.17,294.2,294.94,9755.0
2019-07-16 12:15:00,295.09,295.49,294.77,294.85,5580.0,295.09,295.49,294.77,294.85,5580.0
2019-07-16 12:20:00,294.9,295.6,294.89,295.4,5184.0,294.9,295.6,294.89,295.4,5184.0
2019-07-16 12:25:00,295.4,296.15,295.4,295.66,21809.0,295.4,296.15,295.4,295.66,21809.0
2019-07-16 12:30:00,295.64,295.65,295.0,295.36,7023.0,295.64,295.65,295.0,295.36,7023.0
2019-07-16 12:35:00,295.42,295.53,295.14,295.5,11215.0,295.42,295.53,295.14,295.5,11215.0
2019-07-16 12:40:00,295.65,295.92,295.53,295.77,3759.0,295.65,295.92,295.53,295.77,3759.0
2019-07-16 12:45:00,295.78,296.28,295.76,296.27,4734.0,295.78,296.28,295.76,296.27,4734.0
2019-07-16 12:50:00,296.25,296.26,295.76,295.76,3260.0,296.25,296.26,295.76,295.76,3260.0
2019-07-16 12:55:00,295.7,295.79,295.57,295.69,3797.0,295.7,295.79,295.57,295.69,3797.0
2019-07-16 13:00:00,295.77,296.68,295.77,296.6,5527.0,295.77,296.68,295.77,296.6,5527.0
2019-07-16 13:05:00,296.52,296.73,296.23,296.35,6173.0,296.52,296.73,296.23,296.35,6173.0
2019-07-16 13:10:00,296.36,296.51,296.22,296.38,3702.0,296.36,296.51,296.22,296.38,3702.0
2019-07-16 13:15:00,296.41,296.41,296.15,296.15,4085.0,296.41,296.41,296.15,296.15,4085.0
2019-07-16 13:20:00,296.13,296.36,296.13,296.19,4006.0,296.13,296.36,296.13,296.19,4006.0
2019-07-16 13:25:00,296.26,296.29,295.91,295.93,4827.0,296.26,296.29,295.91,295.93,4827.0
2019-07-16 13:30:00,295.94,296.19,295.85,295.98,6235.0,295.94,296.19,295.85,295.98,6235.0
2019-07-16 13:35:00,295.99,296.15,295.83,295.85,6058.0,295.99,296.15,295.83,295.85,6058.0
2019-07-16 13:40:00,295.79,295.79,295.29,295.3,10793.0,295.79,295.79,295.29,295.3,10793.0
2019-07-16 13:45:00,295.37,295.45,295.23,295.34,3150.0,295.37,295.45,295.23,295.34,3150.0
2019-07-16 13:50:00,295.3,295.37,295.18,295.24,5100.0,295.3,295.37,295.18,295.24,5100.0
2019-07-16 13:55:00,295.19,295.29,295.13,295.13,2350.0,295.19,295.29,295.13,295.13,2350.0
2019-07-16 14:00:00,295.2,295.8,295.13,295.8,10941.0,295.2,295.8,295.13,295.8,10941.0
2019-07-16 14:05:00,295.8,295.83,295.57,295.69,14027.0,295.8,295.83,295.57,295.69,14027.0
2019-07-16 14:10:00,295.8,295.81,295.5,295.6,4069.0,295.8,295.81,295.5,295.6,4069.0
2019-07-16 14:15:00,295.52,295.59,295.34,295.42,5522.0,295.52,295.59,295.34,295.42,5522.0
2019-07-16 14:20:00,295.39,295.66,295.28,295.39,21247.0,295.39,295.66,295.28,295.39,21247.0
2019-07-16 14:25:00,295.38,295.4,294.95,295.09,16010.0,295.38,295.4,294.95,295.09,16010.0
2019-07-16 14:30:00,295.0,295.1,294.68,294.72,4682.0,295.0,295.1,294.68,294.72,4682.0
2019-07-16 14:35:00,294.72,294.89,294.41,294.5,9317.0,294.72,294.89,294.41,294.5,9317.0
2019-07-16 14:40:00,294.5,295.25,294.41,295.17,7525.0,294.5,295.25,294.41,295.17,7525.0
2019-07-16 14:45:00,295.25,295.25,295.04,295.18,2600.0,295.25,295.25,295.04,295.18,2600.0
2019-07-16 14:50:00,295.15,295.25,295.05,295.25,11447.0,295.15,295.25,295.05,295.25,11447.0
2019-07-16 14:55:00,295.22,295.25,294.97,294.99,13305.0,295.22,295.25,294.97,294.99,13305.0
2019-07-16 15:00:00,294.96,295.38,294.89,295.26,7203.0,294.96,295.38,294.89,295.26,7203.0
2019-07-16 15:05:00,295.3,295.33,295.19,295.24,2887.0,295.3,295.33,295.19,295.24,2887.0
2019-07-16 15:10:00,295.24,295.33,295.13,295.13,4800.0,295.24,295.33,295.13,295.13,4800.0
2019-07-16 15:15:00,295.15,295.33,295.0,295.02,4600.0,295.15,295.33,295.0,295.02,4600.0
2019-07-16 15:20:00,294.96,295.07,294.92,295.05,6990.0,294.96,295.07,294.92,295.05,6990.0
2019-07-16 15:25:00,295.01,295.01,294.67,294.68,6959.0,295.01,295.01,294.67,294.68,6959.0
2019-07-16 15:30:00,294.64,294.92,294.54,294.86,7450.0,294.64,294.92,294.54,294.86,7450.0
2019-07-16 15:35:00,294.91,295.72,294.85,295.47,16537.0,294.91,295.72,294.85,295.47,16537.0
2019-07-16 15:40:00,295.43,295.54,295.32,295.46,19407.0,295.43,295.54,295.32,295.46,19407.0
2019-07-16 15:45:00,295.44,295.75,295.32,295.71,21303.0,295.44,295.75,295.32,295.71,21303.0
2019-07-16 15:50:00,295.72,296.26,295.47,295.55,20997.0,295.72,296.26,295.47,295.55,20997.0
2019-07-16 15:55:00,295.63,295.98,295.21,295.48,64899.0,295.63,295.98,295.21,295.48,64899.0
2019-07-17 09:30:00,295.5,295.87,294.71,295.31,28870.0,295.5,295.87,294.71,295.31,28870.0
2019-07-17 09:35:00,295.44,295.73,294.5,295.17,24279.0,295.44,295.73,294.5,295.17,24279.0
2019-07-17 09:40:00,295.47,297.86,295.32,297.86,23004.0,295.47,297.86,295.32,297.86,23004.0
2019-07-17 09:45:00,297.66,297.98,296.93,297.57,9471.0,297.66,297.98,296.93,297.57,9471.0
2019-07-17 09:50:00,297.42,298.0,297.42,297.63,16577.0,297.42,298.0,297.42,297.63,16577.0
2019-07-17 09:55:00,297.63,297.96,297.36,297.69,9266.0,297.63,297.96,297.36,297.69,9266.0
2019-07-17 10:00:00,297.84,298.97,297.7,298.19,8147.0,297.84,298.97,297.7,298.19,8147.0
2019-07-17 10:05:00,298.35,298.68,297.74,297.83,7236.0,298.35,298.68,297.74,297.83,7236.0
2019-07-17 10:10:00,297.83,298.29,297.6,298.13,8377.0,297.83,298.29,297.6,298.13,8377.0
2019-07-17 10:15:00,298.04,298.52,297.66,297.66,6888.0,298.04,298.52,297.66,297.66,6888.0
2019-07-17 10:20:00,297.8,298.19,297.38,298.19,9600.0,297.8,298.19,297.38,298.19,9600.0
2019-07-17 10:25:00,298.13,298.62,297.93,298.57,6565.0,298.13,298.62,297.93,298.57,6565.0
2019-07-17 10:30:00,298.52,298.6,298.08,298.08,8296.0,298.52,298.6,298.08,298.08,8296.0
2019-07-17 10:35:00,298.05,298.16,297.95,298.08,1200.0,298.05,298.16,297.95,298.08,1200.0
2019-07-17 10:40:00,297.98,298.32,297.22,297.28,8436.0,297.98,298.32,297.22,297.28,8436.0
2019-07-17 10:45:00,297.31,297.69,297.15,297.16,11322.0,297.31,297.69,297.15,297.16,11322.0
2019-07-17 10:50:00,297.24,298.0,297.09,297.81,14379.0,297.24,298.0,297.09,297.81,14379.0
2019-07-17 10:55:00,297.93,298.33,297.85,298.1,9432.0,297.93,298.33,297.85,298.1,9432.0
2019-07-17 11:00:00,298.15,298.71,298.1,298.71,4825.0,298.15,298.71,298.1,298.71,4825.0
2019-07-17 11:05:00,298.89,299.18,298.43,299.06,5510.0,298.89,299.18,298.43,299.06,5510.0
2019-07-17 11:10:00,299.3,299.46,299.08,299.33,3111.0,299.3,299.46,299.08,299.33,3111.0
2019-07-17 11:15:00,299.13,299.84,299.13,299.69,6760.0,299.13,299.84,299.13,299.69,6760.0
2019-07-17 11:20:00,299.79,300.15,299.61,299.93,11978.0,299.79,300.15,299.61,299.93,11978.0
2019-07-17 11:25:00,300.0,300.16,299.68,299.69,6689.0,300.0,300.16,299.68,299.69,6689.0
2019-07-17 11:30:00,299.59,299.7,299.12,299.14,3177.0,299.59,299.7,299.12,299.14,3177.0
2019-07-17 11:35:00,299.09,299.21,298.94,298.94,3785.0,299.09,299.21,298.94,298.94,3785.0
2019-07-17 11:40:00,299.07,299.34,298.85,299.34,59375.0,299.07,299.34,298.85,299.34,59375.0
2019-07-17 11:45:00,299.31,299.46,299.03,299.42,4603.0,299.31,299.46,299.03,299.42,4603.0
2019-07-17 11:50:00,299.51,299.6,299.35,299.59,1580.0,299.51,299.6,299.35,299.59,1580.0
2019-07-17 11:55:00,299.7,299.8,299.22,299.29,3284.0,299.7,299.8,299.22,299.29,3284.0
2019-07-17 12:00:00,299.35,299.48,299.32,299.38,2630.0,299.35,299.48,299.32,299.38,2630.0
2019-07-17 12:05:00,299.33,299.46,299.33,299.37,1800.0,299.33,299.46,299.33,299.37,1800.0
2019-07-17 12:10:00,299.45,299.6,299.24,299.29,3992.0,299.45,299.6,299.24,299.29,3992.0
2019-07-17 12:15:00,299.26,299.5,299.25,299.45,2800.0,299.26,299.5,299.25,299.45,2800.0
2019-07-17 12:20:00,299.56,299.86,299.56,299.68,4100.0,299.56,299.86,299.56,299.68,4100.0
2019-07-17 12:25:00,299.59,299.75,299.51,299.54,1941.0,299.59,299.75,299.51,299.54,1941.0
2019-07-17 12:30:00,299.49,299.62,299.33,299.33,2268.0,299.49,299.62,299.33,299.33,2268.0
2019-07-17 12:35:00,299.39,299.55,299.31,299.55,1637.0,299.39,299.55,299.31,299.55,1637.0
2019-07-17 12:40:00,299.44,299.52,299.19,299.19,2648.0,299.44,299.52,299.19,299.19,2648.0
2019-07-17 12:45:00,299.19,299.2,299.07,299.07,1377.0,299.19,299.2,299.07,299.07,1377.0
2019-07-17 12:50:00,299.1,299.14,298.97,299.05,2732.0,299.1,299.14,298.97,299.05,2732.0
2019-07-17 12:55:00,298.94,299.07,298.49,298.49,11123.0,298.94,299.07,298.49,298.49,11123.0
2019-07-17 13:00:00,298.48,298.52,298.23,298.26,2806.0,298.48,298.52,298.23,298.26,2806.0
2019-07-17 13:05:00,298.25,298.25,298.05,298.11,4837.0,298.25,298.25,298.05,298.11,4837.0
2019-07-17 13:10:00,298.1,298.15,297.91,298.09,3290.0,298.1,298.15,297.91,298.09,3290.0
2019-07-17 13:15:00,298.09,298.3,298.09,298.21,700.0,298.09,298.3,298.09,298.21,700.0
2019-07-17 13:20:00,298.21,298.42,298.2,298.36,1660.0,298.21,298.42,298.2,298.36,1660.0
2019-07-17 13:25:00,298.46,298.7,298.42,298.53,1300.0,298.46,298.7,298.42,298.53,1300.0
2019-07-17 13:30:00,298.57,298.58,298.28,298.38,1800.0,298.57,298.58,298.28,298.38,1800.0
2019-07-17 13:35:00,298.33,298.43,298.17,298.17,1400.0,298.33,298.43,298.17,298.17,1400.0
2019-07-17 13:40:00,298.15,298.35,298.09,298.09,3082.0,298.15,298.35,298.09,298.09,3082.0
2019-07-17 13:45:00,298.02,298.04,297.84,297.88,1563.0,298.02,298.04,297.84,297.88,1563.0
2019-07-17 13:50:00,297.88,298.07,297.87,297.98,2124.0,297.88,298.07,297.87,297.98,2124.0
2019-07-17 13:55:00,297.86,297.87,297.62,297.65,4219.0,297.86,297.87,297.62,297.65,4219.0
2019-07-17 14:00:00,297.61,297.61,297.18,297.19,3680.0,297.61,297.61,297.18,297.19,3680.0
2019-07-17 14:05:00,297.24,297.34,297.16,297.34,2548.0,297.24,297.34,297.16,297.34,2548.0
2019-07-17 14:10:00,297.35,297.42,297.22,297.22,2550.0,297.35,297.42,297.22,297.22,2550.0
2019-07-17 14:15:00,297.26,297.54,297.21,297.52,5065.0,297.26,297.54,297.21,297.52,5065.0
2019-07-17 14:20:00,297.62,297.78,297.61,297.71,2110.0,297.62,297.78,297.61,297.71,2110.0
2019-07-17 14:25:00,297.77,297.8,297.63,297.79,2643.0,297.77,297.8,297.63,297.79,2643.0
2019-07-17 14:30:00,297.7,297.77,297.54,297.72,2675.0,297.7,297.77,297.54,297.72,2675.0
2019-07-17 14:35:00,297.72,297.8,297.4,297.4,9171.0,297.72,297.8,297.4,297.4,9171.0
2019-07-17 14:40:00,297.46,297.49,297.19,297.21,2226.0,297.46,297.49,297.19,297.21,2226.0
2019-07-17 14:45:00,297.25,297.36,297.17,297.36,2000.0,297.25,297.36,297.17,297.36,2000.0
2019-07-17 14:50:00,297.38,297.39,297.11,297.11,2958.0,297.38,297.39,297.11,297.11,2958.0
2019-07-17 14:55:00,297.18,297.42,297.17,297.42,2549.0,297.18,297.42,297.17,297.42,2549.0
2019-07-17 15:00:00,297.35,297.4,297.15,297.15,4656.0,297.35,297.4,297.15,297.15,4656.0
2019-07-17 15:05:00,297.11,297.26,296.78,297.26,6250.0,297.11,297.26,296.78,297.26,6250.0
2019-07-17 15:10:00,297.28,297.49,297.25,297.43,3900.0,297.28,297.49,297.25,297.43,3900.0
2019-07-17 15:15:00,297.35,297.37,297.17,297.25,3643.0,297.35,297.37,297.17,297.25,3643.0
2019-07-17 15:20:00,297.17,297.21,296.96,297.03,2348.0,297.17,297.21,296.96,297.03,2348.0
2019-07-17 15:25:00,297.0,297.17,296.91,296.93,2959.0,297.0,297.17,296.91,296.93,2959.0
2019-07-17 15:30:00,296.91,297.32,296.9,297.21,8238.0,296.91,297.32,296.9,297.21,8238.0
2019-07-17 15:35:00,297.12,297.25,297.0,297.1,5753.0,297.12,297.25,297.0,297.1,5753.0
2019-07-17 15:40:00,297.09,297.4,296.87,296.97,10945.0,297.09,297.4,296.87,296.97,10945.0
2019-07-17 15:45:00,296.89,296.92,296.18,296.69,12891.0,296.89,296.92,296.18,296.69,12891.0
2019-07-17 15:50:00,296.64,296.69,296.41,296.63,14899.0,296.64,296.69,296.41,296.63,14899.0
2019-07-17 15:55:00,296.56,296.72,296.26,296.52,30501.0,296.56,296.72,296.26,296.52,30501.0
2019-07-18 09:30:00,296.32,297.87,295.41,297.87,24287.0,296.32,297.87,295.41,297.87,24287.0
2019-07-18 09:35:00,297.71,298.48,296.99,297.64,14779.0,297.71,298.48,296.99,297.64,14779.0
2019-07-18 09:40:00,297.76,298.43,297.33,297.55,9003.0,297.76,298.43,297.33,297.55,9003.0
2019-07-18 09:45:00,297.3,297.9,297.1,297.47,7899.0,297.3,297.9,297.1,297.47,7899.0
2019-07-18 09:50:00,297.62,298.49,297.39,298.06,4093.0,297.62,298.49,297.39,298.06,4093.0
2019-07-18 09:55:00,297.81,297.82,296.95,297.37,15635.0,297.81,297.82,296.95,297.37,15635.0
2019-07-18 10:00:00,297.2,297.65,297.0,297.56,32829.0,297.2,297.65,297.0,297.56,32829.0
2019-07-18 10:05:00,297.65,298.09,297.36,297.76,12468.0,297.65,298.09,297.36,297.76,12468.0
2019-07-18 10:10:00,297.89,297.99,297.6,297.8,10785.0,297.89,297.99,297.6,297.8,10785.0
2019-07-18 10:15:00,297.72,297.86,297.3,297.78,9648.0,297.72,297.86,297.3,297.78,9648.0
2019-07-18 10:20:00,297.91,297.91,297.33,297.46,2700.0,297.91,297.91,297.33,297.46,2700.0
2019-07-18 10:25:00,297.33,297.38,296.61,296.71,1950.0,297.33,297.38,296.61,296.71,1950.0
2019-07-18 10:30:00,296.65,297.17,296.64,296.83,3043.0,296.65,297.17,296.64,296.83,3043.0
2019-07-18 10:35:00,296.44,296.72,296.15,296.21,40011.0,296.44,296.72,296.15,296.21,40011.0
2019-07-18 10:40:00,296.21,297.07,296.21,296.88,3042.0,296.21,297.07,296.21,296.88,3042.0
2019-07-18 10:45:00,296.76,297.33,296.75,296.8,5925.0,296.76,297.33,296.75,296.8,5925.0
2019-07-18 10:50:00,296.85,296.89,296.3,296.46,5873.0,296.85,296.89,296.3,296.46,5873.0
2019-07-18 10:55:00,296.35,297.39,296.32,297.1,9000.0,296.35,297.39,296.32,297.1,9000.0
2019-07-18 11:00:00,297.1,297.31,297.02,297.16,4005.0,297.1,297.31,297.02,297.16,4005.0
2019-07-18 11:05:00,296.95,297.06,296.74,296.74,1600.0,296.95,297.06,296.74,296.74,1600.0
2019-07-18 11:10:00,296.77,297.01,296.51,296.96,11772.0,296.77,297.01,296.51,296.96,11772.0
2019-07-18 11:15:00,297.07,297.12,296.75,296.75,3825.0,297.07,297.12,296.75,296.75,3825.0
2019-07-18 11:20:00,296.49,296.59,296.12,296.34,2940.0,296.49,296.59,296.12,296.34,2940.0
2019-07-18 11:25:00,296.24,296.63,296.22,296.51,1520.0,296.24,296.63,296.22,296.51,1520.0
2019-07-18 11:30:00,296.43,296.47,295.83,295.97,2100.0,296.43,296.47,295.83,295.97,2100.0
2019-07-18 11:35:00,296.03,296.03,294.82,294.82,12765.0,296.03,296.03,294.82,294.82,12765.0
2019-07-18 11:40:00,294.85,294.85,294.03,294.07,3575.0,294.85,294.85,294.03,294.07,3575.0
2019-07-18 11:45:00,294.14,294.71,294.03,294.29,6618.0,294.14,294.71,294.03,294.29,6618.0
2019-07-18 11:50:00,294.29,294.68,294.14,294.48,5826.0,294.29,294.68,294.14,294.48,5826.0
2019-07-18 11:55:00,294.62,294.7,294.2,294.2,3075.0,294.62,294.7,294.2,294.2,3075.0
2019-07-18 12:00:00,294.32,294.53,294.27,294.39,3100.0,294.32,294.53,294.27,294.39,3100.0
2019-07-18 12:05:00,294.67,294.87,294.67,294.87,2766.0,294.67,294.87,294.67,294.87,2766.0
2019-07-18 12:10:00,294.87,295.05,294.83,294.99,4318.0,294.87,295.05,294.83,294.99,4318.0
2019-07-18 12:15:00,294.93,295.38,294.93,295.38,4330.0,294.93,295.38,294.93,295.38,4330.0
2019-07-18 12:20:00,295.55,295.55,295.08,295.15,8660.0,295.55,295.55,295.08,295.15,8660.0
2019-07-18 12:25:00,295.24,295.4,295.02,295.2,9211.0,295.24,295.4,295.02,295.2,9211.0
2019-07-18 12:30:00,295.24,295.27,294.6,294.6,7505.0,295.24,295.27,294.6,294.6,7505.0
2019-07-18 12:35:00,294.66,294.74,294.57,294.66,3150.0,294.66,294.74,294.57,294.66,3150.0
2019-07-18 12:40:00,294.75,294.75,294.43,294.43,1350.0,294.75,294.75,294.43,294.43,1350.0
2019-07-18 12:45:00,294.56,295.01,294.54,294.99,2465.0,294.56,295.01,294.54,294.99,2465.0
2019-07-18 12:50:00,294.82,294.96,294.72,294.73,2655.0,294.82,294.96,294.72,294.73,2655.0
2019-07-18 12:55:00,294.66,294.8,294.6,294.79,1700.0,294.66,294.8,294.6,294.79,1700.0
2019-07-18 13:00:00,294.82,294.93,294.52,294.6,3704.0,294.82,294.93,294.52,294.6,3704.0
2019-07-18 13:05:00,294.6,294.87,294.57,294.64,4508.0,294.6,294.87,294.57,294.64,4508.0
2019-07-18 13:10:00,294.71,294.71,294.48,294.65,2515.0,294.71,294.71,294.48,294.65,2515.0
2019-07-18 13:15:00,294.71,295.09,294.71,294.96,3100.0,294.71,295.09,294.71,294.96,3100.0
2019-07-18 13:20:00,294.93,295.05,294.68,294.68,3624.0,294.93,295.05,294.68,294.68,3624.0
2019-07-18 13:25:00,294.68,294.96,294.61,294.7,4085.0,294.68,294.96,294.61,294.7,4085.0
2019-07-18 13:30:00,294.8,295.13,294.79,294.97,7940.0,294.8,295.13,294.79,294.97,7940.0
2019-07-18 13:35:00,294.96,295.12,294.91,294.96,6520.0,294.96,295.12,294.91,294.96,6520.0
2019-07-18 13:40:00,294.93,294.95,294.71,294.95,2430.0,294.93,294.95,294.71,294.95,2430.0
2019-07-18 13:45:00,294.9,294.93,294.61,294.62,3173.0,294.9,294.93,294.61,294.62,3173.0
2019-07-18 13:50:00,294.68,294.82,294.47,294.79,3295.0,294.68,294.82,294.47,294.79,3295.0
2019-07-18 13:55:00,294.85,294.95,294.78,294.78,1400.0,294.85,294.95,294.78,294.78,1400.0
2019-07-18 14:00:00,294.91,295.17,294.84,295.03,4506.0,294.91,295.17,294.84,295.03,4506.0
2019-07-18 14:05:00,295.0,295.04,294.9,295.0,4838.0,295.0,295.04,294.9,295.0,4838.0
2019-07-18 14:10:00,295.06,295.17,294.93,295.06,5912.0,295.06,295.17,294.93,295.06,5912.0
2019-07-18 14:15:00,295.1,295.24,294.85,294.99,9334.0,295.1,295.24,294.85,294.99,9334.0
2019-07-18 14:20:00,295.14,295.19,295.03,295.05,9055.0,295.14,295.19,295.03,295.05,9055.0
2019-07-18 14:25:00,295.05,295.33,295.04,295.05,4150.0,295.05,295.33,295.04,295.05,4150.0
2019-07-18 14:30:00,295.06,295.18,294.97,295.05,12488.0,295.06,295.18,294.97,295.05,12488.0
2019-07-18 14:35:00,295.08,295.35,295.05,295.29,23898.0,295.08,295.35,295.05,295.29,23898.0
2019-07-18 14:40:00,295.34,295.35,295.09,295.15,17773.0,295.34,295.35,295.09,295.15,17773.0
2019-07-18 14:45:00,295.17,295.19,294.81,294.92,10068.0,295.17,295.19,294.81,294.92,10068.0
2019-07-18 14:50:00,294.89,295.01,294.75,294.84,6205.0,294.89,295.01,294.75,294.84,6205.0
2019-07-18 14:55:00,294.89,295.32,294.88,295.31,16643.0,294.89,295.32,294.88,295.31,16643.0
2019-07-18 15:00:00,295.32,295.43,295.02,295.37,13996.0,295.32,295.43,295.02,295.37,13996.0
2019-07-18 15:05:00,295.25,295.25,294.74,294.75,8951.0,295.25,295.25,294.74,294.75,8951.0
2019-07-18 15:10:00,294.73,295.05,294.72,295.05,4082.0,294.73,295.05,294.72,295.05,4082.0
2019-07-18 15:15:00,295.03,295.03,294.66,294.68,5811.0,295.03,295.03,294.66,294.68,5811.0
2019-07-18 15:20:00,294.72,294.72,294.35,294.35,8292.0,294.72,294.72,294.35,294.35,8292.0
2019-07-18 15:25:00,294.35,294.53,294.21,294.32,6873.0,294.35,294.53,294.21,294.32,6873.0
2019-07-18 15:30:00,294.26,294.55,294.18,294.45,7961.0,294.26,294.55,294.18,294.45,7961.0
2019-07-18 15:35:00,294.47,294.81,294.43,294.58,18110.0,294.47,294.81,294.43,294.58,18110.0
2019-07-18 15:40:00,294.56,294.77,294.45,294.72,14649.0,294.56,294.77,294.45,294.72,14649.0
2019-07-18 15:45:00,294.68,294.72,294.58,294.7,21664.0,294.68,294.72,294.58,294.7,21664.0
2019-07-18 15:50:00,294.66,294.93,294.42,294.66,34843.0,294.66,294.93,294.42,294.66,34843.0
2019-07-18 15:55:00,294.68,294.97,294.52,294.55,59074.0,294.68,294.97,294.52,294.55,59074.0
2019-07-19 09:30:00,298.05,298.47,296.9,297.16,33109.0,298.05,298.47,296.9,297.16,33109.0
2019-07-19 09:35:00,296.96,298.03,296.96,297.2,16855.0,296.96,298.03,296.96,297.2,16855.0
2019-07-19 09:40:00,296.99,298.05,296.99,297.28,14647.0,296.99,298.05,296.99,297.28,14647.0
2019-07-19 09:45:00,297.38,297.99,297.29,297.51,14122.0,297.38,297.99,297.29,297.51,14122.0
2019-07-19 09:50:00,297.75,298.24,297.71,298.03,17796.0,297.75,298.24,297.71,298.03,17796.0
2019-07-19 09:55:00,298.01,299.2,297.42,298.4,15897.0,298.01,299.2,297.42,298.4,15897.0
2019-07-19 10:00:00,298.48,298.64,298.11,298.58,7048.0,298.48,298.64,298.11,298.58,7048.0
2019-07-19 10:05:00,298.41,298.62,297.35,297.35,22872.0,298.41,298.62,297.35,297.35,22872.0
2019-07-19 10:10:00,297.25,298.0,297.09,297.77,35100.0,297.25,298.0,297.09,297.77,35100.0
2019-07-19 10:15:00,297.66,297.77,297.18,297.52,8002.0,297.66,297.77,297.18,297.52,8002.0
2019-07-19 10:20:00,297.72,297.73,297.16,297.38,1600.0,297.72,297.73,297.16,297.38,1600.0
2019-07-19 10:25:00,297.56,298.06,297.5,298.01,7444.0,297.56,298.06,297.5,298.01,7444.0
2019-07-19 10:30:00,298.03,298.03,297.27,297.28,4129.0,298.03,298.03,297.27,297.28,4129.0
2019-07-19 10:35:00,297.35,297.35,296.76,296.84,4460.0,297.35,297.35,296.76,296.84,4460.0
2019-07-19 10:40:00,296.84,296.95,296.43,296.79,5742.0,296.84,296.95,296.43,296.79,5742.0
2019-07-19 10:45:00,296.73,296.84,295.79,295.89,8120.0,296.73,296.84,295.79,295.89,8120.0
2019-07-19 10:50:00,295.95,295.98,295.77,295.88,5958.0,295.95,295.98,295.77,295.88,5958.0
2019-07-19 10:55:00,295.84,296.5,295.7,296.28,10719.0,295.84,296.5,295.7,296.28,10719.0
2019-07-19 11:00:00,296.26,296.4,296.05,296.3,4361.0,296.26,296.4,296.05,296.3,4361.0
2019-07-19 11:05:00,296.29,296.72,295.92,296.66,4457.0,296.29,296.72,295.92,296.66,4457.0
2019-07-19 11:10:00,296.62,296.82,296.47,296.54,10611.0,296.62,296.82,296.47,296.54,10611.0
2019-07-19 11:15:00,296.57,296.66,296.34,296.34,2887.0,296.57,296.66,296.34,296.34,2887.0
2019-07-19 11:20:00,296.51,296.71,296.17,296.71,5497.0,296.51,296.71,296.17,296.71,5497.0
2019-07-19 11:25:00,296.56,296.72,296.49,296.54,3933.0,296.56,296.72,296.49,296.54,3933.0
2019-07-19 11:30:00,296.56,296.58,296.3,296.38,3804.0,296.56,296.58,296.3,296.38,3804.0
2019-07-19 11:35:00,296.46,296.46,295.44,295.55,9464.0,296.46,296.46,295.44,295.55,9464.0
2019-07-19 11:40:00,295.38,295.4,294.41,295.04,24472.0,295.38,295.4,294.41,295.04,24472.0
2019-07-19 11:45:00,295.06,295.06,294.74,294.89,6927.0,295.06,295.06,294.74,294.89,6927.0
2019-07-19 11:50:00,294.99,295.14,294.86,294.98,2775.0,294.99,295.14,294.86,294.98,2775.0
2019-07-19 11:55:00,295.15,295.62,295.15,295.33,6586.0,295.15,295.62,295.15,295.33,6586.0
2019-07-19 12:00:00,295.34,295.64,295.33,295.55,9089.0,295.34,295.64,295.33,295.55,9089.0
2019-07-19 12:05:00,295.52,295.7,295.16,295.66,4201.0,295.52,295.7,295.16,295.66,4201.0
2019-07-19 12:10:00,295.69,295.82,295.5,295.79,3802.0,295.69,295.82,295.5,295.79,3802.0
2019-07-19 12:15:00,295.75,295.9,295.5,295.69,3226.0,295.75,295.9,295.5,295.69,3226.0
2019-07-19 12:20:00,295.51,295.58,295.19,295.2,3534.0,295.51,295.58,295.19,295.2,3534.0
2019-07-19 12:25:00,295.17,295.53,295.16,295.38,6399.0,295.17,295.53,295.16,295.38,6399.0
2019-07-19 12:30:00,295.38,295.76,295.26,295.56,4815.0,295.38,295.76,295.26,295.56,4815.0
2019-07-19 12:35:00,295.45,295.74,295.43,295.47,3225.0,295.45,295.74,295.43,295.47,3225.0
2019-07-19 12:40:00,295.37,295.51,295.31,295.35,5155.0,295.37,295.51,295.31,295.35,5155.0
2019-07-19 12:45:00,295.35,295.49,295.18,295.48,5447.0,295.35,295.49,295.18,295.48,5447.0
2019-07-19 12:50:00,295.4,295.54,295.26,295.32,3100.0,295.4,295.54,295.26,295.32,3100.0
2019-07-19 12:55:00,295.23,295.25,295.12,295.15,3869.0,295.23,295.25,295.12,295.15,3869.0
2019-07-19 13:00:00,295.19,295.19,294.72,294.72,2779.0,295.19,295.19,294.72,294.72,2779.0
2019-07-19 13:05:00,294.69,294.8,294.52,294.52,4124.0,294.69,294.8,294.52,294.52,4124.0
2019-07-19 13:10:00,294.66,294.75,294.58,294.64,23784.0,294.66,294.75,294.58,294.64,23784.0
2019-07-19 13:15:00,294.65,294.65,294.34,294.37,5190.0,294.65,294.65,294.34,294.37,5190.0
2019-07-19 13:20:00,294.33,294.35,293.78,293.81,11121.0,294.33,294.35,293.78,293.81,11121.0
2019-07-19 13:25:00,293.72,294.05,293.72,293.8,7950.0,293.72,294.05,293.72,293.8,7950.0
2019-07-19 13:30:00,293.81,293.81,293.44,293.53,6007.0,293.81,293.81,293.44,293.53,6007.0
2019-07-19 13:35:00,293.51,293.51,292.93,293.03,10458.0,293.51,293.51,292.93,293.03,10458.0
2019-07-19 13:40:00,292.95,293.04,292.79,292.84,6005.0,292.95,293.04,292.79,292.84,6005.0
2019-07-19 13:45:00,292.87,293.07,292.64,293.07,8993.0,292.87,293.07,292.64,293.07,8993.0
2019-07-19 13:50:00,292.98,293.0,292.65,292.73,11009.0,292.98,293.0,292.65,292.73,11009.0
2019-07-19 13:55:00,292.74,292.79,292.42,292.68,5819.0,292.74,292.79,292.42,292.68,5819.0
2019-07-19 14:00:00,292.69,292.92,292.61,292.72,8542.0,292.69,292.92,292.61,292.72,8542.0
2019-07-19 14:05:00,292.72,292.74,292.22,292.22,9606.0,292.72,292.74,292.22,292.22,9606.0
2019-07-19 14:10:00,292.16,292.24,291.92,291.98,5425.0,292.16,292.24,291.92,291.98,5425.0
2019-07-19 14:15:00,292.08,292.08,291.19,291.38,17294.0,292.08,292.08,291.19,291.38,17294.0
2019-07-19 14:20:00,291.55,291.92,291.46,291.57,8103.0,291.55,291.92,291.46,291.57,8103.0
2019-07-19 14:25:00,291.59,291.7,291.16,291.17,6462.0,291.59,291.7,291.16,291.17,6462.0
2019-07-19 14:30:00,291.12,291.69,291.12,291.23,6607.0,291.12,291.69,291.12,291.23,6607.0
2019-07-19 14:35:00,291.3,291.42,290.83,291.02,8471.0,291.3,291.42,290.83,291.02,8471.0
2019-07-19 14:40:00,291.01,291.03,290.68,290.81,4514.0,291.01,291.03,290.68,290.81,4514.0
2019-07-19 14:45:00,290.75,290.99,290.67,290.79,5835.0,290.75,290.99,290.67,290.79,5835.0
2019-07-19 14:50:00,290.78,291.01,290.72,290.83,9979.0,290.78,291.01,290.72,290.83,9979.0
2019-07-19 14:55:00,290.75,290.77,290.44,290.66,9709.0,290.75,290.77,290.44,290.66,9709.0
2019-07-19 15:00:00,290.57,290.74,289.51,289.59,35177.0,290.57,290.74,289.51,289.59,35177.0
2019-07-19 15:05:00,289.52,290.11,289.5,289.71,18675.0,289.52,290.11,289.5,289.71,18675.0
2019-07-19 15:10:00,289.78,289.85,289.33,289.53,15233.0,289.78,289.85,289.33,289.53,15233.0
2019-07-19 15:15:00,289.53,289.6,288.72,288.86,18311.0,289.53,289.6,288.72,288.86,18311.0
2019-07-19 15:20:00,288.86,289.38,288.45,289.38,15546.0,288.86,289.38,288.45,289.38,15546.0
2019-07-19 15:25:00,289.48,289.5,289.3,289.46,8511.0,289.48,289.5,289.3,289.46,8511.0
2019-07-19 15:30:00,289.51,289.86,289.32,289.76,25555.0,289.51,289.86,289.32,289.76,25555.0
2019-07-19 15:35:00,289.87,290.47,289.87,290.28,19237.0,289.87,290.47,289.87,290.28,19237.0
2019-07-19 15:40:00,290.33,290.57,289.92,290.25,14996.0,290.33,290.57,289.92,290.25,14996.0
2019-07-19 15:45:00,290.23,290.23,289.35,289.39,19208.0,290.23,290.23,289.35,289.39,19208.0
2019-07-19 15:50:00,289.46,290.1,289.38,289.96,49997.0,289.46,290.1,289.38,289.96,49997.0
2019-07-19 15:55:00,289.95,289.95,289.12,289.81,66168.0,289.95,289.95,289.12,289.81,66168.0
2019-07-22 09:30:00,293.4,293.4,289.62,291.04,55174.0,293.4,293.4,289.62,291.04,55174.0
2019-07-22 09:35:00,291.29,291.59,290.17,290.42,17253.0,291.29,291.59,290.17,290.42,17253.0
2019-07-22 09:40:00,290.6,291.76,290.58,291.02,26181.0,290.6,291.76,290.58,291.02,26181.0
2019-07-22 09:45:00,290.8,291.09,290.0,290.85,18522.0,290.8,291.09,290.0,290.85,18522.0
2019-07-22 09:50:00,290.87,291.67,290.7,291.0,15879.0,290.87,291.67,290.7,291.0,15879.0
2019-07-22 09:55:00,291.17,291.6,291.06,291.39,31685.0,291.17,291.6,291.06,291.39,31685.0
2019-07-22 10:00:00,291.46,292.9,291.35,292.58,59025.0,291.46,292.9,291.35,292.58,59025.0
2019-07-22 10:05:00,292.59,293.23,292.3,292.83,43504.0,292.59,293.23,292.3,292.83,43504.0
2019-07-22 10:10:00,292.97,293.0,291.57,291.88,22935.0,292.97,293.0,291.57,291.88,22935.0
2019-07-22 10:15:00,291.81,292.01,291.04,291.56,13900.0,291.81,292.01,291.04,291.56,13900.0
2019-07-22 10:20:00,291.47,291.74,290.47,290.66,18556.0,291.47,291.74,290.47,290.66,18556.0
2019-07-22 10:25:00,290.6,291.48,290.59,291.35,12115.0,290.6,291.48,290.59,291.35,12115.0
2019-07-22 10:30:00,291.35,292.41,291.27,292.4,14792.0,291.35,292.41,291.27,292.4,14792.0
2019-07-22 10:35:00,292.35,293.07,292.11,292.88,29305.0,292.35,293.07,292.11,292.88,29305.0
2019-07-22 10:40:00,292.88,292.88,291.41,291.43,8234.0,292.88,292.88,291.41,291.43,8234.0
2019-07-22 10:45:00,291.56,292.43,291.44,291.87,8247.0,291.56,292.43,291.44,291.87,8247.0
2019-07-22 10:50:00,291.79,292.21,291.69,291.99,13004.0,291.79,292.21,291.69,291.99,13004.0
2019-07-22 10:55:00,292.02,292.02,291.26,291.28,10765.0,292.02,292.02,291.26,291.28,10765.0
2019-07-22 11:00:00,291.25,292.05,291.1,292.03,15802.0,291.25,292.05,291.1,292.03,15802.0
2019-07-22 11:05:00,292.09,292.74,292.09,292.41,13207.0,292.09,292.74,292.09,292.41,13207.0
2019-07-22 11:10:00,292.32,292.58,292.2,292.49,12044.0,292.32,292.58,292.2,292.49,12044.0
2019-07-22 11:15:00,292.54,292.55,292.03,292.4,10506.0,292.54,292.55,292.03,292.4,10506.0
2019-07-22 11:20:00,292.41,292.58,292.19,292.33,15465.0,292.41,292.58,292.19,292.33,15465.0
2019-07-22 11:25:00,292.36,292.65,292.29,292.47,22158.0,292.36,292.65,292.29,292.47,22158.0
2019-07-22 11:30:00,292.52,292.64,292.18,292.62,8717.0,292.52,292.64,292.18,292.62,8717.0
2019-07-22 11:35:00,292.36,292.47,292.2,292.41,6350.0,292.36,292.47,292.2,292.41,6350.0
2019-07-22 11:40:00,292.38,292.8,292.34,292.6,26090.0,292.38,292.8,292.34,292.6,26090.0
2019-07-22 11:45:00,292.6,292.89,292.54,292.88,21992.0,292.6,292.89,292.54,292.88,21992.0
2019-07-22 11:50:00,292.84,293.34,292.67,293.23,25706.0,292.84,293.34,292.67,293.23,25706.0
2019-07-22 11:55:00,293.41,293.59,292.75,293.07,18844.0,293.41,293.59,292.75,293.07,18844.0
2019-07-22 12:00:00,293.09,293.33,292.92,293.19,7781.0,293.09,293.33,292.92,293.19,7781.0
2019-07-22 12:05:00,293.25,293.59,293.1,293.48,10407.0,293.25,293.59,293.1,293.48,10407.0
2019-07-22 12:10:00,293.56,294.22,293.48,294.06,15729.0,293.56,294.22,293.48,294.06,15729.0
2019-07-22 12:15:00,294.04,294.04,293.4,293.81,35345.0,294.04,294.04,293.4,293.81,35345.0
2019-07-22 12:20:00,293.81,294.53,293.72,294.31,10545.0,293.81,294.53,293.72,294.31,10545.0
2019-07-22 12:25:00,294.36,294.52,294.01,294.04,6375.0,294.36,294.52,294.01,294.04,6375.0
2019-07-22 12:30:00,293.99,294.06,293.81,293.82,5799.0,293.99,294.06,293.81,293.82,5799.0
2019-07-22 12:35:00,293.82,293.97,293.68,293.8,5262.0,293.82,293.97,293.68,293.8,5262.0
2019-07-22 12:40:00,293.72,294.06,293.66,293.97,5750.0,293.72,294.06,293.66,293.97,5750.0
2019-07-22 12:45:00,293.94,294.17,293.91,293.91,6750.0,293.94,294.17,293.91,293.91,6750.0
2019-07-22 12:50:00,293.97,294.0,293.78,293.89,3993.0,293.97,294.0,293.78,293.89,3993.0
2019-07-22 12:55:00,293.87,294.08,293.65,293.84,26647.0,293.87,294.08,293.65,293.84,26647.0
2019-07-22 13:00:00,293.81,293.9,293.59,293.83,6384.0,293.81,293.9,293.59,293.83,6384.0
2019-07-22 13:05:00,293.81,294.1,293.79,293.88,6973.0,293.81,294.1,293.79,293.88,6973.0
2019-07-22 13:10:00,293.82,294.04,293.81,293.96,5507.0,293.82,294.04,293.81,293.96,5507.0
2019-07-22 13:15:00,294.03,294.08,293.85,293.95,9152.0,294.03,294.08,293.85,293.95,9152.0
2019-07-22 13:20:00,293.93,294.19,293.83,293.94,5298.0,293.93,294.19,293.83,293.94,5298.0
2019-07-22 13:25:00,293.97,294.33,293.97,294.33,6795.0,293.97,294.33,293.97,294.33,6795.0
2019-07-22 13:30:00,294.24,294.48,294.14,294.39,9462.0,294.24,294.48,294.14,294.39,9462.0
2019-07-22 13:35:00,294.45,294.68,294.44,294.68,8328.0,294.45,294.68,294.44,294.68,8328.0
2019-07-22 13:40:00,294.71,294.97,294.56,294.61,7000.0,294.71,294.97,294.56,294.61,7000.0
2019-07-22 13:45:00,294.6,294.76,294.35,294.51,5800.0,294.6,294.76,294.35,294.51,5800.0
2019-07-22 13:50:00,294.47,294.72,294.44,294.49,5037.0,294.47,294.72,294.44,294.49,5037.0
2019-07-22 13:55:00,294.49,294.57,294.25,294.29,10300.0,294.49,294.57,294.25,294.29,10300.0
2019-07-22 14:00:00,294.23,294.36,294.12,294.18,3900.0,294.23,294.36,294.12,294.18,3900.0
2019-07-22 14:05:00,294.22,294.29,293.89,293.94,5054.0,294.22,294.29,293.89,293.94,5054.0
2019-07-22 14:10:00,293.94,294.14,293.81,294.0,10251.0,293.94,294.14,293.81,294.0,10251.0
2019-07-22 14:15:00,293.99,294.23,293.89,293.94,11175.0,293.99,294.23,293.89,293.94,11175.0
2019-07-22 14:20:00,293.88,294.32,293.88,294.0,8800.0,293.88,294.32,293.88,294.0,8800.0
2019-07-22 14:25:00,294.0,294.09,293.93,294.0,9307.0,294.0,294.09,293.93,294.0,9307.0
2019-07-22 14:30:00,294.0,294.1,293.85,293.97,6403.0,294.0,294.1,293.85,293.97,6403.0
2019-07-22 14:35:00,293.93,293.94,293.32,293.32,6726.0,293.93,293.94,293.32,293.32,6726.0
2019-07-22 14:40:00,293.34,293.71,293.33,293.67,7078.0,293.34,293.71,293.33,293.67,7078.0
2019-07-22 14:45:00,293.62,293.78,293.54,293.54,7254.0,293.62,293.78,293.54,293.54,7254.0
2019-07-22 14:50:00,293.6,293.73,293.34,293.44,7060.0,293.6,293.73,293.34,293.44,7060.0
2019-07-22 14:55:00,293.4,293.67,293.32,293.62,6623.0,293.4,293.67,293.32,293.62,6623.0
2019-07-22 15:00:00,293.66,294.05,293.5,293.8,11974.0,293.66,294.05,293.5,293.8,11974.0
2019-07-22 15:05:00,293.79,293.86,293.46,293.56,8437.0,293.79,293.86,293.46,293.56,8437.0
2019-07-22 15:10:00,293.55,293.58,293.2,293.31,7132.0,293.55,293.58,293.2,293.31,7132.0
2019-07-22 15:15:00,293.37,294.0,293.37,293.96,29673.0,293.37,294.0,293.37,293.96,29673.0
2019-07-22 15:20:00,293.92,293.94,293.34,293.61,13560.0,293.92,293.94,293.34,293.61,13560.0
2019-07-22 15:25:00,293.62,293.99,293.58,293.73,13262.0,293.62,293.99,293.58,293.73,13262.0
2019-07-22 15:30:00,293.73,293.78,293.37,293.38,10591.0,293.73,293.78,293.37,293.38,10591.0
2019-07-22 15:35:00,293.41,293.51,292.77,292.99,14055.0,293.41,293.51,292.77,292.99,14055.0
2019-07-22 15:40:00,292.96,292.96,292.51,292.56,18632.0,292.96,292.96,292.51,292.56,18632.0
2019-07-22 15:45:00,292.62,292.84,292.4,292.54,28394.0,292.62,292.84,292.4,292.54,28394.0
2019-07-22 15:50:00,292.58,293.1,292.57,293.06,37676.0,292.58,293.1,292.57,293.06,37676.0
2019-07-22 15:55:00,293.12,293.64,292.77,293.62,91130.0,293.12,293.64,292.77,293.62,91130.0
2019-07-23 09:30:00,295.02,295.02,293.64,294.42,48189.0,295.02,295.02,293.64,294.42,48189.0
2019-07-23 09:35:00,294.2,294.61,293.0,293.0,17278.0,294.2,294.61,293.0,293.0,17278.0
2019-07-23 09:40:00,292.6,292.64,291.73,292.05,8964.0,292.6,292.64,291.73,292.05,8964.0
2019-07-23 09:45:00,291.83,291.84,289.46,289.86,15190.0,291.83,291.84,289.46,289.86,15190.0
2019-07-23 09:50:00,289.81,290.2,289.25,289.9,12049.0,289.81,290.2,289.25,289.9,12049.0
2019-07-23 09:55:00,289.79,290.04,288.77,289.34,15132.0,289.79,290.04,288.77,289.34,15132.0
2019-07-23 10:00:00,289.49,290.5,288.93,290.49,23859.0,289.49,290.5,288.93,290.49,23859.0
2019-07-23 10:05:00,290.66,291.15,290.22,290.22,19544.0,290.66,291.15,290.22,290.22,19544.0
2019-07-23 10:10:00,290.45,290.58,289.99,290.13,13744.0,290.45,290.58,289.99,290.13,13744.0
2019-07-23 10:15:00,290.06,290.06,289.15,289.15,8119.0,290.06,290.06,289.15,289.15,8119.0
2019-07-23 10:20:00,289.24,289.69,289.03,289.39,14322.0,289.24,289.69,289.03,289.39,14322.0
2019-07-23 10:25:00,289.35,289.35,288.86,289.09,8047.0,289.35,289.35,288.86,289.09,8047.0
2019-07-23 10:30:00,289.0,289.79,288.78,289.53,9840.0,289.0,289.79,288.78,289.53,9840.0
2019-07-23 10:35:00,289.42,290.6,289.4,290.45,8743.0,289.42,290.6,289.4,290.45,8743.0
2019-07-23 10:40:00,290.45,291.42,290.43,290.68,15126.0,290.45,291.42,290.43,290.68,15126.0
2019-07-23 10:45:00,290.81,291.2,290.54,290.73,15104.0,290.81,291.2,290.54,290.73,15104.0
2019-07-23 10:50:00,290.82,291.88,290.82,291.67,8906.0,290.82,291.88,290.82,291.67,8906.0
2019-07-23 10:55:00,291.73,292.17,291.66,291.82,9702.0,291.73,292.17,291.66,291.82,9702.0
2019-07-23 11:00:00,291.83,291.93,291.05,291.05,10104.0,291.83,291.93,291.05,291.05,10104.0
2019-07-23 11:05:00,291.2,291.4,290.95,291.08,13005.0,291.2,291.4,290.95,291.08,13005.0
2019-07-23 11:10:00,291.21,291.34,291.08,291.33,16960.0,291.21,291.34,291.08,291.33,16960.0
2019-07-23 11:15:00,291.33,291.75,291.26,291.64,12089.0,291.33,291.75,291.26,291.64,12089.0
2019-07-23 11:20:00,291.51,291.55,291.36,291.5,10823.0,291.51,291.55,291.36,291.5,10823.0
2019-07-23 11:25:00,291.48,291.49,290.78,290.78,5248.0,291.48,291.49,290.78,290.78,5248.0
2019-07-23 11:30:00,290.67,290.89,290.36,290.76,7623.0,290.67,290.89,290.36,290.76,7623.0
2019-07-23 11:35:00,290.7,290.7,289.5,289.61,6624.0,290.7,290.7,289.5,289.61,6624.0
2019-07-23 11:40:00,289.51,289.92,289.31,289.44,8791.0,289.51,289.92,289.31,289.44,8791.0
2019-07-23 11:45:00,289.48,289.49,288.78,289.1,11205.0,289.48,289.49,288.78,289.1,11205.0
2019-07-23 11:50:00,289.1,289.21,288.99,289.13,3502.0,289.1,289.21,288.99,289.13,3502.0
2019-07-23 11:55:00,289.17,289.19,288.75,288.81,15978.0,289.17,289.19,288.75,288.81,15978.0
2019-07-23 12:00:00,288.88,289.08,287.64,287.83,21854.0,288.88,289.08,287.64,287.83,21854.0
2019-07-23 12:05:00,287.94,288.82,287.85,288.81,8309.0,287.94,288.82,287.85,288.81,8309.0
2019-07-23 12:10:00,288.75,289.04,288.4,289.0,6208.0,288.75,289.04,288.4,289.0,6208.0
2019-07-23 12:15:00,289.02,289.15,288.66,288.81,6329.0,289.02,289.15,288.66,288.81,6329.0
2019-07-23 12:20:00,288.81,289.83,288.81,288.95,11298.0,288.81,289.83,288.81,288.95,11298.0
2019-07-23 12:25:00,288.92,289.35,288.02,288.02,11913.0,288.92,289.35,288.02,288.02,11913.0
2019-07-23 12:30:00,288.08,288.49,288.08,288.42,2954.0,288.08,288.49,288.08,288.42,2954.0
2019-07-23 12:35:00,288.43,288.57,288.35,288.37,5432.0,288.43,288.57,288.35,288.37,5432.0
2019-07-23 12:40:00,288.26,288.37,288.03,288.29,3075.0,288.26,288.37,288.03,288.29,3075.0
2019-07-23 12:45:00,288.41,288.6,288.3,288.54,4745.0,288.41,288.6,288.3,288.54,4745.0
2019-07-23 12:50:00,288.58,288.58,287.92,288.02,12614.0,288.58,288.58,287.92,288.02,12614.0
2019-07-23 12:55:00,288.0,288.29,287.9,288.07,3566.0,288.0,288.29,287.9,288.07,3566.0
2019-07-23 13:00:00,288.04,288.26,288.04,288.26,1835.0,288.04,288.26,288.04,288.26,1835.0
2019-07-23 13:05:00,288.32,288.82,288.29,288.77,3449.0,288.32,288.82,288.29,288.77,3449.0
2019-07-23 13:10:00,288.7,289.02,288.49,288.83,12353.0,288.7,289.02,288.49,288.83,12353.0
2019-07-23 13:15:00,288.93,289.15,288.5,288.54,17315.0,288.93,289.15,288.5,288.54,17315.0
2019-07-23 13:20:00,288.54,288.54,288.08,288.17,5896.0,288.54,288.54,288.08,288.17,5896.0
2019-07-23 13:25:00,288.24,288.55,288.17,288.23,2992.0,288.24,288.55,288.17,288.23,2992.0
2019-07-23 13:30:00,288.28,288.29,288.02,288.16,11162.0,288.28,288.29,288.02,288.16,11162.0
2019-07-23 13:35:00,288.16,288.47,287.99,288.41,8300.0,288.16,288.47,287.99,288.41,8300.0
2019-07-23 13:40:00,288.41,290.42,288.28,290.36,28669.0,288.41,290.42,288.28,290.36,28669.0
2019-07-23 13:45:00,290.18,290.18,289.39,289.45,24041.0,290.18,290.18,289.39,289.45,24041.0
2019-07-23 13:50:00,289.56,289.72,289.36,289.66,8538.0,289.56,289.72,289.36,289.66,8538.0
2019-07-23 13:55:00,289.63,289.75,289.5,289.63,12645.0,289.63,289.75,289.5,289.63,12645.0
2019-07-23 14:00:00,289.63,289.76,289.38,289.52,5996.0,289.63,289.76,289.38,289.52,5996.0
2019-07-23 14:05:00,289.55,289.58,289.2,289.2,7800.0,289.55,289.58,289.2,289.2,7800.0
2019-07-23 14:10:00,289.25,289.33,289.12,289.24,5343.0,289.25,289.33,289.12,289.24,5343.0
2019-07-23 14:15:00,289.34,289.64,289.34,289.42,6837.0,289.34,289.64,289.34,289.42,6837.0
2019-07-23 14:20:00,289.46,289.55,289.33,289.37,5700.0,289.46,289.55,289.33,289.37,5700.0
2019-07-23 14:25:00,289.38,289.62,289.37,289.57,4566.0,289.38,289.62,289.37,289.57,4566.0
2019-07-23 14:30:00,289.59,289.69,289.27,289.48,10096.0,289.59,289.69,289.27,289.48,10096.0
2019-07-23 14:35:00,289.47,289.73,289.47,289.53,9826.0,289.47,289.73,289.47,289.53,9826.0
2019-07-23 14:40:00,289.51,289.73,289.43,289.67,15716.0,289.51,289.73,289.43,289.67,15716.0
2019-07-23 14:45:00,289.72,289.79,289.58,289.66,21112.0,289.72,289.79,289.58,289.66,21112.0
2019-07-23 14:50:00,289.7,290.44,289.68,290.39,14905.0,289.7,290.44,289.68,290.39,14905.0
2019-07-23 14:55:00,290.47,290.63,290.32,290.63,8427.0,290.47,290.63,290.32,290.63,8427.0
2019-07-23 15:00:00,290.6,290.83,290.38,290.78,6110.0,290.6,290.83,290.38,290.78,6110.0
2019-07-23 15:05:00,290.8,291.13,290.72,291.08,22000.0,290.8,291.13,290.72,291.08,22000.0
2019-07-23 15:10:00,291.12,291.44,291.03,291.44,8822.0,291.12,291.44,291.03,291.44,8822.0
2019-07-23 15:15:00,291.44,291.55,291.16,291.31,11032.0,291.44,291.55,291.16,291.31,11032.0
2019-07-23 15:20:00,291.34,291.45,290.85,290.85,26944.0,291.34,291.45,290.85,290.85,26944.0
2019-07-23 15:25:00,290.89,290.93,290.62,290.77,33879.0,290.89,290.93,290.62,290.77,33879.0
2019-07-23 15:30:00,290.8,290.81,290.4,290.49,25126.0,290.8,290.81,290.4,290.49,25126.0
2019-07-23 15:35:00,290.52,290.54,290.09,290.25,26261.0,290.52,290.54,290.09,290.25,26261.0
2019-07-23 15:40:00,290.27,290.44,290.06,290.44,18345.0,290.27,290.44,290.06,290.44,18345.0
2019-07-23 15:45:00,290.38,291.15,290.38,291.15,30141.0,290.38,291.15,290.38,291.15,30141.0
2019-07-23 15:50:00,291.12,291.24,290.5,290.94,37140.0,291.12,291.24,290.5,290.94,37140.0
2019-07-23 15:55:00,290.99,291.04,290.77,291.0,65645.0,290.99,291.04,290.77,291.0,65645.0
2019-07-24 09:30:00,291.72,292.0,291.26,291.84,24857.0,291.72,292.0,291.26,291.84,24857.0
2019-07-24 09:35:00,291.9,291.97,290.5,290.99,22370.0,291.9,291.97,290.5,290.99,22370.0
2019-07-24 09:40:00,291.03,291.45,290.91,291.16,17708.0,291.03,291.45,290.91,291.16,17708.0
2019-07-24 09:45:00,291.43,291.99,291.0,291.2,18555.0,291.43,291.99,291.0,291.2,18555.0
2019-07-24 09:50:00,291.24,291.55,290.51,291.02,24838.0,291.24,291.55,290.51,291.02,24838.0
2019-07-24 09:55:00,291.08,293.91,291.07,293.71,105646.0,291.08,293.91,291.07,293.71,105646.0
2019-07-24 10:00:00,293.63,295.5,293.62,294.98,53631.0,293.63,295.5,293.62,294.98,53631.0
2019-07-24 10:05:00,294.98,295.0,293.9,293.9,23473.0,294.98,295.0,293.9,293.9,23473.0
2019-07-24 10:10:00,294.12,294.23,293.18,293.2,29918.0,294.12,294.23,293.18,293.2,29918.0
2019-07-24 10:15:00,293.25,293.3,292.46,292.76,22519.0,293.25,293.3,292.46,292.76,22519.0
2019-07-24 10:20:00,292.65,293.22,292.48,292.73,15237.0,292.65,293.22,292.48,292.73,15237.0
2019-07-24 10:25:00,292.58,293.07,292.45,292.5,13241.0,292.58,293.07,292.45,292.5,13241.0
2019-07-24 10:30:00,292.75,293.0,292.35,293.0,10857.0,292.75,293.0,292.35,293.0,10857.0
2019-07-24 10:35:00,293.01,293.24,292.81,292.82,22917.0,293.01,293.24,292.81,292.82,22917.0
2019-07-24 10:40:00,292.89,293.0,292.68,292.69,13774.0,292.89,293.0,292.68,292.69,13774.0
2019-07-24 10:45:00,292.7,293.11,292.48,293.01,20598.0,292.7,293.11,292.48,293.01,20598.0
2019-07-24 10:50:00,293.0,293.11,292.69,292.85,15302.0,293.0,293.11,292.69,292.85,15302.0
2019-07-24 10:55:00,292.69,293.0,292.31,292.78,16608.0,292.69,293.0,292.31,292.78,16608.0
2019-07-24 11:00:00,292.74,292.82,292.26,292.51,9757.0,292.74,292.82,292.26,292.51,9757.0
2019-07-24 11:05:00,292.51,292.82,292.37,292.43,7701.0,292.51,292.82,292.37,292.43,7701.0
2019-07-24 11:10:00,292.37,292.46,291.7,292.31,19883.0,292.37,292.46,291.7,292.31,19883.0
2019-07-24 11:15:00,292.22,292.4,292.0,292.29,14156.0,292.22,292.4,292.0,292.29,14156.0
2019-07-24 11:20:00,292.18,292.51,292.18,292.37,6807.0,292.18,292.51,292.18,292.37,6807.0
2019-07-24 11:25:00,292.31,292.31,291.92,292.24,6284.0,292.31,292.31,291.92,292.24,6284.0
2019-07-24 11:30:00,292.24,292.25,291.97,292.0,10934.0,292.24,292.25,291.97,292.0,10934.0
2019-07-24 11:35:00,291.89,292.49,291.8,292.33,7050.0,291.89,292.49,291.8,292.33,7050.0
2019-07-24 11:40:00,292.18,292.18,291.07,291.36,32777.0,292.18,292.18,291.07,291.36,32777.0
2019-07-24 11:45:00,291.34,291.89,291.33,291.81,32497.0,291.34,291.89,291.33,291.81,32497.0
2019-07-24 11:50:00,291.7,291.87,291.6,291.85,12189.0,291.7,291.87,291.6,291.85,12189.0
2019-07-24 11:55:00,291.89,292.03,291.72,291.98,11647.0,291.89,292.03,291.72,291.98,11647.0
2019-07-24 12:00:00,292.01,292.19,291.77,292.19,8875.0,292.01,292.19,291.77,292.19,8875.0
2019-07-24 12:05:00,292.19,292.34,292.12,292.28,8762.0,292.19,292.34,292.12,292.28,8762.0
2019-07-24 12:10:00,292.33,292.88,291.89,291.9,11068.0,292.33,292.88,291.89,291.9,11068.0
2019-07-24 12:15:00,291.91,291.99,291.33,291.47,9916.0,291.91,291.99,291.33,291.47,9916.0
2019-07-24 12:20:00,291.34,291.77,291.31,291.69,10275.0,291.34,291.77,291.31,291.69,10275.0
2019-07-24 12:25:00,291.67,291.69,291.33,291.62,12702.0,291.67,291.69,291.33,291.62,12702.0
2019-07-24 12:30:00,291.61,291.79,291.45,291.79,9659.0,291.61,291.79,291.45,291.79,9659.0
2019-07-24 12:35:00,291.82,291.9,291.68,291.8,12738.0,291.82,291.9,291.68,291.8,12738.0
2019-07-24 12:40:00,291.85,292.54,291.81,292.48,24314.0,291.85,292.54,291.81,292.48,24314.0
2019-07-24 12:45:00,292.5,292.75,292.4,292.44,8129.0,292.5,292.75,292.4,292.44,8129.0
2019-07-24 12:50:00,292.42,293.04,292.29,292.76,14999.0,292.42,293.04,292.29,292.76,14999.0
2019-07-24 12:55:00,292.77,293.0,292.76,292.9,8785.0,292.77,293.0,292.76,292.9,8785.0
2019-07-24 13:00:00,292.92,292.96,292.44,292.53,11446.0,292.92,292.96,292.44,292.53,11446.0
2019-07-24 13:05:00,292.53,293.65,292.53,293.57,25672.0,292.53,293.65,292.53,293.57,25672.0
2019-07-24 13:10:00,293.6,293.66,293.35,293.54,12297.0,293.6,293.66,293.35,293.54,12297.0
2019-07-24 13:15:00,293.56,294.17,293.56,294.08,15358.0,293.56,294.17,293.56,294.08,15358.0
2019-07-24 13:20:00,294.04,294.12,293.77,293.83,16280.0,294.04,294.12,293.77,293.83,16280.0
2019-07-24 13:25:00,293.75,294.06,293.63,294.06,35989.0,293.75,294.06,293.63,294.06,35989.0
2019-07-24 13:30:00,294.0,294.18,293.98,294.05,17111.0,294.0,294.18,293.98,294.05,17111.0
2019-07-24 13:35:00,294.0,294.77,293.97,294.74,26936.0,294.0,294.77,293.97,294.74,26936.0
2019-07-24 13:40:00,294.69,295.31,294.6,295.25,35543.0,294.69,295.31,294.6,295.25,35543.0
2019-07-24 13:45:00,295.17,295.45,295.0,295.38,13934.0,295.17,295.45,295.0,295.38,13934.0
2019-07-24 13:50:00,295.37,295.85,295.18,295.72,23860.0,295.37,295.85,295.18,295.72,23860.0
2019-07-24 13:55:00,295.74,296.05,295.7,295.73,19564.0,295.74,296.05,295.7,295.73,19564.0
2019-07-24 14:00:00,295.78,296.5,295.52,296.39,39151.0,295.78,296.5,295.52,296.39,39151.0
2019-07-24 14:05:00,296.38,296.39,295.43,295.56,18811.0,296.38,296.39,295.43,295.56,18811.0
2019-07-24 14:10:00,295.51,295.85,295.45,295.75,7986.0,295.51,295.85,295.45,295.75,7986.0
2019-07-24 14:15:00,295.79,295.86,295.28,295.86,12072.0,295.79,295.86,295.28,295.86,12072.0
2019-07-24 14:20:00,295.9,296.01,295.62,295.84,14070.0,295.9,296.01,295.62,295.84,14070.0
2019-07-24 14:25:00,295.9,296.15,295.71,296.07,21235.0,295.9,296.15,295.71,296.07,21235.0
2019-07-24 14:30:00,296.01,296.95,295.93,296.6,34582.0,296.01,296.95,295.93,296.6,34582.0
2019-07-24 14:35:00,296.57,296.65,296.3,296.33,8666.0,296.57,296.65,296.3,296.33,8666.0
2019-07-24 14:40:00,296.36,296.37,295.85,295.97,11920.0,296.36,296.37,295.85,295.97,11920.0
2019-07-24 14:45:00,295.95,296.13,295.83,296.08,21672.0,295.95,296.13,295.83,296.08,21672.0
2019-07-24 14:50:00,296.05,296.68,295.97,296.46,14490.0,296.05,296.68,295.97,296.46,14490.0
2019-07-24 14:55:00,296.4,296.94,296.39,296.55,15171.0,296.4,296.94,296.39,296.55,15171.0
2019-07-24 15:00:00,296.54,296.98,296.37,296.66,19415.0,296.54,296.98,296.37,296.66,19415.0
2019-07-24 15:05:00,296.63,296.63,296.01,296.06,19450.0,296.63,296.63,296.01,296.06,19450.0
2019-07-24 15:10:00,296.0,297.39,296.0,297.28,35876.0,296.0,297.39,296.0,297.28,35876.0
2019-07-24 15:15:00,297.19,297.38,296.88,296.99,19903.0,297.19,297.38,296.88,296.99,19903.0
2019-07-24 15:20:00,296.96,297.03,296.18,296.28,29944.0,296.96,297.03,296.18,296.28,29944.0
2019-07-24 15:25:00,296.27,296.77,295.9,296.64,33152.0,296.27,296.77,295.9,296.64,33152.0
2019-07-24 15:30:00,296.63,297.3,296.21,297.18,30900.0,296.63,297.3,296.21,297.18,30900.0
2019-07-24 15:35:00,297.15,297.36,296.77,297.2,32430.0,297.15,297.36,296.77,297.2,32430.0
2019-07-24 15:40:00,297.2,297.26,296.66,297.2,39129.0,297.2,297.26,296.66,297.2,39129.0
2019-07-24 15:45:00,297.14,297.56,296.99,297.04,34826.0,297.14,297.56,296.99,297.04,34826.0
2019-07-24 15:50:00,297.07,297.4,296.76,297.38,48744.0,297.07,297.4,296.76,297.38,48744.0
2019-07-24 15:55:00,297.41,297.61,296.2,296.99,108294.0,297.41,297.61,296.2,296.99,108294.0
2019-07-25 09:30:00,288.5,288.5,285.0,286.23,217807.0,288.5,288.5,285.0,286.23,217807.0
2019-07-25 09:35:00,286.17,286.6,284.83,285.1,187017.0,286.17,286.6,284.83,285.1,187017.0
2019-07-25 09:40:00,285.01,285.79,281.5,282.55,148837.0,285.01,285.79,281.5,282.55,148837.0
2019-07-25 09:45:00,282.82,283.51,280.11,280.96,125552.0,282.82,283.51,280.11,280.96,125552.0
2019-07-25 09:50:00,281.0,281.99,279.69,281.12,118043.0,281.0,281.99,279.69,281.12,118043.0
2019-07-25 09:55:00,281.31,281.75,280.61,280.85,87823.0,281.31,281.75,280.61,280.85,87823.0
2019-07-25 10:00:00,280.85,284.35,280.29,282.56,149759.0,280.85,284.35,280.29,282.56,149759.0
2019-07-25 10:05:00,282.69,284.7,282.62,284.22,60065.0,282.69,284.7,282.62,284.22,60065.0
2019-07-25 10:10:00,284.03,285.13,283.86,284.06,103401.0,284.03,285.13,283.86,284.06,103401.0
2019-07-25 10:15:00,284.09,284.14,282.0,282.07,55036.0,284.09,284.14,282.0,282.07,55036.0
2019-07-25 10:20:00,282.13,282.35,281.41,281.9,41920.0,282.13,282.35,281.41,281.9,41920.0
2019-07-25 10:25:00,281.81,283.2,281.21,282.23,57921.0,281.81,283.2,281.21,282.23,57921.0
2019-07-25 10:30:00,282.35,283.0,281.83,282.95,57900.0,282.35,283.0,281.83,282.95,57900.0
2019-07-25 10:35:00,282.88,284.54,282.81,284.47,57694.0,282.88,284.54,282.81,284.47,57694.0
2019-07-25 10:40:00,284.33,285.73,283.86,285.7,108723.0,284.33,285.73,283.86,285.7,108723.0
2019-07-25 10:45:00,285.64,286.12,284.72,284.78,62262.0,285.64,286.12,284.72,284.78,62262.0
2019-07-25 10:50:00,284.9,285.42,284.41,284.48,40000.0,284.9,285.42,284.41,284.48,40000.0
2019-07-25 10:55:00,284.47,285.29,284.1,284.28,38677.0,284.47,285.29,284.1,284.28,38677.0
2019-07-25 11:00:00,284.24,284.58,283.57,283.94,46848.0,284.24,284.58,283.57,283.94,46848.0
2019-07-25 11:05:00,283.94,285.14,283.77,285.03,88869.0,283.94,285.14,283.77,285.03,88869.0
2019-07-25 11:10:00,284.99,285.5,284.83,285.2,19907.0,284.99,285.5,284.83,285.2,19907.0
2019-07-25 11:15:00,285.25,285.47,284.78,285.19,31497.0,285.25,285.47,284.78,285.19,31497.0
2019-07-25 11:20:00,285.24,285.99,285.18,285.93,26085.0,285.24,285.99,285.18,285.93,26085.0
2019-07-25 11:25:00,285.87,286.49,285.22,285.78,34027.0,285.87,286.49,285.22,285.78,34027.0
2019-07-25 11:30:00,285.76,286.18,285.67,285.97,24504.0,285.76,286.18,285.67,285.97,24504.0
2019-07-25 11:35:00,285.98,286.88,285.83,286.39,28463.0,285.98,286.88,285.83,286.39,28463.0
2019-07-25 11:40:00,286.28,287.71,286.26,287.34,32560.0,286.28,287.71,286.26,287.34,32560.0
2019-07-25 11:45:00,287.21,287.61,286.5,286.5,16990.0,287.21,287.61,286.5,286.5,16990.0
2019-07-25 11:50:00,286.59,287.41,286.57,287.39,16051.0,286.59,287.41,286.57,287.39,16051.0
2019-07-25 11:55:00,287.37,288.0,287.05,287.83,24185.0,287.37,288.0,287.05,287.83,24185.0
2019-07-25 12:00:00,287.85,288.11,287.77,287.85,38535.0,287.85,288.11,287.77,287.85,38535.0
2019-07-25 12:05:00,287.81,288.65,287.7,288.5,26944.0,287.81,288.65,287.7,288.5,26944.0
2019-07-25 12:10:00,288.56,289.17,288.5,288.54,25023.0,288.56,289.17,288.5,288.54,25023.0
2019-07-25 12:15:00,288.52,290.13,288.52,289.89,47896.0,288.52,290.13,288.52,289.89,47896.0
2019-07-25 12:20:00,289.85,290.75,289.81,290.07,34067.0,289.85,290.75,289.81,290.07,34067.0
2019-07-25 12:25:00,290.0,290.11,289.74,289.94,17327.0,290.0,290.11,289.74,289.94,17327.0
2019-07-25 12:30:00,289.87,290.18,289.33,289.42,22330.0,289.87,290.18,289.33,289.42,22330.0
2019-07-25 12:35:00,289.35,289.35,287.61,287.61,33873.0,289.35,289.35,287.61,287.61,33873.0
2019-07-25 12:40:00,287.61,287.62,286.85,287.5,22654.0,287.61,287.62,286.85,287.5,22654.0
2019-07-25 12:45:00,287.53,287.88,287.25,287.56,16467.0,287.53,287.88,287.25,287.56,16467.0
2019-07-25 12:50:00,287.63,287.74,286.45,286.83,12279.0,287.63,287.74,286.45,286.83,12279.0
2019-07-25 12:55:00,286.89,286.89,286.41,286.44,8102.0,286.89,286.89,286.41,286.44,8102.0
2019-07-25 13:00:00,286.26,286.64,286.09,286.09,5325.0,286.26,286.64,286.09,286.09,5325.0
2019-07-25 13:05:00,286.19,286.92,285.74,286.83,23306.0,286.19,286.92,285.74,286.83,23306.0
2019-07-25 13:10:00,286.89,287.37,286.89,287.34,10388.0,286.89,287.37,286.89,287.34,10388.0
2019-07-25 13:15:00,287.27,287.35,286.48,286.63,12920.0,287.27,287.35,286.48,286.63,12920.0
2019-07-25 13:20:00,286.73,286.94,286.25,286.87,7338.0,286.73,286.94,286.25,286.87,7338.0
2019-07-25 13:25:00,286.83,287.7,286.81,287.33,16098.0,286.83,287.7,286.81,287.33,16098.0
2019-07-25 13:30:00,287.33,288.19,287.32,288.07,29577.0,287.33,288.19,287.32,288.07,29577.0
2019-07-25 13:35:00,288.06,288.27,287.64,288.27,17052.0,288.06,288.27,287.64,288.27,17052.0
2019-07-25 13:40:00,288.26,289.01,288.15,288.38,38698.0,288.26,289.01,288.15,288.38,38698.0
2019-07-25 13:45:00,288.49,288.55,288.0,288.01,8725.0,288.49,288.55,288.0,288.01,8725.0
2019-07-25 13:50:00,288.07,288.09,287.49,287.78,11786.0,288.07,288.09,287.49,287.78,11786.0
2019-07-25 13:55:00,287.66,288.26,287.59,287.94,12750.0,287.66,288.26,287.59,287.94,12750.0
2019-07-25 14:00:00,287.94,288.02,287.57,287.57,14768.0,287.94,288.02,287.57,287.57,14768.0
2019-07-25 14:05:00,287.68,288.0,287.59,288.0,19912.0,287.68,288.0,287.59,288.0,19912.0
2019-07-25 14:10:00,287.97,288.08,287.69,287.97,9804.0,287.97,288.08,287.69,287.97,9804.0
2019-07-25 14:15:00,287.96,288.08,287.69,287.71,29768.0,287.96,288.08,287.69,287.71,29768.0
2019-07-25 14:20:00,287.77,287.8,286.78,287.2,14991.0,287.77,287.8,286.78,287.2,14991.0
2019-07-25 14:25:00,287.29,287.5,286.98,287.01,12581.0,287.29,287.5,286.98,287.01,12581.0
2019-07-25 14:30:00,287.08,287.21,286.47,286.48,13433.0,287.08,287.21,286.47,286.48,13433.0
2019-07-25 14:35:00,286.44,286.8,286.29,286.61,13370.0,286.44,286.8,286.29,286.61,13370.0
2019-07-25 14:40:00,286.54,286.71,286.39,286.59,17061.0,286.54,286.71,286.39,286.59,17061.0
2019-07-25 14:45:00,286.65,286.67,285.86,285.93,13365.0,286.65,286.67,285.86,285.93,13365.0
2019-07-25 14:50:00,285.94,286.0,285.2,285.23,17875.0,285.94,286.0,285.2,285.23,17875.0
2019-07-25 14:55:00,285.23,285.74,285.15,285.39,18152.0,285.23,285.74,285.15,285.39,18152.0
2019-07-25 15:00:00,285.32,285.32,284.7,284.86,38179.0,285.32,285.32,284.7,284.86,38179.0
2019-07-25 15:05:00,284.87,284.87,284.31,284.35,23639.0,284.87,284.87,284.31,284.35,23639.0
2019-07-25 15:10:00,284.36,285.22,284.3,285.22,29634.0,284.36,285.22,284.3,285.22,29634.0
2019-07-25 15:15:00,285.22,285.59,285.0,285.5,19695.0,285.22,285.59,285.0,285.5,19695.0
2019-07-25 15:20:00,285.51,286.13,285.5,286.0,25155.0,285.51,286.13,285.5,286.0,25155.0
2019-07-25 15:25:00,286.03,286.45,285.96,286.31,25725.0,286.03,286.45,285.96,286.31,25725.0
2019-07-25 15:30:00,286.45,286.71,286.2,286.28,20612.0,286.45,286.71,286.2,286.28,20612.0
2019-07-25 15:35:00,286.31,286.54,286.02,286.02,25132.0,286.31,286.54,286.02,286.02,25132.0
2019-07-25 15:40:00,286.0,286.22,285.77,285.84,24835.0,286.0,286.22,285.77,285.84,24835.0
2019-07-25 15:45:00,285.98,286.14,285.86,286.03,27365.0,285.98,286.14,285.86,286.03,27365.0
2019-07-25 15:50:00,286.06,286.22,285.91,286.08,49465.0,286.06,286.22,285.91,286.08,49465.0
2019-07-25 15:55:00,286.03,286.04,284.95,285.85,95816.0,286.03,286.04,284.95,285.85,95816.0
2019-07-26 09:30:00,288.37,288.87,287.4,287.92,49473.0,288.37,288.87,287.4,287.92,49473.0
2019-07-26 09:35:00,288.31,288.79,287.2,287.58,18556.0,288.31,288.79,287.2,287.58,18556.0
2019-07-26 09:40:00,287.59,288.46,287.32,287.93,18962.0,287.59,288.46,287.32,287.93,18962.0
2019-07-26 09:45:00,287.8,288.81,287.8,288.52,22159.0,287.8,288.81,287.8,288.52,22159.0
2019-07-26 09:50:00,288.53,288.85,287.25,287.38,19049.0,288.53,288.85,287.25,287.38,19049.0
2019-07-26 09:55:00,287.48,288.38,287.39,288.09,14649.0,287.48,288.38,287.39,288.09,14649.0
2019-07-26 10:00:00,288.23,288.68,287.96,288.32,10377.0,288.23,288.68,287.96,288.32,10377.0
2019-07-26 10:05:00,288.4,288.49,288.03,288.12,25391.0,288.4,288.49,288.03,288.12,25391.0
2019-07-26 10:10:00,288.12,288.27,287.5,288.02,31407.0,288.12,288.27,287.5,288.02,31407.0
2019-07-26 10:15:00,288.2,288.47,288.0,288.0,12447.0,288.2,288.47,288.0,288.0,12447.0
2019-07-26 10:20:00,288.11,288.11,287.54,287.67,17684.0,288.11,288.11,287.54,287.67,17684.0
2019-07-26 10:25:00,287.74,287.9,287.5,287.74,7174.0,287.74,287.9,287.5,287.74,7174.0
2019-07-26 10:30:00,287.84,287.84,286.74,287.0,17901.0,287.84,287.84,286.74,287.0,17901.0
2019-07-26 10:35:00,287.1,287.16,286.54,286.66,36378.0,287.1,287.16,286.54,286.66,36378.0
2019-07-26 10:40:00,286.62,286.63,286.0,286.06,13353.0,286.62,286.63,286.0,286.06,13353.0
2019-07-26 10:45:00,286.01,287.2,285.75,286.82,11217.0,286.01,287.2,285.75,286.82,11217.0
2019-07-26 10:50:00,286.82,287.65,286.75,287.28,23710.0,286.82,287.65,286.75,287.28,23710.0
2019-07-26 10:55:00,287.2,287.64,287.14,287.54,8235.0,287.2,287.64,287.14,287.54,8235.0
2019-07-26 11:00:00,287.58,288.37,287.41,288.35,11115.0,287.58,288.37,287.41,288.35,11115.0
2019-07-26 11:05:00,288.25,288.6,287.41,287.97,12593.0,288.25,288.6,287.41,287.97,12593.0
2019-07-26 11:10:00,287.9,288.02,287.66,287.77,5974.0,287.9,288.02,287.66,287.77,5974.0
2019-07-26 11:15:00,287.67,288.38,287.67,287.94,8902.0,287.67,288.38,287.67,287.94,8902.0
2019-07-26 11:20:00,287.87,288.44,287.71,288.44,5125.0,287.87,288.44,287.71,288.44,5125.0
2019-07-26 11:25:00,288.29,288.76,288.29,288.62,6598.0,288.29,288.76,288.29,288.62,6598.0
2019-07-26 11:30:00,288.69,288.76,288.32,288.37,6545.0,288.69,288.76,288.32,288.37,6545.0
2019-07-26 11:35:00,288.26,289.36,288.24,289.36,16838.0,288.26,289.36,288.24,289.36,16838.0
2019-07-26 11:40:00,289.35,289.87,289.31,289.7,15161.0,289.35,289.87,289.31,289.7,15161.0
2019-07-26 11:45:00,289.77,289.77,289.2,289.27,11961.0,289.77,289.77,289.2,289.27,11961.0
2019-07-26 11:50:00,289.3,289.41,289.01,289.03,6702.0,289.3,289.41,289.01,289.03,6702.0
2019-07-26 11:55:00,289.06,289.16,288.81,289.1,4845.0,289.06,289.16,288.81,289.1,4845.0
2019-07-26 12:00:00,289.17,289.25,288.54,288.63,7522.0,289.17,289.25,288.54,288.63,7522.0
2019-07-26 12:05:00,288.63,289.12,288.63,289.09,11968.0,288.63,289.12,288.63,289.09,11968.0
2019-07-26 12:10:00,289.09,289.51,288.97,289.5,5490.0,289.09,289.51,288.97,289.5,5490.0
2019-07-26 12:15:00,289.43,289.51,288.97,289.09,5397.0,289.43,289.51,288.97,289.09,5397.0
2019-07-26 12:20:00,288.98,289.03,288.77,288.77,4140.0,288.98,289.03,288.77,288.77,4140.0
2019-07-26 12:25:00,288.8,288.87,288.62,288.77,11226.0,288.8,288.87,288.62,288.77,11226.0
2019-07-26 12:30:00,288.8,288.9,288.65,288.86,5304.0,288.8,288.9,288.65,288.86,5304.0
2019-07-26 12:35:00,288.81,288.91,288.58,288.63,11481.0,288.81,288.91,288.58,288.63,11481.0
2019-07-26 12:40:00,288.7,288.92,288.56,288.81,5165.0,288.7,288.92,288.56,288.81,5165.0
2019-07-26 12:45:00,288.88,288.91,288.66,288.66,6935.0,288.88,288.91,288.66,288.66,6935.0
2019-07-26 12:50:00,288.69,288.82,288.51,288.78,6655.0,288.69,288.82,288.51,288.78,6655.0
2019-07-26 12:55:00,288.64,288.75,288.51,288.62,6550.0,288.64,288.75,288.51,288.62,6550.0
2019-07-26 13:00:00,288.67,288.91,288.62,288.72,11033.0,288.67,288.91,288.62,288.72,11033.0
2019-07-26 13:05:00,288.72,289.05,288.71,288.97,11190.0,288.72,289.05,288.71,288.97,11190.0
2019-07-26 13:10:00,288.99,289.23,288.96,289.1,12236.0,288.99,289.23,288.96,289.1,12236.0
2019-07-26 13:15:00,289.12,289.19,288.9,289.1,14774.0,289.12,289.19,288.9,289.1,14774.0
2019-07-26 13:20:00,289.09,289.42,289.05,289.26,8924.0,289.09,289.42,289.05,289.26,8924.0
2019-07-26 13:25:00,289.26,289.35,288.81,289.06,10881.0,289.26,289.35,288.81,289.06,10881.0
2019-07-26 13:30:00,289.13,289.5,289.07,289.34,5171.0,289.13,289.5,289.07,289.34,5171.0
2019-07-26 13:35:00,289.35,289.5,289.27,289.42,7746.0,289.35,289.5,289.27,289.42,7746.0
2019-07-26 13:40:00,289.44,289.47,289.24,289.44,4228.0,289.44,289.47,289.24,289.44,4228.0
2019-07-26 13:45:00,289.44,289.52,289.27,289.33,8736.0,289.44,289.52,289.27,289.33,8736.0
2019-07-26 13:50:00,289.39,289.39,289.19,289.19,6988.0,289.39,289.39,289.19,289.19,6988.0
2019-07-26 13:55:00,289.2,289.4,289.1,289.24,9550.0,289.2,289.4,289.1,289.24,9550.0
2019-07-26 14:00:00,289.26,289.34,289.02,289.1,10886.0,289.26,289.34,289.02,289.1,10886.0
2019-07-26 14:05:00,289.1,289.25,289.03,289.25,12048.0,289.1,289.25,289.03,289.25,12048.0
2019-07-26 14:10:00,289.25,289.37,289.14,289.37,6193.0,289.25,289.37,289.14,289.37,6193.0
2019-07-26 14:15:00,289.31,289.65,289.31,289.47,8324.0,289.31,289.65,289.31,289.47,8324.0
2019-07-26 14:20:00,289.46,289.5,289.31,289.33,5853.0,289.46,289.5,289.31,289.33,5853.0
2019-07-26 14:25:00,289.29,289.45,289.15,289.4,4516.0,289.29,289.45,289.15,289.4,4516.0
2019-07-26 14:30:00,289.35,289.59,289.31,289.38,13887.0,289.35,289.59,289.31,289.38,13887.0
2019-07-26 14:35:00,289.36,289.53,289.34,289.49,23968.0,289.36,289.53,289.34,289.49,23968.0
2019-07-26 14:40:00,289.54,289.84,289.46,289.51,98060.0,289.54,289.84,289.46,289.51,98060.0
2019-07-26 14:45:00,289.51,289.94,289.35,289.94,11134.0,289.51,289.94,289.35,289.94,11134.0
2019-07-26 14:50:00,289.94,290.14,289.86,289.98,14710.0,289.94,290.14,289.86,289.98,14710.0
2019-07-26 14:55:00,290.08,290.2,290.0,290.0,13179.0,290.08,290.2,290.0,290.0,13179.0
2019-07-26 15:00:00,290.0,290.1,289.49,289.73,12931.0,290.0,290.1,289.49,289.73,12931.0
2019-07-26 15:05:00,289.82,290.0,289.75,289.97,30473.0,289.82,290.0,289.75,289.97,30473.0
2019-07-26 15:10:00,289.97,290.0,289.82,289.99,9858.0,289.97,290.0,289.82,289.99,9858.0
2019-07-26 15:15:00,290.0,290.06,289.74,289.74,19496.0,290.0,290.06,289.74,289.74,19496.0
2019-07-26 15:20:00,289.7,290.0,289.64,289.76,14209.0,289.7,290.0,289.64,289.76,14209.0
2019-07-26 15:25:00,289.71,289.71,289.19,289.43,11583.0,289.71,289.71,289.19,289.43,11583.0
2019-07-26 15:30:00,289.45,289.6,289.31,289.58,19726.0,289.45,289.6,289.31,289.58,19726.0
2019-07-26 15:35:00,289.6,289.92,289.57,289.86,19008.0,289.6,289.92,289.57,289.86,19008.0
2019-07-26 15:40:00,289.88,289.92,289.6,289.7,25525.0,289.88,289.92,289.6,289.7,25525.0
2019-07-26 15:45:00,289.67,289.79,289.53,289.75,23640.0,289.67,289.79,289.53,289.75,23640.0
2019-07-26 15:50:00,289.74,289.81,289.46,289.57,48469.0,289.74,289.81,289.46,289.57,48469.0
2019-07-26 15:55:00,289.61,289.63,288.98,289.33,86218.0,289.61,289.63,288.98,289.33,86218.0
2019-07-29 09:30:00,289.34,290.0,288.37,288.63,28808.0,289.34,290.0,288.37,288.63,28808.0
2019-07-29 09:35:00,288.34,288.71,286.25,286.48,19922.0,288.34,288.71,286.25,286.48,19922.0
2019-07-29 09:40:00,286.24,286.24,284.54,284.57,14677.0,286.24,286.24,284.54,284.57,14677.0
2019-07-29 09:45:00,284.61,284.86,283.45,283.47,21616.0,284.61,284.86,283.45,283.47,21616.0
2019-07-29 09:50:00,283.41,283.41,280.25,280.75,36278.0,283.41,283.41,280.25,280.75,36278.0
2019-07-29 09:55:00,281.05,281.11,277.42,278.32,86351.0,281.05,281.11,277.42,278.32,86351.0
2019-07-29 10:00:00,278.26,279.5,278.17,279.32,71395.0,278.26,279.5,278.17,279.32,71395.0
2019-07-29 10:05:00,279.32,279.5,277.31,277.62,77716.0,279.32,279.5,277.31,277.62,77716.0
2019-07-29 10:10:00,277.68,277.97,275.9,277.38,47533.0,277.68,277.97,275.9,277.38,47533.0
2019-07-29 10:15:00,277.14,278.82,276.8,277.67,23586.0,277.14,278.82,276.8,277.67,23586.0
2019-07-29 10:20:00,277.53,278.98,277.5,278.34,29648.0,277.53,278.98,277.5,278.34,29648.0
2019-07-29 10:25:00,278.27,278.99,277.82,278.44,44197.0,278.27,278.99,277.82,278.44,44197.0
2019-07-29 10:30:00,278.56,279.02,278.23,278.72,24357.0,278.56,279.02,278.23,278.72,24357.0
2019-07-29 10:35:00,278.73,279.5,278.73,279.4,24368.0,278.73,279.5,278.73,279.4,24368.0
2019-07-29 10:40:00,279.36,279.39,278.22,278.42,14705.0,279.36,279.39,278.22,278.42,14705.0
2019-07-29 10:45:00,278.43,278.43,277.57,277.85,17068.0,278.43,278.43,277.57,277.85,17068.0
2019-07-29 10:50:00,277.91,277.91,277.0,277.7,14835.0,277.91,277.91,277.0,277.7,14835.0
2019-07-29 10:55:00,277.72,277.77,276.0,276.29,45558.0,277.72,277.77,276.0,276.29,45558.0
2019-07-29 11:00:00,276.29,277.11,275.75,276.47,33087.0,276.29,277.11,275.75,276.47,33087.0
2019-07-29 11:05:00,276.44,277.2,276.44,276.44,7783.0,276.44,277.2,276.44,276.44,7783.0
2019-07-29 11:10:00,276.42,276.43,275.59,275.9,22992.0,276.42,276.43,275.59,275.9,22992.0
2019-07-29 11:15:00,275.91,276.23,275.67,276.08,20562.0,275.91,276.23,275.67,276.08,20562.0
2019-07-29 11:20:00,276.19,276.29,275.7,275.86,17992.0,276.19,276.29,275.7,275.86,17992.0
2019-07-29 11:25:00,275.84,276.03,275.7,275.86,20245.0,275.84,276.03,275.7,275.86,20245.0
2019-07-29 11:30:00,275.86,276.36,275.65,276.36,16868.0,275.86,276.36,275.65,276.36,16868.0
2019-07-29 11:35:00,276.5,276.78,276.31,276.58,9593.0,276.5,276.78,276.31,276.58,9593.0
2019-07-29 11:40:00,276.5,276.89,276.5,276.59,10356.0,276.5,276.89,276.5,276.59,10356.0
2019-07-29 11:45:00,276.57,277.0,276.39,276.79,16330.0,276.57,277.0,276.39,276.79,16330.0
2019-07-29 11:50:00,276.78,276.96,276.63,276.95,9130.0,276.78,276.96,276.63,276.95,9130.0
2019-07-29 11:55:00,276.91,277.4,276.57,276.87,11400.0,276.91,277.4,276.57,276.87,11400.0
2019-07-29 12:00:00,276.92,277.35,276.82,277.1,13936.0,276.92,277.35,276.82,277.1,13936.0
2019-07-29 12:05:00,277.11,277.47,276.89,276.9,6762.0,277.11,277.47,276.89,276.9,6762.0
2019-07-29 12:10:00,276.93,277.1,276.54,276.78,14718.0,276.93,277.1,276.54,276.78,14718.0
2019-07-29 12:15:00,276.75,276.76,276.36,276.67,9038.0,276.75,276.76,276.36,276.67,9038.0
2019-07-29 12:20:00,276.88,277.05,276.47,276.59,19211.0,276.88,277.05,276.47,276.59,19211.0
2019-07-29 12:25:00,276.45,276.57,276.03,276.17,10688.0,276.45,276.57,276.03,276.17,10688.0
2019-07-29 12:30:00,276.14,276.55,276.05,276.41,10473.0,276.14,276.55,276.05,276.41,10473.0
2019-07-29 12:35:00,276.52,277.34,276.43,277.24,37252.0,276.52,277.34,276.43,277.24,37252.0
2019-07-29 12:40:00,277.32,278.26,277.04,278.2,37865.0,277.32,278.26,277.04,278.2,37865.0
2019-07-29 12:45:00,278.17,279.26,277.96,279.2,29553.0,278.17,279.26,277.96,279.2,29553.0
2019-07-29 12:50:00,279.11,279.28,278.77,279.03,6910.0,279.11,279.28,278.77,279.03,6910.0
2019-07-29 12:55:00,279.1,279.57,279.1,279.37,9137.0,279.1,279.57,279.1,279.37,9137.0
2019-07-29 13:00:00,279.38,279.69,278.92,279.19,8611.0,279.38,279.69,278.92,279.19,8611.0
2019-07-29 13:05:00,279.31,279.65,279.31,279.5,8330.0,279.31,279.65,279.31,279.5,8330.0
2019-07-29 13:10:00,279.6,279.73,279.42,279.5,21550.0,279.6,279.73,279.42,279.5,21550.0
2019-07-29 13:15:00,279.5,279.8,279.5,279.62,11766.0,279.5,279.8,279.5,279.62,11766.0
2019-07-29 13:20:00,279.63,279.64,278.6,278.6,6491.0,279.63,279.64,278.6,278.6,6491.0
2019-07-29 13:25:00,278.77,279.15,278.64,279.0,35159.0,278.77,279.15,278.64,279.0,35159.0
2019-07-29 13:30:00,278.96,279.36,278.91,279.23,22505.0,278.96,279.36,278.91,279.23,22505.0
2019-07-29 13:35:00,279.16,279.16,278.57,278.73,16664.0,279.16,279.16,278.57,278.73,16664.0
2019-07-29 13:40:00,278.73,278.94,278.54,278.93,16869.0,278.73,278.94,278.54,278.93,16869.0
2019-07-29 13:45:00,278.98,279.27,278.9,279.21,18071.0,278.98,279.27,278.9,279.21,18071.0
2019-07-29 13:50:00,279.16,279.54,278.98,279.36,8484.0,279.16,279.54,278.98,279.36,8484.0
2019-07-29 13:55:00,279.57,279.63,279.11,279.42,14820.0,279.57,279.63,279.11,279.42,14820.0
2019-07-29 14:00:00,279.4,279.89,279.4,279.66,5558.0,279.4,279.89,279.4,279.66,5558.0
2019-07-29 14:05:00,279.84,280.32,279.79,279.94,8436.0,279.84,280.32,279.79,279.94,8436.0
2019-07-29 14:10:00,279.95,280.66,279.94,280.66,5102.0,279.95,280.66,279.94,280.66,5102.0
2019-07-29 14:15:00,280.66,280.91,280.42,280.74,11481.0,280.66,280.91,280.42,280.74,11481.0
2019-07-29 14:20:00,280.73,281.04,280.68,280.89,16624.0,280.73,281.04,280.68,280.89,16624.0
2019-07-29 14:25:00,280.9,281.0,280.49,280.72,15452.0,280.9,281.0,280.49,280.72,15452.0
2019-07-29 14:30:00,280.68,280.99,280.39,280.64,9699.0,280.68,280.99,280.39,280.64,9699.0
2019-07-29 14:35:00,280.57,281.03,280.5,281.01,10415.0,280.57,281.03,280.5,281.01,10415.0
2019-07-29 14:40:00,281.1,281.47,280.92,281.33,15068.0,281.1,281.47,280.92,281.33,15068.0
2019-07-29 14:45:00,281.4,281.6,281.05,281.11,13813.0,281.4,281.6,281.05,281.11,13813.0
2019-07-29 14:50:00,281.15,281.62,281.1,281.38,25505.0,281.15,281.62,281.1,281.38,25505.0
2019-07-29 14:55:00,281.37,281.52,281.24,281.29,18745.0,281.37,281.52,281.24,281.29,18745.0
2019-07-29 15:00:00,281.32,281.44,280.66,280.67,19733.0,281.32,281.44,280.66,280.67,19733.0
2019-07-29 15:05:00,280.63,280.86,280.55,280.75,21573.0,280.63,280.86,280.55,280.75,21573.0
2019-07-29 15:10:00,280.75,280.82,280.48,280.71,12666.0,280.75,280.82,280.48,280.71,12666.0
2019-07-29 15:15:00,280.76,281.19,280.52,281.19,22912.0,280.76,281.19,280.52,281.19,22912.0
2019-07-29 15:20:00,281.19,281.19,280.87,280.96,18423.0,281.19,281.19,280.87,280.96,18423.0
2019-07-29 15:25:00,280.91,281.32,280.63,281.28,19743.0,280.91,281.32,280.63,281.28,19743.0
2019-07-29 15:30:00,281.3,281.98,281.2,281.93,19994.0,281.3,281.98,281.2,281.93,19994.0
2019-07-29 15:35:00,281.97,283.05,281.97,283.05,53152.0,281.97,283.05,281.97,283.05,53152.0
2019-07-29 15:40:00,283.06,284.4,282.87,284.11,117807.0,283.06,284.4,282.87,284.11,117807.0
2019-07-29 15:45:00,284.06,284.99,284.04,284.99,86390.0,284.06,284.99,284.04,284.99,86390.0
2019-07-29 15:50:00,284.99,285.5,284.81,285.2,129208.0,284.99,285.5,284.81,285.2,129208.0
2019-07-29 15:55:00,285.2,285.97,285.16,285.77,197805.0,285.2,285.97,285.16,285.77,197805.0
2019-07-30 09:30:00,284.28,284.9,282.25,283.7,71521.0,284.28,284.9,282.25,283.7,71521.0
2019-07-30 09:35:00,283.74,286.39,282.71,282.86,63715.0,283.74,286.39,282.71,282.86,63715.0
2019-07-30 09:40:00,283.07,285.9,282.87,285.74,21622.0,283.07,285.9,282.87,285.74,21622.0
2019-07-30 09:45:00,285.97,285.97,283.14,283.78,20452.0,285.97,285.97,283.14,283.78,20452.0
2019-07-30 09:50:00,283.28,283.76,282.63,282.63,12615.0,283.28,283.76,282.63,282.63,12615.0
2019-07-30 09:55:00,282.69,284.07,282.62,283.78,19448.0,282.69,284.07,282.62,283.78,19448.0
2019-07-30 10:00:00,283.3,284.61,282.82,284.05,22593.0,283.3,284.61,282.82,284.05,22593.0
2019-07-30 10:05:00,284.21,284.43,283.56,283.88,90063.0,284.21,284.43,283.56,283.88,90063.0
2019-07-30 10:10:00,283.76,284.74,283.76,284.5,24874.0,283.76,284.74,283.76,284.5,24874.0
2019-07-30 10:15:00,284.93,285.77,284.86,285.05,36457.0,284.93,285.77,284.86,285.05,36457.0
2019-07-30 10:20:00,285.05,286.28,285.01,285.65,28460.0,285.05,286.28,285.01,285.65,28460.0
2019-07-30 10:25:00,285.8,286.37,285.7,285.85,18386.0,285.8,286.37,285.7,285.85,18386.0
2019-07-30 10:30:00,285.86,286.23,285.38,285.38,19628.0,285.86,286.23,285.38,285.38,19628.0
2019-07-30 10:35:00,285.25,285.45,284.62,284.66,11135.0,285.25,285.45,284.62,284.66,11135.0
2019-07-30 10:40:00,284.64,285.16,284.55,284.84,6044.0,284.64,285.16,284.55,284.84,6044.0
2019-07-30 10:45:00,284.77,285.2,284.67,284.92,10071.0,284.77,285.2,284.67,284.92,10071.0
2019-07-30 10:50:00,285.03,285.76,284.73,285.24,11223.0,285.03,285.76,284.73,285.24,11223.0
2019-07-30 10:55:00,285.3,285.54,285.1,285.32,10266.0,285.3,285.54,285.1,285.32,10266.0
2019-07-30 11:00:00,285.45,285.8,285.18,285.31,4977.0,285.45,285.8,285.18,285.31,4977.0
2019-07-30 11:05:00,285.38,286.0,285.36,285.66,7691.0,285.38,286.0,285.36,285.66,7691.0
2019-07-30 11:10:00,285.65,285.92,285.58,285.75,3375.0,285.65,285.92,285.58,285.75,3375.0
2019-07-30 11:15:00,285.73,285.92,285.53,285.83,6504.0,285.73,285.92,285.53,285.83,6504.0
2019-07-30 11:20:00,285.97,285.97,285.3,285.38,6372.0,285.97,285.97,285.3,285.38,6372.0
2019-07-30 11:25:00,285.3,285.47,285.12,285.47,5744.0,285.3,285.47,285.12,285.47,5744.0
2019-07-30 11:30:00,285.6,285.96,285.45,285.45,5619.0,285.6,285.96,285.45,285.45,5619.0
2019-07-30 11:35:00,285.47,285.62,285.23,285.62,3660.0,285.47,285.62,285.23,285.62,3660.0
2019-07-30 11:40:00,285.51,285.56,285.2,285.2,6204.0,285.51,285.56,285.2,285.2,6204.0
2019-07-30 11:45:00,285.25,285.25,284.36,284.36,3776.0,285.25,285.25,284.36,284.36,3776.0
2019-07-30 11:50:00,284.29,284.57,284.0,284.5,3586.0,284.29,284.57,284.0,284.5,3586.0
2019-07-30 11:55:00,284.49,284.63,284.1,284.24,8024.0,284.49,284.63,284.1,284.24,8024.0
2019-07-30 12:00:00,284.32,284.71,284.3,284.41,10500.0,284.32,284.71,284.3,284.41,10500.0
2019-07-30 12:05:00,284.43,284.43,283.76,283.9,13079.0,284.43,284.43,283.76,283.9,13079.0
2019-07-30 12:10:00,284.0,284.0,283.56,283.84,5201.0,284.0,284.0,283.56,283.84,5201.0
2019-07-30 12:15:00,283.86,284.03,283.51,283.51,9856.0,283.86,284.03,283.51,283.51,9856.0
2019-07-30 12:20:00,283.4,283.4,282.55,282.55,19229.0,283.4,283.4,282.55,282.55,19229.0
2019-07-30 12:25:00,282.57,282.86,282.47,282.86,11235.0,282.57,282.86,282.47,282.86,11235.0
2019-07-30 12:30:00,282.91,283.26,282.81,283.19,14195.0,282.91,283.26,282.81,283.19,14195.0
2019-07-30 12:35:00,283.09,283.23,282.89,282.93,4365.0,283.09,283.23,282.89,282.93,4365.0
2019-07-30 12:40:00,282.93,283.24,282.93,283.03,4694.0,282.93,283.24,282.93,283.03,4694.0
2019-07-30 12:45:00,282.79,282.84,282.54,282.63,6610.0,282.79,282.84,282.54,282.63,6610.0
2019-07-30 12:50:00,282.54,282.54,282.02,282.3,1943.0,282.54,282.54,282.02,282.3,1943.0
2019-07-30 12:55:00,282.32,282.65,282.31,282.6,5430.0,282.32,282.65,282.31,282.6,5430.0
2019-07-30 13:00:00,282.63,282.9,282.56,282.79,3370.0,282.63,282.9,282.56,282.79,3370.0
2019-07-30 13:05:00,282.75,283.24,282.75,283.12,1909.0,282.75,283.24,282.75,283.12,1909.0
2019-07-30 13:10:00,283.12,283.45,283.11,283.34,4247.0,283.12,283.45,283.11,283.34,4247.0
2019-07-30 13:15:00,283.23,283.35,283.08,283.08,3805.0,283.23,283.35,283.08,283.08,3805.0
2019-07-30 13:20:00,283.05,283.1,282.85,282.99,6186.0,283.05,283.1,282.85,282.99,6186.0
2019-07-30 13:25:00,282.91,282.97,282.62,282.72,5458.0,282.91,282.97,282.62,282.72,5458.0
2019-07-30 13:30:00,282.67,282.86,282.63,282.83,4001.0,282.67,282.86,282.63,282.83,4001.0
2019-07-30 13:35:00,282.78,282.99,282.65,282.68,5600.0,282.78,282.99,282.65,282.68,5600.0
2019-07-30 13:40:00,282.65,283.03,282.53,283.03,2206.0,282.65,283.03,282.53,283.03,2206.0
2019-07-30 13:45:00,283.08,283.14,282.96,283.01,5026.0,283.08,283.14,282.96,283.01,5026.0
2019-07-30 13:50:00,283.03,283.3,282.92,282.98,4332.0,283.03,283.3,282.92,282.98,4332.0
2019-07-30 13:55:00,283.0,283.23,282.88,283.23,3970.0,283.0,283.23,282.88,283.23,3970.0
2019-07-30 14:00:00,283.28,284.24,283.28,284.09,9614.0,283.28,284.24,283.28,284.09,9614.0
2019-07-30 14:05:00,284.04,284.09,283.34,283.66,9802.0,284.04,284.09,283.34,283.66,9802.0
2019-07-30 14:10:00,283.64,283.91,283.51,283.76,4707.0,283.64,283.91,283.51,283.76,4707.0
2019-07-30 14:15:00,283.7,283.82,283.61,283.76,5377.0,283.7,283.82,283.61,283.76,5377.0
2019-07-30 14:20:00,283.75,283.84,283.6,283.67,6469.0,283.75,283.84,283.6,283.67,6469.0
2019-07-30 14:25:00,283.58,283.74,283.42,283.44,6455.0,283.58,283.74,283.42,283.44,6455.0
2019-07-30 14:30:00,283.52,284.1,283.52,284.06,7446.0,283.52,284.1,283.52,284.06,7446.0
2019-07-30 14:35:00,284.06,284.1,283.63,283.63,8385.0,284.06,284.1,283.63,283.63,8385.0
2019-07-30 14:40:00,283.72,283.92,283.65,283.65,5301.0,283.72,283.92,283.65,283.65,5301.0
2019-07-30 14:45:00,283.61,283.62,283.17,283.28,5561.0,283.61,283.62,283.17,283.28,5561.0
2019-07-30 14:50:00,283.31,283.66,283.31,283.54,2635.0,283.31,283.66,283.31,283.54,2635.0
2019-07-30 14:55:00,283.53,283.84,283.53,283.77,5452.0,283.53,283.84,283.53,283.77,5452.0
2019-07-30 15:00:00,283.8,283.92,283.42,283.76,16927.0,283.8,283.92,283.42,283.76,16927.0
2019-07-30 15:05:00,283.79,283.92,283.53,283.53,11391.0,283.79,283.92,283.53,283.53,11391.0
2019-07-30 15:10:00,283.45,283.52,282.76,282.83,9713.0,283.45,283.52,282.76,282.83,9713.0
2019-07-30 15:15:00,282.93,283.11,282.79,282.98,9163.0,282.93,283.11,282.79,282.98,9163.0
2019-07-30 15:20:00,282.9,282.97,282.53,282.63,33568.0,282.9,282.97,282.53,282.63,33568.0
2019-07-30 15:25:00,282.61,282.79,282.29,282.35,20424.0,282.61,282.79,282.29,282.35,20424.0
2019-07-30 15:30:00,282.31,282.33,281.86,281.92,16631.0,282.31,282.33,281.86,281.92,16631.0
2019-07-30 15:35:00,281.88,282.39,281.8,282.09,15233.0,281.88,282.39,281.8,282.09,15233.0
2019-07-30 15:40:00,282.11,282.11,281.5,281.64,22126.0,282.11,282.11,281.5,281.64,22126.0
2019-07-30 15:45:00,281.56,282.22,281.56,282.12,17665.0,281.56,282.22,281.56,282.12,17665.0
2019-07-30 15:50:00,282.15,282.16,281.51,281.51,35298.0,282.15,282.16,281.51,281.51,35298.0
2019-07-30 15:55:00,281.35,281.6,280.97,281.0,76326.0,281.35,281.6,280.97,281.0,76326.0
2019-07-31 09:30:00,281.71,282.41,280.03,280.03,35856.0,281.71,282.41,280.03,280.03,35856.0
2019-07-31 09:35:00,280.23,280.6,278.41,280.21,38045.0,280.23,280.6,278.41,280.21,38045.0
2019-07-31 09:40:00,280.17,281.56,280.0,280.53,20533.0,280.17,281.56,280.0,280.53,20533.0
2019-07-31 09:45:00,280.57,280.71,279.01,279.96,21131.0,280.57,280.71,279.01,279.96,21131.0
2019-07-31 09:50:00,279.95,280.08,278.7,279.69,22876.0,279.95,280.08,278.7,279.69,22876.0
2019-07-31 09:55:00,280.03,280.56,279.04,280.56,17830.0,280.03,280.56,279.04,280.56,17830.0
2019-07-31 10:00:00,280.59,281.13,280.57,281.0,12965.0,280.59,281.13,280.57,281.0,12965.0
2019-07-31 10:05:00,281.16,282.17,281.01,282.17,7611.0,281.16,282.17,281.01,282.17,7611.0
2019-07-31 10:10:00,282.35,282.37,281.55,281.85,8349.0,282.35,282.37,281.55,281.85,8349.0
2019-07-31 10:15:00,281.97,282.46,281.53,282.16,7851.0,281.97,282.46,281.53,282.16,7851.0
2019-07-31 10:20:00,282.13,282.51,281.96,282.3,10609.0,282.13,282.51,281.96,282.3,10609.0
2019-07-31 10:25:00,282.18,282.18,281.55,281.79,9482.0,282.18,282.18,281.55,281.79,9482.0
2019-07-31 10:30:00,281.73,281.82,280.91,281.6,11692.0,281.73,281.82,280.91,281.6,11692.0
2019-07-31 10:35:00,281.79,281.86,280.92,281.14,9600.0,281.79,281.86,280.92,281.14,9600.0
2019-07-31 10:40:00,281.2,281.23,280.64,281.23,10280.0,281.2,281.23,280.64,281.23,10280.0
2019-07-31 10:45:00,281.25,281.82,280.89,280.97,19939.0,281.25,281.82,280.89,280.97,19939.0
2019-07-31 10:50:00,280.98,281.93,280.85,281.83,9086.0,280.98,281.93,280.85,281.83,9086.0
2019-07-31 10:55:00,281.92,281.98,281.45,281.63,17774.0,281.92,281.98,281.45,281.63,17774.0
2019-07-31 11:00:00,281.64,281.95,281.42,281.9,7029.0,281.64,281.95,281.42,281.9,7029.0
2019-07-31 11:05:00,281.9,282.0,281.68,281.86,16708.0,281.9,282.0,281.68,281.86,16708.0
2019-07-31 11:10:00,281.88,282.2,281.01,281.01,18500.0,281.88,282.2,281.01,281.01,18500.0
2019-07-31 11:15:00,281.01,281.57,280.86,281.56,9382.0,281.01,281.57,280.86,281.56,9382.0
2019-07-31 11:20:00,281.5,281.5,281.28,281.38,14848.0,281.5,281.5,281.28,281.38,14848.0
2019-07-31 11:25:00,281.38,281.71,281.07,281.29,25628.0,281.38,281.71,281.07,281.29,25628.0
2019-07-31 11:30:00,281.26,281.49,281.02,281.1,10282.0,281.26,281.49,281.02,281.1,10282.0
2019-07-31 11:35:00,281.1,281.16,280.81,280.84,7821.0,281.1,281.16,280.81,280.84,7821.0
2019-07-31 11:40:00,280.93,281.01,280.5,280.64,5862.0,280.93,281.01,280.5,280.64,5862.0
2019-07-31 11:45:00,280.64,280.79,280.36,280.69,3661.0,280.64,280.79,280.36,280.69,3661.0
2019-07-31 11:50:00,280.79,280.79,280.46,280.63,3098.0,280.79,280.79,280.46,280.63,3098.0
2019-07-31 11:55:00,280.53,280.71,280.35,280.7,3400.0,280.53,280.71,280.35,280.7,3400.0
2019-07-31 12:00:00,280.66,280.66,280.43,280.51,4276.0,280.66,280.66,280.43,280.51,4276.0
2019-07-31 12:05:00,280.74,280.98,280.64,280.98,2218.0,280.74,280.98,280.64,280.98,2218.0
2019-07-31 12:10:00,280.99,281.28,280.92,281.23,3350.0,280.99,281.28,280.92,281.23,3350.0
2019-07-31 12:15:00,281.23,281.41,281.16,281.31,1502.0,281.23,281.41,281.16,281.31,1502.0
2019-07-31 12:20:00,281.4,281.86,281.4,281.54,4033.0,281.4,281.86,281.4,281.54,4033.0
2019-07-31 12:25:00,281.49,281.54,281.29,281.54,1925.0,281.49,281.54,281.29,281.54,1925.0
2019-07-31 12:30:00,281.61,281.61,281.29,281.32,3495.0,281.61,281.61,281.29,281.32,3495.0
2019-07-31 12:35:00,281.33,281.47,280.94,280.95,2963.0,281.33,281.47,280.94,280.95,2963.0
2019-07-31 12:40:00,280.95,281.32,280.95,281.14,1737.0,280.95,281.32,280.95,281.14,1737.0
2019-07-31 12:45:00,281.14,281.14,280.86,280.96,1622.0,281.14,281.14,280.86,280.96,1622.0
2019-07-31 12:50:00,280.96,281.07,280.66,280.92,1400.0,280.96,281.07,280.66,280.92,1400.0
2019-07-31 12:55:00,280.94,281.07,280.87,281.07,965.0,280.94,281.07,280.87,281.07,965.0
2019-07-31 13:00:00,281.07,281.4,281.0,281.23,7880.0,281.07,281.4,281.0,281.23,7880.0
2019-07-31 13:05:00,281.22,281.22,280.78,280.78,5200.0,281.22,281.22,280.78,280.78,5200.0
2019-07-31 13:10:00,280.76,280.89,280.7,280.81,15687.0,280.76,280.89,280.7,280.81,15687.0
2019-07-31 13:15:00,280.77,280.77,280.24,280.31,3018.0,280.77,280.77,280.24,280.31,3018.0
2019-07-31 13:20:00,280.2,280.22,280.01,280.09,7325.0,280.2,280.22,280.01,280.09,7325.0
2019-07-31 13:25:00,280.11,280.17,280.01,280.17,8546.0,280.11,280.17,280.01,280.17,8546.0
2019-07-31 13:30:00,280.13,280.67,280.06,280.51,2500.0,280.13,280.67,280.06,280.51,2500.0
2019-07-31 13:35:00,280.5,280.79,280.46,280.46,4192.0,280.5,280.79,280.46,280.46,4192.0
2019-07-31 13:40:00,280.56,280.58,280.32,280.46,3053.0,280.56,280.58,280.32,280.46,3053.0
2019-07-31 13:45:00,280.51,280.53,280.35,280.52,1683.0,280.51,280.53,280.35,280.52,1683.0
2019-07-31 13:50:00,280.51,280.57,280.12,280.18,3000.0,280.51,280.57,280.12,280.18,3000.0
2019-07-31 13:55:00,280.17,280.58,280.17,280.36,5331.0,280.17,280.58,280.17,280.36,5331.0
2019-07-31 14:00:00,280.32,280.76,279.59,280.07,29961.0,280.32,280.76,279.59,280.07,29961.0
2019-07-31 14:05:00,280.28,280.67,280.1,280.1,20063.0,280.28,280.67,280.1,280.1,20063.0
2019-07-31 14:10:00,280.1,280.76,279.9,280.49,6150.0,280.1,280.76,279.9,280.49,6150.0
2019-07-31 14:15:00,280.4,280.52,279.72,280.03,46444.0,280.4,280.52,279.72,280.03,46444.0
2019-07-31 14:20:00,280.08,280.3,279.71,279.71,4139.0,280.08,280.3,279.71,279.71,4139.0
2019-07-31 14:25:00,279.81,279.96,279.67,279.67,5451.0,279.81,279.96,279.67,279.67,5451.0
2019-07-31 14:30:00,279.78,280.02,279.71,279.74,8969.0,279.78,280.02,279.71,279.74,8969.0
2019-07-31 14:35:00,279.74,280.01,279.11,279.17,118183.0,279.74,280.01,279.11,279.17,118183.0
2019-07-31 14:40:00,278.95,279.36,277.77,277.97,34315.0,278.95,279.36,277.77,277.97,34315.0
2019-07-31 14:45:00,277.86,277.95,276.77,276.77,41138.0,277.86,277.95,276.77,276.77,41138.0
2019-07-31 14:50:00,276.68,276.68,272.61,274.84,78371.0,276.68,276.68,272.61,274.84,78371.0
2019-07-31 14:55:00,275.43,278.29,275.02,277.85,43679.0,275.43,278.29,275.02,277.85,43679.0
2019-07-31 15:00:00,277.94,280.03,277.34,279.84,23981.0,277.94,280.03,277.34,279.84,23981.0
2019-07-31 15:05:00,279.3,280.45,279.22,279.57,45419.0,279.3,280.45,279.22,279.57,45419.0
2019-07-31 15:10:00,279.56,280.0,279.03,279.59,13786.0,279.56,280.0,279.03,279.59,13786.0
2019-07-31 15:15:00,279.61,280.49,279.01,279.94,33981.0,279.61,280.49,279.01,279.94,33981.0
2019-07-31 15:20:00,279.84,280.41,279.49,279.68,14761.0,279.84,280.41,279.49,279.68,14761.0
2019-07-31 15:25:00,279.86,279.9,279.56,279.56,7463.0,279.86,279.9,279.56,279.56,7463.0
2019-07-31 15:30:00,279.56,279.56,278.52,278.68,19269.0,279.56,279.56,278.52,278.68,19269.0
2019-07-31 15:35:00,278.54,279.07,278.26,278.52,24291.0,278.54,279.07,278.26,278.52,24291.0
2019-07-31 15:40:00,278.53,278.78,278.02,278.29,39749.0,278.53,278.78,278.02,278.29,39749.0
2019-07-31 15:45:00,278.34,278.6,277.98,278.22,48125.0,278.34,278.6,277.98,278.22,48125.0
2019-07-31 15:50:00,278.12,278.27,277.66,277.86,84178.0,278.12,278.27,277.66,277.86,84178.0
2019-07-31 15:55:00,277.8,278.17,277.3,277.32,77153.0,277.8,278.17,277.3,277.32,77153.0
2019-08-01 09:30:00,277.38,280.5,277.3,280.04,88198.0,277.38,280.5,277.3,280.04,88198.0
2019-08-01 09:35:00,280.44,281.72,280.01,280.03,54444.0,280.44,281.72,280.01,280.03,54444.0
2019-08-01 09:40:00,280.04,280.48,277.3,278.67,50896.0,280.04,280.48,277.3,278.67,50896.0
2019-08-01 09:45:00,277.9,278.52,276.57,277.36,66976.0,277.9,278.52,276.57,277.36,66976.0
2019-08-01 09:50:00,277.34,279.07,277.26,277.83,17336.0,277.34,279.07,277.26,277.83,17336.0
2019-08-01 09:55:00,277.85,278.42,277.47,278.35,19856.0,277.85,278.42,277.47,278.35,19856.0
2019-08-01 10:00:00,278.93,279.0,278.27,278.54,11805.0,278.93,279.0,278.27,278.54,11805.0
2019-08-01 10:05:00,278.59,280.0,278.24,279.55,25712.0,278.59,280.0,278.24,279.55,25712.0
2019-08-01 10:10:00,279.44,279.82,278.77,279.27,9558.0,279.44,279.82,278.77,279.27,9558.0
2019-08-01 10:15:00,278.99,279.75,278.7,279.18,26952.0,278.99,279.75,278.7,279.18,26952.0
2019-08-01 10:20:00,279.16,279.56,278.7,278.82,27237.0,279.16,279.56,278.7,278.82,27237.0
2019-08-01 10:25:00,279.02,279.79,278.94,279.43,46880.0,279.02,279.79,278.94,279.43,46880.0
2019-08-01 10:30:00,279.54,279.8,279.43,279.53,27126.0,279.54,279.8,279.43,279.53,27126.0
2019-08-01 10:35:00,279.56,279.63,278.93,279.39,29940.0,279.56,279.63,278.93,279.39,29940.0
2019-08-01 10:40:00,279.41,279.69,279.0,279.27,14289.0,279.41,279.69,279.0,279.27,14289.0
2019-08-01 10:45:00,279.34,279.64,278.76,279.01,20948.0,279.34,279.64,278.76,279.01,20948.0
2019-08-01 10:50:00,279.14,279.72,279.14,279.54,11888.0,279.14,279.72,279.14,279.54,11888.0
2019-08-01 10:55:00,279.59,279.59,278.99,279.32,16518.0,279.59,279.59,278.99,279.32,16518.0
2019-08-01 11:00:00,279.4,279.67,278.8,278.82,31632.0,279.4,279.67,278.8,278.82,31632.0
2019-08-01 11:05:00,278.84,279.09,278.34,278.82,16838.0,278.84,279.09,278.34,278.82,16838.0
2019-08-01 11:10:00,278.98,279.08,278.73,278.85,6648.0,278.98,279.08,278.73,278.85,6648.0
2019-08-01 11:15:00,278.88,279.37,278.88,279.13,16057.0,278.88,279.37,278.88,279.13,16057.0
2019-08-01 11:20:00,279.13,279.87,279.07,279.87,38193.0,279.13,279.87,279.07,279.87,38193.0
2019-08-01 11:25:00,279.86,280.35,279.85,280.3,34067.0,279.86,280.35,279.85,280.3,34067.0
2019-08-01 11:30:00,280.26,281.34,280.19,281.11,9209.0,280.26,281.34,280.19,281.11,9209.0
2019-08-01 11:35:00,281.01,281.2,280.63,281.13,17948.0,281.01,281.2,280.63,281.13,17948.0
2019-08-01 11:40:00,281.07,281.39,280.76,281.04,11322.0,281.07,281.39,280.76,281.04,11322.0
2019-08-01 11:45:00,281.01,281.26,280.73,281.04,4186.0,281.01,281.26,280.73,281.04,4186.0
2019-08-01 11:50:00,281.12,281.13,280.13,280.24,15876.0,281.12,281.13,280.13,280.24,15876.0
2019-08-01 11:55:00,280.25,280.26,279.71,279.8,11992.0,280.25,280.26,279.71,279.8,11992.0
2019-08-01 12:00:00,279.9,279.92,278.83,278.83,10140.0,279.9,279.92,278.83,278.83,10140.0
2019-08-01 12:05:00,279.05,279.05,278.39,278.9,8481.0,279.05,279.05,278.39,278.9,8481.0
2019-08-01 12:10:00,278.9,278.95,278.01,278.24,18881.0,278.9,278.95,278.01,278.24,18881.0
2019-08-01 12:15:00,278.31,278.82,278.19,278.26,19405.0,278.31,278.82,278.19,278.26,19405.0
2019-08-01 12:20:00,278.26,278.3,277.55,277.94,19966.0,278.26,278.3,277.55,277.94,19966.0
2019-08-01 12:25:00,278.04,278.33,277.86,278.03,17560.0,278.04,278.33,277.86,278.03,17560.0
2019-08-01 12:30:00,277.95,278.39,277.79,277.79,9372.0,277.95,278.39,277.79,277.79,9372.0
2019-08-01 12:35:00,277.95,278.26,277.77,278.14,7635.0,277.95,278.26,277.77,278.14,7635.0
2019-08-01 12:40:00,278.11,278.43,278.0,278.43,74017.0,278.11,278.43,278.0,278.43,74017.0
2019-08-01 12:45:00,278.37,279.54,278.29,279.33,23346.0,278.37,279.54,278.29,279.33,23346.0
2019-08-01 12:50:00,279.26,280.05,279.13,279.41,18965.0,279.26,280.05,279.13,279.41,18965.0
2019-08-01 12:55:00,279.26,279.66,278.85,279.55,21302.0,279.26,279.66,278.85,279.55,21302.0
2019-08-01 13:00:00,279.42,279.8,279.22,279.78,7440.0,279.42,279.8,279.22,279.78,7440.0
2019-08-01 13:05:00,279.81,279.81,279.35,279.59,4755.0,279.81,279.81,279.35,279.59,4755.0
2019-08-01 13:10:00,279.69,280.23,279.69,280.14,5461.0,279.69,280.23,279.69,280.14,5461.0
2019-08-01 13:15:00,280.15,280.26,279.85,279.93,11426.0,280.15,280.26,279.85,279.93,11426.0
2019-08-01 13:20:00,279.86,279.95,279.33,279.52,18307.0,279.86,279.95,279.33,279.52,18307.0
2019-08-01 13:25:00,279.52,279.52,276.87,277.01,23136.0,279.52,279.52,276.87,277.01,23136.0
2019-08-01 13:30:00,276.93,278.33,276.51,276.61,15551.0,276.93,278.33,276.51,276.61,15551.0
2019-08-01 13:35:00,276.39,277.15,275.58,275.58,23259.0,276.39,277.15,275.58,275.58,23259.0
2019-08-01 13:40:00,275.54,276.58,275.13,275.52,16256.0,275.54,276.58,275.13,275.52,16256.0
2019-08-01 13:45:00,275.5,276.15,275.29,275.96,17804.0,275.5,276.15,275.29,275.96,17804.0
2019-08-01 13:50:00,275.88,276.0,274.01,274.13,22453.0,275.88,276.0,274.01,274.13,22453.0
2019-08-01 13:55:00,274.13,275.39,273.69,275.38,36460.0,274.13,275.39,273.69,275.38,36460.0
2019-08-01 14:00:00,275.27,275.33,273.21,273.21,34537.0,275.27,275.33,273.21,273.21,34537.0
2019-08-01 14:05:00,273.17,273.96,272.79,272.88,25355.0,273.17,273.96,272.79,272.88,25355.0
2019-08-01 14:10:00,272.87,273.38,272.1,273.26,33870.0,272.87,273.38,272.1,273.26,33870.0
2019-08-01 14:15:00,273.35,273.62,272.9,273.25,16461.0,273.35,273.62,272.9,273.25,16461.0
2019-08-01 14:20:00,273.28,273.36,272.38,272.59,38533.0,273.28,273.36,272.38,272.59,38533.0
2019-08-01 14:25:00,272.5,273.15,272.13,272.71,52309.0,272.5,273.15,272.13,272.71,52309.0
2019-08-01 14:30:00,273.0,273.32,272.26,272.31,9685.0,273.0,273.32,272.26,272.31,9685.0
2019-08-01 14:35:00,272.4,272.51,271.75,271.96,25737.0,272.4,272.51,271.75,271.96,25737.0
2019-08-01 14:40:00,272.02,272.35,271.12,271.46,29049.0,272.02,272.35,271.12,271.46,29049.0
2019-08-01 14:45:00,271.53,273.75,271.41,273.75,23231.0,271.53,273.75,271.41,273.75,23231.0
2019-08-01 14:50:00,273.75,274.86,273.66,274.6,11865.0,273.75,274.86,273.66,274.6,11865.0
2019-08-01 14:55:00,274.6,274.7,273.46,273.67,18789.0,274.6,274.7,273.46,273.67,18789.0
2019-08-01 15:00:00,273.5,273.73,272.84,273.73,11290.0,273.5,273.73,272.84,273.73,11290.0
2019-08-01 15:05:00,273.68,273.99,273.01,273.02,11051.0,273.68,273.99,273.01,273.02,11051.0
2019-08-01 15:10:00,273.02,273.09,272.55,272.88,20730.0,273.02,273.09,272.55,272.88,20730.0
2019-08-01 15:15:00,272.91,273.77,272.81,273.6,25924.0,272.91,273.77,272.81,273.6,25924.0
2019-08-01 15:20:00,273.62,274.4,273.6,274.4,29607.0,273.62,274.4,273.6,274.4,29607.0
2019-08-01 15:25:00,274.34,274.98,274.19,274.63,21117.0,274.34,274.98,274.19,274.63,21117.0
2019-08-01 15:30:00,274.68,274.76,274.08,274.29,43098.0,274.68,274.76,274.08,274.29,43098.0
2019-08-01 15:35:00,274.54,276.2,274.43,275.93,45157.0,274.54,276.2,274.43,275.93,45157.0
2019-08-01 15:40:00,276.04,276.11,275.46,275.64,22541.0,276.04,276.11,275.46,275.64,22541.0
2019-08-01 15:45:00,275.64,275.91,275.03,275.03,11319.0,275.64,275.91,275.03,275.03,11319.0
2019-08-01 15:50:00,274.94,274.94,274.1,274.17,45288.0,274.94,274.94,274.1,274.17,45288.0
2019-08-01 15:55:00,274.17,274.27,273.41,274.08,88002.0,274.17,274.27,273.41,274.08,88002.0
2019-08-02 09:30:00,272.95,273.11,261.88,269.32,126639.0,272.95,273.11,261.88,269.32,126639.0
2019-08-02 09:35:00,269.46,273.04,268.33,272.21,43153.0,269.46,273.04,268.33,272.21,43153.0
2019-08-02 09:40:00,272.23,272.59,269.65,270.67,14878.0,272.23,272.59,269.65,270.67,14878.0
2019-08-02 09:45:00,270.02,271.7,268.65,269.05,15253.0,270.02,271.7,268.65,269.05,15253.0
2019-08-02 09:50:00,269.46,270.85,269.4,270.44,21138.0,269.46,270.85,269.4,270.44,21138.0
2019-08-02 09:55:00,270.01,270.73,269.26,270.18,20954.0,270.01,270.73,269.26,270.18,20954.0
2019-08-02 10:00:00,270.5,271.1,269.98,270.73,14088.0,270.5,271.1,269.98,270.73,14088.0
2019-08-02 10:05:00,270.74,271.09,269.78,270.05,11745.0,270.74,271.09,269.78,270.05,11745.0
2019-08-02 10:10:00,270.19,270.19,269.1,269.31,17221.0,270.19,270.19,269.1,269.31,17221.0
2019-08-02 10:15:00,269.38,270.29,269.22,269.56,16717.0,269.38,270.29,269.22,269.56,16717.0
2019-08-02 10:20:00,269.37,269.74,268.3,268.66,18242.0,269.37,269.74,268.3,268.66,18242.0
2019-08-02 10:25:00,268.64,269.7,268.64,269.55,15579.0,268.64,269.7,268.64,269.55,15579.0
2019-08-02 10:30:00,269.35,269.35,267.47,267.92,13176.0,269.35,269.35,267.47,267.92,13176.0
2019-08-02 10:35:00,267.96,268.41,267.58,268.11,12030.0,267.96,268.41,267.58,268.11,12030.0
2019-08-02 10:40:00,268.0,268.11,267.39,267.77,12823.0,268.0,268.11,267.39,267.77,12823.0
2019-08-02 10:45:00,267.96,268.0,267.14,267.24,11923.0,267.96,268.0,267.14,267.24,11923.0
2019-08-02 10:50:00,267.23,267.23,266.36,266.69,11233.0,267.23,267.23,266.36,266.69,11233.0
2019-08-02 10:55:00,266.88,267.32,266.62,266.73,14685.0,266.88,267.32,266.62,266.73,14685.0
2019-08-02 11:00:00,266.79,266.84,266.01,266.09,18406.0,266.79,266.84,266.01,266.09,18406.0
2019-08-02 11:05:00,266.32,267.28,266.32,267.13,18784.0,266.32,267.28,266.32,267.13,18784.0
2019-08-02 11:10:00,267.04,268.38,267.04,268.08,9400.0,267.04,268.38,267.04,268.08,9400.0
2019-08-02 11:15:00,268.15,269.05,267.94,268.7,5848.0,268.15,269.05,267.94,268.7,5848.0
2019-08-02 11:20:00,268.53,268.76,268.0,268.42,8058.0,268.53,268.76,268.0,268.42,8058.0
2019-08-02 11:25:00,268.43,269.28,268.43,268.88,8956.0,268.43,269.28,268.43,268.88,8956.0
2019-08-02 11:30:00,268.78,269.32,268.78,269.03,3590.0,268.78,269.32,268.78,269.03,3590.0
2019-08-02 11:35:00,268.98,269.42,268.89,269.24,11047.0,268.98,269.42,268.89,269.24,11047.0
2019-08-02 11:40:00,269.37,269.59,268.7,268.9,11090.0,269.37,269.59,268.7,268.9,11090.0
2019-08-02 11:45:00,268.94,269.24,268.59,269.24,4482.0,268.94,269.24,268.59,269.24,4482.0
2019-08-02 11:50:00,269.2,269.4,268.43,269.25,5353.0,269.2,269.4,268.43,269.25,5353.0
2019-08-02 11:55:00,269.25,269.72,269.05,269.16,8696.0,269.25,269.72,269.05,269.16,8696.0
2019-08-02 12:00:00,269.13,269.14,268.7,269.12,4355.0,269.13,269.14,268.7,269.12,4355.0
2019-08-02 12:05:00,269.19,269.19,268.51,269.0,4179.0,269.19,269.19,268.51,269.0,4179.0
2019-08-02 12:10:00,269.1,269.1,268.36,268.6,5188.0,269.1,269.1,268.36,268.6,5188.0
2019-08-02 12:15:00,268.68,268.74,268.4,268.4,14009.0,268.68,268.74,268.4,268.4,14009.0
2019-08-02 12:20:00,268.34,268.39,268.0,268.27,10146.0,268.34,268.39,268.0,268.27,10146.0
2019-08-02 12:25:00,268.5,268.75,268.25,268.75,9131.0,268.5,268.75,268.25,268.75,9131.0
2019-08-02 12:30:00,268.87,268.87,268.28,268.28,12367.0,268.87,268.87,268.28,268.28,12367.0
2019-08-02 12:35:00,268.27,268.41,268.13,268.38,5764.0,268.27,268.41,268.13,268.38,5764.0
2019-08-02 12:40:00,268.21,268.4,267.74,268.21,9389.0,268.21,268.4,267.74,268.21,9389.0
2019-08-02 12:45:00,268.1,268.23,267.94,268.02,9450.0,268.1,268.23,267.94,268.02,9450.0
2019-08-02 12:50:00,267.95,268.0,267.64,267.83,13059.0,267.95,268.0,267.64,267.83,13059.0
2019-08-02 12:55:00,267.85,267.86,267.32,267.42,6578.0,267.85,267.86,267.32,267.42,6578.0
2019-08-02 13:00:00,267.67,267.8,267.25,267.49,5811.0,267.67,267.8,267.25,267.49,5811.0
2019-08-02 13:05:00,267.33,267.38,267.09,267.25,3300.0,267.33,267.38,267.09,267.25,3300.0
2019-08-02 13:10:00,267.41,267.52,267.13,267.36,12232.0,267.41,267.52,267.13,267.36,12232.0
2019-08-02 13:15:00,267.34,267.95,267.34,267.78,4545.0,267.34,267.95,267.34,267.78,4545.0
2019-08-02 13:20:00,267.82,268.03,267.7,267.91,5932.0,267.82,268.03,267.7,267.91,5932.0
2019-08-02 13:25:00,267.98,268.35,267.86,268.19,7172.0,267.98,268.35,267.86,268.19,7172.0
2019-08-02 13:30:00,268.07,268.07,267.88,267.96,5878.0,268.07,268.07,267.88,267.96,5878.0
2019-08-02 13:35:00,268.01,268.08,267.49,267.72,8134.0,268.01,268.08,267.49,267.72,8134.0
2019-08-02 13:40:00,267.57,267.77,267.52,267.61,3841.0,267.57,267.77,267.52,267.61,3841.0
2019-08-02 13:45:00,267.57,267.96,267.37,267.37,11787.0,267.57,267.96,267.37,267.37,11787.0
2019-08-02 13:50:00,267.38,267.42,267.12,267.42,9177.0,267.38,267.42,267.12,267.42,9177.0
2019-08-02 13:55:00,267.46,267.79,267.35,267.62,5441.0,267.46,267.79,267.35,267.62,5441.0
2019-08-02 14:00:00,267.46,267.87,267.16,267.79,8452.0,267.46,267.87,267.16,267.79,8452.0
2019-08-02 14:05:00,267.87,268.28,267.79,267.99,9925.0,267.87,268.28,267.79,267.99,9925.0
2019-08-02 14:10:00,268.01,268.27,267.85,268.21,6885.0,268.01,268.27,267.85,268.21,6885.0
2019-08-02 14:15:00,268.22,268.32,267.8,267.8,12373.0,268.22,268.32,267.8,267.8,12373.0
2019-08-02 14:20:00,267.89,268.43,267.89,268.24,9157.0,267.89,268.43,267.89,268.24,9157.0
2019-08-02 14:25:00,268.16,268.42,267.86,268.12,9536.0,268.16,268.42,267.86,268.12,9536.0
2019-08-02 14:30:00,268.07,268.15,267.57,267.69,9116.0,268.07,268.15,267.57,267.69,9116.0
2019-08-02 14:35:00,267.69,267.69,267.07,267.07,26752.0,267.69,267.69,267.07,267.07,26752.0
2019-08-02 14:40:00,267.14,267.27,266.84,266.91,18082.0,267.14,267.27,266.84,266.91,18082.0
2019-08-02 14:45:00,266.85,266.91,266.09,266.25,16847.0,266.85,266.91,266.09,266.25,16847.0
2019-08-02 14:50:00,266.16,266.21,265.67,265.76,23888.0,266.16,266.21,265.67,265.76,23888.0
2019-08-02 14:55:00,265.72,265.9,265.45,265.63,32797.0,265.72,265.9,265.45,265.63,32797.0
2019-08-02 15:00:00,265.69,265.92,265.57,265.74,36207.0,265.69,265.92,265.57,265.74,36207.0
2019-08-02 15:05:00,265.73,266.14,265.68,266.0,86318.0,265.73,266.14,265.68,266.0,86318.0
2019-08-02 15:10:00,266.01,266.6,266.0,266.25,32079.0,266.01,266.6,266.0,266.25,32079.0
2019-08-02 15:15:00,266.29,266.65,266.08,266.34,20405.0,266.29,266.65,266.08,266.34,20405.0
2019-08-02 15:20:00,266.37,267.29,266.37,267.29,23768.0,266.37,267.29,266.37,267.29,23768.0
2019-08-02 15:25:00,267.29,267.52,266.88,266.96,42890.0,267.29,267.52,266.88,266.96,42890.0
2019-08-02 15:30:00,266.98,267.18,266.62,266.62,59059.0,266.98,267.18,266.62,266.62,59059.0
2019-08-02 15:35:00,266.59,267.4,266.59,266.79,50243.0,266.59,267.4,266.59,266.79,50243.0
2019-08-02 15:40:00,266.79,266.96,266.54,266.67,28020.0,266.79,266.96,266.54,266.67,28020.0
2019-08-02 15:45:00,266.7,266.71,266.03,266.07,38993.0,266.7,266.71,266.03,266.07,38993.0
2019-08-02 15:50:00,266.08,266.25,265.85,265.88,73229.0,266.08,266.25,265.85,265.88,73229.0
2019-08-02 15:55:00,265.93,266.69,265.54,265.86,134444.0,265.93,266.69,265.54,265.86,134444.0
2019-08-05 09:30:00,255.01,256.98,253.6,256.75,248333.0,255.01,256.98,253.6,256.75,248333.0
2019-08-05 09:35:00,256.87,257.73,255.59,257.66,93999.0,256.87,257.73,255.59,257.66,93999.0
2019-08-05 09:40:00,257.34,257.6,255.41,255.41,102600.0,257.34,257.6,255.41,255.41,102600.0
2019-08-05 09:45:00,255.52,258.98,255.34,258.52,42186.0,255.52,258.98,255.34,258.52,42186.0
2019-08-05 09:50:00,258.5,260.52,257.67,260.51,33002.0,258.5,260.52,257.67,260.51,33002.0
2019-08-05 09:55:00,260.82,261.89,260.52,261.89,25813.0,260.82,261.89,260.52,261.89,25813.0
2019-08-05 10:00:00,261.87,262.54,259.66,259.77,26683.0,261.87,262.54,259.66,259.77,26683.0
2019-08-05 10:05:00,259.68,260.3,259.41,259.71,17194.0,259.68,260.3,259.41,259.71,17194.0
2019-08-05 10:10:00,259.61,259.68,258.67,259.31,15650.0,259.61,259.68,258.67,259.31,15650.0
2019-08-05 10:15:00,259.28,259.94,258.85,258.85,12807.0,259.28,259.94,258.85,258.85,12807.0
2019-08-05 10:20:00,258.93,259.47,258.15,258.94,14113.0,258.93,259.47,258.15,258.94,14113.0
2019-08-05 10:25:00,258.65,259.18,258.54,259.06,5940.0,258.65,259.18,258.54,259.06,5940.0
2019-08-05 10:30:00,258.99,259.62,258.87,259.22,27544.0,258.99,259.62,258.87,259.22,27544.0
2019-08-05 10:35:00,259.1,259.29,258.27,258.47,12507.0,259.1,259.29,258.27,258.47,12507.0
2019-08-05 10:40:00,258.46,258.53,257.28,257.8,24633.0,258.46,258.53,257.28,257.8,24633.0
2019-08-05 10:45:00,257.86,257.88,257.0,257.8,30390.0,257.86,257.88,257.0,257.8,30390.0
2019-08-05 10:50:00,257.67,258.5,257.59,257.99,14472.0,257.67,258.5,257.59,257.99,14472.0
2019-08-05 10:55:00,257.93,258.41,257.45,258.41,23316.0,257.93,258.41,257.45,258.41,23316.0
2019-08-05 11:00:00,258.17,258.41,257.86,257.96,26978.0,258.17,258.41,257.86,257.96,26978.0
2019-08-05 11:05:00,257.96,259.23,257.84,258.93,25555.0,257.96,259.23,257.84,258.93,25555.0
2019-08-05 11:10:00,259.03,260.64,259.03,260.5,13864.0,259.03,260.64,259.03,260.5,13864.0
2019-08-05 11:15:00,260.48,260.5,259.8,260.34,11612.0,260.48,260.5,259.8,260.34,11612.0
2019-08-05 11:20:00,260.26,260.68,259.56,259.56,11445.0,260.26,260.68,259.56,259.56,11445.0
2019-08-05 11:25:00,259.67,259.8,259.12,259.69,12898.0,259.67,259.8,259.12,259.69,12898.0
2019-08-05 11:30:00,259.7,260.02,259.48,259.88,12533.0,259.7,260.02,259.48,259.88,12533.0
2019-08-05 11:35:00,259.97,260.03,259.58,259.94,7306.0,259.97,260.03,259.58,259.94,7306.0
2019-08-05 11:40:00,259.82,260.27,259.48,259.49,12166.0,259.82,260.27,259.48,259.49,12166.0
2019-08-05 11:45:00,259.3,260.02,259.29,259.65,9368.0,259.3,260.02,259.29,259.65,9368.0
2019-08-05 11:50:00,259.66,259.67,259.17,259.49,6208.0,259.66,259.67,259.17,259.49,6208.0
2019-08-05 11:55:00,259.44,259.45,258.89,259.06,6950.0,259.44,259.45,258.89,259.06,6950.0
2019-08-05 12:00:00,258.98,259.09,258.26,258.42,27784.0,258.98,259.09,258.26,258.42,27784.0
2019-08-05 12:05:00,258.42,258.68,258.16,258.59,19695.0,258.42,258.68,258.16,258.59,19695.0
2019-08-05 12:10:00,258.59,258.61,258.01,258.45,11963.0,258.59,258.61,258.01,258.45,11963.0
2019-08-05 12:15:00,258.35,258.98,258.34,258.83,12441.0,258.35,258.98,258.34,258.83,12441.0
2019-08-05 12:20:00,258.78,258.87,258.35,258.78,14504.0,258.78,258.87,258.35,258.78,14504.0
2019-08-05 12:25:00,258.81,258.83,258.18,258.33,11932.0,258.81,258.83,258.18,258.33,11932.0
2019-08-05 12:30:00,258.35,259.09,258.35,258.5,9140.0,258.35,259.09,258.35,258.5,9140.0
2019-08-05 12:35:00,258.45,258.76,258.33,258.44,16422.0,258.45,258.76,258.33,258.44,16422.0
2019-08-05 12:40:00,258.48,258.54,258.25,258.46,11254.0,258.48,258.54,258.25,258.46,11254.0
2019-08-05 12:45:00,258.38,258.57,258.3,258.44,8508.0,258.38,258.57,258.3,258.44,8508.0
2019-08-05 12:50:00,258.45,259.17,258.37,258.9,12604.0,258.45,259.17,258.37,258.9,12604.0
2019-08-05 12:55:00,258.8,258.81,258.35,258.56,21439.0,258.8,258.81,258.35,258.56,21439.0
2019-08-05 13:00:00,258.45,258.68,258.21,258.38,21207.0,258.45,258.68,258.21,258.38,21207.0
2019-08-05 13:05:00,258.44,259.08,258.28,259.08,9937.0,258.44,259.08,258.28,259.08,9937.0
2019-08-05 13:10:00,259.26,259.27,258.58,258.58,7401.0,259.26,259.27,258.58,258.58,7401.0
2019-08-05 13:15:00,258.66,258.85,258.16,258.35,6159.0,258.66,258.85,258.16,258.35,6159.0
2019-08-05 13:20:00,258.35,258.45,257.89,258.21,11178.0,258.35,258.45,257.89,258.21,11178.0
2019-08-05 13:25:00,257.96,257.98,257.53,257.54,4770.0,257.96,257.98,257.53,257.54,4770.0
2019-08-05 13:30:00,257.54,257.55,257.07,257.2,6253.0,257.54,257.55,257.07,257.2,6253.0
2019-08-05 13:35:00,257.33,258.09,257.29,258.0,6215.0,257.33,258.09,257.29,258.0,6215.0
2019-08-05 13:40:00,258.12,258.13,257.2,257.47,7997.0,258.12,258.13,257.2,257.47,7997.0
2019-08-05 13:45:00,257.42,257.81,257.2,257.76,8710.0,257.42,257.81,257.2,257.76,8710.0
2019-08-05 13:50:00,257.74,257.79,257.12,257.16,8724.0,257.74,257.79,257.12,257.16,8724.0
2019-08-05 13:55:00,257.12,257.13,256.36,256.38,34547.0,257.12,257.13,256.36,256.38,34547.0
2019-08-05 14:00:00,256.37,256.59,255.91,256.0,25511.0,256.37,256.59,255.91,256.0,25511.0
2019-08-05 14:05:00,255.81,255.97,255.06,255.13,19278.0,255.81,255.97,255.06,255.13,19278.0
2019-08-05 14:10:00,255.13,255.86,254.74,255.78,89913.0,255.13,255.86,254.74,255.78,89913.0
2019-08-05 14:15:00,255.74,255.74,254.93,254.93,20255.0,255.74,255.74,254.93,254.93,20255.0
2019-08-05 14:20:00,254.85,254.98,254.37,254.57,13635.0,254.85,254.98,254.37,254.57,13635.0
2019-08-05 14:25:00,254.45,254.55,253.15,253.15,40316.0,254.45,254.55,253.15,253.15,40316.0
2019-08-05 14:30:00,253.15,253.63,253.0,253.63,50636.0,253.15,253.63,253.0,253.63,50636.0
2019-08-05 14:35:00,253.77,253.94,253.08,253.16,44968.0,253.77,253.94,253.08,253.16,44968.0
2019-08-05 14:40:00,253.12,253.27,252.49,252.5,34376.0,253.12,253.27,252.49,252.5,34376.0
2019-08-05 14:45:00,252.62,253.39,252.5,253.02,30264.0,252.62,253.39,252.5,253.02,30264.0
2019-08-05 14:50:00,252.93,253.21,252.5,252.78,19551.0,252.93,253.21,252.5,252.78,19551.0
2019-08-05 14:55:00,252.76,252.84,252.46,252.63,33895.0,252.76,252.84,252.46,252.63,33895.0
2019-08-05 15:00:00,252.71,252.99,252.45,252.5,36591.0,252.71,252.99,252.45,252.5,36591.0
2019-08-05 15:05:00,252.5,252.79,252.11,252.23,25999.0,252.5,252.79,252.11,252.23,25999.0
2019-08-05 15:10:00,252.25,253.17,252.2,252.72,44030.0,252.25,253.17,252.2,252.72,44030.0
2019-08-05 15:15:00,252.63,253.66,252.31,253.39,24949.0,252.63,253.66,252.31,253.39,24949.0
2019-08-05 15:20:00,253.39,253.69,252.43,252.64,35067.0,253.39,253.69,252.43,252.64,35067.0
2019-08-05 15:25:00,252.68,253.13,252.39,252.39,49980.0,252.68,253.13,252.39,252.39,49980.0
2019-08-05 15:30:00,252.33,253.13,251.89,253.02,54135.0,252.33,253.13,251.89,253.02,54135.0
2019-08-05 15:35:00,252.96,255.0,252.77,254.87,40344.0,252.96,255.0,252.77,254.87,40344.0
2019-08-05 15:40:00,254.84,255.48,254.58,255.15,36519.0,254.84,255.48,254.58,255.15,36519.0
2019-08-05 15:45:00,255.16,255.79,255.13,255.71,47723.0,255.16,255.79,255.13,255.71,47723.0
2019-08-05 15:50:00,255.74,256.95,255.73,256.95,59269.0,255.74,256.95,255.73,256.95,59269.0
2019-08-05 15:55:00,256.93,258.5,256.32,256.74,180929.0,256.93,258.5,256.32,256.74,180929.0
2019-08-06 09:30:00,261.66,265.0,260.1,262.79,85435.0,261.66,265.0,260.1,262.79,85435.0
2019-08-06 09:35:00,262.63,262.98,261.24,261.76,44081.0,262.63,262.98,261.24,261.76,44081.0
2019-08-06 09:40:00,261.78,262.3,260.62,261.11,69816.0,261.78,262.3,260.62,261.11,69816.0
2019-08-06 09:45:00,261.31,261.78,259.3,260.19,30091.0,261.31,261.78,259.3,260.19,30091.0
2019-08-06 09:50:00,260.24,261.04,259.28,261.04,18460.0,260.24,261.04,259.28,261.04,18460.0
2019-08-06 09:55:00,260.98,261.29,260.17,260.54,8318.0,260.98,261.29,260.17,260.54,8318.0
2019-08-06 10:00:00,260.52,262.85,260.45,261.81,27187.0,260.52,262.85,260.45,261.81,27187.0
2019-08-06 10:05:00,261.81,261.99,260.3,260.39,11680.0,261.81,261.99,260.3,260.39,11680.0
2019-08-06 10:10:00,260.45,260.48,258.45,258.56,8416.0,260.45,260.48,258.45,258.56,8416.0
2019-08-06 10:15:00,258.63,259.0,258.0,258.0,14147.0,258.63,259.0,258.0,258.0,14147.0
2019-08-06 10:20:00,258.24,259.24,258.17,258.8,9807.0,258.24,259.24,258.17,258.8,9807.0
2019-08-06 10:25:00,258.98,260.25,258.97,259.0,8435.0,258.98,260.25,258.97,259.0,8435.0
2019-08-06 10:30:00,258.76,259.97,258.72,259.69,6476.0,258.76,259.97,258.72,259.69,6476.0
2019-08-06 10:35:00,259.59,260.79,259.36,260.49,6199.0,259.59,260.79,259.36,260.49,6199.0
2019-08-06 10:40:00,260.67,261.09,259.8,259.84,22673.0,260.67,261.09,259.8,259.84,22673.0
2019-08-06 10:45:00,259.76,259.76,258.59,258.65,6565.0,259.76,259.76,258.59,258.65,6565.0
2019-08-06 10:50:00,258.88,259.24,258.44,259.24,7043.0,258.88,259.24,258.44,259.24,7043.0
2019-08-06 10:55:00,258.77,259.56,258.54,259.18,16117.0,258.77,259.56,258.54,259.18,16117.0
2019-08-06 11:00:00,259.28,259.28,258.77,259.04,3164.0,259.28,259.28,258.77,259.04,3164.0
2019-08-06 11:05:00,259.12,259.54,259.01,259.17,4655.0,259.12,259.54,259.01,259.17,4655.0
2019-08-06 11:10:00,259.13,259.32,258.27,258.27,8292.0,259.13,259.32,258.27,258.27,8292.0
2019-08-06 11:15:00,258.28,258.54,258.04,258.49,7987.0,258.28,258.54,258.04,258.49,7987.0
2019-08-06 11:20:00,258.35,259.04,258.35,259.04,6036.0,258.35,259.04,258.35,259.04,6036.0
2019-08-06 11:25:00,259.09,259.7,258.87,259.03,10718.0,259.09,259.7,258.87,259.03,10718.0
2019-08-06 11:30:00,259.1,259.14,257.35,257.63,16325.0,259.1,259.14,257.35,257.63,16325.0
2019-08-06 11:35:00,257.56,258.14,257.39,258.13,3484.0,257.56,258.14,257.39,258.13,3484.0
2019-08-06 11:40:00,258.35,258.83,258.09,258.48,3787.0,258.35,258.83,258.09,258.48,3787.0
2019-08-06 11:45:00,258.67,259.45,258.53,259.45,9792.0,258.67,259.45,258.53,259.45,9792.0
2019-08-06 11:50:00,259.5,259.63,258.75,258.87,5100.0,259.5,259.63,258.75,258.87,5100.0
2019-08-06 11:55:00,258.87,259.56,258.83,259.56,2336.0,258.87,259.56,258.83,259.56,2336.0
2019-08-06 12:00:00,259.86,260.24,259.45,259.45,3806.0,259.86,260.24,259.45,259.45,3806.0
2019-08-06 12:05:00,259.42,259.5,259.19,259.19,5814.0,259.42,259.5,259.19,259.19,5814.0
2019-08-06 12:10:00,259.26,259.61,259.06,259.56,3100.0,259.26,259.61,259.06,259.56,3100.0
2019-08-06 12:15:00,259.43,259.44,258.81,259.07,2000.0,259.43,259.44,258.81,259.07,2000.0
2019-08-06 12:20:00,259.07,259.07,258.62,258.79,4289.0,259.07,259.07,258.62,258.79,4289.0
2019-08-06 12:25:00,258.79,258.91,258.54,258.75,2540.0,258.79,258.91,258.54,258.75,2540.0
2019-08-06 12:30:00,258.49,258.88,258.44,258.71,3227.0,258.49,258.88,258.44,258.71,3227.0
2019-08-06 12:35:00,258.82,259.15,258.71,258.94,3925.0,258.82,259.15,258.71,258.94,3925.0
2019-08-06 12:40:00,258.93,259.23,258.93,259.11,2300.0,258.93,259.23,258.93,259.11,2300.0
2019-08-06 12:45:00,258.93,258.93,258.53,258.67,2771.0,258.93,258.93,258.53,258.67,2771.0
2019-08-06 12:50:00,258.52,258.65,258.38,258.65,2161.0,258.52,258.65,258.38,258.65,2161.0
2019-08-06 12:55:00,258.65,258.82,258.54,258.61,4523.0,258.65,258.82,258.54,258.61,4523.0
2019-08-06 13:00:00,258.68,259.25,258.67,259.19,4020.0,258.68,259.25,258.67,259.19,4020.0
2019-08-06 13:05:00,259.13,259.83,259.13,259.49,4289.0,259.13,259.83,259.13,259.49,4289.0
2019-08-06 13:10:00,259.53,259.63,259.34,259.34,3065.0,259.53,259.63,259.34,259.34,3065.0
2019-08-06 13:15:00,259.34,259.56,259.19,259.49,6350.0,259.34,259.56,259.19,259.49,6350.0
2019-08-06 13:20:00,259.71,259.9,259.4,259.84,4179.0,259.71,259.9,259.4,259.84,4179.0
2019-08-06 13:25:00,259.88,260.47,259.88,260.35,9002.0,259.88,260.47,259.88,260.35,9002.0
2019-08-06 13:30:00,260.36,260.48,260.2,260.48,12805.0,260.36,260.48,260.2,260.48,12805.0
2019-08-06 13:35:00,260.36,260.96,260.32,260.86,17774.0,260.36,260.96,260.32,260.86,17774.0
2019-08-06 13:40:00,260.88,261.17,260.73,260.99,9354.0,260.88,261.17,260.73,260.99,9354.0
2019-08-06 13:45:00,261.06,261.16,260.8,261.01,17918.0,261.06,261.16,260.8,261.01,17918.0
2019-08-06 13:50:00,261.05,261.29,260.7,261.07,8338.0,261.05,261.29,260.7,261.07,8338.0
2019-08-06 13:55:00,261.03,261.03,260.59,260.67,4796.0,261.03,261.03,260.59,260.67,4796.0
2019-08-06 14:00:00,260.62,260.63,259.89,260.11,6220.0,260.62,260.63,259.89,260.11,6220.0
2019-08-06 14:05:00,260.11,260.14,259.86,260.01,7944.0,260.11,260.14,259.86,260.01,7944.0
2019-08-06 14:10:00,260.04,260.83,260.03,260.61,6903.0,260.04,260.83,260.03,260.61,6903.0
2019-08-06 14:15:00,260.7,261.76,260.7,261.66,15797.0,260.7,261.76,260.7,261.66,15797.0
2019-08-06 14:20:00,261.67,261.72,261.25,261.72,9740.0,261.67,261.72,261.25,261.72,9740.0
2019-08-06 14:25:00,261.5,262.11,261.45,262.11,8289.0,261.5,262.11,261.45,262.11,8289.0
2019-08-06 14:30:00,261.87,261.93,261.4,261.58,12881.0,261.87,261.93,261.4,261.58,12881.0
2019-08-06 14:35:00,261.59,261.62,261.35,261.5,6860.0,261.59,261.62,261.35,261.5,6860.0
2019-08-06 14:40:00,261.48,261.7,261.29,261.46,6088.0,261.48,261.7,261.29,261.46,6088.0
2019-08-06 14:45:00,261.38,261.47,261.06,261.12,4335.0,261.38,261.47,261.06,261.12,4335.0
2019-08-06 14:50:00,261.2,261.27,260.46,260.68,4468.0,261.2,261.27,260.46,260.68,4468.0
2019-08-06 14:55:00,260.49,260.59,260.11,260.12,8914.0,260.49,260.59,260.11,260.12,8914.0
2019-08-06 15:00:00,260.25,260.4,259.87,260.16,4437.0,260.25,260.4,259.87,260.16,4437.0
2019-08-06 15:05:00,260.26,260.62,259.96,259.96,8846.0,260.26,260.62,259.96,259.96,8846.0
2019-08-06 15:10:00,259.88,260.93,259.79,260.71,6723.0,259.88,260.93,259.79,260.71,6723.0
2019-08-06 15:15:00,260.85,261.15,260.85,261.11,12712.0,260.85,261.15,260.85,261.11,12712.0
2019-08-06 15:20:00,261.07,261.73,261.07,261.69,16620.0,261.07,261.73,261.07,261.69,16620.0
2019-08-06 15:25:00,261.75,261.83,260.75,261.31,12495.0,261.75,261.83,260.75,261.31,12495.0
2019-08-06 15:30:00,261.19,261.72,261.01,261.36,20917.0,261.19,261.72,261.01,261.36,20917.0
2019-08-06 15:35:00,261.38,262.26,261.38,262.25,18210.0,261.38,262.26,261.38,262.25,18210.0
2019-08-06 15:40:00,262.26,262.45,261.97,262.15,37847.0,262.26,262.45,261.97,262.15,37847.0
2019-08-06 15:45:00,262.16,262.5,261.61,262.12,30047.0,262.16,262.5,261.61,262.12,30047.0
2019-08-06 15:50:00,262.33,262.64,261.92,262.03,43982.0,262.33,262.64,261.92,262.03,43982.0
2019-08-06 15:55:00,262.12,262.27,261.49,261.86,99702.0,262.12,262.27,261.49,261.86,99702.0
2019-08-07 09:30:00,259.66,259.68,257.0,257.5,40186.0,259.66,259.68,257.0,257.5,40186.0
2019-08-07 09:35:00,257.48,259.58,257.08,259.58,17228.0,257.48,259.58,257.08,259.58,17228.0
2019-08-07 09:40:00,259.99,260.67,258.44,258.46,22956.0,259.99,260.67,258.44,258.46,22956.0
2019-08-07 09:45:00,259.08,259.33,257.24,258.18,18983.0,259.08,259.33,257.24,258.18,18983.0
2019-08-07 09:50:00,257.89,258.82,257.5,258.82,4526.0,257.89,258.82,257.5,258.82,4526.0
2019-08-07 09:55:00,258.7,260.31,258.7,259.85,6166.0,258.7,260.31,258.7,259.85,6166.0
2019-08-07 10:00:00,259.9,260.34,259.56,259.94,10954.0,259.9,260.34,259.56,259.94,10954.0
2019-08-07 10:05:00,260.02,260.64,259.39,260.54,11725.0,260.02,260.64,259.39,260.54,11725.0
2019-08-07 10:10:00,260.96,261.6,260.69,261.38,12582.0,260.96,261.6,260.69,261.38,12582.0
2019-08-07 10:15:00,261.17,262.9,261.17,262.42,19046.0,261.17,262.9,261.17,262.42,19046.0
2019-08-07 10:20:00,262.42,262.58,261.95,262.35,9325.0,262.42,262.58,261.95,262.35,9325.0
2019-08-07 10:25:00,262.45,263.19,262.02,262.86,18988.0,262.45,263.19,262.02,262.86,18988.0
2019-08-07 10:30:00,262.37,263.91,262.24,263.71,20999.0,262.37,263.91,262.24,263.71,20999.0
2019-08-07 10:35:00,263.67,264.95,263.58,264.72,38526.0,263.67,264.95,263.58,264.72,38526.0
2019-08-07 10:40:00,264.79,264.8,262.62,263.15,10768.0,264.79,264.8,262.62,263.15,10768.0
2019-08-07 10:45:00,262.87,263.58,262.5,263.55,8760.0,262.87,263.58,262.5,263.55,8760.0
2019-08-07 10:50:00,263.54,264.57,263.31,263.75,14785.0,263.54,264.57,263.31,263.75,14785.0
2019-08-07 10:55:00,263.79,263.8,262.81,263.42,17156.0,263.79,263.8,262.81,263.42,17156.0
2019-08-07 11:00:00,263.18,263.19,262.15,262.39,6372.0,263.18,263.19,262.15,262.39,6372.0
2019-08-07 11:05:00,262.18,262.27,261.5,262.27,9696.0,262.18,262.27,261.5,262.27,9696.0
2019-08-07 11:10:00,262.34,263.16,262.34,262.83,9403.0,262.34,263.16,262.34,262.83,9403.0
2019-08-07 11:15:00,262.65,262.65,261.72,262.35,9257.0,262.65,262.65,261.72,262.35,9257.0
2019-08-07 11:20:00,262.54,262.55,261.43,261.43,26535.0,262.54,262.55,261.43,261.43,26535.0
2019-08-07 11:25:00,261.33,261.97,261.01,261.57,8325.0,261.33,261.97,261.01,261.57,8325.0
2019-08-07 11:30:00,261.36,261.94,261.29,261.94,4529.0,261.36,261.94,261.29,261.94,4529.0
2019-08-07 11:35:00,262.13,262.13,261.49,261.62,4311.0,262.13,262.13,261.49,261.62,4311.0
2019-08-07 11:40:00,261.68,261.68,261.01,261.18,6678.0,261.68,261.68,261.01,261.18,6678.0
2019-08-07 11:45:00,261.31,261.31,259.93,260.92,13902.0,261.31,261.31,259.93,260.92,13902.0
2019-08-07 11:50:00,260.72,261.18,260.41,260.75,8145.0,260.72,261.18,260.41,260.75,8145.0
2019-08-07 11:55:00,260.97,261.52,260.87,260.96,5448.0,260.97,261.52,260.87,260.96,5448.0
2019-08-07 12:00:00,260.87,260.95,260.27,260.48,5659.0,260.87,260.95,260.27,260.48,5659.0
2019-08-07 12:05:00,260.48,260.51,259.39,259.47,8089.0,260.48,260.51,259.39,259.47,8089.0
2019-08-07 12:10:00,259.61,260.3,259.36,260.26,7626.0,259.61,260.3,259.36,260.26,7626.0
2019-08-07 12:15:00,260.42,260.62,260.02,260.02,4036.0,260.42,260.62,260.02,260.02,4036.0
2019-08-07 12:20:00,259.81,259.81,259.12,259.38,2957.0,259.81,259.81,259.12,259.38,2957.0
2019-08-07 12:25:00,259.18,259.53,259.03,259.33,4401.0,259.18,259.53,259.03,259.33,4401.0
2019-08-07 12:30:00,259.29,260.0,259.01,259.81,6240.0,259.29,260.0,259.01,259.81,6240.0
2019-08-07 12:35:00,259.65,260.4,259.62,260.29,8710.0,259.65,260.4,259.62,260.29,8710.0
2019-08-07 12:40:00,260.21,260.95,260.15,260.83,7286.0,260.21,260.95,260.15,260.83,7286.0
2019-08-07 12:45:00,260.93,260.93,260.54,260.54,3996.0,260.93,260.93,260.54,260.54,3996.0
2019-08-07 12:50:00,260.62,260.66,260.28,260.35,2214.0,260.62,260.66,260.28,260.35,2214.0
2019-08-07 12:55:00,260.24,260.52,260.15,260.25,5794.0,260.24,260.52,260.15,260.25,5794.0
2019-08-07 13:00:00,260.32,260.48,260.16,260.46,2963.0,260.32,260.48,260.16,260.46,2963.0
2019-08-07 13:05:00,260.35,260.67,260.3,260.59,4805.0,260.35,260.67,260.3,260.59,4805.0
2019-08-07 13:10:00,260.74,260.74,260.38,260.49,4488.0,260.74,260.74,260.38,260.49,4488.0
2019-08-07 13:15:00,260.46,260.48,260.19,260.47,3603.0,260.46,260.48,260.19,260.47,3603.0
2019-08-07 13:20:00,260.43,260.51,260.23,260.44,2266.0,260.43,260.51,260.23,260.44,2266.0
2019-08-07 13:25:00,260.36,260.68,260.2,260.54,3298.0,260.36,260.68,260.2,260.54,3298.0
2019-08-07 13:30:00,260.59,261.5,260.59,261.19,9804.0,260.59,261.5,260.59,261.19,9804.0
2019-08-07 13:35:00,261.29,261.35,261.02,261.33,5058.0,261.29,261.35,261.02,261.33,5058.0
2019-08-07 13:40:00,261.5,262.14,261.47,262.0,4476.0,261.5,262.14,261.47,262.0,4476.0
2019-08-07 13:45:00,262.06,262.07,261.69,261.96,5688.0,262.06,262.07,261.69,261.96,5688.0
2019-08-07 13:50:00,262.07,262.34,261.51,261.55,20142.0,262.07,262.34,261.51,261.55,20142.0
2019-08-07 13:55:00,261.74,261.74,261.03,261.03,8747.0,261.74,261.74,261.03,261.03,8747.0
2019-08-07 14:00:00,261.12,261.35,261.04,261.05,6652.0,261.12,261.35,261.04,261.05,6652.0
2019-08-07 14:05:00,261.12,261.48,261.05,261.23,8180.0,261.12,261.48,261.05,261.23,8180.0
2019-08-07 14:10:00,261.15,261.22,260.38,260.38,4774.0,261.15,261.22,260.38,260.38,4774.0
2019-08-07 14:15:00,260.29,260.29,259.52,259.81,5893.0,260.29,260.29,259.52,259.81,5893.0
2019-08-07 14:20:00,259.78,259.9,259.68,259.79,2773.0,259.78,259.9,259.68,259.79,2773.0
2019-08-07 14:25:00,259.79,260.57,259.78,260.56,7737.0,259.79,260.57,259.78,260.56,7737.0
2019-08-07 14:30:00,260.43,261.03,260.43,260.6,6529.0,260.43,261.03,260.43,260.6,6529.0
2019-08-07 14:35:00,260.65,260.65,259.87,259.98,13442.0,260.65,260.65,259.87,259.98,13442.0
2019-08-07 14:40:00,259.95,261.23,259.93,261.23,7806.0,259.95,261.23,259.93,261.23,7806.0
2019-08-07 14:45:00,261.25,261.82,261.21,261.3,8889.0,261.25,261.82,261.21,261.3,8889.0
2019-08-07 14:50:00,261.33,261.51,261.07,261.32,3444.0,261.33,261.51,261.07,261.32,3444.0
2019-08-07 14:55:00,261.35,261.48,261.05,261.39,5771.0,261.35,261.48,261.05,261.39,5771.0
2019-08-07 15:00:00,261.29,261.45,260.73,260.93,12477.0,261.29,261.45,260.73,260.93,12477.0
2019-08-07 15:05:00,260.98,261.29,260.89,260.91,7092.0,260.98,261.29,260.89,260.91,7092.0
2019-08-07 15:10:00,260.84,261.04,260.81,260.81,5163.0,260.84,261.04,260.81,260.81,5163.0
2019-08-07 15:15:00,260.82,261.35,260.45,261.35,13280.0,260.82,261.35,260.45,261.35,13280.0
2019-08-07 15:20:00,261.32,261.64,261.32,261.41,7309.0,261.32,261.64,261.32,261.41,7309.0
2019-08-07 15:25:00,261.48,261.68,261.28,261.67,14199.0,261.48,261.68,261.28,261.67,14199.0
2019-08-07 15:30:00,261.77,261.91,261.26,261.44,10182.0,261.77,261.91,261.26,261.44,10182.0
2019-08-07 15:35:00,261.34,261.55,261.02,261.53,11327.0,261.34,261.55,261.02,261.53,11327.0
2019-08-07 15:40:00,261.53,261.65,260.87,261.01,14807.0,261.53,261.65,260.87,261.01,14807.0
2019-08-07 15:45:00,261.01,261.35,260.8,260.83,11414.0,261.01,261.35,260.8,260.83,11414.0
2019-08-07 15:50:00,260.79,260.79,260.29,260.39,22758.0,260.79,260.79,260.29,260.39,22758.0
2019-08-07 15:55:00,260.44,260.95,260.29,260.73,39433.0,260.44,260.95,260.29,260.73,39433.0
2019-08-08 09:30:00,262.13,264.48,262.01,262.5,39340.0,262.13,264.48,262.01,262.5,39340.0
2019-08-08 09:35:00,262.5,263.4,261.61,263.31,18271.0,262.5,263.4,261.61,263.31,18271.0
2019-08-08 09:40:00,263.13,263.2,261.81,263.2,4631.0,263.13,263.2,261.81,263.2,4631.0
2019-08-08 09:45:00,263.19,263.8,262.88,263.38,15177.0,263.19,263.8,262.88,263.38,15177.0
2019-08-08 09:50:00,262.81,262.93,261.38,262.9,7988.0,262.81,262.93,261.38,262.9,7988.0
2019-08-08 09:55:00,262.93,264.18,262.82,263.93,23869.0,262.93,264.18,262.82,263.93,23869.0
2019-08-08 10:00:00,264.23,264.38,263.14,263.14,16745.0,264.23,264.38,263.14,263.14,16745.0
2019-08-08 10:05:00,263.14,263.14,261.84,262.34,16577.0,263.14,263.14,261.84,262.34,16577.0
2019-08-08 10:10:00,262.35,262.52,261.53,261.85,17001.0,262.35,262.52,261.53,261.85,17001.0
2019-08-08 10:15:00,261.85,262.94,261.85,262.61,11311.0,261.85,262.94,261.85,262.61,11311.0
2019-08-08 10:20:00,262.69,263.54,262.3,263.46,45716.0,262.69,263.54,262.3,263.46,45716.0
2019-08-08 10:25:00,263.37,263.91,263.0,263.85,28926.0,263.37,263.91,263.0,263.85,28926.0
2019-08-08 10:30:00,263.91,264.92,263.88,264.34,28642.0,263.91,264.92,263.88,264.34,28642.0
2019-08-08 10:35:00,264.28,265.34,264.08,265.0,21655.0,264.28,265.34,264.08,265.0,21655.0
2019-08-08 10:40:00,265.0,265.6,264.78,265.6,8928.0,265.0,265.6,264.78,265.6,8928.0
2019-08-08 10:45:00,265.56,265.98,265.24,265.24,11133.0,265.56,265.98,265.24,265.24,11133.0
2019-08-08 10:50:00,265.23,266.2,265.18,266.2,12854.0,265.23,266.2,265.18,266.2,12854.0
2019-08-08 10:55:00,266.43,266.73,266.21,266.58,14544.0,266.43,266.73,266.21,266.58,14544.0
2019-08-08 11:00:00,266.53,267.17,266.46,266.74,10538.0,266.53,267.17,266.46,266.74,10538.0
2019-08-08 11:05:00,266.58,266.61,266.21,266.28,9486.0,266.58,266.61,266.21,266.28,9486.0
2019-08-08 11:10:00,266.25,267.05,266.25,266.98,5786.0,266.25,267.05,266.25,266.98,5786.0
2019-08-08 11:15:00,267.05,267.31,266.92,267.0,12689.0,267.05,267.31,266.92,267.0,12689.0
2019-08-08 11:20:00,267.06,267.68,267.06,267.41,17927.0,267.06,267.68,267.06,267.41,17927.0
2019-08-08 11:25:00,267.41,267.49,266.95,267.35,15245.0,267.41,267.49,266.95,267.35,15245.0
2019-08-08 11:30:00,267.41,267.61,267.08,267.17,26633.0,267.41,267.61,267.08,267.17,26633.0
2019-08-08 11:35:00,267.18,267.18,266.63,266.77,8474.0,267.18,267.18,266.63,266.77,8474.0
2019-08-08 11:40:00,267.1,267.32,266.96,267.26,5975.0,267.1,267.32,266.96,267.26,5975.0
2019-08-08 11:45:00,267.24,267.37,266.98,266.98,7953.0,267.24,267.37,266.98,266.98,7953.0
2019-08-08 11:50:00,266.93,267.16,266.9,267.12,4204.0,266.93,267.16,266.9,267.12,4204.0
2019-08-08 11:55:00,267.14,267.23,266.7,266.76,9411.0,267.14,267.23,266.7,266.76,9411.0
2019-08-08 12:00:00,266.8,267.1,266.64,266.69,16866.0,266.8,267.1,266.64,266.69,16866.0
2019-08-08 12:05:00,266.76,266.88,266.59,266.6,15096.0,266.76,266.88,266.59,266.6,15096.0
2019-08-08 12:10:00,266.6,266.66,265.99,266.03,18035.0,266.6,266.66,265.99,266.03,18035.0
2019-08-08 12:15:00,266.06,266.54,266.01,266.5,12149.0,266.06,266.54,266.01,266.5,12149.0
2019-08-08 12:20:00,266.63,266.64,266.44,266.59,9100.0,266.63,266.64,266.44,266.59,9100.0
2019-08-08 12:25:00,266.59,266.79,266.39,266.58,7879.0,266.59,266.79,266.39,266.58,7879.0
2019-08-08 12:30:00,266.5,266.93,266.5,266.8,4096.0,266.5,266.93,266.5,266.8,4096.0
2019-08-08 12:35:00,266.86,266.9,266.67,266.79,5608.0,266.86,266.9,266.67,266.79,5608.0
2019-08-08 12:40:00,266.7,266.81,266.45,266.81,6288.0,266.7,266.81,266.45,266.81,6288.0
2019-08-08 12:45:00,266.86,267.38,266.82,267.38,10892.0,266.86,267.38,266.82,267.38,10892.0
2019-08-08 12:50:00,267.33,267.44,267.15,267.25,4593.0,267.33,267.44,267.15,267.25,4593.0
2019-08-08 12:55:00,267.29,267.39,266.88,266.92,5206.0,267.29,267.39,266.88,266.92,5206.0
2019-08-08 13:00:00,267.09,267.22,266.94,266.95,5260.0,267.09,267.22,266.94,266.95,5260.0
2019-08-08 13:05:00,266.88,266.92,266.68,266.72,7234.0,266.88,266.92,266.68,266.72,7234.0
2019-08-08 13:10:00,266.81,267.08,266.67,267.01,4236.0,266.81,267.08,266.67,267.01,4236.0
2019-08-08 13:15:00,267.0,267.17,266.64,266.64,8196.0,267.0,267.17,266.64,266.64,8196.0
2019-08-08 13:20:00,266.59,266.96,266.47,266.62,11101.0,266.59,266.96,266.47,266.62,11101.0
2019-08-08 13:25:00,266.76,266.8,266.49,266.51,3314.0,266.76,266.8,266.49,266.51,3314.0
2019-08-08 13:30:00,266.86,266.87,266.66,266.8,4454.0,266.86,266.87,266.66,266.8,4454.0
2019-08-08 13:35:00,266.83,266.9,266.68,266.8,5526.0,266.83,266.9,266.68,266.8,5526.0
2019-08-08 13:40:00,266.8,267.1,266.73,266.9,5816.0,266.8,267.1,266.73,266.9,5816.0
2019-08-08 13:45:00,266.9,267.15,266.83,267.02,7066.0,266.9,267.15,266.83,267.02,7066.0
2019-08-08 13:50:00,267.02,267.1,266.92,267.0,5605.0,267.02,267.1,266.92,267.0,5605.0
2019-08-08 13:55:00,267.0,267.25,266.94,267.04,7610.0,267.0,267.25,266.94,267.04,7610.0
2019-08-08 14:00:00,267.0,267.02,266.27,266.28,5565.0,267.0,267.02,266.27,266.28,5565.0
2019-08-08 14:05:00,266.23,266.33,265.84,265.97,18130.0,266.23,266.33,265.84,265.97,18130.0
2019-08-08 14:10:00,266.02,266.26,265.85,266.25,10533.0,266.02,266.26,265.85,266.25,10533.0
2019-08-08 14:15:00,266.25,266.27,265.86,265.88,7979.0,266.25,266.27,265.86,265.88,7979.0
2019-08-08 14:20:00,265.9,266.19,265.89,266.1,5443.0,265.9,266.19,265.89,266.1,5443.0
2019-08-08 14:25:00,266.13,266.23,266.02,266.1,3759.0,266.13,266.23,266.02,266.1,3759.0
2019-08-08 14:30:00,266.23,266.36,266.14,266.23,6689.0,266.23,266.36,266.14,266.23,6689.0
2019-08-08 14:35:00,266.23,266.57,266.18,266.56,5755.0,266.23,266.57,266.18,266.56,5755.0
2019-08-08 14:40:00,266.58,266.95,266.34,266.87,8510.0,266.58,266.95,266.34,266.87,8510.0
2019-08-08 14:45:00,266.85,266.96,266.41,266.42,9014.0,266.85,266.96,266.41,266.42,9014.0
2019-08-08 14:50:00,266.47,267.02,266.46,266.95,11214.0,266.47,267.02,266.46,266.95,11214.0
2019-08-08 14:55:00,266.95,267.21,266.72,266.83,7858.0,266.95,267.21,266.72,266.83,7858.0
2019-08-08 15:00:00,266.82,267.06,266.81,266.97,5249.0,266.82,267.06,266.81,266.97,5249.0
2019-08-08 15:05:00,266.95,267.12,266.76,266.76,7542.0,266.95,267.12,266.76,266.76,7542.0
2019-08-08 15:10:00,266.77,266.77,266.35,266.47,4533.0,266.77,266.77,266.35,266.47,4533.0
2019-08-08 15:15:00,266.58,267.04,266.23,266.9,12402.0,266.58,267.04,266.23,266.9,12402.0
2019-08-08 15:20:00,266.94,267.03,266.67,266.93,12206.0,266.94,267.03,266.67,266.93,12206.0
2019-08-08 15:25:00,266.85,267.24,266.85,266.95,5941.0,266.85,267.24,266.85,266.95,5941.0
2019-08-08 15:30:00,266.93,267.38,266.92,267.38,8027.0,266.93,267.38,266.92,267.38,8027.0
2019-08-08 15:35:00,267.39,267.59,267.33,267.39,16876.0,267.39,267.59,267.33,267.39,16876.0
2019-08-08 15:40:00,267.38,267.73,267.33,267.52,15370.0,267.38,267.73,267.33,267.52,15370.0
2019-08-08 15:45:00,267.54,267.67,267.3,267.34,21087.0,267.54,267.67,267.3,267.34,21087.0
2019-08-08 15:50:00,267.3,267.32,266.7,266.98,38407.0,267.3,267.32,266.7,266.98,38407.0
2019-08-08 15:55:00,267.0,267.62,266.9,267.16,69562.0,267.0,267.62,266.9,267.16,69562.0
2019-08-09 09:30:00,267.25,268.0,266.65,267.53,29168.0,267.25,268.0,266.65,267.53,29168.0
2019-08-09 09:35:00,267.54,267.89,266.54,266.79,5975.0,267.54,267.89,266.54,266.79,5975.0
2019-08-09 09:40:00,266.16,266.23,264.76,265.46,7623.0,266.16,266.23,264.76,265.46,7623.0
2019-08-09 09:45:00,265.13,265.66,264.24,264.89,6900.0,265.13,265.66,264.24,264.89,6900.0
2019-08-09 09:50:00,264.47,264.89,264.05,264.87,6163.0,264.47,264.89,264.05,264.87,6163.0
2019-08-09 09:55:00,264.54,266.0,264.53,266.0,4553.0,264.54,266.0,264.53,266.0,4553.0
2019-08-09 10:00:00,266.0,266.6,265.56,266.55,6651.0,266.0,266.6,265.56,266.55,6651.0
2019-08-09 10:05:00,266.51,267.25,265.56,265.95,12247.0,266.51,267.25,265.56,265.95,12247.0
2019-08-09 10:10:00,266.1,267.22,266.08,266.82,17526.0,266.1,267.22,266.08,266.82,17526.0
2019-08-09 10:15:00,266.88,266.88,265.97,266.09,5973.0,266.88,266.88,265.97,266.09,5973.0
2019-08-09 10:20:00,265.88,266.05,264.8,265.15,13500.0,265.88,266.05,264.8,265.15,13500.0
2019-08-09 10:25:00,265.24,265.64,264.87,265.11,7438.0,265.24,265.64,264.87,265.11,7438.0
2019-08-09 10:30:00,265.2,265.53,264.25,264.51,12589.0,265.2,265.53,264.25,264.51,12589.0
2019-08-09 10:35:00,264.4,265.26,264.39,265.25,6393.0,264.4,265.26,264.39,265.25,6393.0
2019-08-09 10:40:00,265.19,265.2,264.59,264.62,6070.0,265.19,265.2,264.59,264.62,6070.0
2019-08-09 10:45:00,264.79,265.5,264.78,264.97,13886.0,264.79,265.5,264.78,264.97,13886.0
2019-08-09 10:50:00,265.09,265.89,264.52,265.78,8329.0,265.09,265.89,264.52,265.78,8329.0
2019-08-09 10:55:00,265.81,266.25,265.65,266.13,5127.0,265.81,266.25,265.65,266.13,5127.0
2019-08-09 11:00:00,266.13,266.36,265.47,265.72,4450.0,266.13,266.36,265.47,265.72,4450.0
2019-08-09 11:05:00,265.69,265.69,265.17,265.36,6856.0,265.69,265.69,265.17,265.36,6856.0
2019-08-09 11:10:00,265.31,265.51,264.83,265.09,5377.0,265.31,265.51,264.83,265.09,5377.0
2019-08-09 11:15:00,265.09,265.09,264.13,264.24,16931.0,265.09,265.09,264.13,264.24,16931.0
2019-08-09 11:20:00,264.15,264.21,263.18,263.18,11684.0,264.15,264.21,263.18,263.18,11684.0
2019-08-09 11:25:00,263.18,263.37,263.02,263.15,6727.0,263.18,263.37,263.02,263.15,6727.0
2019-08-09 11:30:00,263.16,263.63,263.16,263.63,4080.0,263.16,263.63,263.16,263.63,4080.0
2019-08-09 11:35:00,263.46,263.89,263.38,263.46,3553.0,263.46,263.89,263.38,263.46,3553.0
2019-08-09 11:40:00,263.35,263.6,263.2,263.2,3587.0,263.35,263.6,263.2,263.2,3587.0
2019-08-09 11:45:00,263.32,263.91,263.25,263.91,1900.0,263.32,263.91,263.25,263.91,1900.0
2019-08-09 11:50:00,263.91,264.08,263.5,263.59,3345.0,263.91,264.08,263.5,263.59,3345.0
2019-08-09 11:55:00,263.44,263.57,262.77,263.52,5800.0,263.44,263.57,262.77,263.52,5800.0
2019-08-09 12:00:00,263.29,263.74,263.16,263.47,4725.0,263.29,263.74,263.16,263.47,4725.0
2019-08-09 12:05:00,263.5,263.71,263.5,263.63,2934.0,263.5,263.71,263.5,263.63,2934.0
2019-08-09 12:10:00,263.59,263.67,263.25,263.25,2045.0,263.59,263.67,263.25,263.25,2045.0
2019-08-09 12:15:00,263.25,263.25,262.86,263.01,6004.0,263.25,263.25,262.86,263.01,6004.0
2019-08-09 12:20:00,262.74,263.2,262.74,263.17,1100.0,262.74,263.2,262.74,263.17,1100.0
2019-08-09 12:25:00,263.17,263.32,262.84,263.19,3316.0,263.17,263.32,262.84,263.19,3316.0
2019-08-09 12:30:00,263.11,263.64,263.05,263.64,9073.0,263.11,263.64,263.05,263.64,9073.0
2019-08-09 12:35:00,263.47,263.75,263.34,263.74,2596.0,263.47,263.75,263.34,263.74,2596.0
2019-08-09 12:40:00,263.74,264.0,263.58,263.81,3813.0,263.74,264.0,263.58,263.81,3813.0
2019-08-09 12:45:00,263.84,264.09,263.84,264.0,3461.0,263.84,264.09,263.84,264.0,3461.0
2019-08-09 12:50:00,263.99,264.73,263.87,264.67,2500.0,263.99,264.73,263.87,264.67,2500.0
2019-08-09 12:55:00,264.78,265.04,264.14,264.19,4437.0,264.78,265.04,264.14,264.19,4437.0
2019-08-09 13:00:00,264.19,264.72,264.19,264.41,1866.0,264.19,264.72,264.19,264.41,1866.0
2019-08-09 13:05:00,264.21,264.26,263.98,264.09,1200.0,264.21,264.26,263.98,264.09,1200.0
2019-08-09 13:10:00,264.0,264.28,263.91,264.27,1000.0,264.0,264.28,263.91,264.27,1000.0
2019-08-09 13:15:00,264.16,264.62,264.11,264.34,2641.0,264.16,264.62,264.11,264.34,2641.0
2019-08-09 13:20:00,264.35,265.18,264.35,265.02,13691.0,264.35,265.18,264.35,265.02,13691.0
2019-08-09 13:25:00,265.0,265.49,265.0,265.36,14525.0,265.0,265.49,265.0,265.36,14525.0
2019-08-09 13:30:00,265.65,266.44,265.53,266.39,6125.0,265.65,266.44,265.53,266.39,6125.0
2019-08-09 13:35:00,266.32,266.32,266.07,266.18,3850.0,266.32,266.32,266.07,266.18,3850.0
2019-08-09 13:40:00,266.2,266.56,266.15,266.56,9022.0,266.2,266.56,266.15,266.56,9022.0
2019-08-09 13:45:00,266.5,266.6,266.35,266.57,8174.0,266.5,266.6,266.35,266.57,8174.0
2019-08-09 13:50:00,266.45,266.65,265.77,265.77,9482.0,266.45,266.65,265.77,265.77,9482.0
2019-08-09 13:55:00,265.65,265.71,265.27,265.27,3735.0,265.65,265.71,265.27,265.27,3735.0
2019-08-09 14:00:00,265.41,265.56,265.09,265.27,2900.0,265.41,265.56,265.09,265.27,2900.0
2019-08-09 14:05:00,265.16,265.47,265.12,265.25,3649.0,265.16,265.47,265.12,265.25,3649.0
2019-08-09 14:10:00,265.35,265.35,264.8,264.98,2730.0,265.35,265.35,264.8,264.98,2730.0
2019-08-09 14:15:00,264.96,265.07,264.88,265.01,1846.0,264.96,265.07,264.88,265.01,1846.0
2019-08-09 14:20:00,264.89,265.36,264.89,265.26,1000.0,264.89,265.36,264.89,265.26,1000.0
2019-08-09 14:25:00,265.5,265.55,265.2,265.29,3260.0,265.5,265.55,265.2,265.29,3260.0
2019-08-09 14:30:00,265.37,265.58,265.34,265.34,2100.0,265.37,265.58,265.34,265.34,2100.0
2019-08-09 14:35:00,265.23,265.37,264.73,264.92,3094.0,265.23,265.37,264.73,264.92,3094.0
2019-08-09 14:40:00,264.88,265.37,264.88,265.28,4092.0,264.88,265.37,264.88,265.28,4092.0
2019-08-09 14:45:00,265.26,265.27,265.0,265.2,2242.0,265.26,265.27,265.0,265.2,2242.0
2019-08-09 14:50:00,265.07,265.07,264.68,264.9,3314.0,265.07,265.07,264.68,264.9,3314.0
2019-08-09 14:55:00,265.07,265.23,264.68,264.68,2983.0,265.07,265.23,264.68,264.68,2983.0
2019-08-09 15:00:00,264.76,265.26,264.66,265.26,3000.0,264.76,265.26,264.66,265.26,3000.0
2019-08-09 15:05:00,265.29,265.62,265.21,265.34,3216.0,265.29,265.62,265.21,265.34,3216.0
2019-08-09 15:10:00,265.34,265.53,265.24,265.41,5834.0,265.34,265.53,265.24,265.41,5834.0
2019-08-09 15:15:00,265.54,265.54,264.86,265.09,5577.0,265.54,265.54,264.86,265.09,5577.0
2019-08-09 15:20:00,264.98,265.23,264.82,265.23,4242.0,264.98,265.23,264.82,265.23,4242.0
2019-08-09 15:25:00,265.32,265.53,265.22,265.41,4179.0,265.32,265.53,265.22,265.41,4179.0
2019-08-09 15:30:00,265.28,265.8,265.26,265.72,6037.0,265.28,265.8,265.26,265.72,6037.0
2019-08-09 15:35:00,265.78,265.78,265.29,265.75,4902.0,265.78,265.78,265.29,265.75,4902.0
2019-08-09 15:40:00,265.76,265.76,265.3,265.48,19266.0,265.76,265.76,265.3,265.48,19266.0
2019-08-09 15:45:00,265.49,265.5,265.21,265.32,6603.0,265.49,265.5,265.21,265.32,6603.0
2019-08-09 15:50:00,265.21,265.45,264.5,264.52,22026.0,265.21,265.45,264.5,264.52,22026.0
2019-08-09 15:55:00,264.47,264.55,263.8,263.82,33740.0,264.47,264.55,263.8,263.82,33740.0
2019-08-12 09:30:00,261.3,262.81,261.17,261.35,20105.0,261.3,262.81,261.17,261.35,20105.0
2019-08-12 09:35:00,261.16,261.83,260.83,261.54,12230.0,261.16,261.83,260.83,261.54,12230.0
2019-08-12 09:40:00,261.01,261.02,259.01,260.91,14667.0,261.01,261.02,259.01,260.91,14667.0
2019-08-12 09:45:00,260.7,261.72,260.16,260.54,10206.0,260.7,261.72,260.16,260.54,10206.0
2019-08-12 09:50:00,260.57,261.13,259.88,260.35,5549.0,260.57,261.13,259.88,260.35,5549.0
2019-08-12 09:55:00,260.64,260.64,259.84,260.41,5554.0,260.64,260.64,259.84,260.41,5554.0
2019-08-12 10:00:00,260.69,261.29,260.36,260.5,6487.0,260.69,261.29,260.36,260.5,6487.0
2019-08-12 10:05:00,260.2,260.24,259.5,259.88,10825.0,260.2,260.24,259.5,259.88,10825.0
2019-08-12 10:10:00,260.0,260.0,259.49,259.84,3440.0,260.0,260.0,259.49,259.84,3440.0
2019-08-12 10:15:00,259.84,260.7,259.68,260.52,9196.0,259.84,260.7,259.68,260.52,9196.0
2019-08-12 10:20:00,260.53,260.94,260.16,260.77,9616.0,260.53,260.94,260.16,260.77,9616.0
2019-08-12 10:25:00,260.94,261.16,260.62,260.78,4717.0,260.94,261.16,260.62,260.78,4717.0
2019-08-12 10:30:00,260.8,261.3,260.79,261.06,4500.0,260.8,261.3,260.79,261.06,4500.0
2019-08-12 10:35:00,261.17,261.17,260.75,260.96,3538.0,261.17,261.17,260.75,260.96,3538.0
2019-08-12 10:40:00,261.04,261.25,260.6,260.63,10005.0,261.04,261.25,260.6,260.63,10005.0
2019-08-12 10:45:00,260.65,261.06,260.16,260.6,4206.0,260.65,261.06,260.16,260.6,4206.0
2019-08-12 10:50:00,260.61,261.55,260.61,261.55,3000.0,260.61,261.55,260.61,261.55,3000.0
2019-08-12 10:55:00,261.72,261.72,261.3,261.55,5839.0,261.72,261.72,261.3,261.55,5839.0
2019-08-12 11:00:00,261.73,262.0,261.03,261.11,9854.0,261.73,262.0,261.03,261.11,9854.0
2019-08-12 11:05:00,260.83,261.14,260.81,260.81,3076.0,260.83,261.14,260.81,260.81,3076.0
2019-08-12 11:10:00,260.63,260.68,260.06,260.07,3754.0,260.63,260.68,260.06,260.07,3754.0
2019-08-12 11:15:00,260.06,260.63,260.01,260.36,4066.0,260.06,260.63,260.01,260.36,4066.0
2019-08-12 11:20:00,260.49,261.19,260.49,261.15,7231.0,260.49,261.19,260.49,261.15,7231.0
2019-08-12 11:25:00,261.2,261.5,261.04,261.48,4103.0,261.2,261.5,261.04,261.48,4103.0
2019-08-12 11:30:00,261.24,261.47,261.08,261.41,5713.0,261.24,261.47,261.08,261.41,5713.0
2019-08-12 11:35:00,261.38,261.96,261.33,261.69,5936.0,261.38,261.96,261.33,261.69,5936.0
2019-08-12 11:40:00,261.66,262.03,261.49,262.03,3155.0,261.66,262.03,261.49,262.03,3155.0
2019-08-12 11:45:00,262.15,263.12,262.15,263.07,6019.0,262.15,263.12,262.15,263.07,6019.0
2019-08-12 11:50:00,262.86,262.99,262.69,262.74,4376.0,262.86,262.99,262.69,262.74,4376.0
2019-08-12 11:55:00,262.79,262.92,262.36,262.36,3267.0,262.79,262.92,262.36,262.36,3267.0
2019-08-12 12:00:00,262.33,262.33,262.0,262.1,3940.0,262.33,262.33,262.0,262.1,3940.0
2019-08-12 12:05:00,262.28,262.63,262.28,262.62,1794.0,262.28,262.63,262.28,262.62,1794.0
2019-08-12 12:10:00,262.9,263.07,262.45,262.56,6501.0,262.9,263.07,262.45,262.56,6501.0
2019-08-12 12:15:00,262.46,262.5,261.87,262.34,6351.0,262.46,262.5,261.87,262.34,6351.0
2019-08-12 12:20:00,262.26,262.36,261.81,261.81,7946.0,262.26,262.36,261.81,261.81,7946.0
2019-08-12 12:25:00,261.6,261.95,261.32,261.84,5058.0,261.6,261.95,261.32,261.84,5058.0
2019-08-12 12:30:00,261.82,262.0,261.53,261.74,6828.0,261.82,262.0,261.53,261.74,6828.0
2019-08-12 12:35:00,261.77,262.0,261.67,261.84,3509.0,261.77,262.0,261.67,261.84,3509.0
2019-08-12 12:40:00,261.85,261.85,261.18,261.5,3755.0,261.85,261.85,261.18,261.5,3755.0
2019-08-12 12:45:00,261.3,261.55,261.29,261.48,3018.0,261.3,261.55,261.29,261.48,3018.0
2019-08-12 12:50:00,261.43,261.43,260.93,261.0,2867.0,261.43,261.43,260.93,261.0,2867.0
2019-08-12 12:55:00,260.92,261.75,260.86,261.57,3585.0,260.92,261.75,260.86,261.57,3585.0
2019-08-12 13:00:00,261.38,261.58,261.23,261.43,1511.0,261.38,261.58,261.23,261.43,1511.0
2019-08-12 13:05:00,261.54,261.61,261.31,261.42,1890.0,261.54,261.61,261.31,261.42,1890.0
2019-08-12 13:10:00,261.4,261.58,261.4,261.56,640.0,261.4,261.58,261.4,261.56,640.0
2019-08-12 13:15:00,261.74,261.9,261.28,261.45,3399.0,261.74,261.9,261.28,261.45,3399.0
2019-08-12 13:20:00,261.47,261.76,261.46,261.64,4460.0,261.47,261.76,261.46,261.64,4460.0
2019-08-12 13:25:00,261.68,262.1,261.68,261.81,4363.0,261.68,262.1,261.68,261.81,4363.0
2019-08-12 13:30:00,261.73,261.8,261.61,261.62,1288.0,261.73,261.8,261.61,261.62,1288.0
2019-08-12 13:35:00,261.39,261.64,261.08,261.08,2102.0,261.39,261.64,261.08,261.08,2102.0
2019-08-12 13:40:00,261.2,261.2,260.85,260.89,5134.0,261.2,261.2,260.85,260.89,5134.0
2019-08-12 13:45:00,260.9,260.9,260.06,260.3,6168.0,260.9,260.9,260.06,260.3,6168.0
2019-08-12 13:50:00,260.18,260.37,259.83,260.3,7182.0,260.18,260.37,259.83,260.3,7182.0
2019-08-12 13:55:00,260.43,260.51,259.9,259.98,4899.0,260.43,260.51,259.9,259.98,4899.0
2019-08-12 14:00:00,260.0,260.0,259.41,259.88,2424.0,260.0,260.0,259.41,259.88,2424.0
2019-08-12 14:05:00,259.76,260.0,259.57,259.76,4044.0,259.76,260.0,259.57,259.76,4044.0
2019-08-12 14:10:00,259.71,260.06,259.66,259.91,4593.0,259.71,260.06,259.66,259.91,4593.0
2019-08-12 14:15:00,259.93,260.01,259.53,259.58,4675.0,259.93,260.01,259.53,259.58,4675.0
2019-08-12 14:20:00,259.4,259.53,259.14,259.18,6833.0,259.4,259.53,259.14,259.18,6833.0
2019-08-12 14:25:00,259.13,259.13,258.78,258.78,5477.0,259.13,259.13,258.78,258.78,5477.0
2019-08-12 14:30:00,258.83,259.46,258.83,259.39,4740.0,258.83,259.46,258.83,259.39,4740.0
2019-08-12 14:35:00,259.39,259.56,259.25,259.5,5300.0,259.39,259.56,259.25,259.5,5300.0
2019-08-12 14:40:00,259.28,259.28,258.35,258.69,6005.0,259.28,259.28,258.35,258.69,6005.0
2019-08-12 14:45:00,258.61,258.83,258.38,258.38,7512.0,258.61,258.83,258.38,258.38,7512.0
2019-08-12 14:50:00,258.58,258.63,258.1,258.23,18199.0,258.58,258.63,258.1,258.23,18199.0
2019-08-12 14:55:00,258.23,258.33,257.75,258.26,12460.0,258.23,258.33,257.75,258.26,12460.0
2019-08-12 15:00:00,258.19,258.92,258.13,258.64,11209.0,258.19,258.92,258.13,258.64,11209.0
2019-08-12 15:05:00,258.54,258.98,258.43,258.92,2438.0,258.54,258.98,258.43,258.92,2438.0
2019-08-12 15:10:00,258.92,259.04,258.73,258.76,3635.0,258.92,259.04,258.73,258.76,3635.0
2019-08-12 15:15:00,258.69,259.45,258.66,259.33,12994.0,258.69,259.45,258.66,259.33,12994.0
2019-08-12 15:20:00,259.16,259.34,258.96,259.13,4402.0,259.16,259.34,258.96,259.13,4402.0
2019-08-12 15:25:00,259.16,259.16,258.74,258.74,4705.0,259.16,259.16,258.74,258.74,4705.0
2019-08-12 15:30:00,258.75,259.09,258.75,258.86,1900.0,258.75,259.09,258.75,258.86,1900.0
2019-08-12 15:35:00,258.86,258.99,258.75,258.99,1947.0,258.86,258.99,258.75,258.99,1947.0
2019-08-12 15:40:00,258.97,259.12,258.9,258.97,1000.0,258.97,259.12,258.9,258.97,1000.0
2019-08-12 15:45:00,259.37,259.39,258.95,259.13,4784.0,259.37,259.39,258.95,259.13,4784.0
2019-08-12 15:50:00,259.22,259.29,258.82,258.96,13299.0,259.22,259.29,258.82,258.96,13299.0
2019-08-12 15:55:00,258.92,259.38,258.53,258.57,14958.0,258.92,259.38,258.53,258.57,14958.0
2019-08-13 09:30:00,258.0,258.16,257.35,257.64,34779.0,258.0,258.16,257.35,257.64,34779.0
2019-08-13 09:35:00,257.43,260.66,257.42,260.37,31967.0,257.43,260.66,257.42,260.37,31967.0
2019-08-13 09:40:00,260.2,260.78,259.76,260.78,17581.0,260.2,260.78,259.76,260.78,17581.0
2019-08-13 09:45:00,260.55,262.98,260.28,262.03,22351.0,260.55,262.98,260.28,262.03,22351.0
2019-08-13 09:50:00,261.27,261.77,260.46,261.2,23690.0,261.27,261.77,260.46,261.2,23690.0
2019-08-13 09:55:00,261.18,262.26,260.99,262.07,27803.0,261.18,262.26,260.99,262.07,27803.0
2019-08-13 10:00:00,262.31,262.44,261.4,261.91,12389.0,262.31,262.44,261.4,261.91,12389.0
2019-08-13 10:05:00,261.98,262.08,259.49,259.89,20661.0,261.98,262.08,259.49,259.89,20661.0
2019-08-13 10:10:00,260.12,260.33,259.34,260.03,17796.0,260.12,260.33,259.34,260.03,17796.0
2019-08-13 10:15:00,260.1,261.11,259.58,261.01,16055.0,260.1,261.11,259.58,261.01,16055.0
2019-08-13 10:20:00,261.07,261.07,259.75,260.01,15200.0,261.07,261.07,259.75,260.01,15200.0
2019-08-13 10:25:00,260.15,261.4,260.15,260.82,7086.0,260.15,261.4,260.15,260.82,7086.0
2019-08-13 10:30:00,260.95,261.15,260.52,260.86,13022.0,260.95,261.15,260.52,260.86,13022.0
2019-08-13 10:35:00,260.81,260.92,259.91,260.24,7441.0,260.81,260.92,259.91,260.24,7441.0
2019-08-13 10:40:00,260.23,260.39,259.48,260.31,8916.0,260.23,260.39,259.48,260.31,8916.0
2019-08-13 10:45:00,260.22,260.45,259.85,259.85,9730.0,260.22,260.45,259.85,259.85,9730.0
2019-08-13 10:50:00,260.14,260.27,259.67,260.11,7897.0,260.14,260.27,259.67,260.11,7897.0
2019-08-13 10:55:00,259.98,260.28,259.6,259.65,8082.0,259.98,260.28,259.6,259.65,8082.0
2019-08-13 11:00:00,259.46,260.09,259.46,259.69,9740.0,259.46,260.09,259.46,259.69,9740.0
2019-08-13 11:05:00,259.58,260.19,259.52,260.04,5821.0,259.58,260.19,259.52,260.04,5821.0
2019-08-13 11:10:00,259.96,260.59,259.68,260.39,7723.0,259.96,260.59,259.68,260.39,7723.0
2019-08-13 11:15:00,260.45,260.51,258.76,259.08,8671.0,260.45,260.51,258.76,259.08,8671.0
2019-08-13 11:20:00,259.22,259.48,258.83,259.14,4502.0,259.22,259.48,258.83,259.14,4502.0
2019-08-13 11:25:00,258.91,259.37,258.63,259.33,6149.0,258.91,259.37,258.63,259.33,6149.0
2019-08-13 11:30:00,259.14,259.14,258.68,258.82,9427.0,259.14,259.14,258.68,258.82,9427.0
2019-08-13 11:35:00,258.7,259.8,258.6,259.72,7921.0,258.7,259.8,258.6,259.72,7921.0
2019-08-13 11:40:00,259.73,260.26,259.73,260.16,6982.0,259.73,260.26,259.73,260.16,6982.0
2019-08-13 11:45:00,260.23,260.36,259.9,260.27,15393.0,260.23,260.36,259.9,260.27,15393.0
2019-08-13 11:50:00,260.25,260.43,259.78,260.43,10221.0,260.25,260.43,259.78,260.43,10221.0
2019-08-13 11:55:00,260.47,261.26,260.47,261.25,12035.0,260.47,261.26,260.47,261.25,12035.0
2019-08-13 12:00:00,261.33,261.4,260.78,260.78,7747.0,261.33,261.4,260.78,260.78,7747.0
2019-08-13 12:05:00,260.68,261.65,260.65,261.65,7000.0,260.68,261.65,260.65,261.65,7000.0
2019-08-13 12:10:00,261.65,262.15,261.65,262.06,11412.0,261.65,262.15,261.65,262.06,11412.0
2019-08-13 12:15:00,262.16,262.35,262.06,262.29,10540.0,262.16,262.35,262.06,262.29,10540.0
2019-08-13 12:20:00,262.35,262.59,262.25,262.25,4282.0,262.35,262.59,262.25,262.25,4282.0
2019-08-13 12:25:00,262.23,262.23,261.71,261.76,9160.0,262.23,262.23,261.71,261.76,9160.0
2019-08-13 12:30:00,261.77,261.84,261.26,261.38,8116.0,261.77,261.84,261.26,261.38,8116.0
2019-08-13 12:35:00,261.47,261.74,261.21,261.21,6704.0,261.47,261.74,261.21,261.21,6704.0
2019-08-13 12:40:00,261.31,261.47,261.16,261.32,2137.0,261.31,261.47,261.16,261.32,2137.0
2019-08-13 12:45:00,261.16,261.4,261.03,261.31,2394.0,261.16,261.4,261.03,261.31,2394.0
2019-08-13 12:50:00,261.47,261.6,261.43,261.52,1650.0,261.47,261.6,261.43,261.52,1650.0
2019-08-13 12:55:00,261.57,261.57,261.08,261.12,4337.0,261.57,261.57,261.08,261.12,4337.0
2019-08-13 13:00:00,261.17,261.17,260.76,260.94,8047.0,261.17,261.17,260.76,260.94,8047.0
2019-08-13 13:05:00,261.03,261.17,260.86,260.86,4414.0,261.03,261.17,260.86,260.86,4414.0
2019-08-13 13:10:00,260.99,261.1,260.88,260.96,5216.0,260.99,261.1,260.88,260.96,5216.0
2019-08-13 13:15:00,260.99,260.99,260.15,260.7,12520.0,260.99,260.99,260.15,260.7,12520.0
2019-08-13 13:20:00,260.73,261.36,260.73,261.06,7045.0,260.73,261.36,260.73,261.06,7045.0
2019-08-13 13:25:00,261.08,261.08,260.82,260.94,7904.0,261.08,261.08,260.82,260.94,7904.0
2019-08-13 13:30:00,260.89,260.89,260.61,260.73,6800.0,260.89,260.89,260.61,260.73,6800.0
2019-08-13 13:35:00,260.85,260.92,260.5,260.5,4300.0,260.85,260.92,260.5,260.5,4300.0
2019-08-13 13:40:00,260.49,261.12,260.49,261.01,4441.0,260.49,261.12,260.49,261.01,4441.0
2019-08-13 13:45:00,261.22,261.24,261.05,261.24,3667.0,261.22,261.24,261.05,261.24,3667.0
2019-08-13 13:50:00,261.24,261.59,261.2,261.59,3106.0,261.24,261.59,261.2,261.59,3106.0
2019-08-13 13:55:00,261.61,261.61,261.28,261.6,7665.0,261.61,261.61,261.28,261.6,7665.0
2019-08-13 14:00:00,261.57,261.68,261.47,261.63,3944.0,261.57,261.68,261.47,261.63,3944.0
2019-08-13 14:05:00,261.56,261.61,261.42,261.49,3334.0,261.56,261.61,261.42,261.49,3334.0
2019-08-13 14:10:00,261.43,261.6,261.38,261.6,5755.0,261.43,261.6,261.38,261.6,5755.0
2019-08-13 14:15:00,261.56,262.18,261.55,261.89,5172.0,261.56,262.18,261.55,261.89,5172.0
2019-08-13 14:20:00,261.97,261.98,261.59,261.81,11388.0,261.97,261.98,261.59,261.81,11388.0
2019-08-13 14:25:00,261.87,262.48,261.87,262.35,13856.0,261.87,262.48,261.87,262.35,13856.0
2019-08-13 14:30:00,262.38,262.64,262.28,262.56,3880.0,262.38,262.64,262.28,262.56,3880.0
2019-08-13 14:35:00,262.68,262.68,262.32,262.5,3443.0,262.68,262.68,262.32,262.5,3443.0
2019-08-13 14:40:00,262.59,262.67,262.38,262.39,5346.0,262.59,262.67,262.38,262.39,5346.0
2019-08-13 14:45:00,262.52,262.63,262.42,262.63,5124.0,262.52,262.63,262.42,262.63,5124.0
2019-08-13 14:50:00,262.56,262.88,262.56,262.78,3836.0,262.56,262.88,262.56,262.78,3836.0
2019-08-13 14:55:00,262.79,262.8,262.46,262.46,9058.0,262.79,262.8,262.46,262.46,9058.0
2019-08-13 15:00:00,262.41,262.55,262.09,262.18,7635.0,262.41,262.55,262.09,262.18,7635.0
2019-08-13 15:05:00,262.12,262.17,261.84,262.06,6816.0,262.12,262.17,261.84,262.06,6816.0
2019-08-13 15:10:00,262.11,263.08,262.04,263.05,13523.0,262.11,263.08,262.04,263.05,13523.0
2019-08-13 15:15:00,263.07,263.57,262.98,263.44,13903.0,263.07,263.57,262.98,263.44,13903.0
2019-08-13 15:20:00,263.42,263.5,262.97,263.43,8736.0,263.42,263.5,262.97,263.43,8736.0
2019-08-13 15:25:00,263.38,263.38,263.03,263.15,11187.0,263.38,263.38,263.03,263.15,11187.0
2019-08-13 15:30:00,263.04,263.04,262.75,262.84,11111.0,263.04,263.04,262.75,262.84,11111.0
2019-08-13 15:35:00,262.87,263.32,262.84,263.32,16408.0,262.87,263.32,262.84,263.32,16408.0
2019-08-13 15:40:00,263.29,263.5,262.99,263.01,12857.0,263.29,263.5,262.99,263.01,12857.0
2019-08-13 15:45:00,263.1,263.27,262.84,263.25,11352.0,263.1,263.27,262.84,263.25,11352.0
2019-08-13 15:50:00,263.19,263.2,262.64,262.97,21379.0,263.19,263.2,262.64,262.97,21379.0
2019-08-13 15:55:00,262.98,262.98,262.04,262.25,54986.0,262.98,262.98,262.04,262.25,54986.0
2019-08-14 09:30:00,258.34,259.32,257.47,258.73,31624.0,258.34,259.32,257.47,258.73,31624.0
2019-08-14 09:35:00,258.31,259.88,258.3,259.43,12932.0,258.31,259.88,258.3,259.43,12932.0
2019-08-14 09:40:00,259.53,259.63,257.0,257.08,12831.0,259.53,259.63,257.0,257.08,12831.0
2019-08-14 09:45:00,257.05,257.15,256.03,256.32,22700.0,257.05,257.15,256.03,256.32,22700.0
2019-08-14 09:50:00,256.32,257.33,255.59,257.22,16530.0,256.32,257.33,255.59,257.22,16530.0
2019-08-14 09:55:00,257.22,258.07,256.85,257.36,4201.0,257.22,258.07,256.85,257.36,4201.0
2019-08-14 10:00:00,257.65,257.65,256.25,256.47,4113.0,257.65,257.65,256.25,256.47,4113.0
2019-08-14 10:05:00,256.53,256.69,256.0,256.59,6126.0,256.53,256.69,256.0,256.59,6126.0
2019-08-14 10:10:00,256.56,256.76,255.96,256.14,13300.0,256.56,256.76,255.96,256.14,13300.0
2019-08-14 10:15:00,256.25,256.98,256.2,256.4,4265.0,256.25,256.98,256.2,256.4,4265.0
2019-08-14 10:20:00,256.51,257.97,256.5,257.72,9751.0,256.51,257.97,256.5,257.72,9751.0
2019-08-14 10:25:00,257.8,258.45,257.71,257.97,11411.0,257.8,258.45,257.71,257.97,11411.0
2019-08-14 10:30:00,257.99,258.02,257.55,257.71,11397.0,257.99,258.02,257.55,257.71,11397.0
2019-08-14 10:35:00,257.63,257.77,257.49,257.53,9637.0,257.63,257.77,257.49,257.53,9637.0
2019-08-14 10:40:00,257.47,257.76,256.99,257.75,5236.0,257.47,257.76,256.99,257.75,5236.0
2019-08-14 10:45:00,257.69,257.75,257.12,257.5,3532.0,257.69,257.75,257.12,257.5,3532.0
2019-08-14 10:50:00,257.39,257.61,257.14,257.22,2363.0,257.39,257.61,257.14,257.22,2363.0
2019-08-14 10:55:00,257.19,257.48,256.33,256.33,17837.0,257.19,257.48,256.33,256.33,17837.0
2019-08-14 11:00:00,256.31,256.33,255.85,255.86,16358.0,256.31,256.33,255.85,255.86,16358.0
2019-08-14 11:05:00,255.72,255.85,255.34,255.38,9010.0,255.72,255.85,255.34,255.38,9010.0
2019-08-14 11:10:00,255.1,255.37,254.5,254.77,12244.0,255.1,255.37,254.5,254.77,12244.0
2019-08-14 11:15:00,254.75,255.13,254.39,254.91,9602.0,254.75,255.13,254.39,254.91,9602.0
2019-08-14 11:20:00,255.03,255.71,255.02,255.71,5931.0,255.03,255.71,255.02,255.71,5931.0
2019-08-14 11:25:00,255.8,255.83,255.2,255.28,9277.0,255.8,255.83,255.2,255.28,9277.0
2019-08-14 11:30:00,255.4,255.61,255.01,255.61,19449.0,255.4,255.61,255.01,255.61,19449.0
2019-08-14 11:35:00,255.49,255.52,254.56,254.86,8024.0,255.49,255.52,254.56,254.86,8024.0
2019-08-14 11:40:00,254.76,254.76,254.17,254.21,6428.0,254.76,254.76,254.17,254.21,6428.0
2019-08-14 11:45:00,254.21,254.22,253.42,253.81,9589.0,254.21,254.22,253.42,253.81,9589.0
2019-08-14 11:50:00,253.74,253.95,253.21,253.78,11790.0,253.74,253.95,253.21,253.78,11790.0
2019-08-14 11:55:00,253.56,253.66,252.77,253.17,12957.0,253.56,253.66,252.77,253.17,12957.0
2019-08-14 12:00:00,253.06,253.18,252.51,252.95,20903.0,253.06,253.18,252.51,252.95,20903.0
2019-08-14 12:05:00,252.94,253.14,252.3,252.53,19608.0,252.94,253.14,252.3,252.53,19608.0
2019-08-14 12:10:00,252.53,253.56,252.53,253.33,13554.0,252.53,253.56,252.53,253.33,13554.0
2019-08-14 12:15:00,253.38,253.62,253.27,253.37,26592.0,253.38,253.62,253.27,253.37,26592.0
2019-08-14 12:20:00,253.64,253.81,253.26,253.63,7638.0,253.64,253.81,253.26,253.63,7638.0
2019-08-14 12:25:00,253.63,253.7,253.26,253.64,4226.0,253.63,253.7,253.26,253.64,4226.0
2019-08-14 12:30:00,253.66,254.22,253.43,254.0,18624.0,253.66,254.22,253.43,254.0,18624.0
2019-08-14 12:35:00,253.89,254.09,253.69,254.02,2475.0,253.89,254.09,253.69,254.02,2475.0
2019-08-14 12:40:00,253.68,253.94,253.56,253.94,2940.0,253.68,253.94,253.56,253.94,2940.0
2019-08-14 12:45:00,253.95,254.13,253.54,253.55,2702.0,253.95,254.13,253.54,253.55,2702.0
2019-08-14 12:50:00,253.41,253.44,252.81,253.04,7592.0,253.41,253.44,252.81,253.04,7592.0
2019-08-14 12:55:00,252.91,253.0,252.41,252.5,7668.0,252.91,253.0,252.41,252.5,7668.0
2019-08-14 13:00:00,252.41,252.72,252.26,252.49,9270.0,252.41,252.72,252.26,252.49,9270.0
2019-08-14 13:05:00,252.41,252.59,252.31,252.59,10140.0,252.41,252.59,252.31,252.59,10140.0
2019-08-14 13:10:00,252.53,252.74,252.28,252.5,9980.0,252.53,252.74,252.28,252.5,9980.0
2019-08-14 13:15:00,252.51,252.78,252.34,252.35,4356.0,252.51,252.78,252.34,252.35,4356.0
2019-08-14 13:20:00,252.45,252.78,252.45,252.7,16647.0,252.45,252.78,252.45,252.7,16647.0
2019-08-14 13:25:00,252.7,253.73,252.67,253.43,12827.0,252.7,253.73,252.67,253.43,12827.0
2019-08-14 13:30:00,253.43,253.7,253.33,253.63,6360.0,253.43,253.7,253.33,253.63,6360.0
2019-08-14 13:35:00,253.59,254.56,253.44,254.13,9634.0,253.59,254.56,253.44,254.13,9634.0
2019-08-14 13:40:00,254.24,254.7,254.09,254.31,12561.0,254.24,254.7,254.09,254.31,12561.0
2019-08-14 13:45:00,254.36,254.47,253.93,254.29,8368.0,254.36,254.47,253.93,254.29,8368.0
2019-08-14 13:50:00,254.34,254.8,254.29,254.73,4253.0,254.34,254.8,254.29,254.73,4253.0
2019-08-14 13:55:00,254.63,254.63,253.98,254.0,4650.0,254.63,254.63,253.98,254.0,4650.0
2019-08-14 14:00:00,254.01,254.07,253.43,253.53,5532.0,254.01,254.07,253.43,253.53,5532.0
2019-08-14 14:05:00,253.39,253.88,253.3,253.87,3804.0,253.39,253.88,253.3,253.87,3804.0
2019-08-14 14:10:00,253.87,254.11,253.64,253.78,18643.0,253.87,254.11,253.64,253.78,18643.0
2019-08-14 14:15:00,253.84,254.32,253.75,254.09,10124.0,253.84,254.32,253.75,254.09,10124.0
2019-08-14 14:20:00,253.92,253.92,253.28,253.4,7579.0,253.92,253.92,253.28,253.4,7579.0
2019-08-14 14:25:00,253.3,253.45,253.1,253.13,5946.0,253.3,253.45,253.1,253.13,5946.0
2019-08-14 14:30:00,253.02,253.16,252.6,252.83,9788.0,253.02,253.16,252.6,252.83,9788.0
2019-08-14 14:35:00,253.04,253.04,252.3,252.31,6797.0,253.04,253.04,252.3,252.31,6797.0
2019-08-14 14:40:00,252.25,252.61,252.1,252.61,8274.0,252.25,252.61,252.1,252.61,8274.0
2019-08-14 14:45:00,252.68,253.04,252.13,252.38,7080.0,252.68,253.04,252.13,252.38,7080.0
2019-08-14 14:50:00,252.52,253.16,252.33,253.14,8914.0,252.52,253.16,252.33,253.14,8914.0
2019-08-14 14:55:00,252.94,253.15,252.6,252.98,12250.0,252.94,253.15,252.6,252.98,12250.0
2019-08-14 15:00:00,252.67,253.63,252.37,253.4,30864.0,252.67,253.63,252.37,253.4,30864.0
2019-08-14 15:05:00,253.45,253.63,252.97,252.97,8513.0,253.45,253.63,252.97,252.97,8513.0
2019-08-14 15:10:00,253.1,253.2,252.66,252.74,47735.0,253.1,253.2,252.66,252.74,47735.0
2019-08-14 15:15:00,252.62,252.69,252.13,252.3,15626.0,252.62,252.69,252.13,252.3,15626.0
2019-08-14 15:20:00,252.17,252.57,252.17,252.21,71390.0,252.17,252.57,252.17,252.21,71390.0
2019-08-14 15:25:00,252.21,253.17,252.21,252.69,30864.0,252.21,253.17,252.21,252.69,30864.0
2019-08-14 15:30:00,252.62,252.62,251.69,252.07,29036.0,252.62,252.62,251.69,252.07,29036.0
2019-08-14 15:35:00,252.09,252.52,251.74,252.49,64607.0,252.09,252.52,251.74,252.49,64607.0
2019-08-14 15:40:00,252.49,252.56,252.16,252.25,34845.0,252.49,252.56,252.16,252.25,34845.0
2019-08-14 15:45:00,252.31,253.05,252.13,252.27,66899.0,252.31,253.05,252.13,252.27,66899.0
2019-08-14 15:50:00,252.28,253.71,252.26,253.71,53801.0,252.28,253.71,252.26,253.71,53801.0
2019-08-14 15:55:00,253.63,253.68,252.31,252.31,122320.0,253.63,253.68,252.31,252.31,122320.0
2019-08-15 09:30:00,252.0,254.91,250.38,253.09,88907.0,252.0,254.91,250.38,253.09,88907.0
2019-08-15 09:35:00,252.97,253.22,251.08,251.86,17900.0,252.97,253.22,251.08,251.86,17900.0
2019-08-15 09:40:00,251.27,252.55,250.5,251.92,35974.0,251.27,252.55,250.5,251.92,35974.0
2019-08-15 09:45:00,251.93,252.42,251.34,252.09,24091.0,251.93,252.42,251.34,252.09,24091.0
2019-08-15 09:50:00,251.87,252.5,251.46,252.22,19254.0,251.87,252.5,251.46,252.22,19254.0
2019-08-15 09:55:00,251.92,252.16,250.9,251.2,11596.0,251.92,252.16,250.9,251.2,11596.0
2019-08-15 10:00:00,251.01,251.38,250.71,250.9,23630.0,251.01,251.38,250.71,250.9,23630.0
2019-08-15 10:05:00,250.91,251.07,250.19,251.0,21278.0,250.91,251.07,250.19,251.0,21278.0
2019-08-15 10:10:00,250.9,252.73,250.86,252.5,48454.0,250.9,252.73,250.86,252.5,48454.0
2019-08-15 10:15:00,252.45,252.49,251.47,251.96,15224.0,252.45,252.49,251.47,251.96,15224.0
2019-08-15 10:20:00,251.86,252.27,251.51,252.2,11514.0,251.86,252.27,251.51,252.2,11514.0
2019-08-15 10:25:00,252.27,252.4,251.64,251.64,7885.0,252.27,252.4,251.64,251.64,7885.0
2019-08-15 10:30:00,251.5,252.64,251.28,252.53,22978.0,251.5,252.64,251.28,252.53,22978.0
2019-08-15 10:35:00,252.5,253.03,252.5,252.6,11755.0,252.5,253.03,252.5,252.6,11755.0
2019-08-15 10:40:00,252.22,252.67,252.22,252.67,21328.0,252.22,252.67,252.22,252.67,21328.0
2019-08-15 10:45:00,252.72,253.0,252.3,252.34,10566.0,252.72,253.0,252.3,252.34,10566.0
2019-08-15 10:50:00,252.37,253.28,252.25,252.77,7800.0,252.37,253.28,252.25,252.77,7800.0
2019-08-15 10:55:00,252.7,252.76,252.38,252.6,6547.0,252.7,252.76,252.38,252.6,6547.0
2019-08-15 11:00:00,252.51,252.77,252.16,252.19,17131.0,252.51,252.77,252.16,252.19,17131.0
2019-08-15 11:05:00,252.19,252.52,251.73,251.82,34577.0,252.19,252.52,251.73,251.82,34577.0
2019-08-15 11:10:00,251.83,251.83,251.07,251.33,13018.0,251.83,251.83,251.07,251.33,13018.0
2019-08-15 11:15:00,251.36,251.92,251.36,251.85,4233.0,251.36,251.92,251.36,251.85,4233.0
2019-08-15 11:20:00,251.21,251.67,251.05,251.66,6927.0,251.21,251.67,251.05,251.66,6927.0
2019-08-15 11:25:00,251.69,252.42,251.57,251.99,25408.0,251.69,252.42,251.57,251.99,25408.0
2019-08-15 11:30:00,251.99,252.33,251.99,252.0,7500.0,251.99,252.33,251.99,252.0,7500.0
2019-08-15 11:35:00,252.1,252.57,252.1,252.34,11015.0,252.1,252.57,252.1,252.34,11015.0
2019-08-15 11:40:00,252.19,252.31,251.74,252.2,17993.0,252.19,252.31,251.74,252.2,17993.0
2019-08-15 11:45:00,252.2,252.23,251.53,251.9,13344.0,252.2,252.23,251.53,251.9,13344.0
2019-08-15 11:50:00,252.09,252.1,251.69,252.01,2845.0,252.09,252.1,251.69,252.01,2845.0
2019-08-15 11:55:00,251.99,252.69,251.99,252.19,35863.0,251.99,252.69,251.99,252.19,35863.0
2019-08-15 12:00:00,252.31,252.67,252.0,252.59,21577.0,252.31,252.67,252.0,252.59,21577.0
2019-08-15 12:05:00,252.68,252.78,252.17,252.17,28249.0,252.68,252.78,252.17,252.17,28249.0
2019-08-15 12:10:00,252.22,252.57,252.19,252.31,2588.0,252.22,252.57,252.19,252.31,2588.0
2019-08-15 12:15:00,252.22,252.34,252.0,252.15,16729.0,252.22,252.34,252.0,252.15,16729.0
2019-08-15 12:20:00,252.15,252.2,251.92,252.0,10677.0,252.15,252.2,251.92,252.0,10677.0
2019-08-15 12:25:00,252.15,252.15,251.72,251.78,4803.0,252.15,252.15,251.72,251.78,4803.0
2019-08-15 12:30:00,251.78,252.05,251.69,251.92,14740.0,251.78,252.05,251.69,251.92,14740.0
2019-08-15 12:35:00,252.01,252.22,251.9,252.05,9077.0,252.01,252.22,251.9,252.05,9077.0
2019-08-15 12:40:00,252.05,252.08,251.83,252.0,7043.0,252.05,252.08,251.83,252.0,7043.0
2019-08-15 12:45:00,251.97,252.05,251.7,251.97,16659.0,251.97,252.05,251.7,251.97,16659.0
2019-08-15 12:50:00,251.89,252.22,251.88,252.13,7708.0,251.89,252.22,251.88,252.13,7708.0
2019-08-15 12:55:00,252.08,252.75,252.05,252.73,6824.0,252.08,252.75,252.05,252.73,6824.0
2019-08-15 13:00:00,252.73,252.73,252.36,252.52,10074.0,252.73,252.73,252.36,252.52,10074.0
2019-08-15 13:05:00,252.44,252.55,252.34,252.45,3829.0,252.44,252.55,252.34,252.45,3829.0
2019-08-15 13:10:00,252.4,252.65,252.28,252.43,2992.0,252.4,252.65,252.28,252.43,2992.0
2019-08-15 13:15:00,252.54,253.08,252.49,252.9,13992.0,252.54,253.08,252.49,252.9,13992.0
2019-08-15 13:20:00,253.14,253.15,252.45,252.91,25850.0,253.14,253.15,252.45,252.91,25850.0
2019-08-15 13:25:00,252.87,253.16,252.8,252.98,12104.0,252.87,253.16,252.8,252.98,12104.0
2019-08-15 13:30:00,253.26,253.43,253.22,253.3,2607.0,253.26,253.43,253.22,253.3,2607.0
2019-08-15 13:35:00,253.18,253.36,252.94,253.14,29231.0,253.18,253.36,252.94,253.14,29231.0
2019-08-15 13:40:00,253.13,253.16,252.02,252.32,20135.0,253.13,253.16,252.02,252.32,20135.0
2019-08-15 13:45:00,252.31,252.32,251.42,251.56,18560.0,252.31,252.32,251.42,251.56,18560.0
2019-08-15 13:50:00,251.83,251.83,250.92,251.29,5471.0,251.83,251.83,250.92,251.29,5471.0
2019-08-15 13:55:00,251.13,252.11,251.13,252.03,25568.0,251.13,252.11,251.13,252.03,25568.0
2019-08-15 14:00:00,252.09,252.2,251.74,251.98,79819.0,252.09,252.2,251.74,251.98,79819.0
2019-08-15 14:05:00,251.76,252.49,251.68,252.28,16322.0,251.76,252.49,251.68,252.28,16322.0
2019-08-15 14:10:00,252.37,253.21,252.37,252.62,16182.0,252.37,253.21,252.37,252.62,16182.0
2019-08-15 14:15:00,252.64,252.64,252.09,252.13,4081.0,252.64,252.64,252.09,252.13,4081.0
2019-08-15 14:20:00,252.2,253.01,252.2,252.83,4600.0,252.2,253.01,252.2,252.83,4600.0
2019-08-15 14:25:00,252.83,253.01,252.59,252.71,6674.0,252.83,253.01,252.59,252.71,6674.0
2019-08-15 14:30:00,252.7,252.89,252.54,252.62,9006.0,252.7,252.89,252.54,252.62,9006.0
2019-08-15 14:35:00,252.65,252.74,252.03,252.18,39996.0,252.65,252.74,252.03,252.18,39996.0
2019-08-15 14:40:00,252.16,252.38,251.76,252.25,16659.0,252.16,252.38,251.76,252.25,16659.0
2019-08-15 14:45:00,252.24,252.64,252.14,252.33,5468.0,252.24,252.64,252.14,252.33,5468.0
2019-08-15 14:50:00,252.3,252.3,251.55,252.26,55207.0,252.3,252.3,251.55,252.26,55207.0
2019-08-15 14:55:00,252.26,252.29,251.96,252.13,3500.0,252.26,252.29,251.96,252.13,3500.0
2019-08-15 15:00:00,252.3,252.6,252.2,252.59,7063.0,252.3,252.6,252.2,252.59,7063.0
2019-08-15 15:05:00,252.52,252.78,252.46,252.57,4190.0,252.52,252.78,252.46,252.57,4190.0
2019-08-15 15:10:00,252.64,252.65,252.22,252.4,6001.0,252.64,252.65,252.22,252.4,6001.0
2019-08-15 15:15:00,252.47,252.47,252.2,252.26,4238.0,252.47,252.47,252.2,252.26,4238.0
2019-08-15 15:20:00,252.27,252.51,252.19,252.33,12363.0,252.27,252.51,252.19,252.33,12363.0
2019-08-15 15:25:00,252.36,252.44,252.1,252.2,14584.0,252.36,252.44,252.1,252.2,14584.0
2019-08-15 15:30:00,252.18,252.83,252.14,252.74,7756.0,252.18,252.83,252.14,252.74,7756.0
2019-08-15 15:35:00,252.75,252.83,252.24,252.35,20418.0,252.75,252.83,252.24,252.35,20418.0
2019-08-15 15:40:00,252.41,252.84,252.01,252.73,11065.0,252.41,252.84,252.01,252.73,11065.0
2019-08-15 15:45:00,252.65,253.19,252.65,253.09,9492.0,252.65,253.19,252.65,253.09,9492.0
2019-08-15 15:50:00,253.18,253.25,252.86,253.09,10581.0,253.18,253.25,252.86,253.09,10581.0
2019-08-15 15:55:00,253.07,253.08,252.25,252.26,34020.0,253.07,253.08,252.25,252.26,34020.0
2019-08-16 09:30:00,255.91,257.29,255.06,257.05,34418.0,255.91,257.29,255.06,257.05,34418.0
2019-08-16 09:35:00,257.02,257.68,256.52,256.52,25655.0,257.02,257.68,256.52,256.52,25655.0
2019-08-16 09:40:00,256.48,256.61,255.22,255.34,14143.0,256.48,256.61,255.22,255.34,14143.0
2019-08-16 09:45:00,255.26,255.9,254.92,255.05,16215.0,255.26,255.9,254.92,255.05,16215.0
2019-08-16 09:50:00,255.23,255.89,255.04,255.61,4495.0,255.23,255.89,255.04,255.61,4495.0
2019-08-16 09:55:00,255.61,256.21,255.2,256.21,6730.0,255.61,256.21,255.2,256.21,6730.0
2019-08-16 10:00:00,256.02,256.57,255.87,256.57,16115.0,256.02,256.57,255.87,256.57,16115.0
2019-08-16 10:05:00,256.68,256.83,255.73,255.99,24081.0,256.68,256.83,255.73,255.99,24081.0
2019-08-16 10:10:00,256.3,256.3,255.29,255.73,4222.0,256.3,256.3,255.29,255.73,4222.0
2019-08-16 10:15:00,255.87,255.87,255.54,255.54,5010.0,255.87,255.87,255.54,255.54,5010.0
2019-08-16 10:20:00,255.41,256.26,254.87,256.26,18509.0,255.41,256.26,254.87,256.26,18509.0
2019-08-16 10:25:00,256.34,256.49,255.9,256.42,11612.0,256.34,256.49,255.9,256.42,11612.0
2019-08-16 10:30:00,256.3,256.51,256.15,256.18,9362.0,256.3,256.51,256.15,256.18,9362.0
2019-08-16 10:35:00,256.22,256.79,256.15,256.63,4654.0,256.22,256.79,256.15,256.63,4654.0
2019-08-16 10:40:00,256.76,257.41,256.76,257.2,5646.0,256.76,257.41,256.76,257.2,5646.0
2019-08-16 10:45:00,257.24,257.74,257.24,257.38,9345.0,257.24,257.74,257.24,257.38,9345.0
2019-08-16 10:50:00,257.5,257.99,257.33,257.93,16625.0,257.5,257.99,257.33,257.93,16625.0
2019-08-16 10:55:00,257.85,258.69,257.85,258.63,12761.0,257.85,258.69,257.85,258.63,12761.0
2019-08-16 11:00:00,258.7,259.18,258.64,259.18,22275.0,258.7,259.18,258.64,259.18,22275.0
2019-08-16 11:05:00,259.2,259.44,259.05,259.12,19846.0,259.2,259.44,259.05,259.12,19846.0
2019-08-16 11:10:00,259.2,259.22,258.09,258.15,24668.0,259.2,259.22,258.09,258.15,24668.0
2019-08-16 11:15:00,258.15,258.66,258.14,258.38,11575.0,258.15,258.66,258.14,258.38,11575.0
2019-08-16 11:20:00,258.57,259.14,258.46,259.11,7275.0,258.57,259.14,258.46,259.11,7275.0
2019-08-16 11:25:00,259.25,259.3,258.68,258.75,11202.0,259.25,259.3,258.68,258.75,11202.0
2019-08-16 11:30:00,258.75,258.78,258.25,258.56,5763.0,258.75,258.78,258.25,258.56,5763.0
2019-08-16 11:35:00,258.49,258.63,257.83,258.02,3854.0,258.49,258.63,257.83,258.02,3854.0
2019-08-16 11:40:00,258.08,258.39,257.97,258.32,9883.0,258.08,258.39,257.97,258.32,9883.0
2019-08-16 11:45:00,258.36,258.82,258.22,258.63,4799.0,258.36,258.82,258.22,258.63,4799.0
2019-08-16 11:50:00,258.69,258.93,258.64,258.76,4825.0,258.69,258.93,258.64,258.76,4825.0
2019-08-16 11:55:00,258.75,259.08,258.75,258.99,11632.0,258.75,259.08,258.75,258.99,11632.0
2019-08-16 12:00:00,259.24,259.4,259.02,259.23,13891.0,259.24,259.4,259.02,259.23,13891.0
2019-08-16 12:05:00,259.25,259.49,259.25,259.43,10436.0,259.25,259.49,259.25,259.43,10436.0
2019-08-16 12:10:00,259.4,259.5,259.35,259.35,5609.0,259.4,259.5,259.35,259.35,5609.0
2019-08-16 12:15:00,259.35,259.45,258.94,259.26,16735.0,259.35,259.45,258.94,259.26,16735.0
2019-08-16 12:20:00,259.21,259.45,259.13,259.33,13041.0,259.21,259.45,259.13,259.33,13041.0
2019-08-16 12:25:00,259.38,259.83,259.35,259.76,16917.0,259.38,259.83,259.35,259.76,16917.0
2019-08-16 12:30:00,259.76,259.84,259.6,259.72,12557.0,259.76,259.84,259.6,259.72,12557.0
2019-08-16 12:35:00,259.73,259.9,259.2,259.46,16738.0,259.73,259.9,259.2,259.46,16738.0
2019-08-16 12:40:00,259.43,259.64,259.34,259.56,12373.0,259.43,259.64,259.34,259.56,12373.0
2019-08-16 12:45:00,259.56,259.7,259.0,259.0,9114.0,259.56,259.7,259.0,259.0,9114.0
2019-08-16 12:50:00,259.11,259.19,258.87,258.94,3807.0,259.11,259.19,258.87,258.94,3807.0
2019-08-16 12:55:00,259.02,259.08,258.75,258.83,3011.0,259.02,259.08,258.75,258.83,3011.0
2019-08-16 13:00:00,258.87,258.88,258.76,258.76,1146.0,258.87,258.88,258.76,258.76,1146.0
2019-08-16 13:05:00,258.85,258.89,258.5,258.51,1815.0,258.85,258.89,258.5,258.51,1815.0
2019-08-16 13:10:00,258.56,258.77,258.53,258.53,2039.0,258.56,258.77,258.53,258.53,2039.0
2019-08-16 13:15:00,258.52,258.52,258.35,258.43,4852.0,258.52,258.52,258.35,258.43,4852.0
2019-08-16 13:20:00,258.35,258.4,258.28,258.34,2460.0,258.35,258.4,258.28,258.34,2460.0
2019-08-16 13:25:00,258.24,258.38,258.24,258.36,1536.0,258.24,258.38,258.24,258.36,1536.0
2019-08-16 13:30:00,258.25,258.33,258.18,258.27,2594.0,258.25,258.33,258.18,258.27,2594.0
2019-08-16 13:35:00,258.32,258.33,258.18,258.19,4297.0,258.32,258.33,258.18,258.19,4297.0
2019-08-16 13:40:00,258.22,258.36,257.97,257.98,6679.0,258.22,258.36,257.97,257.98,6679.0
2019-08-16 13:45:00,257.88,258.01,257.63,257.65,1875.0,257.88,258.01,257.63,257.65,1875.0
2019-08-16 13:50:00,257.68,257.83,257.68,257.78,3107.0,257.68,257.83,257.68,257.78,3107.0
2019-08-16 13:55:00,257.87,258.0,257.84,257.93,2951.0,257.87,258.0,257.84,257.93,2951.0
2019-08-16 14:00:00,257.94,258.0,257.7,257.92,5585.0,257.94,258.0,257.7,257.92,5585.0
2019-08-16 14:05:00,257.85,257.85,257.5,257.5,6450.0,257.85,257.85,257.5,257.5,6450.0
2019-08-16 14:10:00,257.51,257.77,257.42,257.77,6655.0,257.51,257.77,257.42,257.77,6655.0
2019-08-16 14:15:00,257.78,258.15,257.77,258.15,4932.0,257.78,258.15,257.77,258.15,4932.0
2019-08-16 14:20:00,258.18,258.28,258.11,258.14,4200.0,258.18,258.28,258.11,258.14,4200.0
2019-08-16 14:25:00,258.1,258.32,258.06,258.11,6778.0,258.1,258.32,258.06,258.11,6778.0
2019-08-16 14:30:00,258.02,258.04,257.81,258.0,4190.0,258.02,258.04,257.81,258.0,4190.0
2019-08-16 14:35:00,257.99,258.09,257.78,257.84,9357.0,257.99,258.09,257.78,257.84,9357.0
2019-08-16 14:40:00,257.92,257.96,257.69,257.8,14309.0,257.92,257.96,257.69,257.8,14309.0
2019-08-16 14:45:00,257.73,257.75,257.44,257.68,7473.0,257.73,257.75,257.44,257.68,7473.0
2019-08-16 14:50:00,257.69,257.92,257.63,257.8,4378.0,257.69,257.92,257.63,257.8,4378.0
2019-08-16 14:55:00,257.72,257.93,257.58,257.58,5317.0,257.72,257.93,257.58,257.58,5317.0
2019-08-16 15:00:00,257.53,257.98,257.49,257.85,5490.0,257.53,257.98,257.49,257.85,5490.0
2019-08-16 15:05:00,257.88,258.14,257.85,258.02,7125.0,257.88,258.14,257.85,258.02,7125.0
2019-08-16 15:10:00,257.94,258.03,257.81,257.91,11639.0,257.94,258.03,257.81,257.91,11639.0
2019-08-16 15:15:00,257.87,258.08,257.77,257.95,8819.0,257.87,258.08,257.77,257.95,8819.0
2019-08-16 15:20:00,257.97,258.08,257.77,257.79,8107.0,257.97,258.08,257.77,257.79,8107.0
2019-08-16 15:25:00,257.79,257.87,257.56,257.56,8618.0,257.79,257.87,257.56,257.56,8618.0
2019-08-16 15:30:00,257.55,257.56,256.95,256.95,14557.0,257.55,257.56,256.95,256.95,14557.0
2019-08-16 15:35:00,256.93,257.11,256.89,256.94,16190.0,256.93,257.11,256.89,256.94,16190.0
2019-08-16 15:40:00,256.95,257.09,256.93,257.07,8426.0,256.95,257.09,256.93,257.07,8426.0
2019-08-16 15:45:00,257.1,257.17,256.98,257.07,9751.0,257.1,257.17,256.98,257.07,9751.0
2019-08-16 15:50:00,257.08,257.34,257.03,257.27,24192.0,257.08,257.34,257.03,257.27,24192.0
2019-08-16 15:55:00,257.26,257.66,256.89,256.91,68292.0,257.26,257.66,256.89,256.91,68292.0
2019-08-19 09:30:00,260.0,261.59,259.88,260.67,52153.0,260.0,261.59,259.88,260.67,52153.0
2019-08-19 09:35:00,260.49,260.88,259.17,259.68,31750.0,260.49,260.88,259.17,259.68,31750.0
2019-08-19 09:40:00,259.52,259.7,258.46,258.88,10149.0,259.52,259.7,258.46,258.88,10149.0
2019-08-19 09:45:00,258.73,259.25,256.79,257.06,20644.0,258.73,259.25,256.79,257.06,20644.0
2019-08-19 09:50:00,256.93,257.26,255.66,255.97,14580.0,256.93,257.26,255.66,255.97,14580.0
2019-08-19 09:55:00,256.03,256.27,255.58,256.04,6844.0,256.03,256.27,255.58,256.04,6844.0
2019-08-19 10:00:00,256.07,256.32,255.66,256.12,14105.0,256.07,256.32,255.66,256.12,14105.0
2019-08-19 10:05:00,256.0,256.01,255.5,255.6,9200.0,256.0,256.01,255.5,255.6,9200.0
2019-08-19 10:10:00,255.38,255.56,254.63,255.02,13307.0,255.38,255.56,254.63,255.02,13307.0
2019-08-19 10:15:00,255.21,256.05,254.99,256.05,8773.0,255.21,256.05,254.99,256.05,8773.0
2019-08-19 10:20:00,255.66,255.97,254.81,254.9,9989.0,255.66,255.97,254.81,254.9,9989.0
2019-08-19 10:25:00,254.81,255.62,254.71,255.5,13972.0,254.81,255.62,254.71,255.5,13972.0
2019-08-19 10:30:00,255.63,256.47,255.63,256.44,12448.0,255.63,256.47,255.63,256.44,12448.0
2019-08-19 10:35:00,256.25,257.34,256.19,257.11,23301.0,256.25,257.34,256.19,257.11,23301.0
2019-08-19 10:40:00,257.15,257.39,256.94,256.99,7708.0,257.15,257.39,256.94,256.99,7708.0
2019-08-19 10:45:00,257.03,257.63,256.56,257.52,7557.0,257.03,257.63,256.56,257.52,7557.0
2019-08-19 10:50:00,257.52,257.52,257.08,257.27,4573.0,257.52,257.52,257.08,257.27,4573.0
2019-08-19 10:55:00,257.3,258.0,257.2,257.88,18169.0,257.3,258.0,257.2,257.88,18169.0
2019-08-19 11:00:00,257.9,258.0,257.77,258.0,9540.0,257.9,258.0,257.77,258.0,9540.0
2019-08-19 11:05:00,257.95,258.62,257.95,258.62,19149.0,257.95,258.62,257.95,258.62,19149.0
2019-08-19 11:10:00,258.62,258.75,258.06,258.11,9990.0,258.62,258.75,258.06,258.11,9990.0
2019-08-19 11:15:00,258.12,258.48,257.59,257.71,5922.0,258.12,258.48,257.59,257.71,5922.0
2019-08-19 11:20:00,257.88,258.31,257.85,258.21,4618.0,257.88,258.31,257.85,258.21,4618.0
2019-08-19 11:25:00,258.22,258.55,257.89,258.17,6341.0,258.22,258.55,257.89,258.17,6341.0
2019-08-19 11:30:00,258.34,258.73,258.18,258.64,6923.0,258.34,258.73,258.18,258.64,6923.0
2019-08-19 11:35:00,258.59,258.65,258.39,258.53,5049.0,258.59,258.65,258.39,258.53,5049.0
2019-08-19 11:40:00,258.57,258.89,258.53,258.89,6822.0,258.57,258.89,258.53,258.89,6822.0
2019-08-19 11:45:00,258.91,258.97,258.6,258.6,9684.0,258.91,258.97,258.6,258.6,9684.0
2019-08-19 11:50:00,258.6,258.7,258.01,258.03,9913.0,258.6,258.7,258.01,258.03,9913.0
2019-08-19 11:55:00,258.18,258.53,258.18,258.4,5538.0,258.18,258.53,258.18,258.4,5538.0
2019-08-19 12:00:00,258.46,258.46,257.77,257.78,4349.0,258.46,258.46,257.77,257.78,4349.0
2019-08-19 12:05:00,257.54,257.76,257.25,257.69,7032.0,257.54,257.76,257.25,257.69,7032.0
2019-08-19 12:10:00,257.58,257.64,257.47,257.59,1711.0,257.58,257.64,257.47,257.59,1711.0
2019-08-19 12:15:00,257.6,257.63,257.51,257.53,3480.0,257.6,257.63,257.51,257.53,3480.0
2019-08-19 12:20:00,257.45,257.46,257.19,257.38,4747.0,257.45,257.46,257.19,257.38,4747.0
2019-08-19 12:25:00,257.32,257.61,257.32,257.61,50438.0,257.32,257.61,257.32,257.61,50438.0
2019-08-19 12:30:00,257.51,257.55,257.27,257.44,5455.0,257.51,257.55,257.27,257.44,5455.0
2019-08-19 12:35:00,257.43,257.46,257.22,257.3,7754.0,257.43,257.46,257.22,257.3,7754.0
2019-08-19 12:40:00,257.25,257.25,256.94,257.04,3344.0,257.25,257.25,256.94,257.04,3344.0
2019-08-19 12:45:00,257.11,257.29,257.1,257.15,5149.0,257.11,257.29,257.1,257.15,5149.0
2019-08-19 12:50:00,257.11,257.12,257.08,257.12,1000.0,257.11,257.12,257.08,257.12,1000.0
2019-08-19 12:55:00,257.0,257.07,256.8,256.96,2940.0,257.0,257.07,256.8,256.96,2940.0
2019-08-19 13:00:00,257.05,257.22,257.02,257.22,7711.0,257.05,257.22,257.02,257.22,7711.0
2019-08-19 13:05:00,257.24,257.24,256.81,256.87,5751.0,257.24,257.24,256.81,256.87,5751.0
2019-08-19 13:10:00,256.94,256.97,256.85,256.93,2134.0,256.94,256.97,256.85,256.93,2134.0
2019-08-19 13:15:00,256.89,257.01,256.8,256.96,4905.0,256.89,257.01,256.8,256.96,4905.0
2019-08-19 13:20:00,257.05,257.07,256.62,256.91,9062.0,257.05,257.07,256.62,256.91,9062.0
2019-08-19 13:25:00,256.9,257.07,256.87,256.89,25710.0,256.9,257.07,256.87,256.89,25710.0
2019-08-19 13:30:00,256.88,257.11,256.87,257.0,24619.0,256.88,257.11,256.87,257.0,24619.0
2019-08-19 13:35:00,257.0,257.47,257.0,257.09,4169.0,257.0,257.47,257.0,257.09,4169.0
2019-08-19 13:40:00,257.06,257.14,256.95,257.06,10458.0,257.06,257.14,256.95,257.06,10458.0
2019-08-19 13:45:00,257.1,257.11,256.97,256.98,12012.0,257.1,257.11,256.97,256.98,12012.0
2019-08-19 13:50:00,257.01,257.02,256.83,256.84,2073.0,257.01,257.02,256.83,256.84,2073.0
2019-08-19 13:55:00,256.76,256.91,256.59,256.74,24195.0,256.76,256.91,256.59,256.74,24195.0
2019-08-19 14:00:00,256.78,256.8,256.3,256.39,8531.0,256.78,256.8,256.3,256.39,8531.0
2019-08-19 14:05:00,256.43,256.56,256.38,256.38,25680.0,256.43,256.56,256.38,256.38,25680.0
2019-08-19 14:10:00,256.38,256.39,256.18,256.36,4656.0,256.38,256.39,256.18,256.36,4656.0
2019-08-19 14:15:00,256.36,256.54,256.27,256.54,12840.0,256.36,256.54,256.27,256.54,12840.0
2019-08-19 14:20:00,256.53,256.9,256.5,256.61,16995.0,256.53,256.9,256.5,256.61,16995.0
2019-08-19 14:25:00,256.59,256.7,256.52,256.59,8410.0,256.59,256.7,256.52,256.59,8410.0
2019-08-19 14:30:00,256.6,256.6,256.2,256.4,4586.0,256.6,256.6,256.2,256.4,4586.0
2019-08-19 14:35:00,256.38,256.47,256.13,256.17,4280.0,256.38,256.47,256.13,256.17,4280.0
2019-08-19 14:40:00,256.17,256.37,256.16,256.34,3575.0,256.17,256.37,256.16,256.34,3575.0
2019-08-19 14:45:00,256.31,256.36,256.1,256.12,2804.0,256.31,256.36,256.1,256.12,2804.0
2019-08-19 14:50:00,256.12,256.14,255.99,256.1,15483.0,256.12,256.14,255.99,256.1,15483.0
2019-08-19 14:55:00,256.12,256.14,256.0,256.0,10328.0,256.12,256.14,256.0,256.0,10328.0
2019-08-19 15:00:00,256.06,256.36,255.84,256.31,7749.0,256.06,256.36,255.84,256.31,7749.0
2019-08-19 15:05:00,256.26,256.32,256.12,256.12,2953.0,256.26,256.32,256.12,256.12,2953.0
2019-08-19 15:10:00,256.14,256.15,255.79,255.8,5527.0,256.14,256.15,255.79,255.8,5527.0
2019-08-19 15:15:00,255.75,255.75,255.46,255.63,16429.0,255.75,255.75,255.46,255.63,16429.0
2019-08-19 15:20:00,255.63,255.63,255.22,255.33,14420.0,255.63,255.63,255.22,255.33,14420.0
2019-08-19 15:25:00,255.43,255.56,255.33,255.39,14319.0,255.43,255.56,255.33,255.39,14319.0
2019-08-19 15:30:00,255.39,255.65,255.31,255.65,18204.0,255.39,255.65,255.31,255.65,18204.0
2019-08-19 15:35:00,255.65,256.12,255.65,256.12,21494.0,255.65,256.12,255.65,256.12,21494.0
2019-08-19 15:40:00,256.05,256.12,255.74,255.77,15275.0,256.05,256.12,255.74,255.77,15275.0
2019-08-19 15:45:00,255.75,255.8,255.44,255.77,15448.0,255.75,255.8,255.44,255.77,15448.0
2019-08-19 15:50:00,255.85,255.99,255.62,255.63,27528.0,255.85,255.99,255.62,255.63,27528.0
2019-08-19 15:55:00,255.7,255.7,255.25,255.37,54329.0,255.7,255.7,255.25,255.37,54329.0
2019-08-20 09:30:00,255.5,255.54,252.9,253.02,22743.0,255.5,255.54,252.9,253.02,22743.0
2019-08-20 09:35:00,253.02,255.31,252.58,255.23,12695.0,253.02,255.31,252.58,255.23,12695.0
2019-08-20 09:40:00,255.0,255.55,254.28,255.51,25561.0,255.0,255.55,254.28,255.51,25561.0
2019-08-20 09:45:00,255.43,255.61,254.36,254.36,7877.0,255.43,255.61,254.36,254.36,7877.0
2019-08-20 09:50:00,254.86,255.68,254.86,255.19,13119.0,254.86,255.68,254.86,255.19,13119.0
2019-08-20 09:55:00,255.21,255.35,254.68,254.8,7227.0,255.21,255.35,254.68,254.8,7227.0
2019-08-20 10:00:00,254.71,255.16,254.43,255.16,8947.0,254.71,255.16,254.43,255.16,8947.0
2019-08-20 10:05:00,255.07,255.77,255.0,255.17,25232.0,255.07,255.77,255.0,255.17,25232.0
2019-08-20 10:10:00,255.29,256.25,255.08,256.03,15292.0,255.29,256.25,255.08,256.03,15292.0
2019-08-20 10:15:00,256.11,256.98,256.11,256.73,9214.0,256.11,256.98,256.11,256.73,9214.0
2019-08-20 10:20:00,256.65,256.74,255.52,255.59,19150.0,256.65,256.74,255.52,255.59,19150.0
2019-08-20 10:25:00,255.5,255.66,255.22,255.54,16693.0,255.5,255.66,255.22,255.54,16693.0
2019-08-20 10:30:00,255.4,255.42,254.8,255.15,10386.0,255.4,255.42,254.8,255.15,10386.0
2019-08-20 10:35:00,255.14,255.3,254.57,254.67,14426.0,255.14,255.3,254.57,254.67,14426.0
2019-08-20 10:40:00,254.61,255.39,254.4,255.15,26517.0,254.61,255.39,254.4,255.15,26517.0
2019-08-20 10:45:00,255.03,255.04,254.46,254.47,3569.0,255.03,255.04,254.46,254.47,3569.0
2019-08-20 10:50:00,254.45,254.92,254.26,254.92,3904.0,254.45,254.92,254.26,254.92,3904.0
2019-08-20 10:55:00,254.82,254.91,254.35,254.55,16787.0,254.82,254.91,254.35,254.55,16787.0
2019-08-20 11:00:00,254.64,255.18,254.52,255.09,19720.0,254.64,255.18,254.52,255.09,19720.0
2019-08-20 11:05:00,255.11,255.33,254.86,255.11,12517.0,255.11,255.33,254.86,255.11,12517.0
2019-08-20 11:10:00,255.21,255.59,255.15,255.16,5581.0,255.21,255.59,255.15,255.16,5581.0
2019-08-20 11:15:00,255.22,255.36,254.89,254.89,6655.0,255.22,255.36,254.89,254.89,6655.0
2019-08-20 11:20:00,254.92,254.98,254.7,254.85,13231.0,254.92,254.98,254.7,254.85,13231.0
2019-08-20 11:25:00,254.81,255.4,254.66,255.4,17114.0,254.81,255.4,254.66,255.4,17114.0
2019-08-20 11:30:00,255.37,255.88,255.05,255.88,8875.0,255.37,255.88,255.05,255.88,8875.0
2019-08-20 11:35:00,255.91,255.93,255.57,255.72,10910.0,255.91,255.93,255.57,255.72,10910.0
2019-08-20 11:40:00,255.72,255.72,255.4,255.48,5424.0,255.72,255.72,255.4,255.48,5424.0
2019-08-20 11:45:00,255.48,255.55,255.35,255.47,5000.0,255.48,255.55,255.35,255.47,5000.0
2019-08-20 11:50:00,255.49,255.66,255.4,255.6,3817.0,255.49,255.66,255.4,255.6,3817.0
2019-08-20 11:55:00,255.58,256.07,255.58,255.84,6173.0,255.58,256.07,255.58,255.84,6173.0
2019-08-20 12:00:00,256.02,256.26,255.99,256.02,5781.0,256.02,256.26,255.99,256.02,5781.0
2019-08-20 12:05:00,256.1,256.1,255.83,255.84,7712.0,256.1,256.1,255.83,255.84,7712.0
2019-08-20 12:10:00,255.84,255.96,255.76,255.92,7075.0,255.84,255.96,255.76,255.92,7075.0
2019-08-20 12:15:00,255.88,255.89,255.53,255.81,5800.0,255.88,255.89,255.53,255.81,5800.0
2019-08-20 12:20:00,255.8,255.97,255.77,255.91,6349.0,255.8,255.97,255.77,255.91,6349.0
2019-08-20 12:25:00,255.9,256.01,255.75,255.84,6500.0,255.9,256.01,255.75,255.84,6500.0
2019-08-20 12:30:00,255.84,255.84,255.31,255.41,6169.0,255.84,255.84,255.31,255.41,6169.0
2019-08-20 12:35:00,255.38,255.4,255.0,255.05,9954.0,255.38,255.4,255.0,255.05,9954.0
2019-08-20 12:40:00,254.99,255.06,254.87,254.92,7183.0,254.99,255.06,254.87,254.92,7183.0
2019-08-20 12:45:00,254.92,255.26,254.86,255.26,7710.0,254.92,255.26,254.86,255.26,7710.0
2019-08-20 12:50:00,255.32,255.32,254.93,255.24,4622.0,255.32,255.32,254.93,255.24,4622.0
2019-08-20 12:55:00,255.21,255.21,254.97,254.99,3649.0,255.21,255.21,254.97,254.99,3649.0
2019-08-20 13:00:00,254.94,255.24,254.84,255.09,6523.0,254.94,255.24,254.84,255.09,6523.0
2019-08-20 13:05:00,255.1,255.17,254.97,255.17,4234.0,255.1,255.17,254.97,255.17,4234.0
2019-08-20 13:10:00,255.34,255.34,255.03,255.09,6300.0,255.34,255.34,255.03,255.09,6300.0
2019-08-20 13:15:00,255.19,255.73,255.07,255.62,5309.0,255.19,255.73,255.07,255.62,5309.0
2019-08-20 13:20:00,255.76,256.55,255.74,256.27,44483.0,255.76,256.55,255.74,256.27,44483.0
2019-08-20 13:25:00,256.11,256.4,256.02,256.3,1122.0,256.11,256.4,256.02,256.3,1122.0
2019-08-20 13:30:00,256.37,256.46,256.24,256.33,6751.0,256.37,256.46,256.24,256.33,6751.0
2019-08-20 13:35:00,256.29,256.29,255.94,256.18,6277.0,256.29,256.29,255.94,256.18,6277.0
2019-08-20 13:40:00,256.22,256.28,256.05,256.26,7432.0,256.22,256.28,256.05,256.26,7432.0
2019-08-20 13:45:00,256.22,256.52,256.22,256.45,2271.0,256.22,256.52,256.22,256.45,2271.0
2019-08-20 13:50:00,256.45,257.18,256.31,257.06,24962.0,256.45,257.18,256.31,257.06,24962.0
2019-08-20 13:55:00,257.12,257.37,256.94,257.34,8553.0,257.12,257.37,256.94,257.34,8553.0
2019-08-20 14:00:00,257.43,257.61,257.09,257.11,12315.0,257.43,257.61,257.09,257.11,12315.0
2019-08-20 14:05:00,257.09,257.28,256.1,256.11,8855.0,257.09,257.28,256.1,256.11,8855.0
2019-08-20 14:10:00,256.12,256.32,256.06,256.09,9381.0,256.12,256.32,256.06,256.09,9381.0
2019-08-20 14:15:00,256.16,256.3,255.47,255.72,9967.0,256.16,256.3,255.47,255.72,9967.0
2019-08-20 14:20:00,255.69,255.71,254.87,255.48,11984.0,255.69,255.71,254.87,255.48,11984.0
2019-08-20 14:25:00,255.47,255.67,255.2,255.54,3404.0,255.47,255.67,255.2,255.54,3404.0
2019-08-20 14:30:00,255.65,256.07,255.65,255.85,2075.0,255.65,256.07,255.65,255.85,2075.0
2019-08-20 14:35:00,256.0,256.02,255.76,255.76,2900.0,256.0,256.02,255.76,255.76,2900.0
2019-08-20 14:40:00,255.81,255.81,255.28,255.28,2007.0,255.81,255.81,255.28,255.28,2007.0
2019-08-20 14:45:00,255.43,255.61,255.29,255.56,3858.0,255.43,255.61,255.29,255.56,3858.0
2019-08-20 14:50:00,255.57,255.63,255.47,255.59,3420.0,255.57,255.63,255.47,255.59,3420.0
2019-08-20 14:55:00,255.7,256.03,255.6,256.03,5031.0,255.7,256.03,255.6,256.03,5031.0
2019-08-20 15:00:00,255.93,255.99,255.67,255.72,7074.0,255.93,255.99,255.67,255.72,7074.0
2019-08-20 15:05:00,255.81,255.9,255.58,255.58,3350.0,255.81,255.9,255.58,255.58,3350.0
2019-08-20 15:10:00,255.71,255.87,255.62,255.75,2929.0,255.71,255.87,255.62,255.75,2929.0
2019-08-20 15:15:00,255.86,255.86,255.67,255.77,6947.0,255.86,255.86,255.67,255.77,6947.0
2019-08-20 15:20:00,255.83,256.15,255.83,255.95,5900.0,255.83,256.15,255.83,255.95,5900.0
2019-08-20 15:25:00,255.95,256.27,255.9,256.27,11373.0,255.95,256.27,255.9,256.27,11373.0
2019-08-20 15:30:00,256.26,256.44,256.01,256.27,9931.0,256.26,256.44,256.01,256.27,9931.0
2019-08-20 15:35:00,256.25,256.28,256.08,256.11,8048.0,256.25,256.28,256.08,256.11,8048.0
2019-08-20 15:40:00,256.11,256.16,255.95,255.95,10028.0,256.11,256.16,255.95,255.95,10028.0
2019-08-20 15:45:00,255.95,256.12,255.89,256.0,12317.0,255.95,256.12,255.89,256.0,12317.0
2019-08-20 15:50:00,255.92,256.01,255.77,255.96,34830.0,255.92,256.01,255.77,255.96,34830.0
2019-08-20 15:55:00,255.9,256.11,255.21,255.31,87683.0,255.9,256.11,255.21,255.31,87683.0
2019-08-21 09:30:00,262.0,262.59,260.24,260.73,95066.0,262.0,262.59,260.24,260.73,95066.0
2019-08-21 09:35:00,260.75,264.69,260.73,264.45,69011.0,260.75,264.69,260.73,264.45,69011.0
2019-08-21 09:40:00,264.43,265.52,263.44,263.5,53779.0,264.43,265.52,263.44,263.5,53779.0
2019-08-21 09:45:00,263.68,264.47,262.56,263.8,77130.0,263.68,264.47,262.56,263.8,77130.0
2019-08-21 09:50:00,263.69,264.73,263.68,264.16,18821.0,263.69,264.73,263.68,264.16,18821.0
2019-08-21 09:55:00,264.09,264.18,263.43,263.8,21960.0,264.09,264.18,263.43,263.8,21960.0
2019-08-21 10:00:00,264.01,264.15,263.14,263.26,23387.0,264.01,264.15,263.14,263.26,23387.0
2019-08-21 10:05:00,263.23,264.19,263.0,264.03,19491.0,263.23,264.19,263.0,264.03,19491.0
2019-08-21 10:10:00,263.99,264.59,263.77,264.57,15767.0,263.99,264.59,263.77,264.57,15767.0
2019-08-21 10:15:00,264.57,266.33,264.57,266.0,27213.0,264.57,266.33,264.57,266.0,27213.0
2019-08-21 10:20:00,265.94,266.13,265.45,265.94,26150.0,265.94,266.13,265.45,265.94,26150.0
2019-08-21 10:25:00,265.91,265.99,265.26,265.56,24265.0,265.91,265.99,265.26,265.56,24265.0
2019-08-21 10:30:00,265.47,265.55,264.46,264.76,24066.0,265.47,265.55,264.46,264.76,24066.0
2019-08-21 10:35:00,264.84,265.42,264.84,265.05,12285.0,264.84,265.42,264.84,265.05,12285.0
2019-08-21 10:40:00,265.04,265.14,264.74,264.94,9832.0,265.04,265.14,264.74,264.94,9832.0
2019-08-21 10:45:00,264.88,265.04,264.18,264.32,7533.0,264.88,265.04,264.18,264.32,7533.0
2019-08-21 10:50:00,264.7,265.23,264.59,265.11,20716.0,264.7,265.23,264.59,265.11,20716.0
2019-08-21 10:55:00,265.09,265.09,264.26,264.49,5536.0,265.09,265.09,264.26,264.49,5536.0
2019-08-21 11:00:00,264.57,264.58,263.81,264.01,10073.0,264.57,264.58,263.81,264.01,10073.0
2019-08-21 11:05:00,263.93,264.14,263.74,264.07,12348.0,263.93,264.14,263.74,264.07,12348.0
2019-08-21 11:10:00,264.04,264.1,263.81,263.96,15058.0,264.04,264.1,263.81,263.96,15058.0
2019-08-21 11:15:00,264.03,264.95,264.02,264.84,8943.0,264.03,264.95,264.02,264.84,8943.0
2019-08-21 11:20:00,264.88,265.54,264.82,265.24,7166.0,264.88,265.54,264.82,265.24,7166.0
2019-08-21 11:25:00,265.26,265.34,264.98,264.99,4131.0,265.26,265.34,264.98,264.99,4131.0
2019-08-21 11:30:00,265.0,265.91,265.0,265.88,12749.0,265.0,265.91,265.0,265.88,12749.0
2019-08-21 11:35:00,265.88,266.39,265.88,266.33,8482.0,265.88,266.39,265.88,266.33,8482.0
2019-08-21 11:40:00,266.34,266.73,265.88,266.05,22581.0,266.34,266.73,265.88,266.05,22581.0
2019-08-21 11:45:00,266.21,266.51,266.05,266.4,8869.0,266.21,266.51,266.05,266.4,8869.0
2019-08-21 11:50:00,266.42,266.67,266.23,266.43,7505.0,266.42,266.67,266.23,266.43,7505.0
2019-08-21 11:55:00,266.4,266.53,266.06,266.21,7061.0,266.4,266.53,266.06,266.21,7061.0
2019-08-21 12:00:00,266.02,266.39,266.01,266.35,8796.0,266.02,266.39,266.01,266.35,8796.0
2019-08-21 12:05:00,266.39,266.56,266.2,266.29,5045.0,266.39,266.56,266.2,266.29,5045.0
2019-08-21 12:10:00,266.26,266.48,266.26,266.39,3633.0,266.26,266.48,266.26,266.39,3633.0
2019-08-21 12:15:00,266.47,267.07,266.42,267.03,46353.0,266.47,267.07,266.42,267.03,46353.0
2019-08-21 12:20:00,267.06,267.34,266.82,267.19,16080.0,267.06,267.34,266.82,267.19,16080.0
2019-08-21 12:25:00,267.12,267.64,267.12,267.41,11518.0,267.12,267.64,267.12,267.41,11518.0
2019-08-21 12:30:00,267.41,267.84,267.4,267.43,6819.0,267.41,267.84,267.4,267.43,6819.0
2019-08-21 12:35:00,267.35,267.54,267.1,267.5,12763.0,267.35,267.54,267.1,267.5,12763.0
2019-08-21 12:40:00,267.46,267.82,267.46,267.71,12539.0,267.46,267.82,267.46,267.71,12539.0
2019-08-21 12:45:00,267.69,267.76,267.16,267.16,10808.0,267.69,267.76,267.16,267.16,10808.0
2019-08-21 12:50:00,267.23,267.44,267.16,267.17,12318.0,267.23,267.44,267.16,267.17,12318.0
2019-08-21 12:55:00,267.2,267.28,266.36,266.46,11309.0,267.2,267.28,266.36,266.46,11309.0
2019-08-21 13:00:00,266.52,266.57,266.25,266.33,9752.0,266.52,266.57,266.25,266.33,9752.0
2019-08-21 13:05:00,266.31,266.35,265.95,266.15,5381.0,266.31,266.35,265.95,266.15,5381.0
2019-08-21 13:10:00,266.16,266.67,266.16,266.33,11545.0,266.16,266.67,266.16,266.33,11545.0
2019-08-21 13:15:00,266.35,266.46,266.2,266.23,7354.0,266.35,266.46,266.2,266.23,7354.0
2019-08-21 13:20:00,266.23,266.23,265.68,265.92,6582.0,266.23,266.23,265.68,265.92,6582.0
2019-08-21 13:25:00,265.9,265.91,265.59,265.59,6689.0,265.9,265.91,265.59,265.59,6689.0
2019-08-21 13:30:00,265.61,265.61,264.92,265.12,9643.0,265.61,265.61,264.92,265.12,9643.0
2019-08-21 13:35:00,264.93,265.29,264.93,265.16,11820.0,264.93,265.29,264.93,265.16,11820.0
2019-08-21 13:40:00,265.15,265.95,264.94,265.94,12407.0,265.15,265.95,264.94,265.94,12407.0
2019-08-21 13:45:00,265.93,266.22,265.73,266.16,10478.0,265.93,266.22,265.73,266.16,10478.0
2019-08-21 13:50:00,266.18,266.19,265.84,265.87,8532.0,266.18,266.19,265.84,265.87,8532.0
2019-08-21 13:55:00,265.83,266.05,265.74,265.78,5054.0,265.83,266.05,265.74,265.78,5054.0
2019-08-21 14:00:00,265.36,265.58,265.14,265.49,10963.0,265.36,265.58,265.14,265.49,10963.0
2019-08-21 14:05:00,265.57,265.93,265.55,265.68,4624.0,265.57,265.93,265.55,265.68,4624.0
2019-08-21 14:10:00,265.7,265.73,265.5,265.73,4796.0,265.7,265.73,265.5,265.73,4796.0
2019-08-21 14:15:00,265.79,266.09,265.66,266.09,2294.0,265.79,266.09,265.66,266.09,2294.0
2019-08-21 14:20:00,266.03,266.23,265.95,266.04,4268.0,266.03,266.23,265.95,266.04,4268.0
2019-08-21 14:25:00,265.92,266.39,265.81,266.28,2800.0,265.92,266.39,265.81,266.28,2800.0
2019-08-21 14:30:00,266.31,266.34,266.07,266.29,19503.0,266.31,266.34,266.07,266.29,19503.0
2019-08-21 14:35:00,266.29,266.42,265.89,265.94,23239.0,266.29,266.42,265.89,265.94,23239.0
2019-08-21 14:40:00,265.93,266.5,265.92,266.24,12901.0,265.93,266.5,265.92,266.24,12901.0
2019-08-21 14:45:00,266.26,266.6,266.03,266.5,13914.0,266.26,266.6,266.03,266.5,13914.0
2019-08-21 14:50:00,266.4,266.49,265.58,265.81,9587.0,266.4,266.49,265.58,265.81,9587.0
2019-08-21 14:55:00,265.86,265.94,265.5,265.7,8623.0,265.86,265.94,265.5,265.7,8623.0
2019-08-21 15:00:00,265.62,265.69,265.24,265.36,10067.0,265.62,265.69,265.24,265.36,10067.0
2019-08-21 15:05:00,265.36,265.48,265.2,265.43,9979.0,265.36,265.48,265.2,265.43,9979.0
2019-08-21 15:10:00,265.38,265.43,265.0,265.39,18164.0,265.38,265.43,265.0,265.39,18164.0
2019-08-21 15:15:00,265.4,265.67,265.27,265.67,22145.0,265.4,265.67,265.27,265.67,22145.0
2019-08-21 15:20:00,265.7,265.7,265.46,265.54,5911.0,265.7,265.7,265.46,265.54,5911.0
2019-08-21 15:25:00,265.53,265.68,265.49,265.68,5353.0,265.53,265.68,265.49,265.68,5353.0
2019-08-21 15:30:00,265.67,265.83,265.58,265.58,11314.0,265.67,265.83,265.58,265.58,11314.0
2019-08-21 15:35:00,265.57,265.81,265.14,265.81,12211.0,265.57,265.81,265.14,265.81,12211.0
2019-08-21 15:40:00,265.67,265.75,265.55,265.64,12293.0,265.67,265.75,265.55,265.64,12293.0
2019-08-21 15:45:00,265.63,265.68,265.39,265.46,14285.0,265.63,265.68,265.39,265.46,14285.0
2019-08-21 15:50:00,265.49,265.93,265.49,265.56,28822.0,265.49,265.93,265.49,265.56,28822.0
2019-08-21 15:55:00,265.64,265.83,265.32,265.82,51654.0,265.64,265.83,265.32,265.82,51654.0
2019-08-22 09:30:00,266.5,267.74,265.66,266.56,50022.0,266.5,267.74,265.66,266.56,50022.0
2019-08-22 09:35:00,266.71,267.0,264.13,265.56,27870.0,266.71,267.0,264.13,265.56,27870.0
2019-08-22 09:40:00,265.56,266.42,265.29,266.23,21398.0,265.56,266.42,265.29,266.23,21398.0
2019-08-22 09:45:00,266.24,267.95,266.03,267.66,36157.0,266.24,267.95,266.03,267.66,36157.0
2019-08-22 09:50:00,267.67,267.91,266.87,267.08,15086.0,267.67,267.91,266.87,267.08,15086.0
2019-08-22 09:55:00,267.04,267.18,265.95,266.56,5920.0,267.04,267.18,265.95,266.56,5920.0
2019-08-22 10:00:00,266.73,267.47,266.19,266.9,12765.0,266.73,267.47,266.19,266.9,12765.0
2019-08-22 10:05:00,266.74,267.34,266.56,267.33,19322.0,266.74,267.34,266.56,267.33,19322.0
2019-08-22 10:10:00,267.13,267.13,266.55,266.81,17061.0,267.13,267.13,266.55,266.81,17061.0
2019-08-22 10:15:00,266.77,267.3,266.61,266.74,8623.0,266.77,267.3,266.61,266.74,8623.0
2019-08-22 10:20:00,266.74,266.74,265.42,265.87,8268.0,266.74,266.74,265.42,265.87,8268.0
2019-08-22 10:25:00,265.96,265.96,264.69,264.9,14172.0,265.96,265.96,264.69,264.9,14172.0
2019-08-22 10:30:00,264.88,265.03,263.22,263.22,16516.0,264.88,265.03,263.22,263.22,16516.0
2019-08-22 10:35:00,263.27,264.2,262.5,264.06,26764.0,263.27,264.2,262.5,264.06,26764.0
2019-08-22 10:40:00,264.0,264.41,263.28,263.68,13420.0,264.0,264.41,263.28,263.68,13420.0
2019-08-22 10:45:00,263.82,263.91,263.29,263.78,12520.0,263.82,263.91,263.29,263.78,12520.0
2019-08-22 10:50:00,263.61,263.9,263.48,263.53,17718.0,263.61,263.9,263.48,263.53,17718.0
2019-08-22 10:55:00,263.55,264.14,263.22,263.33,9581.0,263.55,264.14,263.22,263.33,9581.0
2019-08-22 11:00:00,263.4,264.27,262.5,262.5,9558.0,263.4,264.27,262.5,262.5,9558.0
2019-08-22 11:05:00,262.28,264.13,262.28,263.97,13063.0,262.28,264.13,262.28,263.97,13063.0
2019-08-22 11:10:00,263.79,264.13,263.44,263.5,3536.0,263.79,264.13,263.44,263.5,3536.0
2019-08-22 11:15:00,263.48,263.77,263.16,263.59,5273.0,263.48,263.77,263.16,263.59,5273.0
2019-08-22 11:20:00,263.55,263.73,263.44,263.59,4155.0,263.55,263.73,263.44,263.59,4155.0
2019-08-22 11:25:00,263.64,263.71,263.31,263.31,4429.0,263.64,263.71,263.31,263.31,4429.0
2019-08-22 11:30:00,263.4,263.7,263.29,263.62,2915.0,263.4,263.7,263.29,263.62,2915.0
2019-08-22 11:35:00,263.6,263.97,263.56,263.7,5000.0,263.6,263.97,263.56,263.7,5000.0
2019-08-22 11:40:00,263.56,263.56,263.2,263.51,6598.0,263.56,263.56,263.2,263.51,6598.0
2019-08-22 11:45:00,263.58,263.58,262.82,262.95,5879.0,263.58,263.58,262.82,262.95,5879.0
2019-08-22 11:50:00,262.87,263.07,262.62,262.9,5063.0,262.87,263.07,262.62,262.9,5063.0
2019-08-22 11:55:00,263.0,263.08,262.82,262.84,5909.0,263.0,263.08,262.82,262.84,5909.0
2019-08-22 12:00:00,262.71,263.03,262.68,262.69,7264.0,262.71,263.03,262.68,262.69,7264.0
2019-08-22 12:05:00,262.79,263.46,262.79,263.42,9075.0,262.79,263.46,262.79,263.42,9075.0
2019-08-22 12:10:00,263.42,263.72,263.4,263.69,3950.0,263.42,263.72,263.4,263.69,3950.0
2019-08-22 12:15:00,263.69,263.74,263.37,263.74,5327.0,263.69,263.74,263.37,263.74,5327.0
2019-08-22 12:20:00,263.72,263.85,263.65,263.75,2627.0,263.72,263.85,263.65,263.75,2627.0
2019-08-22 12:25:00,263.91,264.0,263.8,263.86,3913.0,263.91,264.0,263.8,263.86,3913.0
2019-08-22 12:30:00,263.87,263.89,263.42,263.56,7836.0,263.87,263.89,263.42,263.56,7836.0
2019-08-22 12:35:00,263.53,263.94,263.52,263.94,1000.0,263.53,263.94,263.52,263.94,1000.0
2019-08-22 12:40:00,263.94,264.0,263.89,264.0,1700.0,263.94,264.0,263.89,264.0,1700.0
2019-08-22 12:45:00,264.06,264.14,263.95,264.11,4754.0,264.06,264.14,263.95,264.11,4754.0
2019-08-22 12:50:00,264.0,264.27,263.92,264.12,3275.0,264.0,264.27,263.92,264.12,3275.0
2019-08-22 12:55:00,264.05,264.14,263.46,263.46,4290.0,264.05,264.14,263.46,263.46,4290.0
2019-08-22 13:00:00,263.61,263.7,263.54,263.7,1050.0,263.61,263.7,263.54,263.7,1050.0
2019-08-22 13:05:00,263.73,263.94,263.72,263.92,3970.0,263.73,263.94,263.72,263.92,3970.0
2019-08-22 13:10:00,263.91,264.02,263.87,264.0,3318.0,263.91,264.02,263.87,264.0,3318.0
2019-08-22 13:15:00,264.03,264.25,263.84,264.25,3450.0,264.03,264.25,263.84,264.25,3450.0
2019-08-22 13:20:00,264.3,264.75,264.28,264.75,5862.0,264.3,264.75,264.28,264.75,5862.0
2019-08-22 13:25:00,264.75,264.97,264.65,264.65,5134.0,264.75,264.97,264.65,264.65,5134.0
2019-08-22 13:30:00,264.65,264.96,264.52,264.83,3259.0,264.65,264.96,264.52,264.83,3259.0
2019-08-22 13:35:00,264.83,264.89,264.46,264.66,3800.0,264.83,264.89,264.46,264.66,3800.0
2019-08-22 13:40:00,264.57,264.8,264.53,264.68,3120.0,264.57,264.8,264.53,264.68,3120.0
2019-08-22 13:45:00,264.77,264.82,264.33,264.33,6783.0,264.77,264.82,264.33,264.33,6783.0
2019-08-22 13:50:00,264.42,264.8,264.41,264.77,2650.0,264.42,264.8,264.41,264.77,2650.0
2019-08-22 13:55:00,264.77,264.84,264.63,264.77,6360.0,264.77,264.84,264.63,264.77,6360.0
2019-08-22 14:00:00,264.8,264.86,264.55,264.65,6298.0,264.8,264.86,264.55,264.65,6298.0
2019-08-22 14:05:00,264.66,264.96,264.66,264.7,5732.0,264.66,264.96,264.66,264.7,5732.0
2019-08-22 14:10:00,264.63,264.66,264.17,264.28,4997.0,264.63,264.66,264.17,264.28,4997.0
2019-08-22 14:15:00,264.32,264.32,264.06,264.15,2213.0,264.32,264.32,264.06,264.15,2213.0
2019-08-22 14:20:00,264.15,264.15,263.91,264.02,2788.0,264.15,264.15,263.91,264.02,2788.0
2019-08-22 14:25:00,264.12,264.23,263.79,263.79,5736.0,264.12,264.23,263.79,263.79,5736.0
2019-08-22 14:30:00,263.71,264.14,263.71,264.02,4479.0,263.71,264.14,263.71,264.02,4479.0
2019-08-22 14:35:00,263.99,264.46,263.91,264.42,3700.0,263.99,264.46,263.91,264.42,3700.0
2019-08-22 14:40:00,264.47,264.74,264.4,264.74,4600.0,264.47,264.74,264.4,264.74,4600.0
2019-08-22 14:45:00,264.8,264.81,264.58,264.58,6116.0,264.8,264.81,264.58,264.58,6116.0
2019-08-22 14:50:00,264.56,264.64,264.48,264.5,5586.0,264.56,264.64,264.48,264.5,5586.0
2019-08-22 14:55:00,264.51,264.6,264.31,264.53,5159.0,264.51,264.6,264.31,264.53,5159.0
2019-08-22 15:00:00,264.61,264.61,264.37,264.6,8595.0,264.61,264.61,264.37,264.6,8595.0
2019-08-22 15:05:00,264.56,264.77,264.34,264.64,7728.0,264.56,264.77,264.34,264.64,7728.0
2019-08-22 15:10:00,264.67,264.7,264.0,264.47,8228.0,264.67,264.7,264.0,264.47,8228.0
2019-08-22 15:15:00,264.4,264.4,263.8,263.95,6994.0,264.4,264.4,263.8,263.95,6994.0
2019-08-22 15:20:00,264.03,264.82,264.03,264.79,13163.0,264.03,264.82,264.03,264.79,13163.0
2019-08-22 15:25:00,264.77,264.8,264.45,264.59,17557.0,264.77,264.8,264.45,264.59,17557.0
2019-08-22 15:30:00,264.59,264.65,264.35,264.46,14637.0,264.59,264.65,264.35,264.46,14637.0
2019-08-22 15:35:00,264.45,264.94,264.45,264.55,14899.0,264.45,264.94,264.45,264.55,14899.0
2019-08-22 15:40:00,264.59,265.14,264.59,264.9,22130.0,264.59,265.14,264.59,264.9,22130.0
2019-08-22 15:45:00,264.92,265.08,264.77,265.0,9824.0,264.92,265.08,264.77,265.0,9824.0
2019-08-22 15:50:00,265.06,265.36,264.85,265.07,25025.0,265.06,265.36,264.85,265.07,25025.0
2019-08-22 15:55:00,264.99,265.09,264.47,264.64,41238.0,264.99,265.09,264.47,264.64,41238.0
2019-08-23 09:30:00,266.37,268.98,265.06,268.43,94528.0,266.37,268.98,265.06,268.43,94528.0
2019-08-23 09:35:00,268.45,269.5,267.54,267.54,66876.0,268.45,269.5,267.54,267.54,66876.0
2019-08-23 09:40:00,267.54,269.47,267.54,268.69,11902.0,267.54,269.47,267.54,268.69,11902.0
2019-08-23 09:45:00,268.69,269.29,267.63,268.52,23174.0,268.69,269.29,267.63,268.52,23174.0
2019-08-23 09:50:00,268.2,268.71,267.7,268.56,22337.0,268.2,268.71,267.7,268.56,22337.0
2019-08-23 09:55:00,268.68,269.58,268.62,269.55,57809.0,268.68,269.58,268.62,269.55,57809.0
2019-08-23 10:00:00,269.35,270.28,268.23,270.18,47553.0,269.35,270.28,268.23,270.18,47553.0
2019-08-23 10:05:00,270.0,271.19,269.85,269.99,41925.0,270.0,271.19,269.85,269.99,41925.0
2019-08-23 10:10:00,269.92,270.57,269.22,270.03,17204.0,269.92,270.57,269.22,270.03,17204.0
2019-08-23 10:15:00,270.23,271.03,269.71,270.85,44376.0,270.23,271.03,269.71,270.85,44376.0
2019-08-23 10:20:00,270.91,271.83,270.91,271.6,18766.0,270.91,271.83,270.91,271.6,18766.0
2019-08-23 10:25:00,271.59,271.59,270.63,271.1,67693.0,271.59,271.59,270.63,271.1,67693.0
2019-08-23 10:30:00,271.12,271.12,270.31,270.54,15242.0,271.12,271.12,270.31,270.54,15242.0
2019-08-23 10:35:00,270.63,273.65,270.63,273.48,36533.0,270.63,273.65,270.63,273.48,36533.0
2019-08-23 10:40:00,273.36,274.56,273.27,274.15,39169.0,273.36,274.56,273.27,274.15,39169.0
2019-08-23 10:45:00,274.15,274.48,273.27,273.42,49036.0,274.15,274.48,273.27,273.42,49036.0
2019-08-23 10:50:00,273.6,274.0,273.44,273.51,42163.0,273.6,274.0,273.44,273.51,42163.0
2019-08-23 10:55:00,273.49,273.59,271.82,272.02,53768.0,273.49,273.59,271.82,272.02,53768.0
2019-08-23 11:00:00,272.06,272.28,269.26,270.56,25717.0,272.06,272.28,269.26,270.56,25717.0
2019-08-23 11:05:00,270.4,271.0,267.47,267.69,17272.0,270.4,271.0,267.47,267.69,17272.0
2019-08-23 11:10:00,267.7,269.68,267.26,269.38,84375.0,267.7,269.68,267.26,269.38,84375.0
2019-08-23 11:15:00,269.1,270.23,268.95,269.48,32455.0,269.1,270.23,268.95,269.48,32455.0
2019-08-23 11:20:00,269.34,269.35,267.49,267.88,13022.0,269.34,269.35,267.49,267.88,13022.0
2019-08-23 11:25:00,267.77,269.45,267.12,268.82,47393.0,267.77,269.45,267.12,268.82,47393.0
2019-08-23 11:30:00,268.63,268.87,267.79,267.91,21282.0,268.63,268.87,267.79,267.91,21282.0
2019-08-23 11:35:00,267.9,267.9,266.75,267.63,18930.0,267.9,267.9,266.75,267.63,18930.0
2019-08-23 11:40:00,267.5,267.93,267.07,267.68,14045.0,267.5,267.93,267.07,267.68,14045.0
2019-08-23 11:45:00,267.7,267.99,267.19,267.76,13277.0,267.7,267.99,267.19,267.76,13277.0
2019-08-23 11:50:00,267.75,268.17,267.2,267.34,42242.0,267.75,268.17,267.2,267.34,42242.0
2019-08-23 11:55:00,267.05,267.34,266.0,266.0,9904.0,267.05,267.34,266.0,266.0,9904.0
2019-08-23 12:00:00,266.0,266.01,265.35,265.61,25445.0,266.0,266.01,265.35,265.61,25445.0
2019-08-23 12:05:00,265.49,265.57,264.69,265.56,14992.0,265.49,265.57,264.69,265.56,14992.0
2019-08-23 12:10:00,265.5,265.77,264.89,265.77,19185.0,265.5,265.77,264.89,265.77,19185.0
2019-08-23 12:15:00,265.76,266.06,265.43,265.58,50737.0,265.76,266.06,265.43,265.58,50737.0
2019-08-23 12:20:00,265.56,265.58,265.03,265.22,7137.0,265.56,265.58,265.03,265.22,7137.0
2019-08-23 12:25:00,265.3,265.31,264.53,264.69,9800.0,265.3,265.31,264.53,264.69,9800.0
2019-08-23 12:30:00,264.66,265.41,264.23,265.36,18072.0,264.66,265.41,264.23,265.36,18072.0
2019-08-23 12:35:00,265.54,266.12,265.54,265.64,39086.0,265.54,266.12,265.54,265.64,39086.0
2019-08-23 12:40:00,265.81,265.81,265.15,265.39,5770.0,265.81,265.81,265.15,265.39,5770.0
2019-08-23 12:45:00,265.29,265.29,265.0,265.15,7451.0,265.29,265.29,265.0,265.15,7451.0
2019-08-23 12:50:00,265.01,265.15,264.75,264.88,13505.0,265.01,265.15,264.75,264.88,13505.0
2019-08-23 12:55:00,264.98,265.67,264.98,265.67,6758.0,264.98,265.67,264.98,265.67,6758.0
2019-08-23 13:00:00,265.64,265.64,264.77,265.19,12293.0,265.64,265.64,264.77,265.19,12293.0
2019-08-23 13:05:00,265.02,265.19,264.7,265.05,15014.0,265.02,265.19,264.7,265.05,15014.0
2019-08-23 13:10:00,265.0,265.94,264.97,265.74,12329.0,265.0,265.94,264.97,265.74,12329.0
2019-08-23 13:15:00,265.63,265.63,264.11,264.34,5330.0,265.63,265.63,264.11,264.34,5330.0
2019-08-23 13:20:00,264.25,264.42,263.83,264.04,8764.0,264.25,264.42,263.83,264.04,8764.0
2019-08-23 13:25:00,263.99,264.23,263.56,263.61,8719.0,263.99,264.23,263.56,263.61,8719.0
2019-08-23 13:30:00,263.55,263.57,263.19,263.4,25326.0,263.55,263.57,263.19,263.4,25326.0
2019-08-23 13:35:00,263.46,264.91,263.4,264.7,19786.0,263.46,264.91,263.4,264.7,19786.0
2019-08-23 13:40:00,264.67,264.67,264.34,264.63,6728.0,264.67,264.67,264.34,264.63,6728.0
2019-08-23 13:45:00,264.59,265.3,264.39,264.9,9074.0,264.59,265.3,264.39,264.9,9074.0
2019-08-23 13:50:00,264.9,265.27,264.69,265.16,5400.0,264.9,265.27,264.69,265.16,5400.0
2019-08-23 13:55:00,265.1,265.24,264.87,265.09,5321.0,265.1,265.24,264.87,265.09,5321.0
2019-08-23 14:00:00,265.09,265.17,264.72,264.81,4300.0,265.09,265.17,264.72,264.81,4300.0
2019-08-23 14:05:00,264.97,265.32,264.8,265.1,6861.0,264.97,265.32,264.8,265.1,6861.0
2019-08-23 14:10:00,265.0,265.18,264.74,264.74,7300.0,265.0,265.18,264.74,264.74,7300.0
2019-08-23 14:15:00,264.69,265.04,264.66,264.78,5568.0,264.69,265.04,264.66,264.78,5568.0
2019-08-23 14:20:00,264.86,264.89,264.71,264.84,2585.0,264.86,264.89,264.71,264.84,2585.0
2019-08-23 14:25:00,264.92,264.95,264.51,264.95,8423.0,264.92,264.95,264.51,264.95,8423.0
2019-08-23 14:30:00,264.88,265.03,264.7,264.89,9154.0,264.88,265.03,264.7,264.89,9154.0
2019-08-23 14:35:00,264.85,265.01,264.34,264.42,8418.0,264.85,265.01,264.34,264.42,8418.0
2019-08-23 14:40:00,264.35,264.78,264.16,264.16,6130.0,264.35,264.78,264.16,264.16,6130.0
2019-08-23 14:45:00,264.22,264.22,263.69,263.82,8754.0,264.22,264.22,263.69,263.82,8754.0
2019-08-23 14:50:00,263.76,264.26,263.22,264.06,4363.0,263.76,264.26,263.22,264.06,4363.0
2019-08-23 14:55:00,264.14,264.51,264.0,264.25,6124.0,264.14,264.51,264.0,264.25,6124.0
2019-08-23 15:00:00,264.23,264.44,263.91,264.44,8939.0,264.23,264.44,263.91,264.44,8939.0
2019-08-23 15:05:00,264.44,264.98,264.11,264.47,8110.0,264.44,264.98,264.11,264.47,8110.0
2019-08-23 15:10:00,264.57,264.57,263.74,263.97,7493.0,264.57,264.57,263.74,263.97,7493.0
2019-08-23 15:15:00,264.11,264.56,263.97,264.37,8531.0,264.11,264.56,263.97,264.37,8531.0
2019-08-23 15:20:00,264.38,264.57,264.23,264.23,7028.0,264.38,264.57,264.23,264.23,7028.0
2019-08-23 15:25:00,264.22,264.42,263.87,263.89,7117.0,264.22,264.42,263.87,263.89,7117.0
2019-08-23 15:30:00,263.78,263.94,263.57,263.75,8194.0,263.78,263.94,263.57,263.75,8194.0
2019-08-23 15:35:00,263.75,263.75,263.03,263.09,14871.0,263.75,263.75,263.03,263.09,14871.0
2019-08-23 15:40:00,263.02,263.34,262.79,263.06,14457.0,263.02,263.34,262.79,263.06,14457.0
2019-08-23 15:45:00,263.06,263.38,262.41,262.47,30304.0,263.06,263.38,262.41,262.47,30304.0
2019-08-23 15:50:00,262.43,262.5,261.81,262.37,56791.0,262.43,262.5,261.81,262.37,56791.0
2019-08-23 15:55:00,262.3,263.37,262.2,263.07,128231.0,262.3,263.37,262.2,263.07,128231.0
2019-08-26 09:30:00,265.0,266.24,264.55,265.78,48992.0,265.0,266.24,264.55,265.78,48992.0
2019-08-26 09:35:00,266.02,266.02,264.12,264.8,16555.0,266.02,266.02,264.12,264.8,16555.0
2019-08-26 09:40:00,264.48,265.75,264.46,264.49,16379.0,264.48,265.75,264.46,264.49,16379.0
2019-08-26 09:45:00,264.3,264.59,263.28,263.43,7975.0,264.3,264.59,263.28,263.43,7975.0
2019-08-26 09:50:00,263.81,264.93,263.81,264.57,7446.0,263.81,264.93,263.81,264.57,7446.0
2019-08-26 09:55:00,264.57,265.3,264.55,265.26,5895.0,264.57,265.3,264.55,265.26,5895.0
2019-08-26 10:00:00,265.39,265.59,263.97,264.47,8289.0,265.39,265.59,263.97,264.47,8289.0
2019-08-26 10:05:00,264.4,264.66,263.7,263.71,16611.0,264.4,264.66,263.7,263.71,16611.0
2019-08-26 10:10:00,263.57,263.88,262.93,263.83,5686.0,263.57,263.88,262.93,263.83,5686.0
2019-08-26 10:15:00,263.9,264.26,263.1,263.21,9171.0,263.9,264.26,263.1,263.21,9171.0
2019-08-26 10:20:00,263.58,264.08,263.38,263.58,4840.0,263.58,264.08,263.38,263.58,4840.0
2019-08-26 10:25:00,263.41,263.83,263.25,263.81,5148.0,263.41,263.83,263.25,263.81,5148.0
2019-08-26 10:30:00,263.79,264.09,263.47,264.02,11375.0,263.79,264.09,263.47,264.02,11375.0
2019-08-26 10:35:00,263.87,263.89,262.94,262.94,3783.0,263.87,263.89,262.94,262.94,3783.0
2019-08-26 10:40:00,262.5,263.45,262.47,263.19,8427.0,262.5,263.45,262.47,263.19,8427.0
2019-08-26 10:45:00,263.15,263.63,262.64,263.63,2896.0,263.15,263.63,262.64,263.63,2896.0
2019-08-26 10:50:00,263.17,263.63,263.17,263.63,3900.0,263.17,263.63,263.17,263.63,3900.0
2019-08-26 10:55:00,263.6,263.63,262.87,263.38,8276.0,263.6,263.63,262.87,263.38,8276.0
2019-08-26 11:00:00,263.31,263.72,263.19,263.39,5318.0,263.31,263.72,263.19,263.39,5318.0
2019-08-26 11:05:00,263.57,263.6,262.87,263.03,11239.0,263.57,263.6,262.87,263.03,11239.0
2019-08-26 11:10:00,262.95,263.38,262.65,263.17,11508.0,262.95,263.38,262.65,263.17,11508.0
2019-08-26 11:15:00,263.27,263.45,262.88,262.98,8168.0,263.27,263.45,262.88,262.98,8168.0
2019-08-26 11:20:00,263.0,263.42,263.0,263.42,1883.0,263.0,263.42,263.0,263.42,1883.0
2019-08-26 11:25:00,263.54,263.59,262.84,263.4,4739.0,263.54,263.59,262.84,263.4,4739.0
2019-08-26 11:30:00,263.1,263.32,262.93,263.09,3077.0,263.1,263.32,262.93,263.09,3077.0
2019-08-26 11:35:00,263.01,263.4,263.01,263.12,2984.0,263.01,263.4,263.01,263.12,2984.0
2019-08-26 11:40:00,263.12,263.13,262.53,262.53,5225.0,263.12,263.13,262.53,262.53,5225.0
2019-08-26 11:45:00,262.61,263.0,262.31,262.9,7557.0,262.61,263.0,262.31,262.9,7557.0
2019-08-26 11:50:00,262.98,263.28,262.81,263.07,7138.0,262.98,263.28,262.81,263.07,7138.0
2019-08-26 11:55:00,263.26,263.43,263.24,263.36,1837.0,263.26,263.43,263.24,263.36,1837.0
2019-08-26 12:00:00,263.41,263.69,263.34,263.64,3674.0,263.41,263.69,263.34,263.64,3674.0
2019-08-26 12:05:00,263.67,264.27,263.66,264.13,5895.0,263.67,264.27,263.66,264.13,5895.0
2019-08-26 12:10:00,264.19,264.24,263.78,263.85,7736.0,264.19,264.24,263.78,263.85,7736.0
2019-08-26 12:15:00,263.73,263.89,263.66,263.73,6200.0,263.73,263.89,263.66,263.73,6200.0
2019-08-26 12:20:00,263.88,264.64,263.88,264.64,3505.0,263.88,264.64,263.88,264.64,3505.0
2019-08-26 12:25:00,264.69,264.98,264.52,264.74,6327.0,264.69,264.98,264.52,264.74,6327.0
2019-08-26 12:30:00,264.64,264.64,264.37,264.41,2666.0,264.64,264.64,264.37,264.41,2666.0
2019-08-26 12:35:00,264.43,264.68,264.35,264.49,3111.0,264.43,264.68,264.35,264.49,3111.0
2019-08-26 12:40:00,264.57,264.67,264.28,264.42,2950.0,264.57,264.67,264.28,264.42,2950.0
2019-08-26 12:45:00,264.48,264.71,264.32,264.66,3724.0,264.48,264.71,264.32,264.66,3724.0
2019-08-26 12:50:00,264.68,264.8,264.48,264.79,2041.0,264.68,264.8,264.48,264.79,2041.0
2019-08-26 12:55:00,264.93,264.94,264.73,264.82,2149.0,264.93,264.94,264.73,264.82,2149.0
2019-08-26 13:00:00,264.79,265.12,264.72,265.12,2551.0,264.79,265.12,264.72,265.12,2551.0
2019-08-26 13:05:00,264.96,265.22,264.86,265.12,5132.0,264.96,265.22,264.86,265.12,5132.0
2019-08-26 13:10:00,265.05,265.1,264.73,264.74,1900.0,265.05,265.1,264.73,264.74,1900.0
2019-08-26 13:15:00,264.74,264.74,264.43,264.56,4301.0,264.74,264.74,264.43,264.56,4301.0
2019-08-26 13:20:00,264.65,264.75,264.55,264.74,2099.0,264.65,264.75,264.55,264.74,2099.0
2019-08-26 13:25:00,264.67,264.76,264.62,264.75,2333.0,264.67,264.76,264.62,264.75,2333.0
2019-08-26 13:30:00,264.81,264.82,264.58,264.74,2361.0,264.81,264.82,264.58,264.74,2361.0
2019-08-26 13:35:00,264.87,265.15,264.83,265.15,2646.0,264.87,265.15,264.83,265.15,2646.0
2019-08-26 13:40:00,265.16,265.3,265.09,265.27,3066.0,265.16,265.3,265.09,265.27,3066.0
2019-08-26 13:45:00,265.42,265.45,265.35,265.4,2307.0,265.42,265.45,265.35,265.4,2307.0
2019-08-26 13:50:00,265.49,265.66,265.45,265.66,4964.0,265.49,265.66,265.45,265.66,4964.0
2019-08-26 13:55:00,265.57,265.65,265.43,265.53,3040.0,265.57,265.65,265.43,265.53,3040.0
2019-08-26 14:00:00,265.58,265.58,265.0,265.06,3427.0,265.58,265.58,265.0,265.06,3427.0
2019-08-26 14:05:00,264.92,265.24,264.92,265.14,1707.0,264.92,265.24,264.92,265.14,1707.0
2019-08-26 14:10:00,265.24,265.26,264.99,264.99,1200.0,265.24,265.26,264.99,264.99,1200.0
2019-08-26 14:15:00,265.06,265.26,265.0,265.26,2423.0,265.06,265.26,265.0,265.26,2423.0
2019-08-26 14:20:00,265.26,265.26,265.11,265.15,2935.0,265.26,265.26,265.11,265.15,2935.0
2019-08-26 14:25:00,265.21,265.31,265.12,265.22,4021.0,265.21,265.31,265.12,265.22,4021.0
2019-08-26 14:30:00,265.23,265.92,265.23,265.58,2831.0,265.23,265.92,265.23,265.58,2831.0
2019-08-26 14:35:00,265.56,265.75,265.56,265.68,1775.0,265.56,265.75,265.56,265.68,1775.0
2019-08-26 14:40:00,265.64,265.87,265.6,265.67,7662.0,265.64,265.87,265.6,265.67,7662.0
2019-08-26 14:45:00,265.69,265.7,265.43,265.43,2338.0,265.69,265.7,265.43,265.43,2338.0
2019-08-26 14:50:00,265.41,265.78,265.38,265.6,2963.0,265.41,265.78,265.38,265.6,2963.0
2019-08-26 14:55:00,265.56,265.93,265.52,265.87,1890.0,265.56,265.93,265.52,265.87,1890.0
2019-08-26 15:00:00,265.93,266.31,265.93,265.98,4300.0,265.93,266.31,265.93,265.98,4300.0
2019-08-26 15:05:00,265.95,265.96,265.81,265.94,5501.0,265.95,265.96,265.81,265.94,5501.0
2019-08-26 15:10:00,265.82,266.45,265.82,266.39,7317.0,265.82,266.45,265.82,266.39,7317.0
2019-08-26 15:15:00,266.39,266.77,266.39,266.77,13534.0,266.39,266.77,266.39,266.77,13534.0
2019-08-26 15:20:00,266.68,266.87,266.65,266.86,5200.0,266.68,266.87,266.65,266.86,5200.0
2019-08-26 15:25:00,266.81,266.87,266.64,266.71,3200.0,266.81,266.87,266.64,266.71,3200.0
2019-08-26 15:30:00,266.79,266.87,266.51,266.56,8425.0,266.79,266.87,266.51,266.56,8425.0
2019-08-26 15:35:00,266.63,266.82,266.52,266.6,13688.0,266.63,266.82,266.52,266.6,13688.0
2019-08-26 15:40:00,266.68,266.76,266.17,266.2,9079.0,266.68,266.76,266.17,266.2,9079.0
2019-08-26 15:45:00,266.19,266.27,265.95,265.95,10018.0,266.19,266.27,265.95,265.95,10018.0
2019-08-26 15:50:00,265.98,266.6,265.97,266.44,26552.0,265.98,266.6,265.97,266.44,26552.0
2019-08-26 15:55:00,266.46,266.59,266.12,266.57,37729.0,266.46,266.59,266.12,266.57,37729.0
2019-08-27 09:30:00,269.02,269.36,268.19,269.1,34308.0,269.02,269.36,268.19,269.1,34308.0
2019-08-27 09:35:00,269.1,269.31,268.42,268.84,8490.0,269.1,269.31,268.42,268.84,8490.0
2019-08-27 09:40:00,269.05,269.47,268.67,268.89,10571.0,269.05,269.47,268.67,268.89,10571.0
2019-08-27 09:45:00,268.63,269.6,268.62,269.3,4641.0,268.63,269.6,268.62,269.3,4641.0
2019-08-27 09:50:00,269.11,269.11,267.53,267.53,7029.0,269.11,269.11,267.53,267.53,7029.0
2019-08-27 09:55:00,267.77,267.78,267.15,267.68,7607.0,267.77,267.78,267.15,267.68,7607.0
2019-08-27 10:00:00,267.73,268.12,267.51,267.89,6998.0,267.73,268.12,267.51,267.89,6998.0
2019-08-27 10:05:00,267.8,268.62,267.8,268.32,27509.0,267.8,268.62,267.8,268.32,27509.0
2019-08-27 10:10:00,268.33,268.79,268.2,268.48,16132.0,268.33,268.79,268.2,268.48,16132.0
2019-08-27 10:15:00,268.35,268.36,267.43,267.81,6650.0,268.35,268.36,267.43,267.81,6650.0
2019-08-27 10:20:00,267.98,268.22,267.29,267.47,4550.0,267.98,268.22,267.29,267.47,4550.0
2019-08-27 10:25:00,267.29,267.86,267.28,267.5,3181.0,267.29,267.86,267.28,267.5,3181.0
2019-08-27 10:30:00,267.56,267.7,267.14,267.31,3291.0,267.56,267.7,267.14,267.31,3291.0
2019-08-27 10:35:00,267.32,267.42,267.05,267.23,2642.0,267.32,267.42,267.05,267.23,2642.0
2019-08-27 10:40:00,267.21,267.37,266.65,266.76,4394.0,267.21,267.37,266.65,266.76,4394.0
2019-08-27 10:45:00,266.88,266.97,266.12,266.4,4202.0,266.88,266.97,266.12,266.4,4202.0
2019-08-27 10:50:00,266.31,266.36,266.09,266.19,2230.0,266.31,266.36,266.09,266.19,2230.0
2019-08-27 10:55:00,266.27,266.31,265.84,265.84,9073.0,266.27,266.31,265.84,265.84,9073.0
2019-08-27 11:00:00,265.97,266.46,265.72,266.24,16222.0,265.97,266.46,265.72,266.24,16222.0
2019-08-27 11:05:00,266.28,266.4,265.31,265.31,17493.0,266.28,266.4,265.31,265.31,17493.0
2019-08-27 11:10:00,265.32,265.32,264.6,265.15,7560.0,265.32,265.32,264.6,265.15,7560.0
2019-08-27 11:15:00,265.24,265.26,263.67,263.88,9777.0,265.24,265.26,263.67,263.88,9777.0
2019-08-27 11:20:00,263.53,264.29,263.43,264.25,4864.0,263.53,264.29,263.43,264.25,4864.0
2019-08-27 11:25:00,264.48,264.87,264.32,264.32,3278.0,264.48,264.87,264.32,264.32,3278.0
2019-08-27 11:30:00,264.18,264.76,264.18,264.45,2600.0,264.18,264.76,264.18,264.45,2600.0
2019-08-27 11:35:00,264.59,265.22,264.57,264.73,4900.0,264.59,265.22,264.57,264.73,4900.0
2019-08-27 11:40:00,264.66,264.67,264.05,264.25,9262.0,264.66,264.67,264.05,264.25,9262.0
2019-08-27 11:45:00,264.28,264.7,264.05,264.62,3487.0,264.28,264.7,264.05,264.62,3487.0
2019-08-27 11:50:00,264.6,264.78,264.45,264.78,2622.0,264.6,264.78,264.45,264.78,2622.0
2019-08-27 11:55:00,264.53,264.58,263.82,264.22,5081.0,264.53,264.58,263.82,264.22,5081.0
2019-08-27 12:00:00,264.37,264.83,263.91,263.91,6050.0,264.37,264.83,263.91,263.91,6050.0
2019-08-27 12:05:00,263.97,264.28,263.71,264.24,2866.0,263.97,264.28,263.71,264.24,2866.0
2019-08-27 12:10:00,264.25,264.25,263.81,263.96,4869.0,264.25,264.25,263.81,263.96,4869.0
2019-08-27 12:15:00,264.1,264.1,263.74,263.8,3456.0,264.1,264.1,263.74,263.8,3456.0
2019-08-27 12:20:00,264.02,264.17,263.86,263.97,3210.0,264.02,264.17,263.86,263.97,3210.0
2019-08-27 12:25:00,263.84,264.08,263.66,263.66,2038.0,263.84,264.08,263.66,263.66,2038.0
2019-08-27 12:30:00,263.57,263.58,262.75,262.75,6852.0,263.57,263.58,262.75,262.75,6852.0
2019-08-27 12:35:00,262.89,262.89,262.27,262.27,4018.0,262.89,262.89,262.27,262.27,4018.0
2019-08-27 12:40:00,262.04,262.52,261.94,262.52,11730.0,262.04,262.52,261.94,262.52,11730.0
2019-08-27 12:45:00,262.64,263.36,262.64,263.36,5192.0,262.64,263.36,262.64,263.36,5192.0
2019-08-27 12:50:00,263.16,263.16,262.38,262.65,4187.0,263.16,263.16,262.38,262.65,4187.0
2019-08-27 12:55:00,262.54,262.84,262.52,262.52,2363.0,262.54,262.84,262.52,262.52,2363.0
2019-08-27 13:00:00,262.51,263.04,262.32,262.9,4901.0,262.51,263.04,262.32,262.9,4901.0
2019-08-27 13:05:00,262.68,263.15,262.68,263.03,2452.0,262.68,263.15,262.68,263.03,2452.0
2019-08-27 13:10:00,263.06,263.2,262.82,262.82,3705.0,263.06,263.2,262.82,262.82,3705.0
2019-08-27 13:15:00,262.78,263.16,262.56,263.12,3193.0,262.78,263.16,262.56,263.12,3193.0
2019-08-27 13:20:00,263.08,263.25,262.9,263.08,3628.0,263.08,263.25,262.9,263.08,3628.0
2019-08-27 13:25:00,263.18,263.66,263.18,263.66,5072.0,263.18,263.66,263.18,263.66,5072.0
2019-08-27 13:30:00,263.64,263.73,263.33,263.63,2830.0,263.64,263.73,263.33,263.63,2830.0
2019-08-27 13:35:00,263.73,264.69,263.73,264.28,4584.0,263.73,264.69,263.73,264.28,4584.0
2019-08-27 13:40:00,264.27,264.61,264.27,264.61,2800.0,264.27,264.61,264.27,264.61,2800.0
2019-08-27 13:45:00,264.59,264.91,264.39,264.75,9792.0,264.59,264.91,264.39,264.75,9792.0
2019-08-27 13:50:00,264.76,264.99,264.39,264.39,8839.0,264.76,264.99,264.39,264.39,8839.0
2019-08-27 13:55:00,264.49,264.7,264.44,264.6,3857.0,264.49,264.7,264.44,264.6,3857.0
2019-08-27 14:00:00,264.45,264.8,264.26,264.37,6791.0,264.45,264.8,264.26,264.37,6791.0
2019-08-27 14:05:00,264.37,264.82,264.36,264.54,7029.0,264.37,264.82,264.36,264.54,7029.0
2019-08-27 14:10:00,264.5,264.5,264.13,264.39,3146.0,264.5,264.5,264.13,264.39,3146.0
2019-08-27 14:15:00,264.32,264.61,264.26,264.56,3162.0,264.32,264.61,264.26,264.56,3162.0
2019-08-27 14:20:00,264.72,264.81,264.56,264.74,3528.0,264.72,264.81,264.56,264.74,3528.0
2019-08-27 14:25:00,264.78,265.0,264.73,264.73,5515.0,264.78,265.0,264.73,264.73,5515.0
2019-08-27 14:30:00,264.59,264.86,264.25,264.86,7357.0,264.59,264.86,264.25,264.86,7357.0
2019-08-27 14:35:00,264.91,265.13,264.81,265.13,5926.0,264.91,265.13,264.81,265.13,5926.0
2019-08-27 14:40:00,265.17,265.85,265.08,265.74,6386.0,265.17,265.85,265.08,265.74,6386.0
2019-08-27 14:45:00,265.72,266.0,265.38,265.87,7767.0,265.72,266.0,265.38,265.87,7767.0
2019-08-27 14:50:00,265.89,266.63,265.89,266.63,8531.0,265.89,266.63,265.89,266.63,8531.0
2019-08-27 14:55:00,266.6,266.61,266.29,266.41,4328.0,266.6,266.61,266.29,266.41,4328.0
2019-08-27 15:00:00,266.38,266.84,266.21,266.84,8371.0,266.38,266.84,266.21,266.84,8371.0
2019-08-27 15:05:00,266.83,266.83,266.46,266.64,5448.0,266.83,266.83,266.46,266.64,5448.0
2019-08-27 15:10:00,266.62,266.62,266.04,266.51,7184.0,266.62,266.62,266.04,266.51,7184.0
2019-08-27 15:15:00,266.43,266.45,266.13,266.45,5962.0,266.43,266.45,266.13,266.45,5962.0
2019-08-27 15:20:00,266.32,266.42,266.13,266.37,7018.0,266.32,266.42,266.13,266.37,7018.0
2019-08-27 15:25:00,266.33,266.41,266.2,266.41,7397.0,266.33,266.41,266.2,266.41,7397.0
2019-08-27 15:30:00,266.24,266.5,265.89,266.49,9221.0,266.24,266.5,265.89,266.49,9221.0
2019-08-27 15:35:00,266.48,266.48,266.11,266.27,8067.0,266.48,266.48,266.11,266.27,8067.0
2019-08-27 15:40:00,266.31,266.74,266.19,266.19,6584.0,266.31,266.74,266.19,266.19,6584.0
2019-08-27 15:45:00,266.26,266.42,265.87,266.34,21638.0,266.26,266.42,265.87,266.34,21638.0
2019-08-27 15:50:00,266.25,266.27,265.46,265.72,40233.0,266.25,266.27,265.46,265.72,40233.0
2019-08-27 15:55:00,265.65,266.33,265.6,266.19,45732.0,265.65,266.33,265.6,266.19,45732.0
2019-08-28 09:30:00,261.77,263.31,260.61,261.71,33625.0,261.77,263.31,260.61,261.71,33625.0
2019-08-28 09:35:00,261.99,262.78,260.61,260.96,23424.0,261.99,262.78,260.61,260.96,23424.0
2019-08-28 09:40:00,260.91,262.37,260.09,262.35,31147.0,260.91,262.37,260.09,262.35,31147.0
2019-08-28 09:45:00,262.15,262.17,259.6,259.82,22837.0,262.15,262.17,259.6,259.82,22837.0
2019-08-28 09:50:00,259.76,260.59,258.56,260.21,18194.0,259.76,260.59,258.56,260.21,18194.0
2019-08-28 09:55:00,260.18,260.73,259.41,259.43,22266.0,260.18,260.73,259.41,259.43,22266.0
2019-08-28 10:00:00,259.39,259.85,258.73,259.19,16056.0,259.39,259.85,258.73,259.19,16056.0
2019-08-28 10:05:00,259.42,260.54,259.31,259.6,23499.0,259.42,260.54,259.31,259.6,23499.0
2019-08-28 10:10:00,259.89,260.2,259.34,260.2,14454.0,259.89,260.2,259.34,260.2,14454.0
2019-08-28 10:15:00,260.18,260.87,260.17,260.39,9695.0,260.18,260.87,260.17,260.39,9695.0
2019-08-28 10:20:00,260.3,260.63,260.04,260.52,7494.0,260.3,260.63,260.04,260.52,7494.0
2019-08-28 10:25:00,260.55,260.55,259.75,260.12,8072.0,260.55,260.55,259.75,260.12,8072.0
2019-08-28 10:30:00,260.11,260.76,260.01,260.31,5311.0,260.11,260.76,260.01,260.31,5311.0
2019-08-28 10:35:00,260.26,260.57,260.08,260.36,4198.0,260.26,260.57,260.08,260.36,4198.0
2019-08-28 10:40:00,260.23,260.8,260.1,260.42,7535.0,260.23,260.8,260.1,260.42,7535.0
2019-08-28 10:45:00,260.23,260.31,259.82,260.0,17336.0,260.23,260.31,259.82,260.0,17336.0
2019-08-28 10:50:00,259.94,260.63,259.84,260.37,14507.0,259.94,260.63,259.84,260.37,14507.0
2019-08-28 10:55:00,260.29,260.71,260.28,260.65,9631.0,260.29,260.71,260.28,260.65,9631.0
2019-08-28 11:00:00,260.56,260.63,259.87,260.26,12436.0,260.56,260.63,259.87,260.26,12436.0
2019-08-28 11:05:00,260.26,260.26,259.5,259.64,11230.0,260.26,260.26,259.5,259.64,11230.0
2019-08-28 11:10:00,259.65,259.69,258.66,259.1,15569.0,259.65,259.69,258.66,259.1,15569.0
2019-08-28 11:15:00,259.1,259.34,259.01,259.07,8461.0,259.1,259.34,259.01,259.07,8461.0
2019-08-28 11:20:00,259.17,259.18,258.63,259.09,13110.0,259.17,259.18,258.63,259.09,13110.0
2019-08-28 11:25:00,259.1,259.49,259.04,259.4,5100.0,259.1,259.49,259.04,259.4,5100.0
2019-08-28 11:30:00,259.47,259.71,259.41,259.46,6707.0,259.47,259.71,259.41,259.46,6707.0
2019-08-28 11:35:00,259.6,260.12,259.51,259.91,7826.0,259.6,260.12,259.51,259.91,7826.0
2019-08-28 11:40:00,259.95,260.42,259.93,260.04,12046.0,259.95,260.42,259.93,260.04,12046.0
2019-08-28 11:45:00,260.11,260.18,259.53,259.99,4200.0,260.11,260.18,259.53,259.99,4200.0
2019-08-28 11:50:00,260.06,260.07,259.69,259.78,5495.0,260.06,260.07,259.69,259.78,5495.0
2019-08-28 11:55:00,259.72,259.72,259.02,259.05,6249.0,259.72,259.72,259.02,259.05,6249.0
2019-08-28 12:00:00,259.12,259.23,259.0,259.05,6162.0,259.12,259.23,259.0,259.05,6162.0
2019-08-28 12:05:00,259.17,259.21,259.02,259.15,5300.0,259.17,259.21,259.02,259.15,5300.0
2019-08-28 12:10:00,259.25,259.36,259.21,259.32,3000.0,259.25,259.36,259.21,259.32,3000.0
2019-08-28 12:15:00,259.31,259.8,259.28,259.8,3725.0,259.31,259.8,259.28,259.8,3725.0
2019-08-28 12:20:00,259.82,259.9,259.69,259.76,2191.0,259.82,259.9,259.69,259.76,2191.0
2019-08-28 12:25:00,259.76,259.9,259.6,259.65,4795.0,259.76,259.9,259.6,259.65,4795.0
2019-08-28 12:30:00,259.65,259.82,259.65,259.82,4104.0,259.65,259.82,259.65,259.82,4104.0
2019-08-28 12:35:00,259.81,259.93,259.54,259.6,8796.0,259.81,259.93,259.54,259.6,8796.0
2019-08-28 12:40:00,259.54,259.72,259.44,259.61,3559.0,259.54,259.72,259.44,259.61,3559.0
2019-08-28 12:45:00,259.62,259.74,259.5,259.62,3755.0,259.62,259.74,259.5,259.62,3755.0
2019-08-28 12:50:00,259.53,259.79,259.5,259.79,2287.0,259.53,259.79,259.5,259.79,2287.0
2019-08-28 12:55:00,259.8,259.95,259.68,259.77,3436.0,259.8,259.95,259.68,259.77,3436.0
2019-08-28 13:00:00,259.7,259.76,259.33,259.47,3559.0,259.7,259.76,259.33,259.47,3559.0
2019-08-28 13:05:00,259.46,259.5,259.29,259.48,3684.0,259.46,259.5,259.29,259.48,3684.0
2019-08-28 13:10:00,259.38,259.43,258.78,258.79,21243.0,259.38,259.43,258.78,258.79,21243.0
2019-08-28 13:15:00,258.74,259.0,258.65,258.72,16752.0,258.74,259.0,258.65,258.72,16752.0
2019-08-28 13:20:00,258.71,258.9,258.3,258.42,15112.0,258.71,258.9,258.3,258.42,15112.0
2019-08-28 13:25:00,258.44,258.49,258.22,258.42,6608.0,258.44,258.49,258.22,258.42,6608.0
2019-08-28 13:30:00,258.47,258.5,258.3,258.48,5048.0,258.47,258.5,258.3,258.48,5048.0
2019-08-28 13:35:00,258.49,258.61,258.42,258.56,2825.0,258.49,258.61,258.42,258.56,2825.0
2019-08-28 13:40:00,258.51,258.59,258.22,258.46,6466.0,258.51,258.59,258.22,258.46,6466.0
2019-08-28 13:45:00,258.48,258.75,258.47,258.69,11802.0,258.48,258.75,258.47,258.69,11802.0
2019-08-28 13:50:00,258.68,258.7,258.46,258.51,9339.0,258.68,258.7,258.46,258.51,9339.0
2019-08-28 13:55:00,258.41,258.5,258.27,258.38,7445.0,258.41,258.5,258.27,258.38,7445.0
2019-08-28 14:00:00,258.36,258.5,258.31,258.31,6218.0,258.36,258.5,258.31,258.31,6218.0
2019-08-28 14:05:00,258.31,258.84,258.25,258.81,6757.0,258.31,258.84,258.25,258.81,6757.0
2019-08-28 14:10:00,258.8,258.9,258.55,258.56,3796.0,258.8,258.9,258.55,258.56,3796.0
2019-08-28 14:15:00,258.59,258.72,258.47,258.72,6342.0,258.59,258.72,258.47,258.72,6342.0
2019-08-28 14:20:00,258.72,258.81,258.63,258.75,5083.0,258.72,258.81,258.63,258.75,5083.0
2019-08-28 14:25:00,258.69,258.75,258.47,258.66,7832.0,258.69,258.75,258.47,258.66,7832.0
2019-08-28 14:30:00,258.76,259.68,258.74,259.68,21315.0,258.76,259.68,258.74,259.68,21315.0
2019-08-28 14:35:00,259.73,260.63,259.73,260.63,37539.0,259.73,260.63,259.73,260.63,37539.0
2019-08-28 14:40:00,260.7,261.58,260.7,261.51,27795.0,260.7,261.58,260.7,261.51,27795.0
2019-08-28 14:45:00,261.47,262.62,261.47,262.51,50031.0,261.47,262.62,261.47,262.51,50031.0
2019-08-28 14:50:00,262.41,262.67,261.62,262.51,24053.0,262.41,262.67,261.62,262.51,24053.0
2019-08-28 14:55:00,262.59,262.78,262.14,262.48,42968.0,262.59,262.78,262.14,262.48,42968.0
2019-08-28 15:00:00,262.54,262.93,261.9,262.0,29087.0,262.54,262.93,261.9,262.0,29087.0
2019-08-28 15:05:00,262.02,262.29,261.27,261.52,21115.0,262.02,262.29,261.27,261.52,21115.0
2019-08-28 15:10:00,261.39,261.93,261.37,261.85,15298.0,261.39,261.93,261.37,261.85,15298.0
2019-08-28 15:15:00,261.84,262.24,261.82,262.24,7211.0,261.84,262.24,261.82,262.24,7211.0
2019-08-28 15:20:00,262.07,262.11,261.45,261.53,11588.0,262.07,262.11,261.45,261.53,11588.0
2019-08-28 15:25:00,261.47,261.61,261.24,261.57,14249.0,261.47,261.61,261.24,261.57,14249.0
2019-08-28 15:30:00,261.51,261.72,261.23,261.59,10970.0,261.51,261.72,261.23,261.59,10970.0
2019-08-28 15:35:00,261.59,261.83,261.19,261.27,17076.0,261.59,261.83,261.19,261.27,17076.0
2019-08-28 15:40:00,261.16,261.28,260.94,261.24,14917.0,261.16,261.28,260.94,261.24,14917.0
2019-08-28 15:45:00,261.15,261.29,261.02,261.07,24017.0,261.15,261.29,261.02,261.07,24017.0
2019-08-28 15:50:00,261.12,261.41,261.1,261.19,29414.0,261.12,261.41,261.1,261.19,29414.0
2019-08-28 15:55:00,261.12,261.32,260.32,260.32,68240.0,261.12,261.32,260.32,260.32,68240.0
2019-08-29 09:30:00,263.86,265.9,263.23,264.18,32709.0,263.86,265.9,263.23,264.18,32709.0
2019-08-29 09:35:00,264.34,264.83,261.23,261.23,13562.0,264.34,264.83,261.23,261.23,13562.0
2019-08-29 09:40:00,261.94,262.49,260.59,260.95,19834.0,261.94,262.49,260.59,260.95,19834.0
2019-08-29 09:45:00,261.18,262.83,260.73,262.26,14732.0,261.18,262.83,260.73,262.26,14732.0
2019-08-29 09:50:00,262.62,263.82,262.2,263.82,22626.0,262.62,263.82,262.2,263.82,22626.0
2019-08-29 09:55:00,263.59,264.68,263.59,264.19,12982.0,263.59,264.68,263.59,264.19,12982.0
2019-08-29 10:00:00,264.1,264.1,262.18,262.28,12856.0,264.1,264.1,262.18,262.28,12856.0
2019-08-29 10:05:00,262.27,263.26,262.08,262.33,12945.0,262.27,263.26,262.08,262.33,12945.0
2019-08-29 10:10:00,262.16,263.0,261.66,262.97,16575.0,262.16,263.0,261.66,262.97,16575.0
2019-08-29 10:15:00,262.64,263.0,262.29,262.34,6519.0,262.64,263.0,262.29,262.34,6519.0
2019-08-29 10:20:00,262.44,262.87,261.92,262.73,24661.0,262.44,262.87,261.92,262.73,24661.0
2019-08-29 10:25:00,262.51,262.64,262.16,262.32,6668.0,262.51,262.64,262.16,262.32,6668.0
2019-08-29 10:30:00,262.2,262.98,262.05,262.86,17959.0,262.2,262.98,262.05,262.86,17959.0
2019-08-29 10:35:00,262.96,262.96,261.2,262.58,10405.0,262.96,262.96,261.2,262.58,10405.0
2019-08-29 10:40:00,262.59,262.76,262.0,262.0,8725.0,262.59,262.76,262.0,262.0,8725.0
2019-08-29 10:45:00,262.08,262.08,261.76,261.83,3657.0,262.08,262.08,261.76,261.83,3657.0
2019-08-29 10:50:00,262.06,262.39,261.91,262.01,7350.0,262.06,262.39,261.91,262.01,7350.0
2019-08-29 10:55:00,261.88,262.2,261.62,262.18,12145.0,261.88,262.2,261.62,262.18,12145.0
2019-08-29 11:00:00,262.29,262.63,262.08,262.54,16275.0,262.29,262.63,262.08,262.54,16275.0
2019-08-29 11:05:00,262.59,262.67,262.25,262.67,4566.0,262.59,262.67,262.25,262.67,4566.0
2019-08-29 11:10:00,262.5,264.05,262.5,262.76,16639.0,262.5,264.05,262.5,262.76,16639.0
2019-08-29 11:15:00,262.77,263.04,262.72,262.79,6254.0,262.77,263.04,262.72,262.79,6254.0
2019-08-29 11:20:00,262.79,262.94,262.55,262.81,6170.0,262.79,262.94,262.55,262.81,6170.0
2019-08-29 11:25:00,262.71,263.05,262.54,262.87,4222.0,262.71,263.05,262.54,262.87,4222.0
2019-08-29 11:30:00,262.98,263.38,262.89,263.37,17654.0,262.98,263.38,262.89,263.37,17654.0
2019-08-29 11:35:00,263.24,263.47,262.82,262.88,19923.0,263.24,263.47,262.82,262.88,19923.0
2019-08-29 11:40:00,262.93,263.02,262.66,262.72,13030.0,262.93,263.02,262.66,262.72,13030.0
2019-08-29 11:45:00,262.71,263.79,262.7,263.76,10910.0,262.71,263.79,262.7,263.76,10910.0
2019-08-29 11:50:00,263.69,263.87,263.38,263.48,6851.0,263.69,263.87,263.38,263.48,6851.0
2019-08-29 11:55:00,263.37,263.69,263.18,263.69,1600.0,263.37,263.69,263.18,263.69,1600.0
2019-08-29 12:00:00,263.53,263.81,263.37,263.62,9200.0,263.53,263.81,263.37,263.62,9200.0
2019-08-29 12:05:00,263.71,263.84,263.57,263.72,2501.0,263.71,263.84,263.57,263.72,2501.0
2019-08-29 12:10:00,263.73,263.85,263.72,263.85,3926.0,263.73,263.85,263.72,263.85,3926.0
2019-08-29 12:15:00,263.91,264.69,263.9,264.62,39176.0,263.91,264.69,263.9,264.62,39176.0
2019-08-29 12:20:00,264.65,264.85,264.47,264.48,17872.0,264.65,264.85,264.47,264.48,17872.0
2019-08-29 12:25:00,264.45,264.45,263.85,263.94,11435.0,264.45,264.45,263.85,263.94,11435.0
2019-08-29 12:30:00,263.96,264.26,263.86,264.26,5528.0,263.96,264.26,263.86,264.26,5528.0
2019-08-29 12:35:00,264.23,264.85,264.15,264.76,8617.0,264.23,264.85,264.15,264.76,8617.0
2019-08-29 12:40:00,264.74,265.0,264.59,264.69,8723.0,264.74,265.0,264.59,264.69,8723.0
2019-08-29 12:45:00,264.62,264.71,264.11,264.35,3792.0,264.62,264.71,264.11,264.35,3792.0
2019-08-29 12:50:00,264.17,264.44,264.04,264.37,3147.0,264.17,264.44,264.04,264.37,3147.0
2019-08-29 12:55:00,264.59,264.6,264.26,264.55,5105.0,264.59,264.6,264.26,264.55,5105.0
2019-08-29 13:00:00,264.59,264.89,264.59,264.88,7788.0,264.59,264.89,264.59,264.88,7788.0
2019-08-29 13:05:00,264.88,264.97,264.63,264.73,6750.0,264.88,264.97,264.63,264.73,6750.0
2019-08-29 13:10:00,264.6,264.95,264.54,264.82,10931.0,264.6,264.95,264.54,264.82,10931.0
2019-08-29 13:15:00,264.72,265.0,264.65,265.0,2175.0,264.72,265.0,264.65,265.0,2175.0
2019-08-29 13:20:00,265.0,265.46,265.0,265.35,8123.0,265.0,265.46,265.0,265.35,8123.0
2019-08-29 13:25:00,265.37,265.41,264.88,264.88,6724.0,265.37,265.41,264.88,264.88,6724.0
2019-08-29 13:30:00,264.82,265.01,264.68,264.96,5211.0,264.82,265.01,264.68,264.96,5211.0
2019-08-29 13:35:00,264.91,265.31,264.77,265.24,2718.0,264.91,265.31,264.77,265.24,2718.0
2019-08-29 13:40:00,265.25,265.35,264.88,264.94,8232.0,265.25,265.35,264.88,264.94,8232.0
2019-08-29 13:45:00,264.96,265.02,264.85,264.99,3363.0,264.96,265.02,264.85,264.99,3363.0
2019-08-29 13:50:00,264.95,265.12,264.88,265.0,2395.0,264.95,265.12,264.88,265.0,2395.0
2019-08-29 13:55:00,265.11,265.49,265.07,265.49,7176.0,265.11,265.49,265.07,265.49,7176.0
2019-08-29 14:00:00,265.48,265.8,265.47,265.8,7536.0,265.48,265.8,265.47,265.8,7536.0
2019-08-29 14:05:00,265.86,265.95,265.6,265.63,4570.0,265.86,265.95,265.6,265.63,4570.0
2019-08-29 14:10:00,265.65,265.78,265.55,265.67,7817.0,265.65,265.78,265.55,265.67,7817.0
2019-08-29 14:15:00,265.51,265.67,265.03,265.12,4828.0,265.51,265.67,265.03,265.12,4828.0
2019-08-29 14:20:00,265.05,265.48,265.04,265.32,3138.0,265.05,265.48,265.04,265.32,3138.0
2019-08-29 14:25:00,265.36,265.63,265.35,265.48,3088.0,265.36,265.63,265.35,265.48,3088.0
2019-08-29 14:30:00,265.49,265.72,265.49,265.67,5183.0,265.49,265.72,265.49,265.67,5183.0
2019-08-29 14:35:00,265.71,265.75,265.23,265.4,4955.0,265.71,265.75,265.23,265.4,4955.0
2019-08-29 14:40:00,265.38,265.41,265.13,265.25,7517.0,265.38,265.41,265.13,265.25,7517.0
2019-08-29 14:45:00,265.24,265.38,265.08,265.19,6942.0,265.24,265.38,265.08,265.19,6942.0
2019-08-29 14:50:00,265.23,265.24,265.1,265.12,2158.0,265.23,265.24,265.1,265.12,2158.0
2019-08-29 14:55:00,265.12,265.33,265.02,265.06,4332.0,265.12,265.33,265.02,265.06,4332.0
2019-08-29 15:00:00,265.03,265.07,264.86,265.03,5651.0,265.03,265.07,264.86,265.03,5651.0
2019-08-29 15:05:00,264.98,265.08,264.82,264.91,4928.0,264.98,265.08,264.82,264.91,4928.0
2019-08-29 15:10:00,264.89,264.92,264.76,264.82,3993.0,264.89,264.92,264.76,264.82,3993.0
2019-08-29 15:15:00,264.75,265.17,264.74,265.01,3371.0,264.75,265.17,264.74,265.01,3371.0
2019-08-29 15:20:00,265.06,265.21,264.95,265.21,2642.0,265.06,265.21,264.95,265.21,2642.0
2019-08-29 15:25:00,265.16,265.31,264.81,264.91,6249.0,265.16,265.31,264.81,264.91,6249.0
2019-08-29 15:30:00,264.99,265.12,264.84,264.93,8767.0,264.99,265.12,264.84,264.93,8767.0
2019-08-29 15:35:00,264.89,264.95,264.53,264.92,7717.0,264.89,264.95,264.53,264.92,7717.0
2019-08-29 15:40:00,264.92,265.15,264.82,265.01,8657.0,264.92,265.15,264.82,265.01,8657.0
2019-08-29 15:45:00,265.07,265.31,264.96,265.26,10731.0,265.07,265.31,264.96,265.26,10731.0
2019-08-29 15:50:00,265.29,265.38,264.78,264.78,15357.0,265.29,265.38,264.78,264.78,15357.0
2019-08-29 15:55:00,264.85,265.02,264.57,264.83,25480.0,264.85,265.02,264.57,264.83,25480.0
2019-08-30 09:30:00,265.91,266.58,265.5,265.73,21895.0,265.91,266.58,265.5,265.73,21895.0
2019-08-30 09:35:00,266.19,266.19,265.31,266.19,29907.0,266.19,266.19,265.31,266.19,29907.0
2019-08-30 09:40:00,266.21,266.55,264.48,264.48,22195.0,266.21,266.55,264.48,264.48,22195.0
2019-08-30 09:45:00,264.32,265.1,263.41,265.1,12547.0,264.32,265.1,263.41,265.1,12547.0
2019-08-30 09:50:00,265.69,265.69,264.16,265.05,9700.0,265.69,265.69,264.16,265.05,9700.0
2019-08-30 09:55:00,264.9,265.72,264.44,265.71,14868.0,264.9,265.72,264.44,265.71,14868.0
2019-08-30 10:00:00,265.41,266.07,265.22,265.68,12121.0,265.41,266.07,265.22,265.68,12121.0
2019-08-30 10:05:00,265.82,265.85,265.28,265.72,5790.0,265.82,265.85,265.28,265.72,5790.0
2019-08-30 10:10:00,265.56,265.78,264.21,264.38,7085.0,265.56,265.78,264.21,264.38,7085.0
2019-08-30 10:15:00,264.15,264.4,263.39,264.08,11288.0,264.15,264.4,263.39,264.08,11288.0
2019-08-30 10:20:00,263.94,264.06,262.47,262.6,32647.0,263.94,264.06,262.47,262.6,32647.0
2019-08-30 10:25:00,262.57,262.87,262.13,262.34,17708.0,262.57,262.87,262.13,262.34,17708.0
2019-08-30 10:30:00,262.34,263.41,262.33,262.9,4850.0,262.34,263.41,262.33,262.9,4850.0
2019-08-30 10:35:00,262.87,262.88,262.43,262.68,10216.0,262.87,262.88,262.43,262.68,10216.0
2019-08-30 10:40:00,262.68,263.11,262.48,262.54,10715.0,262.68,263.11,262.48,262.54,10715.0
2019-08-30 10:45:00,262.47,262.56,261.95,262.24,14012.0,262.47,262.56,261.95,262.24,14012.0
2019-08-30 10:50:00,262.14,262.14,261.49,261.6,13481.0,262.14,262.14,261.49,261.6,13481.0
2019-08-30 10:55:00,261.6,261.65,261.07,261.07,17541.0,261.6,261.65,261.07,261.07,17541.0
2019-08-30 11:00:00,261.09,261.09,259.59,259.6,23114.0,261.09,261.09,259.59,259.6,23114.0
2019-08-30 11:05:00,259.51,260.4,259.43,260.4,16425.0,259.51,260.4,259.43,260.4,16425.0
2019-08-30 11:10:00,260.16,260.57,260.14,260.37,6876.0,260.16,260.57,260.14,260.37,6876.0
2019-08-30 11:15:00,260.45,260.63,258.62,258.66,19842.0,260.45,260.63,258.62,258.66,19842.0
2019-08-30 11:20:00,258.64,258.65,257.12,257.3,30436.0,258.64,258.65,257.12,257.3,30436.0
2019-08-30 11:25:00,257.25,258.14,256.83,257.88,9829.0,257.25,258.14,256.83,257.88,9829.0
2019-08-30 11:30:00,257.95,258.74,257.81,258.5,19548.0,257.95,258.74,257.81,258.5,19548.0
2019-08-30 11:35:00,258.48,258.84,258.13,258.84,6347.0,258.48,258.84,258.13,258.84,6347.0
2019-08-30 11:40:00,258.75,259.08,258.56,258.76,15955.0,258.75,259.08,258.56,258.76,15955.0
2019-08-30 11:45:00,258.79,258.95,258.6,258.84,8620.0,258.79,258.95,258.6,258.84,8620.0
2019-08-30 11:50:00,258.74,258.94,258.55,258.84,7936.0,258.74,258.94,258.55,258.84,7936.0
2019-08-30 11:55:00,258.67,258.92,258.5,258.5,45845.0,258.67,258.92,258.5,258.5,45845.0
2019-08-30 12:00:00,258.44,258.84,258.43,258.44,7377.0,258.44,258.84,258.43,258.44,7377.0
2019-08-30 12:05:00,258.38,258.44,257.32,257.5,15056.0,258.38,258.44,257.32,257.5,15056.0
2019-08-30 12:10:00,257.5,257.99,257.44,257.81,8063.0,257.5,257.99,257.44,257.81,8063.0
2019-08-30 12:15:00,257.79,257.79,257.33,257.35,20167.0,257.79,257.79,257.33,257.35,20167.0
2019-08-30 12:20:00,257.3,257.42,257.09,257.09,22983.0,257.3,257.42,257.09,257.09,22983.0
2019-08-30 12:25:00,257.2,257.25,256.82,256.82,8509.0,257.2,257.25,256.82,256.82,8509.0
2019-08-30 12:30:00,256.8,257.48,256.7,257.22,20254.0,256.8,257.48,256.7,257.22,20254.0
2019-08-30 12:35:00,257.16,257.65,256.97,257.22,14272.0,257.16,257.65,256.97,257.22,14272.0
2019-08-30 12:40:00,257.07,257.07,256.69,256.86,9684.0,257.07,257.07,256.69,256.86,9684.0
2019-08-30 12:45:00,256.87,256.96,256.65,256.79,9541.0,256.87,256.96,256.65,256.79,9541.0
2019-08-30 12:50:00,256.83,257.15,256.71,257.06,9888.0,256.83,257.15,256.71,257.06,9888.0
2019-08-30 12:55:00,257.18,257.46,257.18,257.42,7485.0,257.18,257.46,257.18,257.42,7485.0
2019-08-30 13:00:00,257.42,257.64,257.03,257.36,7594.0,257.42,257.64,257.03,257.36,7594.0
2019-08-30 13:05:00,257.25,257.76,257.06,257.76,34420.0,257.25,257.76,257.06,257.76,34420.0
2019-08-30 13:10:00,257.58,257.73,257.46,257.63,2306.0,257.58,257.73,257.46,257.63,2306.0
2019-08-30 13:15:00,257.83,258.33,257.63,258.33,2728.0,257.83,258.33,257.63,258.33,2728.0
2019-08-30 13:20:00,258.32,258.56,258.31,258.31,3527.0,258.32,258.56,258.31,258.31,3527.0
2019-08-30 13:25:00,258.32,258.48,258.1,258.32,6020.0,258.32,258.48,258.1,258.32,6020.0
2019-08-30 13:30:00,258.41,258.66,258.35,258.48,4500.0,258.41,258.66,258.35,258.48,4500.0
2019-08-30 13:35:00,258.5,258.76,258.39,258.64,3473.0,258.5,258.76,258.39,258.64,3473.0
2019-08-30 13:40:00,258.73,259.34,258.73,258.91,3985.0,258.73,259.34,258.73,258.91,3985.0
2019-08-30 13:45:00,258.89,259.37,258.89,259.31,2340.0,258.89,259.37,258.89,259.31,2340.0
2019-08-30 13:50:00,259.31,259.32,258.86,259.01,6741.0,259.31,259.32,258.86,259.01,6741.0
2019-08-30 13:55:00,258.91,259.22,258.76,258.9,8494.0,258.91,259.22,258.76,258.9,8494.0
2019-08-30 14:00:00,258.88,259.2,258.79,258.99,4974.0,258.88,259.2,258.79,258.99,4974.0
2019-08-30 14:05:00,258.89,259.37,258.89,259.37,3376.0,258.89,259.37,258.89,259.37,3376.0
2019-08-30 14:10:00,259.39,259.63,259.3,259.57,4269.0,259.39,259.63,259.3,259.57,4269.0
2019-08-30 14:15:00,259.45,259.82,259.4,259.82,5000.0,259.45,259.82,259.4,259.82,5000.0
2019-08-30 14:20:00,259.71,259.99,259.64,259.99,6437.0,259.71,259.99,259.64,259.99,6437.0
2019-08-30 14:25:00,260.0,260.24,259.95,260.24,6138.0,260.0,260.24,259.95,260.24,6138.0
2019-08-30 14:30:00,260.26,260.35,260.01,260.08,5402.0,260.26,260.35,260.01,260.08,5402.0
2019-08-30 14:35:00,260.02,260.28,259.94,260.28,2305.0,260.02,260.28,259.94,260.28,2305.0
2019-08-30 14:40:00,260.18,260.36,260.01,260.31,4542.0,260.18,260.36,260.01,260.31,4542.0
2019-08-30 14:45:00,260.25,260.29,259.98,260.14,5420.0,260.25,260.29,259.98,260.14,5420.0
2019-08-30 14:50:00,260.22,260.28,260.0,260.01,4224.0,260.22,260.28,260.0,260.01,4224.0
2019-08-30 14:55:00,260.0,260.0,259.56,259.62,7589.0,260.0,260.0,259.56,259.62,7589.0
2019-08-30 15:00:00,259.52,259.6,259.01,259.26,7518.0,259.52,259.6,259.01,259.26,7518.0
2019-08-30 15:05:00,259.36,259.38,259.16,259.31,4547.0,259.36,259.38,259.16,259.31,4547.0
2019-08-30 15:10:00,259.41,259.46,259.18,259.18,3053.0,259.41,259.46,259.18,259.18,3053.0
2019-08-30 15:15:00,259.36,259.57,259.11,259.56,5227.0,259.36,259.57,259.11,259.56,5227.0
2019-08-30 15:20:00,259.69,259.88,259.5,259.8,10147.0,259.69,259.88,259.5,259.8,10147.0
2019-08-30 15:25:00,259.76,260.15,259.76,260.15,25806.0,259.76,260.15,259.76,260.15,25806.0
2019-08-30 15:30:00,260.18,260.42,260.15,260.4,7854.0,260.18,260.42,260.15,260.4,7854.0
2019-08-30 15:35:00,260.51,260.89,260.44,260.85,9809.0,260.51,260.89,260.44,260.85,9809.0
2019-08-30 15:40:00,260.69,260.81,260.5,260.57,7766.0,260.69,260.81,260.5,260.57,7766.0
2019-08-30 15:45:00,260.58,260.83,260.49,260.54,16522.0,260.58,260.83,260.49,260.54,16522.0
2019-08-30 15:50:00,260.55,261.06,260.55,261.0,22881.0,260.55,261.06,260.55,261.0,22881.0
2019-08-30 15:55:00,261.04,261.56,260.84,261.33,54399.0,261.04,261.56,260.84,261.33,54399.0
2019-09-03 09:30:00,264.09,264.65,261.55,264.26,42902.0,264.09,264.65,261.55,264.26,42902.0
2019-09-03 09:35:00,264.25,264.8,263.87,263.89,14212.0,264.25,264.8,263.87,263.89,14212.0
2019-09-03 09:40:00,264.09,264.25,262.51,264.0,19024.0,264.09,264.25,262.51,264.0,19024.0
2019-09-03 09:45:00,264.02,264.38,263.1,263.35,16006.0,264.02,264.38,263.1,263.35,16006.0
2019-09-03 09:50:00,263.6,265.3,263.5,264.51,16871.0,263.6,265.3,263.5,264.51,16871.0
2019-09-03 09:55:00,264.7,264.74,263.79,264.46,6877.0,264.7,264.74,263.79,264.46,6877.0
2019-09-03 10:00:00,264.46,264.46,262.12,262.24,22311.0,264.46,264.46,262.12,262.24,22311.0
2019-09-03 10:05:00,262.35,263.2,262.35,262.87,14923.0,262.35,263.2,262.35,262.87,14923.0
2019-09-03 10:10:00,262.94,264.08,262.94,263.61,7377.0,262.94,264.08,262.94,263.61,7377.0
2019-09-03 10:15:00,263.29,264.45,263.27,263.9,7517.0,263.29,264.45,263.27,263.9,7517.0
2019-09-03 10:20:00,263.74,263.98,263.54,263.63,4207.0,263.74,263.98,263.54,263.63,4207.0
2019-09-03 10:25:00,263.66,263.73,263.07,263.58,9893.0,263.66,263.73,263.07,263.58,9893.0
2019-09-03 10:30:00,263.65,264.06,263.19,263.32,7887.0,263.65,264.06,263.19,263.32,7887.0
2019-09-03 10:35:00,263.43,263.44,262.57,263.16,7802.0,263.43,263.44,262.57,263.16,7802.0
2019-09-03 10:40:00,263.14,264.59,263.14,264.03,28148.0,263.14,264.59,263.14,264.03,28148.0
2019-09-03 10:45:00,264.23,265.38,264.18,265.38,8816.0,264.23,265.38,264.18,265.38,8816.0
2019-09-03 10:50:00,265.09,265.1,264.25,264.25,8522.0,265.09,265.1,264.25,264.25,8522.0
2019-09-03 10:55:00,264.16,265.51,264.13,265.51,6711.0,264.16,265.51,264.13,265.51,6711.0
2019-09-03 11:00:00,265.45,265.56,264.7,264.92,20377.0,265.45,265.56,264.7,264.92,20377.0
2019-09-03 11:05:00,264.78,264.78,264.18,264.28,2392.0,264.78,264.78,264.18,264.28,2392.0
2019-09-03 11:10:00,264.24,264.24,263.19,263.63,6076.0,264.24,264.24,263.19,263.63,6076.0
2019-09-03 11:15:00,263.31,263.88,263.21,263.21,9942.0,263.31,263.88,263.21,263.21,9942.0
2019-09-03 11:20:00,263.58,263.71,263.18,263.36,7510.0,263.58,263.71,263.18,263.36,7510.0
2019-09-03 11:25:00,263.42,263.65,263.18,263.6,12203.0,263.42,263.65,263.18,263.6,12203.0
2019-09-03 11:30:00,263.59,264.0,263.5,263.95,4815.0,263.59,264.0,263.5,263.95,4815.0
2019-09-03 11:35:00,263.79,264.18,263.79,264.04,5975.0,263.79,264.18,263.79,264.04,5975.0
2019-09-03 11:40:00,264.17,264.44,263.95,264.41,7253.0,264.17,264.44,263.95,264.41,7253.0
2019-09-03 11:45:00,264.36,265.29,264.12,264.99,7554.0,264.36,265.29,264.12,264.99,7554.0
2019-09-03 11:50:00,265.02,265.21,264.93,264.97,1671.0,265.02,265.21,264.93,264.97,1671.0
2019-09-03 11:55:00,264.82,264.88,264.52,264.63,3878.0,264.82,264.88,264.52,264.63,3878.0
2019-09-03 12:00:00,264.65,265.02,264.65,264.71,6671.0,264.65,265.02,264.65,264.71,6671.0
2019-09-03 12:05:00,264.53,264.54,264.08,264.1,1506.0,264.53,264.54,264.08,264.1,1506.0
2019-09-03 12:10:00,264.04,264.34,264.04,264.34,1178.0,264.04,264.34,264.04,264.34,1178.0
2019-09-03 12:15:00,264.17,264.39,264.09,264.09,3975.0,264.17,264.39,264.09,264.09,3975.0
2019-09-03 12:20:00,264.1,264.18,263.93,264.05,9073.0,264.1,264.18,263.93,264.05,9073.0
2019-09-03 12:25:00,264.01,264.5,264.01,264.5,6317.0,264.01,264.5,264.01,264.5,6317.0
2019-09-03 12:30:00,264.47,264.6,263.72,263.72,17438.0,264.47,264.6,263.72,263.72,17438.0
2019-09-03 12:35:00,263.81,263.97,263.68,263.75,2096.0,263.81,263.97,263.68,263.75,2096.0
2019-09-03 12:40:00,263.79,264.09,263.63,264.07,3300.0,263.79,264.09,263.63,264.07,3300.0
2019-09-03 12:45:00,263.85,263.85,263.5,263.5,2835.0,263.85,263.85,263.5,263.5,2835.0
2019-09-03 12:50:00,263.26,263.34,262.98,263.0,3761.0,263.26,263.34,262.98,263.0,3761.0
2019-09-03 12:55:00,263.0,263.49,262.93,263.39,6165.0,263.0,263.49,262.93,263.39,6165.0
2019-09-03 13:00:00,263.64,263.86,263.54,263.64,11921.0,263.64,263.86,263.54,263.64,11921.0
2019-09-03 13:05:00,263.67,263.76,263.12,263.13,13965.0,263.67,263.76,263.12,263.13,13965.0
2019-09-03 13:10:00,263.18,263.25,262.88,262.98,5248.0,263.18,263.25,262.88,262.98,5248.0
2019-09-03 13:15:00,262.98,262.99,262.69,262.82,3530.0,262.98,262.99,262.69,262.82,3530.0
2019-09-03 13:20:00,262.76,262.76,262.63,262.68,975.0,262.76,262.76,262.63,262.68,975.0
2019-09-03 13:25:00,262.68,262.76,262.57,262.57,4401.0,262.68,262.76,262.57,262.57,4401.0
2019-09-03 13:30:00,262.5,262.51,262.26,262.48,4734.0,262.5,262.51,262.26,262.48,4734.0
2019-09-03 13:35:00,262.38,262.47,261.67,262.09,14556.0,262.38,262.47,261.67,262.09,14556.0
2019-09-03 13:40:00,262.04,262.25,261.66,261.8,2800.0,262.04,262.25,261.66,261.8,2800.0
2019-09-03 13:45:00,261.95,261.96,261.08,261.46,5781.0,261.95,261.96,261.08,261.46,5781.0
2019-09-03 13:50:00,261.39,261.39,261.0,261.21,7020.0,261.39,261.39,261.0,261.21,7020.0
2019-09-03 13:55:00,261.23,261.36,261.03,261.25,6886.0,261.23,261.36,261.03,261.25,6886.0
2019-09-03 14:00:00,261.2,261.73,261.2,261.68,6255.0,261.2,261.73,261.2,261.68,6255.0
2019-09-03 14:05:00,261.67,261.77,261.41,261.48,2502.0,261.67,261.77,261.41,261.48,2502.0
2019-09-03 14:10:00,261.53,261.81,261.41,261.69,9869.0,261.53,261.81,261.41,261.69,9869.0
2019-09-03 14:15:00,261.63,261.65,261.34,261.43,6327.0,261.63,261.65,261.34,261.43,6327.0
2019-09-03 14:20:00,261.53,261.76,261.47,261.58,4770.0,261.53,261.76,261.47,261.58,4770.0
2019-09-03 14:25:00,261.57,261.92,261.57,261.84,3060.0,261.57,261.92,261.57,261.84,3060.0
2019-09-03 14:30:00,261.82,262.16,261.82,261.97,4130.0,261.82,262.16,261.82,261.97,4130.0
2019-09-03 14:35:00,262.01,262.61,261.96,262.32,3349.0,262.01,262.61,261.96,262.32,3349.0
2019-09-03 14:40:00,262.47,262.58,262.35,262.54,5554.0,262.47,262.58,262.35,262.54,5554.0
2019-09-03 14:45:00,262.5,262.69,262.32,262.65,5100.0,262.5,262.69,262.32,262.65,5100.0
2019-09-03 14:50:00,262.65,262.77,262.25,262.42,3096.0,262.65,262.77,262.25,262.42,3096.0
2019-09-03 14:55:00,262.43,262.43,262.15,262.15,2500.0,262.43,262.43,262.15,262.15,2500.0
2019-09-03 15:00:00,262.23,262.31,261.85,261.98,6413.0,262.23,262.31,261.85,261.98,6413.0
2019-09-03 15:05:00,261.97,262.16,261.85,262.06,4500.0,261.97,262.16,261.85,262.06,4500.0
2019-09-03 15:10:00,261.95,262.12,261.86,262.06,7007.0,261.95,262.12,261.86,262.06,7007.0
2019-09-03 15:15:00,262.02,262.31,261.95,262.16,6492.0,262.02,262.31,261.95,262.16,6492.0
2019-09-03 15:20:00,262.22,262.68,262.17,262.49,14867.0,262.22,262.68,262.17,262.49,14867.0
2019-09-03 15:25:00,262.46,262.48,262.21,262.4,8507.0,262.46,262.48,262.21,262.4,8507.0
2019-09-03 15:30:00,262.41,262.79,262.16,262.76,14165.0,262.41,262.79,262.16,262.76,14165.0
2019-09-03 15:35:00,262.82,263.05,262.66,262.94,20912.0,262.82,263.05,262.66,262.94,20912.0
2019-09-03 15:40:00,262.98,262.99,262.56,262.93,9700.0,262.98,262.99,262.56,262.93,9700.0
2019-09-03 15:45:00,262.89,263.17,262.79,262.79,13666.0,262.89,263.17,262.79,262.79,13666.0
2019-09-03 15:50:00,262.8,262.99,262.61,262.73,17028.0,262.8,262.99,262.61,262.73,17028.0
2019-09-03 15:55:00,262.66,263.39,262.6,263.27,62873.0,262.66,263.39,262.6,263.27,62873.0
2019-09-04 09:30:00,265.72,267.27,265.43,266.86,27517.0,265.72,267.27,265.43,266.86,27517.0
2019-09-04 09:35:00,267.12,268.27,267.12,267.4,9090.0,267.12,268.27,267.12,267.4,9090.0
2019-09-04 09:40:00,267.64,267.81,266.76,266.91,8280.0,267.64,267.81,266.76,266.91,8280.0
2019-09-04 09:45:00,267.14,267.35,266.51,266.62,5899.0,267.14,267.35,266.51,266.62,5899.0
2019-09-04 09:50:00,266.5,267.23,266.0,267.18,12445.0,266.5,267.23,266.0,267.18,12445.0
2019-09-04 09:55:00,267.03,267.1,266.64,266.79,13050.0,267.03,267.1,266.64,266.79,13050.0
2019-09-04 10:00:00,266.76,266.89,266.47,266.77,4000.0,266.76,266.89,266.47,266.77,4000.0
2019-09-04 10:05:00,266.74,266.89,266.15,266.15,5346.0,266.74,266.89,266.15,266.15,5346.0
2019-09-04 10:10:00,266.02,266.02,265.5,265.5,4374.0,266.02,266.02,265.5,265.5,4374.0
2019-09-04 10:15:00,265.63,265.91,265.25,265.91,2654.0,265.63,265.91,265.25,265.91,2654.0
2019-09-04 10:20:00,265.72,265.83,265.56,265.56,5224.0,265.72,265.83,265.56,265.56,5224.0
2019-09-04 10:25:00,265.53,266.56,265.53,266.5,7011.0,265.53,266.56,265.53,266.5,7011.0
2019-09-04 10:30:00,266.4,266.56,266.1,266.43,5292.0,266.4,266.56,266.1,266.43,5292.0
2019-09-04 10:35:00,266.35,266.67,266.16,266.67,4693.0,266.35,266.67,266.16,266.67,4693.0
2019-09-04 10:40:00,266.67,267.37,266.63,267.15,8289.0,266.67,267.37,266.63,267.15,8289.0
2019-09-04 10:45:00,267.01,267.78,267.01,267.43,5908.0,267.01,267.78,267.01,267.43,5908.0
2019-09-04 10:50:00,267.47,267.76,267.16,267.16,4231.0,267.47,267.76,267.16,267.16,4231.0
2019-09-04 10:55:00,266.95,267.12,266.42,266.62,10416.0,266.95,267.12,266.42,266.62,10416.0
2019-09-04 11:00:00,266.84,267.37,266.84,267.3,35037.0,266.84,267.37,266.84,267.3,35037.0
2019-09-04 11:05:00,267.31,267.75,267.15,267.58,15744.0,267.31,267.75,267.15,267.58,15744.0
2019-09-04 11:10:00,267.56,268.14,267.43,267.98,5395.0,267.56,268.14,267.43,267.98,5395.0
2019-09-04 11:15:00,267.96,268.33,267.87,267.89,7052.0,267.96,268.33,267.87,267.89,7052.0
2019-09-04 11:20:00,267.96,268.42,267.96,268.39,6620.0,267.96,268.42,267.96,268.39,6620.0
2019-09-04 11:25:00,268.39,268.69,268.08,268.27,2912.0,268.39,268.69,268.08,268.27,2912.0
2019-09-04 11:30:00,268.4,268.96,268.26,268.81,3941.0,268.4,268.96,268.26,268.81,3941.0
2019-09-04 11:35:00,268.91,269.0,268.58,268.89,4588.0,268.91,269.0,268.58,268.89,4588.0
2019-09-04 11:40:00,268.73,268.9,268.47,268.9,4714.0,268.73,268.9,268.47,268.9,4714.0
2019-09-04 11:45:00,268.77,268.82,268.4,268.51,8004.0,268.77,268.82,268.4,268.51,8004.0
2019-09-04 11:50:00,268.6,268.82,268.46,268.5,2490.0,268.6,268.82,268.46,268.5,2490.0
2019-09-04 11:55:00,268.41,268.49,268.14,268.49,5533.0,268.41,268.49,268.14,268.49,5533.0
2019-09-04 12:00:00,268.59,268.94,268.59,268.86,5050.0,268.59,268.94,268.59,268.86,5050.0
2019-09-04 12:05:00,268.97,269.01,268.76,268.84,2446.0,268.97,269.01,268.76,268.84,2446.0
2019-09-04 12:10:00,268.8,268.85,268.64,268.67,3157.0,268.8,268.85,268.64,268.67,3157.0
2019-09-04 12:15:00,268.68,268.68,268.19,268.36,3325.0,268.68,268.68,268.19,268.36,3325.0
2019-09-04 12:20:00,268.32,268.39,268.15,268.39,1914.0,268.32,268.39,268.15,268.39,1914.0
2019-09-04 12:25:00,268.4,268.53,268.29,268.38,3685.0,268.4,268.53,268.29,268.38,3685.0
2019-09-04 12:30:00,268.31,268.49,268.1,268.19,3748.0,268.31,268.49,268.1,268.19,3748.0
2019-09-04 12:35:00,268.19,268.6,268.17,268.6,6986.0,268.19,268.6,268.17,268.6,6986.0
2019-09-04 12:40:00,268.57,269.12,268.51,268.98,5774.0,268.57,269.12,268.51,268.98,5774.0
2019-09-04 12:45:00,269.0,269.65,269.0,269.56,27600.0,269.0,269.65,269.0,269.56,27600.0
2019-09-04 12:50:00,269.7,269.81,269.53,269.57,4704.0,269.7,269.81,269.53,269.57,4704.0
2019-09-04 12:55:00,269.66,269.74,269.4,269.65,7086.0,269.66,269.74,269.4,269.65,7086.0
2019-09-04 13:00:00,269.66,270.14,269.55,269.55,14715.0,269.66,270.14,269.55,269.55,14715.0
2019-09-04 13:05:00,269.56,269.7,269.49,269.65,5921.0,269.56,269.7,269.49,269.65,5921.0
2019-09-04 13:10:00,269.61,269.75,269.52,269.75,4942.0,269.61,269.75,269.52,269.75,4942.0
2019-09-04 13:15:00,269.71,269.77,269.28,269.37,4279.0,269.71,269.77,269.28,269.37,4279.0
2019-09-04 13:20:00,269.4,269.44,268.81,268.81,4858.0,269.4,269.44,268.81,268.81,4858.0
2019-09-04 13:25:00,268.77,269.24,268.77,269.04,3984.0,268.77,269.24,268.77,269.04,3984.0
2019-09-04 13:30:00,269.02,269.02,268.7,268.8,3700.0,269.02,269.02,268.7,268.8,3700.0
2019-09-04 13:35:00,268.7,268.8,268.5,268.5,3102.0,268.7,268.8,268.5,268.5,3102.0
2019-09-04 13:40:00,268.55,268.6,268.5,268.52,5592.0,268.55,268.6,268.5,268.52,5592.0
2019-09-04 13:45:00,268.53,269.07,268.53,268.92,2600.0,268.53,269.07,268.53,268.92,2600.0
2019-09-04 13:50:00,268.73,268.9,268.51,268.81,4611.0,268.73,268.9,268.51,268.81,4611.0
2019-09-04 13:55:00,268.73,268.86,268.5,268.62,6000.0,268.73,268.86,268.5,268.62,6000.0
2019-09-04 14:00:00,268.51,268.74,268.33,268.68,7228.0,268.51,268.74,268.33,268.68,7228.0
2019-09-04 14:05:00,268.61,268.61,268.35,268.42,2813.0,268.61,268.61,268.35,268.42,2813.0
2019-09-04 14:10:00,268.38,268.38,267.85,268.06,3459.0,268.38,268.38,267.85,268.06,3459.0
2019-09-04 14:15:00,267.9,267.91,267.82,267.91,1300.0,267.9,267.91,267.82,267.91,1300.0
2019-09-04 14:20:00,267.94,267.94,267.47,267.51,8587.0,267.94,267.94,267.47,267.51,8587.0
2019-09-04 14:25:00,267.6,267.9,267.6,267.67,2650.0,267.6,267.9,267.6,267.67,2650.0
2019-09-04 14:30:00,267.69,267.84,267.54,267.84,5216.0,267.69,267.84,267.54,267.84,5216.0
2019-09-04 14:35:00,267.8,267.8,267.5,267.55,2000.0,267.8,267.8,267.5,267.55,2000.0
2019-09-04 14:40:00,267.5,267.59,267.22,267.22,3821.0,267.5,267.59,267.22,267.22,3821.0
2019-09-04 14:45:00,267.31,267.94,267.31,267.9,27607.0,267.31,267.94,267.31,267.9,27607.0
2019-09-04 14:50:00,267.91,268.2,267.75,268.17,6315.0,267.91,268.2,267.75,268.17,6315.0
2019-09-04 14:55:00,268.28,268.44,267.92,267.92,3041.0,268.28,268.44,267.92,267.92,3041.0
2019-09-04 15:00:00,267.99,268.24,267.98,268.14,4068.0,267.99,268.24,267.98,268.14,4068.0
2019-09-04 15:05:00,268.1,268.27,268.03,268.19,6522.0,268.1,268.27,268.03,268.19,6522.0
2019-09-04 15:10:00,268.25,268.27,267.91,268.26,4290.0,268.25,268.27,267.91,268.26,4290.0
2019-09-04 15:15:00,268.18,268.21,268.0,268.15,2710.0,268.18,268.21,268.0,268.15,2710.0
2019-09-04 15:20:00,268.14,268.17,267.88,268.05,13588.0,268.14,268.17,267.88,268.05,13588.0
2019-09-04 15:25:00,268.08,268.22,268.0,268.22,6459.0,268.08,268.22,268.0,268.22,6459.0
2019-09-04 15:30:00,268.34,268.69,268.19,268.5,7723.0,268.34,268.69,268.19,268.5,7723.0
2019-09-04 15:35:00,268.51,268.61,268.13,268.4,8087.0,268.51,268.61,268.13,268.4,8087.0
2019-09-04 15:40:00,268.35,268.65,268.23,268.33,10331.0,268.35,268.65,268.23,268.33,10331.0
2019-09-04 15:45:00,268.34,268.66,268.3,268.56,13664.0,268.34,268.66,268.3,268.56,13664.0
2019-09-04 15:50:00,268.62,268.97,268.57,268.83,25026.0,268.62,268.97,268.57,268.83,25026.0
2019-09-04 15:55:00,268.7,268.86,268.4,268.4,49114.0,268.7,268.86,268.4,268.4,49114.0
2019-09-05 09:30:00,270.32,271.0,269.13,269.92,53398.0,270.32,271.0,269.13,269.92,53398.0
2019-09-05 09:35:00,270.03,270.65,267.62,268.35,23978.0,270.03,270.65,267.62,268.35,23978.0
2019-09-05 09:40:00,268.36,268.47,265.66,266.47,47069.0,268.36,268.47,265.66,266.47,47069.0
2019-09-05 09:45:00,266.66,267.49,266.16,267.48,13238.0,266.66,267.49,266.16,267.48,13238.0
2019-09-05 09:50:00,267.44,269.13,267.0,268.51,25952.0,267.44,269.13,267.0,268.51,25952.0
2019-09-05 09:55:00,268.47,269.42,267.91,269.24,19994.0,268.47,269.42,267.91,269.24,19994.0
2019-09-05 10:00:00,269.24,270.44,269.08,270.08,16274.0,269.24,270.44,269.08,270.08,16274.0
2019-09-05 10:05:00,270.08,271.63,270.08,271.63,13467.0,270.08,271.63,270.08,271.63,13467.0
2019-09-05 10:10:00,271.49,272.81,271.14,272.23,20295.0,271.49,272.81,271.14,272.23,20295.0
2019-09-05 10:15:00,272.23,273.16,272.17,272.89,16533.0,272.23,273.16,272.17,272.89,16533.0
2019-09-05 10:20:00,272.93,272.98,271.62,271.64,48799.0,272.93,272.98,271.62,271.64,48799.0
2019-09-05 10:25:00,271.63,271.63,270.3,270.88,26516.0,271.63,271.63,270.3,270.88,26516.0
2019-09-05 10:30:00,270.72,271.15,270.66,271.0,21350.0,270.72,271.15,270.66,271.0,21350.0
2019-09-05 10:35:00,271.0,271.0,268.81,268.81,21373.0,271.0,271.0,268.81,268.81,21373.0
2019-09-05 10:40:00,269.0,269.49,268.12,268.12,16863.0,269.0,269.49,268.12,268.12,16863.0
2019-09-05 10:45:00,268.22,268.48,267.25,267.57,14087.0,268.22,268.48,267.25,267.57,14087.0
2019-09-05 10:50:00,267.69,267.94,267.5,267.87,17229.0,267.69,267.94,267.5,267.87,17229.0
2019-09-05 10:55:00,268.04,268.3,267.75,267.85,16588.0,268.04,268.3,267.75,267.85,16588.0
2019-09-05 11:00:00,267.99,268.32,267.41,267.54,11248.0,267.99,268.32,267.41,267.54,11248.0
2019-09-05 11:05:00,267.36,267.5,265.5,265.5,18703.0,267.36,267.5,265.5,265.5,18703.0
2019-09-05 11:10:00,265.65,265.79,263.82,264.17,32443.0,265.65,265.79,263.82,264.17,32443.0
2019-09-05 11:15:00,264.2,264.2,263.6,263.75,6168.0,264.2,264.2,263.6,263.75,6168.0
2019-09-05 11:20:00,263.69,264.0,262.73,262.89,34736.0,263.69,264.0,262.73,262.89,34736.0
2019-09-05 11:25:00,262.93,263.16,262.16,262.4,14460.0,262.93,263.16,262.16,262.4,14460.0
2019-09-05 11:30:00,262.34,262.5,261.61,261.94,22187.0,262.34,262.5,261.61,261.94,22187.0
2019-09-05 11:35:00,261.95,262.0,260.6,261.12,22104.0,261.95,262.0,260.6,261.12,22104.0
2019-09-05 11:40:00,261.16,261.51,261.09,261.15,7110.0,261.16,261.51,261.09,261.15,7110.0
2019-09-05 11:45:00,261.02,261.5,260.62,261.31,13032.0,261.02,261.5,260.62,261.31,13032.0
2019-09-05 11:50:00,261.5,262.39,261.4,262.32,24696.0,261.5,262.39,261.4,262.32,24696.0
2019-09-05 11:55:00,262.25,262.43,262.0,262.15,8170.0,262.25,262.43,262.0,262.15,8170.0
2019-09-05 12:00:00,262.19,263.15,262.19,262.67,7812.0,262.19,263.15,262.19,262.67,7812.0
2019-09-05 12:05:00,262.58,262.61,261.95,262.34,9453.0,262.58,262.61,261.95,262.34,9453.0
2019-09-05 12:10:00,262.34,263.29,262.23,263.29,6429.0,262.34,263.29,262.23,263.29,6429.0
2019-09-05 12:15:00,263.29,263.74,263.28,263.62,11868.0,263.29,263.74,263.28,263.62,11868.0
2019-09-05 12:20:00,263.71,264.06,263.56,263.99,11552.0,263.71,264.06,263.56,263.99,11552.0
2019-09-05 12:25:00,264.1,264.68,264.09,264.47,7800.0,264.1,264.68,264.09,264.47,7800.0
2019-09-05 12:30:00,264.52,265.23,264.46,265.14,5298.0,264.52,265.23,264.46,265.14,5298.0
2019-09-05 12:35:00,265.22,265.52,265.04,265.16,34595.0,265.22,265.52,265.04,265.16,34595.0
2019-09-05 12:40:00,265.27,266.25,265.26,266.18,39653.0,265.27,266.25,265.26,266.18,39653.0
2019-09-05 12:45:00,266.29,266.84,265.99,266.24,22382.0,266.29,266.84,265.99,266.24,22382.0
2019-09-05 12:50:00,266.19,266.45,266.02,266.3,3400.0,266.19,266.45,266.02,266.3,3400.0
2019-09-05 12:55:00,266.4,266.74,266.4,266.56,4713.0,266.4,266.74,266.4,266.56,4713.0
2019-09-05 13:00:00,266.64,266.8,266.1,266.47,35798.0,266.64,266.8,266.1,266.47,35798.0
2019-09-05 13:05:00,266.49,266.64,266.21,266.37,3292.0,266.49,266.64,266.21,266.37,3292.0
2019-09-05 13:10:00,266.61,267.11,266.38,266.9,14099.0,266.61,267.11,266.38,266.9,14099.0
2019-09-05 13:15:00,266.91,267.14,266.83,266.88,4524.0,266.91,267.14,266.83,266.88,4524.0
2019-09-05 13:20:00,266.98,267.15,266.85,267.01,7922.0,266.98,267.15,266.85,267.01,7922.0
2019-09-05 13:25:00,267.07,267.35,266.95,267.22,6909.0,267.07,267.35,266.95,267.22,6909.0
2019-09-05 13:30:00,267.16,267.22,266.35,266.35,5581.0,267.16,267.22,266.35,266.35,5581.0
2019-09-05 13:35:00,266.2,266.71,266.2,266.63,16155.0,266.2,266.71,266.2,266.63,16155.0
2019-09-05 13:40:00,266.52,266.72,266.11,266.25,3470.0,266.52,266.72,266.11,266.25,3470.0
2019-09-05 13:45:00,266.43,266.66,266.36,266.43,4300.0,266.43,266.66,266.36,266.43,4300.0
2019-09-05 13:50:00,266.42,267.2,266.37,267.01,10800.0,266.42,267.2,266.37,267.01,10800.0
2019-09-05 13:55:00,267.01,267.4,267.0,267.2,3929.0,267.01,267.4,267.0,267.2,3929.0
2019-09-05 14:00:00,267.17,267.41,267.02,267.32,6728.0,267.17,267.41,267.02,267.32,6728.0
2019-09-05 14:05:00,267.37,267.75,267.0,267.66,12987.0,267.37,267.75,267.0,267.66,12987.0
2019-09-05 14:10:00,267.72,267.9,267.51,267.64,6471.0,267.72,267.9,267.51,267.64,6471.0
2019-09-05 14:15:00,267.75,267.91,267.62,267.85,6343.0,267.75,267.91,267.62,267.85,6343.0
2019-09-05 14:20:00,267.82,267.82,267.0,267.11,14301.0,267.82,267.82,267.0,267.11,14301.0
2019-09-05 14:25:00,267.15,267.59,267.15,267.41,4431.0,267.15,267.59,267.15,267.41,4431.0
2019-09-05 14:30:00,267.41,267.54,267.15,267.3,5418.0,267.41,267.54,267.15,267.3,5418.0
2019-09-05 14:35:00,267.17,267.52,267.17,267.47,7200.0,267.17,267.52,267.17,267.47,7200.0
2019-09-05 14:40:00,267.5,267.83,267.46,267.68,6485.0,267.5,267.83,267.46,267.68,6485.0
2019-09-05 14:45:00,267.66,267.89,267.47,267.73,5502.0,267.66,267.89,267.47,267.73,5502.0
2019-09-05 14:50:00,267.68,267.89,267.64,267.77,6774.0,267.68,267.89,267.64,267.77,6774.0
2019-09-05 14:55:00,267.76,267.96,267.71,267.8,7691.0,267.76,267.96,267.71,267.8,7691.0
2019-09-05 15:00:00,267.77,268.34,267.76,267.92,16993.0,267.77,268.34,267.76,267.92,16993.0
2019-09-05 15:05:00,267.95,268.23,267.8,267.93,7991.0,267.95,268.23,267.8,267.93,7991.0
2019-09-05 15:10:00,267.94,268.16,267.77,267.84,10281.0,267.94,268.16,267.77,267.84,10281.0
2019-09-05 15:15:00,267.77,268.14,267.56,268.13,9291.0,267.77,268.14,267.56,268.13,9291.0
2019-09-05 15:20:00,268.16,268.17,267.53,267.75,10780.0,268.16,268.17,267.53,267.75,10780.0
2019-09-05 15:25:00,267.69,267.87,267.55,267.84,11176.0,267.69,267.87,267.55,267.84,11176.0
2019-09-05 15:30:00,267.76,268.6,267.76,268.51,20819.0,267.76,268.6,267.76,268.51,20819.0
2019-09-05 15:35:00,268.51,268.77,268.48,268.66,13937.0,268.51,268.77,268.48,268.66,13937.0
2019-09-05 15:40:00,268.76,269.04,268.71,269.04,16372.0,268.76,269.04,268.71,269.04,16372.0
2019-09-05 15:45:00,269.0,269.0,268.5,268.65,28573.0,269.0,269.0,268.5,268.65,28573.0
2019-09-05 15:50:00,268.58,268.81,268.22,268.42,49637.0,268.58,268.81,268.22,268.42,49637.0
2019-09-05 15:55:00,268.41,269.61,268.05,269.61,174989.0,268.41,269.61,268.05,269.61,174989.0
2019-09-06 09:30:00,269.9,270.56,269.2,269.5,33102.0,269.9,270.56,269.2,269.5,33102.0
2019-09-06 09:35:00,268.8,268.87,266.89,267.12,19923.0,268.8,268.87,266.89,267.12,19923.0
2019-09-06 09:40:00,266.59,267.8,266.59,267.34,7138.0,266.59,267.8,266.59,267.34,7138.0
2019-09-06 09:45:00,266.88,267.29,266.41,266.9,17333.0,266.88,267.29,266.41,266.9,17333.0
2019-09-06 09:50:00,266.68,266.9,266.35,266.35,21721.0,266.68,266.9,266.35,266.35,21721.0
2019-09-06 09:55:00,266.33,266.35,265.12,265.21,42696.0,266.33,266.35,265.12,265.21,42696.0
2019-09-06 10:00:00,265.32,265.32,264.12,264.3,37787.0,265.32,265.32,264.12,264.3,37787.0
2019-09-06 10:05:00,264.21,264.7,264.05,264.67,19419.0,264.21,264.7,264.05,264.67,19419.0
2019-09-06 10:10:00,264.69,265.38,264.15,264.32,29673.0,264.69,265.38,264.15,264.32,29673.0
2019-09-06 10:15:00,264.46,264.67,263.85,264.01,13793.0,264.46,264.67,263.85,264.01,13793.0
2019-09-06 10:20:00,263.91,265.27,263.91,265.27,6694.0,263.91,265.27,263.91,265.27,6694.0
2019-09-06 10:25:00,265.52,265.85,265.18,265.81,14874.0,265.52,265.85,265.18,265.81,14874.0
2019-09-06 10:30:00,265.83,266.41,265.69,266.06,8066.0,265.83,266.41,265.69,266.06,8066.0
2019-09-06 10:35:00,266.09,266.29,265.33,265.38,21031.0,266.09,266.29,265.33,265.38,21031.0
2019-09-06 10:40:00,265.42,265.42,264.92,265.14,9023.0,265.42,265.42,264.92,265.14,9023.0
2019-09-06 10:45:00,265.23,266.1,265.15,265.92,14281.0,265.23,266.1,265.15,265.92,14281.0
2019-09-06 10:50:00,266.0,266.87,266.0,266.24,13075.0,266.0,266.87,266.0,266.24,13075.0
2019-09-06 10:55:00,266.37,267.07,266.26,267.07,14936.0,266.37,267.07,266.26,267.07,14936.0
2019-09-06 11:00:00,267.02,267.12,266.87,267.0,6785.0,267.02,267.12,266.87,267.0,6785.0
2019-09-06 11:05:00,267.01,267.14,266.7,266.71,4202.0,267.01,267.14,266.7,266.71,4202.0
2019-09-06 11:10:00,266.76,267.69,266.67,267.59,6840.0,266.76,267.69,266.67,267.59,6840.0
2019-09-06 11:15:00,267.47,267.68,267.21,267.21,11226.0,267.47,267.68,267.21,267.21,11226.0
2019-09-06 11:20:00,267.05,267.52,266.93,267.43,5050.0,267.05,267.52,266.93,267.43,5050.0
2019-09-06 11:25:00,267.52,267.59,267.13,267.46,5045.0,267.52,267.59,267.13,267.46,5045.0
2019-09-06 11:30:00,267.48,267.51,267.04,267.45,2789.0,267.48,267.51,267.04,267.45,2789.0
2019-09-06 11:35:00,267.68,267.91,267.24,267.26,7004.0,267.68,267.91,267.24,267.26,7004.0
2019-09-06 11:40:00,267.44,267.64,267.33,267.42,3308.0,267.44,267.64,267.33,267.42,3308.0
2019-09-06 11:45:00,267.42,267.42,266.98,266.98,4794.0,267.42,267.42,266.98,266.98,4794.0
2019-09-06 11:50:00,267.17,267.29,267.05,267.1,5163.0,267.17,267.29,267.05,267.1,5163.0
2019-09-06 11:55:00,267.23,267.28,267.01,267.06,2628.0,267.23,267.28,267.01,267.06,2628.0
2019-09-06 12:00:00,267.1,267.41,267.02,267.27,2704.0,267.1,267.41,267.02,267.27,2704.0
2019-09-06 12:05:00,267.32,267.5,267.23,267.23,2140.0,267.32,267.5,267.23,267.23,2140.0
2019-09-06 12:10:00,267.22,267.31,266.79,266.85,7672.0,267.22,267.31,266.79,266.85,7672.0
2019-09-06 12:15:00,266.75,266.94,266.7,266.77,1752.0,266.75,266.94,266.7,266.77,1752.0
2019-09-06 12:20:00,266.83,266.85,266.47,266.47,2297.0,266.83,266.85,266.47,266.47,2297.0
2019-09-06 12:25:00,266.47,266.52,266.1,266.22,9779.0,266.47,266.52,266.1,266.22,9779.0
2019-09-06 12:30:00,266.39,266.41,266.08,266.41,3219.0,266.39,266.41,266.08,266.41,3219.0
2019-09-06 12:35:00,266.5,266.71,266.46,266.66,1663.0,266.5,266.71,266.46,266.66,1663.0
2019-09-06 12:40:00,266.76,266.76,266.3,266.3,4790.0,266.76,266.76,266.3,266.3,4790.0
2019-09-06 12:45:00,266.48,266.48,265.66,265.68,5167.0,266.48,266.48,265.66,265.68,5167.0
2019-09-06 12:50:00,265.71,266.01,265.26,265.94,4724.0,265.71,266.01,265.26,265.94,4724.0
2019-09-06 12:55:00,265.96,265.96,265.74,265.87,2458.0,265.96,265.96,265.74,265.87,2458.0
2019-09-06 13:00:00,265.83,266.11,265.75,266.04,5221.0,265.83,266.11,265.75,266.04,5221.0
2019-09-06 13:05:00,265.96,266.0,265.64,265.65,2351.0,265.96,266.0,265.64,265.65,2351.0
2019-09-06 13:10:00,265.61,265.75,265.57,265.57,2391.0,265.61,265.75,265.57,265.57,2391.0
2019-09-06 13:15:00,265.68,265.88,265.68,265.81,2500.0,265.68,265.88,265.68,265.81,2500.0
2019-09-06 13:20:00,265.79,266.17,265.79,266.06,2928.0,265.79,266.17,265.79,266.06,2928.0
2019-09-06 13:25:00,266.08,266.39,266.02,266.31,7845.0,266.08,266.39,266.02,266.31,7845.0
2019-09-06 13:30:00,266.5,266.73,266.3,266.73,4750.0,266.5,266.73,266.3,266.73,4750.0
2019-09-06 13:35:00,266.8,267.16,266.8,267.11,7989.0,266.8,267.16,266.8,267.11,7989.0
2019-09-06 13:40:00,267.18,267.19,266.45,266.71,6279.0,267.18,267.19,266.45,266.71,6279.0
2019-09-06 13:45:00,266.6,266.83,266.32,266.82,22203.0,266.6,266.83,266.32,266.82,22203.0
2019-09-06 13:50:00,266.88,266.94,266.72,266.91,1422.0,266.88,266.94,266.72,266.91,1422.0
2019-09-06 13:55:00,266.93,267.0,266.85,266.85,2000.0,266.93,267.0,266.85,266.85,2000.0
2019-09-06 14:00:00,266.88,267.17,266.83,267.05,1783.0,266.88,267.17,266.83,267.05,1783.0
2019-09-06 14:05:00,267.04,267.27,267.04,267.22,13453.0,267.04,267.27,267.04,267.22,13453.0
2019-09-06 14:10:00,267.11,267.11,266.67,266.88,2000.0,267.11,267.11,266.67,266.88,2000.0
2019-09-06 14:15:00,266.89,266.98,266.66,266.76,2900.0,266.89,266.98,266.66,266.76,2900.0
2019-09-06 14:20:00,266.68,266.9,266.66,266.87,4377.0,266.68,266.9,266.66,266.87,4377.0
2019-09-06 14:25:00,266.9,267.07,266.8,267.07,12549.0,266.9,267.07,266.8,267.07,12549.0
2019-09-06 14:30:00,267.1,267.17,266.96,267.13,2895.0,267.1,267.17,266.96,267.13,2895.0
2019-09-06 14:35:00,267.06,267.39,266.82,266.83,4867.0,267.06,267.39,266.82,266.83,4867.0
2019-09-06 14:40:00,267.02,267.07,266.69,266.87,6899.0,267.02,267.07,266.69,266.87,6899.0
2019-09-06 14:45:00,266.88,266.89,266.56,266.73,3347.0,266.88,266.89,266.56,266.73,3347.0
2019-09-06 14:50:00,266.68,266.88,266.61,266.65,7098.0,266.68,266.88,266.61,266.65,7098.0
2019-09-06 14:55:00,266.71,266.71,265.69,266.09,16076.0,266.71,266.71,265.69,266.09,16076.0
2019-09-06 15:00:00,266.09,266.24,265.99,266.16,3778.0,266.09,266.24,265.99,266.16,3778.0
2019-09-06 15:05:00,266.16,266.16,265.47,265.58,3420.0,266.16,266.16,265.47,265.58,3420.0
2019-09-06 15:10:00,265.66,265.66,265.05,265.18,10817.0,265.66,265.66,265.05,265.18,10817.0
2019-09-06 15:15:00,265.25,265.25,265.01,265.13,4246.0,265.25,265.25,265.01,265.13,4246.0
2019-09-06 15:20:00,265.14,265.14,264.45,264.66,9920.0,265.14,265.14,264.45,264.66,9920.0
2019-09-06 15:25:00,264.66,264.91,264.41,264.41,9283.0,264.66,264.91,264.41,264.41,9283.0
2019-09-06 15:30:00,264.39,264.52,264.25,264.39,13232.0,264.39,264.52,264.25,264.39,13232.0
2019-09-06 15:35:00,264.35,264.36,263.75,263.77,21419.0,264.35,264.36,263.75,263.77,21419.0
2019-09-06 15:40:00,263.75,263.95,263.5,263.59,12584.0,263.75,263.95,263.5,263.59,12584.0
2019-09-06 15:45:00,263.7,263.7,263.06,263.44,21535.0,263.7,263.7,263.06,263.44,21535.0
2019-09-06 15:50:00,263.39,263.39,262.62,262.73,28886.0,263.39,263.39,262.62,262.73,28886.0
2019-09-06 15:55:00,262.63,263.52,262.47,263.5,63426.0,262.63,263.52,262.47,263.5,63426.0
2019-09-09 09:30:00,264.0,265.84,260.6,260.94,29955.0,264.0,265.84,260.6,260.94,29955.0
2019-09-09 09:35:00,260.71,260.95,257.37,258.55,47795.0,260.71,260.95,257.37,258.55,47795.0
2019-09-09 09:40:00,258.3,259.66,257.49,259.62,33852.0,258.3,259.66,257.49,259.62,33852.0
2019-09-09 09:45:00,259.62,259.82,257.16,257.7,132368.0,259.62,259.82,257.16,257.7,132368.0
2019-09-09 09:50:00,257.61,257.83,255.59,256.18,35223.0,257.61,257.83,255.59,256.18,35223.0
2019-09-09 09:55:00,256.26,256.6,253.39,254.16,51439.0,256.26,256.6,253.39,254.16,51439.0
2019-09-09 10:00:00,254.17,255.51,253.38,253.9,117735.0,254.17,255.51,253.38,253.9,117735.0
2019-09-09 10:05:00,253.87,254.8,253.48,253.49,65662.0,253.87,254.8,253.48,253.49,65662.0
2019-09-09 10:10:00,253.4,254.3,253.0,253.55,65636.0,253.4,254.3,253.0,253.55,65636.0
2019-09-09 10:15:00,253.53,255.56,253.48,255.38,26443.0,253.53,255.56,253.48,255.38,26443.0
2019-09-09 10:20:00,255.0,255.73,253.71,254.93,26389.0,255.0,255.73,253.71,254.93,26389.0
2019-09-09 10:25:00,254.92,255.22,254.16,255.17,44478.0,254.92,255.22,254.16,255.17,44478.0
2019-09-09 10:30:00,255.17,256.02,254.81,255.88,14028.0,255.17,256.02,254.81,255.88,14028.0
2019-09-09 10:35:00,256.21,256.45,255.8,256.0,28887.0,256.21,256.45,255.8,256.0,28887.0
2019-09-09 10:40:00,255.98,256.56,255.45,255.45,22618.0,255.98,256.56,255.45,255.45,22618.0
2019-09-09 10:45:00,255.55,256.85,255.48,256.85,14968.0,255.55,256.85,255.48,256.85,14968.0
2019-09-09 10:50:00,256.83,257.44,256.27,257.26,14175.0,256.83,257.44,256.27,257.26,14175.0
2019-09-09 10:55:00,257.37,258.04,257.03,257.23,39268.0,257.37,258.04,257.03,257.23,39268.0
2019-09-09 11:00:00,256.92,257.15,256.51,256.54,9336.0,256.92,257.15,256.51,256.54,9336.0
2019-09-09 11:05:00,256.48,256.48,255.2,255.39,34902.0,256.48,256.48,255.2,255.39,34902.0
2019-09-09 11:10:00,255.5,255.51,254.01,254.37,8457.0,255.5,255.51,254.01,254.37,8457.0
2019-09-09 11:15:00,254.53,254.81,254.35,254.55,3265.0,254.53,254.81,254.35,254.55,3265.0
2019-09-09 11:20:00,254.48,254.86,254.34,254.44,6642.0,254.48,254.86,254.34,254.44,6642.0
2019-09-09 11:25:00,254.42,254.77,254.23,254.53,5287.0,254.42,254.77,254.23,254.53,5287.0
2019-09-09 11:30:00,254.42,254.82,254.29,254.81,8830.0,254.42,254.82,254.29,254.81,8830.0
2019-09-09 11:35:00,254.86,255.27,254.64,254.77,8005.0,254.86,255.27,254.64,254.77,8005.0
2019-09-09 11:40:00,254.87,254.94,254.27,254.63,9517.0,254.87,254.94,254.27,254.63,9517.0
2019-09-09 11:45:00,254.65,254.7,253.85,253.85,8918.0,254.65,254.7,253.85,253.85,8918.0
2019-09-09 11:50:00,254.08,254.25,253.67,253.73,10946.0,254.08,254.25,253.67,253.73,10946.0
2019-09-09 11:55:00,253.88,254.69,253.61,253.63,11084.0,253.88,254.69,253.61,253.63,11084.0
2019-09-09 12:00:00,253.63,253.8,253.48,253.68,6492.0,253.63,253.8,253.48,253.68,6492.0
2019-09-09 12:05:00,253.65,253.83,253.31,253.4,8581.0,253.65,253.83,253.31,253.4,8581.0
2019-09-09 12:10:00,253.32,253.52,252.03,252.22,21593.0,253.32,253.52,252.03,252.22,21593.0
2019-09-09 12:15:00,252.22,252.37,251.5,251.69,27437.0,252.22,252.37,251.5,251.69,27437.0
2019-09-09 12:20:00,251.78,252.74,251.73,251.97,9865.0,251.78,252.74,251.73,251.97,9865.0
2019-09-09 12:25:00,251.99,252.17,251.57,251.72,27412.0,251.99,252.17,251.57,251.72,27412.0
2019-09-09 12:30:00,251.59,251.9,251.09,251.29,29461.0,251.59,251.9,251.09,251.29,29461.0
2019-09-09 12:35:00,251.16,251.22,250.05,250.37,34755.0,251.16,251.22,250.05,250.37,34755.0
2019-09-09 12:40:00,250.42,251.28,250.42,250.7,11236.0,250.42,251.28,250.42,250.7,11236.0
2019-09-09 12:45:00,250.71,250.97,250.0,250.79,22401.0,250.71,250.97,250.0,250.79,22401.0
2019-09-09 12:50:00,250.79,251.58,250.76,251.58,7380.0,250.79,251.58,250.76,251.58,7380.0
2019-09-09 12:55:00,251.61,252.14,251.37,252.07,16733.0,251.61,252.14,251.37,252.07,16733.0
2019-09-09 13:00:00,252.09,252.61,251.91,252.61,19567.0,252.09,252.61,251.91,252.61,19567.0
2019-09-09 13:05:00,252.51,252.51,251.86,252.28,11435.0,252.51,252.51,251.86,252.28,11435.0
2019-09-09 13:10:00,252.47,253.07,252.19,252.78,9952.0,252.47,253.07,252.19,252.78,9952.0
2019-09-09 13:15:00,252.57,252.65,252.11,252.11,3338.0,252.57,252.65,252.11,252.11,3338.0
2019-09-09 13:20:00,252.01,252.04,251.54,251.67,4709.0,252.01,252.04,251.54,251.67,4709.0
2019-09-09 13:25:00,251.77,251.78,251.11,251.33,5118.0,251.77,251.78,251.11,251.33,5118.0
2019-09-09 13:30:00,251.27,251.28,250.7,251.15,12071.0,251.27,251.28,250.7,251.15,12071.0
2019-09-09 13:35:00,251.14,251.86,251.14,251.77,5581.0,251.14,251.86,251.14,251.77,5581.0
2019-09-09 13:40:00,251.84,251.99,251.58,251.58,9446.0,251.84,251.99,251.58,251.58,9446.0
2019-09-09 13:45:00,251.56,252.02,251.44,252.0,11905.0,251.56,252.02,251.44,252.0,11905.0
2019-09-09 13:50:00,251.94,252.19,251.77,252.17,10061.0,251.94,252.19,251.77,252.17,10061.0
2019-09-09 13:55:00,252.14,252.47,251.88,252.14,32218.0,252.14,252.47,251.88,252.14,32218.0
2019-09-09 14:00:00,252.22,253.84,252.21,253.53,30656.0,252.22,253.84,252.21,253.53,30656.0
2019-09-09 14:05:00,253.55,254.73,253.21,254.63,32764.0,253.55,254.73,253.21,254.63,32764.0
2019-09-09 14:10:00,254.37,254.37,253.27,253.28,9048.0,254.37,254.37,253.27,253.28,9048.0
2019-09-09 14:15:00,253.31,253.95,252.81,252.97,13991.0,253.31,253.95,252.81,252.97,13991.0
2019-09-09 14:20:00,253.06,253.5,252.8,253.25,15694.0,253.06,253.5,252.8,253.25,15694.0
2019-09-09 14:25:00,253.3,253.59,252.8,252.84,16370.0,253.3,253.59,252.8,252.84,16370.0
2019-09-09 14:30:00,252.88,253.21,252.84,253.0,17059.0,252.88,253.21,252.84,253.0,17059.0
2019-09-09 14:35:00,252.93,253.0,252.34,252.79,15779.0,252.93,253.0,252.34,252.79,15779.0
2019-09-09 14:40:00,252.79,253.28,252.79,252.91,25764.0,252.79,253.28,252.79,252.91,25764.0
2019-09-09 14:45:00,252.96,253.07,252.9,253.03,7608.0,252.96,253.07,252.9,253.03,7608.0
2019-09-09 14:50:00,253.05,253.05,252.68,252.68,15194.0,253.05,253.05,252.68,252.68,15194.0
2019-09-09 14:55:00,252.58,252.93,252.41,252.86,20132.0,252.58,252.93,252.41,252.86,20132.0
2019-09-09 15:00:00,252.8,253.38,252.52,253.1,35337.0,252.8,253.38,252.52,253.1,35337.0
2019-09-09 15:05:00,253.1,253.32,253.04,253.22,16526.0,253.1,253.32,253.04,253.22,16526.0
2019-09-09 15:10:00,253.23,254.36,253.16,254.36,22132.0,253.23,254.36,253.16,254.36,22132.0
2019-09-09 15:15:00,254.36,254.92,254.22,254.53,24855.0,254.36,254.92,254.22,254.53,24855.0
2019-09-09 15:20:00,254.58,254.62,253.98,253.98,19889.0,254.58,254.62,253.98,253.98,19889.0
2019-09-09 15:25:00,254.06,254.07,253.49,253.8,14663.0,254.06,254.07,253.49,253.8,14663.0
2019-09-09 15:30:00,253.9,253.9,253.47,253.88,13559.0,253.9,253.9,253.47,253.88,13559.0
2019-09-09 15:35:00,253.88,254.27,253.82,254.07,48301.0,253.88,254.27,253.82,254.07,48301.0
2019-09-09 15:40:00,254.01,254.1,253.78,253.94,16766.0,254.01,254.1,253.78,253.94,16766.0
2019-09-09 15:45:00,253.96,254.02,253.48,253.54,38971.0,253.96,254.02,253.48,253.54,38971.0
2019-09-09 15:50:00,253.55,254.88,253.55,254.86,58102.0,253.55,254.88,253.55,254.86,58102.0
2019-09-09 15:55:00,254.81,255.48,254.6,254.62,115522.0,254.81,255.48,254.6,254.62,115522.0
2019-09-10 09:30:00,250.47,250.98,246.82,247.88,94171.0,250.47,250.98,246.82,247.88,94171.0
2019-09-10 09:35:00,248.37,253.32,246.5,252.65,65549.0,248.37,253.32,246.5,252.65,65549.0
2019-09-10 09:40:00,252.52,254.44,251.77,254.24,41646.0,252.52,254.44,251.77,254.24,41646.0
2019-09-10 09:45:00,253.96,253.98,251.75,252.93,46896.0,253.96,253.98,251.75,252.93,46896.0
2019-09-10 09:50:00,252.43,252.82,250.9,251.17,35077.0,252.43,252.82,250.9,251.17,35077.0
2019-09-10 09:55:00,251.16,251.36,249.48,250.74,63207.0,251.16,251.36,249.48,250.74,63207.0
2019-09-10 10:00:00,250.74,251.35,250.07,250.5,33507.0,250.74,251.35,250.07,250.5,33507.0
2019-09-10 10:05:00,250.27,250.73,249.0,250.47,76992.0,250.27,250.73,249.0,250.47,76992.0
2019-09-10 10:10:00,250.23,250.51,249.5,249.94,28366.0,250.23,250.51,249.5,249.94,28366.0
2019-09-10 10:15:00,249.74,251.78,249.74,251.3,70691.0,249.74,251.78,249.74,251.3,70691.0
2019-09-10 10:20:00,251.4,254.6,250.19,254.09,47496.0,251.4,254.6,250.19,254.09,47496.0
2019-09-10 10:25:00,254.35,255.45,253.53,253.8,33515.0,254.35,255.45,253.53,253.8,33515.0
2019-09-10 10:30:00,253.55,254.7,252.75,254.28,24141.0,253.55,254.7,252.75,254.28,24141.0
2019-09-10 10:35:00,254.18,255.34,252.91,254.74,25733.0,254.18,255.34,252.91,254.74,25733.0
2019-09-10 10:40:00,254.52,255.38,254.5,254.88,16724.0,254.52,255.38,254.5,254.88,16724.0
2019-09-10 10:45:00,254.79,255.5,254.51,255.0,19255.0,254.79,255.5,254.51,255.0,19255.0
2019-09-10 10:50:00,255.0,255.67,254.54,254.54,13750.0,255.0,255.67,254.54,254.54,13750.0
2019-09-10 10:55:00,254.63,254.67,252.98,253.5,17044.0,254.63,254.67,252.98,253.5,17044.0
2019-09-10 11:00:00,253.49,254.21,252.91,254.07,15036.0,253.49,254.21,252.91,254.07,15036.0
2019-09-10 11:05:00,254.11,254.54,253.36,253.92,11120.0,254.11,254.54,253.36,253.92,11120.0
2019-09-10 11:10:00,254.05,254.05,252.95,253.12,10296.0,254.05,254.05,252.95,253.12,10296.0
2019-09-10 11:15:00,253.0,253.14,252.13,252.13,18736.0,253.0,253.14,252.13,252.13,18736.0
2019-09-10 11:20:00,252.35,252.61,252.15,252.46,11013.0,252.35,252.61,252.15,252.46,11013.0
2019-09-10 11:25:00,252.44,252.84,252.14,252.14,17128.0,252.44,252.84,252.14,252.14,17128.0
2019-09-10 11:30:00,252.29,253.04,252.29,253.04,17832.0,252.29,253.04,252.29,253.04,17832.0
2019-09-10 11:35:00,252.48,252.82,252.24,252.61,9367.0,252.48,252.82,252.24,252.61,9367.0
2019-09-10 11:40:00,252.66,252.86,252.13,252.15,5631.0,252.66,252.86,252.13,252.15,5631.0
2019-09-10 11:45:00,252.33,254.3,252.27,253.7,12771.0,252.33,254.3,252.27,253.7,12771.0
2019-09-10 11:50:00,253.81,254.21,253.61,254.07,6217.0,253.81,254.21,253.61,254.07,6217.0
2019-09-10 11:55:00,253.91,254.05,253.18,253.79,3755.0,253.91,254.05,253.18,253.79,3755.0
2019-09-10 12:00:00,253.47,254.59,253.42,254.11,5963.0,253.47,254.59,253.42,254.11,5963.0
2019-09-10 12:05:00,253.84,254.23,253.61,253.95,32822.0,253.84,254.23,253.61,253.95,32822.0
2019-09-10 12:10:00,254.22,254.5,253.93,254.11,3701.0,254.22,254.5,253.93,254.11,3701.0
2019-09-10 12:15:00,254.15,254.41,253.98,254.08,4622.0,254.15,254.41,253.98,254.08,4622.0
2019-09-10 12:20:00,254.31,254.73,254.14,254.51,10189.0,254.31,254.73,254.14,254.51,10189.0
2019-09-10 12:25:00,254.36,254.36,253.63,253.84,4001.0,254.36,254.36,253.63,253.84,4001.0
2019-09-10 12:30:00,253.84,254.14,253.25,253.6,9669.0,253.84,254.14,253.25,253.6,9669.0
2019-09-10 12:35:00,253.63,253.95,253.26,253.32,6323.0,253.63,253.95,253.26,253.32,6323.0
2019-09-10 12:40:00,253.21,253.59,253.19,253.59,5310.0,253.21,253.59,253.19,253.59,5310.0
2019-09-10 12:45:00,253.78,253.91,253.56,253.8,4680.0,253.78,253.91,253.56,253.8,4680.0
2019-09-10 12:50:00,253.75,254.03,253.67,253.86,4482.0,253.75,254.03,253.67,253.86,4482.0
2019-09-10 12:55:00,254.14,254.14,253.59,253.71,2274.0,254.14,254.14,253.59,253.71,2274.0
2019-09-10 13:00:00,253.89,254.02,253.52,253.53,3400.0,253.89,254.02,253.52,253.53,3400.0
2019-09-10 13:05:00,253.67,253.7,252.66,252.66,11282.0,253.67,253.7,252.66,252.66,11282.0
2019-09-10 13:10:00,252.69,252.85,252.49,252.54,4430.0,252.69,252.85,252.49,252.54,4430.0
2019-09-10 13:15:00,252.46,252.53,251.51,251.83,11944.0,252.46,252.53,251.51,251.83,11944.0
2019-09-10 13:20:00,251.78,251.89,251.33,251.57,6287.0,251.78,251.89,251.33,251.57,6287.0
2019-09-10 13:25:00,251.57,251.62,251.27,251.42,19844.0,251.57,251.62,251.27,251.42,19844.0
2019-09-10 13:30:00,251.45,251.54,250.86,251.54,17045.0,251.45,251.54,250.86,251.54,17045.0
2019-09-10 13:35:00,251.45,251.62,251.23,251.48,8500.0,251.45,251.62,251.23,251.48,8500.0
2019-09-10 13:40:00,251.47,251.71,251.4,251.44,6887.0,251.47,251.71,251.4,251.44,6887.0
2019-09-10 13:45:00,251.39,251.79,251.32,251.58,14238.0,251.39,251.79,251.32,251.58,14238.0
2019-09-10 13:50:00,251.66,252.37,251.47,251.66,21267.0,251.66,252.37,251.47,251.66,21267.0
2019-09-10 13:55:00,251.53,251.62,251.15,251.42,5258.0,251.53,251.62,251.15,251.42,5258.0
2019-09-10 14:00:00,251.38,251.38,250.72,251.09,41960.0,251.38,251.38,250.72,251.09,41960.0
2019-09-10 14:05:00,251.15,251.28,250.83,251.1,39370.0,251.15,251.28,250.83,251.1,39370.0
2019-09-10 14:10:00,250.91,251.71,250.86,251.21,34562.0,250.91,251.71,250.86,251.21,34562.0
2019-09-10 14:15:00,251.17,251.38,250.89,251.12,25893.0,251.17,251.38,250.89,251.12,25893.0
2019-09-10 14:20:00,251.23,251.38,251.07,251.07,3636.0,251.23,251.38,251.07,251.07,3636.0
2019-09-10 14:25:00,251.23,251.35,250.95,251.0,7057.0,251.23,251.35,250.95,251.0,7057.0
2019-09-10 14:30:00,251.0,251.37,250.96,251.08,22965.0,251.0,251.37,250.96,251.08,22965.0
2019-09-10 14:35:00,251.15,251.63,250.9,251.58,15992.0,251.15,251.63,250.9,251.58,15992.0
2019-09-10 14:40:00,251.7,251.75,251.04,251.06,6929.0,251.7,251.75,251.04,251.06,6929.0
2019-09-10 14:45:00,251.1,251.45,250.9,251.21,27617.0,251.1,251.45,250.9,251.21,27617.0
2019-09-10 14:50:00,251.26,251.63,251.26,251.6,11384.0,251.26,251.63,251.26,251.6,11384.0
2019-09-10 14:55:00,251.64,252.11,251.52,251.63,14876.0,251.64,252.11,251.52,251.63,14876.0
2019-09-10 15:00:00,251.76,251.76,251.02,251.24,10519.0,251.76,251.76,251.02,251.24,10519.0
2019-09-10 15:05:00,251.21,251.21,250.94,250.98,9067.0,251.21,251.21,250.94,250.98,9067.0
2019-09-10 15:10:00,250.97,251.07,250.76,250.92,20039.0,250.97,251.07,250.76,250.92,20039.0
2019-09-10 15:15:00,250.93,251.13,250.89,251.04,9293.0,250.93,251.13,250.89,251.04,9293.0
2019-09-10 15:20:00,251.01,251.39,250.93,251.25,14085.0,251.01,251.39,250.93,251.25,14085.0
2019-09-10 15:25:00,251.3,251.64,251.26,251.56,28412.0,251.3,251.64,251.26,251.56,28412.0
2019-09-10 15:30:00,251.55,252.16,251.39,251.76,15004.0,251.55,252.16,251.39,251.76,15004.0
2019-09-10 15:35:00,251.76,251.91,251.55,251.55,12823.0,251.76,251.91,251.55,251.55,12823.0
2019-09-10 15:40:00,251.59,252.28,251.57,252.24,13568.0,251.59,252.28,251.57,252.24,13568.0
2019-09-10 15:45:00,252.24,252.57,252.22,252.38,29686.0,252.24,252.57,252.22,252.38,29686.0
2019-09-10 15:50:00,252.41,252.73,252.2,252.43,39690.0,252.41,252.73,252.2,252.43,39690.0
2019-09-10 15:55:00,252.5,253.63,252.47,253.18,100768.0,252.5,253.63,252.47,253.18,100768.0
2019-09-11 09:30:00,252.63,253.25,251.02,252.82,24667.0,252.63,253.25,251.02,252.82,24667.0
2019-09-11 09:35:00,253.22,254.51,252.18,253.86,23194.0,253.22,254.51,252.18,253.86,23194.0
2019-09-11 09:40:00,253.69,253.96,252.46,252.48,14125.0,253.69,253.96,252.46,252.48,14125.0
2019-09-11 09:45:00,252.64,253.08,251.6,252.28,28774.0,252.64,253.08,251.6,252.28,28774.0
2019-09-11 09:50:00,252.34,253.37,252.34,253.14,24780.0,252.34,253.37,252.34,253.14,24780.0
2019-09-11 09:55:00,253.21,255.61,253.0,255.45,27295.0,253.21,255.61,253.0,255.45,27295.0
2019-09-11 10:00:00,255.45,257.48,255.15,257.48,45812.0,255.45,257.48,255.15,257.48,45812.0
2019-09-11 10:05:00,257.09,258.48,256.06,258.28,29850.0,257.09,258.48,256.06,258.28,29850.0
2019-09-11 10:10:00,258.14,258.84,257.2,258.17,22870.0,258.14,258.84,257.2,258.17,22870.0
2019-09-11 10:15:00,258.16,258.3,257.12,257.27,13610.0,258.16,258.3,257.12,257.27,13610.0
2019-09-11 10:20:00,257.42,257.42,256.07,256.71,16739.0,257.42,257.42,256.07,256.71,16739.0
2019-09-11 10:25:00,256.99,257.5,256.34,256.78,11876.0,256.99,257.5,256.34,256.78,11876.0
2019-09-11 10:30:00,256.87,257.29,256.39,256.4,8916.0,256.87,257.29,256.39,256.4,8916.0
2019-09-11 10:35:00,256.55,257.48,256.55,256.99,12212.0,256.55,257.48,256.55,256.99,12212.0
2019-09-11 10:40:00,257.05,257.11,255.67,255.95,7186.0,257.05,257.11,255.67,255.95,7186.0
2019-09-11 10:45:00,255.79,256.25,254.83,255.86,20300.0,255.79,256.25,254.83,255.86,20300.0
2019-09-11 10:50:00,255.89,256.03,254.67,254.68,6080.0,255.89,256.03,254.67,254.68,6080.0
2019-09-11 10:55:00,254.8,254.9,254.01,254.58,15585.0,254.8,254.9,254.01,254.58,15585.0
2019-09-11 11:00:00,254.75,255.27,254.52,255.27,9698.0,254.75,255.27,254.52,255.27,9698.0
2019-09-11 11:05:00,255.29,255.99,254.89,254.9,7358.0,255.29,255.99,254.89,254.9,7358.0
2019-09-11 11:10:00,255.05,255.45,254.72,255.33,5113.0,255.05,255.45,254.72,255.33,5113.0
2019-09-11 11:15:00,255.46,255.98,255.17,255.96,3402.0,255.46,255.98,255.17,255.96,3402.0
2019-09-11 11:20:00,255.99,256.82,255.98,256.56,3650.0,255.99,256.82,255.98,256.56,3650.0
2019-09-11 11:25:00,256.61,257.54,256.54,257.31,9972.0,256.61,257.54,256.54,257.31,9972.0
2019-09-11 11:30:00,257.34,257.66,256.53,257.34,8850.0,257.34,257.66,256.53,257.34,8850.0
2019-09-11 11:35:00,257.58,257.96,257.35,257.58,3945.0,257.58,257.96,257.35,257.58,3945.0
2019-09-11 11:40:00,257.5,257.87,257.2,257.73,13745.0,257.5,257.87,257.2,257.73,13745.0
2019-09-11 11:45:00,257.76,257.85,257.56,257.63,4630.0,257.76,257.85,257.56,257.63,4630.0
2019-09-11 11:50:00,257.72,257.97,257.15,257.73,4729.0,257.72,257.97,257.15,257.73,4729.0
2019-09-11 11:55:00,257.58,257.71,257.18,257.19,5806.0,257.58,257.71,257.18,257.19,5806.0
2019-09-11 12:00:00,257.07,257.43,256.84,256.94,7030.0,257.07,257.43,256.84,256.94,7030.0
2019-09-11 12:05:00,256.81,257.27,256.52,257.2,7688.0,256.81,257.27,256.52,257.2,7688.0
2019-09-11 12:10:00,257.28,257.43,257.0,257.28,7638.0,257.28,257.43,257.0,257.28,7638.0
2019-09-11 12:15:00,257.39,257.74,257.21,257.74,6589.0,257.39,257.74,257.21,257.74,6589.0
2019-09-11 12:20:00,257.79,257.8,257.39,257.56,4232.0,257.79,257.8,257.39,257.56,4232.0
2019-09-11 12:25:00,257.36,258.26,257.35,258.07,12049.0,257.36,258.26,257.35,258.07,12049.0
2019-09-11 12:30:00,258.0,258.49,257.86,258.48,4521.0,258.0,258.49,257.86,258.48,4521.0
2019-09-11 12:35:00,258.49,258.96,258.35,258.79,6280.0,258.49,258.96,258.35,258.79,6280.0
2019-09-11 12:40:00,258.95,259.07,258.08,258.08,13465.0,258.95,259.07,258.08,258.08,13465.0
2019-09-11 12:45:00,258.3,258.42,257.92,258.19,4973.0,258.3,258.42,257.92,258.19,4973.0
2019-09-11 12:50:00,258.08,258.22,257.59,257.59,5821.0,258.08,258.22,257.59,257.59,5821.0
2019-09-11 12:55:00,257.41,257.71,257.0,257.41,17843.0,257.41,257.71,257.0,257.41,17843.0
2019-09-11 13:00:00,257.27,257.45,256.63,257.27,10993.0,257.27,257.45,256.63,257.27,10993.0
2019-09-11 13:05:00,257.16,257.64,257.1,257.64,2100.0,257.16,257.64,257.1,257.64,2100.0
2019-09-11 13:10:00,257.6,258.31,257.59,258.09,3279.0,257.6,258.31,257.59,258.09,3279.0
2019-09-11 13:15:00,258.09,258.94,258.09,258.75,5879.0,258.09,258.94,258.09,258.75,5879.0
2019-09-11 13:20:00,258.69,258.7,258.22,258.59,7987.0,258.69,258.7,258.22,258.59,7987.0
2019-09-11 13:25:00,258.5,258.52,257.79,257.95,10096.0,258.5,258.52,257.79,257.95,10096.0
2019-09-11 13:30:00,258.2,258.37,257.95,258.04,6033.0,258.2,258.37,257.95,258.04,6033.0
2019-09-11 13:35:00,258.07,258.07,257.23,257.67,6812.0,258.07,258.07,257.23,257.67,6812.0
2019-09-11 13:40:00,257.55,257.67,256.9,257.18,13274.0,257.55,257.67,256.9,257.18,13274.0
2019-09-11 13:45:00,257.18,257.45,257.08,257.27,6781.0,257.18,257.45,257.08,257.27,6781.0
2019-09-11 13:50:00,257.34,257.56,257.03,257.24,6629.0,257.34,257.56,257.03,257.24,6629.0
2019-09-11 13:55:00,257.23,257.35,256.72,256.88,18329.0,257.23,257.35,256.72,256.88,18329.0
2019-09-11 14:00:00,257.15,257.54,256.85,256.9,4108.0,257.15,257.54,256.85,256.9,4108.0
2019-09-11 14:05:00,256.89,257.42,256.63,257.31,3012.0,256.89,257.42,256.63,257.31,3012.0
2019-09-11 14:10:00,257.37,257.37,256.96,256.96,3402.0,257.37,257.37,256.96,256.96,3402.0
2019-09-11 14:15:00,256.96,256.96,256.51,256.66,2008.0,256.96,256.96,256.51,256.66,2008.0
2019-09-11 14:20:00,256.86,256.95,256.66,256.76,2488.0,256.86,256.95,256.66,256.76,2488.0
2019-09-11 14:25:00,256.72,256.75,256.3,256.4,3940.0,256.72,256.75,256.3,256.4,3940.0
2019-09-11 14:30:00,256.38,256.45,255.7,255.7,5137.0,256.38,256.45,255.7,255.7,5137.0
2019-09-11 14:35:00,255.43,256.2,255.29,256.13,6102.0,255.43,256.2,255.29,256.13,6102.0
2019-09-11 14:40:00,256.08,256.65,256.08,256.45,3117.0,256.08,256.65,256.08,256.45,3117.0
2019-09-11 14:45:00,256.42,256.45,255.7,255.83,4243.0,256.42,256.45,255.7,255.83,4243.0
2019-09-11 14:50:00,255.61,255.9,255.45,255.49,4826.0,255.61,255.9,255.45,255.49,4826.0
2019-09-11 14:55:00,255.4,255.44,255.09,255.22,5973.0,255.4,255.44,255.09,255.22,5973.0
2019-09-11 15:00:00,255.37,255.75,255.35,255.48,7323.0,255.37,255.75,255.35,255.48,7323.0
2019-09-11 15:05:00,255.29,255.29,255.0,255.1,5848.0,255.29,255.29,255.0,255.1,5848.0
2019-09-11 15:10:00,255.06,255.34,254.64,254.8,16674.0,255.06,255.34,254.64,254.8,16674.0
2019-09-11 15:15:00,254.84,254.96,254.54,254.83,10114.0,254.84,254.96,254.54,254.83,10114.0
2019-09-11 15:20:00,254.82,255.06,254.31,254.38,11399.0,254.82,255.06,254.31,254.38,11399.0
2019-09-11 15:25:00,254.28,254.54,254.1,254.1,15369.0,254.28,254.54,254.1,254.1,15369.0
2019-09-11 15:30:00,254.12,254.33,253.91,254.17,19743.0,254.12,254.33,253.91,254.17,19743.0
2019-09-11 15:35:00,254.14,254.78,254.06,254.59,12080.0,254.14,254.78,254.06,254.59,12080.0
2019-09-11 15:40:00,254.66,254.8,254.47,254.54,10844.0,254.66,254.8,254.47,254.54,10844.0
2019-09-11 15:45:00,254.54,254.54,253.93,254.03,19951.0,254.54,254.54,253.93,254.03,19951.0
2019-09-11 15:50:00,254.09,254.09,253.74,253.92,45685.0,254.09,254.09,253.74,253.92,45685.0
2019-09-11 15:55:00,253.89,253.98,253.28,253.67,89823.0,253.89,253.98,253.28,253.67,89823.0
2019-09-12 09:30:00,256.6,258.71,256.6,257.81,51076.0,256.6,258.71,256.6,257.81,51076.0
2019-09-12 09:35:00,257.75,259.25,257.69,258.8,25660.0,257.75,259.25,257.69,258.8,25660.0
2019-09-12 09:40:00,258.29,258.78,255.73,255.82,24547.0,258.29,258.78,255.73,255.82,24547.0
2019-09-12 09:45:00,255.83,257.2,255.7,256.04,14167.0,255.83,257.2,255.7,256.04,14167.0
2019-09-12 09:50:00,255.98,256.67,255.52,256.07,9243.0,255.98,256.67,255.52,256.07,9243.0
2019-09-12 09:55:00,255.98,256.56,255.75,256.3,22895.0,255.98,256.56,255.75,256.3,22895.0
2019-09-12 10:00:00,256.6,256.86,255.63,256.16,22263.0,256.6,256.86,255.63,256.16,22263.0
2019-09-12 10:05:00,256.28,256.76,256.04,256.32,5888.0,256.28,256.76,256.04,256.32,5888.0
2019-09-12 10:10:00,256.25,257.71,256.1,257.44,20146.0,256.25,257.71,256.1,257.44,20146.0
2019-09-12 10:15:00,257.5,258.65,257.44,258.37,20629.0,257.5,258.65,257.44,258.37,20629.0
2019-09-12 10:20:00,258.39,259.28,258.35,259.26,42277.0,258.39,259.28,258.35,259.26,42277.0
2019-09-12 10:25:00,259.39,259.66,258.35,258.65,8042.0,259.39,259.66,258.35,258.65,8042.0
2019-09-12 10:30:00,258.43,258.67,258.3,258.6,22741.0,258.43,258.67,258.3,258.6,22741.0
2019-09-12 10:35:00,258.45,258.65,257.89,258.11,6021.0,258.45,258.65,257.89,258.11,6021.0
2019-09-12 10:40:00,258.43,258.48,257.42,258.01,17182.0,258.43,258.48,257.42,258.01,17182.0
2019-09-12 10:45:00,258.05,259.22,258.0,259.22,9542.0,258.05,259.22,258.0,259.22,9542.0
2019-09-12 10:50:00,259.02,259.13,257.62,258.29,11407.0,259.02,259.13,257.62,258.29,11407.0
2019-09-12 10:55:00,257.7,258.51,257.7,258.25,6004.0,257.7,258.51,257.7,258.25,6004.0
2019-09-12 11:00:00,258.29,258.29,257.6,258.08,9727.0,258.29,258.29,257.6,258.08,9727.0
2019-09-12 11:05:00,257.97,257.97,257.43,257.6,4245.0,257.97,257.97,257.43,257.6,4245.0
2019-09-12 11:10:00,257.47,258.05,257.41,258.02,10896.0,257.47,258.05,257.41,258.02,10896.0
2019-09-12 11:15:00,258.02,258.78,257.66,258.68,30939.0,258.02,258.78,257.66,258.68,30939.0
2019-09-12 11:20:00,258.67,258.85,258.64,258.74,513.0,258.67,258.85,258.64,258.74,513.0
2019-09-12 11:25:00,258.67,258.71,258.13,258.13,34374.0,258.67,258.71,258.13,258.13,34374.0
2019-09-12 11:30:00,258.08,258.24,257.42,257.42,2773.0,258.08,258.24,257.42,257.42,2773.0
2019-09-12 11:35:00,257.63,258.11,257.23,258.11,15884.0,257.63,258.11,257.23,258.11,15884.0
2019-09-12 11:40:00,258.07,258.43,258.06,258.14,4300.0,258.07,258.43,258.06,258.14,4300.0
2019-09-12 11:45:00,258.14,259.0,258.06,258.87,26924.0,258.14,259.0,258.06,258.87,26924.0
2019-09-12 11:50:00,258.79,259.41,258.78,259.41,4739.0,258.79,259.41,258.78,259.41,4739.0
2019-09-12 11:55:00,259.5,259.66,259.13,259.19,8804.0,259.5,259.66,259.13,259.19,8804.0
2019-09-12 12:00:00,258.94,259.38,258.54,258.95,5565.0,258.94,259.38,258.54,258.95,5565.0
2019-09-12 12:05:00,258.82,259.02,258.73,258.87,1729.0,258.82,259.02,258.73,258.87,1729.0
2019-09-12 12:10:00,258.99,258.99,258.24,258.29,6136.0,258.99,258.99,258.24,258.29,6136.0
2019-09-12 12:15:00,258.56,258.56,258.11,258.16,7365.0,258.56,258.56,258.11,258.16,7365.0
2019-09-12 12:20:00,258.2,258.43,258.2,258.4,9858.0,258.2,258.43,258.2,258.4,9858.0
2019-09-12 12:25:00,258.4,258.84,258.27,258.5,5921.0,258.4,258.84,258.27,258.5,5921.0
2019-09-12 12:30:00,258.53,258.84,258.47,258.48,2401.0,258.53,258.84,258.47,258.48,2401.0
2019-09-12 12:35:00,258.57,258.59,257.77,257.77,18812.0,258.57,258.59,257.77,257.77,18812.0
2019-09-12 12:40:00,257.78,257.85,257.55,257.55,2928.0,257.78,257.85,257.55,257.55,2928.0
2019-09-12 12:45:00,257.75,257.87,257.42,257.57,3448.0,257.75,257.87,257.42,257.57,3448.0
2019-09-12 12:50:00,257.49,257.55,257.31,257.52,4765.0,257.49,257.55,257.31,257.52,4765.0
2019-09-12 12:55:00,257.5,257.6,257.49,257.52,3116.0,257.5,257.6,257.49,257.52,3116.0
2019-09-12 13:00:00,257.64,257.93,257.63,257.68,3727.0,257.64,257.93,257.63,257.68,3727.0
2019-09-12 13:05:00,257.72,257.82,257.43,257.43,2669.0,257.72,257.82,257.43,257.43,2669.0
2019-09-12 13:10:00,257.43,257.48,257.07,257.07,4644.0,257.43,257.48,257.07,257.07,4644.0
2019-09-12 13:15:00,257.08,257.34,257.08,257.31,2801.0,257.08,257.34,257.08,257.31,2801.0
2019-09-12 13:20:00,257.25,257.7,257.25,257.5,9086.0,257.25,257.7,257.25,257.5,9086.0
2019-09-12 13:25:00,257.55,257.69,257.5,257.63,17963.0,257.55,257.69,257.5,257.63,17963.0
2019-09-12 13:30:00,257.68,257.83,257.6,257.6,1822.0,257.68,257.83,257.6,257.6,1822.0
2019-09-12 13:35:00,257.61,257.71,257.5,257.5,1261.0,257.61,257.71,257.5,257.5,1261.0
2019-09-12 13:40:00,257.48,257.51,257.35,257.51,1308.0,257.48,257.51,257.35,257.51,1308.0
2019-09-12 13:45:00,257.49,257.5,257.19,257.19,4297.0,257.49,257.5,257.19,257.19,4297.0
2019-09-12 13:50:00,257.31,257.53,257.17,257.36,12164.0,257.31,257.53,257.17,257.36,12164.0
2019-09-12 13:55:00,257.33,257.45,257.33,257.36,15324.0,257.33,257.45,257.33,257.36,15324.0
2019-09-12 14:00:00,257.39,257.52,257.33,257.34,5669.0,257.39,257.52,257.33,257.34,5669.0
2019-09-12 14:05:00,257.33,259.33,257.32,258.19,67696.0,257.33,259.33,257.32,258.19,67696.0
2019-09-12 14:10:00,258.45,258.61,258.32,258.41,4214.0,258.45,258.61,258.32,258.41,4214.0
2019-09-12 14:15:00,258.33,258.42,258.06,258.27,14360.0,258.33,258.42,258.06,258.27,14360.0
2019-09-12 14:20:00,258.26,258.26,258.09,258.09,703.0,258.26,258.26,258.09,258.09,703.0
2019-09-12 14:25:00,258.21,258.47,258.09,258.31,2498.0,258.21,258.47,258.09,258.31,2498.0
2019-09-12 14:30:00,258.22,258.6,258.22,258.47,4963.0,258.22,258.6,258.22,258.47,4963.0
2019-09-12 14:35:00,258.47,258.69,258.27,258.69,32521.0,258.47,258.69,258.27,258.69,32521.0
2019-09-12 14:40:00,258.66,258.8,258.43,258.63,2025.0,258.66,258.8,258.43,258.63,2025.0
2019-09-12 14:45:00,258.57,258.64,258.34,258.35,3997.0,258.57,258.64,258.34,258.35,3997.0
2019-09-12 14:50:00,258.45,258.62,258.3,258.62,2928.0,258.45,258.62,258.3,258.62,2928.0
2019-09-12 14:55:00,258.48,258.65,258.32,258.65,3506.0,258.48,258.65,258.32,258.65,3506.0
2019-09-12 15:00:00,258.63,258.84,258.22,258.22,11519.0,258.63,258.84,258.22,258.22,11519.0
2019-09-12 15:05:00,258.3,258.56,258.23,258.53,3156.0,258.3,258.56,258.23,258.53,3156.0
2019-09-12 15:10:00,258.69,258.69,258.41,258.5,4202.0,258.69,258.69,258.41,258.5,4202.0
2019-09-12 15:15:00,258.5,258.82,258.45,258.77,9565.0,258.5,258.82,258.45,258.77,9565.0
2019-09-12 15:20:00,258.69,258.85,258.57,258.64,10499.0,258.69,258.85,258.57,258.64,10499.0
2019-09-12 15:25:00,258.7,259.04,258.69,258.86,10894.0,258.7,259.04,258.69,258.86,10894.0
2019-09-12 15:30:00,258.87,259.59,258.83,258.94,28858.0,258.87,259.59,258.83,258.94,28858.0
2019-09-12 15:35:00,258.93,259.5,258.92,259.11,15482.0,258.93,259.5,258.92,259.11,15482.0
2019-09-12 15:40:00,259.11,259.15,258.45,258.66,22643.0,259.11,259.15,258.45,258.66,22643.0
2019-09-12 15:45:00,258.68,258.83,258.5,258.62,26233.0,258.68,258.83,258.5,258.62,26233.0
2019-09-12 15:50:00,258.56,258.61,257.12,257.26,46346.0,258.56,258.61,257.12,257.26,46346.0
2019-09-12 15:55:00,257.15,257.4,256.45,256.83,108805.0,257.15,257.4,256.45,256.83,108805.0
2019-09-13 09:30:00,255.38,255.38,253.33,254.52,37752.0,255.38,255.38,253.33,254.52,37752.0
2019-09-13 09:35:00,254.56,255.46,253.32,254.34,10698.0,254.56,255.46,253.32,254.34,10698.0
2019-09-13 09:40:00,253.59,256.38,253.35,255.27,11016.0,253.59,256.38,253.35,255.27,11016.0
2019-09-13 09:45:00,255.33,256.16,254.76,255.43,9706.0,255.33,256.16,254.76,255.43,9706.0
2019-09-13 09:50:00,255.4,256.0,255.4,255.5,5336.0,255.4,256.0,255.4,255.5,5336.0
2019-09-13 09:55:00,255.28,255.35,254.47,254.8,9642.0,255.28,255.35,254.47,254.8,9642.0
2019-09-13 10:00:00,254.56,255.26,254.12,254.4,17400.0,254.56,255.26,254.12,254.4,17400.0
2019-09-13 10:05:00,254.42,254.78,253.67,254.1,6655.0,254.42,254.78,253.67,254.1,6655.0
2019-09-13 10:10:00,254.01,254.13,253.33,254.13,3520.0,254.01,254.13,253.33,254.13,3520.0
2019-09-13 10:15:00,253.98,253.98,253.44,253.67,3011.0,253.98,253.98,253.44,253.67,3011.0
2019-09-13 10:20:00,253.97,254.31,253.22,253.5,2932.0,253.97,254.31,253.22,253.5,2932.0
2019-09-13 10:25:00,253.62,253.89,253.49,253.89,2700.0,253.62,253.89,253.49,253.89,2700.0
2019-09-13 10:30:00,253.81,254.42,253.72,254.09,3832.0,253.81,254.42,253.72,254.09,3832.0
2019-09-13 10:35:00,253.65,254.43,253.61,254.43,5523.0,253.65,254.43,253.61,254.43,5523.0
2019-09-13 10:40:00,254.25,254.4,254.08,254.35,3060.0,254.25,254.4,254.08,254.35,3060.0
2019-09-13 10:45:00,254.36,255.08,254.31,254.85,2691.0,254.36,255.08,254.31,254.85,2691.0
2019-09-13 10:50:00,254.95,255.52,254.75,255.52,6733.0,254.95,255.52,254.75,255.52,6733.0
2019-09-13 10:55:00,255.49,256.14,255.41,255.93,16117.0,255.49,256.14,255.41,255.93,16117.0
2019-09-13 11:00:00,255.83,255.83,254.66,254.79,9843.0,255.83,255.83,254.66,254.79,9843.0
2019-09-13 11:05:00,254.83,255.01,254.34,254.34,5223.0,254.83,255.01,254.34,254.34,5223.0
2019-09-13 11:10:00,254.34,254.44,254.01,254.01,3935.0,254.34,254.44,254.01,254.01,3935.0
2019-09-13 11:15:00,254.03,254.34,254.03,254.23,3474.0,254.03,254.34,254.03,254.23,3474.0
2019-09-13 11:20:00,254.16,254.43,254.15,254.18,1229.0,254.16,254.43,254.15,254.18,1229.0
2019-09-13 11:25:00,254.22,254.25,253.35,253.5,5520.0,254.22,254.25,253.35,253.5,5520.0
2019-09-13 11:30:00,253.31,253.78,253.26,253.58,7392.0,253.31,253.78,253.26,253.58,7392.0
2019-09-13 11:35:00,253.72,253.74,253.06,253.07,2873.0,253.72,253.74,253.06,253.07,2873.0
2019-09-13 11:40:00,253.05,253.34,253.0,253.07,6045.0,253.05,253.34,253.0,253.07,6045.0
2019-09-13 11:45:00,252.87,252.91,252.59,252.83,2042.0,252.87,252.91,252.59,252.83,2042.0
2019-09-13 11:50:00,252.82,253.06,252.51,252.68,2413.0,252.82,253.06,252.51,252.68,2413.0
2019-09-13 11:55:00,252.57,252.99,252.56,252.75,2351.0,252.57,252.99,252.56,252.75,2351.0
2019-09-13 12:00:00,252.85,253.25,252.71,253.25,3200.0,252.85,253.25,252.71,253.25,3200.0
2019-09-13 12:05:00,253.25,253.55,253.15,253.55,3236.0,253.25,253.55,253.15,253.55,3236.0
2019-09-13 12:10:00,253.56,253.57,253.37,253.45,2585.0,253.56,253.57,253.37,253.45,2585.0
2019-09-13 12:15:00,253.51,253.51,253.07,253.08,4415.0,253.51,253.51,253.07,253.08,4415.0
2019-09-13 12:20:00,253.09,253.21,252.86,253.0,6923.0,253.09,253.21,252.86,253.0,6923.0
2019-09-13 12:25:00,252.95,253.13,252.78,252.78,4869.0,252.95,253.13,252.78,252.78,4869.0
2019-09-13 12:30:00,252.73,252.73,252.38,252.52,9638.0,252.73,252.73,252.38,252.52,9638.0
2019-09-13 12:35:00,252.7,252.84,252.33,252.42,4694.0,252.7,252.84,252.33,252.42,4694.0
2019-09-13 12:40:00,252.51,252.51,252.17,252.39,5143.0,252.51,252.51,252.17,252.39,5143.0
2019-09-13 12:45:00,252.37,252.37,252.15,252.31,8190.0,252.37,252.37,252.15,252.31,8190.0
2019-09-13 12:50:00,252.25,252.86,252.25,252.86,4934.0,252.25,252.86,252.25,252.86,4934.0
2019-09-13 12:55:00,252.81,252.88,252.73,252.78,1830.0,252.81,252.88,252.73,252.78,1830.0
2019-09-13 13:00:00,252.8,253.03,252.8,252.88,3100.0,252.8,253.03,252.8,252.88,3100.0
2019-09-13 13:05:00,252.83,253.22,252.8,253.22,2305.0,252.83,253.22,252.8,253.22,2305.0
2019-09-13 13:10:00,253.2,253.2,252.87,252.87,2599.0,253.2,253.2,252.87,252.87,2599.0
2019-09-13 13:15:00,252.86,253.22,252.67,252.74,11437.0,252.86,253.22,252.67,252.74,11437.0
2019-09-13 13:20:00,252.8,252.8,252.61,252.79,1832.0,252.8,252.8,252.61,252.79,1832.0
2019-09-13 13:25:00,252.64,252.64,252.37,252.37,12951.0,252.64,252.64,252.37,252.37,12951.0
2019-09-13 13:30:00,252.44,252.5,251.76,252.09,9892.0,252.44,252.5,251.76,252.09,9892.0
2019-09-13 13:35:00,252.05,252.32,252.05,252.32,5133.0,252.05,252.32,252.05,252.32,5133.0
2019-09-13 13:40:00,252.23,252.24,251.7,251.92,8485.0,252.23,252.24,251.7,251.92,8485.0
2019-09-13 13:45:00,251.88,252.11,251.7,252.11,21082.0,251.88,252.11,251.7,252.11,21082.0
2019-09-13 13:50:00,252.03,252.03,251.7,252.01,9384.0,252.03,252.03,251.7,252.01,9384.0
2019-09-13 13:55:00,251.85,252.0,251.2,251.28,14236.0,251.85,252.0,251.2,251.28,14236.0
2019-09-13 14:00:00,251.38,251.41,251.0,251.31,5187.0,251.38,251.41,251.0,251.31,5187.0
2019-09-13 14:05:00,251.34,252.0,251.34,252.0,21230.0,251.34,252.0,251.34,252.0,21230.0
2019-09-13 14:10:00,252.0,252.29,251.92,251.96,10984.0,252.0,252.29,251.92,251.96,10984.0
2019-09-13 14:15:00,252.0,252.09,251.93,252.02,5130.0,252.0,252.09,251.93,252.02,5130.0
2019-09-13 14:20:00,252.06,252.23,251.88,252.11,5196.0,252.06,252.23,251.88,252.11,5196.0
2019-09-13 14:25:00,252.04,252.15,251.9,251.98,15990.0,252.04,252.15,251.9,251.98,15990.0
2019-09-13 14:30:00,252.05,252.36,251.84,251.86,4818.0,252.05,252.36,251.84,251.86,4818.0
2019-09-13 14:35:00,251.86,252.11,251.82,252.09,11141.0,251.86,252.11,251.82,252.09,11141.0
2019-09-13 14:40:00,252.08,252.49,252.01,252.37,4341.0,252.08,252.49,252.01,252.37,4341.0
2019-09-13 14:45:00,252.38,252.38,251.94,252.1,3190.0,252.38,252.38,251.94,252.1,3190.0
2019-09-13 14:50:00,252.22,252.58,252.18,252.44,5249.0,252.22,252.58,252.18,252.44,5249.0
2019-09-13 14:55:00,252.6,252.93,252.54,252.91,4595.0,252.6,252.93,252.54,252.91,4595.0
2019-09-13 15:00:00,252.92,253.21,252.8,252.95,10211.0,252.92,253.21,252.8,252.95,10211.0
2019-09-13 15:05:00,252.96,253.02,252.75,252.82,6111.0,252.96,253.02,252.75,252.82,6111.0
2019-09-13 15:10:00,252.76,253.0,252.45,252.52,8355.0,252.76,253.0,252.45,252.52,8355.0
2019-09-13 15:15:00,252.56,252.56,251.95,252.11,9061.0,252.56,252.56,251.95,252.11,9061.0
2019-09-13 15:20:00,252.1,252.41,251.97,252.2,9242.0,252.1,252.41,251.97,252.2,9242.0
2019-09-13 15:25:00,252.32,252.36,252.14,252.16,3642.0,252.32,252.36,252.14,252.16,3642.0
2019-09-13 15:30:00,252.16,252.33,251.98,252.06,7496.0,252.16,252.33,251.98,252.06,7496.0
2019-09-13 15:35:00,252.11,252.21,251.74,251.74,9462.0,252.11,252.21,251.74,251.74,9462.0
2019-09-13 15:40:00,251.74,252.37,251.37,252.28,14172.0,251.74,252.37,251.37,252.28,14172.0
2019-09-13 15:45:00,252.38,252.62,252.18,252.55,10626.0,252.38,252.62,252.18,252.55,10626.0
2019-09-13 15:50:00,252.57,252.62,252.31,252.47,19132.0,252.57,252.62,252.31,252.47,19132.0
2019-09-13 15:55:00,252.55,252.55,251.84,252.03,56833.0,252.55,252.55,251.84,252.03,56833.0
2019-09-16 09:30:00,251.0,253.03,250.0,252.14,27711.0,251.0,253.03,250.0,252.14,27711.0
2019-09-16 09:35:00,252.14,255.29,251.91,254.76,24417.0,252.14,255.29,251.91,254.76,24417.0
2019-09-16 09:40:00,254.78,256.0,254.56,254.7,20604.0,254.78,256.0,254.56,254.7,20604.0
2019-09-16 09:45:00,255.11,255.3,254.02,255.23,9266.0,255.11,255.3,254.02,255.23,9266.0
2019-09-16 09:50:00,255.74,256.3,255.01,255.75,6046.0,255.74,256.3,255.01,255.75,6046.0
2019-09-16 09:55:00,255.66,256.64,255.45,256.36,10844.0,255.66,256.64,255.45,256.36,10844.0
2019-09-16 10:00:00,256.39,256.71,256.11,256.31,19277.0,256.39,256.71,256.11,256.31,19277.0
2019-09-16 10:05:00,256.34,258.83,256.19,258.83,26626.0,256.34,258.83,256.19,258.83,26626.0
2019-09-16 10:10:00,258.63,258.81,257.77,257.99,17448.0,258.63,258.81,257.77,257.99,17448.0
2019-09-16 10:15:00,257.66,258.38,257.66,258.05,6368.0,257.66,258.38,257.66,258.05,6368.0
2019-09-16 10:20:00,258.02,258.44,257.84,258.05,8354.0,258.02,258.44,257.84,258.05,8354.0
2019-09-16 10:25:00,257.87,258.16,257.82,257.91,8043.0,257.87,258.16,257.82,257.91,8043.0
2019-09-16 10:30:00,257.95,258.41,257.61,258.38,10681.0,257.95,258.41,257.61,258.38,10681.0
2019-09-16 10:35:00,258.32,258.53,257.99,258.4,11771.0,258.32,258.53,257.99,258.4,11771.0
2019-09-16 10:40:00,258.29,258.66,258.02,258.12,10222.0,258.29,258.66,258.02,258.12,10222.0
2019-09-16 10:45:00,258.13,258.16,256.98,256.99,8213.0,258.13,258.16,256.98,256.99,8213.0
2019-09-16 10:50:00,256.73,257.15,256.69,256.69,4958.0,256.73,257.15,256.69,256.69,4958.0
2019-09-16 10:55:00,256.8,257.36,256.64,256.8,6988.0,256.8,257.36,256.64,256.8,6988.0
2019-09-16 11:00:00,256.82,256.98,256.0,256.49,5406.0,256.82,256.98,256.0,256.49,5406.0
2019-09-16 11:05:00,256.77,257.66,256.65,257.6,3452.0,256.77,257.66,256.65,257.6,3452.0
2019-09-16 11:10:00,257.96,257.97,257.44,257.44,10367.0,257.96,257.97,257.44,257.44,10367.0
2019-09-16 11:15:00,257.08,257.59,257.06,257.58,1998.0,257.08,257.59,257.06,257.58,1998.0
2019-09-16 11:20:00,257.1,257.25,256.87,257.04,1816.0,257.1,257.25,256.87,257.04,1816.0
2019-09-16 11:25:00,257.14,257.57,257.05,257.19,2941.0,257.14,257.57,257.05,257.19,2941.0
2019-09-16 11:30:00,257.1,257.18,256.89,257.17,4008.0,257.1,257.18,256.89,257.17,4008.0
2019-09-16 11:35:00,256.89,257.38,256.89,257.19,3662.0,256.89,257.38,256.89,257.19,3662.0
2019-09-16 11:40:00,257.16,257.48,257.1,257.48,6557.0,257.16,257.48,257.1,257.48,6557.0
2019-09-16 11:45:00,257.4,257.4,256.7,256.88,12394.0,257.4,257.4,256.7,256.88,12394.0
2019-09-16 11:50:00,256.7,257.0,256.65,256.74,5525.0,256.7,257.0,256.65,256.74,5525.0
2019-09-16 11:55:00,256.83,256.96,256.44,256.63,10478.0,256.83,256.96,256.44,256.63,10478.0
2019-09-16 12:00:00,256.58,256.92,256.58,256.88,10535.0,256.58,256.92,256.58,256.88,10535.0
2019-09-16 12:05:00,256.84,257.42,256.81,257.4,7602.0,256.84,257.42,256.81,257.4,7602.0
2019-09-16 12:10:00,257.34,257.38,256.95,257.16,2471.0,257.34,257.38,256.95,257.16,2471.0
2019-09-16 12:15:00,257.27,257.59,257.17,257.38,3390.0,257.27,257.59,257.17,257.38,3390.0
2019-09-16 12:20:00,257.46,257.86,257.43,257.86,2681.0,257.46,257.86,257.43,257.86,2681.0
2019-09-16 12:25:00,257.9,258.0,257.74,258.0,3131.0,257.9,258.0,257.74,258.0,3131.0
2019-09-16 12:30:00,258.0,258.2,257.98,258.14,6311.0,258.0,258.2,257.98,258.14,6311.0
2019-09-16 12:35:00,258.1,258.44,258.01,258.22,6026.0,258.1,258.44,258.01,258.22,6026.0
2019-09-16 12:40:00,258.44,258.59,258.35,258.56,4342.0,258.44,258.59,258.35,258.56,4342.0
2019-09-16 12:45:00,258.43,259.05,258.31,258.79,7962.0,258.43,259.05,258.31,258.79,7962.0
2019-09-16 12:50:00,258.78,259.24,258.7,259.23,8433.0,258.78,259.24,258.7,259.23,8433.0
2019-09-16 12:55:00,259.23,259.32,258.86,258.98,7296.0,259.23,259.32,258.86,258.98,7296.0
2019-09-16 13:00:00,258.98,259.2,258.89,259.07,7448.0,258.98,259.2,258.89,259.07,7448.0
2019-09-16 13:05:00,259.17,259.45,259.07,259.43,6832.0,259.17,259.45,259.07,259.43,6832.0
2019-09-16 13:10:00,259.48,259.48,259.22,259.4,5551.0,259.48,259.48,259.22,259.4,5551.0
2019-09-16 13:15:00,259.39,259.73,259.36,259.47,7550.0,259.39,259.73,259.36,259.47,7550.0
2019-09-16 13:20:00,259.44,259.57,259.37,259.54,7091.0,259.44,259.57,259.37,259.54,7091.0
2019-09-16 13:25:00,259.62,259.85,259.55,259.74,4603.0,259.62,259.85,259.55,259.74,4603.0
2019-09-16 13:30:00,259.73,259.86,259.65,259.66,7143.0,259.73,259.86,259.65,259.66,7143.0
2019-09-16 13:35:00,259.73,259.92,259.68,259.82,9619.0,259.73,259.92,259.68,259.82,9619.0
2019-09-16 13:40:00,259.92,259.98,259.67,259.76,3256.0,259.92,259.98,259.67,259.76,3256.0
2019-09-16 13:45:00,259.76,259.76,259.56,259.68,4807.0,259.76,259.76,259.56,259.68,4807.0
2019-09-16 13:50:00,259.93,260.57,259.66,260.46,7866.0,259.93,260.57,259.66,260.46,7866.0
2019-09-16 13:55:00,260.38,260.57,260.31,260.44,7415.0,260.38,260.57,260.31,260.44,7415.0
2019-09-16 14:00:00,260.5,260.76,259.82,259.82,7860.0,260.5,260.76,259.82,259.82,7860.0
2019-09-16 14:05:00,259.93,260.01,259.52,259.52,4296.0,259.93,260.01,259.52,259.52,4296.0
2019-09-16 14:10:00,259.38,259.65,259.38,259.63,7769.0,259.38,259.65,259.38,259.63,7769.0
2019-09-16 14:15:00,259.53,259.87,259.43,259.87,4600.0,259.53,259.87,259.43,259.87,4600.0
2019-09-16 14:20:00,259.97,260.0,259.61,259.69,6230.0,259.97,260.0,259.61,259.69,6230.0
2019-09-16 14:25:00,259.65,259.95,259.64,259.91,1435.0,259.65,259.95,259.64,259.91,1435.0
2019-09-16 14:30:00,259.84,259.94,259.58,259.58,4934.0,259.84,259.94,259.58,259.58,4934.0
2019-09-16 14:35:00,259.66,259.67,259.27,259.46,4527.0,259.66,259.67,259.27,259.46,4527.0
2019-09-16 14:40:00,259.51,259.78,259.45,259.57,4920.0,259.51,259.78,259.45,259.57,4920.0
2019-09-16 14:45:00,259.58,259.81,259.47,259.65,6478.0,259.58,259.81,259.47,259.65,6478.0
2019-09-16 14:50:00,259.76,259.77,259.58,259.65,2787.0,259.76,259.77,259.58,259.65,2787.0
2019-09-16 14:55:00,259.64,259.92,259.29,259.9,16994.0,259.64,259.92,259.29,259.9,16994.0
2019-09-16 15:00:00,259.91,260.1,259.8,260.1,14157.0,259.91,260.1,259.8,260.1,14157.0
2019-09-16 15:05:00,260.04,260.06,259.81,260.0,7460.0,260.04,260.06,259.81,260.0,7460.0
2019-09-16 15:10:00,260.01,260.35,259.99,260.25,5501.0,260.01,260.35,259.99,260.25,5501.0
2019-09-16 15:15:00,260.18,260.28,259.86,259.97,6308.0,260.18,260.28,259.86,259.97,6308.0
2019-09-16 15:20:00,259.96,260.08,259.93,260.05,14285.0,259.96,260.08,259.93,260.05,14285.0
2019-09-16 15:25:00,260.05,260.09,259.54,259.54,15001.0,260.05,260.09,259.54,259.54,15001.0
2019-09-16 15:30:00,259.51,259.97,259.3,259.6,9437.0,259.51,259.97,259.3,259.6,9437.0
2019-09-16 15:35:00,259.68,259.99,259.67,259.81,18170.0,259.68,259.99,259.67,259.81,18170.0
2019-09-16 15:40:00,259.81,260.33,259.73,260.33,9886.0,259.81,260.33,259.73,260.33,9886.0
2019-09-16 15:45:00,260.25,260.93,260.21,260.65,35033.0,260.25,260.93,260.21,260.65,35033.0
2019-09-16 15:50:00,260.59,260.86,260.5,260.82,41164.0,260.59,260.86,260.5,260.82,41164.0
2019-09-16 15:55:00,260.76,261.24,260.64,261.03,62482.0,260.76,261.24,260.64,261.03,62482.0
2019-09-17 09:30:00,263.36,267.47,262.12,266.0,84524.0,263.36,267.47,262.12,266.0,84524.0
2019-09-17 09:35:00,265.66,266.08,263.26,265.78,22067.0,265.66,266.08,263.26,265.78,22067.0
2019-09-17 09:40:00,265.36,267.81,265.24,266.92,32837.0,265.36,267.81,265.24,266.92,32837.0
2019-09-17 09:45:00,266.96,268.0,266.5,267.8,58015.0,266.96,268.0,266.5,267.8,58015.0
2019-09-17 09:50:00,267.93,267.98,266.08,266.69,21081.0,267.93,267.98,266.08,266.69,21081.0
2019-09-17 09:55:00,266.68,266.98,264.06,264.62,15599.0,266.68,266.98,264.06,264.62,15599.0
2019-09-17 10:00:00,264.34,264.34,262.79,263.68,22569.0,264.34,264.34,262.79,263.68,22569.0
2019-09-17 10:05:00,263.55,264.2,262.33,262.56,37812.0,263.55,264.2,262.33,262.56,37812.0
2019-09-17 10:10:00,262.56,263.59,262.16,263.5,11263.0,262.56,263.59,262.16,263.5,11263.0
2019-09-17 10:15:00,263.18,263.87,262.94,263.41,10355.0,263.18,263.87,262.94,263.41,10355.0
2019-09-17 10:20:00,263.08,263.61,262.44,262.44,10899.0,263.08,263.61,262.44,262.44,10899.0
2019-09-17 10:25:00,262.48,263.49,262.47,262.89,14011.0,262.48,263.49,262.47,262.89,14011.0
2019-09-17 10:30:00,263.09,263.25,262.71,263.22,2513.0,263.09,263.25,262.71,263.22,2513.0
2019-09-17 10:35:00,263.21,263.21,262.5,263.01,4850.0,263.21,263.21,262.5,263.01,4850.0
2019-09-17 10:40:00,263.32,263.84,263.03,263.54,8719.0,263.32,263.84,263.03,263.54,8719.0
2019-09-17 10:45:00,263.37,263.51,262.47,262.48,5130.0,263.37,263.51,262.47,262.48,5130.0
2019-09-17 10:50:00,262.5,263.17,262.46,263.05,5352.0,262.5,263.17,262.46,263.05,5352.0
2019-09-17 10:55:00,263.13,263.51,262.99,263.02,4103.0,263.13,263.51,262.99,263.02,4103.0
2019-09-17 11:00:00,263.27,263.5,262.73,263.08,4797.0,263.27,263.5,262.73,263.08,4797.0
2019-09-17 11:05:00,263.01,263.22,262.74,263.14,7973.0,263.01,263.22,262.74,263.14,7973.0
2019-09-17 11:10:00,263.01,263.6,262.78,263.6,2201.0,263.01,263.6,262.78,263.6,2201.0
2019-09-17 11:15:00,263.75,263.88,263.08,263.48,4157.0,263.75,263.88,263.08,263.48,4157.0
2019-09-17 11:20:00,263.59,263.93,262.69,263.0,34822.0,263.59,263.93,262.69,263.0,34822.0
2019-09-17 11:25:00,262.92,263.02,262.5,262.66,3770.0,262.92,263.02,262.5,262.66,3770.0
2019-09-17 11:30:00,262.74,263.01,262.5,262.7,4077.0,262.74,263.01,262.5,262.7,4077.0
2019-09-17 11:35:00,262.9,262.96,262.66,262.81,3229.0,262.9,262.96,262.66,262.81,3229.0
2019-09-17 11:40:00,262.78,262.78,262.4,262.46,3200.0,262.78,262.78,262.4,262.46,3200.0
2019-09-17 11:45:00,262.48,262.94,262.48,262.67,2930.0,262.48,262.94,262.48,262.67,2930.0
2019-09-17 11:50:00,262.66,262.72,262.43,262.72,3311.0,262.66,262.72,262.43,262.72,3311.0
2019-09-17 11:55:00,262.79,262.89,262.33,262.4,4517.0,262.79,262.89,262.33,262.4,4517.0
2019-09-17 12:00:00,262.62,262.62,262.11,262.42,2552.0,262.62,262.62,262.11,262.42,2552.0
2019-09-17 12:05:00,262.46,262.68,262.19,262.19,3700.0,262.46,262.68,262.19,262.19,3700.0
2019-09-17 12:10:00,262.25,262.44,262.12,262.12,2899.0,262.25,262.44,262.12,262.12,2899.0
2019-09-17 12:15:00,262.12,262.12,261.81,261.99,5886.0,262.12,262.12,261.81,261.99,5886.0
2019-09-17 12:20:00,261.89,262.3,261.89,262.2,2635.0,261.89,262.3,261.89,262.2,2635.0
2019-09-17 12:25:00,262.21,262.21,261.95,262.05,3708.0,262.21,262.21,261.95,262.05,3708.0
2019-09-17 12:30:00,261.88,262.29,261.88,262.1,5039.0,261.88,262.29,261.88,262.1,5039.0
2019-09-17 12:35:00,262.18,262.18,261.92,261.93,2825.0,262.18,262.18,261.92,261.93,2825.0
2019-09-17 12:40:00,261.87,262.23,261.87,262.1,3921.0,261.87,262.23,261.87,262.1,3921.0
2019-09-17 12:45:00,262.09,262.09,261.87,261.87,2200.0,262.09,262.09,261.87,261.87,2200.0
2019-09-17 12:50:00,261.93,261.93,261.57,261.72,4666.0,261.93,261.93,261.57,261.72,4666.0
2019-09-17 12:55:00,261.7,262.0,261.41,261.92,8085.0,261.7,262.0,261.41,261.92,8085.0
2019-09-17 13:00:00,261.91,261.99,261.51,261.51,3699.0,261.91,261.99,261.51,261.51,3699.0
2019-09-17 13:05:00,261.66,261.69,261.27,261.27,2250.0,261.66,261.69,261.27,261.27,2250.0
2019-09-17 13:10:00,261.26,261.37,261.08,261.24,3400.0,261.26,261.37,261.08,261.24,3400.0
2019-09-17 13:15:00,261.16,261.55,261.16,261.41,3907.0,261.16,261.55,261.16,261.41,3907.0
2019-09-17 13:20:00,261.4,261.58,261.11,261.17,4287.0,261.4,261.58,261.11,261.17,4287.0
2019-09-17 13:25:00,261.12,261.12,260.85,260.92,1607.0,261.12,261.12,260.85,260.92,1607.0
2019-09-17 13:30:00,260.87,261.3,260.85,261.19,2437.0,260.87,261.3,260.85,261.19,2437.0
2019-09-17 13:35:00,261.15,261.17,260.99,260.99,1750.0,261.15,261.17,260.99,260.99,1750.0
2019-09-17 13:40:00,261.03,261.28,261.02,261.17,3275.0,261.03,261.28,261.02,261.17,3275.0
2019-09-17 13:45:00,261.28,261.57,261.2,261.29,5760.0,261.28,261.57,261.2,261.29,5760.0
2019-09-17 13:50:00,261.29,261.31,261.01,261.01,5300.0,261.29,261.31,261.01,261.01,5300.0
2019-09-17 13:55:00,261.02,261.18,260.91,261.11,4163.0,261.02,261.18,260.91,261.11,4163.0
2019-09-17 14:00:00,261.23,261.51,261.23,261.41,1664.0,261.23,261.51,261.23,261.41,1664.0
2019-09-17 14:05:00,261.35,261.46,260.79,260.87,12165.0,261.35,261.46,260.79,260.87,12165.0
2019-09-17 14:10:00,260.88,261.33,260.74,261.2,11366.0,260.88,261.33,260.74,261.2,11366.0
2019-09-17 14:15:00,261.11,261.45,261.11,261.45,1518.0,261.11,261.45,261.11,261.45,1518.0
2019-09-17 14:20:00,261.42,261.98,261.42,261.98,2965.0,261.42,261.98,261.42,261.98,2965.0
2019-09-17 14:25:00,261.99,261.99,261.81,261.97,3241.0,261.99,261.99,261.81,261.97,3241.0
2019-09-17 14:30:00,261.93,262.01,261.77,262.01,1809.0,261.93,262.01,261.77,262.01,1809.0
2019-09-17 14:35:00,261.93,262.26,261.88,261.94,6342.0,261.93,262.26,261.88,261.94,6342.0
2019-09-17 14:40:00,262.01,262.36,262.01,262.17,2694.0,262.01,262.36,262.01,262.17,2694.0
2019-09-17 14:45:00,262.15,262.36,261.94,262.08,1200.0,262.15,262.36,261.94,262.08,1200.0
2019-09-17 14:50:00,261.99,262.14,261.81,261.83,6722.0,261.99,262.14,261.81,261.83,6722.0
2019-09-17 14:55:00,261.85,261.87,261.54,261.54,10818.0,261.85,261.87,261.54,261.54,10818.0
2019-09-17 15:00:00,261.73,262.04,261.54,262.02,16789.0,261.73,262.04,261.54,262.02,16789.0
2019-09-17 15:05:00,262.07,262.24,262.03,262.23,6323.0,262.07,262.24,262.03,262.23,6323.0
2019-09-17 15:10:00,262.1,262.2,261.98,262.1,5419.0,262.1,262.2,261.98,262.1,5419.0
2019-09-17 15:15:00,262.13,262.18,261.98,261.99,5090.0,262.13,262.18,261.98,261.99,5090.0
2019-09-17 15:20:00,262.03,262.22,261.99,262.06,7284.0,262.03,262.22,261.99,262.06,7284.0
2019-09-17 15:25:00,262.13,262.94,262.13,262.48,11678.0,262.13,262.94,262.13,262.48,11678.0
2019-09-17 15:30:00,262.56,262.61,262.35,262.41,7026.0,262.56,262.61,262.35,262.41,7026.0
2019-09-17 15:35:00,262.37,262.72,262.37,262.72,7566.0,262.37,262.72,262.37,262.72,7566.0
2019-09-17 15:40:00,262.72,263.41,262.71,263.25,12180.0,262.72,263.41,262.71,263.25,12180.0
2019-09-17 15:45:00,263.25,263.7,263.19,263.53,19923.0,263.25,263.7,263.19,263.53,19923.0
2019-09-17 15:50:00,263.56,264.24,263.46,264.1,41422.0,263.56,264.24,263.46,264.1,41422.0
2019-09-17 15:55:00,264.07,264.11,263.41,263.97,46037.0,264.07,264.11,263.41,263.97,46037.0
2019-09-18 09:30:00,265.85,266.9,263.37,265.12,33713.0,265.85,266.9,263.37,265.12,33713.0
2019-09-18 09:35:00,264.69,264.69,262.81,263.47,19713.0,264.69,264.69,262.81,263.47,19713.0
2019-09-18 09:40:00,263.29,263.33,262.53,262.58,21963.0,263.29,263.33,262.53,262.58,21963.0
2019-09-18 09:45:00,262.86,262.86,261.3,262.54,13687.0,262.86,262.86,261.3,262.54,13687.0
2019-09-18 09:50:00,262.41,263.24,262.41,262.83,9992.0,262.41,263.24,262.41,262.83,9992.0
2019-09-18 09:55:00,262.95,263.5,261.76,262.48,4921.0,262.95,263.5,261.76,262.48,4921.0
2019-09-18 10:00:00,262.48,263.06,262.03,262.85,9527.0,262.48,263.06,262.03,262.85,9527.0
2019-09-18 10:05:00,263.12,263.4,262.64,263.3,9009.0,263.12,263.4,262.64,263.3,9009.0
2019-09-18 10:10:00,263.3,263.33,262.86,263.23,12927.0,263.3,263.33,262.86,263.23,12927.0
2019-09-18 10:15:00,263.14,263.89,263.11,263.48,23070.0,263.14,263.89,263.11,263.48,23070.0
2019-09-18 10:20:00,263.46,263.6,263.15,263.21,6176.0,263.46,263.6,263.15,263.21,6176.0
2019-09-18 10:25:00,263.26,263.5,263.0,263.5,5074.0,263.26,263.5,263.0,263.5,5074.0
2019-09-18 10:30:00,263.5,263.72,263.34,263.66,2747.0,263.5,263.72,263.34,263.66,2747.0
2019-09-18 10:35:00,263.57,263.89,263.47,263.86,7307.0,263.57,263.89,263.47,263.86,7307.0
2019-09-18 10:40:00,263.85,264.51,263.85,264.24,2909.0,263.85,264.51,263.85,264.24,2909.0
2019-09-18 10:45:00,264.24,264.3,263.87,263.93,4295.0,264.24,264.3,263.87,263.93,4295.0
2019-09-18 10:50:00,263.85,264.34,263.7,264.31,4521.0,263.85,264.34,263.7,264.31,4521.0
2019-09-18 10:55:00,264.47,264.52,264.29,264.41,2627.0,264.47,264.52,264.29,264.41,2627.0
2019-09-18 11:00:00,264.42,264.59,264.37,264.4,3660.0,264.42,264.59,264.37,264.4,3660.0
2019-09-18 11:05:00,264.32,265.0,264.32,264.86,4252.0,264.32,265.0,264.32,264.86,4252.0
2019-09-18 11:10:00,264.91,264.91,264.22,264.22,6565.0,264.91,264.91,264.22,264.22,6565.0
2019-09-18 11:15:00,264.15,264.34,263.9,264.21,5395.0,264.15,264.34,263.9,264.21,5395.0
2019-09-18 11:20:00,264.15,264.15,263.5,263.69,13585.0,264.15,264.15,263.5,263.69,13585.0
2019-09-18 11:25:00,263.59,263.85,263.49,263.53,3186.0,263.59,263.85,263.49,263.53,3186.0
2019-09-18 11:30:00,263.73,263.9,263.6,263.73,5056.0,263.73,263.9,263.6,263.73,5056.0
2019-09-18 11:35:00,263.8,263.8,263.59,263.68,2574.0,263.8,263.8,263.59,263.68,2574.0
2019-09-18 11:40:00,263.82,263.84,263.56,263.81,6051.0,263.82,263.84,263.56,263.81,6051.0
2019-09-18 11:45:00,263.74,263.79,263.56,263.57,2491.0,263.74,263.79,263.56,263.57,2491.0
2019-09-18 11:50:00,263.68,263.74,263.33,263.51,5844.0,263.68,263.74,263.33,263.51,5844.0
2019-09-18 11:55:00,263.54,263.69,263.13,263.13,5094.0,263.54,263.69,263.13,263.13,5094.0
2019-09-18 12:00:00,263.24,263.25,262.61,262.61,6612.0,263.24,263.25,262.61,262.61,6612.0
2019-09-18 12:05:00,262.55,262.83,262.48,262.69,2626.0,262.55,262.83,262.48,262.69,2626.0
2019-09-18 12:10:00,262.71,262.8,262.68,262.74,1824.0,262.71,262.8,262.68,262.74,1824.0
2019-09-18 12:15:00,262.75,263.07,262.73,262.96,3025.0,262.75,263.07,262.73,262.96,3025.0
2019-09-18 12:20:00,263.04,263.67,263.04,263.66,4987.0,263.04,263.67,263.04,263.66,4987.0
2019-09-18 12:25:00,263.66,263.74,263.46,263.63,4720.0,263.66,263.74,263.46,263.63,4720.0
2019-09-18 12:30:00,263.58,263.82,263.55,263.63,37207.0,263.58,263.82,263.55,263.63,37207.0
2019-09-18 12:35:00,263.58,263.63,263.22,263.22,6222.0,263.58,263.63,263.22,263.22,6222.0
2019-09-18 12:40:00,263.39,263.4,262.69,262.87,4437.0,263.39,263.4,262.69,262.87,4437.0
2019-09-18 12:45:00,262.75,263.1,262.7,263.1,2886.0,262.75,263.1,262.7,263.1,2886.0
2019-09-18 12:50:00,263.09,263.22,262.93,263.05,5547.0,263.09,263.22,262.93,263.05,5547.0
2019-09-18 12:55:00,263.0,263.17,262.46,262.5,10026.0,263.0,263.17,262.46,262.5,10026.0
2019-09-18 13:00:00,262.56,262.86,262.56,262.62,6968.0,262.56,262.86,262.56,262.62,6968.0
2019-09-18 13:05:00,262.6,262.79,262.54,262.54,3751.0,262.6,262.79,262.54,262.54,3751.0
2019-09-18 13:10:00,262.44,262.63,262.19,262.19,8735.0,262.44,262.63,262.19,262.19,8735.0
2019-09-18 13:15:00,262.3,262.57,262.21,262.25,3849.0,262.3,262.57,262.21,262.25,3849.0
2019-09-18 13:20:00,262.23,262.3,261.97,262.07,9587.0,262.23,262.3,261.97,262.07,9587.0
2019-09-18 13:25:00,261.99,262.01,261.59,261.62,3350.0,261.99,262.01,261.59,261.62,3350.0
2019-09-18 13:30:00,261.51,261.6,261.36,261.37,6380.0,261.51,261.6,261.36,261.37,6380.0
2019-09-18 13:35:00,261.29,261.5,261.03,261.48,6290.0,261.29,261.5,261.03,261.48,6290.0
2019-09-18 13:40:00,261.49,261.57,261.34,261.45,8623.0,261.49,261.57,261.34,261.45,8623.0
2019-09-18 13:45:00,261.52,261.53,261.33,261.33,1090.0,261.52,261.53,261.33,261.33,1090.0
2019-09-18 13:50:00,261.46,262.0,261.42,261.94,6283.0,261.46,262.0,261.42,261.94,6283.0
2019-09-18 13:55:00,261.92,263.13,261.82,262.7,6924.0,261.92,263.13,261.82,262.7,6924.0
2019-09-18 14:00:00,262.48,262.96,261.29,262.11,4391.0,262.48,262.96,261.29,262.11,4391.0
2019-09-18 14:05:00,262.07,262.52,261.66,261.66,8290.0,262.07,262.52,261.66,261.66,8290.0
2019-09-18 14:10:00,261.5,261.74,260.65,260.65,9039.0,261.5,261.74,260.65,260.65,9039.0
2019-09-18 14:15:00,260.63,260.82,260.27,260.4,8617.0,260.63,260.82,260.27,260.4,8617.0
2019-09-18 14:20:00,260.35,260.59,259.77,260.59,11385.0,260.35,260.59,259.77,260.59,11385.0
2019-09-18 14:25:00,260.18,260.34,260.0,260.31,12046.0,260.18,260.34,260.0,260.31,12046.0
2019-09-18 14:30:00,260.16,260.61,260.14,260.61,3920.0,260.16,260.61,260.14,260.61,3920.0
2019-09-18 14:35:00,260.72,260.72,259.98,260.55,7772.0,260.72,260.72,259.98,260.55,7772.0
2019-09-18 14:40:00,260.55,261.68,260.55,261.53,27348.0,260.55,261.68,260.55,261.53,27348.0
2019-09-18 14:45:00,261.36,261.64,260.34,260.63,14097.0,261.36,261.64,260.34,260.63,14097.0
2019-09-18 14:50:00,260.6,261.79,260.5,261.79,5973.0,260.6,261.79,260.5,261.79,5973.0
2019-09-18 14:55:00,261.74,261.86,261.48,261.62,6968.0,261.74,261.86,261.48,261.62,6968.0
2019-09-18 15:00:00,261.57,261.83,261.33,261.79,8872.0,261.57,261.83,261.33,261.79,8872.0
2019-09-18 15:05:00,261.74,262.52,261.64,262.21,11577.0,261.74,262.52,261.64,262.21,11577.0
2019-09-18 15:10:00,262.32,262.47,262.01,262.18,8212.0,262.32,262.47,262.01,262.18,8212.0
2019-09-18 15:15:00,262.18,262.41,262.04,262.29,5845.0,262.18,262.41,262.04,262.29,5845.0
2019-09-18 15:20:00,262.39,262.75,262.32,262.7,3700.0,262.39,262.75,262.32,262.7,3700.0
2019-09-18 15:25:00,262.92,263.08,262.77,262.93,6396.0,262.92,263.08,262.77,262.93,6396.0
2019-09-18 15:30:00,262.97,264.15,262.97,264.15,32303.0,262.97,264.15,262.97,264.15,32303.0
2019-09-18 15:35:00,264.17,264.84,264.02,264.59,19583.0,264.17,264.84,264.02,264.59,19583.0
2019-09-18 15:40:00,264.84,265.37,264.83,265.26,28248.0,264.84,265.37,264.83,265.26,28248.0
2019-09-18 15:45:00,265.21,265.44,264.89,265.25,22921.0,265.21,265.44,264.89,265.25,22921.0
2019-09-18 15:50:00,265.29,265.5,265.05,265.32,37162.0,265.29,265.5,265.05,265.32,37162.0
2019-09-18 15:55:00,265.33,266.09,265.24,265.8,74900.0,265.33,266.09,265.24,265.8,74900.0
2019-09-19 09:30:00,265.45,267.52,265.25,265.85,48521.0,265.45,267.52,265.25,265.85,48521.0
2019-09-19 09:35:00,265.83,266.33,264.36,264.98,11825.0,265.83,266.33,264.36,264.98,11825.0
2019-09-19 09:40:00,264.68,264.68,263.85,263.98,7302.0,264.68,264.68,263.85,263.98,7302.0
2019-09-19 09:45:00,264.1,264.11,262.91,263.33,11258.0,264.1,264.11,262.91,263.33,11258.0
2019-09-19 09:50:00,263.25,263.86,262.5,262.92,20642.0,263.25,263.86,262.5,262.92,20642.0
2019-09-19 09:55:00,263.07,264.01,263.07,263.32,8089.0,263.07,264.01,263.07,263.32,8089.0
2019-09-19 10:00:00,263.51,265.64,263.51,265.64,37909.0,263.51,265.64,263.51,265.64,37909.0
2019-09-19 10:05:00,265.33,265.41,264.88,265.35,18996.0,265.33,265.41,264.88,265.35,18996.0
2019-09-19 10:10:00,265.37,266.0,265.23,266.0,15713.0,265.37,266.0,265.23,266.0,15713.0
2019-09-19 10:15:00,266.06,266.06,265.25,265.25,30488.0,266.06,266.06,265.25,265.25,30488.0
2019-09-19 10:20:00,265.22,265.76,264.73,265.46,20261.0,265.22,265.76,264.73,265.46,20261.0
2019-09-19 10:25:00,265.55,265.63,265.27,265.51,25580.0,265.55,265.63,265.27,265.51,25580.0
2019-09-19 10:30:00,265.51,265.68,265.38,265.51,26899.0,265.51,265.68,265.38,265.51,26899.0
2019-09-19 10:35:00,265.55,266.06,265.36,266.0,17458.0,265.55,266.06,265.36,266.0,17458.0
2019-09-19 10:40:00,266.05,266.09,265.84,265.99,9375.0,266.05,266.09,265.84,265.99,9375.0
2019-09-19 10:45:00,265.99,266.07,265.69,265.88,9755.0,265.99,266.07,265.69,265.88,9755.0
2019-09-19 10:50:00,265.93,266.4,265.93,266.21,13257.0,265.93,266.4,265.93,266.21,13257.0
2019-09-19 10:55:00,266.15,266.19,265.81,265.81,5639.0,266.15,266.19,265.81,265.81,5639.0
2019-09-19 11:00:00,265.92,265.92,265.6,265.89,3550.0,265.92,265.92,265.6,265.89,3550.0
2019-09-19 11:05:00,266.0,266.14,265.89,266.05,8644.0,266.0,266.14,265.89,266.05,8644.0
2019-09-19 11:10:00,265.99,266.88,265.77,266.88,5665.0,265.99,266.88,265.77,266.88,5665.0
2019-09-19 11:15:00,266.78,267.04,266.49,266.58,10675.0,266.78,267.04,266.49,266.58,10675.0
2019-09-19 11:20:00,266.56,266.56,266.11,266.11,9220.0,266.56,266.56,266.11,266.11,9220.0
2019-09-19 11:25:00,266.25,266.37,266.02,266.09,7658.0,266.25,266.37,266.02,266.09,7658.0
2019-09-19 11:30:00,266.25,266.35,265.93,265.94,9043.0,266.25,266.35,265.93,265.94,9043.0
2019-09-19 11:35:00,265.94,266.05,265.67,265.96,5953.0,265.94,266.05,265.67,265.96,5953.0
2019-09-19 11:40:00,265.86,265.89,265.3,265.3,4100.0,265.86,265.89,265.3,265.3,4100.0
2019-09-19 11:45:00,265.36,265.57,265.23,265.31,7097.0,265.36,265.57,265.23,265.31,7097.0
2019-09-19 11:50:00,265.22,265.35,265.0,265.27,4732.0,265.22,265.35,265.0,265.27,4732.0
2019-09-19 11:55:00,265.2,265.24,264.89,265.05,14569.0,265.2,265.24,264.89,265.05,14569.0
2019-09-19 12:00:00,265.05,265.21,264.88,264.93,12057.0,265.05,265.21,264.88,264.93,12057.0
2019-09-19 12:05:00,264.93,264.98,264.57,264.68,5106.0,264.93,264.98,264.57,264.68,5106.0
2019-09-19 12:10:00,264.75,264.79,264.56,264.77,10310.0,264.75,264.79,264.56,264.77,10310.0
2019-09-19 12:15:00,264.74,264.79,264.53,264.61,6046.0,264.74,264.79,264.53,264.61,6046.0
2019-09-19 12:20:00,264.61,264.8,264.56,264.7,4137.0,264.61,264.8,264.56,264.7,4137.0
2019-09-19 12:25:00,264.75,264.75,263.92,264.04,3329.0,264.75,264.75,263.92,264.04,3329.0
2019-09-19 12:30:00,264.16,264.49,264.12,264.49,5008.0,264.16,264.49,264.12,264.49,5008.0
2019-09-19 12:35:00,264.47,264.81,264.25,264.59,5414.0,264.47,264.81,264.25,264.59,5414.0
2019-09-19 12:40:00,264.68,264.98,264.68,264.89,2402.0,264.68,264.98,264.68,264.89,2402.0
2019-09-19 12:45:00,264.89,265.21,264.83,265.15,3718.0,264.89,265.21,264.83,265.15,3718.0
2019-09-19 12:50:00,265.12,265.57,265.12,265.41,2655.0,265.12,265.57,265.12,265.41,2655.0
2019-09-19 12:55:00,265.44,265.69,265.35,265.35,2710.0,265.44,265.69,265.35,265.35,2710.0
2019-09-19 13:00:00,265.42,265.72,265.3,265.71,3202.0,265.42,265.72,265.3,265.71,3202.0
2019-09-19 13:05:00,265.82,265.85,265.24,265.24,5528.0,265.82,265.85,265.24,265.24,5528.0
2019-09-19 13:10:00,265.26,265.3,264.88,264.97,3714.0,265.26,265.3,264.88,264.97,3714.0
2019-09-19 13:15:00,265.0,265.29,264.97,265.29,2848.0,265.0,265.29,264.97,265.29,2848.0
2019-09-19 13:20:00,265.32,265.32,265.2,265.27,3054.0,265.32,265.32,265.2,265.27,3054.0
2019-09-19 13:25:00,265.3,265.57,265.3,265.57,1610.0,265.3,265.57,265.3,265.57,1610.0
2019-09-19 13:30:00,265.54,265.56,264.89,265.17,5905.0,265.54,265.56,264.89,265.17,5905.0
2019-09-19 13:35:00,265.13,265.23,264.98,265.06,3556.0,265.13,265.23,264.98,265.06,3556.0
2019-09-19 13:40:00,265.07,265.08,264.49,264.7,4788.0,265.07,265.08,264.49,264.7,4788.0
2019-09-19 13:45:00,264.75,264.82,264.55,264.82,2847.0,264.75,264.82,264.55,264.82,2847.0
2019-09-19 13:50:00,264.93,265.2,264.81,265.2,2432.0,264.93,265.2,264.81,265.2,2432.0
2019-09-19 13:55:00,265.15,265.35,265.09,265.35,3454.0,265.15,265.35,265.09,265.35,3454.0
2019-09-19 14:00:00,265.28,265.57,265.13,265.57,6559.0,265.28,265.57,265.13,265.57,6559.0
2019-09-19 14:05:00,265.52,265.93,265.45,265.92,6464.0,265.52,265.93,265.45,265.92,6464.0
2019-09-19 14:10:00,265.88,266.45,265.8,266.38,6605.0,265.88,266.45,265.8,266.38,6605.0
2019-09-19 14:15:00,266.5,266.69,266.36,266.69,5457.0,266.5,266.69,266.36,266.69,5457.0
2019-09-19 14:20:00,266.66,266.92,266.4,266.62,5111.0,266.66,266.92,266.4,266.62,5111.0
2019-09-19 14:25:00,266.66,267.0,266.65,266.91,4844.0,266.66,267.0,266.65,266.91,4844.0
2019-09-19 14:30:00,266.93,267.2,266.77,266.87,10934.0,266.93,267.2,266.77,266.87,10934.0
2019-09-19 14:35:00,266.95,267.02,266.73,266.8,5798.0,266.95,267.02,266.73,266.8,5798.0
2019-09-19 14:40:00,266.72,267.02,266.7,266.77,5930.0,266.72,267.02,266.7,266.77,5930.0
2019-09-19 14:45:00,266.58,267.12,266.58,267.12,6478.0,266.58,267.12,266.58,267.12,6478.0
2019-09-19 14:50:00,267.09,267.66,267.09,267.62,5407.0,267.09,267.66,267.09,267.62,5407.0
2019-09-19 14:55:00,267.56,267.82,267.43,267.6,6978.0,267.56,267.82,267.43,267.6,6978.0
2019-09-19 15:00:00,267.6,267.62,267.33,267.55,6079.0,267.6,267.62,267.33,267.55,6079.0
2019-09-19 15:05:00,267.42,267.62,267.41,267.55,5605.0,267.42,267.62,267.41,267.55,5605.0
2019-09-19 15:10:00,267.53,267.8,267.53,267.67,8108.0,267.53,267.8,267.53,267.67,8108.0
2019-09-19 15:15:00,267.55,267.79,267.46,267.62,9200.0,267.55,267.79,267.46,267.62,9200.0
2019-09-19 15:20:00,267.52,267.98,267.46,267.9,7721.0,267.52,267.98,267.46,267.9,7721.0
2019-09-19 15:25:00,267.89,268.39,267.89,268.04,13923.0,267.89,268.39,267.89,268.04,13923.0
2019-09-19 15:30:00,268.11,268.11,267.53,267.58,13606.0,268.11,268.11,267.53,267.58,13606.0
2019-09-19 15:35:00,267.53,268.09,267.45,267.88,15800.0,267.53,268.09,267.45,267.88,15800.0
2019-09-19 15:40:00,267.96,268.33,267.94,268.32,13759.0,267.96,268.33,267.94,268.32,13759.0
2019-09-19 15:45:00,268.3,268.5,268.2,268.46,26002.0,268.3,268.5,268.2,268.46,26002.0
2019-09-19 15:50:00,268.44,268.76,268.33,268.57,43011.0,268.44,268.76,268.33,268.57,43011.0
2019-09-19 15:55:00,268.57,269.18,268.55,268.8,96929.0,268.57,269.18,268.55,268.8,96929.0
2019-09-20 09:30:00,269.47,269.69,268.41,268.41,23946.0,269.47,269.69,268.41,268.41,23946.0
2019-09-20 09:35:00,268.21,269.53,267.86,269.22,66855.0,268.21,269.53,267.86,269.22,66855.0
2019-09-20 09:40:00,269.38,270.9,268.68,270.9,28562.0,269.38,270.9,268.68,270.9,28562.0
2019-09-20 09:45:00,270.9,271.26,270.47,270.51,9058.0,270.9,271.26,270.47,270.51,9058.0
2019-09-20 09:50:00,270.42,270.92,270.12,270.92,14322.0,270.42,270.92,270.12,270.92,14322.0
2019-09-20 09:55:00,270.86,270.86,270.2,270.2,11721.0,270.86,270.86,270.2,270.2,11721.0
2019-09-20 10:00:00,270.38,271.08,270.08,270.53,11224.0,270.38,271.08,270.08,270.53,11224.0
2019-09-20 10:05:00,270.49,270.91,270.35,270.72,8012.0,270.49,270.91,270.35,270.72,8012.0
2019-09-20 10:10:00,270.62,271.07,270.58,270.58,5600.0,270.62,271.07,270.58,270.58,5600.0
2019-09-20 10:15:00,270.47,270.73,270.23,270.49,4635.0,270.47,270.73,270.23,270.49,4635.0
2019-09-20 10:20:00,270.56,270.75,270.43,270.56,7660.0,270.56,270.75,270.43,270.56,7660.0
2019-09-20 10:25:00,270.64,270.71,270.41,270.56,9162.0,270.64,270.71,270.41,270.56,9162.0
2019-09-20 10:30:00,270.56,271.03,270.43,270.77,9448.0,270.56,271.03,270.43,270.77,9448.0
2019-09-20 10:35:00,270.76,270.89,270.4,270.5,7166.0,270.76,270.89,270.4,270.5,7166.0
2019-09-20 10:40:00,270.54,270.61,270.33,270.57,14684.0,270.54,270.61,270.33,270.57,14684.0
2019-09-20 10:45:00,270.59,270.6,270.08,270.11,8952.0,270.59,270.6,270.08,270.11,8952.0
2019-09-20 10:50:00,270.12,270.12,269.64,269.71,8981.0,270.12,270.12,269.64,269.71,8981.0
2019-09-20 10:55:00,269.73,270.07,269.72,269.99,4411.0,269.73,270.07,269.72,269.99,4411.0
2019-09-20 11:00:00,269.86,269.97,269.32,269.42,4012.0,269.86,269.97,269.32,269.42,4012.0
2019-09-20 11:05:00,269.47,269.7,269.4,269.63,7016.0,269.47,269.7,269.4,269.63,7016.0
2019-09-20 11:10:00,269.62,270.26,269.53,270.06,11609.0,269.62,270.26,269.53,270.06,11609.0
2019-09-20 11:15:00,270.0,270.17,269.6,269.76,4332.0,270.0,270.17,269.6,269.76,4332.0
2019-09-20 11:20:00,269.74,269.79,269.24,269.37,5624.0,269.74,269.79,269.24,269.37,5624.0
2019-09-20 11:25:00,269.27,269.27,268.77,268.77,5488.0,269.27,269.27,268.77,268.77,5488.0
2019-09-20 11:30:00,268.77,268.94,268.6,268.6,5020.0,268.77,268.94,268.6,268.6,5020.0
2019-09-20 11:35:00,268.75,268.85,268.03,268.03,7672.0,268.75,268.85,268.03,268.03,7672.0
2019-09-20 11:40:00,268.11,268.39,267.52,267.87,12109.0,268.11,268.39,267.52,267.87,12109.0
2019-09-20 11:45:00,267.87,268.5,267.82,268.43,6168.0,267.87,268.5,267.82,268.43,6168.0
2019-09-20 11:50:00,268.43,268.43,268.16,268.28,6590.0,268.43,268.43,268.16,268.28,6590.0
2019-09-20 11:55:00,268.4,268.97,268.4,268.76,4450.0,268.4,268.97,268.4,268.76,4450.0
2019-09-20 12:00:00,268.8,268.92,268.75,268.92,2300.0,268.8,268.92,268.75,268.92,2300.0
2019-09-20 12:05:00,268.75,269.05,268.75,269.05,8150.0,268.75,269.05,268.75,269.05,8150.0
2019-09-20 12:10:00,269.25,269.56,269.25,269.55,7961.0,269.25,269.56,269.25,269.55,7961.0
2019-09-20 12:15:00,269.59,269.83,269.56,269.56,4175.0,269.59,269.83,269.56,269.56,4175.0
2019-09-20 12:20:00,269.64,269.71,269.47,269.47,3947.0,269.64,269.71,269.47,269.47,3947.0
2019-09-20 12:25:00,269.3,269.34,268.85,269.03,7059.0,269.3,269.34,268.85,269.03,7059.0
2019-09-20 12:30:00,268.94,268.99,268.54,268.55,8485.0,268.94,268.99,268.54,268.55,8485.0
2019-09-20 12:35:00,268.49,268.68,268.25,268.67,3760.0,268.49,268.68,268.25,268.67,3760.0
2019-09-20 12:40:00,268.69,268.69,268.21,268.49,5665.0,268.69,268.69,268.21,268.49,5665.0
2019-09-20 12:45:00,268.57,268.66,268.51,268.51,4100.0,268.57,268.66,268.51,268.51,4100.0
2019-09-20 12:50:00,268.61,268.72,268.51,268.69,6035.0,268.61,268.72,268.51,268.69,6035.0
2019-09-20 12:55:00,268.66,269.17,268.66,269.06,4933.0,268.66,269.17,268.66,269.06,4933.0
2019-09-20 13:00:00,269.04,269.1,268.72,268.72,4141.0,269.04,269.1,268.72,268.72,4141.0
2019-09-20 13:05:00,268.72,269.0,268.72,268.81,4758.0,268.72,269.0,268.72,268.81,4758.0
2019-09-20 13:10:00,268.8,268.84,267.35,267.45,10890.0,268.8,268.84,267.35,267.45,10890.0
2019-09-20 13:15:00,267.3,267.85,266.59,267.71,9187.0,267.3,267.85,266.59,267.71,9187.0
2019-09-20 13:20:00,267.69,268.01,267.39,267.88,4000.0,267.69,268.01,267.39,267.88,4000.0
2019-09-20 13:25:00,267.96,268.41,267.72,268.18,5088.0,267.96,268.41,267.72,268.18,5088.0
2019-09-20 13:30:00,268.2,268.36,268.06,268.15,4200.0,268.2,268.36,268.06,268.15,4200.0
2019-09-20 13:35:00,268.26,268.59,268.21,268.41,6073.0,268.26,268.59,268.21,268.41,6073.0
2019-09-20 13:40:00,268.32,268.5,268.15,268.27,12583.0,268.32,268.5,268.15,268.27,12583.0
2019-09-20 13:45:00,268.16,268.36,267.77,267.77,2401.0,268.16,268.36,267.77,267.77,2401.0
2019-09-20 13:50:00,267.87,268.02,267.62,267.76,6291.0,267.87,268.02,267.62,267.76,6291.0
2019-09-20 13:55:00,267.88,269.03,267.87,268.88,8990.0,267.88,269.03,267.87,268.88,8990.0
2019-09-20 14:00:00,268.99,269.05,268.64,268.88,15298.0,268.99,269.05,268.64,268.88,15298.0
2019-09-20 14:05:00,268.94,269.03,268.38,268.79,4821.0,268.94,269.03,268.38,268.79,4821.0
2019-09-20 14:10:00,268.87,269.0,268.63,268.87,4358.0,268.87,269.0,268.63,268.87,4358.0
2019-09-20 14:15:00,268.9,269.18,268.39,268.39,18602.0,268.9,269.18,268.39,268.39,18602.0
2019-09-20 14:20:00,268.57,269.06,268.55,269.03,4260.0,268.57,269.06,268.55,269.03,4260.0
2019-09-20 14:25:00,269.1,269.46,268.92,269.4,10039.0,269.1,269.46,268.92,269.4,10039.0
2019-09-20 14:30:00,269.5,269.83,269.5,269.77,3884.0,269.5,269.83,269.5,269.77,3884.0
2019-09-20 14:35:00,269.78,270.0,269.77,269.89,6376.0,269.78,270.0,269.77,269.89,6376.0
2019-09-20 14:40:00,269.81,269.91,269.66,269.69,12159.0,269.81,269.91,269.66,269.69,12159.0
2019-09-20 14:45:00,269.66,269.73,269.43,269.43,5756.0,269.66,269.73,269.43,269.43,5756.0
2019-09-20 14:50:00,269.45,269.68,269.4,269.54,8255.0,269.45,269.68,269.4,269.54,8255.0
2019-09-20 14:55:00,269.59,269.61,269.32,269.58,5426.0,269.59,269.61,269.32,269.58,5426.0
2019-09-20 15:00:00,269.6,269.68,269.51,269.65,6832.0,269.6,269.68,269.51,269.65,6832.0
2019-09-20 15:05:00,269.64,269.8,269.42,269.42,8574.0,269.64,269.8,269.42,269.42,8574.0
2019-09-20 15:10:00,269.53,269.75,269.38,269.66,9553.0,269.53,269.75,269.38,269.66,9553.0
2019-09-20 15:15:00,269.69,270.21,269.69,270.02,8666.0,269.69,270.21,269.69,270.02,8666.0
2019-09-20 15:20:00,270.01,270.32,270.0,270.2,12970.0,270.01,270.32,270.0,270.2,12970.0
2019-09-20 15:25:00,270.2,270.36,270.06,270.36,17815.0,270.2,270.36,270.06,270.36,17815.0
2019-09-20 15:30:00,270.43,270.56,270.21,270.32,20596.0,270.43,270.56,270.21,270.32,20596.0
2019-09-20 15:35:00,270.29,270.38,270.02,270.18,24444.0,270.29,270.38,270.02,270.18,24444.0
2019-09-20 15:40:00,270.15,270.32,269.87,270.0,21005.0,270.15,270.32,269.87,270.0,21005.0
2019-09-20 15:45:00,269.99,270.38,269.53,269.58,55739.0,269.99,270.38,269.53,269.58,55739.0
2019-09-20 15:50:00,269.69,270.7,269.48,270.52,84584.0,269.69,270.7,269.48,270.52,84584.0
2019-09-20 15:55:00,270.49,271.39,270.47,271.12,190123.0,270.49,271.39,270.47,271.12,190123.0
2019-09-23 09:30:00,272.47,273.64,271.2,271.38,45959.0,272.47,273.64,271.2,271.38,45959.0
2019-09-23 09:35:00,271.37,271.61,269.88,269.88,28512.0,271.37,271.61,269.88,269.88,28512.0
2019-09-23 09:40:00,270.11,270.16,269.45,269.77,14562.0,270.11,270.16,269.45,269.77,14562.0
2019-09-23 09:45:00,269.73,270.12,269.59,270.01,11715.0,269.73,270.12,269.59,270.01,11715.0
2019-09-23 09:50:00,270.0,270.34,268.61,268.71,6432.0,270.0,270.34,268.61,268.71,6432.0
2019-09-23 09:55:00,268.82,268.9,267.54,268.17,8080.0,268.82,268.9,267.54,268.17,8080.0
2019-09-23 10:00:00,267.82,268.34,267.17,268.04,22273.0,267.82,268.34,267.17,268.04,22273.0
2019-09-23 10:05:00,268.04,268.56,267.72,268.03,15110.0,268.04,268.56,267.72,268.03,15110.0
2019-09-23 10:10:00,267.5,268.41,267.5,268.24,13199.0,267.5,268.41,267.5,268.24,13199.0
2019-09-23 10:15:00,268.23,268.72,268.19,268.51,2902.0,268.23,268.72,268.19,268.51,2902.0
2019-09-23 10:20:00,268.5,269.09,268.5,268.87,10200.0,268.5,269.09,268.5,268.87,10200.0
2019-09-23 10:25:00,268.92,268.92,268.3,268.44,3714.0,268.92,268.92,268.3,268.44,3714.0
2019-09-23 10:30:00,268.55,269.12,268.55,269.02,8200.0,268.55,269.12,268.55,269.02,8200.0
2019-09-23 10:35:00,269.03,269.3,268.74,268.75,10939.0,269.03,269.3,268.74,268.75,10939.0
2019-09-23 10:40:00,268.82,268.82,268.32,268.37,4639.0,268.82,268.82,268.32,268.37,4639.0
2019-09-23 10:45:00,268.27,268.69,268.03,268.69,2300.0,268.27,268.69,268.03,268.69,2300.0
2019-09-23 10:50:00,268.56,268.75,267.25,267.25,56753.0,268.56,268.75,267.25,267.25,56753.0
2019-09-23 10:55:00,267.37,267.8,267.2,267.32,23545.0,267.37,267.8,267.2,267.32,23545.0
2019-09-23 11:00:00,267.25,268.48,267.25,268.2,43442.0,267.25,268.48,267.25,268.2,43442.0
2019-09-23 11:05:00,267.85,268.36,267.85,268.36,3852.0,267.85,268.36,267.85,268.36,3852.0
2019-09-23 11:10:00,268.31,268.35,267.92,268.27,3776.0,268.31,268.35,267.92,268.27,3776.0
2019-09-23 11:15:00,268.05,268.31,267.98,268.03,3600.0,268.05,268.31,267.98,268.03,3600.0
2019-09-23 11:20:00,268.0,268.62,267.97,268.62,5535.0,268.0,268.62,267.97,268.62,5535.0
2019-09-23 11:25:00,268.79,269.07,268.6,269.04,8537.0,268.79,269.07,268.6,269.04,8537.0
2019-09-23 11:30:00,269.02,269.02,268.59,268.82,2100.0,269.02,269.02,268.59,268.82,2100.0
2019-09-23 11:35:00,268.94,269.25,268.73,268.86,1400.0,268.94,269.25,268.73,268.86,1400.0
2019-09-23 11:40:00,268.89,269.17,268.63,268.86,6030.0,268.89,269.17,268.63,268.86,6030.0
2019-09-23 11:45:00,268.86,269.03,268.7,269.01,3944.0,268.86,269.03,268.7,269.01,3944.0
2019-09-23 11:50:00,269.06,269.06,268.63,268.8,2600.0,269.06,269.06,268.63,268.8,2600.0
2019-09-23 11:55:00,268.71,269.15,268.66,269.0,5578.0,268.71,269.15,268.66,269.0,5578.0
2019-09-23 12:00:00,269.01,269.1,268.71,268.93,6960.0,269.01,269.1,268.71,268.93,6960.0
2019-09-23 12:05:00,269.13,269.51,269.13,269.39,2240.0,269.13,269.51,269.13,269.39,2240.0
2019-09-23 12:10:00,269.46,269.85,269.45,269.75,2696.0,269.46,269.85,269.45,269.75,2696.0
2019-09-23 12:15:00,269.76,269.89,269.61,269.61,2050.0,269.76,269.89,269.61,269.61,2050.0
2019-09-23 12:20:00,269.65,269.71,269.33,269.54,2400.0,269.65,269.71,269.33,269.54,2400.0
2019-09-23 12:25:00,269.55,269.71,269.4,269.4,1802.0,269.55,269.71,269.4,269.4,1802.0
2019-09-23 12:30:00,269.51,269.72,269.34,269.51,1855.0,269.51,269.72,269.34,269.51,1855.0
2019-09-23 12:35:00,269.35,269.54,269.18,269.53,2600.0,269.35,269.54,269.18,269.53,2600.0
2019-09-23 12:40:00,269.53,270.04,269.53,269.84,3072.0,269.53,270.04,269.53,269.84,3072.0
2019-09-23 12:45:00,270.04,270.04,269.65,269.65,3150.0,270.04,270.04,269.65,269.65,3150.0
2019-09-23 12:50:00,269.79,269.79,269.57,269.61,1051.0,269.79,269.79,269.57,269.61,1051.0
2019-09-23 12:55:00,269.63,269.63,269.29,269.4,2877.0,269.63,269.63,269.29,269.4,2877.0
2019-09-23 13:00:00,269.47,269.52,269.25,269.29,12915.0,269.47,269.52,269.25,269.29,12915.0
2019-09-23 13:05:00,269.39,269.45,269.17,269.37,600.0,269.39,269.45,269.17,269.37,600.0
2019-09-23 13:10:00,269.3,269.4,269.23,269.4,1202.0,269.3,269.4,269.23,269.4,1202.0
2019-09-23 13:15:00,269.42,269.42,269.14,269.21,2493.0,269.42,269.42,269.14,269.21,2493.0
2019-09-23 13:20:00,269.15,269.24,268.88,269.12,3055.0,269.15,269.24,268.88,269.12,3055.0
2019-09-23 13:25:00,269.2,269.2,268.62,268.62,3170.0,269.2,269.2,268.62,268.62,3170.0
2019-09-23 13:30:00,268.75,268.83,268.52,268.63,2411.0,268.75,268.83,268.52,268.63,2411.0
2019-09-23 13:35:00,268.84,268.92,268.8,268.8,875.0,268.84,268.92,268.8,268.8,875.0
2019-09-23 13:40:00,269.0,269.03,268.66,268.79,3101.0,269.0,269.03,268.66,268.79,3101.0
2019-09-23 13:45:00,268.7,268.96,268.7,268.85,1326.0,268.7,268.96,268.7,268.85,1326.0
2019-09-23 13:50:00,268.8,268.89,268.49,268.73,2951.0,268.8,268.89,268.49,268.73,2951.0
2019-09-23 13:55:00,268.74,268.98,268.73,268.89,2200.0,268.74,268.98,268.73,268.89,2200.0
2019-09-23 14:00:00,268.75,268.82,268.64,268.66,1778.0,268.75,268.82,268.64,268.66,1778.0
2019-09-23 14:05:00,268.71,268.8,268.42,268.43,1800.0,268.71,268.8,268.42,268.43,1800.0
2019-09-23 14:10:00,268.42,268.5,268.34,268.48,4312.0,268.42,268.5,268.34,268.48,4312.0
2019-09-23 14:15:00,268.55,268.56,268.27,268.37,2937.0,268.55,268.56,268.27,268.37,2937.0
2019-09-23 14:20:00,268.3,268.8,268.22,268.78,2836.0,268.3,268.8,268.22,268.78,2836.0
2019-09-23 14:25:00,268.78,268.78,268.36,268.5,8547.0,268.78,268.78,268.36,268.5,8547.0
2019-09-23 14:30:00,268.5,268.5,268.12,268.47,4317.0,268.5,268.5,268.12,268.47,4317.0
2019-09-23 14:35:00,268.46,268.53,268.21,268.21,3102.0,268.46,268.53,268.21,268.21,3102.0
2019-09-23 14:40:00,268.2,268.47,268.04,268.1,22932.0,268.2,268.47,268.04,268.1,22932.0
2019-09-23 14:45:00,268.11,268.4,268.11,268.38,11275.0,268.11,268.4,268.11,268.38,11275.0
2019-09-23 14:50:00,268.4,268.4,268.27,268.31,12377.0,268.4,268.4,268.27,268.31,12377.0
2019-09-23 14:55:00,268.4,268.4,268.18,268.18,2725.0,268.4,268.4,268.18,268.18,2725.0
2019-09-23 15:00:00,268.28,268.35,267.94,268.07,5870.0,268.28,268.35,267.94,268.07,5870.0
2019-09-23 15:05:00,268.06,268.06,267.83,267.9,8148.0,268.06,268.06,267.83,267.9,8148.0
2019-09-23 15:10:00,267.95,268.03,267.87,268.03,3802.0,267.95,268.03,267.87,268.03,3802.0
2019-09-23 15:15:00,267.97,268.27,267.83,268.19,7883.0,267.97,268.27,267.83,268.19,7883.0
2019-09-23 15:20:00,268.06,268.08,267.81,267.99,9161.0,268.06,268.08,267.81,267.99,9161.0
2019-09-23 15:25:00,267.89,267.9,267.55,267.68,8633.0,267.89,267.9,267.55,267.68,8633.0
2019-09-23 15:30:00,267.64,267.68,267.39,267.48,7501.0,267.64,267.68,267.39,267.48,7501.0
2019-09-23 15:35:00,267.47,267.85,267.45,267.73,13610.0,267.47,267.85,267.45,267.73,13610.0
2019-09-23 15:40:00,267.76,267.78,267.51,267.63,6265.0,267.76,267.78,267.51,267.63,6265.0
2019-09-23 15:45:00,267.62,267.74,267.57,267.74,6875.0,267.62,267.74,267.57,267.74,6875.0
2019-09-23 15:50:00,267.71,267.85,267.45,267.45,16422.0,267.71,267.85,267.45,267.45,16422.0
2019-09-23 15:55:00,267.26,267.8,266.96,266.98,53432.0,267.26,267.8,266.96,266.98,53432.0
2019-09-24 09:30:00,267.0,268.26,265.81,266.23,40078.0,267.0,268.26,265.81,266.23,40078.0
2019-09-24 09:35:00,266.44,267.11,265.5,265.72,22414.0,266.44,267.11,265.5,265.72,22414.0
2019-09-24 09:40:00,265.76,266.39,264.25,266.38,25434.0,265.76,266.39,264.25,266.38,25434.0
2019-09-24 09:45:00,266.14,267.07,265.88,266.92,8248.0,266.14,267.07,265.88,266.92,8248.0
2019-09-24 09:50:00,266.96,267.24,266.37,267.24,5087.0,266.96,267.24,266.37,267.24,5087.0
2019-09-24 09:55:00,267.16,268.33,267.16,267.77,13791.0,267.16,268.33,267.16,267.77,13791.0
2019-09-24 10:00:00,267.94,268.28,266.85,267.43,13629.0,267.94,268.28,266.85,267.43,13629.0
2019-09-24 10:05:00,267.49,267.52,266.42,267.07,8172.0,267.49,267.52,266.42,267.07,8172.0
2019-09-24 10:10:00,267.09,267.24,266.35,266.35,4739.0,267.09,267.24,266.35,266.35,4739.0
2019-09-24 10:15:00,266.22,266.25,265.35,266.01,10632.0,266.22,266.25,265.35,266.01,10632.0
2019-09-24 10:20:00,266.0,266.43,265.26,265.26,6030.0,266.0,266.43,265.26,265.26,6030.0
2019-09-24 10:25:00,265.5,265.73,264.84,265.48,6906.0,265.5,265.73,264.84,265.48,6906.0
2019-09-24 10:30:00,265.49,265.6,265.11,265.46,4409.0,265.49,265.6,265.11,265.46,4409.0
2019-09-24 10:35:00,265.45,265.92,265.1,265.78,6228.0,265.45,265.92,265.1,265.78,6228.0
2019-09-24 10:40:00,265.65,265.87,264.96,264.96,4279.0,265.65,265.87,264.96,264.96,4279.0
2019-09-24 10:45:00,264.83,264.83,263.81,263.91,12927.0,264.83,264.83,263.81,263.91,12927.0
2019-09-24 10:50:00,264.15,264.77,264.03,264.52,7703.0,264.15,264.77,264.03,264.52,7703.0
2019-09-24 10:55:00,264.6,264.72,264.03,264.04,6457.0,264.6,264.72,264.03,264.04,6457.0
2019-09-24 11:00:00,264.14,264.14,262.92,262.92,10905.0,264.14,264.14,262.92,262.92,10905.0
2019-09-24 11:05:00,263.0,263.23,262.64,262.75,20653.0,263.0,263.23,262.64,262.75,20653.0
2019-09-24 11:10:00,262.99,263.57,262.99,263.35,4391.0,262.99,263.57,262.99,263.35,4391.0
2019-09-24 11:15:00,263.45,263.45,262.27,262.59,12800.0,263.45,263.45,262.27,262.59,12800.0
2019-09-24 11:20:00,262.52,263.66,262.31,263.21,8569.0,262.52,263.66,262.31,263.21,8569.0
2019-09-24 11:25:00,263.19,263.55,262.82,263.19,9825.0,263.19,263.55,262.82,263.19,9825.0
2019-09-24 11:30:00,263.31,263.67,262.86,262.87,7475.0,263.31,263.67,262.86,262.87,7475.0
2019-09-24 11:35:00,262.77,262.84,261.75,261.75,10499.0,262.77,262.84,261.75,261.75,10499.0
2019-09-24 11:40:00,261.82,261.88,261.08,261.08,5128.0,261.82,261.88,261.08,261.08,5128.0
2019-09-24 11:45:00,261.02,261.69,260.94,261.55,6238.0,261.02,261.69,260.94,261.55,6238.0
2019-09-24 11:50:00,261.55,261.9,261.0,261.62,8990.0,261.55,261.9,261.0,261.62,8990.0
2019-09-24 11:55:00,261.66,261.92,261.61,261.92,2703.0,261.66,261.92,261.61,261.92,2703.0
2019-09-24 12:00:00,261.82,262.34,261.53,261.99,4365.0,261.82,262.34,261.53,261.99,4365.0
2019-09-24 12:05:00,261.99,262.17,261.71,262.1,3910.0,261.99,262.17,261.71,262.1,3910.0
2019-09-24 12:10:00,262.1,262.1,261.86,261.86,2915.0,262.1,262.1,261.86,261.86,2915.0
2019-09-24 12:15:00,261.8,261.93,261.18,261.19,4389.0,261.8,261.93,261.18,261.19,4389.0
2019-09-24 12:20:00,261.18,261.32,259.37,260.46,11631.0,261.18,261.32,259.37,260.46,11631.0
2019-09-24 12:25:00,260.24,260.41,259.36,259.8,7542.0,260.24,260.41,259.36,259.8,7542.0
2019-09-24 12:30:00,259.87,260.54,259.52,260.54,6428.0,259.87,260.54,259.52,260.54,6428.0
2019-09-24 12:35:00,260.32,260.32,258.93,259.06,2877.0,260.32,260.32,258.93,259.06,2877.0
2019-09-24 12:40:00,259.32,259.32,258.22,258.22,29305.0,259.32,259.32,258.22,258.22,29305.0
2019-09-24 12:45:00,258.62,258.92,258.31,258.89,12955.0,258.62,258.92,258.31,258.89,12955.0
2019-09-24 12:50:00,259.22,259.28,258.3,258.39,7574.0,259.22,259.28,258.3,258.39,7574.0
2019-09-24 12:55:00,258.28,258.32,257.62,258.29,10152.0,258.28,258.32,257.62,258.29,10152.0
2019-09-24 13:00:00,258.32,259.07,258.3,258.47,8034.0,258.32,259.07,258.3,258.47,8034.0
2019-09-24 13:05:00,258.39,258.7,258.08,258.25,15692.0,258.39,258.7,258.08,258.25,15692.0
2019-09-24 13:10:00,258.13,258.52,257.96,258.49,8579.0,258.13,258.52,257.96,258.49,8579.0
2019-09-24 13:15:00,258.44,258.51,257.77,257.77,4221.0,258.44,258.51,257.77,257.77,4221.0
2019-09-24 13:20:00,257.69,258.06,257.35,257.52,15106.0,257.69,258.06,257.35,257.52,15106.0
2019-09-24 13:25:00,257.56,257.93,257.34,257.34,7953.0,257.56,257.93,257.34,257.34,7953.0
2019-09-24 13:30:00,257.29,258.05,257.17,258.0,17410.0,257.29,258.05,257.17,258.0,17410.0
2019-09-24 13:35:00,257.73,257.74,257.18,257.18,3634.0,257.73,257.74,257.18,257.18,3634.0
2019-09-24 13:40:00,257.3,258.04,257.3,258.04,4834.0,257.3,258.04,257.3,258.04,4834.0
2019-09-24 13:45:00,258.08,258.09,257.45,257.67,4930.0,258.08,258.09,257.45,257.67,4930.0
2019-09-24 13:50:00,257.79,257.79,256.88,257.05,9235.0,257.79,257.79,256.88,257.05,9235.0
2019-09-24 13:55:00,256.9,257.59,256.9,257.53,7889.0,256.9,257.59,256.9,257.53,7889.0
2019-09-24 14:00:00,257.45,257.53,256.53,256.53,5091.0,257.45,257.53,256.53,256.53,5091.0
2019-09-24 14:05:00,256.61,256.83,256.1,256.26,22682.0,256.61,256.83,256.1,256.26,22682.0
2019-09-24 14:10:00,256.36,258.5,256.26,258.13,12583.0,256.36,258.5,256.26,258.13,12583.0
2019-09-24 14:15:00,258.13,258.62,257.83,258.6,12101.0,258.13,258.62,257.83,258.6,12101.0
2019-09-24 14:20:00,258.48,259.54,258.12,259.15,45271.0,258.48,259.54,258.12,259.15,45271.0
2019-09-24 14:25:00,259.15,260.16,259.15,260.0,31554.0,259.15,260.16,259.15,260.0,31554.0
2019-09-24 14:30:00,260.04,260.05,259.04,259.4,31630.0,260.04,260.05,259.04,259.4,31630.0
2019-09-24 14:35:00,259.39,259.5,258.1,258.32,6630.0,259.39,259.5,258.1,258.32,6630.0
2019-09-24 14:40:00,258.08,258.16,257.8,257.99,2710.0,258.08,258.16,257.8,257.99,2710.0
2019-09-24 14:45:00,257.86,258.83,257.67,258.83,6251.0,257.86,258.83,257.67,258.83,6251.0
2019-09-24 14:50:00,258.75,259.17,258.48,258.9,6682.0,258.75,259.17,258.48,258.9,6682.0
2019-09-24 14:55:00,258.63,258.88,258.5,258.63,5143.0,258.63,258.88,258.5,258.63,5143.0
2019-09-24 15:00:00,258.56,258.64,258.08,258.64,3642.0,258.56,258.64,258.08,258.64,3642.0
2019-09-24 15:05:00,258.49,258.83,258.46,258.59,5837.0,258.49,258.83,258.46,258.59,5837.0
2019-09-24 15:10:00,258.52,258.76,258.46,258.57,24215.0,258.52,258.76,258.46,258.57,24215.0
2019-09-24 15:15:00,258.57,259.07,258.49,258.97,14458.0,258.57,259.07,258.49,258.97,14458.0
2019-09-24 15:20:00,258.89,258.89,257.77,257.81,7047.0,258.89,258.89,257.77,257.81,7047.0
2019-09-24 15:25:00,257.81,258.2,257.74,258.15,25625.0,257.81,258.2,257.74,258.15,25625.0
2019-09-24 15:30:00,258.04,258.04,257.21,257.37,8508.0,258.04,258.04,257.21,257.37,8508.0
2019-09-24 15:35:00,257.42,257.58,257.27,257.43,7286.0,257.42,257.58,257.27,257.43,7286.0
2019-09-24 15:40:00,257.47,257.65,257.15,257.49,13062.0,257.47,257.65,257.15,257.49,13062.0
2019-09-24 15:45:00,257.42,257.94,257.31,257.9,20819.0,257.42,257.94,257.31,257.9,20819.0
2019-09-24 15:50:00,257.85,258.07,257.31,258.0,39479.0,257.85,258.07,257.31,258.0,39479.0
2019-09-24 15:55:00,258.06,258.07,257.39,257.46,66320.0,258.06,258.07,257.39,257.46,66320.0
2019-09-25 09:30:00,257.5,258.26,257.0,257.61,32902.0,257.5,258.26,257.0,257.61,32902.0
2019-09-25 09:35:00,257.48,257.48,255.0,255.04,8645.0,257.48,257.48,255.0,255.04,8645.0
2019-09-25 09:40:00,255.14,255.83,253.64,253.73,30564.0,255.14,255.83,253.64,253.73,30564.0
2019-09-25 09:45:00,253.74,253.85,251.6,251.62,22816.0,253.74,253.85,251.6,251.62,22816.0
2019-09-25 09:50:00,251.81,253.74,251.59,253.25,21474.0,251.81,253.74,251.59,253.25,21474.0
2019-09-25 09:55:00,253.26,253.4,251.57,251.57,19720.0,253.26,253.4,251.57,251.57,19720.0
2019-09-25 10:00:00,252.08,252.25,249.71,251.75,97573.0,252.08,252.25,249.71,251.75,97573.0
2019-09-25 10:05:00,251.83,253.07,250.95,251.02,36883.0,251.83,253.07,250.95,251.02,36883.0
2019-09-25 10:10:00,251.03,251.57,249.83,250.07,40882.0,251.03,251.57,249.83,250.07,40882.0
2019-09-25 10:15:00,250.0,250.09,248.67,249.09,30716.0,250.0,250.09,248.67,249.09,30716.0
2019-09-25 10:20:00,249.17,249.83,248.67,248.94,23309.0,249.17,249.83,248.67,248.94,23309.0
2019-09-25 10:25:00,249.25,250.31,249.2,250.22,26798.0,249.25,250.31,249.2,250.22,26798.0
2019-09-25 10:30:00,250.14,251.88,249.49,250.41,90907.0,250.14,251.88,249.49,250.41,90907.0
2019-09-25 10:35:00,250.32,251.16,250.13,250.58,18447.0,250.32,251.16,250.13,250.58,18447.0
2019-09-25 10:40:00,250.61,251.17,250.17,250.43,14225.0,250.61,251.17,250.17,250.43,14225.0
2019-09-25 10:45:00,250.34,250.66,249.88,250.02,18066.0,250.34,250.66,249.88,250.02,18066.0
2019-09-25 10:50:00,250.0,250.78,249.18,250.34,34468.0,250.0,250.78,249.18,250.34,34468.0
2019-09-25 10:55:00,250.18,250.72,250.01,250.07,40738.0,250.18,250.72,250.01,250.07,40738.0
2019-09-25 11:00:00,250.13,250.85,250.0,250.79,30812.0,250.13,250.85,250.0,250.79,30812.0
2019-09-25 11:05:00,250.8,251.22,250.71,250.76,42374.0,250.8,251.22,250.71,250.76,42374.0
2019-09-25 11:10:00,250.66,251.03,250.37,250.59,33544.0,250.66,251.03,250.37,250.59,33544.0
2019-09-25 11:15:00,250.66,251.22,250.49,251.0,35159.0,250.66,251.22,250.49,251.0,35159.0
2019-09-25 11:20:00,251.0,251.14,250.85,250.85,15527.0,251.0,251.14,250.85,250.85,15527.0
2019-09-25 11:25:00,250.87,250.95,250.34,250.57,12196.0,250.87,250.95,250.34,250.57,12196.0
2019-09-25 11:30:00,250.58,250.77,249.9,249.93,33625.0,250.58,250.77,249.9,249.93,33625.0
2019-09-25 11:35:00,249.93,251.04,249.89,250.88,65063.0,249.93,251.04,249.89,250.88,65063.0
2019-09-25 11:40:00,250.88,251.09,250.68,250.7,9463.0,250.88,251.09,250.68,250.7,9463.0
2019-09-25 11:45:00,250.83,250.9,250.65,250.76,12495.0,250.83,250.9,250.65,250.76,12495.0
2019-09-25 11:50:00,250.76,250.79,250.11,250.77,45368.0,250.76,250.79,250.11,250.77,45368.0
2019-09-25 11:55:00,250.77,250.96,250.56,250.96,38081.0,250.77,250.96,250.56,250.96,38081.0
2019-09-25 12:00:00,250.96,251.46,250.96,251.41,19619.0,250.96,251.46,250.96,251.41,19619.0
2019-09-25 12:05:00,251.42,252.14,251.33,251.61,28749.0,251.42,252.14,251.33,251.61,28749.0
2019-09-25 12:10:00,251.59,251.6,250.89,251.0,18379.0,251.59,251.6,250.89,251.0,18379.0
2019-09-25 12:15:00,251.02,251.17,250.77,250.88,23954.0,251.02,251.17,250.77,250.88,23954.0
2019-09-25 12:20:00,250.88,251.0,250.35,251.0,9345.0,250.88,251.0,250.35,251.0,9345.0
2019-09-25 12:25:00,251.04,251.48,250.9,251.13,9968.0,251.04,251.48,250.9,251.13,9968.0
2019-09-25 12:30:00,251.16,251.21,250.99,251.06,7243.0,251.16,251.21,250.99,251.06,7243.0
2019-09-25 12:35:00,251.16,251.32,250.82,250.92,7369.0,251.16,251.32,250.82,250.92,7369.0
2019-09-25 12:40:00,250.93,250.99,250.57,250.75,7008.0,250.93,250.99,250.57,250.75,7008.0
2019-09-25 12:45:00,250.77,251.09,250.71,250.89,8225.0,250.77,251.09,250.71,250.89,8225.0
2019-09-25 12:50:00,250.89,251.16,250.83,250.94,11110.0,250.89,251.16,250.83,250.94,11110.0
2019-09-25 12:55:00,250.88,251.13,250.69,250.84,6042.0,250.88,251.13,250.69,250.84,6042.0
2019-09-25 13:00:00,250.89,251.18,250.82,251.0,6475.0,250.89,251.18,250.82,251.0,6475.0
2019-09-25 13:05:00,251.02,251.09,250.79,250.96,6317.0,251.02,251.09,250.79,250.96,6317.0
2019-09-25 13:10:00,251.02,251.38,250.89,251.37,20200.0,251.02,251.38,250.89,251.37,20200.0
2019-09-25 13:15:00,251.39,251.4,250.88,250.93,5123.0,251.39,251.4,250.88,250.93,5123.0
2019-09-25 13:20:00,250.95,251.05,250.83,250.94,5201.0,250.95,251.05,250.83,250.94,5201.0
2019-09-25 13:25:00,250.94,251.01,250.6,250.6,4749.0,250.94,251.01,250.6,250.6,4749.0
2019-09-25 13:30:00,250.67,250.75,250.47,250.62,5033.0,250.67,250.75,250.47,250.62,5033.0
2019-09-25 13:35:00,250.6,250.82,250.56,250.82,6650.0,250.6,250.82,250.56,250.82,6650.0
2019-09-25 13:40:00,250.79,251.22,250.75,251.17,8209.0,250.79,251.22,250.75,251.17,8209.0
2019-09-25 13:45:00,251.17,254.17,251.08,253.62,90847.0,251.17,254.17,251.08,253.62,90847.0
2019-09-25 13:50:00,253.46,254.73,253.06,254.43,25410.0,253.46,254.73,253.06,254.43,25410.0
2019-09-25 13:55:00,254.44,254.46,253.89,253.94,19562.0,254.44,254.46,253.89,253.94,19562.0
2019-09-25 14:00:00,254.01,254.57,253.84,253.97,17937.0,254.01,254.57,253.84,253.97,17937.0
2019-09-25 14:05:00,253.97,255.46,253.95,255.35,47313.0,253.97,255.46,253.95,255.35,47313.0
2019-09-25 14:10:00,255.45,255.45,254.65,255.16,37987.0,255.45,255.45,254.65,255.16,37987.0
2019-09-25 14:15:00,255.12,255.81,255.05,255.57,22263.0,255.12,255.81,255.05,255.57,22263.0
2019-09-25 14:20:00,255.46,255.53,255.31,255.35,14057.0,255.46,255.53,255.31,255.35,14057.0
2019-09-25 14:25:00,255.41,255.71,255.21,255.4,15505.0,255.41,255.71,255.21,255.4,15505.0
2019-09-25 14:30:00,255.31,255.41,254.86,254.9,21715.0,255.31,255.41,254.86,254.9,21715.0
2019-09-25 14:35:00,254.91,255.65,254.84,255.54,10345.0,254.91,255.65,254.84,255.54,10345.0
2019-09-25 14:40:00,255.61,256.26,255.54,256.26,15944.0,255.61,256.26,255.54,256.26,15944.0
2019-09-25 14:45:00,256.26,257.19,256.23,256.99,11745.0,256.26,257.19,256.23,256.99,11745.0
2019-09-25 14:50:00,256.91,257.03,256.43,256.98,13935.0,256.91,257.03,256.43,256.98,13935.0
2019-09-25 14:55:00,256.89,257.09,256.68,256.99,16052.0,256.89,257.09,256.68,256.99,16052.0
2019-09-25 15:00:00,257.04,257.09,256.87,257.06,15829.0,257.04,257.09,256.87,257.06,15829.0
2019-09-25 15:05:00,257.04,257.43,256.96,257.41,10898.0,257.04,257.43,256.96,257.41,10898.0
2019-09-25 15:10:00,257.41,258.0,257.35,257.91,11148.0,257.41,258.0,257.35,257.91,11148.0
2019-09-25 15:15:00,257.98,258.16,257.64,257.83,10839.0,257.98,258.16,257.64,257.83,10839.0
2019-09-25 15:20:00,257.91,258.1,257.72,258.03,10389.0,257.91,258.1,257.72,258.03,10389.0
2019-09-25 15:25:00,258.1,258.57,257.83,258.52,10547.0,258.1,258.57,257.83,258.52,10547.0
2019-09-25 15:30:00,258.48,258.74,258.39,258.74,19638.0,258.48,258.74,258.39,258.74,19638.0
2019-09-25 15:35:00,258.71,259.18,258.71,259.13,17869.0,258.71,259.18,258.71,259.13,17869.0
2019-09-25 15:40:00,259.13,259.62,258.93,259.47,26072.0,259.13,259.62,258.93,259.47,26072.0
2019-09-25 15:45:00,259.4,259.54,259.02,259.34,24071.0,259.4,259.54,259.02,259.34,24071.0
2019-09-25 15:50:00,259.38,259.64,259.34,259.58,34085.0,259.38,259.64,259.34,259.58,34085.0
2019-09-25 15:55:00,259.55,259.62,259.19,259.54,75315.0,259.55,259.62,259.19,259.54,75315.0
2019-09-26 09:30:00,259.39,259.64,257.63,257.63,22196.0,259.39,259.64,257.63,257.63,22196.0
2019-09-26 09:35:00,257.65,257.65,256.14,256.56,8734.0,257.65,257.65,256.14,256.56,8734.0
2019-09-26 09:40:00,255.98,257.02,255.66,256.48,9023.0,255.98,257.02,255.66,256.48,9023.0
2019-09-26 09:45:00,256.38,256.39,255.23,256.03,10897.0,256.38,256.39,255.23,256.03,10897.0
2019-09-26 09:50:00,256.07,257.46,256.07,256.44,22317.0,256.07,257.46,256.07,256.44,22317.0
2019-09-26 09:55:00,256.61,256.79,255.96,256.36,8106.0,256.61,256.79,255.96,256.36,8106.0
2019-09-26 10:00:00,256.37,256.75,255.61,256.75,15410.0,256.37,256.75,255.61,256.75,15410.0
2019-09-26 10:05:00,256.9,257.29,256.62,256.62,5385.0,256.9,257.29,256.62,256.62,5385.0
2019-09-26 10:10:00,256.66,257.6,256.66,257.6,7812.0,256.66,257.6,256.66,257.6,7812.0
2019-09-26 10:15:00,257.57,257.58,256.81,256.93,35308.0,257.57,257.58,256.81,256.93,35308.0
2019-09-26 10:20:00,256.81,257.94,256.81,257.65,3701.0,256.81,257.94,256.81,257.65,3701.0
2019-09-26 10:25:00,257.68,258.86,257.64,258.78,5124.0,257.68,258.86,257.64,258.78,5124.0
2019-09-26 10:30:00,258.67,258.92,258.16,258.31,6786.0,258.67,258.92,258.16,258.31,6786.0
2019-09-26 10:35:00,258.26,258.31,257.46,257.46,11832.0,258.26,258.31,257.46,257.46,11832.0
2019-09-26 10:40:00,257.43,257.88,257.23,257.88,8585.0,257.43,257.88,257.23,257.88,8585.0
2019-09-26 10:45:00,257.91,258.88,257.76,258.88,4651.0,257.91,258.88,257.76,258.88,4651.0
2019-09-26 10:50:00,258.86,258.86,258.32,258.42,5441.0,258.86,258.86,258.32,258.42,5441.0
2019-09-26 10:55:00,258.51,258.7,257.66,257.84,12662.0,258.51,258.7,257.66,257.84,12662.0
2019-09-26 11:00:00,258.17,258.17,256.9,257.51,7352.0,258.17,258.17,256.9,257.51,7352.0
2019-09-26 11:05:00,257.55,258.14,257.55,257.72,6301.0,257.55,258.14,257.55,257.72,6301.0
2019-09-26 11:10:00,257.73,258.39,257.73,258.1,5111.0,257.73,258.39,257.73,258.1,5111.0
2019-09-26 11:15:00,257.96,258.1,257.46,257.57,3247.0,257.96,258.1,257.46,257.57,3247.0
2019-09-26 11:20:00,257.47,257.48,256.71,256.94,5577.0,257.47,257.48,256.71,256.94,5577.0
2019-09-26 11:25:00,256.92,257.68,256.91,257.67,6073.0,256.92,257.68,256.91,257.67,6073.0
2019-09-26 11:30:00,257.8,257.8,257.14,257.52,4868.0,257.8,257.8,257.14,257.52,4868.0
2019-09-26 11:35:00,257.87,258.08,257.7,258.01,3085.0,257.87,258.08,257.7,258.01,3085.0
2019-09-26 11:40:00,258.14,258.14,257.54,257.72,5888.0,258.14,258.14,257.54,257.72,5888.0
2019-09-26 11:45:00,257.56,257.56,257.21,257.36,3622.0,257.56,257.56,257.21,257.36,3622.0
2019-09-26 11:50:00,257.36,257.36,256.62,256.75,6353.0,257.36,257.36,256.62,256.75,6353.0
2019-09-26 11:55:00,256.83,257.32,256.67,257.22,5658.0,256.83,257.32,256.67,257.22,5658.0
2019-09-26 12:00:00,257.2,257.71,256.98,257.43,3372.0,257.2,257.71,256.98,257.43,3372.0
2019-09-26 12:05:00,257.38,257.75,257.38,257.68,3474.0,257.38,257.75,257.38,257.68,3474.0
2019-09-26 12:10:00,257.75,258.18,257.69,258.18,1656.0,257.75,258.18,257.69,258.18,1656.0
2019-09-26 12:15:00,258.25,258.43,258.14,258.36,2549.0,258.25,258.43,258.14,258.36,2549.0
2019-09-26 12:20:00,258.48,258.63,258.33,258.42,5248.0,258.48,258.63,258.33,258.42,5248.0
2019-09-26 12:25:00,258.43,259.15,258.39,259.08,2577.0,258.43,259.15,258.39,259.08,2577.0
2019-09-26 12:30:00,259.0,259.0,258.49,258.5,2613.0,259.0,259.0,258.49,258.5,2613.0
2019-09-26 12:35:00,258.56,258.99,258.54,258.99,2194.0,258.56,258.99,258.54,258.99,2194.0
2019-09-26 12:40:00,258.85,258.94,258.74,258.75,3801.0,258.85,258.94,258.74,258.75,3801.0
2019-09-26 12:45:00,258.68,258.72,258.47,258.67,4722.0,258.68,258.72,258.47,258.67,4722.0
2019-09-26 12:50:00,258.66,258.66,258.2,258.28,7090.0,258.66,258.66,258.2,258.28,7090.0
2019-09-26 12:55:00,258.27,258.44,258.22,258.32,3300.0,258.27,258.44,258.22,258.32,3300.0
2019-09-26 13:00:00,258.38,258.88,258.38,258.68,5556.0,258.38,258.88,258.38,258.68,5556.0
2019-09-26 13:05:00,258.9,258.96,258.6,258.65,4338.0,258.9,258.96,258.6,258.65,4338.0
2019-09-26 13:10:00,258.54,258.54,258.27,258.51,1000.0,258.54,258.54,258.27,258.51,1000.0
2019-09-26 13:15:00,258.4,258.47,258.24,258.39,3407.0,258.4,258.47,258.24,258.39,3407.0
2019-09-26 13:20:00,258.26,258.34,257.94,258.05,2087.0,258.26,258.34,257.94,258.05,2087.0
2019-09-26 13:25:00,258.07,258.3,258.07,258.3,1637.0,258.07,258.3,258.07,258.3,1637.0
2019-09-26 13:30:00,258.28,258.36,257.86,257.92,7391.0,258.28,258.36,257.86,257.92,7391.0
2019-09-26 13:35:00,258.05,258.49,258.05,258.41,2740.0,258.05,258.49,258.05,258.41,2740.0
2019-09-26 13:40:00,258.31,258.48,258.15,258.48,3694.0,258.31,258.48,258.15,258.48,3694.0
2019-09-26 13:45:00,258.55,258.66,258.38,258.38,2508.0,258.55,258.66,258.38,258.38,2508.0
2019-09-26 13:50:00,258.34,258.47,258.14,258.47,1696.0,258.34,258.47,258.14,258.47,1696.0
2019-09-26 13:55:00,258.56,258.63,258.24,258.53,3209.0,258.56,258.63,258.24,258.53,3209.0
2019-09-26 14:00:00,259.0,259.05,258.75,258.92,2747.0,259.0,259.05,258.75,258.92,2747.0
2019-09-26 14:05:00,258.92,259.01,258.82,259.0,2140.0,258.92,259.01,258.82,259.0,2140.0
2019-09-26 14:10:00,259.03,259.11,258.91,259.05,1519.0,259.03,259.11,258.91,259.05,1519.0
2019-09-26 14:15:00,259.02,259.19,258.82,259.0,3402.0,259.02,259.19,258.82,259.0,3402.0
2019-09-26 14:20:00,259.15,259.27,259.11,259.16,3905.0,259.15,259.27,259.11,259.16,3905.0
2019-09-26 14:25:00,259.08,259.2,258.83,259.09,2727.0,259.08,259.2,258.83,259.09,2727.0
2019-09-26 14:30:00,259.14,259.3,259.05,259.12,2412.0,259.14,259.3,259.05,259.12,2412.0
2019-09-26 14:35:00,259.24,259.24,259.04,259.04,2848.0,259.24,259.24,259.04,259.04,2848.0
2019-09-26 14:40:00,259.14,259.35,259.06,259.22,2726.0,259.14,259.35,259.06,259.22,2726.0
2019-09-26 14:45:00,259.32,259.6,259.3,259.52,2000.0,259.32,259.6,259.3,259.52,2000.0
2019-09-26 14:50:00,259.53,259.53,259.19,259.31,3166.0,259.53,259.53,259.19,259.31,3166.0
2019-09-26 14:55:00,259.31,259.4,259.01,259.04,3382.0,259.31,259.4,259.01,259.04,3382.0
2019-09-26 15:00:00,259.06,259.38,259.05,259.12,5001.0,259.06,259.38,259.05,259.12,5001.0
2019-09-26 15:05:00,259.0,259.0,258.53,258.71,28200.0,259.0,259.0,258.53,258.71,28200.0
2019-09-26 15:10:00,258.62,258.7,258.3,258.47,3229.0,258.62,258.7,258.3,258.47,3229.0
2019-09-26 15:15:00,258.55,258.85,258.39,258.66,5704.0,258.55,258.85,258.39,258.66,5704.0
2019-09-26 15:20:00,258.6,258.64,258.23,258.23,5340.0,258.6,258.64,258.23,258.23,5340.0
2019-09-26 15:25:00,258.32,259.09,258.32,258.83,8436.0,258.32,259.09,258.32,258.83,8436.0
2019-09-26 15:30:00,259.07,259.64,259.07,259.47,3672.0,259.07,259.64,259.07,259.47,3672.0
2019-09-26 15:35:00,259.6,259.66,259.22,259.22,7884.0,259.6,259.66,259.22,259.22,7884.0
2019-09-26 15:40:00,259.18,259.21,258.77,258.94,6794.0,259.18,259.21,258.77,258.94,6794.0
2019-09-26 15:45:00,258.98,259.04,258.83,258.92,8230.0,258.98,259.04,258.83,258.92,8230.0
2019-09-26 15:50:00,258.96,258.96,258.26,258.45,24336.0,258.96,258.96,258.26,258.45,24336.0
2019-09-26 15:55:00,258.51,258.62,257.84,257.99,69369.0,258.51,258.62,257.84,257.99,69369.0
2019-09-27 09:30:00,258.92,259.49,256.68,257.39,24268.0,258.92,259.49,256.68,257.39,24268.0
2019-09-27 09:35:00,257.41,257.64,256.79,257.09,6784.0,257.41,257.64,256.79,257.09,6784.0
2019-09-27 09:40:00,256.96,257.34,256.23,256.47,10712.0,256.96,257.34,256.23,256.47,10712.0
2019-09-27 09:45:00,256.47,256.78,255.48,255.87,6933.0,256.47,256.78,255.48,255.87,6933.0
2019-09-27 09:50:00,255.7,255.74,254.74,254.9,9091.0,255.7,255.74,254.74,254.9,9091.0
2019-09-27 09:55:00,254.73,255.25,253.95,255.25,8210.0,254.73,255.25,253.95,255.25,8210.0
2019-09-27 10:00:00,255.46,255.82,254.45,254.45,10580.0,255.46,255.82,254.45,254.45,10580.0
2019-09-27 10:05:00,254.25,254.92,254.25,254.46,7590.0,254.25,254.92,254.25,254.46,7590.0
2019-09-27 10:10:00,254.37,254.58,254.13,254.13,9353.0,254.37,254.58,254.13,254.13,9353.0
2019-09-27 10:15:00,254.09,254.1,252.99,253.38,23161.0,254.09,254.1,252.99,253.38,23161.0
2019-09-27 10:20:00,253.69,253.95,253.5,253.88,21804.0,253.69,253.95,253.5,253.88,21804.0
2019-09-27 10:25:00,253.94,253.94,253.35,253.43,38095.0,253.94,253.94,253.35,253.43,38095.0
2019-09-27 10:30:00,253.54,253.77,252.75,253.05,12663.0,253.54,253.77,252.75,253.05,12663.0
2019-09-27 10:35:00,253.17,253.86,252.95,253.86,8448.0,253.17,253.86,252.95,253.86,8448.0
2019-09-27 10:40:00,253.84,254.02,253.53,254.02,29235.0,253.84,254.02,253.53,254.02,29235.0
2019-09-27 10:45:00,254.03,254.52,253.94,254.14,33241.0,254.03,254.52,253.94,254.14,33241.0
2019-09-27 10:50:00,254.18,254.7,254.11,254.7,8477.0,254.18,254.7,254.11,254.7,8477.0
2019-09-27 10:55:00,254.82,255.14,254.73,254.98,7328.0,254.82,255.14,254.73,254.98,7328.0
2019-09-27 11:00:00,255.0,255.22,254.93,255.0,9097.0,255.0,255.22,254.93,255.0,9097.0
2019-09-27 11:05:00,254.91,254.98,254.44,254.45,13264.0,254.91,254.98,254.44,254.45,13264.0
2019-09-27 11:10:00,254.17,254.34,254.03,254.24,14678.0,254.17,254.34,254.03,254.24,14678.0
2019-09-27 11:15:00,254.32,254.32,253.64,253.78,24346.0,254.32,254.32,253.64,253.78,24346.0
2019-09-27 11:20:00,253.8,254.36,253.79,254.0,14621.0,253.8,254.36,253.79,254.0,14621.0
2019-09-27 11:25:00,254.03,254.09,253.88,254.07,9213.0,254.03,254.09,253.88,254.07,9213.0
2019-09-27 11:30:00,254.09,254.1,253.68,253.88,6859.0,254.09,254.1,253.68,253.88,6859.0
2019-09-27 11:35:00,253.87,253.87,251.4,252.17,22258.0,253.87,253.87,251.4,252.17,22258.0
2019-09-27 11:40:00,252.16,253.14,252.15,252.82,11759.0,252.16,253.14,252.15,252.82,11759.0
2019-09-27 11:45:00,252.62,253.22,252.36,253.08,5402.0,252.62,253.22,252.36,253.08,5402.0
2019-09-27 11:50:00,253.29,253.76,253.13,253.76,7075.0,253.29,253.76,253.13,253.76,7075.0
2019-09-27 11:55:00,253.69,254.35,253.65,254.1,22887.0,253.69,254.35,253.65,254.1,22887.0
2019-09-27 12:00:00,253.82,253.92,253.41,253.59,8468.0,253.82,253.92,253.41,253.59,8468.0
2019-09-27 12:05:00,253.7,253.96,253.61,253.96,2727.0,253.7,253.96,253.61,253.96,2727.0
2019-09-27 12:10:00,253.99,254.37,253.85,254.21,19805.0,253.99,254.37,253.85,254.21,19805.0
2019-09-27 12:15:00,254.2,254.27,253.3,253.49,4906.0,254.2,254.27,253.3,253.49,4906.0
2019-09-27 12:20:00,253.55,253.64,253.29,253.29,4466.0,253.55,253.64,253.29,253.29,4466.0
2019-09-27 12:25:00,253.34,253.34,252.79,252.81,4479.0,253.34,253.34,252.79,252.81,4479.0
2019-09-27 12:30:00,252.96,252.96,252.43,252.66,10543.0,252.96,252.96,252.43,252.66,10543.0
2019-09-27 12:35:00,252.66,252.87,252.48,252.48,5251.0,252.66,252.87,252.48,252.48,5251.0
2019-09-27 12:40:00,252.48,252.55,251.39,251.52,15164.0,252.48,252.55,251.39,251.52,15164.0
2019-09-27 12:45:00,251.5,251.7,250.27,250.38,22011.0,251.5,251.7,250.27,250.38,22011.0
2019-09-27 12:50:00,250.39,250.49,249.3,249.38,47028.0,250.39,250.49,249.3,249.38,47028.0
2019-09-27 12:55:00,249.37,249.96,248.72,248.75,28524.0,249.37,249.96,248.72,248.75,28524.0
2019-09-27 13:00:00,248.68,248.87,247.6,248.27,57448.0,248.68,248.87,247.6,248.27,57448.0
2019-09-27 13:05:00,248.28,249.66,248.27,249.48,12813.0,248.28,249.66,248.27,249.48,12813.0
2019-09-27 13:10:00,249.58,249.75,249.03,249.3,8697.0,249.58,249.75,249.03,249.3,8697.0
2019-09-27 13:15:00,249.2,249.2,246.92,247.98,49775.0,249.2,249.2,246.92,247.98,49775.0
2019-09-27 13:20:00,247.98,248.19,247.75,247.93,15887.0,247.98,248.19,247.75,247.93,15887.0
2019-09-27 13:25:00,248.06,248.3,247.74,248.3,11808.0,248.06,248.3,247.74,248.3,11808.0
2019-09-27 13:30:00,248.15,248.43,247.78,247.81,15209.0,248.15,248.43,247.78,247.81,15209.0
2019-09-27 13:35:00,247.76,248.1,247.63,247.66,7646.0,247.76,248.1,247.63,247.66,7646.0
2019-09-27 13:40:00,247.59,248.74,247.54,248.28,18945.0,247.59,248.74,247.54,248.28,18945.0
2019-09-27 13:45:00,248.3,248.3,247.7,247.73,8228.0,248.3,248.3,247.7,247.73,8228.0
2019-09-27 13:50:00,247.74,248.0,247.31,247.96,17651.0,247.74,248.0,247.31,247.96,17651.0
2019-09-27 13:55:00,247.98,248.64,247.97,248.51,20847.0,247.98,248.64,247.97,248.51,20847.0
2019-09-27 14:00:00,248.57,248.57,247.95,248.13,6672.0,248.57,248.57,247.95,248.13,6672.0
2019-09-27 14:05:00,248.09,248.11,247.37,247.42,6834.0,248.09,248.11,247.37,247.42,6834.0
2019-09-27 14:10:00,247.41,247.68,247.13,247.4,11264.0,247.41,247.68,247.13,247.4,11264.0
2019-09-27 14:15:00,247.25,247.36,247.05,247.18,8713.0,247.25,247.36,247.05,247.18,8713.0
2019-09-27 14:20:00,247.17,247.38,246.7,246.73,13356.0,247.17,247.38,246.7,246.73,13356.0
2019-09-27 14:25:00,246.68,246.76,246.13,246.58,9585.0,246.68,246.76,246.13,246.58,9585.0
2019-09-27 14:30:00,246.55,246.57,245.96,246.52,28775.0,246.55,246.57,245.96,246.52,28775.0
2019-09-27 14:35:00,246.48,246.8,246.31,246.41,10834.0,246.48,246.8,246.31,246.41,10834.0
2019-09-27 14:40:00,246.35,246.45,245.97,245.97,11144.0,246.35,246.45,245.97,245.97,11144.0
2019-09-27 14:45:00,245.97,246.05,245.31,245.4,13117.0,245.97,246.05,245.31,245.4,13117.0
2019-09-27 14:50:00,245.31,245.57,245.27,245.4,23816.0,245.31,245.57,245.27,245.4,23816.0
2019-09-27 14:55:00,245.45,246.21,245.34,246.06,17657.0,245.45,246.21,245.34,246.06,17657.0
2019-09-27 15:00:00,246.12,247.13,246.11,246.93,23908.0,246.12,247.13,246.11,246.93,23908.0
2019-09-27 15:05:00,246.9,247.38,246.9,247.04,14898.0,246.9,247.38,246.9,247.04,14898.0
2019-09-27 15:10:00,247.09,247.44,246.97,247.1,19473.0,247.09,247.44,246.97,247.1,19473.0
2019-09-27 15:15:00,247.15,248.13,247.15,247.99,11901.0,247.15,248.13,247.15,247.99,11901.0
2019-09-27 15:20:00,248.08,248.53,247.83,248.25,37492.0,248.08,248.53,247.83,248.25,37492.0
2019-09-27 15:25:00,248.3,248.3,247.87,248.14,33450.0,248.3,248.3,247.87,248.14,33450.0
2019-09-27 15:30:00,248.08,248.86,247.97,248.63,22547.0,248.08,248.86,247.97,248.63,22547.0
2019-09-27 15:35:00,248.6,249.33,248.6,249.33,20955.0,248.6,249.33,248.6,249.33,20955.0
2019-09-27 15:40:00,249.3,249.59,249.12,249.44,36099.0,249.3,249.59,249.12,249.44,36099.0
2019-09-27 15:45:00,249.45,249.68,249.4,249.53,47347.0,249.45,249.68,249.4,249.53,47347.0
2019-09-27 15:50:00,249.51,250.26,249.51,249.84,57163.0,249.51,250.26,249.51,249.84,57163.0
2019-09-27 15:55:00,249.85,250.31,249.71,250.26,85662.0,249.85,250.31,249.71,250.26,85662.0
2019-09-30 09:30:00,252.2,252.2,250.14,251.58,31398.0,252.2,252.2,250.14,251.58,31398.0
2019-09-30 09:35:00,251.76,251.76,249.51,249.79,27962.0,251.76,251.76,249.51,249.79,27962.0
2019-09-30 09:40:00,249.82,251.48,249.82,250.59,12206.0,249.82,251.48,249.82,250.59,12206.0
2019-09-30 09:45:00,250.57,251.67,249.83,251.17,8417.0,250.57,251.67,249.83,251.17,8417.0
2019-09-30 09:50:00,251.34,253.28,251.13,252.92,20197.0,251.34,253.28,251.13,252.92,20197.0
2019-09-30 09:55:00,252.91,252.92,251.34,251.34,13521.0,252.91,252.92,251.34,251.34,13521.0
2019-09-30 10:00:00,251.24,253.0,250.61,253.0,21987.0,251.24,253.0,250.61,253.0,21987.0
2019-09-30 10:05:00,253.07,253.33,252.41,252.63,8239.0,253.07,253.33,252.41,252.63,8239.0
2019-09-30 10:10:00,252.82,253.78,252.55,253.78,24220.0,252.82,253.78,252.55,253.78,24220.0
2019-09-30 10:15:00,253.72,253.99,252.83,252.84,15813.0,253.72,253.99,252.83,252.84,15813.0
2019-09-30 10:20:00,252.88,253.12,252.37,252.66,10431.0,252.88,253.12,252.37,252.66,10431.0
2019-09-30 10:25:00,252.69,252.69,252.02,252.26,30413.0,252.69,252.69,252.02,252.26,30413.0
2019-09-30 10:30:00,252.3,253.49,252.3,253.34,8477.0,252.3,253.49,252.3,253.34,8477.0
2019-09-30 10:35:00,253.42,253.62,252.58,252.72,6699.0,253.42,253.62,252.58,252.72,6699.0
2019-09-30 10:40:00,252.41,252.41,251.13,251.41,3223.0,252.41,252.41,251.13,251.41,3223.0
2019-09-30 10:45:00,251.28,251.67,251.06,251.6,11518.0,251.28,251.67,251.06,251.6,11518.0
2019-09-30 10:50:00,251.6,252.0,251.31,251.92,9874.0,251.6,252.0,251.31,251.92,9874.0
2019-09-30 10:55:00,251.9,252.52,251.57,252.13,18373.0,251.9,252.52,251.57,252.13,18373.0
2019-09-30 11:00:00,252.21,252.33,251.94,251.95,9611.0,252.21,252.33,251.94,251.95,9611.0
2019-09-30 11:05:00,251.95,252.03,251.55,251.55,5878.0,251.95,252.03,251.55,251.55,5878.0
2019-09-30 11:10:00,251.7,251.98,251.41,251.41,1823.0,251.7,251.98,251.41,251.41,1823.0
2019-09-30 11:15:00,251.34,251.85,251.27,251.27,2200.0,251.34,251.85,251.27,251.27,2200.0
2019-09-30 11:20:00,251.25,251.6,251.25,251.52,3001.0,251.25,251.6,251.25,251.52,3001.0
2019-09-30 11:25:00,251.5,252.12,251.45,252.06,2352.0,251.5,252.12,251.45,252.06,2352.0
2019-09-30 11:30:00,252.0,252.0,251.63,251.93,3800.0,252.0,252.0,251.63,251.93,3800.0
2019-09-30 11:35:00,251.96,252.18,251.78,251.83,2000.0,251.96,252.18,251.78,251.83,2000.0
2019-09-30 11:40:00,251.81,252.37,251.81,252.29,4797.0,251.81,252.37,251.81,252.29,4797.0
2019-09-30 11:45:00,252.34,252.63,252.15,252.62,3501.0,252.34,252.63,252.15,252.62,3501.0
2019-09-30 11:50:00,252.67,252.8,252.5,252.76,3922.0,252.67,252.8,252.5,252.76,3922.0
2019-09-30 11:55:00,252.65,252.7,252.52,252.68,8102.0,252.65,252.7,252.52,252.68,8102.0
2019-09-30 12:00:00,252.6,253.08,252.59,253.04,10650.0,252.6,253.08,252.59,253.04,10650.0
2019-09-30 12:05:00,252.91,253.04,252.7,252.82,4356.0,252.91,253.04,252.7,252.82,4356.0
2019-09-30 12:10:00,252.95,253.03,252.6,252.77,3950.0,252.95,253.03,252.6,252.77,3950.0
2019-09-30 12:15:00,252.7,252.89,252.6,252.89,2950.0,252.7,252.89,252.6,252.89,2950.0
2019-09-30 12:20:00,252.87,252.91,252.53,252.91,3122.0,252.87,252.91,252.53,252.91,3122.0
2019-09-30 12:25:00,252.94,253.3,252.75,252.75,3764.0,252.94,253.3,252.75,252.75,3764.0
2019-09-30 12:30:00,252.7,252.85,252.47,252.59,5665.0,252.7,252.85,252.47,252.59,5665.0
2019-09-30 12:35:00,252.5,252.65,252.18,252.39,4879.0,252.5,252.65,252.18,252.39,4879.0
2019-09-30 12:40:00,252.41,252.83,252.41,252.83,2835.0,252.41,252.83,252.41,252.83,2835.0
2019-09-30 12:45:00,252.81,253.06,252.71,252.97,6156.0,252.81,253.06,252.71,252.97,6156.0
2019-09-30 12:50:00,253.02,253.02,252.39,252.39,5632.0,253.02,253.02,252.39,252.39,5632.0
2019-09-30 12:55:00,252.36,252.51,251.56,251.56,9484.0,252.36,252.51,251.56,251.56,9484.0
2019-09-30 13:00:00,251.56,252.3,251.31,252.3,7048.0,251.56,252.3,251.31,252.3,7048.0
2019-09-30 13:05:00,252.21,252.3,251.97,252.19,1900.0,252.21,252.3,251.97,252.19,1900.0
2019-09-30 13:10:00,252.26,252.52,252.21,252.28,3360.0,252.26,252.52,252.21,252.28,3360.0
2019-09-30 13:15:00,252.3,252.39,252.15,252.18,4667.0,252.3,252.39,252.15,252.18,4667.0
2019-09-30 13:20:00,252.23,252.47,252.03,252.13,5515.0,252.23,252.47,252.03,252.13,5515.0
2019-09-30 13:25:00,252.06,252.13,251.44,251.61,5420.0,252.06,252.13,251.44,251.61,5420.0
2019-09-30 13:30:00,251.53,251.94,251.52,251.94,4939.0,251.53,251.94,251.52,251.94,4939.0
2019-09-30 13:35:00,251.92,251.93,251.63,251.83,3962.0,251.92,251.93,251.63,251.83,3962.0
2019-09-30 13:40:00,251.79,251.87,251.42,251.43,4032.0,251.79,251.87,251.42,251.43,4032.0
2019-09-30 13:45:00,251.34,251.96,251.25,251.96,2812.0,251.34,251.96,251.25,251.96,2812.0
2019-09-30 13:50:00,251.92,251.98,251.69,251.89,7060.0,251.92,251.98,251.69,251.89,7060.0
2019-09-30 13:55:00,251.91,252.84,251.89,252.73,8100.0,251.91,252.84,251.89,252.73,8100.0
2019-09-30 14:00:00,252.85,253.43,252.73,253.41,5906.0,252.85,253.43,252.73,253.41,5906.0
2019-09-30 14:05:00,253.37,253.91,253.36,253.73,6686.0,253.37,253.91,253.36,253.73,6686.0
2019-09-30 14:10:00,253.81,254.18,253.76,254.14,9051.0,253.81,254.18,253.76,254.14,9051.0
2019-09-30 14:15:00,253.98,254.8,253.98,254.26,15039.0,253.98,254.8,253.98,254.26,15039.0
2019-09-30 14:20:00,254.47,254.79,254.45,254.53,12205.0,254.47,254.79,254.45,254.53,12205.0
2019-09-30 14:25:00,254.41,254.75,254.3,254.46,10866.0,254.41,254.75,254.3,254.46,10866.0
2019-09-30 14:30:00,254.38,254.44,254.08,254.2,8663.0,254.38,254.44,254.08,254.2,8663.0
2019-09-30 14:35:00,254.09,254.5,253.89,253.97,19987.0,254.09,254.5,253.89,253.97,19987.0
2019-09-30 14:40:00,253.95,254.41,253.95,254.31,3800.0,253.95,254.41,253.95,254.31,3800.0
2019-09-30 14:45:00,254.21,254.23,253.77,253.88,4604.0,254.21,254.23,253.77,253.88,4604.0
2019-09-30 14:50:00,253.88,254.12,253.7,253.7,5640.0,253.88,254.12,253.7,253.7,5640.0
2019-09-30 14:55:00,253.66,253.94,253.24,253.25,3902.0,253.66,253.94,253.24,253.25,3902.0
2019-09-30 15:00:00,253.21,253.48,253.16,253.21,3720.0,253.21,253.48,253.16,253.21,3720.0
2019-09-30 15:05:00,253.28,253.47,253.23,253.46,3800.0,253.28,253.47,253.23,253.46,3800.0
2019-09-30 15:10:00,253.47,253.53,253.28,253.31,4917.0,253.47,253.53,253.28,253.31,4917.0
2019-09-30 15:15:00,253.27,253.33,252.96,252.97,5840.0,253.27,253.33,252.96,252.97,5840.0
2019-09-30 15:20:00,253.04,253.04,252.46,252.58,5453.0,253.04,253.04,252.46,252.58,5453.0
2019-09-30 15:25:00,252.65,253.33,252.62,253.33,12653.0,252.65,253.33,252.62,253.33,12653.0
2019-09-30 15:30:00,253.27,253.65,253.01,253.65,13079.0,253.27,253.65,253.01,253.65,13079.0
2019-09-30 15:35:00,253.59,253.9,253.52,253.9,21343.0,253.59,253.9,253.52,253.9,21343.0
2019-09-30 15:40:00,253.85,254.39,253.79,254.31,19583.0,253.85,254.39,253.79,254.31,19583.0
2019-09-30 15:45:00,254.32,254.36,253.2,253.37,16136.0,254.32,254.36,253.2,253.37,16136.0
2019-09-30 15:50:00,253.42,254.01,253.42,253.55,22648.0,253.42,254.01,253.42,253.55,22648.0
2019-09-30 15:55:00,253.52,253.82,253.17,253.8,43349.0,253.52,253.82,253.17,253.8,43349.0
2019-10-01 09:30:00,255.32,256.12,254.41,255.78,22363.0,255.32,256.12,254.41,255.78,22363.0
2019-10-01 09:35:00,255.34,255.44,254.0,254.27,5906.0,255.34,255.44,254.0,254.27,5906.0
2019-10-01 09:40:00,254.14,254.72,253.54,254.17,12034.0,254.14,254.72,253.54,254.17,12034.0
2019-10-01 09:45:00,254.34,254.72,253.69,253.69,7607.0,254.34,254.72,253.69,253.69,7607.0
2019-10-01 09:50:00,253.93,254.55,253.79,254.41,13352.0,253.93,254.55,253.79,254.41,13352.0
2019-10-01 09:55:00,254.26,254.34,253.83,253.99,11104.0,254.26,254.34,253.83,253.99,11104.0
2019-10-01 10:00:00,253.55,254.09,253.05,253.62,19191.0,253.55,254.09,253.05,253.62,19191.0
2019-10-01 10:05:00,253.58,253.58,252.49,252.49,14181.0,253.58,253.58,252.49,252.49,14181.0
2019-10-01 10:10:00,252.47,252.91,252.33,252.4,8431.0,252.47,252.91,252.33,252.4,8431.0
2019-10-01 10:15:00,252.52,253.76,252.44,252.8,20535.0,252.52,253.76,252.44,252.8,20535.0
2019-10-01 10:20:00,252.91,253.71,252.9,253.71,13449.0,252.91,253.71,252.9,253.71,13449.0
2019-10-01 10:25:00,253.86,253.86,253.02,253.34,14950.0,253.86,253.86,253.02,253.34,14950.0
2019-10-01 10:30:00,253.45,253.54,253.18,253.48,7497.0,253.45,253.54,253.18,253.48,7497.0
2019-10-01 10:35:00,253.48,254.53,253.1,254.45,37932.0,253.48,254.53,253.1,254.45,37932.0
2019-10-01 10:40:00,254.5,254.9,253.98,253.99,23287.0,254.5,254.9,253.98,253.99,23287.0
2019-10-01 10:45:00,254.17,254.66,254.15,254.27,10321.0,254.17,254.66,254.15,254.27,10321.0
2019-10-01 10:50:00,254.07,254.69,254.02,254.64,10699.0,254.07,254.69,254.02,254.64,10699.0
2019-10-01 10:55:00,254.59,254.65,254.0,254.01,13700.0,254.59,254.65,254.0,254.01,13700.0
2019-10-01 11:00:00,253.89,253.89,253.21,253.27,9104.0,253.89,253.89,253.21,253.27,9104.0
2019-10-01 11:05:00,253.26,253.26,252.81,253.08,16263.0,253.26,253.26,252.81,253.08,16263.0
2019-10-01 11:10:00,252.89,253.03,252.33,252.33,6219.0,252.89,253.03,252.33,252.33,6219.0
2019-10-01 11:15:00,252.29,252.33,251.87,252.31,4819.0,252.29,252.33,251.87,252.31,4819.0
2019-10-01 11:20:00,252.31,252.5,252.05,252.42,10005.0,252.31,252.5,252.05,252.42,10005.0
2019-10-01 11:25:00,252.26,252.49,252.07,252.27,7457.0,252.26,252.49,252.07,252.27,7457.0
2019-10-01 11:30:00,252.19,252.25,251.98,252.17,8114.0,252.19,252.25,251.98,252.17,8114.0
2019-10-01 11:35:00,252.16,252.16,251.7,251.71,3100.0,252.16,252.16,251.7,251.71,3100.0
2019-10-01 11:40:00,251.81,252.26,251.7,252.21,9988.0,251.81,252.26,251.7,252.21,9988.0
2019-10-01 11:45:00,252.25,252.25,251.6,251.64,8826.0,252.25,252.25,251.6,251.64,8826.0
2019-10-01 11:50:00,251.49,251.74,251.22,251.23,4711.0,251.49,251.74,251.22,251.23,4711.0
2019-10-01 11:55:00,251.3,251.59,251.06,251.28,44152.0,251.3,251.59,251.06,251.28,44152.0
2019-10-01 12:00:00,251.28,251.37,250.84,250.9,12486.0,251.28,251.37,250.84,250.9,12486.0
2019-10-01 12:05:00,250.89,251.05,250.73,250.82,8062.0,250.89,251.05,250.73,250.82,8062.0
2019-10-01 12:10:00,250.88,250.88,250.49,250.61,7123.0,250.88,250.88,250.49,250.61,7123.0
2019-10-01 12:15:00,250.54,251.11,250.53,250.96,7081.0,250.54,251.11,250.53,250.96,7081.0
2019-10-01 12:20:00,251.01,251.07,250.64,250.73,10203.0,251.01,251.07,250.64,250.73,10203.0
2019-10-01 12:25:00,250.77,251.08,250.62,250.8,7642.0,250.77,251.08,250.62,250.8,7642.0
2019-10-01 12:30:00,250.9,251.32,250.78,250.79,18343.0,250.9,251.32,250.78,250.79,18343.0
2019-10-01 12:35:00,250.78,251.2,250.77,251.01,8774.0,250.78,251.2,250.77,251.01,8774.0
2019-10-01 12:40:00,251.04,251.48,250.96,251.44,21063.0,251.04,251.48,250.96,251.44,21063.0
2019-10-01 12:45:00,251.48,251.53,251.05,251.05,15930.0,251.48,251.53,251.05,251.05,15930.0
2019-10-01 12:50:00,251.17,251.53,251.01,251.47,25263.0,251.17,251.53,251.01,251.47,25263.0
2019-10-01 12:55:00,251.4,251.53,251.06,251.08,6878.0,251.4,251.53,251.06,251.08,6878.0
2019-10-01 13:00:00,251.03,251.19,250.85,251.12,13606.0,251.03,251.19,250.85,251.12,13606.0
2019-10-01 13:05:00,251.06,251.08,250.57,250.8,6034.0,251.06,251.08,250.57,250.8,6034.0
2019-10-01 13:10:00,250.8,250.8,250.01,250.01,9436.0,250.8,250.8,250.01,250.01,9436.0
2019-10-01 13:15:00,250.05,250.25,249.82,250.12,44125.0,250.05,250.25,249.82,250.12,44125.0
2019-10-01 13:20:00,250.23,250.26,250.0,250.12,4252.0,250.23,250.26,250.0,250.12,4252.0
2019-10-01 13:25:00,250.27,250.54,250.27,250.45,13612.0,250.27,250.54,250.27,250.45,13612.0
2019-10-01 13:30:00,250.51,250.69,250.3,250.34,7505.0,250.51,250.69,250.3,250.34,7505.0
2019-10-01 13:35:00,250.3,250.52,250.2,250.34,6256.0,250.3,250.52,250.2,250.34,6256.0
2019-10-01 13:40:00,250.34,250.53,250.29,250.5,7778.0,250.34,250.53,250.29,250.5,7778.0
2019-10-01 13:45:00,250.48,250.63,250.4,250.59,9305.0,250.48,250.63,250.4,250.59,9305.0
2019-10-01 13:50:00,250.65,250.65,250.19,250.19,6600.0,250.65,250.65,250.19,250.19,6600.0
2019-10-01 13:55:00,250.29,250.33,250.19,250.3,5619.0,250.29,250.33,250.19,250.3,5619.0
2019-10-01 14:00:00,250.32,250.65,250.21,250.46,20716.0,250.32,250.65,250.21,250.46,20716.0
2019-10-01 14:05:00,250.39,250.39,250.2,250.22,22449.0,250.39,250.39,250.2,250.22,22449.0
2019-10-01 14:10:00,250.23,250.41,250.06,250.16,6653.0,250.23,250.41,250.06,250.16,6653.0
2019-10-01 14:15:00,250.25,250.34,249.95,250.13,5000.0,250.25,250.34,249.95,250.13,5000.0
2019-10-01 14:20:00,250.13,250.51,250.13,250.51,8579.0,250.13,250.51,250.13,250.51,8579.0
2019-10-01 14:25:00,250.53,250.62,250.22,250.22,6300.0,250.53,250.62,250.22,250.22,6300.0
2019-10-01 14:30:00,250.36,250.47,250.3,250.44,19385.0,250.36,250.47,250.3,250.44,19385.0
2019-10-01 14:35:00,250.44,250.51,250.25,250.5,32172.0,250.44,250.51,250.25,250.5,32172.0
2019-10-01 14:40:00,250.45,251.02,250.44,250.94,13127.0,250.45,251.02,250.44,250.94,13127.0
2019-10-01 14:45:00,251.02,251.56,251.02,251.44,59251.0,251.02,251.56,251.02,251.44,59251.0
2019-10-01 14:50:00,251.45,251.53,251.21,251.44,10454.0,251.45,251.53,251.21,251.44,10454.0
2019-10-01 14:55:00,251.39,251.65,251.2,251.4,10733.0,251.39,251.65,251.2,251.4,10733.0
2019-10-01 15:00:00,251.4,251.43,251.19,251.27,5608.0,251.4,251.43,251.19,251.27,5608.0
2019-10-01 15:05:00,251.22,251.22,250.86,250.96,33848.0,251.22,251.22,250.86,250.96,33848.0
2019-10-01 15:10:00,250.95,250.96,250.34,250.38,21881.0,250.95,250.96,250.34,250.38,21881.0
2019-10-01 15:15:00,250.4,250.87,250.29,250.63,9075.0,250.4,250.87,250.29,250.63,9075.0
2019-10-01 15:20:00,250.66,250.66,250.17,250.29,10266.0,250.66,250.66,250.17,250.29,10266.0
2019-10-01 15:25:00,250.29,250.39,250.15,250.24,18554.0,250.29,250.39,250.15,250.24,18554.0
2019-10-01 15:30:00,250.3,250.35,250.16,250.19,21266.0,250.3,250.35,250.16,250.19,21266.0
2019-10-01 15:35:00,250.18,250.36,250.13,250.24,15131.0,250.18,250.36,250.13,250.24,15131.0
2019-10-01 15:40:00,250.24,250.33,250.0,250.28,15207.0,250.24,250.33,250.0,250.28,15207.0
2019-10-01 15:45:00,250.3,250.33,249.71,249.71,34059.0,250.3,250.33,249.71,249.71,34059.0
2019-10-01 15:50:00,249.83,250.13,249.82,250.02,49739.0,249.83,250.13,249.82,250.02,49739.0
2019-10-01 15:55:00,249.96,250.29,249.89,250.14,43338.0,249.96,250.29,249.89,250.14,43338.0
2019-10-02 09:30:00,249.06,250.76,248.94,250.0,54773.0,249.06,250.76,248.94,250.0,54773.0
2019-10-02 09:35:00,249.84,250.0,248.14,248.14,28902.0,249.84,250.0,248.14,248.14,28902.0
2019-10-02 09:40:00,248.0,249.13,248.0,248.25,21780.0,248.0,249.13,248.0,248.25,21780.0
2019-10-02 09:45:00,248.39,249.44,248.15,248.55,12949.0,248.39,249.44,248.15,248.55,12949.0
2019-10-02 09:50:00,248.57,248.65,247.61,248.08,15404.0,248.57,248.65,247.61,248.08,15404.0
2019-10-02 09:55:00,248.06,248.07,245.63,246.16,23079.0,248.06,248.07,245.63,246.16,23079.0
2019-10-02 10:00:00,246.3,246.47,244.1,246.12,100108.0,246.3,246.47,244.1,246.12,100108.0
2019-10-02 10:05:00,246.57,247.48,246.57,247.0,14056.0,246.57,247.48,246.57,247.0,14056.0
2019-10-02 10:10:00,246.75,246.8,246.04,246.34,8310.0,246.75,246.8,246.04,246.34,8310.0
2019-10-02 10:15:00,246.34,246.59,245.26,245.8,17308.0,246.34,246.59,245.26,245.8,17308.0
2019-10-02 10:20:00,245.72,246.79,245.66,246.02,41727.0,245.72,246.79,245.66,246.02,41727.0
2019-10-02 10:25:00,245.9,245.9,244.94,245.38,10587.0,245.9,245.9,244.94,245.38,10587.0
2019-10-02 10:30:00,245.2,245.26,244.57,244.91,25651.0,245.2,245.26,244.57,244.91,25651.0
2019-10-02 10:35:00,245.16,245.35,244.36,244.52,15976.0,245.16,245.35,244.36,244.52,15976.0
2019-10-02 10:40:00,244.17,245.07,244.03,244.89,6556.0,244.17,245.07,244.03,244.89,6556.0
2019-10-02 10:45:00,245.05,245.36,243.75,243.76,17577.0,245.05,245.36,243.75,243.76,17577.0
2019-10-02 10:50:00,243.66,244.97,243.54,244.93,13227.0,243.66,244.97,243.54,244.93,13227.0
2019-10-02 10:55:00,245.25,245.38,244.83,244.87,20328.0,245.25,245.38,244.83,244.87,20328.0
2019-10-02 11:00:00,244.53,245.98,244.53,245.44,19822.0,244.53,245.98,244.53,245.44,19822.0
2019-10-02 11:05:00,245.42,246.13,245.28,245.91,8765.0,245.42,246.13,245.28,245.91,8765.0
2019-10-02 11:10:00,245.93,246.08,245.56,245.82,9632.0,245.93,246.08,245.56,245.82,9632.0
2019-10-02 11:15:00,245.9,246.26,245.3,245.92,8086.0,245.9,246.26,245.3,245.92,8086.0
2019-10-02 11:20:00,246.21,246.59,245.79,246.59,18098.0,246.21,246.59,245.79,246.59,18098.0
2019-10-02 11:25:00,246.59,246.73,246.34,246.7,10661.0,246.59,246.73,246.34,246.7,10661.0
2019-10-02 11:30:00,246.69,246.99,245.85,245.85,14169.0,246.69,246.99,245.85,245.85,14169.0
2019-10-02 11:35:00,245.78,247.46,245.39,247.46,20378.0,245.78,247.46,245.39,247.46,20378.0
2019-10-02 11:40:00,247.23,247.91,247.17,247.84,43842.0,247.23,247.91,247.17,247.84,43842.0
2019-10-02 11:45:00,247.97,248.21,247.45,247.59,10136.0,247.97,248.21,247.45,247.59,10136.0
2019-10-02 11:50:00,247.57,248.23,247.57,248.23,24096.0,247.57,248.23,247.57,248.23,24096.0
2019-10-02 11:55:00,248.25,248.86,248.25,248.5,20312.0,248.25,248.86,248.25,248.5,20312.0
2019-10-02 12:00:00,248.38,248.38,247.68,247.94,3827.0,248.38,248.38,247.68,247.94,3827.0
2019-10-02 12:05:00,247.81,247.82,247.45,247.45,2436.0,247.81,247.82,247.45,247.45,2436.0
2019-10-02 12:10:00,247.45,247.46,247.0,247.03,8097.0,247.45,247.46,247.0,247.03,8097.0
2019-10-02 12:15:00,247.03,247.2,246.55,246.9,5635.0,247.03,247.2,246.55,246.9,5635.0
2019-10-02 12:20:00,247.06,247.06,246.73,246.86,5200.0,247.06,247.06,246.73,246.86,5200.0
2019-10-02 12:25:00,246.87,246.93,246.65,246.84,5983.0,246.87,246.93,246.65,246.84,5983.0
2019-10-02 12:30:00,246.83,247.18,246.65,246.92,5173.0,246.83,247.18,246.65,246.92,5173.0
2019-10-02 12:35:00,246.88,246.88,246.51,246.66,4092.0,246.88,246.88,246.51,246.66,4092.0
2019-10-02 12:40:00,246.55,246.63,246.0,246.07,27448.0,246.55,246.63,246.0,246.07,27448.0
2019-10-02 12:45:00,246.14,246.19,245.35,245.35,25897.0,246.14,246.19,245.35,245.35,25897.0
2019-10-02 12:50:00,245.4,245.65,245.35,245.38,6046.0,245.4,245.65,245.35,245.38,6046.0
2019-10-02 12:55:00,245.38,245.53,245.02,245.31,12488.0,245.38,245.53,245.02,245.31,12488.0
2019-10-02 13:00:00,245.22,245.79,245.12,245.64,19178.0,245.22,245.79,245.12,245.64,19178.0
2019-10-02 13:05:00,245.63,245.89,245.52,245.78,15357.0,245.63,245.89,245.52,245.78,15357.0
2019-10-02 13:10:00,245.75,245.91,245.59,245.73,7343.0,245.75,245.91,245.59,245.73,7343.0
2019-10-02 13:15:00,245.65,245.65,245.24,245.54,6700.0,245.65,245.65,245.24,245.54,6700.0
2019-10-02 13:20:00,245.4,245.55,245.1,245.37,4084.0,245.4,245.55,245.1,245.37,4084.0
2019-10-02 13:25:00,245.44,246.25,245.41,246.25,3708.0,245.44,246.25,245.41,246.25,3708.0
2019-10-02 13:30:00,246.21,246.25,246.02,246.13,20246.0,246.21,246.25,246.02,246.13,20246.0
2019-10-02 13:35:00,246.16,246.23,245.94,246.16,7401.0,246.16,246.23,245.94,246.16,7401.0
2019-10-02 13:40:00,246.14,246.16,245.63,245.71,12521.0,246.14,246.16,245.63,245.71,12521.0
2019-10-02 13:45:00,245.72,246.27,245.43,245.9,19326.0,245.72,246.27,245.43,245.9,19326.0
2019-10-02 13:50:00,246.05,246.44,246.0,246.43,15034.0,246.05,246.44,246.0,246.43,15034.0
2019-10-02 13:55:00,246.46,246.99,246.23,246.31,14152.0,246.46,246.99,246.23,246.31,14152.0
2019-10-02 14:00:00,246.3,246.54,246.11,246.49,16971.0,246.3,246.54,246.11,246.49,16971.0
2019-10-02 14:05:00,246.48,246.59,246.05,246.06,8074.0,246.48,246.59,246.05,246.06,8074.0
2019-10-02 14:10:00,246.13,246.78,246.13,246.58,4078.0,246.13,246.78,246.13,246.58,4078.0
2019-10-02 14:15:00,246.58,247.53,246.58,247.15,6516.0,246.58,247.53,246.58,247.15,6516.0
2019-10-02 14:20:00,247.12,247.62,247.12,247.44,4713.0,247.12,247.62,247.12,247.44,4713.0
2019-10-02 14:25:00,247.44,247.44,247.05,247.14,3865.0,247.44,247.44,247.05,247.14,3865.0
2019-10-02 14:30:00,247.07,247.22,246.84,247.22,4200.0,247.07,247.22,246.84,247.22,4200.0
2019-10-02 14:35:00,247.25,247.27,246.89,246.9,4530.0,247.25,247.27,246.89,246.9,4530.0
2019-10-02 14:40:00,247.06,247.1,246.73,246.94,6981.0,247.06,247.1,246.73,246.94,6981.0
2019-10-02 14:45:00,246.83,247.23,246.82,247.0,6492.0,246.83,247.23,246.82,247.0,6492.0
2019-10-02 14:50:00,246.96,246.96,246.08,246.15,5474.0,246.96,246.96,246.08,246.15,5474.0
2019-10-02 14:55:00,246.3,246.59,246.15,246.15,7376.0,246.3,246.59,246.15,246.15,7376.0
2019-10-02 15:00:00,246.32,246.62,246.11,246.15,8578.0,246.32,246.62,246.11,246.15,8578.0
2019-10-02 15:05:00,246.13,246.69,246.09,246.41,13692.0,246.13,246.69,246.09,246.41,13692.0
2019-10-02 15:10:00,246.69,247.22,246.41,246.96,8250.0,246.69,247.22,246.41,246.96,8250.0
2019-10-02 15:15:00,247.0,247.11,246.48,246.85,8272.0,247.0,247.11,246.48,246.85,8272.0
2019-10-02 15:20:00,246.87,247.16,246.7,246.89,10948.0,246.87,247.16,246.7,246.89,10948.0
2019-10-02 15:25:00,246.94,247.07,246.77,246.77,9336.0,246.94,247.07,246.77,246.77,9336.0
2019-10-02 15:30:00,246.68,247.18,246.38,247.11,12194.0,246.68,247.18,246.38,247.11,12194.0
2019-10-02 15:35:00,247.17,247.75,247.0,247.06,26212.0,247.17,247.75,247.0,247.06,26212.0
2019-10-02 15:40:00,247.19,247.47,247.01,247.19,10464.0,247.19,247.47,247.01,247.19,10464.0
2019-10-02 15:45:00,247.36,247.36,246.33,246.73,14511.0,247.36,247.36,246.33,246.73,14511.0
2019-10-02 15:50:00,246.7,247.42,246.58,247.42,16923.0,246.7,247.42,246.58,247.42,16923.0
2019-10-02 15:55:00,247.35,247.36,246.76,246.84,35827.0,247.35,247.36,246.76,246.84,35827.0
2019-10-03 09:30:00,247.77,248.65,245.43,248.65,27500.0,247.77,248.65,245.43,248.65,27500.0
2019-10-03 09:35:00,248.14,248.78,246.97,247.62,7152.0,248.14,248.78,246.97,247.62,7152.0
2019-10-03 09:40:00,247.28,247.96,247.16,247.17,7571.0,247.28,247.96,247.16,247.17,7571.0
2019-10-03 09:45:00,247.24,247.95,247.13,247.13,8225.0,247.24,247.95,247.13,247.13,8225.0
2019-10-03 09:50:00,247.27,247.74,247.02,247.3,9500.0,247.27,247.74,247.02,247.3,9500.0
2019-10-03 09:55:00,247.48,247.87,247.4,247.58,7327.0,247.48,247.87,247.4,247.58,7327.0
2019-10-03 10:00:00,247.51,247.51,244.35,245.25,13961.0,247.51,247.51,244.35,245.25,13961.0
2019-10-03 10:05:00,245.73,245.95,244.69,245.16,8931.0,245.73,245.95,244.69,245.16,8931.0
2019-10-03 10:10:00,245.0,245.64,244.29,245.38,4965.0,245.0,245.64,244.29,245.38,4965.0
2019-10-03 10:15:00,245.87,246.85,245.68,246.85,10019.0,245.87,246.85,245.68,246.85,10019.0
2019-10-03 10:20:00,246.53,247.98,246.53,247.71,8424.0,246.53,247.98,246.53,247.71,8424.0
2019-10-03 10:25:00,247.7,249.0,247.7,248.64,5153.0,247.7,249.0,247.7,248.64,5153.0
2019-10-03 10:30:00,248.78,249.36,248.66,249.36,4031.0,248.78,249.36,248.66,249.36,4031.0
2019-10-03 10:35:00,249.37,250.21,249.26,250.14,13289.0,249.37,250.21,249.26,250.14,13289.0
2019-10-03 10:40:00,250.14,250.14,249.54,249.84,7501.0,250.14,250.14,249.54,249.84,7501.0
2019-10-03 10:45:00,249.9,250.55,249.81,250.13,19599.0,249.9,250.55,249.81,250.13,19599.0
2019-10-03 10:50:00,250.15,250.44,249.63,249.63,14193.0,250.15,250.44,249.63,249.63,14193.0
2019-10-03 10:55:00,249.8,251.65,249.8,251.39,14101.0,249.8,251.65,249.8,251.39,14101.0
2019-10-03 11:00:00,251.17,253.69,250.96,253.4,47106.0,251.17,253.69,250.96,253.4,47106.0
2019-10-03 11:05:00,253.41,254.31,252.92,253.48,37870.0,253.41,254.31,252.92,253.48,37870.0
2019-10-03 11:10:00,253.55,253.99,253.22,253.84,18130.0,253.55,253.99,253.22,253.84,18130.0
2019-10-03 11:15:00,253.95,254.74,253.82,254.74,14448.0,253.95,254.74,253.82,254.74,14448.0
2019-10-03 11:20:00,254.52,254.67,253.7,253.94,11166.0,254.52,254.67,253.7,253.94,11166.0
2019-10-03 11:25:00,254.08,254.08,253.19,253.31,12659.0,254.08,254.08,253.19,253.31,12659.0
2019-10-03 11:30:00,253.02,253.02,252.0,252.15,19830.0,253.02,253.02,252.0,252.15,19830.0
2019-10-03 11:35:00,252.16,252.95,251.94,252.36,9301.0,252.16,252.95,251.94,252.36,9301.0
2019-10-03 11:40:00,252.48,253.27,252.37,253.27,10419.0,252.48,253.27,252.37,253.27,10419.0
2019-10-03 11:45:00,253.14,253.2,252.79,252.87,3637.0,253.14,253.2,252.79,252.87,3637.0
2019-10-03 11:50:00,252.73,252.73,252.11,252.45,2480.0,252.73,252.73,252.11,252.45,2480.0
2019-10-03 11:55:00,252.44,252.57,251.89,252.12,4626.0,252.44,252.57,251.89,252.12,4626.0
2019-10-03 12:00:00,252.25,252.99,252.24,252.25,7426.0,252.25,252.99,252.24,252.25,7426.0
2019-10-03 12:05:00,252.22,252.9,252.22,252.59,3251.0,252.22,252.9,252.22,252.59,3251.0
2019-10-03 12:10:00,252.64,253.32,252.55,253.31,4265.0,252.64,253.32,252.55,253.31,4265.0
2019-10-03 12:15:00,253.26,253.27,252.51,252.51,11200.0,253.26,253.27,252.51,252.51,11200.0
2019-10-03 12:20:00,252.51,253.0,252.47,252.98,2400.0,252.51,253.0,252.47,252.98,2400.0
2019-10-03 12:25:00,253.13,253.87,253.13,253.7,5325.0,253.13,253.87,253.13,253.7,5325.0
2019-10-03 12:30:00,253.84,254.15,253.66,254.0,6717.0,253.84,254.15,253.66,254.0,6717.0
2019-10-03 12:35:00,254.18,254.39,254.05,254.35,4719.0,254.18,254.39,254.05,254.35,4719.0
2019-10-03 12:40:00,254.28,254.58,254.2,254.25,7472.0,254.28,254.58,254.2,254.25,7472.0
2019-10-03 12:45:00,254.26,254.82,254.26,254.43,3100.0,254.26,254.82,254.26,254.43,3100.0
2019-10-03 12:50:00,254.46,254.63,254.0,254.34,5200.0,254.46,254.63,254.0,254.34,5200.0
2019-10-03 12:55:00,254.53,254.94,254.46,254.86,8727.0,254.53,254.94,254.46,254.86,8727.0
2019-10-03 13:00:00,254.87,255.2,254.85,254.95,8529.0,254.87,255.2,254.85,254.95,8529.0
2019-10-03 13:05:00,254.9,255.25,254.78,254.79,6516.0,254.9,255.25,254.78,254.79,6516.0
2019-10-03 13:10:00,254.89,255.74,254.89,255.52,42500.0,254.89,255.74,254.89,255.52,42500.0
2019-10-03 13:15:00,255.39,255.46,254.44,255.46,29437.0,255.39,255.46,254.44,255.46,29437.0
2019-10-03 13:20:00,255.38,255.62,255.08,255.55,5296.0,255.38,255.62,255.08,255.55,5296.0
2019-10-03 13:25:00,255.66,255.66,255.4,255.42,3511.0,255.66,255.66,255.4,255.42,3511.0
2019-10-03 13:30:00,255.52,255.8,255.48,255.57,3461.0,255.52,255.8,255.48,255.57,3461.0
2019-10-03 13:35:00,255.48,255.59,255.25,255.29,5710.0,255.48,255.59,255.25,255.29,5710.0
2019-10-03 13:40:00,255.36,256.23,255.36,256.23,9333.0,255.36,256.23,255.36,256.23,9333.0
2019-10-03 13:45:00,256.14,256.5,256.14,256.42,3785.0,256.14,256.5,256.14,256.42,3785.0
2019-10-03 13:50:00,256.42,256.56,256.33,256.46,6686.0,256.42,256.56,256.33,256.46,6686.0
2019-10-03 13:55:00,256.42,256.42,256.21,256.35,3485.0,256.42,256.42,256.21,256.35,3485.0
2019-10-03 14:00:00,256.42,257.08,256.32,256.87,60246.0,256.42,257.08,256.32,256.87,60246.0
2019-10-03 14:05:00,256.81,257.15,256.75,256.91,6070.0,256.81,257.15,256.75,256.91,6070.0
2019-10-03 14:10:00,256.92,257.04,256.56,256.76,5032.0,256.92,257.04,256.56,256.76,5032.0
2019-10-03 14:15:00,256.85,256.94,256.64,256.72,8982.0,256.85,256.94,256.64,256.72,8982.0
2019-10-03 14:20:00,256.64,257.07,256.47,257.02,17387.0,256.64,257.07,256.47,257.02,17387.0
2019-10-03 14:25:00,257.05,257.86,257.01,257.73,28537.0,257.05,257.86,257.01,257.73,28537.0
2019-10-03 14:30:00,257.67,258.03,257.5,257.98,12017.0,257.67,258.03,257.5,257.98,12017.0
2019-10-03 14:35:00,257.97,258.09,257.69,257.78,38227.0,257.97,258.09,257.69,257.78,38227.0
2019-10-03 14:40:00,257.85,258.46,257.69,258.46,17526.0,257.85,258.46,257.69,258.46,17526.0
2019-10-03 14:45:00,258.56,258.56,257.73,257.89,12077.0,258.56,258.56,257.73,257.89,12077.0
2019-10-03 14:50:00,258.1,258.15,257.91,257.93,21410.0,258.1,258.15,257.91,257.93,21410.0
2019-10-03 14:55:00,258.0,258.18,256.93,257.05,5793.0,258.0,258.18,256.93,257.05,5793.0
2019-10-03 15:00:00,257.52,257.56,257.08,257.18,10776.0,257.52,257.56,257.08,257.18,10776.0
2019-10-03 15:05:00,257.15,257.15,256.56,256.76,13478.0,257.15,257.15,256.56,256.76,13478.0
2019-10-03 15:10:00,256.74,257.2,256.74,256.96,10375.0,256.74,257.2,256.74,256.96,10375.0
2019-10-03 15:15:00,256.78,256.98,256.44,256.67,13998.0,256.78,256.98,256.44,256.67,13998.0
2019-10-03 15:20:00,256.74,256.81,256.55,256.69,12991.0,256.74,256.81,256.55,256.69,12991.0
2019-10-03 15:25:00,256.69,256.75,256.35,256.71,10717.0,256.69,256.75,256.35,256.71,10717.0
2019-10-03 15:30:00,256.73,256.73,256.4,256.64,6912.0,256.73,256.73,256.4,256.64,6912.0
2019-10-03 15:35:00,256.61,256.98,256.6,256.91,12878.0,256.61,256.98,256.6,256.91,12878.0
2019-10-03 15:40:00,256.88,257.24,256.87,256.96,41681.0,256.88,257.24,256.87,256.96,41681.0
2019-10-03 15:45:00,256.92,257.16,256.76,256.86,22444.0,256.92,257.16,256.76,256.86,22444.0
2019-10-03 15:50:00,256.95,257.44,256.86,257.27,35977.0,256.95,257.44,256.86,257.27,35977.0
2019-10-03 15:55:00,257.2,257.62,256.97,257.46,73754.0,257.2,257.62,256.97,257.46,73754.0
2019-10-04 09:30:00,260.23,262.42,259.58,260.3,40565.0,260.23,262.42,259.58,260.3,40565.0
2019-10-04 09:35:00,261.09,264.0,261.05,262.2,13920.0,261.09,264.0,261.05,262.2,13920.0
2019-10-04 09:40:00,262.32,263.3,262.0,262.83,38089.0,262.32,263.3,262.0,262.83,38089.0
2019-10-04 09:45:00,262.83,262.83,262.07,262.56,55197.0,262.83,262.83,262.07,262.56,55197.0
2019-10-04 09:50:00,262.72,264.41,262.24,264.28,25072.0,262.72,264.41,262.24,264.28,25072.0
2019-10-04 09:55:00,264.39,264.76,263.35,263.74,27739.0,264.39,264.76,263.35,263.74,27739.0
2019-10-04 10:00:00,263.97,264.93,263.58,264.32,22515.0,263.97,264.93,263.58,264.32,22515.0
2019-10-04 10:05:00,264.47,265.23,263.81,264.09,56840.0,264.47,265.23,263.81,264.09,56840.0
2019-10-04 10:10:00,263.92,264.0,262.83,263.95,28498.0,263.92,264.0,262.83,263.95,28498.0
2019-10-04 10:15:00,264.22,264.67,263.07,263.47,19680.0,264.22,264.67,263.07,263.47,19680.0
2019-10-04 10:20:00,263.69,264.02,263.05,263.87,42560.0,263.69,264.02,263.05,263.87,42560.0
2019-10-04 10:25:00,263.79,264.28,263.28,263.44,11540.0,263.79,264.28,263.28,263.44,11540.0
2019-10-04 10:30:00,263.43,263.65,262.25,263.28,65562.0,263.43,263.65,262.25,263.28,65562.0
2019-10-04 10:35:00,263.07,263.78,262.86,263.47,34295.0,263.07,263.78,262.86,263.47,34295.0
2019-10-04 10:40:00,263.54,264.01,263.26,263.61,36080.0,263.54,264.01,263.26,263.61,36080.0
2019-10-04 10:45:00,263.53,264.0,263.31,263.94,45368.0,263.53,264.0,263.31,263.94,45368.0
2019-10-04 10:50:00,264.03,264.68,263.92,264.56,18240.0,264.03,264.68,263.92,264.56,18240.0
2019-10-04 10:55:00,264.46,264.83,263.38,263.44,17501.0,264.46,264.83,263.38,263.44,17501.0
2019-10-04 11:00:00,263.46,264.46,263.27,264.4,24109.0,263.46,264.46,263.27,264.4,24109.0
2019-10-04 11:05:00,264.41,265.0,264.15,264.94,10297.0,264.41,265.0,264.15,264.94,10297.0
2019-10-04 11:10:00,264.78,264.98,264.15,264.98,10385.0,264.78,264.98,264.15,264.98,10385.0
2019-10-04 11:15:00,265.0,265.15,264.7,264.83,12688.0,265.0,265.15,264.7,264.83,12688.0
2019-10-04 11:20:00,264.72,264.88,263.99,264.66,9110.0,264.72,264.88,263.99,264.66,9110.0
2019-10-04 11:25:00,264.74,265.16,264.67,264.68,11039.0,264.74,265.16,264.67,264.68,11039.0
2019-10-04 11:30:00,264.68,264.98,264.31,264.31,5534.0,264.68,264.98,264.31,264.31,5534.0
2019-10-04 11:35:00,264.36,264.71,264.19,264.71,6619.0,264.36,264.71,264.19,264.71,6619.0
2019-10-04 11:40:00,264.74,265.12,264.68,265.11,14863.0,264.74,265.12,264.68,265.11,14863.0
2019-10-04 11:45:00,265.02,266.33,265.01,266.27,23118.0,265.02,266.33,265.01,266.27,23118.0
2019-10-04 11:50:00,266.32,266.5,265.25,265.82,16945.0,266.32,266.5,265.25,265.82,16945.0
2019-10-04 11:55:00,265.66,265.8,265.39,265.43,10946.0,265.66,265.8,265.39,265.43,10946.0
2019-10-04 12:00:00,265.35,265.96,265.27,265.96,4640.0,265.35,265.96,265.27,265.96,4640.0
2019-10-04 12:05:00,265.78,266.04,265.5,265.86,7399.0,265.78,266.04,265.5,265.86,7399.0
2019-10-04 12:10:00,265.91,265.98,265.57,265.63,4086.0,265.91,265.98,265.57,265.63,4086.0
2019-10-04 12:15:00,265.29,265.86,265.28,265.85,9742.0,265.29,265.86,265.28,265.85,9742.0
2019-10-04 12:20:00,265.83,266.2,265.72,266.13,7393.0,265.83,266.2,265.72,266.13,7393.0
2019-10-04 12:25:00,266.27,266.41,266.05,266.13,9366.0,266.27,266.41,266.05,266.13,9366.0
2019-10-04 12:30:00,266.13,266.32,265.91,266.03,5909.0,266.13,266.32,265.91,266.03,5909.0
2019-10-04 12:35:00,265.98,266.36,265.98,266.26,3344.0,265.98,266.36,265.98,266.26,3344.0
2019-10-04 12:40:00,266.24,266.25,266.07,266.25,5172.0,266.24,266.25,266.07,266.25,5172.0
2019-10-04 12:45:00,266.19,266.55,266.06,266.4,6542.0,266.19,266.55,266.06,266.4,6542.0
2019-10-04 12:50:00,266.58,266.76,266.1,266.41,23048.0,266.58,266.76,266.1,266.41,23048.0
2019-10-04 12:55:00,266.42,266.74,266.34,266.51,11718.0,266.42,266.74,266.34,266.51,11718.0
2019-10-04 13:00:00,266.59,266.71,266.2,266.32,5245.0,266.59,266.71,266.2,266.32,5245.0
2019-10-04 13:05:00,266.37,266.74,266.26,266.49,8281.0,266.37,266.74,266.26,266.49,8281.0
2019-10-04 13:10:00,266.45,266.45,266.12,266.27,5656.0,266.45,266.45,266.12,266.27,5656.0
2019-10-04 13:15:00,266.27,266.64,266.26,266.55,6044.0,266.27,266.64,266.26,266.55,6044.0
2019-10-04 13:20:00,266.49,266.64,266.44,266.55,6053.0,266.49,266.64,266.44,266.55,6053.0
2019-10-04 13:25:00,266.54,266.66,266.28,266.66,6038.0,266.54,266.66,266.28,266.66,6038.0
2019-10-04 13:30:00,266.6,266.9,266.59,266.68,5753.0,266.6,266.9,266.59,266.68,5753.0
2019-10-04 13:35:00,266.63,266.63,266.32,266.35,4549.0,266.63,266.63,266.32,266.35,4549.0
2019-10-04 13:40:00,266.42,266.94,266.42,266.7,7377.0,266.42,266.94,266.42,266.7,7377.0
2019-10-04 13:45:00,266.64,267.07,266.43,266.52,18258.0,266.64,267.07,266.43,266.52,18258.0
2019-10-04 13:50:00,266.53,266.61,266.05,266.34,4494.0,266.53,266.61,266.05,266.34,4494.0
2019-10-04 13:55:00,266.42,266.57,266.18,266.19,10219.0,266.42,266.57,266.18,266.19,10219.0
2019-10-04 14:00:00,266.14,266.14,265.59,265.62,9035.0,266.14,266.14,265.59,265.62,9035.0
2019-10-04 14:05:00,265.69,265.93,265.6,265.93,3857.0,265.69,265.93,265.6,265.93,3857.0
2019-10-04 14:10:00,266.0,266.12,265.85,266.12,6848.0,266.0,266.12,265.85,266.12,6848.0
2019-10-04 14:15:00,266.23,266.51,266.09,266.16,7249.0,266.23,266.51,266.09,266.16,7249.0
2019-10-04 14:20:00,266.12,266.12,265.7,265.9,3787.0,266.12,266.12,265.7,265.9,3787.0
2019-10-04 14:25:00,265.93,266.01,265.79,265.98,3468.0,265.93,266.01,265.79,265.98,3468.0
2019-10-04 14:30:00,266.01,266.38,266.01,266.25,5765.0,266.01,266.38,266.01,266.25,5765.0
2019-10-04 14:35:00,266.26,266.46,266.11,266.2,5804.0,266.26,266.46,266.11,266.2,5804.0
2019-10-04 14:40:00,266.11,266.41,266.11,266.13,3908.0,266.11,266.41,266.11,266.13,3908.0
2019-10-04 14:45:00,266.13,266.13,265.67,265.78,4350.0,266.13,266.13,265.67,265.78,4350.0
2019-10-04 14:50:00,265.76,266.01,265.68,265.88,11933.0,265.76,266.01,265.68,265.88,11933.0
2019-10-04 14:55:00,265.86,266.14,265.81,266.06,5430.0,265.86,266.14,265.81,266.06,5430.0
2019-10-04 15:00:00,266.02,266.05,265.81,265.88,6836.0,266.02,266.05,265.81,265.88,6836.0
2019-10-04 15:05:00,265.8,266.1,265.77,266.1,6125.0,265.8,266.1,265.77,266.1,6125.0
2019-10-04 15:10:00,266.1,266.12,265.93,266.0,6691.0,266.1,266.12,265.93,266.0,6691.0
2019-10-04 15:15:00,265.96,266.0,265.74,265.87,8224.0,265.96,266.0,265.74,265.87,8224.0
2019-10-04 15:20:00,265.94,266.03,265.78,265.93,11550.0,265.94,266.03,265.78,265.93,11550.0
2019-10-04 15:25:00,266.03,266.48,265.94,266.32,16727.0,266.03,266.48,265.94,266.32,16727.0
2019-10-04 15:30:00,266.41,267.21,266.23,267.12,16976.0,266.41,267.21,266.23,267.12,16976.0
2019-10-04 15:35:00,267.08,267.15,266.36,266.49,17717.0,267.08,267.15,266.36,266.49,17717.0
2019-10-04 15:40:00,266.45,266.97,266.43,266.66,19650.0,266.45,266.97,266.43,266.66,19650.0
2019-10-04 15:45:00,266.73,267.22,266.62,266.95,26004.0,266.73,267.22,266.62,266.95,26004.0
2019-10-04 15:50:00,267.01,267.04,266.73,266.91,43215.0,267.01,267.04,266.73,266.91,43215.0
2019-10-04 15:55:00,267.0,267.14,266.29,266.48,90001.0,267.0,267.14,266.29,266.48,90001.0
2019-10-07 09:30:00,266.23,269.24,266.23,268.93,38205.0,266.23,269.24,266.23,268.93,38205.0
2019-10-07 09:35:00,268.87,269.16,267.27,268.73,28548.0,268.87,269.16,267.27,268.73,28548.0
2019-10-07 09:40:00,268.72,268.97,267.23,267.24,12288.0,268.72,268.97,267.23,267.24,12288.0
2019-10-07 09:45:00,267.24,268.21,266.78,267.17,31294.0,267.24,268.21,266.78,267.17,31294.0
2019-10-07 09:50:00,267.2,269.21,267.19,268.16,10989.0,267.2,269.21,267.19,268.16,10989.0
2019-10-07 09:55:00,268.21,268.51,267.89,268.09,15490.0,268.21,268.51,267.89,268.09,15490.0
2019-10-07 10:00:00,268.17,268.17,266.65,267.33,26539.0,268.17,268.17,266.65,267.33,26539.0
2019-10-07 10:05:00,267.34,268.77,267.33,268.57,19645.0,267.34,268.77,267.33,268.57,19645.0
2019-10-07 10:10:00,268.5,268.64,267.61,267.95,28157.0,268.5,268.64,267.61,267.95,28157.0
2019-10-07 10:15:00,267.87,268.13,267.55,267.94,17572.0,267.87,268.13,267.55,267.94,17572.0
2019-10-07 10:20:00,267.94,268.2,267.62,267.85,9577.0,267.94,268.2,267.62,267.85,9577.0
2019-10-07 10:25:00,267.6,268.14,267.5,268.13,5503.0,267.6,268.14,267.5,268.13,5503.0
2019-10-07 10:30:00,268.01,268.04,267.69,267.76,3485.0,268.01,268.04,267.69,267.76,3485.0
2019-10-07 10:35:00,267.65,267.96,267.65,267.66,6131.0,267.65,267.96,267.65,267.66,6131.0
2019-10-07 10:40:00,267.71,268.24,267.71,267.99,5307.0,267.71,268.24,267.71,267.99,5307.0
2019-10-07 10:45:00,267.95,268.19,267.82,267.99,5300.0,267.95,268.19,267.82,267.99,5300.0
2019-10-07 10:50:00,268.03,268.29,268.0,268.19,6193.0,268.03,268.29,268.0,268.19,6193.0
2019-10-07 10:55:00,267.93,268.86,267.93,268.85,15198.0,267.93,268.86,267.93,268.85,15198.0
2019-10-07 11:00:00,268.82,269.06,268.73,268.88,6059.0,268.82,269.06,268.73,268.88,6059.0
2019-10-07 11:05:00,268.88,269.64,268.88,269.33,10024.0,268.88,269.64,268.88,269.33,10024.0
2019-10-07 11:10:00,269.34,269.34,268.66,268.79,11444.0,269.34,269.34,268.66,268.79,11444.0
2019-10-07 11:15:00,268.6,268.99,268.6,268.75,9552.0,268.6,268.99,268.6,268.75,9552.0
2019-10-07 11:20:00,268.88,268.88,268.47,268.61,5612.0,268.88,268.88,268.47,268.61,5612.0
2019-10-07 11:25:00,268.61,268.75,268.3,268.31,3524.0,268.61,268.75,268.3,268.31,3524.0
2019-10-07 11:30:00,268.29,268.72,268.14,268.72,7207.0,268.29,268.72,268.14,268.72,7207.0
2019-10-07 11:35:00,268.75,268.96,268.46,268.85,5400.0,268.75,268.96,268.46,268.85,5400.0
2019-10-07 11:40:00,268.85,269.26,268.66,269.12,4300.0,268.85,269.26,268.66,269.12,4300.0
2019-10-07 11:45:00,269.06,269.2,268.76,268.81,3617.0,269.06,269.2,268.76,268.81,3617.0
2019-10-07 11:50:00,268.69,269.26,268.68,269.11,7276.0,268.69,269.26,268.68,269.11,7276.0
2019-10-07 11:55:00,269.12,269.23,268.9,269.23,3146.0,269.12,269.23,268.9,269.23,3146.0
2019-10-07 12:00:00,269.13,269.15,268.71,268.82,4880.0,269.13,269.15,268.71,268.82,4880.0
2019-10-07 12:05:00,268.67,268.96,268.54,268.82,2320.0,268.67,268.96,268.54,268.82,2320.0
2019-10-07 12:10:00,268.81,269.13,268.73,269.13,4102.0,268.81,269.13,268.73,269.13,4102.0
2019-10-07 12:15:00,269.11,269.21,269.0,269.02,3541.0,269.11,269.21,269.0,269.02,3541.0
2019-10-07 12:20:00,269.18,269.23,268.96,268.97,4502.0,269.18,269.23,268.96,268.97,4502.0
2019-10-07 12:25:00,269.09,269.1,268.27,268.48,21481.0,269.09,269.1,268.27,268.48,21481.0
2019-10-07 12:30:00,268.48,268.48,268.08,268.32,4207.0,268.48,268.48,268.08,268.32,4207.0
2019-10-07 12:35:00,268.19,268.65,268.19,268.65,9634.0,268.19,268.65,268.19,268.65,9634.0
2019-10-07 12:40:00,268.68,269.09,268.67,268.97,4548.0,268.68,269.09,268.67,268.97,4548.0
2019-10-07 12:45:00,269.05,269.28,268.92,269.21,5611.0,269.05,269.28,268.92,269.21,5611.0
2019-10-07 12:50:00,269.28,269.28,268.76,268.82,14698.0,269.28,269.28,268.76,268.82,14698.0
2019-10-07 12:55:00,268.73,268.9,268.58,268.66,4406.0,268.73,268.9,268.58,268.66,4406.0
2019-10-07 13:00:00,268.78,269.1,268.74,269.1,3658.0,268.78,269.1,268.74,269.1,3658.0
2019-10-07 13:05:00,269.0,269.16,268.61,268.7,8359.0,269.0,269.16,268.61,268.7,8359.0
2019-10-07 13:10:00,268.58,268.61,268.03,268.03,3241.0,268.58,268.61,268.03,268.03,3241.0
2019-10-07 13:15:00,268.05,268.1,267.78,267.9,13664.0,268.05,268.1,267.78,267.9,13664.0
2019-10-07 13:20:00,267.91,268.8,267.9,268.6,16485.0,267.91,268.8,267.9,268.6,16485.0
2019-10-07 13:25:00,268.61,268.64,268.37,268.47,3550.0,268.61,268.64,268.37,268.47,3550.0
2019-10-07 13:30:00,268.36,269.38,268.36,269.24,9376.0,268.36,269.38,268.36,269.24,9376.0
2019-10-07 13:35:00,269.13,269.36,269.04,269.2,7611.0,269.13,269.36,269.04,269.2,7611.0
2019-10-07 13:40:00,269.05,269.37,269.01,269.06,5733.0,269.05,269.37,269.01,269.06,5733.0
2019-10-07 13:45:00,269.26,269.28,269.09,269.16,3712.0,269.26,269.28,269.09,269.16,3712.0
2019-10-07 13:50:00,269.18,269.18,268.77,269.18,25684.0,269.18,269.18,268.77,269.18,25684.0
2019-10-07 13:55:00,269.21,269.72,269.11,269.55,9334.0,269.21,269.72,269.11,269.55,9334.0
2019-10-07 14:00:00,269.58,269.79,269.48,269.67,13723.0,269.58,269.79,269.48,269.67,13723.0
2019-10-07 14:05:00,269.73,269.75,269.07,269.29,17091.0,269.73,269.75,269.07,269.29,17091.0
2019-10-07 14:10:00,269.32,269.33,268.94,269.28,21271.0,269.32,269.33,268.94,269.28,21271.0
2019-10-07 14:15:00,269.29,269.92,269.22,269.88,16875.0,269.29,269.92,269.22,269.88,16875.0
2019-10-07 14:20:00,269.75,269.98,269.64,269.97,14148.0,269.75,269.98,269.64,269.97,14148.0
2019-10-07 14:25:00,269.94,270.31,269.73,270.31,9980.0,269.94,270.31,269.73,270.31,9980.0
2019-10-07 14:30:00,270.31,270.31,269.63,269.63,6983.0,270.31,270.31,269.63,269.63,6983.0
2019-10-07 14:35:00,269.58,269.74,269.24,269.74,11546.0,269.58,269.74,269.24,269.74,11546.0
2019-10-07 14:40:00,269.76,270.24,269.72,270.13,4464.0,269.76,270.24,269.72,270.13,4464.0
2019-10-07 14:45:00,270.03,270.3,269.85,270.26,6354.0,270.03,270.3,269.85,270.26,6354.0
2019-10-07 14:50:00,269.98,270.02,269.54,269.66,7972.0,269.98,270.02,269.54,269.66,7972.0
2019-10-07 14:55:00,269.65,269.8,269.61,269.62,8816.0,269.65,269.8,269.61,269.62,8816.0
2019-10-07 15:00:00,269.67,269.73,269.39,269.57,9487.0,269.67,269.73,269.39,269.57,9487.0
2019-10-07 15:05:00,269.63,269.76,269.5,269.6,9275.0,269.63,269.76,269.5,269.6,9275.0
2019-10-07 15:10:00,269.6,270.07,269.26,270.0,13307.0,269.6,270.07,269.26,270.0,13307.0
2019-10-07 15:15:00,269.85,270.34,269.77,270.25,8649.0,269.85,270.34,269.77,270.25,8649.0
2019-10-07 15:20:00,270.25,270.32,269.97,270.13,9767.0,270.25,270.32,269.97,270.13,9767.0
2019-10-07 15:25:00,270.13,270.5,270.05,270.44,96141.0,270.13,270.5,270.05,270.44,96141.0
2019-10-07 15:30:00,270.46,270.47,269.88,269.92,25458.0,270.46,270.47,269.88,269.92,25458.0
2019-10-07 15:35:00,269.95,270.19,269.81,270.03,13965.0,269.95,270.19,269.81,270.03,13965.0
2019-10-07 15:40:00,269.98,269.98,269.77,269.83,20468.0,269.98,269.98,269.77,269.83,20468.0
2019-10-07 15:45:00,269.84,269.86,269.6,269.69,25427.0,269.84,269.86,269.6,269.69,25427.0
2019-10-07 15:50:00,269.64,269.64,267.98,267.99,48271.0,269.64,269.64,267.98,267.99,48271.0
2019-10-07 15:55:00,267.99,268.5,267.91,267.98,112958.0,267.99,268.5,267.91,267.98,112958.0
2019-10-08 09:30:00,266.0,268.37,265.83,267.93,43171.0,266.0,268.37,265.83,267.93,43171.0
2019-10-08 09:35:00,267.21,267.69,265.5,266.25,19554.0,267.21,267.69,265.5,266.25,19554.0
2019-10-08 09:40:00,265.88,266.45,265.5,265.81,13080.0,265.88,266.45,265.5,265.81,13080.0
2019-10-08 09:45:00,265.71,266.47,265.33,265.33,6345.0,265.71,266.47,265.33,265.33,6345.0
2019-10-08 09:50:00,265.16,265.35,263.4,263.93,15099.0,265.16,265.35,263.4,263.93,15099.0
2019-10-08 09:55:00,263.93,263.93,261.82,262.34,14496.0,263.93,263.93,261.82,262.34,14496.0
2019-10-08 10:00:00,262.34,262.35,260.51,261.18,17512.0,262.34,262.35,260.51,261.18,17512.0
2019-10-08 10:05:00,261.31,261.46,259.68,260.23,14366.0,261.31,261.46,259.68,260.23,14366.0
2019-10-08 10:10:00,260.36,261.5,259.18,261.5,9693.0,260.36,261.5,259.18,261.5,9693.0
2019-10-08 10:15:00,261.46,262.23,260.83,262.07,6990.0,261.46,262.23,260.83,262.07,6990.0
2019-10-08 10:20:00,261.61,262.95,261.61,262.88,9109.0,261.61,262.95,261.61,262.88,9109.0
2019-10-08 10:25:00,262.86,262.97,261.28,261.6,12163.0,262.86,262.97,261.28,261.6,12163.0
2019-10-08 10:30:00,261.59,262.74,261.58,262.2,10270.0,261.59,262.74,261.58,262.2,10270.0
2019-10-08 10:35:00,262.18,262.83,261.61,262.82,7452.0,262.18,262.83,261.61,262.82,7452.0
2019-10-08 10:40:00,262.73,262.92,262.04,262.24,16342.0,262.73,262.92,262.04,262.24,16342.0
2019-10-08 10:45:00,262.3,262.3,261.45,261.45,3815.0,262.3,262.3,261.45,261.45,3815.0
2019-10-08 10:50:00,261.49,261.95,261.48,261.66,3155.0,261.49,261.95,261.48,261.66,3155.0
2019-10-08 10:55:00,261.98,262.44,261.5,262.31,9681.0,261.98,262.44,261.5,262.31,9681.0
2019-10-08 11:00:00,262.4,262.88,261.84,262.0,7248.0,262.4,262.88,261.84,262.0,7248.0
2019-10-08 11:05:00,262.29,262.29,261.45,261.49,13850.0,262.29,262.29,261.45,261.49,13850.0
2019-10-08 11:10:00,261.61,261.61,260.83,261.13,9021.0,261.61,261.61,260.83,261.13,9021.0
2019-10-08 11:15:00,261.13,261.87,261.09,261.87,16802.0,261.13,261.87,261.09,261.87,16802.0
2019-10-08 11:20:00,262.0,262.01,261.22,261.31,3262.0,262.0,262.01,261.22,261.31,3262.0
2019-10-08 11:25:00,261.26,261.27,260.43,260.43,4825.0,261.26,261.27,260.43,260.43,4825.0
2019-10-08 11:30:00,260.41,261.43,260.37,261.15,8286.0,260.41,261.43,260.37,261.15,8286.0
2019-10-08 11:35:00,261.14,261.63,260.98,261.02,3250.0,261.14,261.63,260.98,261.02,3250.0
2019-10-08 11:40:00,261.18,261.51,261.0,261.04,3071.0,261.18,261.51,261.0,261.04,3071.0
2019-10-08 11:45:00,261.2,261.59,260.81,260.98,7297.0,261.2,261.59,260.81,260.98,7297.0
2019-10-08 11:50:00,261.02,261.97,261.02,261.92,9347.0,261.02,261.97,261.02,261.92,9347.0
2019-10-08 11:55:00,261.87,261.94,261.36,261.36,2981.0,261.87,261.94,261.36,261.36,2981.0
2019-10-08 12:00:00,261.44,261.55,260.99,261.28,5190.0,261.44,261.55,260.99,261.28,5190.0
2019-10-08 12:05:00,261.27,261.49,261.0,261.36,8201.0,261.27,261.49,261.0,261.36,8201.0
2019-10-08 12:10:00,261.39,261.42,261.24,261.41,3232.0,261.39,261.42,261.24,261.41,3232.0
2019-10-08 12:15:00,261.38,261.38,261.07,261.27,1137.0,261.38,261.38,261.07,261.27,1137.0
2019-10-08 12:20:00,261.47,262.16,261.35,262.15,11529.0,261.47,262.16,261.35,262.15,11529.0
2019-10-08 12:25:00,261.86,261.99,261.7,261.72,1997.0,261.86,261.99,261.7,261.72,1997.0
2019-10-08 12:30:00,261.62,261.84,261.61,261.67,1700.0,261.62,261.84,261.61,261.67,1700.0
2019-10-08 12:35:00,261.61,261.72,261.35,261.7,5222.0,261.61,261.72,261.35,261.7,5222.0
2019-10-08 12:40:00,261.69,261.76,261.23,261.73,5311.0,261.69,261.76,261.23,261.73,5311.0
2019-10-08 12:45:00,261.77,262.59,261.77,262.36,10463.0,261.77,262.59,261.77,262.36,10463.0
2019-10-08 12:50:00,262.48,262.49,261.92,262.28,2939.0,262.48,262.49,261.92,262.28,2939.0
2019-10-08 12:55:00,262.1,262.1,261.63,261.76,1341.0,262.1,262.1,261.63,261.76,1341.0
2019-10-08 13:00:00,261.77,261.81,261.56,261.76,1457.0,261.77,261.81,261.56,261.76,1457.0
2019-10-08 13:05:00,261.57,261.58,261.31,261.31,2300.0,261.57,261.58,261.31,261.31,2300.0
2019-10-08 13:10:00,261.0,261.41,260.9,261.38,3867.0,261.0,261.41,260.9,261.38,3867.0
2019-10-08 13:15:00,261.49,261.51,261.21,261.36,2216.0,261.49,261.51,261.21,261.36,2216.0
2019-10-08 13:20:00,261.46,261.73,261.45,261.73,1340.0,261.46,261.73,261.45,261.73,1340.0
2019-10-08 13:25:00,261.69,261.96,261.57,261.57,1860.0,261.69,261.96,261.57,261.57,1860.0
2019-10-08 13:30:00,261.57,261.88,261.56,261.78,902.0,261.57,261.88,261.56,261.78,902.0
2019-10-08 13:35:00,261.85,261.85,261.45,261.74,2326.0,261.85,261.85,261.45,261.74,2326.0
2019-10-08 13:40:00,261.5,261.95,261.48,261.84,1100.0,261.5,261.95,261.48,261.84,1100.0
2019-10-08 13:45:00,261.94,262.1,261.94,262.02,2231.0,261.94,262.1,261.94,262.02,2231.0
2019-10-08 13:50:00,262.03,262.03,261.8,261.82,1425.0,262.03,262.03,261.8,261.82,1425.0
2019-10-08 13:55:00,261.89,261.89,261.5,261.69,1810.0,261.89,261.89,261.5,261.69,1810.0
2019-10-08 14:00:00,261.71,261.71,260.91,260.97,5518.0,261.71,261.71,260.91,260.97,5518.0
2019-10-08 14:05:00,261.08,261.36,261.08,261.25,4000.0,261.08,261.36,261.08,261.25,4000.0
2019-10-08 14:10:00,261.04,261.04,260.77,260.93,1990.0,261.04,261.04,260.77,260.93,1990.0
2019-10-08 14:15:00,260.93,261.26,260.66,261.26,4632.0,260.93,261.26,260.66,261.26,4632.0
2019-10-08 14:20:00,261.02,261.26,260.64,260.89,3299.0,261.02,261.26,260.64,260.89,3299.0
2019-10-08 14:25:00,260.88,261.2,260.84,261.07,5459.0,260.88,261.2,260.84,261.07,5459.0
2019-10-08 14:30:00,261.17,262.0,261.17,261.74,6065.0,261.17,262.0,261.17,261.74,6065.0
2019-10-08 14:35:00,261.9,262.68,261.9,262.08,11144.0,261.9,262.68,261.9,262.08,11144.0
2019-10-08 14:40:00,262.18,262.28,261.19,261.22,31259.0,262.18,262.28,261.19,261.22,31259.0
2019-10-08 14:45:00,261.2,261.91,260.97,261.91,27397.0,261.2,261.91,260.97,261.91,27397.0
2019-10-08 14:50:00,261.92,262.0,261.04,261.04,8825.0,261.92,262.0,261.04,261.04,8825.0
2019-10-08 14:55:00,261.05,261.33,259.75,260.33,14421.0,261.05,261.33,259.75,260.33,14421.0
2019-10-08 15:00:00,260.18,260.88,259.89,259.89,8035.0,260.18,260.88,259.89,259.89,8035.0
2019-10-08 15:05:00,260.14,260.41,259.98,260.18,8364.0,260.14,260.41,259.98,260.18,8364.0
2019-10-08 15:10:00,260.07,260.08,259.61,259.61,11876.0,260.07,260.08,259.61,259.61,11876.0
2019-10-08 15:15:00,259.5,260.09,259.5,260.09,9078.0,259.5,260.09,259.5,260.09,9078.0
2019-10-08 15:20:00,260.1,260.6,259.99,260.21,6692.0,260.1,260.6,259.99,260.21,6692.0
2019-10-08 15:25:00,260.2,260.5,260.16,260.43,4595.0,260.2,260.5,260.16,260.43,4595.0
2019-10-08 15:30:00,260.49,260.67,260.05,260.08,7026.0,260.49,260.67,260.05,260.08,7026.0
2019-10-08 15:35:00,260.06,260.11,259.68,259.68,9365.0,260.06,260.11,259.68,259.68,9365.0
2019-10-08 15:40:00,259.78,259.92,259.21,259.36,8168.0,259.78,259.92,259.21,259.36,8168.0
2019-10-08 15:45:00,259.36,259.42,258.96,259.11,12939.0,259.36,259.42,258.96,259.11,12939.0
2019-10-08 15:50:00,259.05,259.2,258.49,258.77,24657.0,259.05,259.2,258.49,258.77,24657.0
2019-10-08 15:55:00,258.76,258.76,257.98,258.03,66550.0,258.76,258.76,257.98,258.03,66550.0
2019-10-09 09:30:00,260.84,262.24,259.48,259.48,17023.0,260.84,262.24,259.48,259.48,17023.0
2019-10-09 09:35:00,259.49,261.31,259.48,261.31,4897.0,259.49,261.31,259.48,261.31,4897.0
2019-10-09 09:40:00,261.18,262.47,260.91,261.72,22680.0,261.18,262.47,260.91,261.72,22680.0
2019-10-09 09:45:00,261.6,262.31,261.6,261.9,3196.0,261.6,262.31,261.6,261.9,3196.0
2019-10-09 09:50:00,261.65,261.65,260.5,260.8,2512.0,261.65,261.65,260.5,260.8,2512.0
2019-10-09 09:55:00,260.96,260.96,260.49,260.71,2990.0,260.96,260.96,260.49,260.71,2990.0
2019-10-09 10:00:00,261.02,261.95,261.0,261.94,4409.0,261.02,261.95,261.0,261.94,4409.0
2019-10-09 10:05:00,261.95,262.12,260.64,260.65,4994.0,261.95,262.12,260.64,260.65,4994.0
2019-10-09 10:10:00,260.87,261.33,260.37,260.44,4373.0,260.87,261.33,260.37,260.44,4373.0
2019-10-09 10:15:00,260.5,261.22,260.21,261.0,6225.0,260.5,261.22,260.21,261.0,6225.0
2019-10-09 10:20:00,261.2,261.51,260.8,261.19,2950.0,261.2,261.51,260.8,261.19,2950.0
2019-10-09 10:25:00,261.17,261.65,260.96,261.65,2748.0,261.17,261.65,260.96,261.65,2748.0
2019-10-09 10:30:00,261.71,262.12,261.53,261.94,3108.0,261.71,262.12,261.53,261.94,3108.0
2019-10-09 10:35:00,261.63,261.68,261.32,261.38,2787.0,261.63,261.68,261.32,261.38,2787.0
2019-10-09 10:40:00,261.35,261.73,261.13,261.73,1700.0,261.35,261.73,261.13,261.73,1700.0
2019-10-09 10:45:00,261.81,262.4,261.75,262.37,6648.0,261.81,262.4,261.75,262.37,6648.0
2019-10-09 10:50:00,262.39,262.5,262.01,262.13,3782.0,262.39,262.5,262.01,262.13,3782.0
2019-10-09 10:55:00,262.13,262.74,262.0,262.64,4524.0,262.13,262.74,262.0,262.64,4524.0
2019-10-09 11:00:00,262.85,262.85,262.21,262.62,4825.0,262.85,262.85,262.21,262.62,4825.0
2019-10-09 11:05:00,262.58,262.71,262.14,262.51,1910.0,262.58,262.71,262.14,262.51,1910.0
2019-10-09 11:10:00,262.41,262.41,262.02,262.02,2900.0,262.41,262.41,262.02,262.02,2900.0
2019-10-09 11:15:00,262.23,262.23,261.48,261.68,3200.0,262.23,262.23,261.48,261.68,3200.0
2019-10-09 11:20:00,261.75,261.75,261.35,261.35,2905.0,261.75,261.75,261.35,261.35,2905.0
2019-10-09 11:25:00,261.35,261.46,260.93,261.17,2094.0,261.35,261.46,260.93,261.17,2094.0
2019-10-09 11:30:00,261.26,261.51,261.08,261.51,2151.0,261.26,261.51,261.08,261.51,2151.0
2019-10-09 11:35:00,261.5,261.69,261.46,261.46,800.0,261.5,261.69,261.46,261.46,800.0
2019-10-09 11:40:00,261.16,261.68,261.16,261.68,400.0,261.16,261.68,261.16,261.68,400.0
2019-10-09 11:45:00,261.69,262.21,261.69,261.95,1900.0,261.69,262.21,261.69,261.95,1900.0
2019-10-09 11:50:00,262.32,262.32,262.12,262.12,4382.0,262.32,262.32,262.12,262.12,4382.0
2019-10-09 11:55:00,262.12,262.23,261.93,261.95,3268.0,262.12,262.23,261.93,261.95,3268.0
2019-10-09 12:00:00,261.95,262.11,261.94,262.11,2700.0,261.95,262.11,261.94,262.11,2700.0
2019-10-09 12:05:00,262.05,262.14,261.75,262.0,5089.0,262.05,262.14,261.75,262.0,5089.0
2019-10-09 12:10:00,261.95,262.06,261.8,262.06,5726.0,261.95,262.06,261.8,262.06,5726.0
2019-10-09 12:15:00,262.01,262.01,261.72,261.72,1300.0,262.01,262.01,261.72,261.72,1300.0
2019-10-09 12:20:00,261.78,261.8,261.7,261.7,1784.0,261.78,261.8,261.7,261.7,1784.0
2019-10-09 12:25:00,261.88,261.88,261.6,261.81,2479.0,261.88,261.88,261.6,261.81,2479.0
2019-10-09 12:30:00,261.81,262.08,261.76,261.78,3813.0,261.81,262.08,261.76,261.78,3813.0
2019-10-09 12:35:00,262.0,262.01,261.82,261.87,1037.0,262.0,262.01,261.82,261.87,1037.0
2019-10-09 12:40:00,261.8,261.84,261.76,261.76,1200.0,261.8,261.84,261.76,261.76,1200.0
2019-10-09 12:45:00,261.79,261.93,261.64,261.81,3670.0,261.79,261.93,261.64,261.81,3670.0
2019-10-09 12:50:00,261.67,261.73,261.59,261.73,1000.0,261.67,261.73,261.59,261.73,1000.0
2019-10-09 12:55:00,261.67,262.02,261.67,261.98,3600.0,261.67,262.02,261.67,261.98,3600.0
2019-10-09 13:00:00,262.0,262.24,261.8,261.91,38554.0,262.0,262.24,261.8,261.91,38554.0
2019-10-09 13:05:00,261.73,261.73,261.44,261.44,1615.0,261.73,261.73,261.44,261.44,1615.0
2019-10-09 13:10:00,261.34,261.4,261.08,261.08,907.0,261.34,261.4,261.08,261.08,907.0
2019-10-09 13:15:00,261.02,261.09,260.09,260.09,12269.0,261.02,261.09,260.09,260.09,12269.0
2019-10-09 13:20:00,260.01,260.18,259.87,259.97,12359.0,260.01,260.18,259.87,259.97,12359.0
2019-10-09 13:25:00,259.95,260.1,259.82,259.86,7655.0,259.95,260.1,259.82,259.86,7655.0
2019-10-09 13:30:00,259.97,260.16,259.95,260.01,12901.0,259.97,260.16,259.95,260.01,12901.0
2019-10-09 13:35:00,259.9,260.08,259.82,259.96,4900.0,259.9,260.08,259.82,259.96,4900.0
2019-10-09 13:40:00,259.87,260.3,259.78,260.17,8290.0,259.87,260.3,259.78,260.17,8290.0
2019-10-09 13:45:00,260.13,260.31,260.1,260.15,27978.0,260.13,260.31,260.1,260.15,27978.0
2019-10-09 13:50:00,260.13,260.38,260.11,260.18,35600.0,260.13,260.38,260.11,260.18,35600.0
2019-10-09 13:55:00,260.12,260.21,259.92,259.95,6451.0,260.12,260.21,259.92,259.95,6451.0
2019-10-09 14:00:00,259.93,260.23,259.85,259.86,2663.0,259.93,260.23,259.85,259.86,2663.0
2019-10-09 14:05:00,260.01,260.98,260.0,260.97,41921.0,260.01,260.98,260.0,260.97,41921.0
2019-10-09 14:10:00,261.12,261.36,260.88,261.34,5725.0,261.12,261.36,260.88,261.34,5725.0
2019-10-09 14:15:00,261.41,262.05,261.28,262.0,6659.0,261.41,262.05,261.28,262.0,6659.0
2019-10-09 14:20:00,262.18,262.2,261.68,261.89,9407.0,262.18,262.2,261.68,261.89,9407.0
2019-10-09 14:25:00,261.81,261.87,261.53,261.87,5324.0,261.81,261.87,261.53,261.87,5324.0
2019-10-09 14:30:00,261.97,262.52,261.94,262.5,9989.0,261.97,262.52,261.94,262.5,9989.0
2019-10-09 14:35:00,262.55,262.75,262.45,262.75,4121.0,262.55,262.75,262.45,262.75,4121.0
2019-10-09 14:40:00,262.69,262.87,262.68,262.87,5251.0,262.69,262.87,262.68,262.87,5251.0
2019-10-09 14:45:00,262.92,263.0,262.43,262.44,7910.0,262.92,263.0,262.43,262.44,7910.0
2019-10-09 14:50:00,262.5,262.8,262.5,262.73,3656.0,262.5,262.8,262.5,262.73,3656.0
2019-10-09 14:55:00,262.75,262.9,262.74,262.88,4453.0,262.75,262.9,262.74,262.88,4453.0
2019-10-09 15:00:00,262.93,263.24,262.83,263.19,8375.0,262.93,263.24,262.83,263.19,8375.0
2019-10-09 15:05:00,263.19,263.28,263.12,263.26,5530.0,263.19,263.28,263.12,263.26,5530.0
2019-10-09 15:10:00,263.25,263.36,263.15,263.26,4775.0,263.25,263.36,263.15,263.26,4775.0
2019-10-09 15:15:00,263.25,263.29,263.19,263.26,6706.0,263.25,263.29,263.19,263.26,6706.0
2019-10-09 15:20:00,263.28,263.28,263.09,263.12,4349.0,263.28,263.28,263.09,263.12,4349.0
2019-10-09 15:25:00,263.11,263.11,262.82,263.0,3653.0,263.11,263.11,262.82,263.0,3653.0
2019-10-09 15:30:00,263.0,263.08,262.9,262.98,5250.0,263.0,263.08,262.9,262.98,5250.0
2019-10-09 15:35:00,262.96,263.35,262.95,263.32,8108.0,262.96,263.35,262.95,263.32,8108.0
2019-10-09 15:40:00,263.26,263.52,262.28,262.28,10623.0,263.26,263.52,262.28,262.28,10623.0
2019-10-09 15:45:00,262.58,262.59,261.92,261.93,9685.0,262.58,262.59,261.92,261.93,9685.0
2019-10-09 15:50:00,261.92,262.57,261.86,262.56,16573.0,261.92,262.57,261.86,262.56,16573.0
2019-10-09 15:55:00,262.73,262.73,262.02,262.03,29398.0,262.73,262.73,262.02,262.03,29398.0
2019-10-10 09:30:00,260.02,260.36,259.15,259.61,24741.0,260.02,260.36,259.15,259.61,24741.0
2019-10-10 09:35:00,259.44,260.21,259.1,260.21,13999.0,259.44,260.21,259.1,260.21,13999.0
2019-10-10 09:40:00,260.07,260.2,259.1,259.36,8098.0,260.07,260.2,259.1,259.36,8098.0
2019-10-10 09:45:00,259.8,260.37,259.61,259.62,6208.0,259.8,260.37,259.61,259.62,6208.0
2019-10-10 09:50:00,259.94,260.83,259.71,260.42,8426.0,259.94,260.83,259.71,260.42,8426.0
2019-10-10 09:55:00,260.75,261.22,260.54,261.07,16321.0,260.75,261.22,260.54,261.07,16321.0
2019-10-10 10:00:00,261.0,261.23,260.35,260.35,17182.0,261.0,261.23,260.35,260.35,17182.0
2019-10-10 10:05:00,260.67,260.67,259.65,260.14,4614.0,260.67,260.67,259.65,260.14,4614.0
2019-10-10 10:10:00,259.97,260.98,259.96,260.83,22164.0,259.97,260.98,259.96,260.83,22164.0
2019-10-10 10:15:00,261.2,261.68,260.98,261.66,5150.0,261.2,261.68,260.98,261.66,5150.0
2019-10-10 10:20:00,261.45,261.7,261.3,261.3,3330.0,261.45,261.7,261.3,261.3,3330.0
2019-10-10 10:25:00,261.29,261.45,261.11,261.33,18073.0,261.29,261.45,261.11,261.33,18073.0
2019-10-10 10:30:00,261.38,261.53,261.06,261.28,15009.0,261.38,261.53,261.06,261.28,15009.0
2019-10-10 10:35:00,261.49,261.73,261.27,261.27,1100.0,261.49,261.73,261.27,261.27,1100.0
2019-10-10 10:40:00,261.22,261.78,261.22,261.47,1233.0,261.22,261.78,261.22,261.47,1233.0
2019-10-10 10:45:00,261.69,261.9,261.4,261.4,2100.0,261.69,261.9,261.4,261.4,2100.0
2019-10-10 10:50:00,261.43,262.31,261.43,262.16,2587.0,261.43,262.31,261.43,262.16,2587.0
2019-10-10 10:55:00,262.19,263.21,262.18,263.14,6589.0,262.19,263.21,262.18,263.14,6589.0
2019-10-10 11:00:00,263.33,263.73,263.24,263.54,4757.0,263.33,263.73,263.24,263.54,4757.0
2019-10-10 11:05:00,263.53,264.0,263.52,263.87,3947.0,263.53,264.0,263.52,263.87,3947.0
2019-10-10 11:10:00,263.93,264.13,263.93,263.96,2153.0,263.93,264.13,263.93,263.96,2153.0
2019-10-10 11:15:00,263.89,263.9,263.68,263.68,3862.0,263.89,263.9,263.68,263.68,3862.0
2019-10-10 11:20:00,263.54,263.85,263.48,263.73,3546.0,263.54,263.85,263.48,263.73,3546.0
2019-10-10 11:25:00,263.65,263.73,263.43,263.7,1712.0,263.65,263.73,263.43,263.7,1712.0
2019-10-10 11:30:00,263.56,263.62,263.48,263.62,2598.0,263.56,263.62,263.48,263.62,2598.0
2019-10-10 11:35:00,263.61,263.63,263.22,263.46,2671.0,263.61,263.63,263.22,263.46,2671.0
2019-10-10 11:40:00,263.41,263.47,263.25,263.36,1400.0,263.41,263.47,263.25,263.36,1400.0
2019-10-10 11:45:00,263.43,263.78,263.29,263.78,10354.0,263.43,263.78,263.29,263.78,10354.0
2019-10-10 11:50:00,263.85,264.22,263.79,264.19,6714.0,263.85,264.22,263.79,264.19,6714.0
2019-10-10 11:55:00,264.23,264.23,263.8,263.94,4990.0,264.23,264.23,263.8,263.94,4990.0
2019-10-10 12:00:00,263.95,264.0,263.64,263.75,5397.0,263.95,264.0,263.64,263.75,5397.0
2019-10-10 12:05:00,263.78,264.05,263.55,263.76,10617.0,263.78,264.05,263.55,263.76,10617.0
2019-10-10 12:10:00,263.72,264.07,263.63,263.88,2000.0,263.72,264.07,263.63,263.88,2000.0
2019-10-10 12:15:00,263.94,264.29,263.87,264.14,3701.0,263.94,264.29,263.87,264.14,3701.0
2019-10-10 12:20:00,264.15,264.15,263.64,263.76,4130.0,264.15,264.15,263.64,263.76,4130.0
2019-10-10 12:25:00,263.7,263.85,263.57,263.57,4826.0,263.7,263.85,263.57,263.57,4826.0
2019-10-10 12:30:00,263.57,263.57,262.4,262.46,2784.0,263.57,263.57,262.4,262.46,2784.0
2019-10-10 12:35:00,262.67,262.91,262.47,262.67,5009.0,262.67,262.91,262.47,262.67,5009.0
2019-10-10 12:40:00,262.75,263.49,262.75,263.44,9964.0,262.75,263.49,262.75,263.44,9964.0
2019-10-10 12:45:00,263.5,263.98,263.38,263.8,5206.0,263.5,263.98,263.38,263.8,5206.0
2019-10-10 12:50:00,263.86,264.19,263.79,263.79,3094.0,263.86,264.19,263.79,263.79,3094.0
2019-10-10 12:55:00,263.79,264.26,263.52,264.17,6400.0,263.79,264.26,263.52,264.17,6400.0
2019-10-10 13:00:00,264.17,264.35,264.06,264.24,2779.0,264.17,264.35,264.06,264.24,2779.0
2019-10-10 13:05:00,264.21,264.29,263.93,264.15,1540.0,264.21,264.29,263.93,264.15,1540.0
2019-10-10 13:10:00,264.05,264.3,263.9,264.15,10091.0,264.05,264.3,263.9,264.15,10091.0
2019-10-10 13:15:00,264.32,264.68,264.13,264.31,23633.0,264.32,264.68,264.13,264.31,23633.0
2019-10-10 13:20:00,264.32,264.43,264.04,264.26,6000.0,264.32,264.43,264.04,264.26,6000.0
2019-10-10 13:25:00,264.44,264.44,264.2,264.32,3231.0,264.44,264.44,264.2,264.32,3231.0
2019-10-10 13:30:00,264.2,264.2,263.03,263.11,5791.0,264.2,264.2,263.03,263.11,5791.0
2019-10-10 13:35:00,263.32,263.42,262.72,263.15,17404.0,263.32,263.42,262.72,263.15,17404.0
2019-10-10 13:40:00,263.16,263.57,263.06,263.44,8300.0,263.16,263.57,263.06,263.44,8300.0
2019-10-10 13:45:00,263.67,263.69,263.27,263.35,6251.0,263.67,263.69,263.27,263.35,6251.0
2019-10-10 13:50:00,263.5,263.51,263.17,263.46,5168.0,263.5,263.51,263.17,263.46,5168.0
2019-10-10 13:55:00,263.35,263.93,263.35,263.4,1404.0,263.35,263.93,263.35,263.4,1404.0
2019-10-10 14:00:00,263.11,263.36,263.11,263.36,400.0,263.11,263.36,263.11,263.36,400.0
2019-10-10 14:05:00,263.25,263.47,262.07,262.13,2332.0,263.25,263.47,262.07,262.13,2332.0
2019-10-10 14:10:00,262.37,262.7,262.37,262.7,1590.0,262.37,262.7,262.37,262.7,1590.0
2019-10-10 14:15:00,262.57,262.68,262.51,262.68,1600.0,262.57,262.68,262.51,262.68,1600.0
2019-10-10 14:20:00,262.55,262.9,262.55,262.79,1601.0,262.55,262.9,262.55,262.79,1601.0
2019-10-10 14:25:00,262.79,262.92,262.58,262.92,1500.0,262.79,262.92,262.58,262.92,1500.0
2019-10-10 14:30:00,262.71,262.9,262.56,262.82,2500.0,262.71,262.9,262.56,262.82,2500.0
2019-10-10 14:35:00,262.59,262.78,262.55,262.64,1119.0,262.59,262.78,262.55,262.64,1119.0
2019-10-10 14:40:00,262.46,262.46,262.21,262.35,1438.0,262.46,262.46,262.21,262.35,1438.0
2019-10-10 14:45:00,262.3,262.35,262.21,262.35,1860.0,262.3,262.35,262.21,262.35,1860.0
2019-10-10 14:50:00,262.54,262.71,262.36,262.5,1700.0,262.54,262.71,262.36,262.5,1700.0
2019-10-10 14:55:00,262.42,262.53,262.22,262.46,600.0,262.42,262.53,262.22,262.46,600.0
2019-10-10 15:00:00,262.61,262.84,262.51,262.74,1805.0,262.61,262.84,262.51,262.74,1805.0
2019-10-10 15:05:00,262.82,262.88,262.7,262.83,1645.0,262.82,262.88,262.7,262.83,1645.0
2019-10-10 15:10:00,262.88,262.94,262.69,262.74,3192.0,262.88,262.94,262.69,262.74,3192.0
2019-10-10 15:15:00,262.76,262.94,262.59,262.79,2506.0,262.76,262.94,262.59,262.79,2506.0
2019-10-10 15:20:00,262.93,263.12,262.85,263.1,2400.0,262.93,263.12,262.85,263.1,2400.0
2019-10-10 15:25:00,263.21,263.39,263.15,263.39,3356.0,263.21,263.39,263.15,263.39,3356.0
2019-10-10 15:30:00,263.3,263.4,263.07,263.14,8723.0,263.3,263.4,263.07,263.14,8723.0
2019-10-10 15:35:00,263.1,263.35,262.93,263.3,4602.0,263.1,263.35,262.93,263.3,4602.0
2019-10-10 15:40:00,263.24,263.3,263.15,263.25,4322.0,263.24,263.3,263.15,263.25,4322.0
2019-10-10 15:45:00,263.19,263.5,263.14,263.44,5218.0,263.19,263.5,263.14,263.44,5218.0
2019-10-10 15:50:00,263.53,263.56,263.04,263.15,6653.0,263.53,263.56,263.04,263.15,6653.0
2019-10-10 15:55:00,263.12,263.51,262.78,263.08,20492.0,263.12,263.51,262.78,263.08,20492.0
2019-10-11 09:30:00,268.06,268.69,266.61,266.91,30136.0,268.06,268.69,266.61,266.91,30136.0
2019-10-11 09:35:00,266.31,268.68,266.31,268.19,13797.0,266.31,268.68,266.31,268.19,13797.0
2019-10-11 09:40:00,267.75,269.47,267.75,268.85,10794.0,267.75,269.47,267.75,268.85,10794.0
2019-10-11 09:45:00,268.83,269.49,268.58,269.3,26288.0,268.83,269.49,268.58,269.3,26288.0
2019-10-11 09:50:00,269.6,270.7,269.48,269.74,34079.0,269.6,270.7,269.48,269.74,34079.0
2019-10-11 09:55:00,269.59,269.82,268.81,268.97,13281.0,269.59,269.82,268.81,268.97,13281.0
2019-10-11 10:00:00,269.02,270.3,268.97,270.23,11188.0,269.02,270.3,268.97,270.23,11188.0
2019-10-11 10:05:00,270.13,270.14,269.2,269.4,11942.0,270.13,270.14,269.2,269.4,11942.0
2019-10-11 10:10:00,269.39,269.39,268.18,268.66,8542.0,269.39,269.39,268.18,268.66,8542.0
2019-10-11 10:15:00,268.61,268.61,267.84,267.96,9681.0,268.61,268.61,267.84,267.96,9681.0
2019-10-11 10:20:00,268.16,268.16,267.47,268.16,12412.0,268.16,268.16,267.47,268.16,12412.0
2019-10-11 10:25:00,268.45,269.42,268.36,269.36,4771.0,268.45,269.42,268.36,269.36,4771.0
2019-10-11 10:30:00,269.41,270.09,269.36,269.75,11117.0,269.41,270.09,269.36,269.75,11117.0
2019-10-11 10:35:00,269.96,270.44,269.6,269.6,9010.0,269.96,270.44,269.6,269.6,9010.0
2019-10-11 10:40:00,269.55,269.91,269.44,269.57,6613.0,269.55,269.91,269.44,269.57,6613.0
2019-10-11 10:45:00,269.56,269.88,269.25,269.43,7348.0,269.56,269.88,269.25,269.43,7348.0
2019-10-11 10:50:00,269.5,270.07,269.5,269.95,5842.0,269.5,270.07,269.5,269.95,5842.0
2019-10-11 10:55:00,270.01,270.17,270.0,270.09,4421.0,270.01,270.17,270.0,270.09,4421.0
2019-10-11 11:00:00,269.98,269.98,269.22,269.22,7700.0,269.98,269.98,269.22,269.22,7700.0
2019-10-11 11:05:00,269.12,269.59,269.12,269.57,11170.0,269.12,269.59,269.12,269.57,11170.0
2019-10-11 11:10:00,269.57,270.24,269.45,270.24,11677.0,269.57,270.24,269.45,270.24,11677.0
2019-10-11 11:15:00,270.15,270.15,269.73,269.91,4144.0,270.15,270.15,269.73,269.91,4144.0
2019-10-11 11:20:00,270.0,270.16,269.05,269.06,7687.0,270.0,270.16,269.05,269.06,7687.0
2019-10-11 11:25:00,269.2,269.74,269.06,269.72,9532.0,269.2,269.74,269.06,269.72,9532.0
2019-10-11 11:30:00,269.74,270.11,269.73,270.04,5900.0,269.74,270.11,269.73,270.04,5900.0
2019-10-11 11:35:00,270.11,270.3,270.1,270.27,3761.0,270.11,270.3,270.1,270.27,3761.0
2019-10-11 11:40:00,270.27,270.27,269.9,269.92,11692.0,270.27,270.27,269.9,269.92,11692.0
2019-10-11 11:45:00,269.79,269.79,268.73,268.87,6707.0,269.79,269.79,268.73,268.87,6707.0
2019-10-11 11:50:00,268.87,269.17,268.66,268.92,3495.0,268.87,269.17,268.66,268.92,3495.0
2019-10-11 11:55:00,268.85,269.61,268.85,269.61,3508.0,268.85,269.61,268.85,269.61,3508.0
2019-10-11 12:00:00,269.76,269.76,269.1,269.6,8384.0,269.76,269.76,269.1,269.6,8384.0
2019-10-11 12:05:00,269.48,269.67,269.39,269.44,4329.0,269.48,269.67,269.39,269.44,4329.0
2019-10-11 12:10:00,269.54,269.86,269.44,269.86,3509.0,269.54,269.86,269.44,269.86,3509.0
2019-10-11 12:15:00,269.8,269.93,269.79,269.84,2981.0,269.8,269.93,269.79,269.84,2981.0
2019-10-11 12:20:00,269.76,269.96,269.51,269.96,4883.0,269.76,269.96,269.51,269.96,4883.0
2019-10-11 12:25:00,269.91,270.16,269.91,270.0,9068.0,269.91,270.16,269.91,270.0,9068.0
2019-10-11 12:30:00,270.03,270.6,269.84,270.59,26643.0,270.03,270.6,269.84,270.59,26643.0
2019-10-11 12:35:00,270.51,271.0,270.36,270.38,14451.0,270.51,271.0,270.36,270.38,14451.0
2019-10-11 12:40:00,270.47,270.87,270.36,270.79,6393.0,270.47,270.87,270.36,270.79,6393.0
2019-10-11 12:45:00,270.79,271.26,270.79,271.25,6594.0,270.79,271.26,270.79,271.25,6594.0
2019-10-11 12:50:00,271.22,271.8,271.22,271.76,6389.0,271.22,271.8,271.22,271.76,6389.0
2019-10-11 12:55:00,271.73,271.95,271.73,271.74,6009.0,271.73,271.95,271.73,271.74,6009.0
2019-10-11 13:00:00,271.86,272.27,271.86,272.27,16208.0,271.86,272.27,271.86,272.27,16208.0
2019-10-11 13:05:00,272.28,272.28,272.04,272.08,5365.0,272.28,272.28,272.04,272.08,5365.0
2019-10-11 13:10:00,272.07,272.24,271.88,272.1,17326.0,272.07,272.24,271.88,272.1,17326.0
2019-10-11 13:15:00,272.07,272.52,272.01,272.51,21213.0,272.07,272.52,272.01,272.51,21213.0
2019-10-11 13:20:00,272.51,272.55,272.3,272.37,4776.0,272.51,272.55,272.3,272.37,4776.0
2019-10-11 13:25:00,272.34,273.17,271.84,272.84,33762.0,272.34,273.17,271.84,272.84,33762.0
2019-10-11 13:30:00,272.75,273.59,272.47,272.83,30184.0,272.75,273.59,272.47,272.83,30184.0
2019-10-11 13:35:00,273.03,273.43,272.94,273.14,13229.0,273.03,273.43,272.94,273.14,13229.0
2019-10-11 13:40:00,273.25,273.66,273.19,273.5,26732.0,273.25,273.66,273.19,273.5,26732.0
2019-10-11 13:45:00,273.5,273.69,273.36,273.65,11022.0,273.5,273.69,273.36,273.65,11022.0
2019-10-11 13:50:00,273.66,273.77,273.33,273.68,51135.0,273.66,273.77,273.33,273.68,51135.0
2019-10-11 13:55:00,273.67,273.96,273.61,273.85,15215.0,273.67,273.96,273.61,273.85,15215.0
2019-10-11 14:00:00,273.82,273.92,273.46,273.6,53485.0,273.82,273.92,273.46,273.6,53485.0
2019-10-11 14:05:00,273.65,273.77,273.46,273.46,10236.0,273.65,273.77,273.46,273.46,10236.0
2019-10-11 14:10:00,273.45,273.45,272.95,273.01,4850.0,273.45,273.45,272.95,273.01,4850.0
2019-10-11 14:15:00,273.02,273.08,272.8,272.82,5081.0,273.02,273.08,272.8,272.82,5081.0
2019-10-11 14:20:00,272.69,272.78,272.41,272.5,3838.0,272.69,272.78,272.41,272.5,3838.0
2019-10-11 14:25:00,272.5,272.68,272.49,272.6,17839.0,272.5,272.68,272.49,272.6,17839.0
2019-10-11 14:30:00,272.55,272.64,272.18,272.18,8395.0,272.55,272.64,272.18,272.18,8395.0
2019-10-11 14:35:00,272.21,272.26,272.06,272.18,9239.0,272.21,272.26,272.06,272.18,9239.0
2019-10-11 14:40:00,272.15,272.21,271.9,271.94,6653.0,272.15,272.21,271.9,271.94,6653.0
2019-10-11 14:45:00,272.0,272.06,271.84,271.94,8142.0,272.0,272.06,271.84,271.94,8142.0
2019-10-11 14:50:00,271.91,272.58,271.9,271.94,41778.0,271.91,272.58,271.9,271.94,41778.0
2019-10-11 14:55:00,271.96,272.03,271.48,271.63,10013.0,271.96,272.03,271.48,271.63,10013.0
2019-10-11 15:00:00,271.64,272.15,271.48,271.89,11935.0,271.64,272.15,271.48,271.89,11935.0
2019-10-11 15:05:00,271.87,271.98,271.28,271.32,11817.0,271.87,271.98,271.28,271.32,11817.0
2019-10-11 15:10:00,271.22,271.85,271.12,271.79,9294.0,271.22,271.85,271.12,271.79,9294.0
2019-10-11 15:15:00,271.79,271.94,271.72,271.84,11115.0,271.79,271.94,271.72,271.84,11115.0
2019-10-11 15:20:00,271.85,272.6,271.8,272.53,13493.0,271.85,272.6,271.8,272.53,13493.0
2019-10-11 15:25:00,272.51,272.52,272.21,272.29,9513.0,272.51,272.52,272.21,272.29,9513.0
2019-10-11 15:30:00,272.27,272.3,271.56,271.87,9615.0,272.27,272.3,271.56,271.87,9615.0
2019-10-11 15:35:00,271.93,272.36,271.81,272.36,15067.0,271.93,272.36,271.81,272.36,15067.0
2019-10-11 15:40:00,272.5,272.51,271.37,271.37,10929.0,272.5,272.51,271.37,271.37,10929.0
2019-10-11 15:45:00,271.09,271.4,270.21,270.38,22992.0,271.09,271.4,270.21,270.38,22992.0
2019-10-11 15:50:00,270.46,270.7,269.8,269.81,40557.0,270.46,270.7,269.8,269.81,40557.0
2019-10-11 15:55:00,269.83,270.47,269.58,270.32,70166.0,269.83,270.47,269.58,270.32,70166.0
2019-10-14 09:30:00,270.07,271.22,269.69,270.85,34886.0,270.07,271.22,269.69,270.85,34886.0
2019-10-14 09:35:00,270.26,270.26,268.84,269.73,4000.0,270.26,270.26,268.84,269.73,4000.0
2019-10-14 09:40:00,269.07,270.0,268.86,269.11,6695.0,269.07,270.0,268.86,269.11,6695.0
2019-10-14 09:45:00,268.84,269.73,268.63,269.32,11365.0,268.84,269.73,268.63,269.32,11365.0
2019-10-14 09:50:00,269.58,270.52,269.11,269.55,15106.0,269.58,270.52,269.11,269.55,15106.0
2019-10-14 09:55:00,269.52,270.09,269.07,269.77,14176.0,269.52,270.09,269.07,269.77,14176.0
2019-10-14 10:00:00,270.12,270.13,269.49,270.0,11107.0,270.12,270.13,269.49,270.0,11107.0
2019-10-14 10:05:00,270.04,270.72,269.59,270.65,5387.0,270.04,270.72,269.59,270.65,5387.0
2019-10-14 10:10:00,270.57,270.66,269.89,269.89,4506.0,270.57,270.66,269.89,269.89,4506.0
2019-10-14 10:15:00,269.62,269.63,268.88,268.88,1984.0,269.62,269.63,268.88,268.88,1984.0
2019-10-14 10:20:00,268.79,268.91,267.86,267.86,5667.0,268.79,268.91,267.86,267.86,5667.0
2019-10-14 10:25:00,268.33,268.5,268.08,268.16,13020.0,268.33,268.5,268.08,268.16,13020.0
2019-10-14 10:30:00,268.23,269.36,268.21,269.32,16893.0,268.23,269.36,268.21,269.32,16893.0
2019-10-14 10:35:00,269.44,270.02,269.14,269.65,9133.0,269.44,270.02,269.14,269.65,9133.0
2019-10-14 10:40:00,269.91,270.11,269.85,270.02,8361.0,269.91,270.11,269.85,270.02,8361.0
2019-10-14 10:45:00,269.99,270.38,269.59,269.68,13782.0,269.99,270.38,269.59,269.68,13782.0
2019-10-14 10:50:00,269.75,269.92,269.42,269.81,15994.0,269.75,269.92,269.42,269.81,15994.0
2019-10-14 10:55:00,269.94,270.21,269.94,270.04,11419.0,269.94,270.21,269.94,270.04,11419.0
2019-10-14 11:00:00,270.14,270.38,269.94,270.06,10055.0,270.14,270.38,269.94,270.06,10055.0
2019-10-14 11:05:00,270.06,270.39,269.81,270.38,15400.0,270.06,270.39,269.81,270.38,15400.0
2019-10-14 11:10:00,270.23,270.39,269.86,270.15,29998.0,270.23,270.39,269.86,270.15,29998.0
2019-10-14 11:15:00,270.15,270.26,270.1,270.26,1316.0,270.15,270.26,270.1,270.26,1316.0
2019-10-14 11:20:00,270.07,270.07,269.66,269.66,3608.0,270.07,270.07,269.66,269.66,3608.0
2019-10-14 11:25:00,269.6,269.6,269.25,269.3,2256.0,269.6,269.6,269.25,269.3,2256.0
2019-10-14 11:30:00,269.44,269.54,269.21,269.3,4174.0,269.44,269.54,269.21,269.3,4174.0
2019-10-14 11:35:00,269.41,269.53,269.41,269.53,2051.0,269.41,269.53,269.41,269.53,2051.0
2019-10-14 11:40:00,269.64,269.64,269.1,269.1,1500.0,269.64,269.64,269.1,269.1,1500.0
2019-10-14 11:45:00,269.21,269.21,268.84,268.84,2900.0,269.21,269.21,268.84,268.84,2900.0
2019-10-14 11:50:00,268.92,269.27,268.89,269.15,5585.0,268.92,269.27,268.89,269.15,5585.0
2019-10-14 11:55:00,269.29,269.57,268.97,269.35,5126.0,269.29,269.57,268.97,269.35,5126.0
2019-10-14 12:00:00,269.55,269.92,269.43,269.43,3200.0,269.55,269.92,269.43,269.43,3200.0
2019-10-14 12:05:00,269.51,269.51,269.42,269.48,926.0,269.51,269.51,269.42,269.48,926.0
2019-10-14 12:10:00,269.34,269.35,269.02,269.02,3488.0,269.34,269.35,269.02,269.02,3488.0
2019-10-14 12:15:00,269.03,269.28,269.03,269.09,3428.0,269.03,269.28,269.03,269.09,3428.0
2019-10-14 12:20:00,269.03,269.06,268.53,268.62,2950.0,269.03,269.06,268.53,268.62,2950.0
2019-10-14 12:25:00,268.61,268.61,268.25,268.5,6171.0,268.61,268.61,268.25,268.5,6171.0
2019-10-14 12:30:00,268.48,268.72,268.46,268.67,3208.0,268.48,268.72,268.46,268.67,3208.0
2019-10-14 12:35:00,268.64,268.74,268.64,268.69,886.0,268.64,268.74,268.64,268.69,886.0
2019-10-14 12:40:00,268.62,268.64,268.46,268.56,1932.0,268.62,268.64,268.46,268.56,1932.0
2019-10-14 12:45:00,268.61,268.88,268.61,268.77,1700.0,268.61,268.88,268.61,268.77,1700.0
2019-10-14 12:50:00,268.85,268.85,268.54,268.54,1278.0,268.85,268.85,268.54,268.54,1278.0
2019-10-14 12:55:00,268.5,268.53,268.3,268.3,2481.0,268.5,268.53,268.3,268.3,2481.0
2019-10-14 13:00:00,268.27,268.64,268.27,268.64,2374.0,268.27,268.64,268.27,268.64,2374.0
2019-10-14 13:05:00,268.62,268.96,268.62,268.89,2498.0,268.62,268.96,268.62,268.89,2498.0
2019-10-14 13:10:00,268.79,268.86,268.69,268.69,717.0,268.79,268.86,268.69,268.69,717.0
2019-10-14 13:15:00,268.68,268.79,268.59,268.65,1850.0,268.68,268.79,268.59,268.65,1850.0
2019-10-14 13:20:00,268.77,268.86,268.62,268.62,2167.0,268.77,268.86,268.62,268.62,2167.0
2019-10-14 13:25:00,268.46,268.79,268.46,268.79,3055.0,268.46,268.79,268.46,268.79,3055.0
2019-10-14 13:30:00,268.72,268.85,268.69,268.76,1016.0,268.72,268.85,268.69,268.76,1016.0
2019-10-14 13:35:00,268.82,268.83,268.53,268.62,2867.0,268.82,268.83,268.53,268.62,2867.0
2019-10-14 13:40:00,268.7,269.01,268.67,269.01,3520.0,268.7,269.01,268.67,269.01,3520.0
2019-10-14 13:45:00,268.96,269.04,268.86,269.04,625.0,268.96,269.04,268.86,269.04,625.0
2019-10-14 13:50:00,269.04,269.24,268.96,269.16,1700.0,269.04,269.24,268.96,269.16,1700.0
2019-10-14 13:55:00,269.27,269.27,269.18,269.27,942.0,269.27,269.27,269.18,269.27,942.0
2019-10-14 14:00:00,269.32,269.46,269.18,269.18,2676.0,269.32,269.46,269.18,269.18,2676.0
2019-10-14 14:05:00,269.14,269.3,269.1,269.3,3076.0,269.14,269.3,269.1,269.3,3076.0
2019-10-14 14:10:00,269.37,269.61,269.25,269.57,2461.0,269.37,269.61,269.25,269.57,2461.0
2019-10-14 14:15:00,269.63,269.83,269.41,269.82,3425.0,269.63,269.83,269.41,269.82,3425.0
2019-10-14 14:20:00,269.75,269.83,269.57,269.65,3260.0,269.75,269.83,269.57,269.65,3260.0
2019-10-14 14:25:00,269.73,269.73,269.53,269.65,2890.0,269.73,269.73,269.53,269.65,2890.0
2019-10-14 14:30:00,269.65,269.8,269.43,269.5,3130.0,269.65,269.8,269.43,269.5,3130.0
2019-10-14 14:35:00,269.43,269.44,269.11,269.25,2399.0,269.43,269.44,269.11,269.25,2399.0
2019-10-14 14:40:00,269.36,269.78,269.35,269.78,1544.0,269.36,269.78,269.35,269.78,1544.0
2019-10-14 14:45:00,269.81,269.93,269.8,269.9,2450.0,269.81,269.93,269.8,269.9,2450.0
2019-10-14 14:50:00,269.93,270.05,269.79,269.86,2200.0,269.93,270.05,269.79,269.86,2200.0
2019-10-14 14:55:00,269.87,269.94,269.74,269.89,1129.0,269.87,269.94,269.74,269.89,1129.0
2019-10-14 15:00:00,269.71,269.81,269.5,269.56,3121.0,269.71,269.81,269.5,269.56,3121.0
2019-10-14 15:05:00,269.57,269.58,269.37,269.37,2847.0,269.57,269.58,269.37,269.37,2847.0
2019-10-14 15:10:00,269.51,269.69,269.48,269.67,2512.0,269.51,269.69,269.48,269.67,2512.0
2019-10-14 15:15:00,269.57,269.9,269.55,269.88,2527.0,269.57,269.9,269.55,269.88,2527.0
2019-10-14 15:20:00,269.91,270.01,269.81,269.92,2700.0,269.91,270.01,269.81,269.92,2700.0
2019-10-14 15:25:00,269.85,269.86,269.59,269.8,6582.0,269.85,269.86,269.59,269.8,6582.0
2019-10-14 15:30:00,269.85,269.85,269.49,269.59,3100.0,269.85,269.85,269.49,269.59,3100.0
2019-10-14 15:35:00,269.59,269.66,269.41,269.46,4000.0,269.59,269.66,269.41,269.46,4000.0
2019-10-14 15:40:00,269.33,269.34,269.1,269.22,8587.0,269.33,269.34,269.1,269.22,8587.0
2019-10-14 15:45:00,269.24,269.39,269.19,269.34,7299.0,269.24,269.39,269.19,269.34,7299.0
2019-10-14 15:50:00,269.36,269.63,269.15,269.4,13376.0,269.36,269.63,269.15,269.4,13376.0
2019-10-14 15:55:00,269.38,269.44,268.87,269.08,73565.0,269.38,269.44,268.87,269.08,73565.0
2019-10-15 09:30:00,270.44,271.56,270.0,271.56,37182.0,270.44,271.56,270.0,271.56,37182.0
2019-10-15 09:35:00,271.72,272.37,270.97,272.16,12600.0,271.72,272.37,270.97,272.16,12600.0
2019-10-15 09:40:00,272.25,273.2,272.25,272.73,12308.0,272.25,273.2,272.25,272.73,12308.0
2019-10-15 09:45:00,272.63,273.15,272.28,272.28,5720.0,272.63,273.15,272.28,272.28,5720.0
2019-10-15 09:50:00,272.0,272.62,271.75,272.55,6634.0,272.0,272.62,271.75,272.55,6634.0
2019-10-15 09:55:00,272.37,272.74,272.16,272.71,7224.0,272.37,272.74,272.16,272.71,7224.0
2019-10-15 10:00:00,272.81,273.59,272.68,272.91,11974.0,272.81,273.59,272.68,272.91,11974.0
2019-10-15 10:05:00,272.83,273.21,272.52,272.76,11164.0,272.83,273.21,272.52,272.76,11164.0
2019-10-15 10:10:00,272.78,273.44,272.63,273.43,6846.0,272.78,273.44,272.63,273.43,6846.0
2019-10-15 10:15:00,273.4,273.5,272.99,273.3,4515.0,273.4,273.5,272.99,273.3,4515.0
2019-10-15 10:20:00,273.45,273.52,272.66,273.37,12190.0,273.45,273.52,272.66,273.37,12190.0
2019-10-15 10:25:00,273.12,273.69,272.9,273.51,15561.0,273.12,273.69,272.9,273.51,15561.0
2019-10-15 10:30:00,273.65,274.38,273.49,274.35,19335.0,273.65,274.38,273.49,274.35,19335.0
2019-10-15 10:35:00,274.38,275.29,274.38,274.85,42485.0,274.38,275.29,274.38,274.85,42485.0
2019-10-15 10:40:00,274.94,275.35,274.51,274.98,14707.0,274.94,275.35,274.51,274.98,14707.0
2019-10-15 10:45:00,275.07,275.48,274.71,275.07,5308.0,275.07,275.48,274.71,275.07,5308.0
2019-10-15 10:50:00,275.16,276.08,275.16,275.57,38025.0,275.16,276.08,275.16,275.57,38025.0
2019-10-15 10:55:00,275.59,276.5,275.59,276.36,10854.0,275.59,276.5,275.59,276.36,10854.0
2019-10-15 11:00:00,276.35,276.49,274.95,274.95,10411.0,276.35,276.49,274.95,274.95,10411.0
2019-10-15 11:05:00,274.98,275.89,274.98,275.89,5373.0,274.98,275.89,274.98,275.89,5373.0
2019-10-15 11:10:00,275.98,276.06,275.08,275.34,12615.0,275.98,276.06,275.08,275.34,12615.0
2019-10-15 11:15:00,275.35,275.51,274.87,275.39,8414.0,275.35,275.51,274.87,275.39,8414.0
2019-10-15 11:20:00,275.18,275.3,274.53,274.87,5012.0,275.18,275.3,274.53,274.87,5012.0
2019-10-15 11:25:00,275.01,275.08,274.27,275.0,14188.0,275.01,275.08,274.27,275.0,14188.0
2019-10-15 11:30:00,274.96,274.96,274.4,274.52,10102.0,274.96,274.96,274.4,274.52,10102.0
2019-10-15 11:35:00,274.27,274.56,273.69,273.81,10194.0,274.27,274.56,273.69,273.81,10194.0
2019-10-15 11:40:00,273.72,274.45,273.59,274.45,6321.0,273.72,274.45,273.59,274.45,6321.0
2019-10-15 11:45:00,274.45,274.72,274.12,274.22,36127.0,274.45,274.72,274.12,274.22,36127.0
2019-10-15 11:50:00,274.36,274.66,274.11,274.15,41000.0,274.36,274.66,274.11,274.15,41000.0
2019-10-15 11:55:00,274.14,274.33,273.68,273.89,35302.0,274.14,274.33,273.68,273.89,35302.0
2019-10-15 12:00:00,273.87,274.42,273.87,274.28,4646.0,273.87,274.42,273.87,274.28,4646.0
2019-10-15 12:05:00,274.35,274.56,274.14,274.27,3425.0,274.35,274.56,274.14,274.27,3425.0
2019-10-15 12:10:00,274.09,274.41,273.89,273.9,7758.0,274.09,274.41,273.89,273.9,7758.0
2019-10-15 12:15:00,274.14,274.16,273.39,273.82,10656.0,274.14,274.16,273.39,273.82,10656.0
2019-10-15 12:20:00,273.82,274.0,273.72,273.85,8721.0,273.82,274.0,273.72,273.85,8721.0
2019-10-15 12:25:00,273.88,273.89,273.38,273.44,8631.0,273.88,273.89,273.38,273.44,8631.0
2019-10-15 12:30:00,273.46,273.76,273.37,273.58,3046.0,273.46,273.76,273.37,273.58,3046.0
2019-10-15 12:35:00,273.57,273.99,273.57,273.98,3550.0,273.57,273.99,273.57,273.98,3550.0
2019-10-15 12:40:00,274.0,274.02,273.64,273.75,3188.0,274.0,274.02,273.64,273.75,3188.0
2019-10-15 12:45:00,273.68,273.82,273.48,273.7,2348.0,273.68,273.82,273.48,273.7,2348.0
2019-10-15 12:50:00,273.77,273.88,273.5,273.88,2564.0,273.77,273.88,273.5,273.88,2564.0
2019-10-15 12:55:00,273.93,274.1,273.73,274.1,2460.0,273.93,274.1,273.73,274.1,2460.0
2019-10-15 13:00:00,274.25,274.44,274.01,274.44,3800.0,274.25,274.44,274.01,274.44,3800.0
2019-10-15 13:05:00,274.38,274.52,274.26,274.38,2710.0,274.38,274.52,274.26,274.38,2710.0
2019-10-15 13:10:00,274.46,274.89,274.39,274.43,4826.0,274.46,274.89,274.39,274.43,4826.0
2019-10-15 13:15:00,274.32,274.79,274.32,274.7,1707.0,274.32,274.79,274.32,274.7,1707.0
2019-10-15 13:20:00,274.78,275.07,274.66,274.71,3290.0,274.78,275.07,274.66,274.71,3290.0
2019-10-15 13:25:00,274.59,274.99,274.59,274.99,4423.0,274.59,274.99,274.59,274.99,4423.0
2019-10-15 13:30:00,274.76,274.9,274.57,274.9,14056.0,274.76,274.9,274.57,274.9,14056.0
2019-10-15 13:35:00,274.73,275.38,274.73,275.38,5766.0,274.73,275.38,274.73,275.38,5766.0
2019-10-15 13:40:00,275.27,275.46,275.04,275.29,4400.0,275.27,275.46,275.04,275.29,4400.0
2019-10-15 13:45:00,275.3,275.79,275.3,275.38,5820.0,275.3,275.79,275.3,275.38,5820.0
2019-10-15 13:50:00,275.42,275.85,275.42,275.71,3618.0,275.42,275.85,275.42,275.71,3618.0
2019-10-15 13:55:00,275.61,275.86,275.57,275.62,15769.0,275.61,275.86,275.57,275.62,15769.0
2019-10-15 14:00:00,275.62,275.89,275.51,275.73,9246.0,275.62,275.89,275.51,275.73,9246.0
2019-10-15 14:05:00,275.63,276.0,275.62,275.92,3834.0,275.63,276.0,275.62,275.92,3834.0
2019-10-15 14:10:00,275.9,276.0,275.7,275.7,7405.0,275.9,276.0,275.7,275.7,7405.0
2019-10-15 14:15:00,275.66,275.93,275.66,275.93,4854.0,275.66,275.93,275.66,275.93,4854.0
2019-10-15 14:20:00,275.99,275.99,275.44,275.55,10966.0,275.99,275.99,275.44,275.55,10966.0
2019-10-15 14:25:00,275.53,275.53,275.06,275.07,8177.0,275.53,275.53,275.06,275.07,8177.0
2019-10-15 14:30:00,275.1,275.22,275.0,275.21,6737.0,275.1,275.22,275.0,275.21,6737.0
2019-10-15 14:35:00,275.13,275.41,274.98,275.14,8643.0,275.13,275.41,274.98,275.14,8643.0
2019-10-15 14:40:00,275.21,275.67,275.21,275.62,5596.0,275.21,275.67,275.21,275.62,5596.0
2019-10-15 14:45:00,275.6,275.89,275.51,275.53,15968.0,275.6,275.89,275.51,275.53,15968.0
2019-10-15 14:50:00,275.58,275.64,275.35,275.63,8707.0,275.58,275.64,275.35,275.63,8707.0
2019-10-15 14:55:00,275.6,275.64,275.35,275.58,12411.0,275.6,275.64,275.35,275.58,12411.0
2019-10-15 15:00:00,275.53,275.56,274.51,274.96,60541.0,275.53,275.56,274.51,274.96,60541.0
2019-10-15 15:05:00,274.94,275.04,274.03,274.34,13460.0,274.94,275.04,274.03,274.34,13460.0
2019-10-15 15:10:00,274.37,274.74,274.3,274.52,6149.0,274.37,274.74,274.3,274.52,6149.0
2019-10-15 15:15:00,274.55,274.91,274.42,274.53,8086.0,274.55,274.91,274.42,274.53,8086.0
2019-10-15 15:20:00,274.52,275.05,274.46,274.96,9379.0,274.52,275.05,274.46,274.96,9379.0
2019-10-15 15:25:00,275.02,275.36,274.92,275.32,8850.0,275.02,275.36,274.92,275.32,8850.0
2019-10-15 15:30:00,275.36,275.36,274.6,274.88,15664.0,275.36,275.36,274.6,274.88,15664.0
2019-10-15 15:35:00,274.88,275.09,274.56,274.57,14583.0,274.88,275.09,274.56,274.57,14583.0
2019-10-15 15:40:00,274.61,274.65,274.3,274.33,15969.0,274.61,274.65,274.3,274.33,15969.0
2019-10-15 15:45:00,274.23,274.76,274.23,274.65,15006.0,274.23,274.76,274.23,274.65,15006.0
2019-10-15 15:50:00,274.67,275.17,274.53,274.57,31250.0,274.67,275.17,274.53,274.57,31250.0
2019-10-15 15:55:00,274.59,274.95,274.26,274.39,73917.0,274.59,274.95,274.26,274.39,73917.0
2019-10-16 09:30:00,258.93,260.24,253.72,259.7,263523.0,258.93,260.24,253.72,259.7,263523.0
2019-10-16 09:35:00,259.7,260.75,256.31,257.62,91359.0,259.7,260.75,256.31,257.62,91359.0
2019-10-16 09:40:00,257.07,258.63,256.65,258.57,108725.0,257.07,258.63,256.65,258.57,108725.0
2019-10-16 09:45:00,258.41,258.43,255.6,257.31,194161.0,258.41,258.43,255.6,257.31,194161.0
2019-10-16 09:50:00,257.51,257.51,253.0,253.06,99891.0,257.51,257.51,253.0,253.06,99891.0
2019-10-16 09:55:00,253.41,254.87,252.22,253.96,74752.0,253.41,254.87,252.22,253.96,74752.0
2019-10-16 10:00:00,253.82,254.95,252.7,253.08,78064.0,253.82,254.95,252.7,253.08,78064.0
2019-10-16 10:05:00,253.04,253.97,251.6,252.01,57318.0,253.04,253.97,251.6,252.01,57318.0
2019-10-16 10:10:00,252.0,255.48,252.0,254.33,67535.0,252.0,255.48,252.0,254.33,67535.0
2019-10-16 10:15:00,254.45,255.8,253.74,255.37,50693.0,254.45,255.8,253.74,255.37,50693.0
2019-10-16 10:20:00,255.34,257.0,255.2,255.79,69267.0,255.34,257.0,255.2,255.79,69267.0
2019-10-16 10:25:00,256.02,256.02,254.22,254.67,40331.0,256.02,256.02,254.22,254.67,40331.0
2019-10-16 10:30:00,254.84,255.74,253.87,254.71,36103.0,254.84,255.74,253.87,254.71,36103.0
2019-10-16 10:35:00,254.8,255.71,254.72,255.53,23142.0,254.8,255.71,254.72,255.53,23142.0
2019-10-16 10:40:00,255.61,255.72,254.91,255.43,47820.0,255.61,255.72,254.91,255.43,47820.0
2019-10-16 10:45:00,255.32,255.75,254.3,254.88,29277.0,255.32,255.75,254.3,254.88,29277.0
2019-10-16 10:50:00,254.9,255.12,254.75,254.82,28687.0,254.9,255.12,254.75,254.82,28687.0
2019-10-16 10:55:00,254.79,255.21,253.81,254.37,35757.0,254.79,255.21,253.81,254.37,35757.0
2019-10-16 11:00:00,254.06,254.66,253.68,254.42,25413.0,254.06,254.66,253.68,254.42,25413.0
2019-10-16 11:05:00,254.49,255.88,254.43,255.13,19342.0,254.49,255.88,254.43,255.13,19342.0
2019-10-16 11:10:00,255.0,255.11,254.27,254.41,20065.0,255.0,255.11,254.27,254.41,20065.0
2019-10-16 11:15:00,254.1,254.39,252.75,253.49,49135.0,254.1,254.39,252.75,253.49,49135.0
2019-10-16 11:20:00,253.5,253.78,253.36,253.5,18520.0,253.5,253.78,253.36,253.5,18520.0
2019-10-16 11:25:00,253.51,253.63,252.82,253.23,21311.0,253.51,253.63,252.82,253.23,21311.0
2019-10-16 11:30:00,253.21,253.5,252.31,252.37,20998.0,253.21,253.5,252.31,252.37,20998.0
2019-10-16 11:35:00,252.37,252.43,251.75,252.13,52898.0,252.37,252.43,251.75,252.13,52898.0
2019-10-16 11:40:00,252.07,252.19,251.1,251.11,42436.0,252.07,252.19,251.1,251.11,42436.0
2019-10-16 11:45:00,251.11,252.16,250.88,251.81,30182.0,251.11,252.16,250.88,251.81,30182.0
2019-10-16 11:50:00,251.81,252.11,251.36,251.78,32823.0,251.81,252.11,251.36,251.78,32823.0
2019-10-16 11:55:00,251.76,251.84,250.84,250.92,28782.0,251.76,251.84,250.84,250.92,28782.0
2019-10-16 12:00:00,251.01,251.89,251.01,251.63,12876.0,251.01,251.89,251.01,251.63,12876.0
2019-10-16 12:05:00,251.63,252.4,251.63,251.93,20474.0,251.63,252.4,251.63,251.93,20474.0
2019-10-16 12:10:00,252.01,252.03,251.3,251.41,42956.0,252.01,252.03,251.3,251.41,42956.0
2019-10-16 12:15:00,251.51,251.75,249.76,250.22,72957.0,251.51,251.75,249.76,250.22,72957.0
2019-10-16 12:20:00,250.08,251.51,249.6,249.92,65589.0,250.08,251.51,249.6,249.92,65589.0
2019-10-16 12:25:00,249.97,250.28,249.66,250.25,29470.0,249.97,250.28,249.66,250.25,29470.0
2019-10-16 12:30:00,250.21,250.44,250.03,250.42,41945.0,250.21,250.44,250.03,250.42,41945.0
2019-10-16 12:35:00,250.36,250.42,250.0,250.03,27745.0,250.36,250.42,250.0,250.03,27745.0
2019-10-16 12:40:00,250.01,250.56,249.97,250.38,26491.0,250.01,250.56,249.97,250.38,26491.0
2019-10-16 12:45:00,250.37,250.53,250.26,250.39,22946.0,250.37,250.53,250.26,250.39,22946.0
2019-10-16 12:50:00,250.31,250.39,249.9,250.34,27427.0,250.31,250.39,249.9,250.34,27427.0
2019-10-16 12:55:00,250.34,251.82,250.29,251.69,20280.0,250.34,251.82,250.29,251.69,20280.0
2019-10-16 13:00:00,251.69,251.76,251.0,251.06,13299.0,251.69,251.76,251.0,251.06,13299.0
2019-10-16 13:05:00,251.02,251.32,250.38,250.54,11831.0,251.02,251.32,250.38,250.54,11831.0
2019-10-16 13:10:00,250.47,250.62,249.92,250.06,58698.0,250.47,250.62,249.92,250.06,58698.0
2019-10-16 13:15:00,250.03,250.13,249.5,249.53,48947.0,250.03,250.13,249.5,249.53,48947.0
2019-10-16 13:20:00,249.51,249.63,249.1,249.35,36632.0,249.51,249.63,249.1,249.35,36632.0
2019-10-16 13:25:00,249.45,249.77,249.43,249.74,7233.0,249.45,249.77,249.43,249.74,7233.0
2019-10-16 13:30:00,249.79,250.18,249.76,250.12,11201.0,249.79,250.18,249.76,250.12,11201.0
2019-10-16 13:35:00,250.07,250.52,250.06,250.46,10640.0,250.07,250.52,250.06,250.46,10640.0
2019-10-16 13:40:00,250.48,251.16,250.4,251.04,33358.0,250.48,251.16,250.4,251.04,33358.0
2019-10-16 13:45:00,251.02,251.03,250.41,250.43,15986.0,251.02,251.03,250.41,250.43,15986.0
2019-10-16 13:50:00,250.33,250.44,250.16,250.39,13500.0,250.33,250.44,250.16,250.39,13500.0
2019-10-16 13:55:00,250.31,250.97,250.27,250.73,28536.0,250.31,250.97,250.27,250.73,28536.0
2019-10-16 14:00:00,250.73,250.93,250.52,250.82,27220.0,250.73,250.93,250.52,250.82,27220.0
2019-10-16 14:05:00,250.86,251.03,250.66,250.69,29039.0,250.86,251.03,250.66,250.69,29039.0
2019-10-16 14:10:00,250.68,252.82,250.47,251.87,91208.0,250.68,252.82,250.47,251.87,91208.0
2019-10-16 14:15:00,252.0,253.14,251.43,252.24,51177.0,252.0,253.14,251.43,252.24,51177.0
2019-10-16 14:20:00,252.21,252.38,252.03,252.2,11653.0,252.21,252.38,252.03,252.2,11653.0
2019-10-16 14:25:00,252.18,252.47,251.63,252.08,48184.0,252.18,252.47,251.63,252.08,48184.0
2019-10-16 14:30:00,252.25,252.42,252.04,252.19,16396.0,252.25,252.42,252.04,252.19,16396.0
2019-10-16 14:35:00,252.23,253.22,252.19,253.22,22045.0,252.23,253.22,252.19,253.22,22045.0
2019-10-16 14:40:00,253.18,254.17,253.16,253.88,58171.0,253.18,254.17,253.16,253.88,58171.0
2019-10-16 14:45:00,253.88,254.18,253.57,253.77,49234.0,253.88,254.18,253.57,253.77,49234.0
2019-10-16 14:50:00,253.84,254.88,253.75,254.48,47791.0,253.84,254.88,253.75,254.48,47791.0
2019-10-16 14:55:00,254.72,255.36,254.09,254.22,32304.0,254.72,255.36,254.09,254.22,32304.0
2019-10-16 15:00:00,254.09,254.42,253.43,253.53,20318.0,254.09,254.42,253.43,253.53,20318.0
2019-10-16 15:05:00,253.53,254.61,253.53,254.54,16616.0,253.53,254.61,253.53,254.54,16616.0
2019-10-16 15:10:00,254.48,254.55,253.35,253.35,16000.0,254.48,254.55,253.35,253.35,16000.0
2019-10-16 15:15:00,253.35,253.42,252.64,252.97,22411.0,253.35,253.42,252.64,252.97,22411.0
2019-10-16 15:20:00,252.97,253.2,252.52,253.0,20938.0,252.97,253.2,252.52,253.0,20938.0
2019-10-16 15:25:00,253.06,253.17,252.85,253.09,22038.0,253.06,253.17,252.85,253.09,22038.0
2019-10-16 15:30:00,253.11,253.75,253.0,253.75,21919.0,253.11,253.75,253.0,253.75,21919.0
2019-10-16 15:35:00,253.75,253.75,253.19,253.39,33979.0,253.75,253.75,253.19,253.39,33979.0
2019-10-16 15:40:00,253.37,253.89,253.32,253.34,29610.0,253.37,253.89,253.32,253.34,29610.0
2019-10-16 15:45:00,253.31,253.89,253.11,253.89,75132.0,253.31,253.89,253.11,253.89,75132.0
2019-10-16 15:50:00,253.96,254.35,253.49,254.26,65262.0,253.96,254.35,253.49,254.26,65262.0
2019-10-16 15:55:00,254.26,255.4,253.78,254.56,234239.0,254.26,255.4,253.78,254.56,234239.0
2019-10-17 09:30:00,258.29,258.57,254.6,256.26,47858.0,258.29,258.57,254.6,256.26,47858.0
2019-10-17 09:35:00,256.43,256.43,253.51,254.27,44183.0,256.43,256.43,253.51,254.27,44183.0
2019-10-17 09:40:00,254.63,257.48,254.0,256.95,20898.0,254.63,257.48,254.0,256.95,20898.0
2019-10-17 09:45:00,257.13,258.0,256.81,257.76,17616.0,257.13,258.0,256.81,257.76,17616.0
2019-10-17 09:50:00,257.97,258.38,257.42,258.31,20868.0,257.97,258.38,257.42,258.31,20868.0
2019-10-17 09:55:00,258.31,259.06,257.69,258.07,39851.0,258.31,259.06,257.69,258.07,39851.0
2019-10-17 10:00:00,257.9,257.96,256.79,256.84,18588.0,257.9,257.96,256.79,256.84,18588.0
2019-10-17 10:05:00,256.8,257.91,256.5,256.6,13066.0,256.8,257.91,256.5,256.6,13066.0
2019-10-17 10:10:00,256.42,256.51,254.98,255.37,47041.0,256.42,256.51,254.98,255.37,47041.0
2019-10-17 10:15:00,255.34,255.76,254.7,255.1,24356.0,255.34,255.76,254.7,255.1,24356.0
2019-10-17 10:20:00,254.88,255.63,254.77,254.88,22725.0,254.88,255.63,254.77,254.88,22725.0
2019-10-17 10:25:00,254.84,254.85,253.56,254.16,31358.0,254.84,254.85,253.56,254.16,31358.0
2019-10-17 10:30:00,254.15,255.34,253.94,254.64,38464.0,254.15,255.34,253.94,254.64,38464.0
2019-10-17 10:35:00,254.37,255.56,254.13,255.25,27927.0,254.37,255.56,254.13,255.25,27927.0
2019-10-17 10:40:00,255.34,255.49,254.58,255.46,13902.0,255.34,255.49,254.58,255.46,13902.0
2019-10-17 10:45:00,255.46,255.65,254.42,254.52,26316.0,255.46,255.65,254.42,254.52,26316.0
2019-10-17 10:50:00,254.52,255.12,254.46,254.99,12030.0,254.52,255.12,254.46,254.99,12030.0
2019-10-17 10:55:00,254.95,255.33,254.51,254.8,14525.0,254.95,255.33,254.51,254.8,14525.0
2019-10-17 11:00:00,254.6,255.74,254.28,255.14,113432.0,254.6,255.74,254.28,255.14,113432.0
2019-10-17 11:05:00,255.29,255.33,254.65,255.0,14733.0,255.29,255.33,254.65,255.0,14733.0
2019-10-17 11:10:00,255.0,255.38,254.94,254.98,6471.0,255.0,255.38,254.94,254.98,6471.0
2019-10-17 11:15:00,254.93,255.07,254.64,254.73,21113.0,254.93,255.07,254.64,254.73,21113.0
2019-10-17 11:20:00,254.73,255.11,254.43,254.68,25575.0,254.73,255.11,254.43,254.68,25575.0
2019-10-17 11:25:00,254.53,255.04,254.53,254.87,19807.0,254.53,255.04,254.53,254.87,19807.0
2019-10-17 11:30:00,254.95,255.45,254.92,255.06,17724.0,254.95,255.45,254.92,255.06,17724.0
2019-10-17 11:35:00,255.12,255.29,254.76,255.08,12956.0,255.12,255.29,254.76,255.08,12956.0
2019-10-17 11:40:00,255.07,255.15,254.7,254.81,13368.0,255.07,255.15,254.7,254.81,13368.0
2019-10-17 11:45:00,254.77,255.08,254.68,254.77,7614.0,254.77,255.08,254.68,254.77,7614.0
2019-10-17 11:50:00,254.77,254.86,254.23,254.75,20172.0,254.77,254.86,254.23,254.75,20172.0
2019-10-17 11:55:00,254.68,254.98,254.48,254.94,15159.0,254.68,254.98,254.48,254.94,15159.0
2019-10-17 12:00:00,254.87,255.0,254.45,254.72,11094.0,254.87,255.0,254.45,254.72,11094.0
2019-10-17 12:05:00,254.86,254.98,254.62,254.89,9937.0,254.86,254.98,254.62,254.89,9937.0
2019-10-17 12:10:00,254.81,254.91,254.5,254.87,16722.0,254.81,254.91,254.5,254.87,16722.0
2019-10-17 12:15:00,254.84,254.84,254.62,254.73,2600.0,254.84,254.84,254.62,254.73,2600.0
2019-10-17 12:20:00,254.82,254.91,254.65,254.89,5124.0,254.82,254.91,254.65,254.89,5124.0
2019-10-17 12:25:00,254.94,255.15,254.78,254.92,4866.0,254.94,255.15,254.78,254.92,4866.0
2019-10-17 12:30:00,254.93,255.04,254.86,254.97,18458.0,254.93,255.04,254.86,254.97,18458.0
2019-10-17 12:35:00,254.86,255.0,254.72,254.83,19452.0,254.86,255.0,254.72,254.83,19452.0
2019-10-17 12:40:00,254.89,254.98,254.8,254.88,3655.0,254.89,254.98,254.8,254.88,3655.0
2019-10-17 12:45:00,254.83,255.0,254.29,254.34,12850.0,254.83,255.0,254.29,254.34,12850.0
2019-10-17 12:50:00,254.39,254.7,254.32,254.67,5226.0,254.39,254.7,254.32,254.67,5226.0
2019-10-17 12:55:00,254.65,254.76,254.47,254.71,3520.0,254.65,254.76,254.47,254.71,3520.0
2019-10-17 13:00:00,254.67,254.67,254.18,254.37,12866.0,254.67,254.67,254.18,254.37,12866.0
2019-10-17 13:05:00,254.36,254.36,254.05,254.11,4654.0,254.36,254.36,254.05,254.11,4654.0
2019-10-17 13:10:00,254.12,254.25,253.82,253.98,5230.0,254.12,254.25,253.82,253.98,5230.0
2019-10-17 13:15:00,253.9,254.01,253.67,253.76,7888.0,253.9,254.01,253.67,253.76,7888.0
2019-10-17 13:20:00,253.71,253.91,253.5,253.62,17705.0,253.71,253.91,253.5,253.62,17705.0
2019-10-17 13:25:00,253.51,253.69,253.5,253.56,11719.0,253.51,253.69,253.5,253.56,11719.0
2019-10-17 13:30:00,253.56,253.62,253.41,253.54,8800.0,253.56,253.62,253.41,253.54,8800.0
2019-10-17 13:35:00,253.57,253.64,253.31,253.38,2635.0,253.57,253.64,253.31,253.38,2635.0
2019-10-17 13:40:00,253.34,253.35,252.88,252.9,9910.0,253.34,253.35,252.88,252.9,9910.0
2019-10-17 13:45:00,252.98,253.16,252.65,253.09,19600.0,252.98,253.16,252.65,253.09,19600.0
2019-10-17 13:50:00,253.15,253.83,253.15,253.72,4994.0,253.15,253.83,253.15,253.72,4994.0
2019-10-17 13:55:00,253.72,253.72,253.11,253.21,8338.0,253.72,253.72,253.11,253.21,8338.0
2019-10-17 14:00:00,253.25,253.3,252.85,253.07,13170.0,253.25,253.3,252.85,253.07,13170.0
2019-10-17 14:05:00,253.11,253.29,252.78,252.91,12763.0,253.11,253.29,252.78,252.91,12763.0
2019-10-17 14:10:00,252.92,253.06,252.66,253.0,24423.0,252.92,253.06,252.66,253.0,24423.0
2019-10-17 14:15:00,252.9,253.57,252.9,253.03,18974.0,252.9,253.57,252.9,253.03,18974.0
2019-10-17 14:20:00,253.01,253.14,252.79,252.89,10517.0,253.01,253.14,252.79,252.89,10517.0
2019-10-17 14:25:00,252.89,253.6,252.89,253.23,17718.0,252.89,253.6,252.89,253.23,17718.0
2019-10-17 14:30:00,253.15,253.27,253.02,253.25,8356.0,253.15,253.27,253.02,253.25,8356.0
2019-10-17 14:35:00,253.22,253.35,253.06,253.19,16566.0,253.22,253.35,253.06,253.19,16566.0
2019-10-17 14:40:00,253.2,253.2,252.7,252.75,19841.0,253.2,253.2,252.7,252.75,19841.0
2019-10-17 14:45:00,252.68,252.76,252.5,252.56,13848.0,252.68,252.76,252.5,252.56,13848.0
2019-10-17 14:50:00,252.56,252.84,252.18,252.47,16059.0,252.56,252.84,252.18,252.47,16059.0
2019-10-17 14:55:00,252.48,252.48,252.05,252.3,11115.0,252.48,252.48,252.05,252.3,11115.0
2019-10-17 15:00:00,252.34,252.52,252.22,252.28,14607.0,252.34,252.52,252.22,252.28,14607.0
2019-10-17 15:05:00,252.26,252.45,252.17,252.33,14696.0,252.26,252.45,252.17,252.33,14696.0
2019-10-17 15:10:00,252.3,252.61,252.15,252.59,7727.0,252.3,252.61,252.15,252.59,7727.0
2019-10-17 15:15:00,252.64,252.75,252.49,252.67,6530.0,252.64,252.75,252.49,252.67,6530.0
2019-10-17 15:20:00,252.65,253.31,252.65,253.02,10131.0,252.65,253.31,252.65,253.02,10131.0
2019-10-17 15:25:00,252.99,253.05,252.95,253.0,19216.0,252.99,253.05,252.95,253.0,19216.0
2019-10-17 15:30:00,253.0,253.54,252.98,253.23,29958.0,253.0,253.54,252.98,253.23,29958.0
2019-10-17 15:35:00,253.22,253.51,253.1,253.48,21329.0,253.22,253.51,253.1,253.48,21329.0
2019-10-17 15:40:00,253.49,253.78,253.45,253.74,26098.0,253.49,253.78,253.45,253.74,26098.0
2019-10-17 15:45:00,253.69,254.07,253.68,253.9,25097.0,253.69,254.07,253.68,253.9,25097.0
2019-10-17 15:50:00,253.87,254.39,253.87,254.31,44452.0,253.87,254.39,253.87,254.31,44452.0
2019-10-17 15:55:00,254.3,254.57,254.17,254.38,62029.0,254.3,254.57,254.17,254.38,62029.0
2019-10-18 09:30:00,253.97,256.8,253.97,256.8,39544.0,253.97,256.8,253.97,256.8,39544.0
2019-10-18 09:35:00,256.48,257.51,255.47,257.02,33842.0,256.48,257.51,255.47,257.02,33842.0
2019-10-18 09:40:00,256.7,256.7,253.97,254.5,14700.0,256.7,256.7,253.97,254.5,14700.0
2019-10-18 09:45:00,253.77,253.96,252.31,253.38,23938.0,253.77,253.96,252.31,253.38,23938.0
2019-10-18 09:50:00,253.14,253.6,250.72,250.73,45963.0,253.14,253.6,250.72,250.73,45963.0
2019-10-18 09:55:00,250.71,251.28,248.51,249.4,67971.0,250.71,251.28,248.51,249.4,67971.0
2019-10-18 10:00:00,249.21,250.42,248.75,249.3,62652.0,249.21,250.42,248.75,249.3,62652.0
2019-10-18 10:05:00,249.17,249.65,248.8,249.61,72020.0,249.17,249.65,248.8,249.61,72020.0
2019-10-18 10:10:00,249.71,250.54,249.3,249.58,16650.0,249.71,250.54,249.3,249.58,16650.0
2019-10-18 10:15:00,249.57,250.4,249.35,250.27,11012.0,249.57,250.4,249.35,250.27,11012.0
2019-10-18 10:20:00,250.31,250.68,250.03,250.15,20223.0,250.31,250.68,250.03,250.15,20223.0
2019-10-18 10:25:00,250.24,250.32,249.53,249.98,20422.0,250.24,250.32,249.53,249.98,20422.0
2019-10-18 10:30:00,249.98,250.08,249.41,249.6,62902.0,249.98,250.08,249.41,249.6,62902.0
2019-10-18 10:35:00,249.61,250.19,249.52,250.0,63381.0,249.61,250.19,249.52,250.0,63381.0
2019-10-18 10:40:00,250.05,250.08,249.54,249.89,53892.0,250.05,250.08,249.54,249.89,53892.0
2019-10-18 10:45:00,249.89,250.49,248.21,248.21,88442.0,249.89,250.49,248.21,248.21,88442.0
2019-10-18 10:50:00,248.21,249.17,248.13,248.62,20115.0,248.21,249.17,248.13,248.62,20115.0
2019-10-18 10:55:00,248.61,249.9,248.46,249.47,63827.0,248.61,249.9,248.46,249.47,63827.0
2019-10-18 11:00:00,249.34,249.87,248.82,248.82,46793.0,249.34,249.87,248.82,248.82,46793.0
2019-10-18 11:05:00,248.65,248.78,247.73,247.73,46670.0,248.65,248.78,247.73,247.73,46670.0
2019-10-18 11:10:00,247.76,248.15,246.5,247.53,112582.0,247.76,248.15,246.5,247.53,112582.0
2019-10-18 11:15:00,247.63,248.34,247.29,248.17,37859.0,247.63,248.34,247.29,248.17,37859.0
2019-10-18 11:20:00,248.12,248.57,247.96,248.06,21018.0,248.12,248.57,247.96,248.06,21018.0
2019-10-18 11:25:00,248.0,248.67,247.94,248.25,18788.0,248.0,248.67,247.94,248.25,18788.0
2019-10-18 11:30:00,248.48,249.07,248.2,248.2,12195.0,248.48,249.07,248.2,248.2,12195.0
2019-10-18 11:35:00,248.24,248.27,247.3,247.3,38473.0,248.24,248.27,247.3,247.3,38473.0
2019-10-18 11:40:00,247.16,247.25,246.26,246.29,37415.0,247.16,247.25,246.26,246.29,37415.0
2019-10-18 11:45:00,246.3,246.56,245.5,245.56,50337.0,246.3,246.56,245.5,245.56,50337.0
2019-10-18 11:50:00,245.5,245.57,244.4,244.67,47967.0,245.5,245.57,244.4,244.67,47967.0
2019-10-18 11:55:00,244.67,245.01,244.25,244.5,19396.0,244.67,245.01,244.25,244.5,19396.0
2019-10-18 12:00:00,244.46,245.41,244.22,244.32,18323.0,244.46,245.41,244.22,244.32,18323.0
2019-10-18 12:05:00,244.37,244.61,243.94,243.94,18842.0,244.37,244.61,243.94,243.94,18842.0
2019-10-18 12:10:00,243.9,244.58,243.25,243.31,91087.0,243.9,244.58,243.25,243.31,91087.0
2019-10-18 12:15:00,243.31,243.91,242.32,242.39,118159.0,243.31,243.91,242.32,242.39,118159.0
2019-10-18 12:20:00,242.45,242.45,240.7,242.29,69086.0,242.45,242.45,240.7,242.29,69086.0
2019-10-18 12:25:00,242.13,242.47,241.57,242.11,42071.0,242.13,242.47,241.57,242.11,42071.0
2019-10-18 12:30:00,241.97,242.03,241.08,241.97,56306.0,241.97,242.03,241.08,241.97,56306.0
2019-10-18 12:35:00,241.96,242.29,241.04,241.8,68231.0,241.96,242.29,241.04,241.8,68231.0
2019-10-18 12:40:00,241.81,241.92,240.87,241.2,40518.0,241.81,241.92,240.87,241.2,40518.0
2019-10-18 12:45:00,241.2,242.13,240.62,242.09,85215.0,241.2,242.13,240.62,242.09,85215.0
2019-10-18 12:50:00,242.09,243.49,242.09,243.35,35502.0,242.09,243.49,242.09,243.35,35502.0
2019-10-18 12:55:00,243.52,244.22,243.16,244.09,21470.0,243.52,244.22,243.16,244.09,21470.0
2019-10-18 13:00:00,244.09,244.63,243.53,244.59,39025.0,244.09,244.63,243.53,244.59,39025.0
2019-10-18 13:05:00,244.82,245.17,244.02,244.96,31501.0,244.82,245.17,244.02,244.96,31501.0
2019-10-18 13:10:00,245.11,245.61,244.65,245.45,21364.0,245.11,245.61,244.65,245.45,21364.0
2019-10-18 13:15:00,245.46,246.24,245.09,245.95,65299.0,245.46,246.24,245.09,245.95,65299.0
2019-10-18 13:20:00,246.06,246.23,245.83,246.19,14098.0,246.06,246.23,245.83,246.19,14098.0
2019-10-18 13:25:00,246.04,246.22,244.87,244.96,8912.0,246.04,246.22,244.87,244.96,8912.0
2019-10-18 13:30:00,244.97,244.98,244.43,244.43,20716.0,244.97,244.98,244.43,244.43,20716.0
2019-10-18 13:35:00,244.43,244.78,244.01,244.46,24469.0,244.43,244.78,244.01,244.46,24469.0
2019-10-18 13:40:00,244.46,244.78,244.08,244.74,23674.0,244.46,244.78,244.08,244.74,23674.0
2019-10-18 13:45:00,244.78,245.84,244.78,245.84,28819.0,244.78,245.84,244.78,245.84,28819.0
2019-10-18 13:50:00,245.86,245.93,245.32,245.54,48147.0,245.86,245.93,245.32,245.54,48147.0
2019-10-18 13:55:00,245.54,246.0,245.41,245.74,40758.0,245.54,246.0,245.41,245.74,40758.0
2019-10-18 14:00:00,245.83,246.0,245.29,245.5,15106.0,245.83,246.0,245.29,245.5,15106.0
2019-10-18 14:05:00,245.62,245.83,245.31,245.58,37911.0,245.62,245.83,245.31,245.58,37911.0
2019-10-18 14:10:00,245.46,245.64,244.93,244.96,15699.0,245.46,245.64,244.93,244.96,15699.0
2019-10-18 14:15:00,244.91,245.09,244.36,244.36,20759.0,244.91,245.09,244.36,244.36,20759.0
2019-10-18 14:20:00,244.38,245.8,244.38,245.4,37889.0,244.38,245.8,244.38,245.4,37889.0
2019-10-18 14:25:00,245.47,245.67,245.03,245.44,14898.0,245.47,245.67,245.03,245.44,14898.0
2019-10-18 14:30:00,245.48,245.7,244.72,244.86,95648.0,245.48,245.7,244.72,244.86,95648.0
2019-10-18 14:35:00,244.79,245.37,244.73,245.15,20663.0,244.79,245.37,244.73,245.15,20663.0
2019-10-18 14:40:00,245.16,245.2,244.55,244.78,34286.0,245.16,245.2,244.55,244.78,34286.0
2019-10-18 14:45:00,244.76,244.82,243.89,244.32,33296.0,244.76,244.82,243.89,244.32,33296.0
2019-10-18 14:50:00,244.29,244.36,243.98,244.24,28169.0,244.29,244.36,243.98,244.24,28169.0
2019-10-18 14:55:00,244.27,244.79,244.26,244.71,17536.0,244.27,244.79,244.26,244.71,17536.0
2019-10-18 15:00:00,244.72,245.43,244.7,245.19,16169.0,244.72,245.43,244.7,245.19,16169.0
2019-10-18 15:05:00,245.26,245.33,244.32,244.76,41589.0,245.26,245.33,244.32,244.76,41589.0
2019-10-18 15:10:00,244.69,244.82,244.44,244.71,16363.0,244.69,244.82,244.44,244.71,16363.0
2019-10-18 15:15:00,244.72,244.99,244.49,244.62,22869.0,244.72,244.99,244.49,244.62,22869.0
2019-10-18 15:20:00,244.62,244.89,244.15,244.17,25061.0,244.62,244.89,244.15,244.17,25061.0
2019-10-18 15:25:00,244.21,244.73,244.11,244.46,118212.0,244.21,244.73,244.11,244.46,118212.0
2019-10-18 15:30:00,244.39,244.85,244.39,244.5,58731.0,244.39,244.85,244.39,244.5,58731.0
2019-10-18 15:35:00,244.47,244.59,243.96,244.19,56862.0,244.47,244.59,243.96,244.19,56862.0
2019-10-18 15:40:00,244.2,244.24,243.77,244.08,37454.0,244.2,244.24,243.77,244.08,37454.0
2019-10-18 15:45:00,244.04,244.09,243.62,243.71,43422.0,244.04,244.09,243.62,243.71,43422.0
2019-10-18 15:50:00,243.77,244.01,243.12,243.25,79238.0,243.77,244.01,243.12,243.25,79238.0
2019-10-18 15:55:00,243.21,243.76,242.75,242.9,151358.0,243.21,243.76,242.75,242.9,151358.0
2019-10-21 09:30:00,245.09,245.81,242.54,242.55,37784.0,245.09,245.81,242.54,242.55,37784.0
2019-10-21 09:35:00,242.7,243.78,240.91,241.18,27303.0,242.7,243.78,240.91,241.18,27303.0
2019-10-21 09:40:00,241.0,241.38,239.1,240.45,62253.0,241.0,241.38,239.1,240.45,62253.0
2019-10-21 09:45:00,240.67,241.56,240.4,240.64,48002.0,240.67,241.56,240.4,240.64,48002.0
2019-10-21 09:50:00,240.66,242.77,240.53,241.86,63676.0,240.66,242.77,240.53,241.86,63676.0
2019-10-21 09:55:00,241.88,242.3,241.02,241.81,45297.0,241.88,242.3,241.02,241.81,45297.0
2019-10-21 10:00:00,241.92,242.49,240.55,240.94,42756.0,241.92,242.49,240.55,240.94,42756.0
2019-10-21 10:05:00,240.94,241.39,240.5,240.84,22140.0,240.94,241.39,240.5,240.84,22140.0
2019-10-21 10:10:00,240.84,241.22,240.3,240.67,75357.0,240.84,241.22,240.3,240.67,75357.0
2019-10-21 10:15:00,240.69,240.72,240.0,240.24,32398.0,240.69,240.72,240.0,240.24,32398.0
2019-10-21 10:20:00,240.24,240.79,240.14,240.38,39748.0,240.24,240.79,240.14,240.38,39748.0
2019-10-21 10:25:00,240.41,242.12,240.3,241.5,123147.0,240.41,242.12,240.3,241.5,123147.0
2019-10-21 10:30:00,241.52,242.08,241.01,241.85,56615.0,241.52,242.08,241.01,241.85,56615.0
2019-10-21 10:35:00,241.8,242.35,241.74,242.01,38675.0,241.8,242.35,241.74,242.01,38675.0
2019-10-21 10:40:00,242.01,242.4,241.84,242.04,38144.0,242.01,242.4,241.84,242.04,38144.0
2019-10-21 10:45:00,242.11,242.37,241.84,242.28,30947.0,242.11,242.37,241.84,242.28,30947.0
2019-10-21 10:50:00,242.28,243.18,242.28,242.5,29610.0,242.28,243.18,242.28,242.5,29610.0
2019-10-21 10:55:00,242.48,242.59,242.01,242.19,28659.0,242.48,242.59,242.01,242.19,28659.0
2019-10-21 11:00:00,242.2,242.38,242.01,242.12,22063.0,242.2,242.38,242.01,242.12,22063.0
2019-10-21 11:05:00,242.2,242.3,241.61,241.83,31818.0,242.2,242.3,241.61,241.83,31818.0
2019-10-21 11:10:00,241.93,242.27,241.76,242.06,29042.0,241.93,242.27,241.76,242.06,29042.0
2019-10-21 11:15:00,241.99,242.03,241.2,241.5,28009.0,241.99,242.03,241.2,241.5,28009.0
2019-10-21 11:20:00,241.55,241.87,241.49,241.6,29169.0,241.55,241.87,241.49,241.6,29169.0
2019-10-21 11:25:00,241.69,241.78,241.48,241.63,31005.0,241.69,241.78,241.48,241.63,31005.0
2019-10-21 11:30:00,241.69,241.7,240.74,240.76,25185.0,241.69,241.7,240.74,240.76,25185.0
2019-10-21 11:35:00,240.75,241.09,240.39,240.68,16456.0,240.75,241.09,240.39,240.68,16456.0
2019-10-21 11:40:00,240.63,240.97,240.62,240.75,16099.0,240.63,240.97,240.62,240.75,16099.0
2019-10-21 11:45:00,240.9,241.19,240.65,240.72,21741.0,240.9,241.19,240.65,240.72,21741.0
2019-10-21 11:50:00,240.75,240.81,240.18,240.27,17674.0,240.75,240.81,240.18,240.27,17674.0
2019-10-21 11:55:00,240.28,240.4,239.91,240.3,39893.0,240.28,240.4,239.91,240.3,39893.0
2019-10-21 12:00:00,240.21,240.29,240.01,240.04,31576.0,240.21,240.29,240.01,240.04,31576.0
2019-10-21 12:05:00,240.05,240.16,239.83,239.95,25828.0,240.05,240.16,239.83,239.95,25828.0
2019-10-21 12:10:00,239.98,240.31,239.96,240.24,27205.0,239.98,240.31,239.96,240.24,27205.0
2019-10-21 12:15:00,240.25,240.67,240.0,240.67,91575.0,240.25,240.67,240.0,240.67,91575.0
2019-10-21 12:20:00,240.65,241.36,240.47,241.31,38581.0,240.65,241.36,240.47,241.31,38581.0
2019-10-21 12:25:00,241.32,241.67,241.3,241.59,21771.0,241.32,241.67,241.3,241.59,21771.0
2019-10-21 12:30:00,241.59,241.7,240.71,240.84,65750.0,241.59,241.7,240.71,240.84,65750.0
2019-10-21 12:35:00,240.86,241.23,240.68,241.18,9494.0,240.86,241.23,240.68,241.18,9494.0
2019-10-21 12:40:00,241.28,242.17,241.25,241.74,40649.0,241.28,242.17,241.25,241.74,40649.0
2019-10-21 12:45:00,241.71,242.0,241.44,241.67,27245.0,241.71,242.0,241.44,241.67,27245.0
2019-10-21 12:50:00,241.66,242.01,241.48,241.91,30497.0,241.66,242.01,241.48,241.91,30497.0
2019-10-21 12:55:00,241.82,241.84,241.41,241.52,6710.0,241.82,241.84,241.41,241.52,6710.0
2019-10-21 13:00:00,241.55,242.26,241.39,242.24,19624.0,241.55,242.26,241.39,242.24,19624.0
2019-10-21 13:05:00,242.24,242.27,241.86,241.91,6873.0,242.24,242.27,241.86,241.91,6873.0
2019-10-21 13:10:00,242.0,242.5,241.9,242.5,13687.0,242.0,242.5,241.9,242.5,13687.0
2019-10-21 13:15:00,242.42,242.53,242.1,242.1,14309.0,242.42,242.53,242.1,242.1,14309.0
2019-10-21 13:20:00,242.09,242.58,241.95,242.22,34433.0,242.09,242.58,241.95,242.22,34433.0
2019-10-21 13:25:00,242.14,242.63,242.0,242.63,35630.0,242.14,242.63,242.0,242.63,35630.0
2019-10-21 13:30:00,242.63,242.84,242.46,242.77,27839.0,242.63,242.84,242.46,242.77,27839.0
2019-10-21 13:35:00,242.74,242.94,242.5,242.72,11751.0,242.74,242.94,242.5,242.72,11751.0
2019-10-21 13:40:00,242.67,242.67,242.25,242.37,8420.0,242.67,242.67,242.25,242.37,8420.0
2019-10-21 13:45:00,242.29,242.29,241.41,241.41,21409.0,242.29,242.29,241.41,241.41,21409.0
2019-10-21 13:50:00,241.46,242.07,241.46,242.07,11626.0,241.46,242.07,241.46,242.07,11626.0
2019-10-21 13:55:00,242.02,242.24,241.7,241.77,9692.0,242.02,242.24,241.7,241.77,9692.0
2019-10-21 14:00:00,241.77,242.16,241.76,242.0,17024.0,241.77,242.16,241.76,242.0,17024.0
2019-10-21 14:05:00,242.01,242.02,241.64,241.68,21643.0,242.01,242.02,241.64,241.68,21643.0
2019-10-21 14:10:00,241.66,241.91,241.42,241.5,18806.0,241.66,241.91,241.42,241.5,18806.0
2019-10-21 14:15:00,241.49,241.6,240.97,241.06,14508.0,241.49,241.6,240.97,241.06,14508.0
2019-10-21 14:20:00,241.06,241.32,240.89,241.0,15203.0,241.06,241.32,240.89,241.0,15203.0
2019-10-21 14:25:00,240.97,241.39,240.75,240.93,68284.0,240.97,241.39,240.75,240.93,68284.0
2019-10-21 14:30:00,241.03,241.29,240.85,240.98,18622.0,241.03,241.29,240.85,240.98,18622.0
2019-10-21 14:35:00,240.97,241.53,240.97,241.1,17971.0,240.97,241.53,240.97,241.1,17971.0
2019-10-21 14:40:00,241.1,241.36,240.94,241.0,24798.0,241.1,241.36,240.94,241.0,24798.0
2019-10-21 14:45:00,241.03,241.09,240.83,241.02,20753.0,241.03,241.09,240.83,241.02,20753.0
2019-10-21 14:50:00,240.98,241.07,240.82,241.0,19201.0,240.98,241.07,240.82,241.0,19201.0
2019-10-21 14:55:00,241.06,241.07,240.85,240.99,15984.0,241.06,241.07,240.85,240.99,15984.0
2019-10-21 15:00:00,241.03,241.04,240.59,240.88,19533.0,241.03,241.04,240.59,240.88,19533.0
2019-10-21 15:05:00,240.87,241.22,240.84,241.07,19211.0,240.87,241.22,240.84,241.07,19211.0
2019-10-21 15:10:00,240.95,241.1,240.91,240.94,18605.0,240.95,241.1,240.91,240.94,18605.0
2019-10-21 15:15:00,240.93,240.95,240.68,240.86,12023.0,240.93,240.95,240.68,240.86,12023.0
2019-10-21 15:20:00,240.89,241.08,240.68,241.08,10251.0,240.89,241.08,240.68,241.08,10251.0
2019-10-21 15:25:00,241.04,241.11,240.78,240.86,14117.0,241.04,241.11,240.78,240.86,14117.0
2019-10-21 15:30:00,240.87,241.01,240.74,240.78,21182.0,240.87,241.01,240.74,240.78,21182.0
2019-10-21 15:35:00,240.81,240.93,240.29,240.75,17793.0,240.81,240.93,240.29,240.75,17793.0
2019-10-21 15:40:00,240.7,240.87,240.52,240.7,21295.0,240.7,240.87,240.52,240.7,21295.0
2019-10-21 15:45:00,240.7,240.91,240.52,240.87,48901.0,240.7,240.91,240.52,240.87,48901.0
2019-10-21 15:50:00,240.9,241.16,240.43,241.1,72139.0,240.9,241.16,240.43,241.1,72139.0
2019-10-21 15:55:00,241.13,241.31,240.35,240.9,152929.0,241.13,241.31,240.35,240.9,152929.0
2019-10-22 09:30:00,242.61,242.61,239.11,241.19,75777.0,242.61,242.61,239.11,241.19,75777.0
2019-10-22 09:35:00,241.7,242.12,240.54,240.92,57869.0,241.7,242.12,240.54,240.92,57869.0
2019-10-22 09:40:00,240.61,241.38,239.78,240.5,63340.0,240.61,241.38,239.78,240.5,63340.0
2019-10-22 09:45:00,240.39,240.71,239.0,239.72,30906.0,240.39,240.71,239.0,239.72,30906.0
2019-10-22 09:50:00,239.38,240.31,239.07,239.7,35916.0,239.38,240.31,239.07,239.7,35916.0
2019-10-22 09:55:00,239.53,239.75,238.68,238.68,24699.0,239.53,239.75,238.68,238.68,24699.0
2019-10-22 10:00:00,238.79,239.25,237.71,237.84,60240.0,238.79,239.25,237.71,237.84,60240.0
2019-10-22 10:05:00,237.94,237.99,236.83,236.87,74921.0,237.94,237.99,236.83,236.87,74921.0
2019-10-22 10:10:00,236.82,237.08,235.3,236.07,58866.0,236.82,237.08,235.3,236.07,58866.0
2019-10-22 10:15:00,236.05,236.63,235.77,235.87,41016.0,236.05,236.63,235.77,235.87,41016.0
2019-10-22 10:20:00,235.86,236.4,235.42,236.02,34403.0,235.86,236.4,235.42,236.02,34403.0
2019-10-22 10:25:00,236.12,236.41,235.01,235.16,102066.0,236.12,236.41,235.01,235.16,102066.0
2019-10-22 10:30:00,235.13,235.54,234.05,234.18,69138.0,235.13,235.54,234.05,234.18,69138.0
2019-10-22 10:35:00,234.1,234.51,233.5,233.74,115368.0,234.1,234.51,233.5,233.74,115368.0
2019-10-22 10:40:00,233.75,234.21,233.6,234.07,57123.0,233.75,234.21,233.6,234.07,57123.0
2019-10-22 10:45:00,233.95,233.98,231.79,231.79,97178.0,233.95,233.98,231.79,231.79,97178.0
2019-10-22 10:50:00,231.96,232.6,231.87,232.55,111303.0,231.96,232.6,231.87,232.55,111303.0
2019-10-22 10:55:00,232.48,232.93,232.12,232.21,80896.0,232.48,232.93,232.12,232.21,80896.0
2019-10-22 11:00:00,232.24,232.7,231.8,232.13,66252.0,232.24,232.7,231.8,232.13,66252.0
2019-10-22 11:05:00,232.13,232.44,231.78,231.79,85367.0,232.13,232.44,231.78,231.79,85367.0
2019-10-22 11:10:00,231.74,231.74,230.38,231.38,79349.0,231.74,231.74,230.38,231.38,79349.0
2019-10-22 11:15:00,231.18,232.47,231.15,231.36,85906.0,231.18,232.47,231.15,231.36,85906.0
2019-10-22 11:20:00,231.31,231.39,230.5,230.62,78282.0,231.31,231.39,230.5,230.62,78282.0
2019-10-22 11:25:00,230.61,230.79,229.92,230.57,110308.0,230.61,230.79,229.92,230.57,110308.0
2019-10-22 11:30:00,230.64,231.25,230.45,230.84,81261.0,230.64,231.25,230.45,230.84,81261.0
2019-10-22 11:35:00,230.88,231.39,230.52,231.03,54676.0,230.88,231.39,230.52,231.03,54676.0
2019-10-22 11:40:00,231.03,233.0,230.77,232.99,85932.0,231.03,233.0,230.77,232.99,85932.0
2019-10-22 11:45:00,233.0,234.1,232.52,232.83,106144.0,233.0,234.1,232.52,232.83,106144.0
2019-10-22 11:50:00,232.87,232.87,232.28,232.51,25832.0,232.87,232.87,232.28,232.51,25832.0
2019-10-22 11:55:00,232.58,232.98,231.86,231.87,23577.0,232.58,232.98,231.86,231.87,23577.0
2019-10-22 12:00:00,231.97,232.73,231.75,232.68,26172.0,231.97,232.73,231.75,232.68,26172.0
2019-10-22 12:05:00,232.68,233.0,232.38,232.55,84490.0,232.68,233.0,232.38,232.55,84490.0
2019-10-22 12:10:00,232.63,233.04,232.43,232.92,55788.0,232.63,233.04,232.43,232.92,55788.0
2019-10-22 12:15:00,232.99,233.09,232.73,232.73,33462.0,232.99,233.09,232.73,232.73,33462.0
2019-10-22 12:20:00,232.81,233.03,232.15,232.4,28528.0,232.81,233.03,232.15,232.4,28528.0
2019-10-22 12:25:00,232.39,232.42,231.87,232.07,22948.0,232.39,232.42,231.87,232.07,22948.0
2019-10-22 12:30:00,232.07,232.79,231.72,232.77,52085.0,232.07,232.79,231.72,232.77,52085.0
2019-10-22 12:35:00,232.78,233.0,232.63,232.64,14834.0,232.78,233.0,232.63,232.64,14834.0
2019-10-22 12:40:00,232.75,233.0,232.71,233.0,56882.0,232.75,233.0,232.71,233.0,56882.0
2019-10-22 12:45:00,233.0,234.2,232.97,233.92,66537.0,233.0,234.2,232.97,233.92,66537.0
2019-10-22 12:50:00,234.0,234.0,233.57,233.85,14328.0,234.0,234.0,233.57,233.85,14328.0
2019-10-22 12:55:00,233.91,233.98,233.65,233.8,11993.0,233.91,233.98,233.65,233.8,11993.0
2019-10-22 13:00:00,233.75,233.75,232.63,232.69,51350.0,233.75,233.75,232.63,232.69,51350.0
2019-10-22 13:05:00,232.74,233.33,232.68,232.68,28897.0,232.74,233.33,232.68,232.68,28897.0
2019-10-22 13:10:00,232.66,232.66,232.0,232.05,28180.0,232.66,232.66,232.0,232.05,28180.0
2019-10-22 13:15:00,232.04,232.3,231.84,232.2,98107.0,232.04,232.3,231.84,232.2,98107.0
2019-10-22 13:20:00,232.25,232.28,231.88,231.97,74549.0,232.25,232.28,231.88,231.97,74549.0
2019-10-22 13:25:00,231.91,231.93,231.45,231.57,45636.0,231.91,231.93,231.45,231.57,45636.0
2019-10-22 13:30:00,231.53,231.6,231.1,231.29,31448.0,231.53,231.6,231.1,231.29,31448.0
2019-10-22 13:35:00,231.29,231.46,230.75,231.08,54782.0,231.29,231.46,230.75,231.08,54782.0
2019-10-22 13:40:00,231.08,231.33,230.75,230.75,42825.0,231.08,231.33,230.75,230.75,42825.0
2019-10-22 13:45:00,230.78,231.11,230.53,230.88,54098.0,230.78,231.11,230.53,230.88,54098.0
2019-10-22 13:50:00,230.75,230.75,229.46,229.46,204765.0,230.75,230.75,229.46,229.46,204765.0
2019-10-22 13:55:00,229.64,230.04,228.83,229.46,116852.0,229.64,230.04,228.83,229.46,116852.0
2019-10-22 14:00:00,229.37,229.67,228.81,229.32,33213.0,229.37,229.67,228.81,229.32,33213.0
2019-10-22 14:05:00,229.31,229.44,229.11,229.21,102758.0,229.31,229.44,229.11,229.21,102758.0
2019-10-22 14:10:00,229.25,230.0,229.24,229.47,48021.0,229.25,230.0,229.24,229.47,48021.0
2019-10-22 14:15:00,229.49,230.78,229.42,230.5,116639.0,229.49,230.78,229.42,230.5,116639.0
2019-10-22 14:20:00,230.56,230.62,229.94,230.52,75089.0,230.56,230.62,229.94,230.52,75089.0
2019-10-22 14:25:00,230.67,230.94,229.86,229.99,21514.0,230.67,230.94,229.86,229.99,21514.0
2019-10-22 14:30:00,229.99,230.21,229.64,229.86,111519.0,229.99,230.21,229.64,229.86,111519.0
2019-10-22 14:35:00,229.8,230.53,229.79,230.48,63998.0,229.8,230.53,229.79,230.48,63998.0
2019-10-22 14:40:00,230.63,231.17,230.53,231.13,64659.0,230.63,231.17,230.53,231.13,64659.0
2019-10-22 14:45:00,231.07,231.16,229.48,230.06,60458.0,231.07,231.16,229.48,230.06,60458.0
2019-10-22 14:50:00,229.94,230.17,229.15,229.22,29991.0,229.94,230.17,229.15,229.22,29991.0
2019-10-22 14:55:00,229.22,229.32,227.96,228.47,67880.0,229.22,229.32,227.96,228.47,67880.0
2019-10-22 15:00:00,228.5,228.7,225.0,226.42,89938.0,228.5,228.7,225.0,226.42,89938.0
2019-10-22 15:05:00,226.61,228.0,226.26,227.53,122925.0,226.61,228.0,226.26,227.53,122925.0
2019-10-22 15:10:00,227.42,227.67,227.14,227.49,48310.0,227.42,227.67,227.14,227.49,48310.0
2019-10-22 15:15:00,227.58,227.93,226.99,227.0,46394.0,227.58,227.93,226.99,227.0,46394.0
2019-10-22 15:20:00,226.97,227.21,226.69,227.0,56014.0,226.97,227.21,226.69,227.0,56014.0
2019-10-22 15:25:00,227.0,227.34,226.87,227.29,44173.0,227.0,227.34,226.87,227.29,44173.0
2019-10-22 15:30:00,227.26,228.89,227.09,228.8,70657.0,227.26,228.89,227.09,228.8,70657.0
2019-10-22 15:35:00,228.72,229.37,228.45,228.47,55812.0,228.72,229.37,228.45,228.47,55812.0
2019-10-22 15:40:00,228.42,228.69,228.09,228.11,63861.0,228.42,228.69,228.09,228.11,63861.0
2019-10-22 15:45:00,228.06,228.24,227.61,227.85,75276.0,228.06,228.24,227.61,227.85,75276.0
2019-10-22 15:50:00,227.82,228.0,227.32,227.39,190498.0,227.82,228.0,227.32,227.39,190498.0
2019-10-22 15:55:00,227.35,228.43,227.35,228.22,162849.0,227.35,228.43,227.35,228.22,162849.0
2019-10-23 09:30:00,216.3,218.45,213.99,216.52,904735.0,216.3,218.45,213.99,216.52,904735.0
2019-10-23 09:35:00,216.74,219.72,215.09,219.35,587133.0,216.74,219.72,215.09,219.35,587133.0
2019-10-23 09:40:00,219.02,223.0,218.32,222.68,304135.0,219.02,223.0,218.32,222.68,304135.0
2019-10-23 09:45:00,222.63,224.96,222.01,223.7,438478.0,222.63,224.96,222.01,223.7,438478.0
2019-10-23 09:50:00,223.7,225.73,222.05,224.39,238147.0,223.7,225.73,222.05,224.39,238147.0
2019-10-23 09:55:00,224.67,225.23,222.62,224.66,191488.0,224.67,225.23,222.62,224.66,191488.0
2019-10-23 10:00:00,224.66,224.68,222.68,222.68,165270.0,224.66,224.68,222.68,222.68,165270.0
2019-10-23 10:05:00,222.77,222.85,218.52,218.6,453425.0,222.77,222.85,218.52,218.6,453425.0
2019-10-23 10:10:00,218.71,220.18,218.03,219.9,199967.0,218.71,220.18,218.03,219.9,199967.0
2019-10-23 10:15:00,219.9,221.5,219.54,220.49,110443.0,219.9,221.5,219.54,220.49,110443.0
2019-10-23 10:20:00,220.26,221.49,219.73,219.92,108361.0,220.26,221.49,219.73,219.92,108361.0
2019-10-23 10:25:00,219.89,220.75,219.36,220.0,111655.0,219.89,220.75,219.36,220.0,111655.0
2019-10-23 10:30:00,220.0,220.21,218.67,219.38,181276.0,220.0,220.21,218.67,219.38,181276.0
2019-10-23 10:35:00,219.27,219.91,218.24,218.63,193199.0,219.27,219.91,218.24,218.63,193199.0
2019-10-23 10:40:00,218.63,219.63,218.48,219.49,61446.0,218.63,219.63,218.48,219.49,61446.0
2019-10-23 10:45:00,219.46,220.05,219.27,219.95,66701.0,219.46,220.05,219.27,219.95,66701.0
2019-10-23 10:50:00,219.91,219.97,219.15,219.59,104321.0,219.91,219.97,219.15,219.59,104321.0
2019-10-23 10:55:00,219.62,219.89,218.55,218.65,109782.0,219.62,219.89,218.55,218.65,109782.0
2019-10-23 11:00:00,218.61,218.94,217.11,218.1,181969.0,218.61,218.94,217.11,218.1,181969.0
2019-10-23 11:05:00,218.1,218.38,217.27,217.6,118086.0,218.1,218.38,217.27,217.6,118086.0
2019-10-23 11:10:00,217.39,218.92,217.29,218.8,85629.0,217.39,218.92,217.29,218.8,85629.0
2019-10-23 11:15:00,218.88,219.9,218.36,219.58,48565.0,218.88,219.9,218.36,219.58,48565.0
2019-10-23 11:20:00,219.58,220.01,219.42,219.61,114303.0,219.58,220.01,219.42,219.61,114303.0
2019-10-23 11:25:00,219.53,220.02,219.28,219.85,129739.0,219.53,220.02,219.28,219.85,129739.0
2019-10-23 11:30:00,219.83,219.97,218.5,219.0,28539.0,219.83,219.97,218.5,219.0,28539.0
2019-10-23 11:35:00,219.09,220.0,219.08,219.78,26685.0,219.09,220.0,219.08,219.78,26685.0
2019-10-23 11:40:00,219.73,219.93,218.85,219.0,109966.0,219.73,219.93,218.85,219.0,109966.0
2019-10-23 11:45:00,218.95,218.95,217.44,218.16,36971.0,218.95,218.95,217.44,218.16,36971.0
2019-10-23 11:50:00,218.18,218.41,216.52,217.08,110478.0,218.18,218.41,216.52,217.08,110478.0
2019-10-23 11:55:00,217.05,217.24,216.09,216.24,82035.0,217.05,217.24,216.09,216.24,82035.0
2019-10-23 12:00:00,216.23,217.41,215.79,217.41,124177.0,216.23,217.41,215.79,217.41,124177.0
2019-10-23 12:05:00,217.31,218.91,216.77,218.24,185254.0,217.31,218.91,216.77,218.24,185254.0
2019-10-23 12:10:00,218.53,218.71,216.97,217.41,51004.0,218.53,218.71,216.97,217.41,51004.0
2019-10-23 12:15:00,217.4,217.4,216.55,217.28,67008.0,217.4,217.4,216.55,217.28,67008.0
2019-10-23 12:20:00,217.35,217.82,217.21,217.56,73900.0,217.35,217.82,217.21,217.56,73900.0
2019-10-23 12:25:00,217.51,217.84,217.25,217.3,78544.0,217.51,217.84,217.25,217.3,78544.0
2019-10-23 12:30:00,217.3,218.13,217.04,217.98,61144.0,217.3,218.13,217.04,217.98,61144.0
2019-10-23 12:35:00,218.06,219.06,217.9,218.81,36028.0,218.06,219.06,217.9,218.81,36028.0
2019-10-23 12:40:00,218.86,219.41,218.51,219.38,53130.0,218.86,219.41,218.51,219.38,53130.0
2019-10-23 12:45:00,219.35,220.3,219.2,219.76,59822.0,219.35,220.3,219.2,219.76,59822.0
2019-10-23 12:50:00,219.9,220.09,219.21,219.39,47593.0,219.9,220.09,219.21,219.39,47593.0
2019-10-23 12:55:00,219.27,219.32,218.72,219.29,25953.0,219.27,219.32,218.72,219.29,25953.0
2019-10-23 13:00:00,219.29,219.78,218.96,219.28,32208.0,219.29,219.78,218.96,219.28,32208.0
2019-10-23 13:05:00,219.27,219.79,218.36,218.73,38008.0,219.27,219.79,218.36,218.73,38008.0
2019-10-23 13:10:00,218.74,219.35,218.67,218.95,37266.0,218.74,219.35,218.67,218.95,37266.0
2019-10-23 13:15:00,218.86,219.1,218.29,218.92,62961.0,218.86,219.1,218.29,218.92,62961.0
2019-10-23 13:20:00,218.93,219.09,218.64,218.7,34228.0,218.93,219.09,218.64,218.7,34228.0
2019-10-23 13:25:00,218.58,219.07,218.49,218.68,68289.0,218.58,219.07,218.49,218.68,68289.0
2019-10-23 13:30:00,218.7,219.2,218.63,218.92,27486.0,218.7,219.2,218.63,218.92,27486.0
2019-10-23 13:35:00,218.95,218.95,218.08,218.78,23073.0,218.95,218.95,218.08,218.78,23073.0
2019-10-23 13:40:00,218.67,218.77,218.26,218.72,34358.0,218.67,218.77,218.26,218.72,34358.0
2019-10-23 13:45:00,218.79,218.85,218.26,218.81,41242.0,218.79,218.85,218.26,218.81,41242.0
2019-10-23 13:50:00,218.8,218.91,218.32,218.56,25508.0,218.8,218.91,218.32,218.56,25508.0
2019-10-23 13:55:00,218.56,218.7,218.19,218.19,30572.0,218.56,218.7,218.19,218.19,30572.0
2019-10-23 14:00:00,218.32,218.54,216.78,216.9,46173.0,218.32,218.54,216.78,216.9,46173.0
2019-10-23 14:05:00,216.88,217.12,216.51,216.82,48786.0,216.88,217.12,216.51,216.82,48786.0
2019-10-23 14:10:00,216.81,217.24,216.79,217.14,47963.0,216.81,217.24,216.79,217.14,47963.0
2019-10-23 14:15:00,217.12,217.14,215.62,216.0,104778.0,217.12,217.14,215.62,216.0,104778.0
2019-10-23 14:20:00,215.91,216.15,214.76,215.29,133957.0,215.91,216.15,214.76,215.29,133957.0
2019-10-23 14:25:00,215.29,215.68,214.68,215.68,123414.0,215.29,215.68,214.68,215.68,123414.0
2019-10-23 14:30:00,215.61,216.51,215.54,216.34,141366.0,215.61,216.51,215.54,216.34,141366.0
2019-10-23 14:35:00,216.43,216.77,216.01,216.26,99154.0,216.43,216.77,216.01,216.26,99154.0
2019-10-23 14:40:00,216.3,216.98,216.0,216.77,80072.0,216.3,216.98,216.0,216.77,80072.0
2019-10-23 14:45:00,216.63,217.83,216.5,217.4,64582.0,216.63,217.83,216.5,217.4,64582.0
2019-10-23 14:50:00,217.45,217.65,216.62,217.24,35397.0,217.45,217.65,216.62,217.24,35397.0
2019-10-23 14:55:00,217.29,218.15,217.12,218.07,52504.0,217.29,218.15,217.12,218.07,52504.0
2019-10-23 15:00:00,218.06,220.58,217.98,220.05,112820.0,218.06,220.58,217.98,220.05,112820.0
2019-10-23 15:05:00,219.93,221.24,219.93,220.18,95783.0,219.93,221.24,219.93,220.18,95783.0
2019-10-23 15:10:00,220.17,220.35,219.11,219.36,74904.0,220.17,220.35,219.11,219.36,74904.0
2019-10-23 15:15:00,219.28,219.73,219.05,219.64,80934.0,219.28,219.73,219.05,219.64,80934.0
2019-10-23 15:20:00,219.65,220.23,219.5,220.06,86237.0,219.65,220.23,219.5,220.06,86237.0
2019-10-23 15:25:00,220.1,220.45,219.89,220.31,76221.0,220.1,220.45,219.89,220.31,76221.0
2019-10-23 15:30:00,220.21,220.99,220.19,220.32,49884.0,220.21,220.99,220.19,220.32,49884.0
2019-10-23 15:35:00,220.33,220.33,219.9,220.0,203508.0,220.33,220.33,219.9,220.0,203508.0
2019-10-23 15:40:00,220.0,220.86,219.94,220.37,69517.0,220.0,220.86,219.94,220.37,69517.0
2019-10-23 15:45:00,220.47,220.49,219.92,220.04,92585.0,220.47,220.49,219.92,220.04,92585.0
2019-10-23 15:50:00,220.03,220.22,219.63,219.66,113045.0,220.03,220.22,219.63,219.66,113045.0
2019-10-23 15:55:00,219.66,220.99,219.24,220.01,179316.0,219.66,220.99,219.24,220.01,179316.0
2019-10-24 09:30:00,236.56,243.05,236.28,242.63,544017.0,236.56,243.05,236.28,242.63,544017.0
2019-10-24 09:35:00,242.59,243.62,239.26,240.32,385929.0,242.59,243.62,239.26,240.32,385929.0
2019-10-24 09:40:00,240.3,243.82,239.0,240.56,328940.0,240.3,243.82,239.0,240.56,328940.0
2019-10-24 09:45:00,240.66,242.08,239.39,240.29,215865.0,240.66,242.08,239.39,240.29,215865.0
2019-10-24 09:50:00,240.14,241.99,239.18,241.38,225963.0,240.14,241.99,239.18,241.38,225963.0
2019-10-24 09:55:00,241.38,241.45,237.13,237.3,115816.0,241.38,241.45,237.13,237.3,115816.0
2019-10-24 10:00:00,237.18,239.0,236.3,237.35,93559.0,237.18,239.0,236.3,237.35,93559.0
2019-10-24 10:05:00,237.5,239.18,237.34,239.0,90072.0,237.5,239.18,237.34,239.0,90072.0
2019-10-24 10:10:00,238.94,239.06,235.59,236.45,288568.0,238.94,239.06,235.59,236.45,288568.0
2019-10-24 10:15:00,236.45,237.93,236.44,236.97,72061.0,236.45,237.93,236.44,236.97,72061.0
2019-10-24 10:20:00,236.83,237.25,234.9,235.0,232521.0,236.83,237.25,234.9,235.0,232521.0
2019-10-24 10:25:00,235.0,237.01,234.1,236.61,103473.0,235.0,237.01,234.1,236.61,103473.0
2019-10-24 10:30:00,236.66,236.66,233.57,233.87,62000.0,236.66,236.66,233.57,233.87,62000.0
2019-10-24 10:35:00,233.64,233.77,232.25,233.19,112988.0,233.64,233.77,232.25,233.19,112988.0
2019-10-24 10:40:00,233.29,235.03,232.91,235.01,110305.0,233.29,235.03,232.91,235.01,110305.0
2019-10-24 10:45:00,235.01,235.39,233.66,234.7,147217.0,235.01,235.39,233.66,234.7,147217.0
2019-10-24 10:50:00,234.86,235.38,234.27,235.38,114726.0,234.86,235.38,234.27,235.38,114726.0
2019-10-24 10:55:00,235.4,236.35,235.17,235.72,102557.0,235.4,236.35,235.17,235.72,102557.0
2019-10-24 11:00:00,235.7,236.27,234.09,234.43,104187.0,235.7,236.27,234.09,234.43,104187.0
2019-10-24 11:05:00,234.43,234.93,232.79,233.03,96102.0,234.43,234.93,232.79,233.03,96102.0
2019-10-24 11:10:00,233.12,234.64,233.02,234.54,93729.0,233.12,234.64,233.02,234.54,93729.0
2019-10-24 11:15:00,234.41,235.5,233.62,234.15,71907.0,234.41,235.5,233.62,234.15,71907.0
2019-10-24 11:20:00,234.04,234.74,233.34,234.57,82794.0,234.04,234.74,233.34,234.57,82794.0
2019-10-24 11:25:00,234.55,235.29,233.99,234.55,57292.0,234.55,235.29,233.99,234.55,57292.0
2019-10-24 11:30:00,234.49,235.2,234.34,235.18,46669.0,234.49,235.2,234.34,235.18,46669.0
2019-10-24 11:35:00,235.01,236.9,235.01,236.21,41706.0,235.01,236.9,235.01,236.21,41706.0
2019-10-24 11:40:00,236.15,237.55,236.15,237.46,55364.0,236.15,237.55,236.15,237.46,55364.0
2019-10-24 11:45:00,237.49,237.55,236.16,236.52,108119.0,237.49,237.55,236.16,236.52,108119.0
2019-10-24 11:50:00,236.53,237.3,236.49,236.98,47533.0,236.53,237.3,236.49,236.98,47533.0
2019-10-24 11:55:00,237.1,237.44,236.94,237.14,33522.0,237.1,237.44,236.94,237.14,33522.0
2019-10-24 12:00:00,237.09,238.31,236.75,237.87,41969.0,237.09,238.31,236.75,237.87,41969.0
2019-10-24 12:05:00,237.87,237.88,237.16,237.65,54168.0,237.87,237.88,237.16,237.65,54168.0
2019-10-24 12:10:00,237.6,238.09,237.37,237.45,49639.0,237.6,238.09,237.37,237.45,49639.0
2019-10-24 12:15:00,237.36,237.41,236.21,237.38,47597.0,237.36,237.41,236.21,237.38,47597.0
2019-10-24 12:20:00,237.39,237.79,237.13,237.74,29433.0,237.39,237.79,237.13,237.74,29433.0
2019-10-24 12:25:00,237.62,237.98,237.19,237.63,46588.0,237.62,237.98,237.19,237.63,46588.0
2019-10-24 12:30:00,237.75,238.1,237.44,237.81,28178.0,237.75,238.1,237.44,237.81,28178.0
2019-10-24 12:35:00,237.72,237.76,237.39,237.45,30442.0,237.72,237.76,237.39,237.45,30442.0
2019-10-24 12:40:00,237.47,237.81,236.46,237.09,22707.0,237.47,237.81,236.46,237.09,22707.0
2019-10-24 12:45:00,237.31,238.13,237.01,237.51,106875.0,237.31,238.13,237.01,237.51,106875.0
2019-10-24 12:50:00,237.52,237.91,237.3,237.3,32580.0,237.52,237.91,237.3,237.3,32580.0
2019-10-24 12:55:00,237.44,237.52,236.75,236.75,26084.0,237.44,237.52,236.75,236.75,26084.0
2019-10-24 13:00:00,236.71,237.4,236.65,237.26,73737.0,236.71,237.4,236.65,237.26,73737.0
2019-10-24 13:05:00,237.24,237.4,236.86,236.91,24182.0,237.24,237.4,236.86,236.91,24182.0
2019-10-24 13:10:00,236.87,237.39,236.8,237.05,41917.0,236.87,237.39,236.8,237.05,41917.0
2019-10-24 13:15:00,237.07,237.75,236.95,237.61,55666.0,237.07,237.75,236.95,237.61,55666.0
2019-10-24 13:20:00,237.6,237.6,236.85,237.0,35870.0,237.6,237.6,236.85,237.0,35870.0
2019-10-24 13:25:00,237.0,237.14,236.86,237.0,33921.0,237.0,237.14,236.86,237.0,33921.0
2019-10-24 13:30:00,236.98,237.08,236.77,237.07,48627.0,236.98,237.08,236.77,237.07,48627.0
2019-10-24 13:35:00,237.15,237.28,236.91,237.13,23399.0,237.15,237.28,236.91,237.13,23399.0
2019-10-24 13:40:00,237.18,237.55,237.13,237.47,24255.0,237.18,237.55,237.13,237.47,24255.0
2019-10-24 13:45:00,237.48,237.56,237.05,237.13,36218.0,237.48,237.56,237.05,237.13,36218.0
2019-10-24 13:50:00,237.09,237.27,236.09,236.94,354498.0,237.09,237.27,236.09,236.94,354498.0
2019-10-24 13:55:00,236.94,237.24,236.69,236.84,63598.0,236.94,237.24,236.69,236.84,63598.0
2019-10-24 14:00:00,236.88,237.95,236.8,237.65,119915.0,236.88,237.95,236.8,237.65,119915.0
2019-10-24 14:05:00,237.56,237.75,236.57,237.19,56392.0,237.56,237.75,236.57,237.19,56392.0
2019-10-24 14:10:00,237.07,237.7,236.67,237.43,50605.0,237.07,237.7,236.67,237.43,50605.0
2019-10-24 14:15:00,237.44,237.5,237.04,237.19,19442.0,237.44,237.5,237.04,237.19,19442.0
2019-10-24 14:20:00,237.3,237.63,237.04,237.09,21501.0,237.3,237.63,237.04,237.09,21501.0
2019-10-24 14:25:00,237.09,237.74,236.8,237.37,57082.0,237.09,237.74,236.8,237.37,57082.0
2019-10-24 14:30:00,237.34,237.54,237.03,237.29,30102.0,237.34,237.54,237.03,237.29,30102.0
2019-10-24 14:35:00,237.24,238.25,237.24,237.87,37486.0,237.24,238.25,237.24,237.87,37486.0
2019-10-24 14:40:00,237.81,238.07,237.16,237.32,29498.0,237.81,238.07,237.16,237.32,29498.0
2019-10-24 14:45:00,237.33,237.65,237.18,237.5,39859.0,237.33,237.65,237.18,237.5,39859.0
2019-10-24 14:50:00,237.58,237.66,236.67,237.06,59580.0,237.58,237.66,236.67,237.06,59580.0
2019-10-24 14:55:00,237.15,237.4,236.85,237.02,24463.0,237.15,237.4,236.85,237.02,24463.0
2019-10-24 15:00:00,237.02,237.89,237.01,237.48,35725.0,237.02,237.89,237.01,237.48,35725.0
2019-10-24 15:05:00,237.55,237.55,237.16,237.26,25017.0,237.55,237.55,237.16,237.26,25017.0
2019-10-24 15:10:00,237.28,237.67,237.07,237.61,35615.0,237.28,237.67,237.07,237.61,35615.0
2019-10-24 15:15:00,237.68,238.44,237.48,238.02,57576.0,237.68,238.44,237.48,238.02,57576.0
2019-10-24 15:20:00,237.84,238.15,237.18,237.18,43984.0,237.84,238.15,237.18,237.18,43984.0
2019-10-24 15:25:00,237.23,237.74,236.97,237.7,58127.0,237.23,237.74,236.97,237.7,58127.0
2019-10-24 15:30:00,237.62,238.85,237.55,238.45,67551.0,237.62,238.85,237.55,238.45,67551.0
2019-10-24 15:35:00,238.44,239.42,238.27,238.87,110970.0,238.44,239.42,238.27,238.87,110970.0
2019-10-24 15:40:00,238.9,239.06,238.69,238.89,114956.0,238.9,239.06,238.69,238.89,114956.0
2019-10-24 15:45:00,238.94,239.28,238.43,238.97,114732.0,238.94,239.28,238.43,238.97,114732.0
2019-10-24 15:50:00,238.97,239.41,238.23,238.41,188428.0,238.97,239.41,238.23,238.41,188428.0
2019-10-24 15:55:00,238.42,238.7,237.32,237.4,185333.0,238.42,238.7,237.32,237.4,185333.0
2019-10-25 09:30:00,238.3,239.98,234.06,234.58,67265.0,238.3,239.98,234.06,234.58,67265.0
2019-10-25 09:35:00,235.51,236.5,234.54,235.78,40727.0,235.51,236.5,234.54,235.78,40727.0
2019-10-25 09:40:00,235.93,237.52,235.56,237.2,52716.0,235.93,237.52,235.56,237.2,52716.0
2019-10-25 09:45:00,237.36,238.63,236.69,238.59,35435.0,237.36,238.63,236.69,238.59,35435.0
2019-10-25 09:50:00,238.52,239.1,237.81,238.53,21358.0,238.52,239.1,237.81,238.53,21358.0
2019-10-25 09:55:00,238.34,239.64,238.04,238.95,37462.0,238.34,239.64,238.04,238.95,37462.0
2019-10-25 10:00:00,238.91,239.99,238.44,239.48,48186.0,238.91,239.99,238.44,239.48,48186.0
2019-10-25 10:05:00,239.34,241.05,239.19,240.95,58459.0,239.34,241.05,239.19,240.95,58459.0
2019-10-25 10:10:00,240.94,241.24,240.64,241.0,49404.0,240.94,241.24,240.64,241.0,49404.0
2019-10-25 10:15:00,240.9,241.07,238.67,238.96,86336.0,240.9,241.07,238.67,238.96,86336.0
2019-10-25 10:20:00,238.94,240.2,238.71,239.83,37703.0,238.94,240.2,238.71,239.83,37703.0
2019-10-25 10:25:00,239.84,240.29,239.76,240.2,39162.0,239.84,240.29,239.76,240.2,39162.0
2019-10-25 10:30:00,240.3,240.84,240.19,240.59,39080.0,240.3,240.84,240.19,240.59,39080.0
2019-10-25 10:35:00,240.62,240.77,239.63,240.2,20781.0,240.62,240.77,239.63,240.2,20781.0
2019-10-25 10:40:00,240.06,240.53,239.81,240.11,31006.0,240.06,240.53,239.81,240.11,31006.0
2019-10-25 10:45:00,240.17,240.71,240.05,240.71,66075.0,240.17,240.71,240.05,240.71,66075.0
2019-10-25 10:50:00,240.56,240.81,240.19,240.26,34678.0,240.56,240.81,240.19,240.26,34678.0
2019-10-25 10:55:00,240.17,240.59,240.0,240.36,18899.0,240.17,240.59,240.0,240.36,18899.0
2019-10-25 11:00:00,240.22,240.54,240.22,240.3,14607.0,240.22,240.54,240.22,240.3,14607.0
2019-10-25 11:05:00,240.28,240.41,239.92,239.99,100024.0,240.28,240.41,239.92,239.99,100024.0
2019-10-25 11:10:00,239.89,240.26,239.59,240.19,64112.0,239.89,240.26,239.59,240.19,64112.0
2019-10-25 11:15:00,240.0,240.62,240.0,240.29,23813.0,240.0,240.62,240.0,240.29,23813.0
2019-10-25 11:20:00,240.48,240.63,239.53,239.53,31589.0,240.48,240.63,239.53,239.53,31589.0
2019-10-25 11:25:00,239.53,239.87,239.1,239.87,29640.0,239.53,239.87,239.1,239.87,29640.0
2019-10-25 11:30:00,239.87,240.48,239.78,240.28,19101.0,239.87,240.48,239.78,240.28,19101.0
2019-10-25 11:35:00,240.29,240.65,240.18,240.4,16037.0,240.29,240.65,240.18,240.4,16037.0
2019-10-25 11:40:00,240.24,240.6,240.11,240.34,9170.0,240.24,240.6,240.11,240.34,9170.0
2019-10-25 11:45:00,240.49,240.6,240.08,240.25,11673.0,240.49,240.6,240.08,240.25,11673.0
2019-10-25 11:50:00,240.27,240.56,240.2,240.42,11697.0,240.27,240.56,240.2,240.42,11697.0
2019-10-25 11:55:00,240.52,240.54,240.27,240.29,8324.0,240.52,240.54,240.27,240.29,8324.0
2019-10-25 12:00:00,240.28,240.53,239.99,240.2,5678.0,240.28,240.53,239.99,240.2,5678.0
2019-10-25 12:05:00,240.17,240.27,239.16,239.58,32992.0,240.17,240.27,239.16,239.58,32992.0
2019-10-25 12:10:00,239.62,239.93,239.45,239.8,30049.0,239.62,239.93,239.45,239.8,30049.0
2019-10-25 12:15:00,239.86,239.88,239.26,239.47,26887.0,239.86,239.88,239.26,239.47,26887.0
2019-10-25 12:20:00,239.44,239.64,238.88,238.88,35550.0,239.44,239.64,238.88,238.88,35550.0
2019-10-25 12:25:00,238.89,239.24,238.6,239.19,33713.0,238.89,239.24,238.6,239.19,33713.0
2019-10-25 12:30:00,239.22,239.36,238.99,239.36,6304.0,239.22,239.36,238.99,239.36,6304.0
2019-10-25 12:35:00,239.3,239.3,238.89,238.91,7984.0,239.3,239.3,238.89,238.91,7984.0
2019-10-25 12:40:00,238.97,239.02,238.11,238.34,37101.0,238.97,239.02,238.11,238.34,37101.0
2019-10-25 12:45:00,238.27,238.77,238.12,238.73,39161.0,238.27,238.77,238.12,238.73,39161.0
2019-10-25 12:50:00,238.74,239.13,238.74,238.74,11962.0,238.74,239.13,238.74,238.74,11962.0
2019-10-25 12:55:00,238.74,238.87,238.63,238.7,3801.0,238.74,238.87,238.63,238.7,3801.0
2019-10-25 13:00:00,238.86,239.19,238.85,239.09,5259.0,238.86,239.19,238.85,239.09,5259.0
2019-10-25 13:05:00,239.08,239.1,238.85,238.88,8319.0,239.08,239.1,238.85,238.88,8319.0
2019-10-25 13:10:00,239.08,239.35,238.92,239.35,3630.0,239.08,239.35,238.92,239.35,3630.0
2019-10-25 13:15:00,239.39,239.64,239.33,239.48,15864.0,239.39,239.64,239.33,239.48,15864.0
2019-10-25 13:20:00,239.58,239.64,239.32,239.32,6306.0,239.58,239.64,239.32,239.32,6306.0
2019-10-25 13:25:00,239.34,239.67,239.34,239.61,2482.0,239.34,239.67,239.34,239.61,2482.0
2019-10-25 13:30:00,239.56,239.89,239.56,239.73,8618.0,239.56,239.89,239.56,239.73,8618.0
2019-10-25 13:35:00,239.72,239.85,239.6,239.83,10741.0,239.72,239.85,239.6,239.83,10741.0
2019-10-25 13:40:00,239.83,239.9,239.68,239.8,13985.0,239.83,239.9,239.68,239.8,13985.0
2019-10-25 13:45:00,239.83,240.0,239.62,239.93,24868.0,239.83,240.0,239.62,239.93,24868.0
2019-10-25 13:50:00,240.0,240.0,239.66,239.93,4618.0,240.0,240.0,239.66,239.93,4618.0
2019-10-25 13:55:00,239.95,240.0,239.33,239.4,11666.0,239.95,240.0,239.33,239.4,11666.0
2019-10-25 14:00:00,239.37,239.49,239.07,239.13,22209.0,239.37,239.49,239.07,239.13,22209.0
2019-10-25 14:05:00,239.09,239.09,238.36,238.82,50949.0,239.09,239.09,238.36,238.82,50949.0
2019-10-25 14:10:00,238.8,239.25,238.66,239.08,30518.0,238.8,239.25,238.66,239.08,30518.0
2019-10-25 14:15:00,239.06,239.78,239.06,239.61,37265.0,239.06,239.78,239.06,239.61,37265.0
2019-10-25 14:20:00,239.67,239.67,238.74,238.76,11470.0,239.67,239.67,238.74,238.76,11470.0
2019-10-25 14:25:00,238.9,239.34,238.7,239.24,19751.0,238.9,239.34,238.7,239.24,19751.0
2019-10-25 14:30:00,239.18,239.21,238.73,238.73,20283.0,239.18,239.21,238.73,238.73,20283.0
2019-10-25 14:35:00,238.83,239.16,238.69,238.99,22493.0,238.83,239.16,238.69,238.99,22493.0
2019-10-25 14:40:00,238.96,239.18,238.75,239.18,12592.0,238.96,239.18,238.75,239.18,12592.0
2019-10-25 14:45:00,239.06,239.09,238.77,238.83,10068.0,239.06,239.09,238.77,238.83,10068.0
2019-10-25 14:50:00,238.95,239.08,238.7,239.06,12021.0,238.95,239.08,238.7,239.06,12021.0
2019-10-25 14:55:00,239.11,239.56,239.1,239.56,10678.0,239.11,239.56,239.1,239.56,10678.0
2019-10-25 15:00:00,239.54,239.75,239.41,239.45,9225.0,239.54,239.75,239.41,239.45,9225.0
2019-10-25 15:05:00,239.42,239.83,239.22,239.63,34631.0,239.42,239.83,239.22,239.63,34631.0
2019-10-25 15:10:00,239.61,239.85,239.26,239.39,18458.0,239.61,239.85,239.26,239.39,18458.0
2019-10-25 15:15:00,239.4,239.66,239.22,239.61,28917.0,239.4,239.66,239.22,239.61,28917.0
2019-10-25 15:20:00,239.61,239.62,239.32,239.55,21218.0,239.61,239.62,239.32,239.55,21218.0
2019-10-25 15:25:00,239.58,239.85,239.47,239.73,24218.0,239.58,239.85,239.47,239.73,24218.0
2019-10-25 15:30:00,239.84,240.13,239.71,240.0,60358.0,239.84,240.13,239.71,240.0,60358.0
2019-10-25 15:35:00,239.95,239.95,239.55,239.77,17404.0,239.95,239.95,239.55,239.77,17404.0
2019-10-25 15:40:00,239.77,240.31,239.75,240.17,72951.0,239.77,240.31,239.75,240.17,72951.0
2019-10-25 15:45:00,240.15,240.5,239.99,240.45,40636.0,240.15,240.5,239.99,240.45,40636.0
2019-10-25 15:50:00,240.41,240.95,240.4,240.68,85914.0,240.41,240.95,240.4,240.68,85914.0
2019-10-25 15:55:00,240.76,241.5,240.66,241.22,144559.0,240.76,241.5,240.66,241.22,144559.0
2019-10-28 09:30:00,243.4,245.39,243.21,244.28,165182.0,243.4,245.39,243.21,244.28,165182.0
2019-10-28 09:35:00,244.47,244.51,241.59,241.94,36766.0,244.47,244.51,241.59,241.94,36766.0
2019-10-28 09:40:00,241.92,242.69,241.51,242.0,68945.0,241.92,242.69,241.51,242.0,68945.0
2019-10-28 09:45:00,241.88,242.17,240.9,240.93,113741.0,241.88,242.17,240.9,240.93,113741.0
2019-10-28 09:50:00,241.09,241.09,240.0,240.12,57432.0,241.09,241.09,240.0,240.12,57432.0
2019-10-28 09:55:00,240.13,242.45,240.07,242.0,39468.0,240.13,242.45,240.07,242.0,39468.0
2019-10-28 10:00:00,242.14,242.54,241.86,242.42,53002.0,242.14,242.54,241.86,242.42,53002.0
2019-10-28 10:05:00,242.56,242.67,240.91,241.18,127275.0,242.56,242.67,240.91,241.18,127275.0
2019-10-28 10:10:00,241.12,241.96,240.74,241.9,47471.0,241.12,241.96,240.74,241.9,47471.0
2019-10-28 10:15:00,241.82,243.12,241.8,243.0,43052.0,241.82,243.12,241.8,243.0,43052.0
2019-10-28 10:20:00,243.0,243.11,242.36,242.62,50275.0,243.0,243.11,242.36,242.62,50275.0
2019-10-28 10:25:00,242.66,242.77,242.01,242.18,75746.0,242.66,242.77,242.01,242.18,75746.0
2019-10-28 10:30:00,242.09,242.55,241.88,242.11,87185.0,242.09,242.55,241.88,242.11,87185.0
2019-10-28 10:35:00,242.05,242.65,241.95,242.49,62002.0,242.05,242.65,241.95,242.49,62002.0
2019-10-28 10:40:00,242.5,243.37,242.34,243.15,70174.0,242.5,243.37,242.34,243.15,70174.0
2019-10-28 10:45:00,243.22,244.07,243.17,244.0,30046.0,243.22,244.07,243.17,244.0,30046.0
2019-10-28 10:50:00,244.02,244.34,243.77,243.8,47332.0,244.02,244.34,243.77,243.8,47332.0
2019-10-28 10:55:00,243.8,244.2,243.21,243.31,39602.0,243.8,244.2,243.21,243.31,39602.0
2019-10-28 11:00:00,243.25,243.72,243.11,243.43,19632.0,243.25,243.72,243.11,243.43,19632.0
2019-10-28 11:05:00,243.47,244.15,243.32,243.76,18768.0,243.47,244.15,243.32,243.76,18768.0
2019-10-28 11:10:00,243.77,244.07,243.43,243.71,30326.0,243.77,244.07,243.43,243.71,30326.0
2019-10-28 11:15:00,243.68,244.13,243.6,243.6,45639.0,243.68,244.13,243.6,243.6,45639.0
2019-10-28 11:20:00,243.66,244.39,243.4,244.22,25240.0,243.66,244.39,243.4,244.22,25240.0
2019-10-28 11:25:00,244.27,244.46,244.07,244.36,35008.0,244.27,244.46,244.07,244.36,35008.0
2019-10-28 11:30:00,244.46,244.7,244.16,244.4,20577.0,244.46,244.7,244.16,244.4,20577.0
2019-10-28 11:35:00,244.38,244.4,244.02,244.07,6774.0,244.38,244.4,244.02,244.07,6774.0
2019-10-28 11:40:00,244.16,244.48,244.03,244.43,8691.0,244.16,244.48,244.03,244.43,8691.0
2019-10-28 11:45:00,244.55,244.73,244.26,244.6,7963.0,244.55,244.73,244.26,244.6,7963.0
2019-10-28 11:50:00,244.54,244.96,244.27,244.65,7101.0,244.54,244.96,244.27,244.65,7101.0
2019-10-28 11:55:00,244.78,244.83,244.41,244.68,20859.0,244.78,244.83,244.41,244.68,20859.0
2019-10-28 12:00:00,244.71,244.88,244.33,244.8,41414.0,244.71,244.88,244.33,244.8,41414.0
2019-10-28 12:05:00,244.86,245.17,244.71,244.96,43669.0,244.86,245.17,244.71,244.96,43669.0
2019-10-28 12:10:00,244.99,245.11,244.56,244.7,90585.0,244.99,245.11,244.56,244.7,90585.0
2019-10-28 12:15:00,244.67,244.93,244.59,244.88,44017.0,244.67,244.93,244.59,244.88,44017.0
2019-10-28 12:20:00,244.85,244.89,244.19,244.25,17997.0,244.85,244.89,244.19,244.25,17997.0
2019-10-28 12:25:00,244.26,244.37,244.0,244.17,6938.0,244.26,244.37,244.0,244.17,6938.0
2019-10-28 12:30:00,244.32,244.84,244.25,244.77,6301.0,244.32,244.84,244.25,244.77,6301.0
2019-10-28 12:35:00,244.74,245.3,244.68,245.12,16580.0,244.74,245.3,244.68,245.12,16580.0
2019-10-28 12:40:00,245.14,245.4,245.0,245.4,6846.0,245.14,245.4,245.0,245.4,6846.0
2019-10-28 12:45:00,245.37,245.38,245.11,245.11,4233.0,245.37,245.38,245.11,245.11,4233.0
2019-10-28 12:50:00,245.16,245.16,244.8,244.96,8228.0,245.16,245.16,244.8,244.96,8228.0
2019-10-28 12:55:00,244.94,244.97,244.58,244.69,9820.0,244.94,244.97,244.58,244.69,9820.0
2019-10-28 13:00:00,244.65,244.69,244.38,244.48,14068.0,244.65,244.69,244.38,244.48,14068.0
2019-10-28 13:05:00,244.47,244.58,244.24,244.5,5564.0,244.47,244.58,244.24,244.5,5564.0
2019-10-28 13:10:00,244.44,244.82,244.35,244.79,9326.0,244.44,244.82,244.35,244.79,9326.0
2019-10-28 13:15:00,244.79,245.2,244.79,245.1,8603.0,244.79,245.2,244.79,245.1,8603.0
2019-10-28 13:20:00,245.25,245.37,245.05,245.36,13474.0,245.25,245.37,245.05,245.36,13474.0
2019-10-28 13:25:00,245.28,245.7,245.05,245.65,10832.0,245.28,245.7,245.05,245.65,10832.0
2019-10-28 13:30:00,245.64,245.69,245.3,245.37,6799.0,245.64,245.69,245.3,245.37,6799.0
2019-10-28 13:35:00,245.4,245.81,245.3,245.63,14700.0,245.4,245.81,245.3,245.63,14700.0
2019-10-28 13:40:00,245.65,245.65,245.05,245.23,25453.0,245.65,245.65,245.05,245.23,25453.0
2019-10-28 13:45:00,245.16,245.21,244.73,245.08,20644.0,245.16,245.21,244.73,245.08,20644.0
2019-10-28 13:50:00,245.11,245.42,244.7,245.04,42307.0,245.11,245.42,244.7,245.04,42307.0
2019-10-28 13:55:00,245.12,245.34,244.89,245.25,33396.0,245.12,245.34,244.89,245.25,33396.0
2019-10-28 14:00:00,245.25,245.46,245.05,245.19,25723.0,245.25,245.46,245.05,245.19,25723.0
2019-10-28 14:05:00,245.13,245.37,244.91,245.28,22214.0,245.13,245.37,244.91,245.28,22214.0
2019-10-28 14:10:00,245.28,245.29,244.97,245.17,30625.0,245.28,245.29,244.97,245.17,30625.0
2019-10-28 14:15:00,245.13,245.47,245.09,245.43,10191.0,245.13,245.47,245.09,245.43,10191.0
2019-10-28 14:20:00,245.42,245.63,245.42,245.56,11687.0,245.42,245.63,245.42,245.56,11687.0
2019-10-28 14:25:00,245.62,245.8,245.54,245.65,26403.0,245.62,245.8,245.54,245.65,26403.0
2019-10-28 14:30:00,245.75,245.99,245.6,245.89,23613.0,245.75,245.99,245.6,245.89,23613.0
2019-10-28 14:35:00,245.92,246.24,245.92,246.06,17248.0,245.92,246.24,245.92,246.06,17248.0
2019-10-28 14:40:00,246.12,246.28,246.0,246.19,18228.0,246.12,246.28,246.0,246.19,18228.0
2019-10-28 14:45:00,246.15,246.16,245.95,245.98,20814.0,246.15,246.16,245.95,245.98,20814.0
2019-10-28 14:50:00,246.02,246.05,245.75,245.97,12851.0,246.02,246.05,245.75,245.97,12851.0
2019-10-28 14:55:00,245.85,245.94,245.44,245.67,12500.0,245.85,245.94,245.44,245.67,12500.0
2019-10-28 15:00:00,245.69,245.87,245.51,245.62,23094.0,245.69,245.87,245.51,245.62,23094.0
2019-10-28 15:05:00,245.59,245.6,245.23,245.52,10469.0,245.59,245.6,245.23,245.52,10469.0
2019-10-28 15:10:00,245.47,245.69,245.38,245.61,12262.0,245.47,245.69,245.38,245.61,12262.0
2019-10-28 15:15:00,245.65,245.65,245.36,245.37,22620.0,245.65,245.65,245.36,245.37,22620.0
2019-10-28 15:20:00,245.33,245.48,244.93,245.03,13028.0,245.33,245.48,244.93,245.03,13028.0
2019-10-28 15:25:00,244.98,245.19,244.92,245.07,13807.0,244.98,245.19,244.92,245.07,13807.0
2019-10-28 15:30:00,245.06,245.13,244.91,244.96,18682.0,245.06,245.13,244.91,244.96,18682.0
2019-10-28 15:35:00,244.97,245.35,244.94,245.28,18236.0,244.97,245.35,244.94,245.28,18236.0
2019-10-28 15:40:00,245.23,245.23,244.85,245.04,33782.0,245.23,245.23,244.85,245.04,33782.0
2019-10-28 15:45:00,245.03,245.59,244.98,245.56,30447.0,245.03,245.59,244.98,245.56,30447.0
2019-10-28 15:50:00,245.55,245.58,244.59,244.63,36929.0,245.55,245.58,244.59,244.63,36929.0
2019-10-28 15:55:00,244.67,244.88,244.44,244.46,89977.0,244.67,244.88,244.44,244.46,89977.0
2019-10-29 09:30:00,243.99,244.94,242.77,243.84,47870.0,243.99,244.94,242.77,243.84,47870.0
2019-10-29 09:35:00,243.83,245.3,243.43,245.29,17786.0,243.83,245.3,243.43,245.29,17786.0
2019-10-29 09:40:00,245.09,245.29,244.15,244.7,18934.0,245.09,245.29,244.15,244.7,18934.0
2019-10-29 09:45:00,244.8,245.34,244.59,245.26,28188.0,244.8,245.34,244.59,245.26,28188.0
2019-10-29 09:50:00,245.34,246.31,245.34,246.02,59434.0,245.34,246.31,245.34,246.02,59434.0
2019-10-29 09:55:00,245.95,248.98,245.91,248.9,79367.0,245.95,248.98,245.91,248.9,79367.0
2019-10-29 10:00:00,248.97,248.99,247.5,247.82,46001.0,248.97,248.99,247.5,247.82,46001.0
2019-10-29 10:05:00,247.57,247.83,247.19,247.42,17304.0,247.57,247.83,247.19,247.42,17304.0
2019-10-29 10:10:00,247.48,248.12,247.33,247.79,19160.0,247.48,248.12,247.33,247.79,19160.0
2019-10-29 10:15:00,247.93,248.09,246.94,246.94,16558.0,247.93,248.09,246.94,246.94,16558.0
2019-10-29 10:20:00,247.11,247.51,247.0,247.13,18628.0,247.11,247.51,247.0,247.13,18628.0
2019-10-29 10:25:00,247.09,247.09,246.17,246.88,32068.0,247.09,247.09,246.17,246.88,32068.0
2019-10-29 10:30:00,247.04,247.49,246.66,247.49,42686.0,247.04,247.49,246.66,247.49,42686.0
2019-10-29 10:35:00,247.51,247.89,247.43,247.43,13346.0,247.51,247.89,247.43,247.43,13346.0
2019-10-29 10:40:00,247.56,247.59,246.66,246.7,21682.0,247.56,247.59,246.66,246.7,21682.0
2019-10-29 10:45:00,246.68,247.16,246.62,246.81,21796.0,246.68,247.16,246.62,246.81,21796.0
2019-10-29 10:50:00,246.68,246.75,246.2,246.47,30242.0,246.68,246.75,246.2,246.47,30242.0
2019-10-29 10:55:00,246.44,246.53,245.71,245.77,14442.0,246.44,246.53,245.71,245.77,14442.0
2019-10-29 11:00:00,245.87,246.36,245.81,246.25,15697.0,245.87,246.36,245.81,246.25,15697.0
2019-10-29 11:05:00,246.18,246.29,245.94,246.13,22360.0,246.18,246.29,245.94,246.13,22360.0
2019-10-29 11:10:00,246.12,246.2,245.08,245.19,23323.0,246.12,246.2,245.08,245.19,23323.0
2019-10-29 11:15:00,245.17,245.37,244.54,244.75,25991.0,245.17,245.37,244.54,244.75,25991.0
2019-10-29 11:20:00,244.7,245.06,244.53,244.68,13737.0,244.7,245.06,244.53,244.68,13737.0
2019-10-29 11:25:00,244.77,244.81,244.54,244.75,2900.0,244.77,244.81,244.54,244.75,2900.0
2019-10-29 11:30:00,244.8,244.88,244.39,244.55,11909.0,244.8,244.88,244.39,244.55,11909.0
2019-10-29 11:35:00,244.74,244.74,243.91,243.91,26304.0,244.74,244.74,243.91,243.91,26304.0
2019-10-29 11:40:00,243.89,244.2,243.4,243.4,9142.0,243.89,244.2,243.4,243.4,9142.0
2019-10-29 11:45:00,243.5,243.8,243.31,243.33,14357.0,243.5,243.8,243.31,243.33,14357.0
2019-10-29 11:50:00,243.24,243.87,243.14,243.69,10687.0,243.24,243.87,243.14,243.69,10687.0
2019-10-29 11:55:00,243.71,243.99,243.28,243.61,8886.0,243.71,243.99,243.28,243.61,8886.0
2019-10-29 12:00:00,243.46,243.79,243.01,243.64,5989.0,243.46,243.79,243.01,243.64,5989.0
2019-10-29 12:05:00,243.56,244.03,243.56,243.84,2400.0,243.56,244.03,243.56,243.84,2400.0
2019-10-29 12:10:00,243.93,244.28,243.93,244.28,5829.0,243.93,244.28,243.93,244.28,5829.0
2019-10-29 12:15:00,244.29,244.77,244.19,244.75,4204.0,244.29,244.77,244.19,244.75,4204.0
2019-10-29 12:20:00,244.68,244.83,244.55,244.8,5075.0,244.68,244.83,244.55,244.8,5075.0
2019-10-29 12:25:00,244.79,244.92,244.74,244.85,4917.0,244.79,244.92,244.74,244.85,4917.0
2019-10-29 12:30:00,245.03,245.16,244.81,244.87,5025.0,245.03,245.16,244.81,244.87,5025.0
2019-10-29 12:35:00,244.91,245.08,244.76,244.77,12856.0,244.91,245.08,244.76,244.77,12856.0
2019-10-29 12:40:00,244.77,244.92,244.65,244.87,10060.0,244.77,244.92,244.65,244.87,10060.0
2019-10-29 12:45:00,244.85,244.86,243.95,244.13,10539.0,244.85,244.86,243.95,244.13,10539.0
2019-10-29 12:50:00,244.11,244.54,244.04,244.54,5906.0,244.11,244.54,244.04,244.54,5906.0
2019-10-29 12:55:00,244.54,244.65,244.12,244.27,8688.0,244.54,244.65,244.12,244.27,8688.0
2019-10-29 13:00:00,244.33,244.87,244.33,244.85,3381.0,244.33,244.87,244.33,244.85,3381.0
2019-10-29 13:05:00,244.92,245.07,244.79,244.99,8244.0,244.92,245.07,244.79,244.99,8244.0
2019-10-29 13:10:00,245.04,245.05,244.33,244.33,8491.0,245.04,245.05,244.33,244.33,8491.0
2019-10-29 13:15:00,244.24,244.44,244.2,244.37,4904.0,244.24,244.44,244.2,244.37,4904.0
2019-10-29 13:20:00,244.45,244.6,244.23,244.27,4200.0,244.45,244.6,244.23,244.27,4200.0
2019-10-29 13:25:00,244.28,244.28,243.8,243.91,4912.0,244.28,244.28,243.8,243.91,4912.0
2019-10-29 13:30:00,243.84,244.0,243.64,243.87,6478.0,243.84,244.0,243.64,243.87,6478.0
2019-10-29 13:35:00,243.87,243.87,243.53,243.64,4720.0,243.87,243.87,243.53,243.64,4720.0
2019-10-29 13:40:00,243.64,243.72,243.33,243.35,6545.0,243.64,243.72,243.33,243.35,6545.0
2019-10-29 13:45:00,243.33,243.56,243.02,243.13,8063.0,243.33,243.56,243.02,243.13,8063.0
2019-10-29 13:50:00,243.0,243.1,242.85,242.89,3807.0,243.0,243.1,242.85,242.89,3807.0
2019-10-29 13:55:00,242.95,242.95,242.5,242.56,6525.0,242.95,242.95,242.5,242.56,6525.0
2019-10-29 14:00:00,242.53,242.53,242.13,242.22,14801.0,242.53,242.53,242.13,242.22,14801.0
2019-10-29 14:05:00,242.22,243.29,242.2,243.29,7835.0,242.22,243.29,242.2,243.29,7835.0
2019-10-29 14:10:00,243.22,243.33,242.98,243.18,4510.0,243.22,243.33,242.98,243.18,4510.0
2019-10-29 14:15:00,243.07,243.07,242.74,242.9,4300.0,243.07,243.07,242.74,242.9,4300.0
2019-10-29 14:20:00,243.23,243.23,242.8,243.16,3493.0,243.23,243.23,242.8,243.16,3493.0
2019-10-29 14:25:00,243.06,243.08,242.69,242.74,7952.0,243.06,243.08,242.69,242.74,7952.0
2019-10-29 14:30:00,242.87,242.95,242.66,242.66,4279.0,242.87,242.95,242.66,242.66,4279.0
2019-10-29 14:35:00,242.59,242.8,242.45,242.77,28346.0,242.59,242.8,242.45,242.77,28346.0
2019-10-29 14:40:00,242.73,243.06,242.55,242.56,10381.0,242.73,243.06,242.55,242.56,10381.0
2019-10-29 14:45:00,242.61,243.18,242.54,243.17,8313.0,242.61,243.18,242.54,243.17,8313.0
2019-10-29 14:50:00,243.13,243.54,243.1,243.44,9121.0,243.13,243.54,243.1,243.44,9121.0
2019-10-29 14:55:00,243.44,243.44,242.91,242.91,7881.0,243.44,243.44,242.91,242.91,7881.0
2019-10-29 15:00:00,242.9,243.06,242.83,242.96,6591.0,242.9,243.06,242.83,242.96,6591.0
2019-10-29 15:05:00,242.93,242.93,242.64,242.65,4515.0,242.93,242.93,242.64,242.65,4515.0
2019-10-29 15:10:00,242.65,242.95,242.57,242.93,14445.0,242.65,242.95,242.57,242.93,14445.0
2019-10-29 15:15:00,242.89,242.89,242.69,242.8,6922.0,242.89,242.89,242.69,242.8,6922.0
2019-10-29 15:20:00,242.81,242.82,242.37,242.41,19693.0,242.81,242.82,242.37,242.41,19693.0
2019-10-29 15:25:00,242.43,242.7,242.2,242.21,21282.0,242.43,242.7,242.2,242.21,21282.0
2019-10-29 15:30:00,242.22,242.44,241.93,242.44,21988.0,242.22,242.44,241.93,242.44,21988.0
2019-10-29 15:35:00,242.4,242.44,242.12,242.24,10932.0,242.4,242.44,242.12,242.24,10932.0
2019-10-29 15:40:00,242.23,242.32,241.95,242.05,13852.0,242.23,242.32,241.95,242.05,13852.0
2019-10-29 15:45:00,242.11,242.18,241.49,241.62,21721.0,242.11,242.18,241.49,241.62,21721.0
2019-10-29 15:50:00,241.65,241.74,241.22,241.28,23448.0,241.65,241.74,241.22,241.28,23448.0
2019-10-29 15:55:00,241.32,241.42,240.82,241.04,78701.0,241.32,241.42,240.82,241.04,78701.0
2019-10-30 09:30:00,243.34,243.77,241.31,241.89,40456.0,243.34,243.77,241.31,241.89,40456.0
2019-10-30 09:35:00,241.65,241.71,239.31,239.72,24995.0,241.65,241.71,239.31,239.72,24995.0
2019-10-30 09:40:00,239.54,240.32,239.02,240.14,12651.0,239.54,240.32,239.02,240.14,12651.0
2019-10-30 09:45:00,240.14,242.75,239.95,242.38,23002.0,240.14,242.75,239.95,242.38,23002.0
2019-10-30 09:50:00,242.33,243.45,242.33,243.13,9075.0,242.33,243.45,242.33,243.13,9075.0
2019-10-30 09:55:00,243.24,243.75,243.04,243.17,14401.0,243.24,243.75,243.04,243.17,14401.0
2019-10-30 10:00:00,243.17,243.5,242.7,242.7,24241.0,243.17,243.5,242.7,242.7,24241.0
2019-10-30 10:05:00,242.76,243.44,242.75,243.43,15336.0,242.76,243.44,242.75,243.43,15336.0
2019-10-30 10:10:00,243.42,243.76,243.3,243.56,6509.0,243.42,243.76,243.3,243.56,6509.0
2019-10-30 10:15:00,243.4,244.11,243.35,244.0,7650.0,243.4,244.11,243.35,244.0,7650.0
2019-10-30 10:20:00,243.94,245.1,243.94,244.85,14645.0,243.94,245.1,243.94,244.85,14645.0
2019-10-30 10:25:00,244.95,245.78,244.95,245.19,13623.0,244.95,245.78,244.95,245.19,13623.0
2019-10-30 10:30:00,245.0,245.15,244.79,245.13,11843.0,245.0,245.15,244.79,245.13,11843.0
2019-10-30 10:35:00,245.09,246.09,244.93,246.09,68014.0,245.09,246.09,244.93,246.09,68014.0
2019-10-30 10:40:00,246.18,247.0,245.97,246.76,36545.0,246.18,247.0,245.97,246.76,36545.0
2019-10-30 10:45:00,246.84,247.35,246.55,246.96,22179.0,246.84,247.35,246.55,246.96,22179.0
2019-10-30 10:50:00,246.8,248.0,246.8,247.77,30463.0,246.8,248.0,246.8,247.77,30463.0
2019-10-30 10:55:00,247.84,248.44,247.7,248.26,32843.0,247.84,248.44,247.7,248.26,32843.0
2019-10-30 11:00:00,248.23,248.68,246.98,247.34,39690.0,248.23,248.68,246.98,247.34,39690.0
2019-10-30 11:05:00,247.27,247.84,247.21,247.39,31376.0,247.27,247.84,247.21,247.39,31376.0
2019-10-30 11:10:00,247.37,247.74,247.27,247.27,8850.0,247.37,247.74,247.27,247.27,8850.0
2019-10-30 11:15:00,247.31,247.51,246.87,246.9,8616.0,247.31,247.51,246.87,246.9,8616.0
2019-10-30 11:20:00,246.9,247.01,246.69,246.86,16920.0,246.9,247.01,246.69,246.86,16920.0
2019-10-30 11:25:00,246.94,247.44,246.94,247.21,12660.0,246.94,247.44,246.94,247.21,12660.0
2019-10-30 11:30:00,247.09,247.4,247.08,247.28,11180.0,247.09,247.4,247.08,247.28,11180.0
2019-10-30 11:35:00,247.28,247.59,247.16,247.25,9560.0,247.28,247.59,247.16,247.25,9560.0
2019-10-30 11:40:00,247.23,247.3,247.09,247.25,13740.0,247.23,247.3,247.09,247.25,13740.0
2019-10-30 11:45:00,247.24,247.34,246.95,247.34,10714.0,247.24,247.34,246.95,247.34,10714.0
2019-10-30 11:50:00,247.34,247.35,246.75,246.9,10481.0,247.34,247.35,246.75,246.9,10481.0
2019-10-30 11:55:00,247.05,247.36,247.05,247.24,12232.0,247.05,247.36,247.05,247.24,12232.0
2019-10-30 12:00:00,247.31,247.31,246.85,246.85,4974.0,247.31,247.31,246.85,246.85,4974.0
2019-10-30 12:05:00,247.02,247.3,247.02,247.21,5212.0,247.02,247.3,247.02,247.21,5212.0
2019-10-30 12:10:00,247.32,247.78,247.32,247.53,6382.0,247.32,247.78,247.32,247.53,6382.0
2019-10-30 12:15:00,247.62,247.76,247.36,247.51,3702.0,247.62,247.76,247.36,247.51,3702.0
2019-10-30 12:20:00,247.62,247.62,247.26,247.38,8718.0,247.62,247.62,247.26,247.38,8718.0
2019-10-30 12:25:00,247.45,247.67,247.38,247.39,3465.0,247.45,247.67,247.38,247.39,3465.0
2019-10-30 12:30:00,247.41,247.55,247.23,247.46,3975.0,247.41,247.55,247.23,247.46,3975.0
2019-10-30 12:35:00,247.42,247.97,247.34,247.9,4265.0,247.42,247.97,247.34,247.9,4265.0
2019-10-30 12:40:00,247.79,248.07,247.79,247.9,9373.0,247.79,248.07,247.79,247.9,9373.0
2019-10-30 12:45:00,247.97,248.0,247.79,247.84,6208.0,247.97,248.0,247.79,247.84,6208.0
2019-10-30 12:50:00,247.85,248.0,247.78,247.85,3484.0,247.85,248.0,247.78,247.85,3484.0
2019-10-30 12:55:00,247.85,247.85,247.28,247.3,8926.0,247.85,247.85,247.28,247.3,8926.0
2019-10-30 13:00:00,247.19,247.42,247.11,247.31,13359.0,247.19,247.42,247.11,247.31,13359.0
2019-10-30 13:05:00,247.29,247.46,247.09,247.41,5960.0,247.29,247.46,247.09,247.41,5960.0
2019-10-30 13:10:00,247.43,247.59,247.35,247.48,3780.0,247.43,247.59,247.35,247.48,3780.0
2019-10-30 13:15:00,247.59,247.72,247.34,247.49,3180.0,247.59,247.72,247.34,247.49,3180.0
2019-10-30 13:20:00,247.48,247.64,247.42,247.58,4007.0,247.48,247.64,247.42,247.58,4007.0
2019-10-30 13:25:00,247.56,247.63,247.34,247.34,2847.0,247.56,247.63,247.34,247.34,2847.0
2019-10-30 13:30:00,247.4,247.46,247.0,247.0,6227.0,247.4,247.46,247.0,247.0,6227.0
2019-10-30 13:35:00,246.98,247.14,246.73,247.0,8438.0,246.98,247.14,246.73,247.0,8438.0
2019-10-30 13:40:00,247.06,247.21,246.93,247.19,4351.0,247.06,247.21,246.93,247.19,4351.0
2019-10-30 13:45:00,247.19,247.36,246.97,247.11,5543.0,247.19,247.36,246.97,247.11,5543.0
2019-10-30 13:50:00,247.05,247.07,246.69,247.06,6815.0,247.05,247.07,246.69,247.06,6815.0
2019-10-30 13:55:00,247.11,247.11,246.59,246.76,7069.0,247.11,247.11,246.59,246.76,7069.0
2019-10-30 14:00:00,246.5,246.9,246.1,246.79,7239.0,246.5,246.9,246.1,246.79,7239.0
2019-10-30 14:05:00,246.79,247.22,246.79,247.0,11869.0,246.79,247.22,246.79,247.0,11869.0
2019-10-30 14:10:00,246.96,247.42,246.87,247.42,8919.0,246.96,247.42,246.87,247.42,8919.0
2019-10-30 14:15:00,247.3,247.84,247.19,247.63,6562.0,247.3,247.84,247.19,247.63,6562.0
2019-10-30 14:20:00,247.7,247.82,247.43,247.44,3852.0,247.7,247.82,247.43,247.44,3852.0
2019-10-30 14:25:00,247.45,247.55,247.27,247.38,3867.0,247.45,247.55,247.27,247.38,3867.0
2019-10-30 14:30:00,247.32,247.32,246.73,246.79,5554.0,247.32,247.32,246.73,246.79,5554.0
2019-10-30 14:35:00,246.9,247.54,246.89,247.07,7933.0,246.9,247.54,246.89,247.07,7933.0
2019-10-30 14:40:00,247.18,247.73,247.18,247.72,3999.0,247.18,247.73,247.18,247.72,3999.0
2019-10-30 14:45:00,247.68,247.8,247.37,247.61,4848.0,247.68,247.8,247.37,247.61,4848.0
2019-10-30 14:50:00,247.75,248.67,247.72,248.03,20818.0,247.75,248.67,247.72,248.03,20818.0
2019-10-30 14:55:00,248.13,248.5,248.08,248.5,14963.0,248.13,248.5,248.08,248.5,14963.0
2019-10-30 15:00:00,248.51,248.91,248.51,248.59,8130.0,248.51,248.91,248.51,248.59,8130.0
2019-10-30 15:05:00,248.48,248.74,248.36,248.74,2900.0,248.48,248.74,248.36,248.74,2900.0
2019-10-30 15:10:00,248.81,249.04,248.74,249.04,12961.0,248.81,249.04,248.74,249.04,12961.0
2019-10-30 15:15:00,249.07,249.2,248.9,249.05,21786.0,249.07,249.2,248.9,249.05,21786.0
2019-10-30 15:20:00,249.05,249.27,249.03,249.2,16259.0,249.05,249.27,249.03,249.2,16259.0
2019-10-30 15:25:00,249.09,249.2,248.9,249.06,21322.0,249.09,249.2,248.9,249.06,21322.0
2019-10-30 15:30:00,249.06,249.09,248.74,248.83,35116.0,249.06,249.09,248.74,248.83,35116.0
2019-10-30 15:35:00,248.83,249.23,248.83,249.1,38926.0,248.83,249.23,248.83,249.1,38926.0
2019-10-30 15:40:00,249.14,249.48,249.12,249.34,20113.0,249.14,249.48,249.12,249.34,20113.0
2019-10-30 15:45:00,249.38,249.81,249.37,249.71,31097.0,249.38,249.81,249.37,249.71,31097.0
2019-10-30 15:50:00,249.79,250.24,249.67,249.97,63785.0,249.79,250.24,249.67,249.97,63785.0
2019-10-30 15:55:00,249.94,250.22,249.72,249.99,91752.0,249.94,250.22,249.72,249.99,91752.0
2019-10-31 09:30:00,249.96,250.81,247.87,249.4,29789.0,249.96,250.81,247.87,249.4,29789.0
2019-10-31 09:35:00,249.58,249.58,248.3,248.63,18389.0,249.58,249.58,248.3,248.63,18389.0
2019-10-31 09:40:00,248.57,248.57,246.61,246.61,23423.0,248.57,248.57,246.61,246.61,23423.0
2019-10-31 09:45:00,246.85,247.15,245.79,245.79,12448.0,246.85,247.15,245.79,245.79,12448.0
2019-10-31 09:50:00,245.5,245.7,244.06,244.33,18443.0,245.5,245.7,244.06,244.33,18443.0
2019-10-31 09:55:00,244.26,245.65,244.26,244.81,16754.0,244.26,245.65,244.26,244.81,16754.0
2019-10-31 10:00:00,244.64,245.63,244.57,245.47,20943.0,244.64,245.63,244.57,245.47,20943.0
2019-10-31 10:05:00,245.43,245.7,245.03,245.51,14960.0,245.43,245.7,245.03,245.51,14960.0
2019-10-31 10:10:00,245.51,245.73,244.85,245.13,5621.0,245.51,245.73,244.85,245.13,5621.0
2019-10-31 10:15:00,244.96,245.1,244.01,244.69,23556.0,244.96,245.1,244.01,244.69,23556.0
2019-10-31 10:20:00,244.79,245.49,244.3,245.29,18956.0,244.79,245.49,244.3,245.29,18956.0
2019-10-31 10:25:00,245.39,246.14,245.39,245.81,14878.0,245.39,246.14,245.39,245.81,14878.0
2019-10-31 10:30:00,245.88,245.96,245.3,245.76,5824.0,245.88,245.96,245.3,245.76,5824.0
2019-10-31 10:35:00,245.68,246.48,245.64,246.31,23004.0,245.68,246.48,245.64,246.31,23004.0
2019-10-31 10:40:00,246.48,248.22,246.44,248.21,19568.0,246.48,248.22,246.44,248.21,19568.0
2019-10-31 10:45:00,248.22,248.81,246.77,246.77,30774.0,248.22,248.81,246.77,246.77,30774.0
2019-10-31 10:50:00,246.98,247.42,246.62,247.42,16082.0,246.98,247.42,246.62,247.42,16082.0
2019-10-31 10:55:00,247.46,248.36,247.4,248.22,6954.0,247.46,248.36,247.4,248.22,6954.0
2019-10-31 11:00:00,248.45,248.77,248.17,248.52,10809.0,248.45,248.77,248.17,248.52,10809.0
2019-10-31 11:05:00,248.55,250.06,248.55,249.58,16689.0,248.55,250.06,248.55,249.58,16689.0
2019-10-31 11:10:00,249.57,249.57,248.01,248.32,9895.0,249.57,249.57,248.01,248.32,9895.0
2019-10-31 11:15:00,248.32,248.47,247.28,247.46,13593.0,248.32,248.47,247.28,247.46,13593.0
2019-10-31 11:20:00,247.46,248.28,247.4,248.28,13740.0,247.46,248.28,247.4,248.28,13740.0
2019-10-31 11:25:00,247.86,248.03,247.12,247.43,18600.0,247.86,248.03,247.12,247.43,18600.0
2019-10-31 11:30:00,247.4,247.93,247.39,247.41,8681.0,247.4,247.93,247.39,247.41,8681.0
2019-10-31 11:35:00,247.58,248.01,247.14,248.01,3098.0,247.58,248.01,247.14,248.01,3098.0
2019-10-31 11:40:00,248.03,248.15,247.81,248.01,3820.0,248.03,248.15,247.81,248.01,3820.0
2019-10-31 11:45:00,247.91,248.19,247.62,248.04,6780.0,247.91,248.19,247.62,248.04,6780.0
2019-10-31 11:50:00,248.19,248.41,247.97,248.41,1800.0,248.19,248.41,247.97,248.41,1800.0
2019-10-31 11:55:00,248.47,248.6,248.15,248.34,4930.0,248.47,248.6,248.15,248.34,4930.0
2019-10-31 12:00:00,248.33,248.35,247.13,247.31,5181.0,248.33,248.35,247.13,247.31,5181.0
2019-10-31 12:05:00,247.44,247.98,247.13,247.98,5047.0,247.44,247.98,247.13,247.98,5047.0
2019-10-31 12:10:00,247.82,248.16,247.7,248.05,7940.0,247.82,248.16,247.7,248.05,7940.0
2019-10-31 12:15:00,248.03,248.03,247.37,247.37,6646.0,248.03,248.03,247.37,247.37,6646.0
2019-10-31 12:20:00,247.36,247.47,247.1,247.38,11229.0,247.36,247.47,247.1,247.38,11229.0
2019-10-31 12:25:00,247.23,247.59,247.11,247.59,16789.0,247.23,247.59,247.11,247.59,16789.0
2019-10-31 12:30:00,247.59,248.1,247.51,247.96,12760.0,247.59,248.1,247.51,247.96,12760.0
2019-10-31 12:35:00,248.03,248.13,247.73,247.9,4512.0,248.03,248.13,247.73,247.9,4512.0
2019-10-31 12:40:00,247.96,248.37,247.89,248.27,3000.0,247.96,248.37,247.89,248.27,3000.0
2019-10-31 12:45:00,248.18,248.36,248.09,248.34,4752.0,248.18,248.36,248.09,248.34,4752.0
2019-10-31 12:50:00,248.26,248.71,248.18,248.61,9798.0,248.26,248.71,248.18,248.61,9798.0
2019-10-31 12:55:00,248.51,248.7,248.39,248.52,3669.0,248.51,248.7,248.39,248.52,3669.0
2019-10-31 13:00:00,248.45,248.51,248.15,248.21,7978.0,248.45,248.51,248.15,248.21,7978.0
2019-10-31 13:05:00,248.14,248.66,248.07,248.31,4892.0,248.14,248.66,248.07,248.31,4892.0
2019-10-31 13:10:00,248.23,248.4,247.97,248.27,23071.0,248.23,248.4,247.97,248.27,23071.0
2019-10-31 13:15:00,248.26,248.38,247.89,248.38,16322.0,248.26,248.38,247.89,248.38,16322.0
2019-10-31 13:20:00,248.36,248.42,248.08,248.18,6603.0,248.36,248.42,248.08,248.18,6603.0
2019-10-31 13:25:00,248.06,248.33,248.06,248.09,3570.0,248.06,248.33,248.06,248.09,3570.0
2019-10-31 13:30:00,248.34,248.47,248.15,248.42,1401.0,248.34,248.47,248.15,248.42,1401.0
2019-10-31 13:35:00,248.42,248.7,248.34,248.65,4153.0,248.42,248.7,248.34,248.65,4153.0
2019-10-31 13:40:00,248.65,248.72,248.56,248.61,2350.0,248.65,248.72,248.56,248.61,2350.0
2019-10-31 13:45:00,248.5,248.72,248.5,248.53,3376.0,248.5,248.72,248.5,248.53,3376.0
2019-10-31 13:50:00,248.62,248.63,248.46,248.52,2800.0,248.62,248.63,248.46,248.52,2800.0
2019-10-31 13:55:00,248.48,248.56,248.25,248.31,2320.0,248.48,248.56,248.25,248.31,2320.0
2019-10-31 14:00:00,248.25,248.37,248.02,248.02,6027.0,248.25,248.37,248.02,248.02,6027.0
2019-10-31 14:05:00,248.04,248.12,247.93,247.97,10819.0,248.04,248.12,247.93,247.97,10819.0
2019-10-31 14:10:00,247.97,248.05,247.37,247.9,25259.0,247.97,248.05,247.37,247.9,25259.0
2019-10-31 14:15:00,248.11,248.33,247.77,247.91,4200.0,248.11,248.33,247.77,247.91,4200.0
2019-10-31 14:20:00,247.9,248.14,247.65,248.07,7516.0,247.9,248.14,247.65,248.07,7516.0
2019-10-31 14:25:00,247.91,248.08,247.81,247.91,8400.0,247.91,248.08,247.81,247.91,8400.0
2019-10-31 14:30:00,247.85,247.89,247.7,247.7,5399.0,247.85,247.89,247.7,247.7,5399.0
2019-10-31 14:35:00,247.75,248.3,247.71,248.03,15085.0,247.75,248.3,247.71,248.03,15085.0
2019-10-31 14:40:00,248.05,248.16,247.89,248.09,6045.0,248.05,248.16,247.89,248.09,6045.0
2019-10-31 14:45:00,247.93,248.3,247.91,248.28,10105.0,247.93,248.3,247.91,248.28,10105.0
2019-10-31 14:50:00,248.28,248.3,247.94,248.14,7822.0,248.28,248.3,247.94,248.14,7822.0
2019-10-31 14:55:00,248.21,248.45,248.21,248.27,4793.0,248.21,248.45,248.21,248.27,4793.0
2019-10-31 15:00:00,248.25,248.34,247.95,248.34,7595.0,248.25,248.34,247.95,248.34,7595.0
2019-10-31 15:05:00,248.26,248.3,248.08,248.11,9605.0,248.26,248.3,248.08,248.11,9605.0
2019-10-31 15:10:00,248.14,248.24,247.66,247.69,16142.0,248.14,248.24,247.66,247.69,16142.0
2019-10-31 15:15:00,247.68,247.75,247.34,247.49,11959.0,247.68,247.75,247.34,247.49,11959.0
2019-10-31 15:20:00,247.48,247.97,247.43,247.82,7500.0,247.48,247.97,247.43,247.82,7500.0
2019-10-31 15:25:00,247.8,248.23,247.72,247.72,5420.0,247.8,248.23,247.72,247.72,5420.0
2019-10-31 15:30:00,247.89,248.36,247.89,248.36,7147.0,247.89,248.36,247.89,248.36,7147.0
2019-10-31 15:35:00,248.28,248.28,247.65,247.87,11447.0,248.28,248.28,247.65,247.87,11447.0
2019-10-31 15:40:00,247.82,247.91,247.39,247.66,13672.0,247.82,247.91,247.39,247.66,13672.0
2019-10-31 15:45:00,247.59,247.75,247.1,247.19,14324.0,247.59,247.75,247.1,247.19,14324.0
2019-10-31 15:50:00,247.1,247.27,246.81,247.12,25303.0,247.1,247.27,246.81,247.12,25303.0
2019-10-31 15:55:00,247.09,247.75,247.04,247.27,63675.0,247.09,247.75,247.04,247.27,63675.0
2019-11-01 09:30:00,248.94,249.4,247.56,247.8,29089.0,248.94,249.4,247.56,247.8,29089.0
2019-11-01 09:35:00,247.8,248.67,247.41,248.67,12136.0,247.8,248.67,247.41,248.67,12136.0
2019-11-01 09:40:00,248.81,250.8,248.47,250.5,24653.0,248.81,250.8,248.47,250.5,24653.0
2019-11-01 09:45:00,250.52,251.0,249.96,250.59,28798.0,250.52,251.0,249.96,250.59,28798.0
2019-11-01 09:50:00,250.58,251.56,250.57,251.46,11185.0,250.58,251.56,250.57,251.46,11185.0
2019-11-01 09:55:00,251.72,252.71,250.87,252.71,39630.0,251.72,252.71,250.87,252.71,39630.0
2019-11-01 10:00:00,252.44,253.67,252.29,253.62,39285.0,252.44,253.67,252.29,253.62,39285.0
2019-11-01 10:05:00,253.62,254.48,253.28,254.38,55677.0,253.62,254.48,253.28,254.38,55677.0
2019-11-01 10:10:00,254.46,256.16,254.22,255.97,153269.0,254.46,256.16,254.22,255.97,153269.0
2019-11-01 10:15:00,255.75,256.04,254.67,254.75,110893.0,255.75,256.04,254.67,254.75,110893.0
2019-11-01 10:20:00,254.66,254.77,253.66,254.29,61764.0,254.66,254.77,253.66,254.29,61764.0
2019-11-01 10:25:00,254.3,254.41,253.0,253.08,30482.0,254.3,254.41,253.0,253.08,30482.0
2019-11-01 10:30:00,253.0,253.18,252.46,252.58,22629.0,253.0,253.18,252.46,252.58,22629.0
2019-11-01 10:35:00,252.74,252.84,252.47,252.7,21912.0,252.74,252.84,252.47,252.7,21912.0
2019-11-01 10:40:00,252.68,253.04,252.34,252.68,29002.0,252.68,253.04,252.34,252.68,29002.0
2019-11-01 10:45:00,252.64,252.66,251.87,252.02,16500.0,252.64,252.66,251.87,252.02,16500.0
2019-11-01 10:50:00,252.03,252.24,251.76,252.24,16878.0,252.03,252.24,251.76,252.24,16878.0
2019-11-01 10:55:00,252.31,252.58,251.79,252.12,39660.0,252.31,252.58,251.79,252.12,39660.0
2019-11-01 11:00:00,252.11,252.12,251.8,251.97,27101.0,252.11,252.12,251.8,251.97,27101.0
2019-11-01 11:05:00,252.02,252.08,251.85,251.92,17815.0,252.02,252.08,251.85,251.92,17815.0
2019-11-01 11:10:00,251.92,252.12,251.82,252.03,32966.0,251.92,252.12,251.82,252.03,32966.0
2019-11-01 11:15:00,252.0,252.37,251.65,252.27,63311.0,252.0,252.37,251.65,252.27,63311.0
2019-11-01 11:20:00,252.33,252.57,252.25,252.35,9883.0,252.33,252.57,252.25,252.35,9883.0
2019-11-01 11:25:00,252.43,252.67,252.01,252.26,12306.0,252.43,252.67,252.01,252.26,12306.0
2019-11-01 11:30:00,252.25,252.32,251.16,251.23,14610.0,252.25,252.32,251.16,251.23,14610.0
2019-11-01 11:35:00,251.2,251.55,250.86,251.08,17400.0,251.2,251.55,250.86,251.08,17400.0
2019-11-01 11:40:00,251.09,251.78,251.08,251.42,21584.0,251.09,251.78,251.08,251.42,21584.0
2019-11-01 11:45:00,251.42,251.78,251.4,251.4,11136.0,251.42,251.78,251.4,251.4,11136.0
2019-11-01 11:50:00,251.53,251.7,251.22,251.59,14526.0,251.53,251.7,251.22,251.59,14526.0
2019-11-01 11:55:00,251.59,251.64,251.33,251.38,11930.0,251.59,251.64,251.33,251.38,11930.0
2019-11-01 12:00:00,251.41,251.59,251.07,251.27,23642.0,251.41,251.59,251.07,251.27,23642.0
2019-11-01 12:05:00,251.2,251.5,251.16,251.22,15443.0,251.2,251.5,251.16,251.22,15443.0
2019-11-01 12:10:00,251.28,251.9,251.22,251.83,14996.0,251.28,251.9,251.22,251.83,14996.0
2019-11-01 12:15:00,251.86,251.99,251.68,251.94,7534.0,251.86,251.99,251.68,251.94,7534.0
2019-11-01 12:20:00,251.9,252.65,251.88,252.65,10060.0,251.9,252.65,251.88,252.65,10060.0
2019-11-01 12:25:00,252.7,253.37,252.69,253.27,26796.0,252.7,253.37,252.69,253.27,26796.0
2019-11-01 12:30:00,253.3,253.3,252.89,253.01,13277.0,253.3,253.3,252.89,253.01,13277.0
2019-11-01 12:35:00,252.97,253.35,252.56,252.98,24531.0,252.97,253.35,252.56,252.98,24531.0
2019-11-01 12:40:00,252.92,253.05,252.21,252.21,7430.0,252.92,253.05,252.21,252.21,7430.0
2019-11-01 12:45:00,252.2,252.28,251.75,251.96,5830.0,252.2,252.28,251.75,251.96,5830.0
2019-11-01 12:50:00,251.89,252.1,251.84,252.01,8599.0,251.89,252.1,251.84,252.01,8599.0
2019-11-01 12:55:00,251.86,251.86,251.5,251.59,13353.0,251.86,251.86,251.5,251.59,13353.0
2019-11-01 13:00:00,251.59,252.11,251.59,252.11,12800.0,251.59,252.11,251.59,252.11,12800.0
2019-11-01 13:05:00,252.05,252.58,252.04,252.47,11430.0,252.05,252.58,252.04,252.47,11430.0
2019-11-01 13:10:00,252.55,252.55,252.04,252.05,16054.0,252.55,252.55,252.04,252.05,16054.0
2019-11-01 13:15:00,252.05,252.09,251.55,251.83,8139.0,252.05,252.09,251.55,251.83,8139.0
2019-11-01 13:20:00,251.84,252.28,251.84,252.28,10086.0,251.84,252.28,251.84,252.28,10086.0
2019-11-01 13:25:00,252.31,252.61,252.3,252.41,9188.0,252.31,252.61,252.3,252.41,9188.0
2019-11-01 13:30:00,252.41,252.67,252.32,252.67,9518.0,252.41,252.67,252.32,252.67,9518.0
2019-11-01 13:35:00,252.67,252.76,252.6,252.66,2302.0,252.67,252.76,252.6,252.66,2302.0
2019-11-01 13:40:00,252.66,252.77,252.09,252.15,19403.0,252.66,252.77,252.09,252.15,19403.0
2019-11-01 13:45:00,252.13,252.38,252.13,252.28,15206.0,252.13,252.38,252.13,252.28,15206.0
2019-11-01 13:50:00,252.33,252.38,251.64,251.97,12069.0,252.33,252.38,251.64,251.97,12069.0
2019-11-01 13:55:00,251.97,252.42,251.91,252.26,13941.0,251.97,252.42,251.91,252.26,13941.0
2019-11-01 14:00:00,252.25,252.45,252.24,252.36,9626.0,252.25,252.45,252.24,252.36,9626.0
2019-11-01 14:05:00,252.34,252.83,252.34,252.8,14728.0,252.34,252.83,252.34,252.8,14728.0
2019-11-01 14:10:00,252.77,252.96,252.71,252.91,12940.0,252.77,252.96,252.71,252.91,12940.0
2019-11-01 14:15:00,252.94,253.12,252.76,253.06,21611.0,252.94,253.12,252.76,253.06,21611.0
2019-11-01 14:20:00,253.06,253.21,252.92,253.06,32002.0,253.06,253.21,252.92,253.06,32002.0
2019-11-01 14:25:00,253.05,253.13,252.83,253.02,26144.0,253.05,253.13,252.83,253.02,26144.0
2019-11-01 14:30:00,253.05,253.06,252.42,252.6,13233.0,253.05,253.06,252.42,252.6,13233.0
2019-11-01 14:35:00,252.59,252.66,252.25,252.33,10545.0,252.59,252.66,252.25,252.33,10545.0
2019-11-01 14:40:00,252.34,252.72,252.29,252.61,8393.0,252.34,252.72,252.29,252.61,8393.0
2019-11-01 14:45:00,252.67,252.79,252.6,252.77,10298.0,252.67,252.79,252.6,252.77,10298.0
2019-11-01 14:50:00,252.89,252.92,252.65,252.68,5659.0,252.89,252.92,252.65,252.68,5659.0
2019-11-01 14:55:00,252.68,253.03,252.63,252.69,14813.0,252.68,253.03,252.63,252.69,14813.0
2019-11-01 15:00:00,252.66,253.08,252.58,252.62,11577.0,252.66,253.08,252.58,252.62,11577.0
2019-11-01 15:05:00,252.68,253.02,252.68,252.99,7980.0,252.68,253.02,252.68,252.99,7980.0
2019-11-01 15:10:00,252.95,253.23,252.89,253.01,21209.0,252.95,253.23,252.89,253.01,21209.0
2019-11-01 15:15:00,252.93,253.01,252.75,252.77,15619.0,252.93,253.01,252.75,252.77,15619.0
2019-11-01 15:20:00,252.79,252.91,252.65,252.69,10542.0,252.79,252.91,252.65,252.69,10542.0
2019-11-01 15:25:00,252.72,252.93,252.69,252.84,9663.0,252.72,252.93,252.69,252.84,9663.0
2019-11-01 15:30:00,252.88,252.89,252.7,252.74,15254.0,252.88,252.89,252.7,252.74,15254.0
2019-11-01 15:35:00,252.76,252.77,252.39,252.62,16018.0,252.76,252.77,252.39,252.62,16018.0
2019-11-01 15:40:00,252.68,252.95,252.68,252.9,20577.0,252.68,252.95,252.68,252.9,20577.0
2019-11-01 15:45:00,252.91,253.13,252.58,252.64,21629.0,252.91,253.13,252.58,252.64,21629.0
2019-11-01 15:50:00,252.65,252.9,252.62,252.82,31395.0,252.65,252.9,252.62,252.82,31395.0
2019-11-01 15:55:00,252.84,253.34,252.54,253.21,111338.0,252.84,253.34,252.54,253.21,111338.0
2019-11-04 09:30:00,254.49,255.58,252.0,252.62,45768.0,254.49,255.58,252.0,252.62,45768.0
2019-11-04 09:35:00,253.36,253.98,251.45,252.07,15382.0,253.36,253.98,251.45,252.07,15382.0
2019-11-04 09:40:00,252.02,252.58,251.59,251.76,14150.0,252.02,252.58,251.59,251.76,14150.0
2019-11-04 09:45:00,251.7,251.79,250.62,251.38,15461.0,251.7,251.79,250.62,251.38,15461.0
2019-11-04 09:50:00,251.46,252.16,251.34,251.45,12599.0,251.46,252.16,251.34,251.45,12599.0
2019-11-04 09:55:00,251.29,251.82,251.01,251.01,9622.0,251.29,251.82,251.01,251.01,9622.0
2019-11-04 10:00:00,251.0,251.01,249.0,249.57,17521.0,251.0,251.01,249.0,249.57,17521.0
2019-11-04 10:05:00,249.68,249.86,248.63,248.75,9623.0,249.68,249.86,248.63,248.75,9623.0
2019-11-04 10:10:00,248.64,249.35,248.4,249.21,16245.0,248.64,249.35,248.4,249.21,16245.0
2019-11-04 10:15:00,249.22,249.94,249.21,249.75,15289.0,249.22,249.94,249.21,249.75,15289.0
2019-11-04 10:20:00,249.71,249.71,249.34,249.49,25515.0,249.71,249.71,249.34,249.49,25515.0
2019-11-04 10:25:00,249.49,249.83,249.16,249.83,40344.0,249.49,249.83,249.16,249.83,40344.0
2019-11-04 10:30:00,249.87,250.48,249.69,249.71,26148.0,249.87,250.48,249.69,249.71,26148.0
2019-11-04 10:35:00,249.78,249.78,248.54,248.79,10782.0,249.78,249.78,248.54,248.79,10782.0
2019-11-04 10:40:00,248.74,249.37,248.65,249.0,8554.0,248.74,249.37,248.65,249.0,8554.0
2019-11-04 10:45:00,249.11,249.13,248.21,248.21,11941.0,249.11,249.13,248.21,248.21,11941.0
2019-11-04 10:50:00,248.31,248.68,247.72,247.98,14063.0,248.31,248.68,247.72,247.98,14063.0
2019-11-04 10:55:00,248.01,248.13,247.26,247.6,7392.0,248.01,248.13,247.26,247.6,7392.0
2019-11-04 11:00:00,247.5,247.53,247.07,247.37,13398.0,247.5,247.53,247.07,247.37,13398.0
2019-11-04 11:05:00,247.31,247.46,246.81,247.0,10725.0,247.31,247.46,246.81,247.0,10725.0
2019-11-04 11:10:00,247.0,247.22,246.4,246.46,16827.0,247.0,247.22,246.4,246.46,16827.0
2019-11-04 11:15:00,246.38,246.52,245.73,245.81,16081.0,246.38,246.52,245.73,245.81,16081.0
2019-11-04 11:20:00,245.89,245.96,245.35,245.35,8692.0,245.89,245.96,245.35,245.35,8692.0
2019-11-04 11:25:00,245.42,245.8,245.05,245.37,18386.0,245.42,245.8,245.05,245.37,18386.0
2019-11-04 11:30:00,245.39,245.99,245.21,245.99,14357.0,245.39,245.99,245.21,245.99,14357.0
2019-11-04 11:35:00,246.0,246.39,245.91,245.91,10117.0,246.0,246.39,245.91,245.91,10117.0
2019-11-04 11:40:00,245.8,246.0,245.53,245.89,5275.0,245.8,246.0,245.53,245.89,5275.0
2019-11-04 11:45:00,245.87,246.09,245.65,245.77,4825.0,245.87,246.09,245.65,245.77,4825.0
2019-11-04 11:50:00,245.89,246.15,245.84,246.01,7595.0,245.89,246.15,245.84,246.01,7595.0
2019-11-04 11:55:00,246.19,246.19,245.89,246.06,7515.0,246.19,246.19,245.89,246.06,7515.0
2019-11-04 12:00:00,246.1,246.34,245.99,246.34,16349.0,246.1,246.34,245.99,246.34,16349.0
2019-11-04 12:05:00,246.29,246.46,245.88,246.02,8770.0,246.29,246.46,245.88,246.02,8770.0
2019-11-04 12:10:00,246.04,246.38,246.01,246.32,12409.0,246.04,246.38,246.01,246.32,12409.0
2019-11-04 12:15:00,246.31,246.57,246.02,246.46,8569.0,246.31,246.57,246.02,246.46,8569.0
2019-11-04 12:20:00,246.41,246.51,246.28,246.51,8127.0,246.41,246.51,246.28,246.51,8127.0
2019-11-04 12:25:00,246.62,247.26,246.59,247.06,13913.0,246.62,247.26,246.59,247.06,13913.0
2019-11-04 12:30:00,247.13,247.28,246.9,246.93,6527.0,247.13,247.28,246.9,246.93,6527.0
2019-11-04 12:35:00,246.96,247.05,246.71,246.96,4095.0,246.96,247.05,246.71,246.96,4095.0
2019-11-04 12:40:00,246.96,247.04,246.63,247.0,6042.0,246.96,247.04,246.63,247.0,6042.0
2019-11-04 12:45:00,247.0,247.02,246.68,246.72,20421.0,247.0,247.02,246.68,246.72,20421.0
2019-11-04 12:50:00,246.7,246.89,246.42,246.48,4000.0,246.7,246.89,246.42,246.48,4000.0
2019-11-04 12:55:00,246.44,246.53,246.15,246.44,4164.0,246.44,246.53,246.15,246.44,4164.0
2019-11-04 13:00:00,246.44,246.44,246.15,246.25,5742.0,246.44,246.44,246.15,246.25,5742.0
2019-11-04 13:05:00,246.17,246.54,246.07,246.4,11772.0,246.17,246.54,246.07,246.4,11772.0
2019-11-04 13:10:00,246.46,247.39,246.46,247.1,27631.0,246.46,247.39,246.46,247.1,27631.0
2019-11-04 13:15:00,247.09,247.27,246.95,247.24,15170.0,247.09,247.27,246.95,247.24,15170.0
2019-11-04 13:20:00,247.31,247.56,247.11,247.4,4816.0,247.31,247.56,247.11,247.4,4816.0
2019-11-04 13:25:00,247.44,247.62,247.38,247.6,5895.0,247.44,247.62,247.38,247.6,5895.0
2019-11-04 13:30:00,247.6,247.66,247.08,247.15,5268.0,247.6,247.66,247.08,247.15,5268.0
2019-11-04 13:35:00,247.11,247.29,246.94,247.04,8661.0,247.11,247.29,246.94,247.04,8661.0
2019-11-04 13:40:00,246.91,247.04,246.74,246.96,24576.0,246.91,247.04,246.74,246.96,24576.0
2019-11-04 13:45:00,246.97,247.28,246.88,247.26,15617.0,246.97,247.28,246.88,247.26,15617.0
2019-11-04 13:50:00,247.26,247.67,247.25,247.47,9889.0,247.26,247.67,247.25,247.47,9889.0
2019-11-04 13:55:00,247.42,247.71,247.38,247.61,5832.0,247.42,247.71,247.38,247.61,5832.0
2019-11-04 14:00:00,247.55,247.55,247.25,247.53,7169.0,247.55,247.55,247.25,247.53,7169.0
2019-11-04 14:05:00,247.5,247.67,247.35,247.63,10001.0,247.5,247.67,247.35,247.63,10001.0
2019-11-04 14:10:00,247.76,247.97,247.75,247.92,9484.0,247.76,247.97,247.75,247.92,9484.0
2019-11-04 14:15:00,247.91,248.33,247.91,248.21,8545.0,247.91,248.33,247.91,248.21,8545.0
2019-11-04 14:20:00,248.22,248.22,247.74,247.88,11401.0,248.22,248.22,247.74,247.88,11401.0
2019-11-04 14:25:00,247.88,248.17,247.74,248.1,17565.0,247.88,248.17,247.74,248.1,17565.0
2019-11-04 14:30:00,248.16,249.26,248.15,249.07,41052.0,248.16,249.26,248.15,249.07,41052.0
2019-11-04 14:35:00,249.09,249.09,247.96,247.96,12773.0,249.09,249.09,247.96,247.96,12773.0
2019-11-04 14:40:00,247.99,248.07,247.33,247.34,7649.0,247.99,248.07,247.33,247.34,7649.0
2019-11-04 14:45:00,247.3,247.3,246.96,246.99,8328.0,247.3,247.3,246.96,246.99,8328.0
2019-11-04 14:50:00,247.06,247.06,246.6,246.69,9610.0,247.06,247.06,246.6,246.69,9610.0
2019-11-04 14:55:00,246.8,246.82,246.36,246.71,7147.0,246.8,246.82,246.36,246.71,7147.0
2019-11-04 15:00:00,246.76,247.05,246.73,246.87,12810.0,246.76,247.05,246.73,246.87,12810.0
2019-11-04 15:05:00,246.86,247.02,246.67,246.91,8727.0,246.86,247.02,246.67,246.91,8727.0
2019-11-04 15:10:00,246.9,247.0,246.82,246.94,6146.0,246.9,247.0,246.82,246.94,6146.0
2019-11-04 15:15:00,246.93,246.94,246.5,246.66,8310.0,246.93,246.94,246.5,246.66,8310.0
2019-11-04 15:20:00,246.61,247.06,246.59,246.94,18532.0,246.61,247.06,246.59,246.94,18532.0
2019-11-04 15:25:00,246.93,247.0,246.68,246.78,9666.0,246.93,247.0,246.68,246.78,9666.0
2019-11-04 15:30:00,246.8,247.07,246.61,246.87,16293.0,246.8,247.07,246.61,246.87,16293.0
2019-11-04 15:35:00,246.83,247.0,246.72,246.86,61789.0,246.83,247.0,246.72,246.86,61789.0
2019-11-04 15:40:00,246.85,246.99,246.31,246.45,23217.0,246.85,246.99,246.31,246.45,23217.0
2019-11-04 15:45:00,246.42,246.44,246.07,246.14,34369.0,246.42,246.44,246.07,246.14,34369.0
2019-11-04 15:50:00,246.14,246.22,245.4,245.4,61051.0,246.14,246.22,245.4,245.4,61051.0
2019-11-04 15:55:00,245.47,246.0,245.27,246.0,73757.0,245.47,246.0,245.27,246.0,73757.0
2019-11-05 09:30:00,245.81,246.4,244.01,244.09,58923.0,245.81,246.4,244.01,244.09,58923.0
2019-11-05 09:35:00,244.33,245.54,244.21,244.32,30612.0,244.33,245.54,244.21,244.32,30612.0
2019-11-05 09:40:00,244.23,244.43,241.3,242.27,49674.0,244.23,244.43,241.3,242.27,49674.0
2019-11-05 09:45:00,242.5,243.84,242.03,242.07,22622.0,242.5,243.84,242.03,242.07,22622.0
2019-11-05 09:50:00,242.26,242.59,240.69,241.54,44718.0,242.26,242.59,240.69,241.54,44718.0
2019-11-05 09:55:00,241.28,242.55,241.28,242.16,43295.0,241.28,242.55,241.28,242.16,43295.0
2019-11-05 10:00:00,242.95,243.17,241.8,242.26,47295.0,242.95,243.17,241.8,242.26,47295.0
2019-11-05 10:05:00,242.16,242.94,240.9,241.15,83974.0,242.16,242.94,240.9,241.15,83974.0
2019-11-05 10:10:00,241.15,242.39,240.9,242.39,18018.0,241.15,242.39,240.9,242.39,18018.0
2019-11-05 10:15:00,242.39,243.58,242.39,243.02,20477.0,242.39,243.58,242.39,243.02,20477.0
2019-11-05 10:20:00,243.0,243.28,241.76,242.08,52766.0,243.0,243.28,241.76,242.08,52766.0
2019-11-05 10:25:00,241.8,242.69,241.47,242.69,24862.0,241.8,242.69,241.47,242.69,24862.0
2019-11-05 10:30:00,242.58,242.58,241.9,242.28,27060.0,242.58,242.58,241.9,242.28,27060.0
2019-11-05 10:35:00,242.22,243.09,241.76,241.76,35256.0,242.22,243.09,241.76,241.76,35256.0
2019-11-05 10:40:00,241.76,241.79,240.36,240.37,18232.0,241.76,241.79,240.36,240.37,18232.0
2019-11-05 10:45:00,240.35,240.36,239.75,240.06,30667.0,240.35,240.36,239.75,240.06,30667.0
2019-11-05 10:50:00,240.09,240.16,239.13,239.15,20612.0,240.09,240.16,239.13,239.15,20612.0
2019-11-05 10:55:00,239.22,240.15,239.2,239.87,18013.0,239.22,240.15,239.2,239.87,18013.0
2019-11-05 11:00:00,240.03,240.61,240.0,240.52,10253.0,240.03,240.61,240.0,240.52,10253.0
2019-11-05 11:05:00,240.45,240.67,240.35,240.5,15495.0,240.45,240.67,240.35,240.5,15495.0
2019-11-05 11:10:00,240.47,241.23,240.43,241.23,10871.0,240.47,241.23,240.43,241.23,10871.0
2019-11-05 11:15:00,241.22,241.81,241.15,241.38,7562.0,241.22,241.81,241.15,241.38,7562.0
2019-11-05 11:20:00,241.34,241.53,241.03,241.33,8697.0,241.34,241.53,241.03,241.33,8697.0
2019-11-05 11:25:00,241.41,241.74,241.33,241.73,7644.0,241.41,241.74,241.33,241.73,7644.0
2019-11-05 11:30:00,241.61,242.1,241.37,241.77,4401.0,241.61,242.1,241.37,241.77,4401.0
2019-11-05 11:35:00,241.87,242.65,241.86,242.05,11393.0,241.87,242.65,241.86,242.05,11393.0
2019-11-05 11:40:00,242.22,242.22,241.38,241.62,10993.0,242.22,242.22,241.38,241.62,10993.0
2019-11-05 11:45:00,241.7,241.81,241.51,241.81,7687.0,241.7,241.81,241.51,241.81,7687.0
2019-11-05 11:50:00,241.82,242.43,241.64,242.31,11101.0,241.82,242.43,241.64,242.31,11101.0
2019-11-05 11:55:00,242.64,243.06,242.59,242.97,8667.0,242.64,243.06,242.59,242.97,8667.0
2019-11-05 12:00:00,242.99,243.42,242.85,243.35,82895.0,242.99,243.42,242.85,243.35,82895.0
2019-11-05 12:05:00,243.36,243.4,243.0,243.17,20459.0,243.36,243.4,243.0,243.17,20459.0
2019-11-05 12:10:00,243.17,244.27,242.84,244.27,40830.0,243.17,244.27,242.84,244.27,40830.0
2019-11-05 12:15:00,244.09,244.16,243.68,244.1,8377.0,244.09,244.16,243.68,244.1,8377.0
2019-11-05 12:20:00,244.16,244.34,243.69,243.78,7360.0,244.16,244.34,243.69,243.78,7360.0
2019-11-05 12:25:00,243.62,244.03,243.55,244.02,14738.0,243.62,244.03,243.55,244.02,14738.0
2019-11-05 12:30:00,243.93,243.93,243.44,243.47,6516.0,243.93,243.93,243.44,243.47,6516.0
2019-11-05 12:35:00,243.44,243.67,243.41,243.53,3391.0,243.44,243.67,243.41,243.53,3391.0
2019-11-05 12:40:00,243.61,243.71,243.39,243.51,8730.0,243.61,243.71,243.39,243.51,8730.0
2019-11-05 12:45:00,243.55,243.72,243.51,243.57,2020.0,243.55,243.72,243.51,243.57,2020.0
2019-11-05 12:50:00,243.48,243.48,242.87,243.3,4525.0,243.48,243.48,242.87,243.3,4525.0
2019-11-05 12:55:00,243.31,243.57,243.13,243.2,3976.0,243.31,243.57,243.13,243.2,3976.0
2019-11-05 13:00:00,243.21,243.32,242.86,242.96,2671.0,243.21,243.32,242.86,242.96,2671.0
2019-11-05 13:05:00,242.96,243.15,242.9,243.06,2834.0,242.96,243.15,242.9,243.06,2834.0
2019-11-05 13:10:00,243.07,244.02,243.07,244.02,23205.0,243.07,244.02,243.07,244.02,23205.0
2019-11-05 13:15:00,243.94,244.1,243.81,243.99,5564.0,243.94,244.1,243.81,243.99,5564.0
2019-11-05 13:20:00,243.88,244.03,243.79,243.99,7119.0,243.88,244.03,243.79,243.99,7119.0
2019-11-05 13:25:00,243.99,244.1,243.82,243.99,6253.0,243.99,244.1,243.82,243.99,6253.0
2019-11-05 13:30:00,243.83,244.0,243.17,243.25,11288.0,243.83,244.0,243.17,243.25,11288.0
2019-11-05 13:35:00,243.15,243.15,242.8,242.81,4144.0,243.15,243.15,242.8,242.81,4144.0
2019-11-05 13:40:00,242.87,243.23,242.82,243.02,4478.0,242.87,243.23,242.82,243.02,4478.0
2019-11-05 13:45:00,243.01,243.1,242.77,243.04,3306.0,243.01,243.1,242.77,243.04,3306.0
2019-11-05 13:50:00,243.09,243.18,242.9,243.14,4707.0,243.09,243.18,242.9,243.14,4707.0
2019-11-05 13:55:00,243.08,243.17,242.82,242.82,3076.0,243.08,243.17,242.82,242.82,3076.0
2019-11-05 14:00:00,242.9,243.02,242.72,242.95,5040.0,242.9,243.02,242.72,242.95,5040.0
2019-11-05 14:05:00,242.99,243.07,242.93,243.06,9479.0,242.99,243.07,242.93,243.06,9479.0
2019-11-05 14:10:00,243.05,243.06,242.59,242.59,2885.0,243.05,243.06,242.59,242.59,2885.0
2019-11-05 14:15:00,242.52,243.07,242.52,242.69,6043.0,242.52,243.07,242.52,242.69,6043.0
2019-11-05 14:20:00,242.67,242.69,242.37,242.6,4678.0,242.67,242.69,242.37,242.6,4678.0
2019-11-05 14:25:00,242.62,242.7,242.52,242.68,5771.0,242.62,242.7,242.52,242.68,5771.0
2019-11-05 14:30:00,242.56,242.56,242.1,242.12,7775.0,242.56,242.56,242.1,242.12,7775.0
2019-11-05 14:35:00,242.11,242.27,241.95,241.95,5101.0,242.11,242.27,241.95,241.95,5101.0
2019-11-05 14:40:00,241.94,242.2,241.85,241.85,10560.0,241.94,242.2,241.85,241.85,10560.0
2019-11-05 14:45:00,241.85,242.14,241.78,242.09,5831.0,241.85,242.14,241.78,242.09,5831.0
2019-11-05 14:50:00,242.04,242.12,241.87,242.05,5753.0,242.04,242.12,241.87,242.05,5753.0
2019-11-05 14:55:00,242.05,242.23,241.86,241.94,11081.0,242.05,242.23,241.86,241.94,11081.0
2019-11-05 15:00:00,241.99,242.19,241.94,242.15,8300.0,241.99,242.19,241.94,242.15,8300.0
2019-11-05 15:05:00,242.18,242.18,241.75,241.86,6930.0,242.18,242.18,241.75,241.86,6930.0
2019-11-05 15:10:00,241.84,242.49,241.72,242.25,16572.0,241.84,242.49,241.72,242.25,16572.0
2019-11-05 15:15:00,242.35,242.38,241.8,241.8,21994.0,242.35,242.38,241.8,241.8,21994.0
2019-11-05 15:20:00,241.81,242.09,241.73,242.08,17481.0,241.81,242.09,241.73,242.08,17481.0
2019-11-05 15:25:00,242.0,242.43,242.0,242.23,13073.0,242.0,242.43,242.0,242.23,13073.0
2019-11-05 15:30:00,242.2,242.32,241.92,242.1,24067.0,242.2,242.32,241.92,242.1,24067.0
2019-11-05 15:35:00,242.1,242.14,241.92,242.04,19938.0,242.1,242.14,241.92,242.04,19938.0
2019-11-05 15:40:00,242.01,242.45,241.92,242.03,28416.0,242.01,242.45,241.92,242.03,28416.0
2019-11-05 15:45:00,242.08,242.15,241.51,241.64,18303.0,242.08,242.15,241.51,241.64,18303.0
2019-11-05 15:50:00,241.64,241.82,241.46,241.48,21615.0,241.64,241.82,241.46,241.48,21615.0
2019-11-05 15:55:00,241.43,241.83,241.1,241.83,81658.0,241.43,241.83,241.1,241.83,81658.0
2019-11-06 09:30:00,241.75,241.77,240.36,241.38,25200.0,241.75,241.77,240.36,241.38,25200.0
2019-11-06 09:35:00,241.4,242.73,241.21,241.76,27458.0,241.4,242.73,241.21,241.76,27458.0
2019-11-06 09:40:00,241.77,241.78,239.27,239.27,15183.0,241.77,241.78,239.27,239.27,15183.0
2019-11-06 09:45:00,239.5,240.56,239.45,240.38,21759.0,239.5,240.56,239.45,240.38,21759.0
2019-11-06 09:50:00,240.39,240.5,239.53,240.34,16318.0,240.39,240.5,239.53,240.34,16318.0
2019-11-06 09:55:00,240.14,240.33,238.97,239.54,22757.0,240.14,240.33,238.97,239.54,22757.0
2019-11-06 10:00:00,239.67,240.83,239.67,240.72,26919.0,239.67,240.83,239.67,240.72,26919.0
2019-11-06 10:05:00,240.72,241.15,240.42,241.01,41155.0,240.72,241.15,240.42,241.01,41155.0
2019-11-06 10:10:00,240.98,241.1,239.86,240.11,12924.0,240.98,241.1,239.86,240.11,12924.0
2019-11-06 10:15:00,240.13,241.39,240.06,241.39,4300.0,240.13,241.39,240.06,241.39,4300.0
2019-11-06 10:20:00,241.39,241.57,241.0,241.11,9754.0,241.39,241.57,241.0,241.11,9754.0
2019-11-06 10:25:00,241.26,241.38,240.22,240.23,15052.0,241.26,241.38,240.22,240.23,15052.0
2019-11-06 10:30:00,240.21,240.66,240.0,240.64,6722.0,240.21,240.66,240.0,240.64,6722.0
2019-11-06 10:35:00,240.56,241.52,240.5,241.29,7321.0,240.56,241.52,240.5,241.29,7321.0
2019-11-06 10:40:00,241.36,241.46,240.77,240.78,7115.0,241.36,241.46,240.77,240.78,7115.0
2019-11-06 10:45:00,240.57,241.11,240.55,241.11,4023.0,240.57,241.11,240.55,241.11,4023.0
2019-11-06 10:50:00,241.0,241.14,240.74,240.88,8770.0,241.0,241.14,240.74,240.88,8770.0
2019-11-06 10:55:00,240.86,240.92,240.23,240.92,7645.0,240.86,240.92,240.23,240.92,7645.0
2019-11-06 11:00:00,240.92,241.12,240.84,241.12,5600.0,240.92,241.12,240.84,241.12,5600.0
2019-11-06 11:05:00,241.19,241.19,240.9,241.0,11844.0,241.19,241.19,240.9,241.0,11844.0
2019-11-06 11:10:00,240.95,241.06,240.78,240.84,4870.0,240.95,241.06,240.78,240.84,4870.0
2019-11-06 11:15:00,240.83,241.22,240.81,241.19,10989.0,240.83,241.22,240.81,241.19,10989.0
2019-11-06 11:20:00,241.16,241.19,240.41,240.41,10363.0,241.16,241.19,240.41,240.41,10363.0
2019-11-06 11:25:00,240.27,240.71,240.27,240.43,3700.0,240.27,240.71,240.27,240.43,3700.0
2019-11-06 11:30:00,240.46,240.82,240.46,240.77,4701.0,240.46,240.82,240.46,240.77,4701.0
2019-11-06 11:35:00,240.76,240.91,240.73,240.91,3183.0,240.76,240.91,240.73,240.91,3183.0
2019-11-06 11:40:00,240.98,241.07,240.44,240.51,12637.0,240.98,241.07,240.44,240.51,12637.0
2019-11-06 11:45:00,240.34,240.64,239.62,239.71,11454.0,240.34,240.64,239.62,239.71,11454.0
2019-11-06 11:50:00,239.9,240.43,239.66,240.29,10530.0,239.9,240.43,239.66,240.29,10530.0
2019-11-06 11:55:00,240.33,240.85,240.2,240.75,9706.0,240.33,240.85,240.2,240.75,9706.0
2019-11-06 12:00:00,240.73,240.86,240.54,240.62,7369.0,240.73,240.86,240.54,240.62,7369.0
2019-11-06 12:05:00,240.6,240.69,240.28,240.57,10838.0,240.6,240.69,240.28,240.57,10838.0
2019-11-06 12:10:00,240.69,240.75,240.4,240.61,30915.0,240.69,240.75,240.4,240.61,30915.0
2019-11-06 12:15:00,240.55,240.82,240.41,240.79,3405.0,240.55,240.82,240.41,240.79,3405.0
2019-11-06 12:20:00,240.8,241.2,240.8,240.95,3562.0,240.8,241.2,240.8,240.95,3562.0
2019-11-06 12:25:00,240.96,241.14,240.8,241.11,1500.0,240.96,241.14,240.8,241.11,1500.0
2019-11-06 12:30:00,241.03,241.13,240.93,240.93,6800.0,241.03,241.13,240.93,240.93,6800.0
2019-11-06 12:35:00,241.06,241.31,241.0,241.31,3420.0,241.06,241.31,241.0,241.31,3420.0
2019-11-06 12:40:00,241.24,241.31,241.0,241.1,7496.0,241.24,241.31,241.0,241.1,7496.0
2019-11-06 12:45:00,241.0,241.05,240.75,240.91,3926.0,241.0,241.05,240.75,240.91,3926.0
2019-11-06 12:50:00,240.99,241.1,240.5,240.53,5600.0,240.99,241.1,240.5,240.53,5600.0
2019-11-06 12:55:00,240.73,241.0,240.7,240.77,4536.0,240.73,241.0,240.7,240.77,4536.0
2019-11-06 13:00:00,240.84,240.94,240.47,240.86,9975.0,240.84,240.94,240.47,240.86,9975.0
2019-11-06 13:05:00,240.84,241.02,240.7,240.83,4500.0,240.84,241.02,240.7,240.83,4500.0
2019-11-06 13:10:00,240.83,240.93,240.74,240.81,2400.0,240.83,240.93,240.74,240.81,2400.0
2019-11-06 13:15:00,240.73,240.79,240.4,240.53,9155.0,240.73,240.79,240.4,240.53,9155.0
2019-11-06 13:20:00,240.64,240.64,240.13,240.19,6599.0,240.64,240.64,240.13,240.19,6599.0
2019-11-06 13:25:00,240.19,240.34,240.14,240.22,2264.0,240.19,240.34,240.14,240.22,2264.0
2019-11-06 13:30:00,240.16,240.19,239.63,239.7,9743.0,240.16,240.19,239.63,239.7,9743.0
2019-11-06 13:35:00,239.62,239.92,239.61,239.83,5488.0,239.62,239.92,239.61,239.83,5488.0
2019-11-06 13:40:00,239.82,240.12,239.82,239.82,15365.0,239.82,240.12,239.82,239.82,15365.0
2019-11-06 13:45:00,239.91,239.98,239.77,239.78,3663.0,239.91,239.98,239.77,239.78,3663.0
2019-11-06 13:50:00,239.79,239.89,239.67,239.83,3100.0,239.79,239.89,239.67,239.83,3100.0
2019-11-06 13:55:00,239.81,240.08,239.75,239.99,14716.0,239.81,240.08,239.75,239.99,14716.0
2019-11-06 14:00:00,240.02,240.06,239.72,239.95,12026.0,240.02,240.06,239.72,239.95,12026.0
2019-11-06 14:05:00,240.01,240.04,239.8,239.98,5176.0,240.01,240.04,239.8,239.98,5176.0
2019-11-06 14:10:00,239.98,240.03,239.72,239.86,5551.0,239.98,240.03,239.72,239.86,5551.0
2019-11-06 14:15:00,239.89,240.06,239.76,240.03,10524.0,239.89,240.06,239.76,240.03,10524.0
2019-11-06 14:20:00,240.01,240.01,239.79,239.97,7575.0,240.01,240.01,239.79,239.97,7575.0
2019-11-06 14:25:00,239.93,240.08,239.88,239.88,4349.0,239.93,240.08,239.88,239.88,4349.0
2019-11-06 14:30:00,239.94,240.16,239.81,239.94,6799.0,239.94,240.16,239.81,239.94,6799.0
2019-11-06 14:35:00,240.01,240.07,239.7,239.76,11211.0,240.01,240.07,239.7,239.76,11211.0
2019-11-06 14:40:00,239.74,240.04,239.73,239.81,6500.0,239.74,240.04,239.73,239.81,6500.0
2019-11-06 14:45:00,239.76,240.3,239.74,240.28,35500.0,239.76,240.3,239.74,240.28,35500.0
2019-11-06 14:50:00,240.3,240.76,240.29,240.75,8467.0,240.3,240.76,240.29,240.75,8467.0
2019-11-06 14:55:00,240.68,240.79,240.61,240.72,4824.0,240.68,240.79,240.61,240.72,4824.0
2019-11-06 15:00:00,240.61,240.61,240.29,240.47,24182.0,240.61,240.61,240.29,240.47,24182.0
2019-11-06 15:05:00,240.49,240.91,240.46,240.84,19354.0,240.49,240.91,240.46,240.84,19354.0
2019-11-06 15:10:00,240.92,241.13,240.75,240.86,8273.0,240.92,241.13,240.75,240.86,8273.0
2019-11-06 15:15:00,240.87,241.05,240.83,241.0,7775.0,240.87,241.05,240.83,241.0,7775.0
2019-11-06 15:20:00,241.02,241.05,240.82,240.83,11655.0,241.02,241.05,240.82,240.83,11655.0
2019-11-06 15:25:00,240.83,241.02,240.83,240.99,5948.0,240.83,241.02,240.83,240.99,5948.0
2019-11-06 15:30:00,240.95,241.04,240.84,240.95,7741.0,240.95,241.04,240.84,240.95,7741.0
2019-11-06 15:35:00,240.92,240.96,240.74,240.77,9870.0,240.92,240.96,240.74,240.77,9870.0
2019-11-06 15:40:00,240.74,240.79,240.59,240.66,11750.0,240.74,240.79,240.59,240.66,11750.0
2019-11-06 15:45:00,240.65,240.78,240.62,240.75,13769.0,240.65,240.78,240.62,240.75,13769.0
2019-11-06 15:50:00,240.76,241.15,240.75,241.01,33248.0,240.76,241.15,240.75,241.01,33248.0
2019-11-06 15:55:00,241.01,241.45,240.92,241.35,87930.0,241.01,241.45,240.92,241.35,87930.0
2019-11-07 09:30:00,242.0,242.99,240.61,242.15,26203.0,242.0,242.99,240.61,242.15,26203.0
2019-11-07 09:35:00,241.94,242.63,241.93,242.13,6300.0,241.94,242.63,241.93,242.13,6300.0
2019-11-07 09:40:00,242.27,243.35,241.76,243.35,9180.0,242.27,243.35,241.76,243.35,9180.0
2019-11-07 09:45:00,243.49,244.65,243.28,244.43,15734.0,243.49,244.65,243.28,244.43,15734.0
2019-11-07 09:50:00,244.35,244.37,243.4,243.6,20939.0,244.35,244.37,243.4,243.6,20939.0
2019-11-07 09:55:00,243.71,244.25,243.16,243.76,21038.0,243.71,244.25,243.16,243.76,21038.0
2019-11-07 10:00:00,243.9,243.91,242.02,242.03,18145.0,243.9,243.91,242.02,242.03,18145.0
2019-11-07 10:05:00,242.13,242.16,241.62,241.84,21982.0,242.13,242.16,241.62,241.84,21982.0
2019-11-07 10:10:00,241.81,242.55,241.74,242.2,19911.0,241.81,242.55,241.74,242.2,19911.0
2019-11-07 10:15:00,242.2,242.69,241.95,242.42,15940.0,242.2,242.69,241.95,242.42,15940.0
2019-11-07 10:20:00,242.4,242.4,241.3,241.33,15454.0,242.4,242.4,241.3,241.33,15454.0
2019-11-07 10:25:00,241.38,241.39,240.5,240.9,20208.0,241.38,241.39,240.5,240.9,20208.0
2019-11-07 10:30:00,240.98,241.77,240.55,241.77,33411.0,240.98,241.77,240.55,241.77,33411.0
2019-11-07 10:35:00,241.68,242.16,241.17,241.94,41636.0,241.68,242.16,241.17,241.94,41636.0
2019-11-07 10:40:00,242.03,242.12,241.74,242.04,10252.0,242.03,242.12,241.74,242.04,10252.0
2019-11-07 10:45:00,242.05,242.25,241.74,241.99,30311.0,242.05,242.25,241.74,241.99,30311.0
2019-11-07 10:50:00,241.94,242.39,241.94,242.2,15646.0,241.94,242.39,241.94,242.2,15646.0
2019-11-07 10:55:00,242.25,242.46,242.1,242.2,9805.0,242.25,242.46,242.1,242.2,9805.0
2019-11-07 11:00:00,242.16,242.7,242.12,242.7,22299.0,242.16,242.7,242.12,242.7,22299.0
2019-11-07 11:05:00,242.59,242.97,242.42,242.65,12135.0,242.59,242.97,242.42,242.65,12135.0
2019-11-07 11:10:00,242.65,242.95,242.63,242.71,18754.0,242.65,242.95,242.63,242.71,18754.0
2019-11-07 11:15:00,242.73,242.87,242.48,242.48,28176.0,242.73,242.87,242.48,242.48,28176.0
2019-11-07 11:20:00,242.54,242.6,241.74,241.76,23343.0,242.54,242.6,241.74,241.76,23343.0
2019-11-07 11:25:00,241.84,241.84,241.02,241.48,11272.0,241.84,241.84,241.02,241.48,11272.0
2019-11-07 11:30:00,241.71,241.76,241.49,241.49,12362.0,241.71,241.76,241.49,241.49,12362.0
2019-11-07 11:35:00,241.54,241.56,241.1,241.26,6399.0,241.54,241.56,241.1,241.26,6399.0
2019-11-07 11:40:00,241.45,241.95,241.25,241.94,13674.0,241.45,241.95,241.25,241.94,13674.0
2019-11-07 11:45:00,241.82,242.4,241.78,242.4,6769.0,241.82,242.4,241.78,242.4,6769.0
2019-11-07 11:50:00,242.23,242.45,242.01,242.45,7770.0,242.23,242.45,242.01,242.45,7770.0
2019-11-07 11:55:00,242.38,242.42,241.85,242.41,7477.0,242.38,242.42,241.85,242.41,7477.0
2019-11-07 12:00:00,242.38,242.38,241.97,242.09,3331.0,242.38,242.38,241.97,242.09,3331.0
2019-11-07 12:05:00,242.07,242.19,242.05,242.14,1895.0,242.07,242.19,242.05,242.14,1895.0
2019-11-07 12:10:00,242.23,242.23,242.03,242.03,2392.0,242.23,242.23,242.03,242.03,2392.0
2019-11-07 12:15:00,241.86,241.98,241.47,241.47,7626.0,241.86,241.98,241.47,241.47,7626.0
2019-11-07 12:20:00,241.4,241.53,241.01,241.01,5200.0,241.4,241.53,241.01,241.01,5200.0
2019-11-07 12:25:00,241.04,241.31,241.04,241.12,13979.0,241.04,241.31,241.04,241.12,13979.0
2019-11-07 12:30:00,241.14,241.26,241.04,241.19,9478.0,241.14,241.26,241.04,241.19,9478.0
2019-11-07 12:35:00,241.11,241.11,240.61,240.61,7067.0,241.11,241.11,240.61,240.61,7067.0
2019-11-07 12:40:00,240.65,240.73,240.21,240.46,7363.0,240.65,240.73,240.21,240.46,7363.0
2019-11-07 12:45:00,240.39,240.49,240.15,240.4,14181.0,240.39,240.49,240.15,240.4,14181.0
2019-11-07 12:50:00,240.39,240.68,240.18,240.2,13127.0,240.39,240.68,240.18,240.2,13127.0
2019-11-07 12:55:00,240.16,240.24,240.1,240.1,3779.0,240.16,240.24,240.1,240.1,3779.0
2019-11-07 13:00:00,240.1,240.14,239.93,240.0,9493.0,240.1,240.14,239.93,240.0,9493.0
2019-11-07 13:05:00,240.0,240.07,239.84,239.94,9350.0,240.0,240.07,239.84,239.94,9350.0
2019-11-07 13:10:00,240.03,240.39,239.98,240.38,9626.0,240.03,240.39,239.98,240.38,9626.0
2019-11-07 13:15:00,240.45,240.7,240.45,240.62,35689.0,240.45,240.7,240.45,240.62,35689.0
2019-11-07 13:20:00,240.6,241.2,240.6,241.09,4041.0,240.6,241.2,240.6,241.09,4041.0
2019-11-07 13:25:00,241.17,241.76,241.16,241.76,25037.0,241.17,241.76,241.16,241.76,25037.0
2019-11-07 13:30:00,241.64,241.81,241.43,241.81,3025.0,241.64,241.81,241.43,241.81,3025.0
2019-11-07 13:35:00,241.89,241.99,241.5,241.78,99800.0,241.89,241.99,241.5,241.78,99800.0
2019-11-07 13:40:00,241.86,241.86,241.38,241.69,12811.0,241.86,241.86,241.38,241.69,12811.0
2019-11-07 13:45:00,241.68,242.03,241.64,241.75,6100.0,241.68,242.03,241.64,241.75,6100.0
2019-11-07 13:50:00,241.91,241.94,241.82,241.82,1720.0,241.91,241.94,241.82,241.82,1720.0
2019-11-07 13:55:00,241.87,241.92,241.67,241.89,6429.0,241.87,241.92,241.67,241.89,6429.0
2019-11-07 14:00:00,241.82,241.99,241.71,241.86,2898.0,241.82,241.99,241.71,241.86,2898.0
2019-11-07 14:05:00,241.88,241.94,241.42,241.46,13206.0,241.88,241.94,241.42,241.46,13206.0
2019-11-07 14:10:00,241.39,241.39,240.65,240.95,13488.0,241.39,241.39,240.65,240.95,13488.0
2019-11-07 14:15:00,241.01,241.28,240.88,240.97,8658.0,241.01,241.28,240.88,240.97,8658.0
2019-11-07 14:20:00,240.96,241.09,240.87,241.0,4824.0,240.96,241.09,240.87,241.0,4824.0
2019-11-07 14:25:00,241.03,241.03,240.89,240.98,4180.0,241.03,241.03,240.89,240.98,4180.0
2019-11-07 14:30:00,240.98,240.99,240.5,240.81,32880.0,240.98,240.99,240.5,240.81,32880.0
2019-11-07 14:35:00,240.86,241.24,240.84,241.12,16834.0,240.86,241.24,240.84,241.12,16834.0
2019-11-07 14:40:00,241.15,241.52,240.28,240.59,3531.0,241.15,241.52,240.28,240.59,3531.0
2019-11-07 14:45:00,240.79,240.85,240.55,240.75,34305.0,240.79,240.85,240.55,240.75,34305.0
2019-11-07 14:50:00,240.7,240.87,240.44,240.68,8073.0,240.7,240.87,240.44,240.68,8073.0
2019-11-07 14:55:00,240.78,240.97,240.78,240.94,4785.0,240.78,240.97,240.78,240.94,4785.0
2019-11-07 15:00:00,240.95,240.96,240.48,240.49,15836.0,240.95,240.96,240.48,240.49,15836.0
2019-11-07 15:05:00,240.48,240.5,239.92,239.96,50295.0,240.48,240.5,239.92,239.96,50295.0
2019-11-07 15:10:00,240.01,240.18,239.81,240.12,11242.0,240.01,240.18,239.81,240.12,11242.0
2019-11-07 15:15:00,240.01,240.31,239.96,240.0,9267.0,240.01,240.31,239.96,240.0,9267.0
2019-11-07 15:20:00,240.03,240.58,239.98,240.58,13701.0,240.03,240.58,239.98,240.58,13701.0
2019-11-07 15:25:00,240.55,240.94,240.54,240.81,6487.0,240.55,240.94,240.54,240.81,6487.0
2019-11-07 15:30:00,240.83,240.98,240.72,240.96,9749.0,240.83,240.98,240.72,240.96,9749.0
2019-11-07 15:35:00,240.93,240.93,240.39,240.4,6204.0,240.93,240.93,240.39,240.4,6204.0
2019-11-07 15:40:00,240.46,240.74,240.27,240.54,10519.0,240.46,240.74,240.27,240.54,10519.0
2019-11-07 15:45:00,240.55,240.77,240.33,240.54,24058.0,240.55,240.77,240.33,240.54,24058.0
2019-11-07 15:50:00,240.68,240.72,240.36,240.4,42524.0,240.68,240.72,240.36,240.4,42524.0
2019-11-07 15:55:00,240.4,240.75,239.87,240.71,109260.0,240.4,240.75,239.87,240.71,109260.0
2019-11-08 09:30:00,239.92,240.03,238.29,239.66,46919.0,239.92,240.03,238.29,239.66,46919.0
2019-11-08 09:35:00,239.66,239.8,238.44,239.57,42322.0,239.66,239.8,238.44,239.57,42322.0
2019-11-08 09:40:00,239.37,240.31,239.29,240.31,43599.0,239.37,240.31,239.29,240.31,43599.0
2019-11-08 09:45:00,240.11,240.65,239.87,240.41,22306.0,240.11,240.65,239.87,240.41,22306.0
2019-11-08 09:50:00,240.52,241.83,240.52,241.61,16432.0,240.52,241.83,240.52,241.61,16432.0
2019-11-08 09:55:00,241.65,242.0,240.85,241.04,4998.0,241.65,242.0,240.85,241.04,4998.0
2019-11-08 10:00:00,240.86,241.6,240.1,241.58,15914.0,240.86,241.6,240.1,241.58,15914.0
2019-11-08 10:05:00,241.33,241.57,240.91,241.16,6850.0,241.33,241.57,240.91,241.16,6850.0
2019-11-08 10:10:00,241.37,242.94,241.16,242.94,17518.0,241.37,242.94,241.16,242.94,17518.0
2019-11-08 10:15:00,242.95,243.26,242.69,242.97,20212.0,242.95,243.26,242.69,242.97,20212.0
2019-11-08 10:20:00,242.92,243.5,242.92,243.47,4390.0,242.92,243.5,242.92,243.47,4390.0
2019-11-08 10:25:00,243.46,244.29,243.41,244.28,6203.0,243.46,244.29,243.41,244.28,6203.0
2019-11-08 10:30:00,244.25,244.59,243.97,244.41,5643.0,244.25,244.59,243.97,244.41,5643.0
2019-11-08 10:35:00,244.17,244.46,243.91,244.33,5534.0,244.17,244.46,243.91,244.33,5534.0
2019-11-08 10:40:00,244.33,244.68,243.8,244.48,9202.0,244.33,244.68,243.8,244.48,9202.0
2019-11-08 10:45:00,244.57,244.57,244.1,244.36,10969.0,244.57,244.57,244.1,244.36,10969.0
2019-11-08 10:50:00,244.47,244.71,244.17,244.46,8573.0,244.47,244.71,244.17,244.46,8573.0
2019-11-08 10:55:00,244.47,245.33,244.39,245.25,31083.0,244.47,245.33,244.39,245.25,31083.0
2019-11-08 11:00:00,245.33,245.33,244.59,244.91,9893.0,245.33,245.33,244.59,244.91,9893.0
2019-11-08 11:05:00,244.91,245.01,244.48,244.59,15313.0,244.91,245.01,244.48,244.59,15313.0
2019-11-08 11:10:00,244.74,245.0,244.52,244.65,13458.0,244.74,245.0,244.52,244.65,13458.0
2019-11-08 11:15:00,244.6,244.91,243.93,244.6,17507.0,244.6,244.91,243.93,244.6,17507.0
2019-11-08 11:20:00,244.72,245.19,244.5,244.54,9752.0,244.72,245.19,244.5,244.54,9752.0
2019-11-08 11:25:00,244.63,245.05,244.55,244.92,18447.0,244.63,245.05,244.55,244.92,18447.0
2019-11-08 11:30:00,244.85,245.11,244.8,245.06,5476.0,244.85,245.11,244.8,245.06,5476.0
2019-11-08 11:35:00,245.12,245.58,245.04,245.14,11315.0,245.12,245.58,245.04,245.14,11315.0
2019-11-08 11:40:00,244.98,245.39,244.98,245.39,4482.0,244.98,245.39,244.98,245.39,4482.0
2019-11-08 11:45:00,245.28,245.4,245.13,245.4,7639.0,245.28,245.4,245.13,245.4,7639.0
2019-11-08 11:50:00,245.36,245.55,245.15,245.34,6302.0,245.36,245.55,245.15,245.34,6302.0
2019-11-08 11:55:00,245.43,245.5,245.15,245.3,5126.0,245.43,245.5,245.15,245.3,5126.0
2019-11-08 12:00:00,245.31,245.57,245.31,245.36,4569.0,245.31,245.57,245.31,245.36,4569.0
2019-11-08 12:05:00,245.42,245.89,245.26,245.89,6641.0,245.42,245.89,245.26,245.89,6641.0
2019-11-08 12:10:00,245.9,247.15,245.86,246.81,33618.0,245.9,247.15,245.86,246.81,33618.0
2019-11-08 12:15:00,246.76,246.76,245.86,246.35,21968.0,246.76,246.76,245.86,246.35,21968.0
2019-11-08 12:20:00,246.35,246.69,246.3,246.31,10510.0,246.35,246.69,246.3,246.31,10510.0
2019-11-08 12:25:00,246.29,246.6,246.29,246.54,2806.0,246.29,246.6,246.29,246.54,2806.0
2019-11-08 12:30:00,246.57,247.67,246.56,247.67,18008.0,246.57,247.67,246.56,247.67,18008.0
2019-11-08 12:35:00,247.65,247.91,247.31,247.4,17309.0,247.65,247.91,247.31,247.4,17309.0
2019-11-08 12:40:00,247.32,247.39,246.31,246.46,6056.0,247.32,247.39,246.31,246.46,6056.0
2019-11-08 12:45:00,246.53,246.89,246.27,246.64,20521.0,246.53,246.89,246.27,246.64,20521.0
2019-11-08 12:50:00,246.48,246.48,245.86,246.43,13871.0,246.48,246.48,245.86,246.43,13871.0
2019-11-08 12:55:00,246.41,246.67,246.31,246.49,19856.0,246.41,246.67,246.31,246.49,19856.0
2019-11-08 13:00:00,246.46,246.57,246.34,246.41,8515.0,246.46,246.57,246.34,246.41,8515.0
2019-11-08 13:05:00,246.42,246.65,246.36,246.44,13519.0,246.42,246.65,246.36,246.44,13519.0
2019-11-08 13:10:00,246.48,246.65,246.4,246.47,4776.0,246.48,246.65,246.4,246.47,4776.0
2019-11-08 13:15:00,246.48,246.63,246.43,246.63,16818.0,246.48,246.63,246.43,246.63,16818.0
2019-11-08 13:20:00,246.62,246.78,246.51,246.63,6968.0,246.62,246.78,246.51,246.63,6968.0
2019-11-08 13:25:00,246.67,246.68,246.38,246.52,8145.0,246.67,246.68,246.38,246.52,8145.0
2019-11-08 13:30:00,246.58,246.99,246.48,246.81,5600.0,246.58,246.99,246.48,246.81,5600.0
2019-11-08 13:35:00,246.75,246.75,246.53,246.7,6000.0,246.75,246.75,246.53,246.7,6000.0
2019-11-08 13:40:00,246.74,246.99,246.57,246.79,8014.0,246.74,246.99,246.57,246.79,8014.0
2019-11-08 13:45:00,246.87,247.17,246.57,246.57,9491.0,246.87,247.17,246.57,246.57,9491.0
2019-11-08 13:50:00,246.6,246.91,246.51,246.88,2900.0,246.6,246.91,246.51,246.88,2900.0
2019-11-08 13:55:00,246.88,247.02,246.73,246.73,3961.0,246.88,247.02,246.73,246.73,3961.0
2019-11-08 14:00:00,246.73,246.94,246.64,246.88,3946.0,246.73,246.94,246.64,246.88,3946.0
2019-11-08 14:05:00,246.76,247.09,246.75,246.92,3162.0,246.76,247.09,246.75,246.92,3162.0
2019-11-08 14:10:00,246.92,247.02,246.75,247.01,3785.0,246.92,247.02,246.75,247.01,3785.0
2019-11-08 14:15:00,246.9,247.2,246.81,247.16,4813.0,246.9,247.2,246.81,247.16,4813.0
2019-11-08 14:20:00,247.07,247.2,246.92,247.07,4816.0,247.07,247.2,246.92,247.07,4816.0
2019-11-08 14:25:00,247.14,247.39,246.93,247.38,5775.0,247.14,247.39,246.93,247.38,5775.0
2019-11-08 14:30:00,247.25,247.41,246.89,246.89,8934.0,247.25,247.41,246.89,246.89,8934.0
2019-11-08 14:35:00,246.99,247.1,246.74,246.9,10258.0,246.99,247.1,246.74,246.9,10258.0
2019-11-08 14:40:00,246.95,247.04,246.76,247.04,3761.0,246.95,247.04,246.76,247.04,3761.0
2019-11-08 14:45:00,246.99,246.99,246.77,246.79,4524.0,246.99,246.99,246.77,246.79,4524.0
2019-11-08 14:50:00,246.85,247.3,246.71,247.18,8303.0,246.85,247.3,246.71,247.18,8303.0
2019-11-08 14:55:00,247.17,247.17,246.8,247.15,8102.0,247.17,247.17,246.8,247.15,8102.0
2019-11-08 15:00:00,247.15,247.34,246.92,247.07,6462.0,247.15,247.34,246.92,247.07,6462.0
2019-11-08 15:05:00,247.07,247.21,246.92,247.21,16498.0,247.07,247.21,246.92,247.21,16498.0
2019-11-08 15:10:00,247.21,247.84,247.19,247.76,12440.0,247.21,247.84,247.19,247.76,12440.0
2019-11-08 15:15:00,247.76,248.08,247.68,247.96,22801.0,247.76,248.08,247.68,247.96,22801.0
2019-11-08 15:20:00,248.0,248.1,247.71,247.97,34331.0,248.0,248.1,247.71,247.97,34331.0
2019-11-08 15:25:00,247.99,248.45,247.95,248.06,42162.0,247.99,248.45,247.95,248.06,42162.0
2019-11-08 15:30:00,248.09,248.99,248.03,248.94,67636.0,248.09,248.99,248.03,248.94,67636.0
2019-11-08 15:35:00,248.94,249.2,248.77,249.13,83391.0,248.94,249.2,248.77,249.13,83391.0
2019-11-08 15:40:00,249.09,249.1,248.27,248.54,68401.0,249.09,249.1,248.27,248.54,68401.0
2019-11-08 15:45:00,248.51,248.74,248.2,248.48,59463.0,248.51,248.74,248.2,248.48,59463.0
2019-11-08 15:50:00,248.5,248.66,248.04,248.39,33500.0,248.5,248.66,248.04,248.39,33500.0
2019-11-08 15:55:00,248.38,248.8,248.18,248.62,64195.0,248.38,248.8,248.18,248.62,64195.0
2019-11-11 09:30:00,247.31,247.48,245.81,247.48,23053.0,247.31,247.48,245.81,247.48,23053.0
2019-11-11 09:35:00,246.92,247.88,246.13,247.72,11357.0,246.92,247.88,246.13,247.72,11357.0
2019-11-11 09:40:00,247.74,249.02,246.99,247.27,25994.0,247.74,249.02,246.99,247.27,25994.0
2019-11-11 09:45:00,247.52,248.81,247.35,248.8,3732.0,247.52,248.81,247.35,248.8,3732.0
2019-11-11 09:50:00,248.3,248.35,247.9,247.97,30619.0,248.3,248.35,247.9,247.97,30619.0
2019-11-11 09:55:00,248.0,248.21,247.1,247.82,12077.0,248.0,248.21,247.1,247.82,12077.0
2019-11-11 10:00:00,247.81,248.14,247.69,247.93,15388.0,247.81,248.14,247.69,247.93,15388.0
2019-11-11 10:05:00,247.93,248.83,247.88,248.6,14390.0,247.93,248.83,247.88,248.6,14390.0
2019-11-11 10:10:00,248.61,248.87,248.21,248.27,34470.0,248.61,248.87,248.21,248.27,34470.0
2019-11-11 10:15:00,248.09,248.87,247.85,248.8,13849.0,248.09,248.87,247.85,248.8,13849.0
2019-11-11 10:20:00,248.87,249.03,248.5,248.91,4737.0,248.87,249.03,248.5,248.91,4737.0
2019-11-11 10:25:00,248.92,249.5,248.91,249.27,7892.0,248.92,249.5,248.91,249.27,7892.0
2019-11-11 10:30:00,249.31,249.31,248.75,248.89,4600.0,249.31,249.31,248.75,248.89,4600.0
2019-11-11 10:35:00,248.87,249.07,248.39,248.51,9291.0,248.87,249.07,248.39,248.51,9291.0
2019-11-11 10:40:00,248.5,249.33,248.5,249.24,5587.0,248.5,249.33,248.5,249.24,5587.0
2019-11-11 10:45:00,249.35,249.35,248.63,248.89,5009.0,249.35,249.35,248.63,248.89,5009.0
2019-11-11 10:50:00,248.75,248.85,248.6,248.69,29618.0,248.75,248.85,248.6,248.69,29618.0
2019-11-11 10:55:00,248.69,248.73,248.35,248.54,8383.0,248.69,248.73,248.35,248.54,8383.0
2019-11-11 11:00:00,248.59,248.74,248.18,248.35,5300.0,248.59,248.74,248.18,248.35,5300.0
2019-11-11 11:05:00,248.26,249.1,248.17,249.0,5765.0,248.26,249.1,248.17,249.0,5765.0
2019-11-11 11:10:00,249.04,249.22,248.83,248.86,3855.0,249.04,249.22,248.83,248.86,3855.0
2019-11-11 11:15:00,248.97,249.0,248.49,248.51,28457.0,248.97,249.0,248.49,248.51,28457.0
2019-11-11 11:20:00,248.54,248.63,248.36,248.37,22562.0,248.54,248.63,248.36,248.37,22562.0
2019-11-11 11:25:00,248.33,248.56,248.18,248.33,20334.0,248.33,248.56,248.18,248.33,20334.0
2019-11-11 11:30:00,248.43,248.96,248.12,248.81,36795.0,248.43,248.96,248.12,248.81,36795.0
2019-11-11 11:35:00,248.61,248.64,248.04,248.35,14018.0,248.61,248.64,248.04,248.35,14018.0
2019-11-11 11:40:00,248.44,248.78,248.21,248.78,5359.0,248.44,248.78,248.21,248.78,5359.0
2019-11-11 11:45:00,248.89,249.12,248.58,248.86,5998.0,248.89,249.12,248.58,248.86,5998.0
2019-11-11 11:50:00,248.81,249.49,248.75,249.23,2942.0,248.81,249.49,248.75,249.23,2942.0
2019-11-11 11:55:00,249.19,249.39,249.11,249.11,2803.0,249.19,249.39,249.11,249.11,2803.0
2019-11-11 12:00:00,249.21,249.32,249.0,249.0,2900.0,249.21,249.32,249.0,249.0,2900.0
2019-11-11 12:05:00,248.95,249.03,248.33,248.62,19633.0,248.95,249.03,248.33,248.62,19633.0
2019-11-11 12:10:00,248.55,248.64,248.28,248.44,7349.0,248.55,248.64,248.28,248.44,7349.0
2019-11-11 12:15:00,248.38,248.9,248.37,248.7,3322.0,248.38,248.9,248.37,248.7,3322.0
2019-11-11 12:20:00,248.55,248.68,248.45,248.63,3587.0,248.55,248.68,248.45,248.63,3587.0
2019-11-11 12:25:00,248.75,248.78,248.38,248.45,5384.0,248.75,248.78,248.38,248.45,5384.0
2019-11-11 12:30:00,248.46,248.55,248.23,248.28,4511.0,248.46,248.55,248.23,248.28,4511.0
2019-11-11 12:35:00,248.25,248.36,248.2,248.36,3020.0,248.25,248.36,248.2,248.36,3020.0
2019-11-11 12:40:00,248.3,248.58,248.25,248.53,53193.0,248.3,248.58,248.25,248.53,53193.0
2019-11-11 12:45:00,248.53,248.8,248.53,248.69,800.0,248.53,248.8,248.53,248.69,800.0
2019-11-11 12:50:00,248.71,248.71,248.28,248.39,12863.0,248.71,248.71,248.28,248.39,12863.0
2019-11-11 12:55:00,248.55,248.64,248.38,248.4,7751.0,248.55,248.64,248.38,248.4,7751.0
2019-11-11 13:00:00,248.38,248.44,248.28,248.33,2700.0,248.38,248.44,248.28,248.33,2700.0
2019-11-11 13:05:00,248.33,248.43,248.14,248.37,10892.0,248.33,248.43,248.14,248.37,10892.0
2019-11-11 13:10:00,248.42,249.19,248.32,249.11,33375.0,248.42,249.19,248.32,249.11,33375.0
2019-11-11 13:15:00,249.21,249.32,249.02,249.02,2947.0,249.21,249.32,249.02,249.02,2947.0
2019-11-11 13:20:00,249.14,249.22,249.04,249.11,1591.0,249.14,249.22,249.04,249.11,1591.0
2019-11-11 13:25:00,249.12,249.44,249.12,249.44,7343.0,249.12,249.44,249.12,249.44,7343.0
2019-11-11 13:30:00,249.43,249.69,249.36,249.64,2704.0,249.43,249.69,249.36,249.64,2704.0
2019-11-11 13:35:00,249.69,249.75,249.4,249.49,3473.0,249.69,249.75,249.4,249.49,3473.0
2019-11-11 13:40:00,249.49,249.57,249.43,249.51,4516.0,249.49,249.57,249.43,249.51,4516.0
2019-11-11 13:45:00,249.53,249.55,249.41,249.43,5565.0,249.53,249.55,249.41,249.43,5565.0
2019-11-11 13:50:00,249.41,249.44,249.15,249.2,3042.0,249.41,249.44,249.15,249.2,3042.0
2019-11-11 13:55:00,249.27,249.4,249.18,249.4,3525.0,249.27,249.4,249.18,249.4,3525.0
2019-11-11 14:00:00,249.47,249.47,249.31,249.34,2174.0,249.47,249.47,249.31,249.34,2174.0
2019-11-11 14:05:00,249.36,249.67,249.31,249.59,18562.0,249.36,249.67,249.31,249.59,18562.0
2019-11-11 14:10:00,249.64,249.64,249.49,249.49,2620.0,249.64,249.64,249.49,249.49,2620.0
2019-11-11 14:15:00,249.5,249.59,249.41,249.49,5860.0,249.5,249.59,249.41,249.49,5860.0
2019-11-11 14:20:00,249.53,249.69,249.34,249.64,4066.0,249.53,249.69,249.34,249.64,4066.0
2019-11-11 14:25:00,249.69,249.69,249.38,249.62,9522.0,249.69,249.69,249.38,249.62,9522.0
2019-11-11 14:30:00,249.57,249.59,249.49,249.56,7781.0,249.57,249.59,249.49,249.56,7781.0
2019-11-11 14:35:00,249.51,249.68,249.5,249.5,4867.0,249.51,249.68,249.5,249.5,4867.0
2019-11-11 14:40:00,249.52,249.63,249.38,249.63,34259.0,249.52,249.63,249.38,249.63,34259.0
2019-11-11 14:45:00,249.69,249.7,249.51,249.62,3805.0,249.69,249.7,249.51,249.62,3805.0
2019-11-11 14:50:00,249.66,250.0,249.62,249.65,15626.0,249.66,250.0,249.62,249.65,15626.0
2019-11-11 14:55:00,249.61,249.7,249.14,249.22,8229.0,249.61,249.7,249.14,249.22,8229.0
2019-11-11 15:00:00,249.22,249.22,248.88,248.91,5361.0,249.22,249.22,248.88,248.91,5361.0
2019-11-11 15:05:00,248.83,248.83,248.5,248.6,11954.0,248.83,248.83,248.5,248.6,11954.0
2019-11-11 15:10:00,248.55,248.7,248.37,248.7,11156.0,248.55,248.7,248.37,248.7,11156.0
2019-11-11 15:15:00,248.74,248.91,248.52,248.55,11402.0,248.74,248.91,248.52,248.55,11402.0
2019-11-11 15:20:00,248.55,248.64,248.47,248.51,14182.0,248.55,248.64,248.47,248.51,14182.0
2019-11-11 15:25:00,248.55,248.69,248.55,248.61,8954.0,248.55,248.69,248.55,248.61,8954.0
2019-11-11 15:30:00,248.61,248.73,248.39,248.42,32703.0,248.61,248.73,248.39,248.42,32703.0
2019-11-11 15:35:00,248.45,248.5,248.28,248.34,9766.0,248.45,248.5,248.28,248.34,9766.0
2019-11-11 15:40:00,248.37,248.6,248.32,248.56,19206.0,248.37,248.6,248.32,248.56,19206.0
2019-11-11 15:45:00,248.55,248.65,248.42,248.62,45890.0,248.55,248.65,248.42,248.62,45890.0
2019-11-11 15:50:00,248.62,248.63,248.44,248.48,27824.0,248.62,248.63,248.44,248.48,27824.0
2019-11-11 15:55:00,248.49,248.69,248.2,248.6,87728.0,248.49,248.69,248.2,248.6,87728.0
2019-11-12 09:30:00,249.29,251.52,249.2,250.9,26390.0,249.29,251.52,249.2,250.9,26390.0
2019-11-12 09:35:00,249.97,251.93,249.96,251.93,8850.0,249.97,251.93,249.96,251.93,8850.0
2019-11-12 09:40:00,251.64,251.85,251.0,251.05,4697.0,251.64,251.85,251.0,251.05,4697.0
2019-11-12 09:45:00,251.19,252.88,250.99,252.41,21259.0,251.19,252.88,250.99,252.41,21259.0
2019-11-12 09:50:00,252.03,253.28,252.02,252.79,10088.0,252.03,253.28,252.02,252.79,10088.0
2019-11-12 09:55:00,252.79,253.05,252.1,252.65,21996.0,252.79,253.05,252.1,252.65,21996.0
2019-11-12 10:00:00,252.7,253.49,252.64,252.83,26490.0,252.7,253.49,252.64,252.83,26490.0
2019-11-12 10:05:00,252.75,252.91,252.08,252.08,6895.0,252.75,252.91,252.08,252.08,6895.0
2019-11-12 10:10:00,252.1,252.18,251.33,251.4,7231.0,252.1,252.18,251.33,251.4,7231.0
2019-11-12 10:15:00,251.39,252.45,251.39,251.84,14939.0,251.39,252.45,251.39,251.84,14939.0
2019-11-12 10:20:00,251.56,251.56,250.31,250.96,38774.0,251.56,251.56,250.31,250.96,38774.0
2019-11-12 10:25:00,251.0,251.33,250.9,251.21,14648.0,251.0,251.33,250.9,251.21,14648.0
2019-11-12 10:30:00,251.05,251.12,250.39,250.77,5056.0,251.05,251.12,250.39,250.77,5056.0
2019-11-12 10:35:00,250.52,250.83,249.75,249.88,14816.0,250.52,250.83,249.75,249.88,14816.0
2019-11-12 10:40:00,249.9,250.33,249.74,250.03,24959.0,249.9,250.33,249.74,250.03,24959.0
2019-11-12 10:45:00,250.0,251.05,249.96,251.05,18792.0,250.0,251.05,249.96,251.05,18792.0
2019-11-12 10:50:00,250.97,251.3,250.8,251.03,84349.0,250.97,251.3,250.8,251.03,84349.0
2019-11-12 10:55:00,251.0,251.16,250.74,250.74,11640.0,251.0,251.16,250.74,250.74,11640.0
2019-11-12 11:00:00,250.72,251.05,250.71,250.89,11528.0,250.72,251.05,250.71,250.89,11528.0
2019-11-12 11:05:00,250.95,251.0,250.65,250.81,18450.0,250.95,251.0,250.65,250.81,18450.0
2019-11-12 11:10:00,250.78,251.05,250.7,251.05,19185.0,250.78,251.05,250.7,251.05,19185.0
2019-11-12 11:15:00,251.11,251.18,250.98,251.03,5799.0,251.11,251.18,250.98,251.03,5799.0
2019-11-12 11:20:00,251.04,251.21,250.82,250.87,13306.0,251.04,251.21,250.82,250.87,13306.0
2019-11-12 11:25:00,250.93,251.44,250.79,251.44,11156.0,250.93,251.44,250.79,251.44,11156.0
2019-11-12 11:30:00,251.5,251.9,251.5,251.51,5003.0,251.5,251.9,251.5,251.51,5003.0
2019-11-12 11:35:00,251.54,251.74,251.5,251.5,7710.0,251.54,251.74,251.5,251.5,7710.0
2019-11-12 11:40:00,251.5,251.7,251.37,251.47,4962.0,251.5,251.7,251.37,251.47,4962.0
2019-11-12 11:45:00,251.5,251.65,251.35,251.35,8560.0,251.5,251.65,251.35,251.35,8560.0
2019-11-12 11:50:00,251.43,251.48,251.15,251.31,4833.0,251.43,251.48,251.15,251.31,4833.0
2019-11-12 11:55:00,251.23,251.3,250.88,251.3,15156.0,251.23,251.3,250.88,251.3,15156.0
2019-11-12 12:00:00,251.4,251.42,250.7,251.17,8571.0,251.4,251.42,250.7,251.17,8571.0
2019-11-12 12:05:00,250.93,251.07,250.79,250.93,5699.0,250.93,251.07,250.79,250.93,5699.0
2019-11-12 12:10:00,250.96,251.08,250.93,250.99,9851.0,250.96,251.08,250.93,250.99,9851.0
2019-11-12 12:15:00,250.96,251.04,250.77,250.84,10211.0,250.96,251.04,250.77,250.84,10211.0
2019-11-12 12:20:00,250.87,251.25,250.86,251.1,9483.0,250.87,251.25,250.86,251.1,9483.0
2019-11-12 12:25:00,251.1,251.22,251.03,251.05,2900.0,251.1,251.22,251.03,251.05,2900.0
2019-11-12 12:30:00,251.16,251.16,250.92,251.1,3742.0,251.16,251.16,250.92,251.1,3742.0
2019-11-12 12:35:00,251.08,251.08,250.95,251.03,1701.0,251.08,251.08,250.95,251.03,1701.0
2019-11-12 12:40:00,250.98,251.22,250.98,251.15,9142.0,250.98,251.22,250.98,251.15,9142.0
2019-11-12 12:45:00,251.12,251.22,251.03,251.03,7988.0,251.12,251.22,251.03,251.03,7988.0
2019-11-12 12:50:00,251.03,251.11,250.64,250.99,9194.0,251.03,251.11,250.64,250.99,9194.0
2019-11-12 12:55:00,251.08,251.67,251.05,251.3,6180.0,251.08,251.67,251.05,251.3,6180.0
2019-11-12 13:00:00,251.33,251.53,251.29,251.51,6157.0,251.33,251.53,251.29,251.51,6157.0
2019-11-12 13:05:00,251.64,251.69,251.23,251.46,3444.0,251.64,251.69,251.23,251.46,3444.0
2019-11-12 13:10:00,251.53,251.85,251.53,251.84,5013.0,251.53,251.85,251.53,251.84,5013.0
2019-11-12 13:15:00,251.92,252.2,251.87,252.15,8249.0,251.92,252.2,251.87,252.15,8249.0
2019-11-12 13:20:00,252.15,252.36,251.84,252.12,12894.0,252.15,252.36,251.84,252.12,12894.0
2019-11-12 13:25:00,252.2,252.34,251.94,251.97,6283.0,252.2,252.34,251.94,251.97,6283.0
2019-11-12 13:30:00,251.97,252.06,251.88,251.96,6517.0,251.97,252.06,251.88,251.96,6517.0
2019-11-12 13:35:00,251.96,252.2,251.87,252.11,10695.0,251.96,252.2,251.87,252.11,10695.0
2019-11-12 13:40:00,252.08,252.2,251.89,251.99,5076.0,252.08,252.2,251.89,251.99,5076.0
2019-11-12 13:45:00,252.01,252.15,251.95,252.09,4629.0,252.01,252.15,251.95,252.09,4629.0
2019-11-12 13:50:00,252.06,252.13,252.0,252.05,4056.0,252.06,252.13,252.0,252.05,4056.0
2019-11-12 13:55:00,252.01,252.13,251.53,251.57,21198.0,252.01,252.13,251.53,251.57,21198.0
2019-11-12 14:00:00,251.6,251.77,250.8,251.01,14669.0,251.6,251.77,250.8,251.01,14669.0
2019-11-12 14:05:00,251.01,251.41,250.98,251.26,13449.0,251.01,251.41,250.98,251.26,13449.0
2019-11-12 14:10:00,251.23,251.35,250.66,251.0,15976.0,251.23,251.35,250.66,251.0,15976.0
2019-11-12 14:15:00,250.96,251.19,250.87,251.07,8282.0,250.96,251.19,250.87,251.07,8282.0
2019-11-12 14:20:00,251.14,251.48,251.0,251.0,3725.0,251.14,251.48,251.0,251.0,3725.0
2019-11-12 14:25:00,251.0,251.11,250.7,250.91,66688.0,251.0,251.11,250.7,250.91,66688.0
2019-11-12 14:30:00,250.84,251.2,250.83,251.04,9950.0,250.84,251.2,250.83,251.04,9950.0
2019-11-12 14:35:00,251.01,251.09,250.83,250.92,26095.0,251.01,251.09,250.83,250.92,26095.0
2019-11-12 14:40:00,250.94,251.34,250.61,250.74,58793.0,250.94,251.34,250.61,250.74,58793.0
2019-11-12 14:45:00,250.71,250.88,250.4,250.75,31257.0,250.71,250.88,250.4,250.75,31257.0
2019-11-12 14:50:00,250.57,250.57,250.15,250.28,7836.0,250.57,250.57,250.15,250.28,7836.0
2019-11-12 14:55:00,250.14,250.74,249.93,250.51,16543.0,250.14,250.74,249.93,250.51,16543.0
2019-11-12 15:00:00,250.5,250.7,250.42,250.51,30248.0,250.5,250.7,250.42,250.51,30248.0
2019-11-12 15:05:00,250.54,250.79,250.44,250.72,8399.0,250.54,250.79,250.44,250.72,8399.0
2019-11-12 15:10:00,250.71,251.09,250.7,251.01,9501.0,250.71,251.09,250.7,251.01,9501.0
2019-11-12 15:15:00,250.9,251.12,250.87,250.92,13016.0,250.9,251.12,250.87,250.92,13016.0
2019-11-12 15:20:00,250.96,251.0,250.45,250.83,11133.0,250.96,251.0,250.45,250.83,11133.0
2019-11-12 15:25:00,250.92,251.61,250.92,251.61,9572.0,250.92,251.61,250.92,251.61,9572.0
2019-11-12 15:30:00,251.64,252.04,251.64,251.76,44828.0,251.64,252.04,251.64,251.76,44828.0
2019-11-12 15:35:00,251.79,251.91,251.69,251.9,14389.0,251.79,251.91,251.69,251.9,14389.0
2019-11-12 15:40:00,251.94,252.43,251.89,252.31,19136.0,251.94,252.43,251.89,252.31,19136.0
2019-11-12 15:45:00,252.34,252.36,251.82,252.04,50784.0,252.34,252.36,251.82,252.04,50784.0
2019-11-12 15:50:00,252.05,252.08,251.54,252.03,29200.0,252.05,252.08,251.54,252.03,29200.0
2019-11-12 15:55:00,252.07,252.63,251.61,252.53,91860.0,252.07,252.63,251.61,252.53,91860.0
2019-11-13 09:30:00,250.93,250.93,249.2,249.8,36292.0,250.93,250.93,249.2,249.8,36292.0
2019-11-13 09:35:00,250.11,250.89,249.94,250.28,14442.0,250.11,250.89,249.94,250.28,14442.0
2019-11-13 09:40:00,250.21,250.25,249.01,249.23,14646.0,250.21,250.25,249.01,249.23,14646.0
2019-11-13 09:45:00,249.37,250.67,249.25,250.33,23503.0,249.37,250.67,249.25,250.33,23503.0
2019-11-13 09:50:00,250.33,251.66,250.02,251.41,13302.0,250.33,251.66,250.02,251.41,13302.0
2019-11-13 09:55:00,251.5,252.72,251.49,252.24,26704.0,251.5,252.72,251.49,252.24,26704.0
2019-11-13 10:00:00,252.35,253.49,252.35,253.02,26623.0,252.35,253.49,252.35,253.02,26623.0
2019-11-13 10:05:00,253.15,253.6,252.94,253.6,17114.0,253.15,253.6,252.94,253.6,17114.0
2019-11-13 10:10:00,253.6,254.24,253.03,254.07,22554.0,253.6,254.24,253.03,254.07,22554.0
2019-11-13 10:15:00,254.0,254.24,253.91,254.11,12206.0,254.0,254.24,253.91,254.11,12206.0
2019-11-13 10:20:00,254.11,254.39,254.01,254.22,29790.0,254.11,254.39,254.01,254.22,29790.0
2019-11-13 10:25:00,254.16,254.79,254.16,254.16,11546.0,254.16,254.79,254.16,254.16,11546.0
2019-11-13 10:30:00,254.14,254.41,253.76,254.16,26283.0,254.14,254.41,253.76,254.16,26283.0
2019-11-13 10:35:00,254.26,254.65,253.85,254.59,12474.0,254.26,254.65,253.85,254.59,12474.0
2019-11-13 10:40:00,254.72,255.0,254.5,254.88,21718.0,254.72,255.0,254.5,254.88,21718.0
2019-11-13 10:45:00,254.89,255.11,254.46,254.66,10647.0,254.89,255.11,254.46,254.66,10647.0
2019-11-13 10:50:00,254.7,254.93,254.07,254.74,9765.0,254.7,254.93,254.07,254.74,9765.0
2019-11-13 10:55:00,254.77,254.93,254.55,254.82,8464.0,254.77,254.93,254.55,254.82,8464.0
2019-11-13 11:00:00,254.69,254.78,253.38,253.64,6239.0,254.69,254.78,253.38,253.64,6239.0
2019-11-13 11:05:00,253.44,253.86,253.39,253.52,6545.0,253.44,253.86,253.39,253.52,6545.0
2019-11-13 11:10:00,253.42,253.78,253.38,253.67,8598.0,253.42,253.78,253.38,253.67,8598.0
2019-11-13 11:15:00,253.54,253.66,252.99,253.0,4135.0,253.54,253.66,252.99,253.0,4135.0
2019-11-13 11:20:00,253.17,253.17,252.34,252.42,5311.0,253.17,253.17,252.34,252.42,5311.0
2019-11-13 11:25:00,252.53,252.73,252.26,252.26,8866.0,252.53,252.73,252.26,252.26,8866.0
2019-11-13 11:30:00,252.48,253.0,252.39,252.81,11998.0,252.48,253.0,252.39,252.81,11998.0
2019-11-13 11:35:00,252.73,252.74,252.31,252.31,5235.0,252.73,252.74,252.31,252.31,5235.0
2019-11-13 11:40:00,252.39,252.89,252.17,252.52,9466.0,252.39,252.89,252.17,252.52,9466.0
2019-11-13 11:45:00,252.71,252.75,252.43,252.52,3902.0,252.71,252.75,252.43,252.52,3902.0
2019-11-13 11:50:00,252.58,252.92,252.58,252.79,3475.0,252.58,252.92,252.58,252.79,3475.0
2019-11-13 11:55:00,252.78,252.96,252.71,252.9,6222.0,252.78,252.96,252.71,252.9,6222.0
2019-11-13 12:00:00,252.86,252.9,252.71,252.8,3970.0,252.86,252.9,252.71,252.8,3970.0
2019-11-13 12:05:00,252.8,252.9,252.54,252.74,7471.0,252.8,252.9,252.54,252.74,7471.0
2019-11-13 12:10:00,252.87,252.94,252.67,252.75,15799.0,252.87,252.94,252.67,252.75,15799.0
2019-11-13 12:15:00,252.73,252.82,252.35,252.6,5844.0,252.73,252.82,252.35,252.6,5844.0
2019-11-13 12:20:00,252.59,252.63,252.09,252.25,5205.0,252.59,252.63,252.09,252.25,5205.0
2019-11-13 12:25:00,252.12,252.23,251.77,252.11,4908.0,252.12,252.23,251.77,252.11,4908.0
2019-11-13 12:30:00,252.11,252.48,252.11,252.26,9152.0,252.11,252.48,252.11,252.26,9152.0
2019-11-13 12:35:00,252.26,252.55,252.23,252.36,4604.0,252.26,252.55,252.23,252.36,4604.0
2019-11-13 12:40:00,252.37,252.61,252.3,252.36,7951.0,252.37,252.61,252.3,252.36,7951.0
2019-11-13 12:45:00,252.48,252.61,252.33,252.4,13014.0,252.48,252.61,252.33,252.4,13014.0
2019-11-13 12:50:00,252.44,252.44,251.91,251.95,23883.0,252.44,252.44,251.91,251.95,23883.0
2019-11-13 12:55:00,251.99,252.07,251.79,251.86,4228.0,251.99,252.07,251.79,251.86,4228.0
2019-11-13 13:00:00,251.91,251.91,251.4,251.71,6736.0,251.91,251.91,251.4,251.71,6736.0
2019-11-13 13:05:00,251.59,251.59,251.26,251.28,16035.0,251.59,251.59,251.26,251.28,16035.0
2019-11-13 13:10:00,251.38,251.57,251.37,251.48,19131.0,251.38,251.57,251.37,251.48,19131.0
2019-11-13 13:15:00,251.44,251.44,250.79,250.79,9759.0,251.44,251.44,250.79,250.79,9759.0
2019-11-13 13:20:00,250.92,251.06,250.47,250.56,12195.0,250.92,251.06,250.47,250.56,12195.0
2019-11-13 13:25:00,250.46,251.94,250.24,251.81,64677.0,250.46,251.94,250.24,251.81,64677.0
2019-11-13 13:30:00,251.81,252.73,251.32,252.6,83753.0,251.81,252.73,251.32,252.6,83753.0
2019-11-13 13:35:00,252.61,252.87,251.57,251.76,28365.0,252.61,252.87,251.57,251.76,28365.0
2019-11-13 13:40:00,251.72,252.38,251.65,252.19,18566.0,251.72,252.38,251.65,252.19,18566.0
2019-11-13 13:45:00,252.15,252.77,252.14,252.53,11920.0,252.15,252.77,252.14,252.53,11920.0
2019-11-13 13:50:00,252.53,252.93,252.42,252.75,11291.0,252.53,252.93,252.42,252.75,11291.0
2019-11-13 13:55:00,252.77,252.84,252.01,252.5,36443.0,252.77,252.84,252.01,252.5,36443.0
2019-11-13 14:00:00,252.32,252.55,251.91,252.41,9712.0,252.32,252.55,251.91,252.41,9712.0
2019-11-13 14:05:00,252.25,252.39,251.96,252.06,4340.0,252.25,252.39,251.96,252.06,4340.0
2019-11-13 14:10:00,252.01,252.06,251.08,251.18,6341.0,252.01,252.06,251.08,251.18,6341.0
2019-11-13 14:15:00,251.16,251.2,250.59,250.72,19674.0,251.16,251.2,250.59,250.72,19674.0
2019-11-13 14:20:00,250.74,251.09,250.42,250.54,17404.0,250.74,251.09,250.42,250.54,17404.0
2019-11-13 14:25:00,250.57,251.28,250.55,251.28,38488.0,250.57,251.28,250.55,251.28,38488.0
2019-11-13 14:30:00,251.35,251.44,250.95,251.04,45491.0,251.35,251.44,250.95,251.04,45491.0
2019-11-13 14:35:00,251.14,251.38,251.11,251.34,6501.0,251.14,251.38,251.11,251.34,6501.0
2019-11-13 14:40:00,251.43,252.16,251.32,252.16,15722.0,251.43,252.16,251.32,252.16,15722.0
2019-11-13 14:45:00,252.17,252.31,251.8,251.85,8746.0,252.17,252.31,251.8,251.85,8746.0
2019-11-13 14:50:00,251.89,252.07,251.75,251.95,10778.0,251.89,252.07,251.75,251.95,10778.0
2019-11-13 14:55:00,252.0,252.34,251.83,252.22,5167.0,252.0,252.34,251.83,252.22,5167.0
2019-11-13 15:00:00,252.27,252.57,252.26,252.42,7238.0,252.27,252.57,252.26,252.42,7238.0
2019-11-13 15:05:00,252.43,253.0,252.43,252.97,28843.0,252.43,253.0,252.43,252.97,28843.0
2019-11-13 15:10:00,252.95,252.96,252.7,252.75,6210.0,252.95,252.96,252.7,252.75,6210.0
2019-11-13 15:15:00,252.7,253.61,252.63,253.6,7402.0,252.7,253.61,252.63,253.6,7402.0
2019-11-13 15:20:00,253.6,253.94,253.16,253.26,14565.0,253.6,253.94,253.16,253.26,14565.0
2019-11-13 15:25:00,253.24,253.25,253.03,253.23,9349.0,253.24,253.25,253.03,253.23,9349.0
2019-11-13 15:30:00,253.13,253.39,252.74,253.12,7230.0,253.13,253.39,252.74,253.12,7230.0
2019-11-13 15:35:00,253.09,253.3,253.07,253.3,17862.0,253.09,253.3,253.07,253.3,17862.0
2019-11-13 15:40:00,253.22,253.89,253.17,253.68,18753.0,253.22,253.89,253.17,253.68,18753.0
2019-11-13 15:45:00,253.65,254.06,253.29,254.06,41041.0,253.65,254.06,253.29,254.06,41041.0
2019-11-13 15:50:00,253.9,254.01,253.55,253.87,26526.0,253.9,254.01,253.55,253.87,26526.0
2019-11-13 15:55:00,253.92,254.15,253.71,253.99,51163.0,253.92,254.15,253.71,253.99,51163.0
2019-11-14 09:30:00,252.77,255.0,252.0,252.1,37015.0,252.77,255.0,252.0,252.1,37015.0
2019-11-14 09:35:00,252.48,253.55,252.26,252.29,13938.0,252.48,253.55,252.26,252.29,13938.0
2019-11-14 09:40:00,252.24,252.28,250.51,251.35,14519.0,252.24,252.28,250.51,251.35,14519.0
2019-11-14 09:45:00,251.12,251.12,249.47,250.35,27266.0,251.12,251.12,249.47,250.35,27266.0
2019-11-14 09:50:00,250.45,251.42,250.21,250.97,19068.0,250.45,251.42,250.21,250.97,19068.0
2019-11-14 09:55:00,250.9,251.0,250.42,250.61,13725.0,250.9,251.0,250.42,250.61,13725.0
2019-11-14 10:00:00,250.73,251.38,250.73,251.27,11186.0,250.73,251.38,250.73,251.27,11186.0
2019-11-14 10:05:00,251.34,252.99,251.34,252.99,8700.0,251.34,252.99,251.34,252.99,8700.0
2019-11-14 10:10:00,252.98,253.43,252.7,253.3,16038.0,252.98,253.43,252.7,253.3,16038.0
2019-11-14 10:15:00,253.36,253.99,253.3,253.88,15002.0,253.36,253.99,253.3,253.88,15002.0
2019-11-14 10:20:00,254.0,254.25,253.66,253.79,10455.0,254.0,254.25,253.66,253.79,10455.0
2019-11-14 10:25:00,253.69,253.69,253.13,253.17,8396.0,253.69,253.69,253.13,253.17,8396.0
2019-11-14 10:30:00,253.09,253.28,252.62,252.62,111486.0,253.09,253.28,252.62,252.62,111486.0
2019-11-14 10:35:00,252.57,253.41,252.57,253.41,22916.0,252.57,253.41,252.57,253.41,22916.0
2019-11-14 10:40:00,253.35,254.12,253.35,253.75,12416.0,253.35,254.12,253.35,253.75,12416.0
2019-11-14 10:45:00,253.88,255.0,253.52,254.77,19369.0,253.88,255.0,253.52,254.77,19369.0
2019-11-14 10:50:00,254.77,254.87,254.2,254.47,26429.0,254.77,254.87,254.2,254.47,26429.0
2019-11-14 10:55:00,254.51,254.51,253.71,253.95,19412.0,254.51,254.51,253.71,253.95,19412.0
2019-11-14 11:00:00,254.02,254.23,253.8,253.94,18779.0,254.02,254.23,253.8,253.94,18779.0
2019-11-14 11:05:00,253.93,254.39,253.69,254.09,12572.0,253.93,254.39,253.69,254.09,12572.0
2019-11-14 11:10:00,254.09,254.17,253.78,253.79,15342.0,254.09,254.17,253.78,253.79,15342.0
2019-11-14 11:15:00,253.8,254.06,253.74,253.9,27168.0,253.8,254.06,253.74,253.9,27168.0
2019-11-14 11:20:00,253.9,254.02,253.64,253.89,24921.0,253.9,254.02,253.64,253.89,24921.0
2019-11-14 11:25:00,253.94,254.64,253.75,254.55,42446.0,253.94,254.64,253.75,254.55,42446.0
2019-11-14 11:30:00,254.55,255.25,254.55,255.25,17463.0,254.55,255.25,254.55,255.25,17463.0
2019-11-14 11:35:00,255.25,255.41,254.63,254.71,13849.0,255.25,255.41,254.63,254.71,13849.0
2019-11-14 11:40:00,254.71,254.83,254.24,254.25,7605.0,254.71,254.83,254.24,254.25,7605.0
2019-11-14 11:45:00,254.25,254.28,253.59,253.66,6411.0,254.25,254.28,253.59,253.66,6411.0
2019-11-14 11:50:00,253.76,253.99,253.35,253.66,5884.0,253.76,253.99,253.35,253.66,5884.0
2019-11-14 11:55:00,253.63,253.9,253.27,253.27,17526.0,253.63,253.9,253.27,253.27,17526.0
2019-11-14 12:00:00,253.25,253.32,252.88,253.09,16839.0,253.25,253.32,252.88,253.09,16839.0
2019-11-14 12:05:00,253.09,253.19,252.94,253.18,8375.0,253.09,253.19,252.94,253.18,8375.0
2019-11-14 12:10:00,253.2,254.0,253.15,253.93,24426.0,253.2,254.0,253.15,253.93,24426.0
2019-11-14 12:15:00,253.84,254.31,253.74,253.82,16841.0,253.84,254.31,253.74,253.82,16841.0
2019-11-14 12:20:00,253.89,254.01,253.34,253.38,4468.0,253.89,254.01,253.34,253.38,4468.0
2019-11-14 12:25:00,253.48,254.29,253.42,254.22,11628.0,253.48,254.29,253.42,254.22,11628.0
2019-11-14 12:30:00,254.19,254.36,254.1,254.1,4756.0,254.19,254.36,254.1,254.1,4756.0
2019-11-14 12:35:00,254.13,254.19,253.82,253.84,5021.0,254.13,254.19,253.82,253.84,5021.0
2019-11-14 12:40:00,253.91,254.0,253.85,253.93,2518.0,253.91,254.0,253.85,253.93,2518.0
2019-11-14 12:45:00,253.93,254.05,253.71,253.84,10312.0,253.93,254.05,253.71,253.84,10312.0
2019-11-14 12:50:00,253.9,253.97,253.66,253.84,12318.0,253.9,253.97,253.66,253.84,12318.0
2019-11-14 12:55:00,253.84,253.99,253.45,253.91,8926.0,253.84,253.99,253.45,253.91,8926.0
2019-11-14 13:00:00,253.94,254.38,253.82,254.22,19391.0,253.94,254.38,253.82,254.22,19391.0
2019-11-14 13:05:00,254.23,254.48,254.01,254.42,18727.0,254.23,254.48,254.01,254.42,18727.0
2019-11-14 13:10:00,254.48,255.0,254.48,254.63,6893.0,254.48,255.0,254.48,254.63,6893.0
2019-11-14 13:15:00,254.64,254.73,254.14,254.24,6375.0,254.64,254.73,254.14,254.24,6375.0
2019-11-14 13:20:00,254.23,254.23,254.01,254.02,4600.0,254.23,254.23,254.01,254.02,4600.0
2019-11-14 13:25:00,253.92,254.13,253.51,254.13,6891.0,253.92,254.13,253.51,254.13,6891.0
2019-11-14 13:30:00,254.09,254.54,254.07,254.54,14194.0,254.09,254.54,254.07,254.54,14194.0
2019-11-14 13:35:00,254.59,254.7,254.48,254.66,18422.0,254.59,254.7,254.48,254.66,18422.0
2019-11-14 13:40:00,254.6,254.74,254.45,254.72,15017.0,254.6,254.74,254.45,254.72,15017.0
2019-11-14 13:45:00,254.78,254.78,254.24,254.66,15024.0,254.78,254.78,254.24,254.66,15024.0
2019-11-14 13:50:00,254.63,254.66,254.28,254.38,5318.0,254.63,254.66,254.28,254.38,5318.0
2019-11-14 13:55:00,254.38,254.48,253.51,253.52,7160.0,254.38,254.48,253.51,253.52,7160.0
2019-11-14 14:00:00,253.5,253.59,253.27,253.56,10325.0,253.5,253.59,253.27,253.56,10325.0
2019-11-14 14:05:00,253.53,253.72,253.25,253.35,8793.0,253.53,253.72,253.25,253.35,8793.0
2019-11-14 14:10:00,253.4,254.25,253.39,253.81,11818.0,253.4,254.25,253.39,253.81,11818.0
2019-11-14 14:15:00,253.88,254.02,253.64,253.78,7531.0,253.88,254.02,253.64,253.78,7531.0
2019-11-14 14:20:00,253.89,254.01,253.84,253.91,8927.0,253.89,254.01,253.84,253.91,8927.0
2019-11-14 14:25:00,253.88,254.13,253.84,253.96,9452.0,253.88,254.13,253.84,253.96,9452.0
2019-11-14 14:30:00,253.95,254.49,253.94,254.41,13584.0,253.95,254.49,253.94,254.41,13584.0
2019-11-14 14:35:00,254.38,254.39,254.13,254.28,5520.0,254.38,254.39,254.13,254.28,5520.0
2019-11-14 14:40:00,254.3,254.38,254.02,254.03,7574.0,254.3,254.38,254.02,254.03,7574.0
2019-11-14 14:45:00,254.07,254.21,253.84,254.09,5735.0,254.07,254.21,253.84,254.09,5735.0
2019-11-14 14:50:00,254.15,254.19,254.0,254.07,6302.0,254.15,254.19,254.0,254.07,6302.0
2019-11-14 14:55:00,254.07,254.52,254.0,254.32,30026.0,254.07,254.52,254.0,254.32,30026.0
2019-11-14 15:00:00,254.33,254.33,254.21,254.21,9476.0,254.33,254.33,254.21,254.21,9476.0
2019-11-14 15:05:00,254.24,254.29,254.09,254.26,30730.0,254.24,254.29,254.09,254.26,30730.0
2019-11-14 15:10:00,254.28,254.38,254.16,254.3,13201.0,254.28,254.38,254.16,254.3,13201.0
2019-11-14 15:15:00,254.32,254.37,254.25,254.34,5353.0,254.32,254.37,254.25,254.34,5353.0
2019-11-14 15:20:00,254.32,254.69,254.32,254.58,14203.0,254.32,254.69,254.32,254.58,14203.0
2019-11-14 15:25:00,254.6,254.69,254.2,254.39,10715.0,254.6,254.69,254.2,254.39,10715.0
2019-11-14 15:30:00,254.42,254.82,254.41,254.65,7298.0,254.42,254.82,254.41,254.65,7298.0
2019-11-14 15:35:00,254.61,254.61,254.21,254.34,17924.0,254.61,254.61,254.21,254.34,17924.0
2019-11-14 15:40:00,254.34,254.45,254.23,254.35,11533.0,254.34,254.45,254.23,254.35,11533.0
2019-11-14 15:45:00,254.36,254.6,254.28,254.59,15395.0,254.36,254.6,254.28,254.59,15395.0
2019-11-14 15:50:00,254.59,254.6,254.03,254.19,38746.0,254.59,254.6,254.03,254.19,38746.0
2019-11-14 15:55:00,254.17,254.17,253.61,253.9,89319.0,254.17,254.17,253.61,253.9,89319.0
2019-11-15 09:30:00,255.5,256.37,254.29,254.7,43717.0,255.5,256.37,254.29,254.7,43717.0
2019-11-15 09:35:00,254.84,255.78,254.43,255.78,33388.0,254.84,255.78,254.43,255.78,33388.0
2019-11-15 09:40:00,255.77,255.77,254.31,254.92,16951.0,255.77,255.77,254.31,254.92,16951.0
2019-11-15 09:45:00,254.9,255.87,254.62,255.75,20703.0,254.9,255.87,254.62,255.75,20703.0
2019-11-15 09:50:00,255.88,255.89,254.93,255.25,13290.0,255.88,255.89,254.93,255.25,13290.0
2019-11-15 09:55:00,255.26,255.95,255.11,255.66,24623.0,255.26,255.95,255.11,255.66,24623.0
2019-11-15 10:00:00,255.78,256.04,255.56,255.89,20160.0,255.78,256.04,255.56,255.89,20160.0
2019-11-15 10:05:00,255.83,256.29,255.68,256.03,48685.0,255.83,256.29,255.68,256.03,48685.0
2019-11-15 10:10:00,256.04,256.21,255.85,255.99,11528.0,256.04,256.21,255.85,255.99,11528.0
2019-11-15 10:15:00,256.05,256.5,256.04,256.41,15251.0,256.05,256.5,256.04,256.41,15251.0
2019-11-15 10:20:00,256.37,256.37,255.84,255.93,30613.0,256.37,256.37,255.84,255.93,30613.0
2019-11-15 10:25:00,255.93,256.64,255.61,256.59,17274.0,255.93,256.64,255.61,256.59,17274.0
2019-11-15 10:30:00,256.53,256.8,255.96,256.45,23199.0,256.53,256.8,255.96,256.45,23199.0
2019-11-15 10:35:00,256.2,256.46,255.8,256.01,18780.0,256.2,256.46,255.8,256.01,18780.0
2019-11-15 10:40:00,256.03,256.05,255.73,255.81,12484.0,256.03,256.05,255.73,255.81,12484.0
2019-11-15 10:45:00,255.84,255.97,255.57,255.7,20705.0,255.84,255.97,255.57,255.7,20705.0
2019-11-15 10:50:00,255.7,256.15,255.61,255.97,10398.0,255.7,256.15,255.61,255.97,10398.0
2019-11-15 10:55:00,256.01,256.42,255.95,256.42,11945.0,256.01,256.42,255.95,256.42,11945.0
2019-11-15 11:00:00,256.38,257.1,256.38,256.62,25059.0,256.38,257.1,256.38,256.62,25059.0
2019-11-15 11:05:00,256.67,256.99,256.51,256.63,13206.0,256.67,256.99,256.51,256.63,13206.0
2019-11-15 11:10:00,256.7,256.77,256.41,256.54,22298.0,256.7,256.77,256.41,256.54,22298.0
2019-11-15 11:15:00,256.61,256.88,256.49,256.75,10736.0,256.61,256.88,256.49,256.75,10736.0
2019-11-15 11:20:00,256.75,256.78,256.41,256.5,24478.0,256.75,256.78,256.41,256.5,24478.0
2019-11-15 11:25:00,256.5,256.68,256.24,256.24,14979.0,256.5,256.68,256.24,256.24,14979.0
2019-11-15 11:30:00,256.28,256.47,256.08,256.28,9335.0,256.28,256.47,256.08,256.28,9335.0
2019-11-15 11:35:00,256.35,256.61,256.27,256.49,5129.0,256.35,256.61,256.27,256.49,5129.0
2019-11-15 11:40:00,256.62,256.67,256.48,256.62,4429.0,256.62,256.67,256.48,256.62,4429.0
2019-11-15 11:45:00,256.63,256.85,256.58,256.84,10346.0,256.63,256.85,256.58,256.84,10346.0
2019-11-15 11:50:00,256.84,256.96,256.76,256.88,5595.0,256.84,256.96,256.76,256.88,5595.0
2019-11-15 11:55:00,256.89,257.12,256.84,257.04,8682.0,256.89,257.12,256.84,257.04,8682.0
2019-11-15 12:00:00,257.0,257.32,256.84,257.27,11594.0,257.0,257.32,256.84,257.27,11594.0
2019-11-15 12:05:00,257.27,257.35,257.21,257.24,4779.0,257.27,257.35,257.21,257.24,4779.0
2019-11-15 12:10:00,257.26,257.26,256.93,257.13,6847.0,257.26,257.26,256.93,257.13,6847.0
2019-11-15 12:15:00,257.08,257.26,257.08,257.15,3569.0,257.08,257.26,257.08,257.15,3569.0
2019-11-15 12:20:00,257.15,257.17,256.91,256.91,12033.0,257.15,257.17,256.91,256.91,12033.0
2019-11-15 12:25:00,256.85,256.99,256.71,256.97,9552.0,256.85,256.99,256.71,256.97,9552.0
2019-11-15 12:30:00,256.96,257.0,256.82,256.84,12272.0,256.96,257.0,256.82,256.84,12272.0
2019-11-15 12:35:00,256.89,256.91,256.76,256.85,8924.0,256.89,256.91,256.76,256.85,8924.0
2019-11-15 12:40:00,256.79,256.89,256.76,256.79,10261.0,256.79,256.89,256.76,256.79,10261.0
2019-11-15 12:45:00,256.76,256.85,256.68,256.77,6775.0,256.76,256.85,256.68,256.77,6775.0
2019-11-15 12:50:00,256.69,257.02,256.57,257.02,13585.0,256.69,257.02,256.57,257.02,13585.0
2019-11-15 12:55:00,257.04,257.31,256.95,257.31,6999.0,257.04,257.31,256.95,257.31,6999.0
2019-11-15 13:00:00,257.29,258.2,257.28,258.14,8869.0,257.29,258.2,257.28,258.14,8869.0
2019-11-15 13:05:00,258.14,258.4,258.12,258.28,11185.0,258.14,258.4,258.12,258.28,11185.0
2019-11-15 13:10:00,258.24,258.85,258.24,258.81,17011.0,258.24,258.85,258.24,258.81,17011.0
2019-11-15 13:15:00,258.66,258.81,258.36,258.36,10060.0,258.66,258.81,258.36,258.36,10060.0
2019-11-15 13:20:00,258.36,258.36,257.61,257.92,8882.0,258.36,258.36,257.61,257.92,8882.0
2019-11-15 13:25:00,257.89,258.4,257.88,258.4,5839.0,257.89,258.4,257.88,258.4,5839.0
2019-11-15 13:30:00,258.35,258.49,258.28,258.36,9304.0,258.35,258.49,258.28,258.36,9304.0
2019-11-15 13:35:00,258.36,258.67,258.36,258.67,6279.0,258.36,258.67,258.36,258.67,6279.0
2019-11-15 13:40:00,258.74,258.8,258.47,258.57,5197.0,258.74,258.8,258.47,258.57,5197.0
2019-11-15 13:45:00,258.57,258.76,258.56,258.76,3886.0,258.57,258.76,258.56,258.76,3886.0
2019-11-15 13:50:00,258.75,258.97,258.67,258.91,3006.0,258.75,258.97,258.67,258.91,3006.0
2019-11-15 13:55:00,258.91,259.15,258.49,258.56,19734.0,258.91,259.15,258.49,258.56,19734.0
2019-11-15 14:00:00,258.62,259.05,258.62,259.05,6618.0,258.62,259.05,258.62,259.05,6618.0
2019-11-15 14:05:00,259.1,259.1,258.78,259.05,10313.0,259.1,259.1,258.78,259.05,10313.0
2019-11-15 14:10:00,258.98,259.51,258.82,258.86,15532.0,258.98,259.51,258.82,258.86,15532.0
2019-11-15 14:15:00,258.86,258.86,258.46,258.7,6860.0,258.86,258.86,258.46,258.7,6860.0
2019-11-15 14:20:00,258.7,259.45,258.69,259.29,21109.0,258.7,259.45,258.69,259.29,21109.0
2019-11-15 14:25:00,259.29,259.86,259.29,259.57,11663.0,259.29,259.86,259.29,259.57,11663.0
2019-11-15 14:30:00,259.59,259.79,259.41,259.53,10551.0,259.59,259.79,259.41,259.53,10551.0
2019-11-15 14:35:00,259.54,259.54,259.17,259.46,13623.0,259.54,259.54,259.17,259.46,13623.0
2019-11-15 14:40:00,259.48,259.59,259.38,259.42,7439.0,259.48,259.59,259.38,259.42,7439.0
2019-11-15 14:45:00,259.37,259.45,259.18,259.36,6627.0,259.37,259.45,259.18,259.36,6627.0
2019-11-15 14:50:00,259.32,259.45,259.18,259.36,8372.0,259.32,259.45,259.18,259.36,8372.0
2019-11-15 14:55:00,259.39,259.44,258.85,259.44,10647.0,259.39,259.44,258.85,259.44,10647.0
2019-11-15 15:00:00,259.41,259.87,259.23,259.87,16668.0,259.41,259.87,259.23,259.87,16668.0
2019-11-15 15:05:00,259.78,259.87,259.56,259.76,16549.0,259.78,259.87,259.56,259.76,16549.0
2019-11-15 15:10:00,259.69,259.86,259.48,259.53,19376.0,259.69,259.86,259.48,259.53,19376.0
2019-11-15 15:15:00,259.51,259.86,259.48,259.82,25842.0,259.51,259.86,259.48,259.82,25842.0
2019-11-15 15:20:00,259.83,259.84,259.08,259.08,25964.0,259.83,259.84,259.08,259.08,25964.0
2019-11-15 15:25:00,259.08,259.42,259.04,259.41,15876.0,259.08,259.42,259.04,259.41,15876.0
2019-11-15 15:30:00,259.38,259.47,258.72,259.23,35624.0,259.38,259.47,258.72,259.23,35624.0
2019-11-15 15:35:00,259.24,259.34,258.7,259.31,33836.0,259.24,259.34,258.7,259.31,33836.0
2019-11-15 15:40:00,259.3,259.6,259.12,259.6,127330.0,259.3,259.6,259.12,259.6,127330.0
2019-11-15 15:45:00,259.6,259.66,259.11,259.32,54631.0,259.6,259.66,259.11,259.32,54631.0
2019-11-15 15:50:00,259.35,260.02,259.26,259.97,89180.0,259.35,260.02,259.26,259.97,89180.0
2019-11-15 15:55:00,260.02,260.04,259.77,259.89,110774.0,260.02,260.04,259.77,259.89,110774.0
2019-11-18 09:30:00,258.0,258.69,257.3,258.38,54695.0,258.0,258.69,257.3,258.38,54695.0
2019-11-18 09:35:00,258.64,261.37,258.18,260.94,39391.0,258.64,261.37,258.18,260.94,39391.0
2019-11-18 09:40:00,260.83,261.79,260.1,261.19,26339.0,260.83,261.79,260.1,261.19,26339.0
2019-11-18 09:45:00,261.3,264.5,261.3,262.66,67046.0,261.3,264.5,261.3,262.66,67046.0
2019-11-18 09:50:00,262.76,262.9,261.15,262.01,29313.0,262.76,262.9,261.15,262.01,29313.0
2019-11-18 09:55:00,262.3,263.43,262.12,262.69,20173.0,262.3,263.43,262.12,262.69,20173.0
2019-11-18 10:00:00,262.76,263.73,262.63,262.66,52380.0,262.76,263.73,262.63,262.66,52380.0
2019-11-18 10:05:00,262.59,262.67,262.0,262.45,30618.0,262.59,262.67,262.0,262.45,30618.0
2019-11-18 10:10:00,262.44,263.03,261.9,262.03,46224.0,262.44,263.03,261.9,262.03,46224.0
2019-11-18 10:15:00,262.06,263.52,262.03,263.48,77259.0,262.06,263.52,262.03,263.48,77259.0
2019-11-18 10:20:00,263.39,263.87,263.18,263.69,17529.0,263.39,263.87,263.18,263.69,17529.0
2019-11-18 10:25:00,263.69,264.55,263.4,264.22,44145.0,263.69,264.55,263.4,264.22,44145.0
2019-11-18 10:30:00,264.14,264.4,263.35,264.09,21950.0,264.14,264.4,263.35,264.09,21950.0
2019-11-18 10:35:00,264.09,267.5,264.01,267.05,92416.0,264.09,267.5,264.01,267.05,92416.0
2019-11-18 10:40:00,267.11,267.39,265.15,265.33,64420.0,267.11,267.39,265.15,265.33,64420.0
2019-11-18 10:45:00,265.34,265.95,264.58,265.91,62245.0,265.34,265.95,264.58,265.91,62245.0
2019-11-18 10:50:00,265.84,265.85,264.51,264.82,18429.0,265.84,265.85,264.51,264.82,18429.0
2019-11-18 10:55:00,264.93,265.12,264.79,264.83,17861.0,264.93,265.12,264.79,264.83,17861.0
2019-11-18 11:00:00,264.87,265.83,264.68,265.75,53414.0,264.87,265.83,264.68,265.75,53414.0
2019-11-18 11:05:00,265.78,266.5,265.78,266.42,20388.0,265.78,266.5,265.78,266.42,20388.0
2019-11-18 11:10:00,266.48,266.89,266.23,266.28,12238.0,266.48,266.89,266.23,266.28,12238.0
2019-11-18 11:15:00,266.27,266.77,266.23,266.75,7316.0,266.27,266.77,266.23,266.75,7316.0
2019-11-18 11:20:00,266.57,267.49,266.26,266.9,40024.0,266.57,267.49,266.26,266.9,40024.0
2019-11-18 11:25:00,266.98,267.24,266.61,266.83,11714.0,266.98,267.24,266.61,266.83,11714.0
2019-11-18 11:30:00,266.78,267.14,266.77,266.99,14455.0,266.78,267.14,266.77,266.99,14455.0
2019-11-18 11:35:00,266.96,267.67,266.89,267.43,29057.0,266.96,267.67,266.89,267.43,29057.0
2019-11-18 11:40:00,267.43,267.77,267.28,267.53,12426.0,267.43,267.77,267.28,267.53,12426.0
2019-11-18 11:45:00,267.61,267.86,267.4,267.64,16323.0,267.61,267.86,267.4,267.64,16323.0
2019-11-18 11:50:00,267.46,268.07,267.34,267.57,33622.0,267.46,268.07,267.34,267.57,33622.0
2019-11-18 11:55:00,267.5,268.42,267.45,268.42,15146.0,267.5,268.42,267.45,268.42,15146.0
2019-11-18 12:00:00,268.44,268.44,267.72,267.73,18411.0,268.44,268.44,267.72,267.73,18411.0
2019-11-18 12:05:00,267.73,267.77,267.04,267.27,20458.0,267.73,267.77,267.04,267.27,20458.0
2019-11-18 12:10:00,267.27,267.9,267.27,267.53,8354.0,267.27,267.9,267.27,267.53,8354.0
2019-11-18 12:15:00,267.51,267.76,267.33,267.76,6200.0,267.51,267.76,267.33,267.76,6200.0
2019-11-18 12:20:00,267.86,267.99,267.45,267.48,11135.0,267.86,267.99,267.45,267.48,11135.0
2019-11-18 12:25:00,267.39,267.39,266.87,267.2,14667.0,267.39,267.39,266.87,267.2,14667.0
2019-11-18 12:30:00,267.1,267.1,266.1,266.66,18553.0,267.1,267.1,266.1,266.66,18553.0
2019-11-18 12:35:00,266.66,266.66,266.13,266.32,10082.0,266.66,266.66,266.13,266.32,10082.0
2019-11-18 12:40:00,266.38,266.67,266.33,266.56,22610.0,266.38,266.67,266.33,266.56,22610.0
2019-11-18 12:45:00,266.52,267.24,266.41,267.24,49412.0,266.52,267.24,266.41,267.24,49412.0
2019-11-18 12:50:00,267.29,267.29,267.02,267.2,15232.0,267.29,267.29,267.02,267.2,15232.0
2019-11-18 12:55:00,267.19,267.2,266.48,267.1,41016.0,267.19,267.2,266.48,267.1,41016.0
2019-11-18 13:00:00,266.95,267.58,266.76,267.55,16784.0,266.95,267.58,266.76,267.55,16784.0
2019-11-18 13:05:00,267.51,267.63,267.24,267.29,7887.0,267.51,267.63,267.24,267.29,7887.0
2019-11-18 13:10:00,267.28,267.28,266.49,266.6,11949.0,267.28,267.28,266.49,266.6,11949.0
2019-11-18 13:15:00,266.64,266.99,266.64,266.81,15406.0,266.64,266.99,266.64,266.81,15406.0
2019-11-18 13:20:00,266.86,266.89,266.59,266.6,20052.0,266.86,266.89,266.59,266.6,20052.0
2019-11-18 13:25:00,266.65,266.73,266.49,266.51,11696.0,266.65,266.73,266.49,266.51,11696.0
2019-11-18 13:30:00,266.49,266.69,266.34,266.5,36959.0,266.49,266.69,266.34,266.5,36959.0
2019-11-18 13:35:00,266.5,266.51,265.87,266.34,50246.0,266.5,266.51,265.87,266.34,50246.0
2019-11-18 13:40:00,266.37,266.37,265.89,265.98,10964.0,266.37,266.37,265.89,265.98,10964.0
2019-11-18 13:45:00,265.97,266.74,265.84,266.58,13673.0,265.97,266.74,265.84,266.58,13673.0
2019-11-18 13:50:00,266.58,266.58,265.99,266.22,7681.0,266.58,266.58,265.99,266.22,7681.0
2019-11-18 13:55:00,266.29,267.06,266.23,267.06,16380.0,266.29,267.06,266.23,267.06,16380.0
2019-11-18 14:00:00,267.07,267.21,266.7,266.81,22557.0,267.07,267.21,266.7,266.81,22557.0
2019-11-18 14:05:00,266.8,267.25,266.71,267.25,38792.0,266.8,267.25,266.71,267.25,38792.0
2019-11-18 14:10:00,267.22,267.78,267.14,267.48,20218.0,267.22,267.78,267.14,267.48,20218.0
2019-11-18 14:15:00,267.48,267.65,267.0,267.11,15623.0,267.48,267.65,267.0,267.11,15623.0
2019-11-18 14:20:00,267.11,267.44,267.05,267.43,34118.0,267.11,267.44,267.05,267.43,34118.0
2019-11-18 14:25:00,267.35,267.57,267.23,267.39,23785.0,267.35,267.57,267.23,267.39,23785.0
2019-11-18 14:30:00,267.45,267.51,266.8,266.87,20320.0,267.45,267.51,266.8,266.87,20320.0
2019-11-18 14:35:00,266.97,267.31,266.97,267.25,8319.0,266.97,267.31,266.97,267.25,8319.0
2019-11-18 14:40:00,267.27,267.96,267.21,267.81,46273.0,267.27,267.96,267.21,267.81,46273.0
2019-11-18 14:45:00,267.85,268.07,267.72,267.93,18767.0,267.85,268.07,267.72,267.93,18767.0
2019-11-18 14:50:00,267.9,267.93,267.63,267.89,17165.0,267.9,267.93,267.63,267.89,17165.0
2019-11-18 14:55:00,267.85,268.16,267.85,268.07,10896.0,267.85,268.16,267.85,268.07,10896.0
2019-11-18 15:00:00,268.0,268.3,267.98,268.11,12083.0,268.0,268.3,267.98,268.11,12083.0
2019-11-18 15:05:00,268.06,268.45,268.01,268.45,14235.0,268.06,268.45,268.01,268.45,14235.0
2019-11-18 15:10:00,268.42,268.42,267.94,268.06,19841.0,268.42,268.42,267.94,268.06,19841.0
2019-11-18 15:15:00,268.02,268.02,267.33,267.56,15384.0,268.02,268.02,267.33,267.56,15384.0
2019-11-18 15:20:00,267.55,267.77,267.49,267.77,7550.0,267.55,267.77,267.49,267.77,7550.0
2019-11-18 15:25:00,267.77,268.16,267.77,267.94,21081.0,267.77,268.16,267.77,267.94,21081.0
2019-11-18 15:30:00,267.9,267.9,266.87,267.09,26543.0,267.9,267.9,266.87,267.09,26543.0
2019-11-18 15:35:00,267.1,267.1,266.73,266.94,17508.0,267.1,267.1,266.73,266.94,17508.0
2019-11-18 15:40:00,266.93,267.05,266.73,266.75,15959.0,266.93,267.05,266.73,266.75,15959.0
2019-11-18 15:45:00,266.78,266.88,266.45,266.55,27296.0,266.78,266.88,266.45,266.55,27296.0
2019-11-18 15:50:00,266.55,266.79,266.0,266.6,45022.0,266.55,266.79,266.0,266.6,45022.0
2019-11-18 15:55:00,266.57,266.87,265.93,266.32,108939.0,266.57,266.87,265.93,266.32,108939.0
2019-11-19 09:30:00,277.25,278.88,272.53,276.56,611536.0,277.25,278.88,272.53,276.56,611536.0
2019-11-19 09:35:00,276.59,277.46,275.42,277.25,231801.0,276.59,277.46,275.42,277.25,231801.0
2019-11-19 09:40:00,277.1,277.14,275.54,276.78,206670.0,277.1,277.14,275.54,276.78,206670.0
2019-11-19 09:45:00,276.75,277.09,275.78,276.36,183786.0,276.75,277.09,275.78,276.36,183786.0
2019-11-19 09:50:00,276.41,276.42,275.02,275.17,153031.0,276.41,276.42,275.02,275.17,153031.0
2019-11-19 09:55:00,275.11,275.82,274.3,274.93,199038.0,275.11,275.82,274.3,274.93,199038.0
2019-11-19 10:00:00,274.9,275.59,274.83,275.21,115040.0,274.9,275.59,274.83,275.21,115040.0
2019-11-19 10:05:00,275.18,276.3,275.06,275.44,116311.0,275.18,276.3,275.06,275.44,116311.0
2019-11-19 10:10:00,275.45,276.21,275.4,275.4,129539.0,275.45,276.21,275.4,275.4,129539.0
2019-11-19 10:15:00,275.49,276.17,274.97,275.94,148324.0,275.49,276.17,274.97,275.94,148324.0
2019-11-19 10:20:00,276.0,276.11,275.82,276.01,138505.0,276.0,276.11,275.82,276.01,138505.0
2019-11-19 10:25:00,275.97,276.85,275.54,275.97,118670.0,275.97,276.85,275.54,275.97,118670.0
2019-11-19 10:30:00,275.94,276.79,275.86,276.72,86844.0,275.94,276.79,275.86,276.72,86844.0
2019-11-19 10:35:00,276.79,277.07,276.63,276.96,106554.0,276.79,277.07,276.63,276.96,106554.0
2019-11-19 10:40:00,276.95,277.8,276.82,277.8,104390.0,276.95,277.8,276.82,277.8,104390.0
2019-11-19 10:45:00,277.79,278.28,277.0,277.05,174403.0,277.79,278.28,277.0,277.05,174403.0
2019-11-19 10:50:00,277.08,277.54,276.6,276.91,158741.0,277.08,277.54,276.6,276.91,158741.0
2019-11-19 10:55:00,276.91,278.24,276.68,278.05,94986.0,276.91,278.24,276.68,278.05,94986.0
2019-11-19 11:00:00,278.03,278.05,277.16,277.42,91095.0,278.03,278.05,277.16,277.42,91095.0
2019-11-19 11:05:00,277.42,278.15,277.28,278.13,83012.0,277.42,278.15,277.28,278.13,83012.0
2019-11-19 11:10:00,278.13,278.2,277.58,277.88,78015.0,278.13,278.2,277.58,277.88,78015.0
2019-11-19 11:15:00,277.77,278.0,277.59,277.92,82686.0,277.77,278.0,277.59,277.92,82686.0
2019-11-19 11:20:00,277.92,278.39,277.85,278.07,85808.0,277.92,278.39,277.85,278.07,85808.0
2019-11-19 11:25:00,278.05,278.29,277.79,278.29,66988.0,278.05,278.29,277.79,278.29,66988.0
2019-11-19 11:30:00,278.29,278.76,278.2,278.49,78979.0,278.29,278.76,278.2,278.49,78979.0
2019-11-19 11:35:00,278.48,278.86,278.15,278.7,56236.0,278.48,278.86,278.15,278.7,56236.0
2019-11-19 11:40:00,278.7,279.0,278.42,278.42,47513.0,278.7,279.0,278.42,278.42,47513.0
2019-11-19 11:45:00,278.43,279.3,278.1,279.24,51360.0,278.43,279.3,278.1,279.24,51360.0
2019-11-19 11:50:00,279.24,279.56,278.61,278.94,62383.0,279.24,279.56,278.61,278.94,62383.0
2019-11-19 11:55:00,278.97,279.24,278.67,279.13,95846.0,278.97,279.24,278.67,279.13,95846.0
2019-11-19 12:00:00,279.13,279.76,279.06,279.27,44821.0,279.13,279.76,279.06,279.27,44821.0
2019-11-19 12:05:00,279.28,279.28,277.91,278.49,56568.0,279.28,279.28,277.91,278.49,56568.0
2019-11-19 12:10:00,278.42,278.56,277.57,278.25,63943.0,278.42,278.56,277.57,278.25,63943.0
2019-11-19 12:15:00,278.25,278.59,278.14,278.37,63553.0,278.25,278.59,278.14,278.37,63553.0
2019-11-19 12:20:00,278.44,279.55,278.44,279.43,35486.0,278.44,279.55,278.44,279.43,35486.0
2019-11-19 12:25:00,279.5,279.55,278.53,278.69,45965.0,279.5,279.55,278.53,278.69,45965.0
2019-11-19 12:30:00,278.71,279.1,278.54,279.0,49641.0,278.71,279.1,278.54,279.0,49641.0
2019-11-19 12:35:00,278.98,279.07,278.58,278.83,38991.0,278.98,279.07,278.58,278.83,38991.0
2019-11-19 12:40:00,278.89,279.55,278.89,279.11,41126.0,278.89,279.55,278.89,279.11,41126.0
2019-11-19 12:45:00,279.07,279.59,279.07,279.51,34490.0,279.07,279.59,279.07,279.51,34490.0
2019-11-19 12:50:00,279.52,279.69,279.03,279.61,34501.0,279.52,279.69,279.03,279.61,34501.0
2019-11-19 12:55:00,279.63,279.9,279.42,279.57,45131.0,279.63,279.9,279.42,279.57,45131.0
2019-11-19 13:00:00,279.56,279.64,278.72,278.88,37946.0,279.56,279.64,278.72,278.88,37946.0
2019-11-19 13:05:00,278.88,279.06,278.46,278.73,32574.0,278.88,279.06,278.46,278.73,32574.0
2019-11-19 13:10:00,278.73,279.61,278.7,279.42,39368.0,278.73,279.61,278.7,279.42,39368.0
2019-11-19 13:15:00,279.33,279.5,279.08,279.26,37581.0,279.33,279.5,279.08,279.26,37581.0
2019-11-19 13:20:00,279.29,279.48,278.62,278.76,32038.0,279.29,279.48,278.62,278.76,32038.0
2019-11-19 13:25:00,278.76,279.26,278.64,278.75,60981.0,278.76,279.26,278.64,278.75,60981.0
2019-11-19 13:30:00,278.73,279.07,278.28,278.89,65236.0,278.73,279.07,278.28,278.89,65236.0
2019-11-19 13:35:00,278.93,279.54,278.79,278.84,85631.0,278.93,279.54,278.79,278.84,85631.0
2019-11-19 13:40:00,278.78,279.16,278.6,278.97,43834.0,278.78,279.16,278.6,278.97,43834.0
2019-11-19 13:45:00,278.94,279.1,278.59,278.9,47028.0,278.94,279.1,278.59,278.9,47028.0
2019-11-19 13:50:00,278.88,279.04,278.6,278.87,59065.0,278.88,279.04,278.6,278.87,59065.0
2019-11-19 13:55:00,278.87,279.2,278.78,279.06,61089.0,278.87,279.2,278.78,279.06,61089.0
2019-11-19 14:00:00,279.05,279.29,278.87,279.02,49797.0,279.05,279.29,278.87,279.02,49797.0
2019-11-19 14:05:00,279.03,279.25,278.88,278.88,57451.0,279.03,279.25,278.88,278.88,57451.0
2019-11-19 14:10:00,278.85,278.98,278.55,278.78,51255.0,278.85,278.98,278.55,278.78,51255.0
2019-11-19 14:15:00,278.81,279.02,278.46,278.95,40614.0,278.81,279.02,278.46,278.95,40614.0
2019-11-19 14:20:00,278.96,279.02,278.6,278.93,43191.0,278.96,279.02,278.6,278.93,43191.0
2019-11-19 14:25:00,278.94,279.22,278.86,278.88,76553.0,278.94,279.22,278.86,278.88,76553.0
2019-11-19 14:30:00,278.91,279.07,278.44,278.66,65683.0,278.91,279.07,278.44,278.66,65683.0
2019-11-19 14:35:00,278.75,279.0,278.53,278.66,69453.0,278.75,279.0,278.53,278.66,69453.0
2019-11-19 14:40:00,278.63,279.0,278.59,278.72,62060.0,278.63,279.0,278.59,278.72,62060.0
2019-11-19 14:45:00,278.71,279.0,278.67,278.75,62485.0,278.71,279.0,278.67,278.75,62485.0
2019-11-19 14:50:00,278.73,278.95,277.94,278.36,84473.0,278.73,278.95,277.94,278.36,84473.0
2019-11-19 14:55:00,278.4,278.46,278.03,278.29,79502.0,278.4,278.46,278.03,278.29,79502.0
2019-11-19 15:00:00,278.29,278.57,277.93,277.96,87327.0,278.29,278.57,277.93,277.96,87327.0
2019-11-19 15:05:00,277.94,278.59,277.87,278.49,83669.0,277.94,278.59,277.87,278.49,83669.0
2019-11-19 15:10:00,278.5,278.8,278.38,278.53,44281.0,278.5,278.8,278.38,278.53,44281.0
2019-11-19 15:15:00,278.57,278.74,278.36,278.48,52740.0,278.57,278.74,278.36,278.48,52740.0
2019-11-19 15:20:00,278.48,278.66,278.06,278.22,68723.0,278.48,278.66,278.06,278.22,68723.0
2019-11-19 15:25:00,278.2,278.33,277.96,278.01,121390.0,278.2,278.33,277.96,278.01,121390.0
2019-11-19 15:30:00,278.04,278.22,277.66,277.74,175625.0,278.04,278.22,277.66,277.74,175625.0
2019-11-19 15:35:00,277.73,277.83,277.23,277.25,182896.0,277.73,277.83,277.23,277.25,182896.0
2019-11-19 15:40:00,277.26,278.69,277.12,278.69,150663.0,277.26,278.69,277.12,278.69,150663.0
2019-11-19 15:45:00,278.73,278.84,277.95,278.04,93470.0,278.73,278.84,277.95,278.04,93470.0
2019-11-19 15:50:00,278.02,278.28,277.94,278.09,214284.0,278.02,278.28,277.94,278.09,214284.0
2019-11-19 15:55:00,278.05,278.29,277.61,277.62,322784.0,278.05,278.29,277.61,277.62,322784.0
2019-11-20 09:30:00,276.88,278.8,276.65,278.42,110627.0,276.88,278.8,276.65,278.42,110627.0
2019-11-20 09:35:00,278.66,282.99,277.91,282.57,136861.0,278.66,282.99,277.91,282.57,136861.0
2019-11-20 09:40:00,282.66,283.2,280.54,282.55,146027.0,282.66,283.2,280.54,282.55,146027.0
2019-11-20 09:45:00,282.39,284.3,281.11,281.11,165524.0,282.39,284.3,281.11,281.11,165524.0
2019-11-20 09:50:00,281.24,282.33,280.46,281.54,109380.0,281.24,282.33,280.46,281.54,109380.0
2019-11-20 09:55:00,281.49,282.39,281.18,281.94,86436.0,281.49,282.39,281.18,281.94,86436.0
2019-11-20 10:00:00,282.03,282.06,280.54,281.24,83212.0,282.03,282.06,280.54,281.24,83212.0
2019-11-20 10:05:00,281.34,281.67,279.77,280.6,78047.0,281.34,281.67,279.77,280.6,78047.0
2019-11-20 10:10:00,280.53,281.7,280.24,281.24,73900.0,280.53,281.7,280.24,281.24,73900.0
2019-11-20 10:15:00,281.24,282.08,280.52,281.51,74978.0,281.24,282.08,280.52,281.51,74978.0
2019-11-20 10:20:00,281.39,281.78,280.92,280.92,50866.0,281.39,281.78,280.92,280.92,50866.0
2019-11-20 10:25:00,280.92,281.13,279.82,280.12,133604.0,280.92,281.13,279.82,280.12,133604.0
2019-11-20 10:30:00,280.02,280.66,279.56,279.76,80175.0,280.02,280.66,279.56,279.76,80175.0
2019-11-20 10:35:00,279.81,280.11,278.74,279.86,76346.0,279.81,280.11,278.74,279.86,76346.0
2019-11-20 10:40:00,279.87,280.16,279.19,279.78,51149.0,279.87,280.16,279.19,279.78,51149.0
2019-11-20 10:45:00,279.83,280.05,279.21,279.95,68599.0,279.83,280.05,279.21,279.95,68599.0
2019-11-20 10:50:00,279.88,280.08,279.28,279.74,59141.0,279.88,280.08,279.28,279.74,59141.0
2019-11-20 10:55:00,279.79,280.54,279.42,280.12,85026.0,279.79,280.54,279.42,280.12,85026.0
2019-11-20 11:00:00,280.05,280.68,279.71,280.16,55173.0,280.05,280.68,279.71,280.16,55173.0
2019-11-20 11:05:00,280.0,280.54,279.85,279.88,40590.0,280.0,280.54,279.85,279.88,40590.0
2019-11-20 11:10:00,279.87,280.77,279.65,280.39,54704.0,279.87,280.77,279.65,280.39,54704.0
2019-11-20 11:15:00,280.45,280.87,280.16,280.55,54993.0,280.45,280.87,280.16,280.55,54993.0
2019-11-20 11:20:00,280.64,281.42,280.26,280.77,68532.0,280.64,281.42,280.26,280.77,68532.0
2019-11-20 11:25:00,280.76,281.99,280.7,281.35,46954.0,280.76,281.99,280.7,281.35,46954.0
2019-11-20 11:30:00,281.21,281.66,281.14,281.2,50682.0,281.21,281.66,281.14,281.2,50682.0
2019-11-20 11:35:00,281.01,282.0,281.01,281.65,97434.0,281.01,282.0,281.01,281.65,97434.0
2019-11-20 11:40:00,281.63,281.63,280.56,280.99,29993.0,281.63,281.63,280.56,280.99,29993.0
2019-11-20 11:45:00,280.88,281.42,280.56,281.13,25098.0,280.88,281.42,280.56,281.13,25098.0
2019-11-20 11:50:00,281.12,281.45,280.81,280.94,48723.0,281.12,281.45,280.81,280.94,48723.0
2019-11-20 11:55:00,280.82,280.96,279.84,280.26,56319.0,280.82,280.96,279.84,280.26,56319.0
2019-11-20 12:00:00,280.34,280.6,279.81,280.48,31952.0,280.34,280.6,279.81,280.48,31952.0
2019-11-20 12:05:00,280.32,281.03,280.19,280.76,46096.0,280.32,281.03,280.19,280.76,46096.0
2019-11-20 12:10:00,280.75,281.36,280.58,281.13,51340.0,280.75,281.36,280.58,281.13,51340.0
2019-11-20 12:15:00,281.21,281.4,280.68,281.19,34059.0,281.21,281.4,280.68,281.19,34059.0
2019-11-20 12:20:00,281.3,281.57,281.05,281.09,29257.0,281.3,281.57,281.05,281.09,29257.0
2019-11-20 12:25:00,281.06,281.58,280.76,280.85,35103.0,281.06,281.58,280.76,280.85,35103.0
2019-11-20 12:30:00,280.85,280.98,280.27,280.41,66007.0,280.85,280.98,280.27,280.41,66007.0
2019-11-20 12:35:00,280.5,280.82,280.29,280.52,42933.0,280.5,280.82,280.29,280.52,42933.0
2019-11-20 12:40:00,280.51,280.7,280.26,280.44,21981.0,280.51,280.7,280.26,280.44,21981.0
2019-11-20 12:45:00,280.5,280.64,280.1,280.36,25727.0,280.5,280.64,280.1,280.36,25727.0
2019-11-20 12:50:00,280.44,280.62,279.96,280.14,31201.0,280.44,280.62,279.96,280.14,31201.0
2019-11-20 12:55:00,280.12,280.2,278.73,279.43,43835.0,280.12,280.2,278.73,279.43,43835.0
2019-11-20 13:00:00,279.47,279.77,279.12,279.38,45719.0,279.47,279.77,279.12,279.38,45719.0
2019-11-20 13:05:00,279.22,279.27,278.04,278.15,56428.0,279.22,279.27,278.04,278.15,56428.0
2019-11-20 13:10:00,278.07,278.88,277.49,278.53,63898.0,278.07,278.88,277.49,278.53,63898.0
2019-11-20 13:15:00,278.47,278.78,277.98,278.14,47476.0,278.47,278.78,277.98,278.14,47476.0
2019-11-20 13:20:00,278.05,279.2,278.05,278.6,48888.0,278.05,279.2,278.05,278.6,48888.0
2019-11-20 13:25:00,278.66,279.28,278.57,278.78,31598.0,278.66,279.28,278.57,278.78,31598.0
2019-11-20 13:30:00,278.79,278.92,278.32,278.74,23952.0,278.79,278.92,278.32,278.74,23952.0
2019-11-20 13:35:00,278.91,279.55,278.74,279.24,27201.0,278.91,279.55,278.74,279.24,27201.0
2019-11-20 13:40:00,279.23,280.12,279.23,279.5,39899.0,279.23,280.12,279.23,279.5,39899.0
2019-11-20 13:45:00,279.68,280.1,279.0,279.29,29800.0,279.68,280.1,279.0,279.29,29800.0
2019-11-20 13:50:00,279.28,280.7,279.08,280.21,46836.0,279.28,280.7,279.08,280.21,46836.0
2019-11-20 13:55:00,280.21,280.53,279.89,280.18,27293.0,280.21,280.53,279.89,280.18,27293.0
2019-11-20 14:00:00,280.46,280.61,279.94,280.12,39017.0,280.46,280.61,279.94,280.12,39017.0
2019-11-20 14:05:00,280.01,280.25,279.49,279.87,36638.0,280.01,280.25,279.49,279.87,36638.0
2019-11-20 14:10:00,279.85,280.56,279.67,280.07,35986.0,279.85,280.56,279.67,280.07,35986.0
2019-11-20 14:15:00,280.07,280.4,279.54,280.3,39131.0,280.07,280.4,279.54,280.3,39131.0
2019-11-20 14:20:00,280.16,280.84,280.01,280.19,44134.0,280.16,280.84,280.01,280.19,44134.0
2019-11-20 14:25:00,280.15,280.75,280.14,280.7,47958.0,280.15,280.75,280.14,280.7,47958.0
2019-11-20 14:30:00,280.55,281.09,280.44,280.81,54405.0,280.55,281.09,280.44,280.81,54405.0
2019-11-20 14:35:00,280.71,280.86,280.23,280.57,38299.0,280.71,280.86,280.23,280.57,38299.0
2019-11-20 14:40:00,280.4,280.66,279.24,279.61,39757.0,280.4,280.66,279.24,279.61,39757.0
2019-11-20 14:45:00,279.51,279.8,279.07,279.65,52641.0,279.51,279.8,279.07,279.65,52641.0
2019-11-20 14:50:00,279.65,280.63,279.58,280.05,54236.0,279.65,280.63,279.58,280.05,54236.0
2019-11-20 14:55:00,280.02,280.28,279.59,279.75,47059.0,280.02,280.28,279.59,279.75,47059.0
2019-11-20 15:00:00,279.76,280.72,279.76,280.28,54748.0,279.76,280.72,279.76,280.28,54748.0
2019-11-20 15:05:00,280.23,280.57,280.11,280.32,65253.0,280.23,280.57,280.11,280.32,65253.0
2019-11-20 15:10:00,280.3,280.99,280.27,280.91,57276.0,280.3,280.99,280.27,280.91,57276.0
2019-11-20 15:15:00,280.93,281.19,280.56,280.62,91372.0,280.93,281.19,280.56,280.62,91372.0
2019-11-20 15:20:00,280.62,281.15,280.52,280.92,117703.0,280.62,281.15,280.52,280.92,117703.0
2019-11-20 15:25:00,280.92,281.15,280.65,280.68,118406.0,280.92,281.15,280.65,280.68,118406.0
2019-11-20 15:30:00,280.65,281.2,280.45,281.19,161667.0,280.65,281.2,280.45,281.19,161667.0
2019-11-20 15:35:00,281.19,282.03,280.77,281.9,176389.0,281.19,282.03,280.77,281.9,176389.0
2019-11-20 15:40:00,281.94,283.0,281.6,282.77,174999.0,281.94,283.0,281.6,282.77,174999.0
2019-11-20 15:45:00,282.77,283.77,282.24,282.41,263659.0,282.77,283.77,282.24,282.41,263659.0
2019-11-20 15:50:00,282.41,282.75,280.75,282.55,405272.0,282.41,282.75,280.75,282.55,405272.0
2019-11-20 15:55:00,282.51,284.11,282.05,282.91,1033277.0,282.51,284.11,282.05,282.91,1033277.0
2019-11-21 09:30:00,282.32,283.47,281.51,282.0,109357.0,282.32,283.47,281.51,282.0,109357.0
2019-11-21 09:35:00,282.01,282.76,281.61,281.76,68648.0,282.01,282.76,281.61,281.76,68648.0
2019-11-21 09:40:00,281.77,281.77,280.45,280.96,56435.0,281.77,281.77,280.45,280.96,56435.0
2019-11-21 09:45:00,281.06,282.91,280.56,282.73,54089.0,281.06,282.91,280.56,282.73,54089.0
2019-11-21 09:50:00,282.86,282.92,280.57,280.57,29965.0,282.86,282.92,280.57,280.57,29965.0
2019-11-21 09:55:00,280.72,281.58,280.57,280.87,37431.0,280.72,281.58,280.57,280.87,37431.0
2019-11-21 10:00:00,280.86,281.11,279.86,280.06,43983.0,280.86,281.11,279.86,280.06,43983.0
2019-11-21 10:05:00,280.15,280.88,279.96,280.14,61471.0,280.15,280.88,279.96,280.14,61471.0
2019-11-21 10:10:00,280.08,281.05,280.0,280.2,57157.0,280.08,281.05,280.0,280.2,57157.0
2019-11-21 10:15:00,280.32,280.32,279.4,279.86,48983.0,280.32,280.32,279.4,279.86,48983.0
2019-11-21 10:20:00,279.76,280.23,279.5,279.51,27996.0,279.76,280.23,279.5,279.51,27996.0
2019-11-21 10:25:00,279.51,279.8,278.8,278.8,67435.0,279.51,279.8,278.8,278.8,67435.0
2019-11-21 10:30:00,278.67,279.28,278.1,278.75,55303.0,278.67,279.28,278.1,278.75,55303.0
2019-11-21 10:35:00,278.55,279.09,278.29,278.73,39129.0,278.55,279.09,278.29,278.73,39129.0
2019-11-21 10:40:00,278.81,279.42,278.35,279.23,43038.0,278.81,279.42,278.35,279.23,43038.0
2019-11-21 10:45:00,279.14,279.53,278.87,278.98,29144.0,279.14,279.53,278.87,278.98,29144.0
2019-11-21 10:50:00,278.98,280.05,278.78,279.6,34803.0,278.98,280.05,278.78,279.6,34803.0
2019-11-21 10:55:00,279.53,280.2,279.28,279.38,44403.0,279.53,280.2,279.28,279.38,44403.0
2019-11-21 11:00:00,279.38,280.16,279.38,279.6,29029.0,279.38,280.16,279.38,279.6,29029.0
2019-11-21 11:05:00,279.78,279.93,279.5,279.68,22051.0,279.78,279.93,279.5,279.68,22051.0
2019-11-21 11:10:00,279.67,280.64,279.57,280.06,33622.0,279.67,280.64,279.57,280.06,33622.0
2019-11-21 11:15:00,280.06,280.23,279.71,279.77,32230.0,280.06,280.23,279.71,279.77,32230.0
2019-11-21 11:20:00,279.7,280.1,279.5,279.94,25481.0,279.7,280.1,279.5,279.94,25481.0
2019-11-21 11:25:00,279.81,279.94,279.33,279.42,29412.0,279.81,279.94,279.33,279.42,29412.0
2019-11-21 11:30:00,279.44,280.15,279.43,279.65,39924.0,279.44,280.15,279.43,279.65,39924.0
2019-11-21 11:35:00,279.63,280.15,279.56,279.94,28572.0,279.63,280.15,279.56,279.94,28572.0
2019-11-21 11:40:00,280.02,280.24,279.84,279.97,11946.0,280.02,280.24,279.84,279.97,11946.0
2019-11-21 11:45:00,279.92,280.11,279.5,279.75,18814.0,279.92,280.11,279.5,279.75,18814.0
2019-11-21 11:50:00,279.75,279.78,279.45,279.45,20579.0,279.75,279.78,279.45,279.45,20579.0
2019-11-21 11:55:00,279.51,279.76,279.0,279.25,34250.0,279.51,279.76,279.0,279.25,34250.0
2019-11-21 12:00:00,279.13,279.44,278.93,279.25,26166.0,279.13,279.44,278.93,279.25,26166.0
2019-11-21 12:05:00,279.25,279.55,279.17,279.4,24921.0,279.25,279.55,279.17,279.4,24921.0
2019-11-21 12:10:00,279.41,279.45,278.85,279.0,29978.0,279.41,279.45,278.85,279.0,29978.0
2019-11-21 12:15:00,279.09,279.1,278.27,278.45,50379.0,279.09,279.1,278.27,278.45,50379.0
2019-11-21 12:20:00,278.39,278.98,278.38,278.79,18738.0,278.39,278.98,278.38,278.79,18738.0
2019-11-21 12:25:00,278.77,279.5,278.5,279.34,13133.0,278.77,279.5,278.5,279.34,13133.0
2019-11-21 12:30:00,279.32,279.75,279.19,279.75,9778.0,279.32,279.75,279.19,279.75,9778.0
2019-11-21 12:35:00,279.75,280.09,279.13,279.44,12386.0,279.75,280.09,279.13,279.44,12386.0
2019-11-21 12:40:00,279.38,279.64,279.03,279.48,12604.0,279.38,279.64,279.03,279.48,12604.0
2019-11-21 12:45:00,279.44,279.44,278.83,278.83,9767.0,279.44,279.44,278.83,278.83,9767.0
2019-11-21 12:50:00,278.92,279.06,278.42,278.78,19615.0,278.92,279.06,278.42,278.78,19615.0
2019-11-21 12:55:00,278.78,279.3,278.52,279.25,23300.0,278.78,279.3,278.52,279.25,23300.0
2019-11-21 13:00:00,279.25,279.36,279.03,279.18,12892.0,279.25,279.36,279.03,279.18,12892.0
2019-11-21 13:05:00,279.03,279.18,278.98,279.13,22714.0,279.03,279.18,278.98,279.13,22714.0
2019-11-21 13:10:00,279.01,279.11,278.59,278.6,15057.0,279.01,279.11,278.59,278.6,15057.0
2019-11-21 13:15:00,278.65,279.1,278.61,278.88,16503.0,278.65,279.1,278.61,278.88,16503.0
2019-11-21 13:20:00,278.92,279.54,278.81,279.02,46708.0,278.92,279.54,278.81,279.02,46708.0
2019-11-21 13:25:00,279.14,279.16,278.82,279.04,13473.0,279.14,279.16,278.82,279.04,13473.0
2019-11-21 13:30:00,279.01,279.12,278.71,278.76,34048.0,279.01,279.12,278.71,278.76,34048.0
2019-11-21 13:35:00,278.76,278.87,278.55,278.74,70758.0,278.76,278.87,278.55,278.74,70758.0
2019-11-21 13:40:00,278.77,278.77,278.19,278.43,70101.0,278.77,278.77,278.19,278.43,70101.0
2019-11-21 13:45:00,278.43,278.69,278.27,278.58,12764.0,278.43,278.69,278.27,278.58,12764.0
2019-11-21 13:50:00,278.66,278.66,278.26,278.4,19656.0,278.66,278.66,278.26,278.4,19656.0
2019-11-21 13:55:00,278.4,278.5,277.85,278.03,40677.0,278.4,278.5,277.85,278.03,40677.0
2019-11-21 14:00:00,278.01,278.23,277.75,278.05,23775.0,278.01,278.23,277.75,278.05,23775.0
2019-11-21 14:05:00,278.05,278.54,278.0,278.47,14558.0,278.05,278.54,278.0,278.47,14558.0
2019-11-21 14:10:00,278.24,278.68,278.07,278.46,20786.0,278.24,278.68,278.07,278.46,20786.0
2019-11-21 14:15:00,278.5,278.73,278.36,278.53,16280.0,278.5,278.73,278.36,278.53,16280.0
2019-11-21 14:20:00,278.5,278.78,278.45,278.67,23164.0,278.5,278.78,278.45,278.67,23164.0
2019-11-21 14:25:00,278.65,279.04,278.52,279.04,18901.0,278.65,279.04,278.52,279.04,18901.0
2019-11-21 14:30:00,279.09,279.2,278.85,278.85,11123.0,279.09,279.2,278.85,278.85,11123.0
2019-11-21 14:35:00,278.87,278.95,278.46,278.82,14058.0,278.87,278.95,278.46,278.82,14058.0
2019-11-21 14:40:00,278.74,278.89,278.56,278.78,14738.0,278.74,278.89,278.56,278.78,14738.0
2019-11-21 14:45:00,278.84,278.85,278.58,278.58,9737.0,278.84,278.85,278.58,278.58,9737.0
2019-11-21 14:50:00,278.6,278.9,278.54,278.84,16604.0,278.6,278.9,278.54,278.84,16604.0
2019-11-21 14:55:00,278.88,278.89,278.61,278.69,13887.0,278.88,278.89,278.61,278.69,13887.0
2019-11-21 15:00:00,278.69,278.94,278.68,278.8,17457.0,278.69,278.94,278.68,278.8,17457.0
2019-11-21 15:05:00,278.71,278.81,278.61,278.71,18663.0,278.71,278.81,278.61,278.71,18663.0
2019-11-21 15:10:00,278.74,278.74,278.33,278.59,27340.0,278.74,278.74,278.33,278.59,27340.0
2019-11-21 15:15:00,278.57,278.64,278.46,278.54,29333.0,278.57,278.64,278.46,278.54,29333.0
2019-11-21 15:20:00,278.54,278.62,278.32,278.54,36487.0,278.54,278.62,278.32,278.54,36487.0
2019-11-21 15:25:00,278.51,278.59,278.34,278.43,28619.0,278.51,278.59,278.34,278.43,28619.0
2019-11-21 15:30:00,278.49,278.88,278.36,278.55,51116.0,278.49,278.88,278.36,278.55,51116.0
2019-11-21 15:35:00,278.55,278.7,278.47,278.55,53243.0,278.55,278.7,278.47,278.55,53243.0
2019-11-21 15:40:00,278.56,278.7,278.53,278.66,66932.0,278.56,278.7,278.53,278.66,66932.0
2019-11-21 15:45:00,278.66,278.98,278.61,278.71,47863.0,278.66,278.98,278.61,278.71,47863.0
2019-11-21 15:50:00,278.66,278.81,278.43,278.79,63945.0,278.66,278.81,278.43,278.79,63945.0
2019-11-21 15:55:00,278.8,279.22,278.59,279.05,120247.0,278.8,279.22,278.59,279.05,120247.0
2019-11-22 09:30:00,280.0,280.85,278.5,280.67,37645.0,280.0,280.85,278.5,280.67,37645.0
2019-11-22 09:35:00,280.46,280.82,279.07,279.41,20899.0,280.46,280.82,279.07,279.41,20899.0
2019-11-22 09:40:00,279.37,279.5,278.75,279.01,14597.0,279.37,279.5,278.75,279.01,14597.0
2019-11-22 09:45:00,279.05,279.19,277.5,277.8,17082.0,279.05,279.19,277.5,277.8,17082.0
2019-11-22 09:50:00,277.72,278.15,277.13,277.51,14184.0,277.72,278.15,277.13,277.51,14184.0
2019-11-22 09:55:00,277.62,277.98,277.02,277.54,13036.0,277.62,277.98,277.02,277.54,13036.0
2019-11-22 10:00:00,277.73,277.88,277.18,277.34,24482.0,277.73,277.88,277.18,277.34,24482.0
2019-11-22 10:05:00,277.23,278.01,277.0,277.5,18624.0,277.23,278.01,277.0,277.5,18624.0
2019-11-22 10:10:00,277.44,278.27,277.36,278.26,14857.0,277.44,278.27,277.36,278.26,14857.0
2019-11-22 10:15:00,278.28,279.07,278.2,278.56,17212.0,278.28,279.07,278.2,278.56,17212.0
2019-11-22 10:20:00,278.65,278.92,278.16,278.48,14636.0,278.65,278.92,278.16,278.48,14636.0
2019-11-22 10:25:00,278.52,278.64,277.35,277.35,15307.0,278.52,278.64,277.35,277.35,15307.0
2019-11-22 10:30:00,277.49,277.51,276.89,277.37,36947.0,277.49,277.51,276.89,277.37,36947.0
2019-11-22 10:35:00,277.48,278.29,277.16,278.2,22415.0,277.48,278.29,277.16,278.2,22415.0
2019-11-22 10:40:00,278.22,279.18,278.22,279.06,12833.0,278.22,279.18,278.22,279.06,12833.0
2019-11-22 10:45:00,279.0,279.62,278.67,278.67,15082.0,279.0,279.62,278.67,278.67,15082.0
2019-11-22 10:50:00,278.65,279.07,278.16,278.59,19482.0,278.65,279.07,278.16,278.59,19482.0
2019-11-22 10:55:00,278.48,278.62,278.08,278.16,19547.0,278.48,278.62,278.08,278.16,19547.0
2019-11-22 11:00:00,278.09,278.71,277.68,277.96,18962.0,278.09,278.71,277.68,277.96,18962.0
2019-11-22 11:05:00,277.89,278.09,277.63,277.97,13311.0,277.89,278.09,277.63,277.97,13311.0
2019-11-22 11:10:00,277.94,278.16,277.8,278.0,19294.0,277.94,278.16,277.8,278.0,19294.0
2019-11-22 11:15:00,278.05,278.53,277.87,278.07,14061.0,278.05,278.53,277.87,278.07,14061.0
2019-11-22 11:20:00,278.13,278.44,278.05,278.11,8064.0,278.13,278.44,278.05,278.11,8064.0
2019-11-22 11:25:00,278.04,278.26,277.91,278.06,16753.0,278.04,278.26,277.91,278.06,16753.0
2019-11-22 11:30:00,278.06,278.3,277.97,278.12,32496.0,278.06,278.3,277.97,278.12,32496.0
2019-11-22 11:35:00,278.2,278.33,278.05,278.1,12182.0,278.2,278.33,278.05,278.1,12182.0
2019-11-22 11:40:00,278.17,278.55,278.07,278.32,9875.0,278.17,278.55,278.07,278.32,9875.0
2019-11-22 11:45:00,278.27,278.59,278.27,278.39,8327.0,278.27,278.59,278.27,278.39,8327.0
2019-11-22 11:50:00,278.39,278.93,278.28,278.83,10060.0,278.39,278.93,278.28,278.83,10060.0
2019-11-22 11:55:00,279.0,279.0,278.17,278.24,8423.0,279.0,279.0,278.17,278.24,8423.0
2019-11-22 12:00:00,278.24,278.27,278.05,278.09,8591.0,278.24,278.27,278.05,278.09,8591.0
2019-11-22 12:05:00,278.09,278.41,277.78,278.35,19354.0,278.09,278.41,277.78,278.35,19354.0
2019-11-22 12:10:00,278.44,278.62,278.15,278.24,10023.0,278.44,278.62,278.15,278.24,10023.0
2019-11-22 12:15:00,278.31,279.13,278.13,278.78,16140.0,278.31,279.13,278.13,278.78,16140.0
2019-11-22 12:20:00,278.86,279.02,278.69,278.83,4870.0,278.86,279.02,278.69,278.83,4870.0
2019-11-22 12:25:00,278.86,278.86,278.68,278.75,7910.0,278.86,278.86,278.68,278.75,7910.0
2019-11-22 12:30:00,278.78,279.06,278.76,278.78,16914.0,278.78,279.06,278.76,278.78,16914.0
2019-11-22 12:35:00,278.79,278.82,278.55,278.72,7870.0,278.79,278.82,278.55,278.72,7870.0
2019-11-22 12:40:00,278.72,278.85,278.31,278.44,8391.0,278.72,278.85,278.31,278.44,8391.0
2019-11-22 12:45:00,278.37,278.73,278.09,278.72,10578.0,278.37,278.73,278.09,278.72,10578.0
2019-11-22 12:50:00,278.76,278.94,278.62,278.69,7627.0,278.76,278.94,278.62,278.69,7627.0
2019-11-22 12:55:00,278.68,279.01,278.63,278.99,4693.0,278.68,279.01,278.63,278.99,4693.0
2019-11-22 13:00:00,278.93,278.93,278.57,278.81,8526.0,278.93,278.93,278.57,278.81,8526.0
2019-11-22 13:05:00,278.83,279.27,278.62,279.24,12951.0,278.83,279.27,278.62,279.24,12951.0
2019-11-22 13:10:00,279.27,279.72,279.14,279.14,8947.0,279.27,279.72,279.14,279.14,8947.0
2019-11-22 13:15:00,279.12,279.35,278.8,279.2,15329.0,279.12,279.35,278.8,279.2,15329.0
2019-11-22 13:20:00,279.2,279.37,279.02,279.32,13972.0,279.2,279.37,279.02,279.32,13972.0
2019-11-22 13:25:00,279.28,279.49,279.24,279.49,5318.0,279.28,279.49,279.24,279.49,5318.0
2019-11-22 13:30:00,279.49,279.6,279.13,279.34,7797.0,279.49,279.6,279.13,279.34,7797.0
2019-11-22 13:35:00,279.3,279.37,279.0,279.13,10593.0,279.3,279.37,279.0,279.13,10593.0
2019-11-22 13:40:00,279.15,279.47,279.14,279.37,8865.0,279.15,279.47,279.14,279.37,8865.0
2019-11-22 13:45:00,279.45,279.72,279.33,279.37,8991.0,279.45,279.72,279.33,279.37,8991.0
2019-11-22 13:50:00,279.32,279.39,279.07,279.19,13317.0,279.32,279.39,279.07,279.19,13317.0
2019-11-22 13:55:00,279.2,279.84,279.11,279.63,13090.0,279.2,279.84,279.11,279.63,13090.0
2019-11-22 14:00:00,279.67,279.86,279.37,279.84,8713.0,279.67,279.86,279.37,279.84,8713.0
2019-11-22 14:05:00,279.83,279.83,279.59,279.63,6406.0,279.83,279.83,279.59,279.63,6406.0
2019-11-22 14:10:00,279.65,279.82,279.57,279.77,8388.0,279.65,279.82,279.57,279.77,8388.0
2019-11-22 14:15:00,279.77,279.96,279.64,279.95,10469.0,279.77,279.96,279.64,279.95,10469.0
2019-11-22 14:20:00,279.96,280.18,279.8,280.09,16875.0,279.96,280.18,279.8,280.09,16875.0
2019-11-22 14:25:00,280.07,280.25,279.91,280.04,8601.0,280.07,280.25,279.91,280.04,8601.0
2019-11-22 14:30:00,279.96,279.96,279.47,279.47,19478.0,279.96,279.96,279.47,279.47,19478.0
2019-11-22 14:35:00,279.44,279.51,279.34,279.44,13277.0,279.44,279.51,279.34,279.44,13277.0
2019-11-22 14:40:00,279.41,279.41,279.09,279.19,32162.0,279.41,279.41,279.09,279.19,32162.0
2019-11-22 14:45:00,279.19,279.5,279.04,279.43,11666.0,279.19,279.5,279.04,279.43,11666.0
2019-11-22 14:50:00,279.47,279.76,279.15,279.43,22601.0,279.47,279.76,279.15,279.43,22601.0
2019-11-22 14:55:00,279.43,279.55,278.76,278.9,38004.0,279.43,279.55,278.76,278.9,38004.0
2019-11-22 15:00:00,278.94,279.68,278.86,279.31,24014.0,278.94,279.68,278.86,279.31,24014.0
2019-11-22 15:05:00,279.31,279.91,279.09,279.84,21465.0,279.31,279.91,279.09,279.84,21465.0
2019-11-22 15:10:00,279.9,279.9,279.64,279.77,10993.0,279.9,279.9,279.64,279.77,10993.0
2019-11-22 15:15:00,279.7,280.02,279.7,279.76,13227.0,279.7,280.02,279.7,279.76,13227.0
2019-11-22 15:20:00,279.76,279.79,279.56,279.57,26456.0,279.76,279.79,279.56,279.57,26456.0
2019-11-22 15:25:00,279.59,280.18,279.56,279.99,22850.0,279.59,280.18,279.56,279.99,22850.0
2019-11-22 15:30:00,280.03,280.19,279.66,279.93,22529.0,280.03,280.19,279.66,279.93,22529.0
2019-11-22 15:35:00,279.91,280.05,279.65,279.86,21477.0,279.91,280.05,279.65,279.86,21477.0
2019-11-22 15:40:00,279.79,279.8,279.17,279.55,26211.0,279.79,279.8,279.17,279.55,26211.0
2019-11-22 15:45:00,279.59,279.9,279.52,279.64,34686.0,279.59,279.9,279.52,279.64,34686.0
2019-11-22 15:50:00,279.61,279.99,279.55,279.72,80402.0,279.61,279.99,279.55,279.72,80402.0
2019-11-22 15:55:00,279.8,280.05,279.61,279.98,91877.0,279.8,280.05,279.61,279.98,91877.0
2019-11-25 09:30:00,280.0,284.0,280.0,283.1,79421.0,280.0,284.0,280.0,283.1,79421.0
2019-11-25 09:35:00,282.36,283.52,279.56,279.86,161208.0,282.36,283.52,279.56,279.86,161208.0
2019-11-25 09:40:00,279.86,280.35,279.28,279.83,65531.0,279.86,280.35,279.28,279.83,65531.0
2019-11-25 09:45:00,279.83,280.27,279.27,279.7,45034.0,279.83,280.27,279.27,279.7,45034.0
2019-11-25 09:50:00,279.52,280.39,279.43,280.08,43840.0,279.52,280.39,279.43,280.08,43840.0
2019-11-25 09:55:00,280.09,280.23,279.45,280.03,55359.0,280.09,280.23,279.45,280.03,55359.0
2019-11-25 10:00:00,280.07,280.51,279.8,279.93,43521.0,280.07,280.51,279.8,279.93,43521.0
2019-11-25 10:05:00,279.99,280.23,279.86,279.92,31126.0,279.99,280.23,279.86,279.92,31126.0
2019-11-25 10:10:00,279.93,279.93,279.01,279.4,28014.0,279.93,279.93,279.01,279.4,28014.0
2019-11-25 10:15:00,279.32,279.5,279.24,279.31,21081.0,279.32,279.5,279.24,279.31,21081.0
2019-11-25 10:20:00,279.44,279.5,278.41,278.81,27678.0,279.44,279.5,278.41,278.81,27678.0
2019-11-25 10:25:00,278.81,279.12,278.68,278.82,18115.0,278.81,279.12,278.68,278.82,18115.0
2019-11-25 10:30:00,278.85,279.5,278.85,279.29,14852.0,278.85,279.5,278.85,279.29,14852.0
2019-11-25 10:35:00,279.31,280.08,279.26,280.0,39065.0,279.31,280.08,279.26,280.0,39065.0
2019-11-25 10:40:00,280.0,280.74,279.97,280.26,29215.0,280.0,280.74,279.97,280.26,29215.0
2019-11-25 10:45:00,280.15,280.73,279.53,280.73,23053.0,280.15,280.73,279.53,280.73,23053.0
2019-11-25 10:50:00,280.87,281.16,279.63,279.74,24038.0,280.87,281.16,279.63,279.74,24038.0
2019-11-25 10:55:00,279.8,280.17,279.52,280.17,15769.0,279.8,280.17,279.52,280.17,15769.0
2019-11-25 11:00:00,280.19,280.54,280.1,280.24,13016.0,280.19,280.54,280.1,280.24,13016.0
2019-11-25 11:05:00,280.3,280.6,280.1,280.22,10357.0,280.3,280.6,280.1,280.22,10357.0
2019-11-25 11:10:00,280.24,280.26,279.12,279.67,14594.0,280.24,280.26,279.12,279.67,14594.0
2019-11-25 11:15:00,279.62,279.62,279.36,279.41,24457.0,279.62,279.62,279.36,279.41,24457.0
2019-11-25 11:20:00,279.42,279.71,279.0,279.46,26174.0,279.42,279.71,279.0,279.46,26174.0
2019-11-25 11:25:00,279.53,279.55,279.15,279.25,9594.0,279.53,279.55,279.15,279.25,9594.0
2019-11-25 11:30:00,279.35,279.8,278.97,279.66,17526.0,279.35,279.8,278.97,279.66,17526.0
2019-11-25 11:35:00,279.52,279.69,279.37,279.63,11509.0,279.52,279.69,279.37,279.63,11509.0
2019-11-25 11:40:00,279.62,279.9,279.62,279.69,10655.0,279.62,279.9,279.62,279.69,10655.0
2019-11-25 11:45:00,279.78,279.78,279.61,279.67,19375.0,279.78,279.78,279.61,279.67,19375.0
2019-11-25 11:50:00,279.63,279.66,279.09,279.15,12534.0,279.63,279.66,279.09,279.15,12534.0
2019-11-25 11:55:00,279.22,279.7,279.0,279.53,12874.0,279.22,279.7,279.0,279.53,12874.0
2019-11-25 12:00:00,279.64,279.65,279.26,279.34,12876.0,279.64,279.65,279.26,279.34,12876.0
2019-11-25 12:05:00,279.42,279.48,279.1,279.25,13327.0,279.42,279.48,279.1,279.25,13327.0
2019-11-25 12:10:00,279.3,279.35,278.86,279.15,8649.0,279.3,279.35,278.86,279.15,8649.0
2019-11-25 12:15:00,279.13,279.22,278.81,278.81,13865.0,279.13,279.22,278.81,278.81,13865.0
2019-11-25 12:20:00,278.89,279.0,278.49,278.85,8954.0,278.89,279.0,278.49,278.85,8954.0
2019-11-25 12:25:00,278.91,279.15,278.84,278.96,8612.0,278.91,279.15,278.84,278.96,8612.0
2019-11-25 12:30:00,279.04,279.07,278.76,278.76,17726.0,279.04,279.07,278.76,278.76,17726.0
2019-11-25 12:35:00,278.85,279.09,278.76,278.97,8793.0,278.85,279.09,278.76,278.97,8793.0
2019-11-25 12:40:00,278.98,279.22,278.92,279.16,7285.0,278.98,279.22,278.92,279.16,7285.0
2019-11-25 12:45:00,279.1,279.17,278.69,278.69,16627.0,279.1,279.17,278.69,278.69,16627.0
2019-11-25 12:50:00,278.69,278.73,278.43,278.73,8230.0,278.69,278.73,278.43,278.73,8230.0
2019-11-25 12:55:00,278.73,279.14,278.68,279.01,7236.0,278.73,279.14,278.68,279.01,7236.0
2019-11-25 13:00:00,279.02,279.35,279.0,279.19,12338.0,279.02,279.35,279.0,279.19,12338.0
2019-11-25 13:05:00,279.14,279.25,278.84,279.1,25898.0,279.14,279.25,278.84,279.1,25898.0
2019-11-25 13:10:00,279.09,279.3,279.01,279.05,45033.0,279.09,279.3,279.01,279.05,45033.0
2019-11-25 13:15:00,279.07,279.14,278.83,279.06,32496.0,279.07,279.14,278.83,279.06,32496.0
2019-11-25 13:20:00,279.0,279.16,278.92,279.03,54689.0,279.0,279.16,278.92,279.03,54689.0
2019-11-25 13:25:00,279.04,279.09,278.84,278.93,31197.0,279.04,279.09,278.84,278.93,31197.0
2019-11-25 13:30:00,278.96,279.02,278.93,279.02,9166.0,278.96,279.02,278.93,279.02,9166.0
2019-11-25 13:35:00,279.02,279.02,278.71,278.86,14070.0,279.02,279.02,278.71,278.86,14070.0
2019-11-25 13:40:00,278.88,279.05,278.73,278.84,13058.0,278.88,279.05,278.73,278.84,13058.0
2019-11-25 13:45:00,278.78,279.01,278.72,278.81,9292.0,278.78,279.01,278.72,278.81,9292.0
2019-11-25 13:50:00,278.85,279.0,278.82,278.87,7287.0,278.85,279.0,278.82,278.87,7287.0
2019-11-25 13:55:00,278.84,278.99,278.81,278.9,8350.0,278.84,278.99,278.81,278.9,8350.0
2019-11-25 14:00:00,278.89,279.0,278.87,278.88,8998.0,278.89,279.0,278.87,278.88,8998.0
2019-11-25 14:05:00,278.91,279.66,278.88,279.61,37129.0,278.91,279.66,278.88,279.61,37129.0
2019-11-25 14:10:00,279.66,279.77,279.41,279.63,13085.0,279.66,279.77,279.41,279.63,13085.0
2019-11-25 14:15:00,279.63,279.92,279.53,279.7,8131.0,279.63,279.92,279.53,279.7,8131.0
2019-11-25 14:20:00,279.79,279.84,279.36,279.37,24724.0,279.79,279.84,279.36,279.37,24724.0
2019-11-25 14:25:00,279.42,279.62,279.07,279.18,68883.0,279.42,279.62,279.07,279.18,68883.0
2019-11-25 14:30:00,279.13,279.61,279.07,279.53,35297.0,279.13,279.61,279.07,279.53,35297.0
2019-11-25 14:35:00,279.57,279.75,279.49,279.63,12364.0,279.57,279.75,279.49,279.63,12364.0
2019-11-25 14:40:00,279.68,279.85,279.61,279.74,10190.0,279.68,279.85,279.61,279.74,10190.0
2019-11-25 14:45:00,279.72,279.99,279.63,279.91,7482.0,279.72,279.99,279.63,279.91,7482.0
2019-11-25 14:50:00,279.94,279.98,279.56,279.63,12066.0,279.94,279.98,279.56,279.63,12066.0
2019-11-25 14:55:00,279.67,279.86,279.65,279.8,13608.0,279.67,279.86,279.65,279.8,13608.0
2019-11-25 15:00:00,279.68,279.82,279.66,279.68,7591.0,279.68,279.82,279.66,279.68,7591.0
2019-11-25 15:05:00,279.72,279.94,279.63,279.86,11467.0,279.72,279.94,279.63,279.86,11467.0
2019-11-25 15:10:00,279.83,280.0,279.72,279.74,14752.0,279.83,280.0,279.72,279.74,14752.0
2019-11-25 15:15:00,279.74,279.75,279.52,279.61,30815.0,279.74,279.75,279.52,279.61,30815.0
2019-11-25 15:20:00,279.63,280.21,279.63,280.14,20373.0,279.63,280.21,279.63,280.14,20373.0
2019-11-25 15:25:00,280.19,280.24,279.81,279.82,20319.0,280.19,280.24,279.81,279.82,20319.0
2019-11-25 15:30:00,279.86,280.03,279.78,279.82,20653.0,279.86,280.03,279.78,279.82,20653.0
2019-11-25 15:35:00,279.79,279.84,279.61,279.66,26707.0,279.79,279.84,279.61,279.66,26707.0
2019-11-25 15:40:00,279.68,279.73,279.5,279.55,31633.0,279.68,279.73,279.5,279.55,31633.0
2019-11-25 15:45:00,279.62,279.91,279.5,279.67,127693.0,279.62,279.91,279.5,279.67,127693.0
2019-11-25 15:50:00,279.64,280.04,279.56,279.92,82944.0,279.64,280.04,279.56,279.92,82944.0
2019-11-25 15:55:00,279.94,280.3,279.72,279.85,92536.0,279.94,280.3,279.72,279.85,92536.0
2019-11-26 09:30:00,281.0,281.11,279.04,280.83,28662.0,281.0,281.11,279.04,280.83,28662.0
2019-11-26 09:35:00,281.14,281.14,279.57,279.68,20121.0,281.14,281.14,279.57,279.68,20121.0
2019-11-26 09:40:00,279.81,280.79,279.67,280.5,10848.0,279.81,280.79,279.67,280.5,10848.0
2019-11-26 09:45:00,280.52,280.99,279.86,279.89,6498.0,280.52,280.99,279.86,279.89,6498.0
2019-11-26 09:50:00,280.0,280.26,279.55,279.6,4872.0,280.0,280.26,279.55,279.6,4872.0
2019-11-26 09:55:00,279.75,279.79,279.1,279.31,8107.0,279.75,279.79,279.1,279.31,8107.0
2019-11-26 10:00:00,279.19,279.61,279.0,279.06,10249.0,279.19,279.61,279.0,279.06,10249.0
2019-11-26 10:05:00,279.12,279.14,278.69,278.8,8129.0,279.12,279.14,278.69,278.8,8129.0
2019-11-26 10:10:00,278.86,279.48,278.75,279.09,11678.0,278.86,279.48,278.75,279.09,11678.0
2019-11-26 10:15:00,279.1,279.65,279.09,279.24,10908.0,279.1,279.65,279.09,279.24,10908.0
2019-11-26 10:20:00,279.16,279.59,278.75,279.35,8407.0,279.16,279.59,278.75,279.35,8407.0
2019-11-26 10:25:00,279.37,279.82,279.12,279.73,7991.0,279.37,279.82,279.12,279.73,7991.0
2019-11-26 10:30:00,279.68,279.81,279.49,279.67,12871.0,279.68,279.81,279.49,279.67,12871.0
2019-11-26 10:35:00,279.62,280.0,279.48,280.0,7941.0,279.62,280.0,279.48,280.0,7941.0
2019-11-26 10:40:00,280.0,280.19,279.53,279.62,11585.0,280.0,280.19,279.53,279.62,11585.0
2019-11-26 10:45:00,279.53,279.66,279.35,279.35,15927.0,279.53,279.66,279.35,279.35,15927.0
2019-11-26 10:50:00,279.44,279.67,279.37,279.45,17401.0,279.44,279.67,279.37,279.45,17401.0
2019-11-26 10:55:00,279.55,279.69,279.43,279.46,6418.0,279.55,279.69,279.43,279.46,6418.0
2019-11-26 11:00:00,279.46,279.8,279.36,279.78,5546.0,279.46,279.8,279.36,279.78,5546.0
2019-11-26 11:05:00,279.8,279.95,279.63,279.63,6558.0,279.8,279.95,279.63,279.63,6558.0
2019-11-26 11:10:00,279.72,280.1,279.71,280.1,7068.0,279.72,280.1,279.71,280.1,7068.0
2019-11-26 11:15:00,279.92,280.18,279.86,280.07,5807.0,279.92,280.18,279.86,280.07,5807.0
2019-11-26 11:20:00,280.03,280.12,279.68,279.77,13209.0,280.03,280.12,279.68,279.77,13209.0
2019-11-26 11:25:00,279.81,279.86,279.68,279.69,8133.0,279.81,279.86,279.68,279.69,8133.0
2019-11-26 11:30:00,279.68,279.96,279.65,279.9,6134.0,279.68,279.96,279.65,279.9,6134.0
2019-11-26 11:35:00,279.97,280.03,279.71,279.82,11367.0,279.97,280.03,279.71,279.82,11367.0
2019-11-26 11:40:00,279.78,279.88,279.7,279.75,6628.0,279.78,279.88,279.7,279.75,6628.0
2019-11-26 11:45:00,279.7,280.04,279.68,279.75,6124.0,279.7,280.04,279.68,279.75,6124.0
2019-11-26 11:50:00,279.81,279.91,279.72,279.84,3853.0,279.81,279.91,279.72,279.84,3853.0
2019-11-26 11:55:00,279.84,279.91,279.52,279.52,13119.0,279.84,279.91,279.52,279.52,13119.0
2019-11-26 12:00:00,279.51,279.55,279.38,279.38,11188.0,279.51,279.55,279.38,279.38,11188.0
2019-11-26 12:05:00,279.47,279.54,279.41,279.48,5286.0,279.47,279.54,279.41,279.48,5286.0
2019-11-26 12:10:00,279.48,279.75,279.45,279.75,8831.0,279.48,279.75,279.45,279.75,8831.0
2019-11-26 12:15:00,279.72,280.19,279.7,280.04,10517.0,279.72,280.19,279.7,280.04,10517.0
2019-11-26 12:20:00,280.04,280.19,279.98,280.03,6522.0,280.04,280.19,279.98,280.03,6522.0
2019-11-26 12:25:00,280.06,280.74,280.06,280.73,27889.0,280.06,280.74,280.06,280.73,27889.0
2019-11-26 12:30:00,280.77,280.84,280.54,280.66,17017.0,280.77,280.84,280.54,280.66,17017.0
2019-11-26 12:35:00,280.61,281.14,280.58,280.8,13459.0,280.61,281.14,280.58,280.8,13459.0
2019-11-26 12:40:00,280.78,280.81,280.62,280.68,6885.0,280.78,280.81,280.62,280.68,6885.0
2019-11-26 12:45:00,280.63,280.81,280.56,280.76,6251.0,280.63,280.81,280.56,280.76,6251.0
2019-11-26 12:50:00,280.71,280.83,280.63,280.83,6159.0,280.71,280.83,280.63,280.83,6159.0
2019-11-26 12:55:00,280.88,281.04,280.83,281.01,7466.0,280.88,281.04,280.83,281.01,7466.0
2019-11-26 13:00:00,281.04,281.15,280.99,281.05,5482.0,281.04,281.15,280.99,281.05,5482.0
2019-11-26 13:05:00,281.1,281.14,280.98,281.09,8511.0,281.1,281.14,280.98,281.09,8511.0
2019-11-26 13:10:00,281.06,281.1,280.68,280.68,11539.0,281.06,281.1,280.68,280.68,11539.0
2019-11-26 13:15:00,280.78,280.78,280.63,280.63,5790.0,280.78,280.78,280.63,280.63,5790.0
2019-11-26 13:20:00,280.7,280.7,279.93,280.23,10013.0,280.7,280.7,279.93,280.23,10013.0
2019-11-26 13:25:00,280.36,280.49,279.99,280.31,7477.0,280.36,280.49,279.99,280.31,7477.0
2019-11-26 13:30:00,280.36,280.46,280.18,280.19,4712.0,280.36,280.46,280.18,280.19,4712.0
2019-11-26 13:35:00,280.22,280.43,280.16,280.18,6000.0,280.22,280.43,280.16,280.18,6000.0
2019-11-26 13:40:00,280.27,280.31,280.0,280.04,4104.0,280.27,280.31,280.0,280.04,4104.0
2019-11-26 13:45:00,280.04,280.28,280.0,280.0,8078.0,280.04,280.28,280.0,280.0,8078.0
2019-11-26 13:50:00,280.03,280.04,279.88,279.9,11148.0,280.03,280.04,279.88,279.9,11148.0
2019-11-26 13:55:00,279.9,280.02,279.87,279.91,6878.0,279.9,280.02,279.87,279.91,6878.0
2019-11-26 14:00:00,279.92,279.92,279.75,279.75,6589.0,279.92,279.92,279.75,279.75,6589.0
2019-11-26 14:05:00,279.82,279.94,279.78,279.82,6748.0,279.82,279.94,279.78,279.82,6748.0
2019-11-26 14:10:00,279.77,279.83,279.67,279.67,8878.0,279.77,279.83,279.67,279.67,8878.0
2019-11-26 14:15:00,279.73,279.8,279.51,279.55,12072.0,279.73,279.8,279.51,279.55,12072.0
2019-11-26 14:20:00,279.57,279.67,279.52,279.58,6220.0,279.57,279.67,279.52,279.58,6220.0
2019-11-26 14:25:00,279.7,279.71,279.54,279.59,4074.0,279.7,279.71,279.54,279.59,4074.0
2019-11-26 14:30:00,279.63,279.67,279.33,279.33,12021.0,279.63,279.67,279.33,279.33,12021.0
2019-11-26 14:35:00,279.33,279.42,279.11,279.33,9031.0,279.33,279.42,279.11,279.33,9031.0
2019-11-26 14:40:00,279.29,279.39,279.22,279.24,6682.0,279.29,279.39,279.22,279.24,6682.0
2019-11-26 14:45:00,279.23,279.29,279.12,279.17,8245.0,279.23,279.29,279.12,279.17,8245.0
2019-11-26 14:50:00,279.18,279.29,279.13,279.14,8781.0,279.18,279.29,279.13,279.14,8781.0
2019-11-26 14:55:00,279.14,279.16,279.03,279.06,10288.0,279.14,279.16,279.03,279.06,10288.0
2019-11-26 15:00:00,279.04,279.22,279.04,279.2,11333.0,279.04,279.22,279.04,279.2,11333.0
2019-11-26 15:05:00,279.24,279.28,278.94,278.95,15186.0,279.24,279.28,278.94,278.95,15186.0
2019-11-26 15:10:00,278.92,278.93,278.76,278.76,8393.0,278.92,278.93,278.76,278.76,8393.0
2019-11-26 15:15:00,278.76,279.03,278.74,278.95,12411.0,278.76,279.03,278.74,278.95,12411.0
2019-11-26 15:20:00,279.01,279.04,278.9,278.91,9334.0,279.01,279.04,278.9,278.91,9334.0
2019-11-26 15:25:00,278.91,279.04,278.84,279.03,12374.0,278.91,279.04,278.84,279.03,12374.0
2019-11-26 15:30:00,279.05,279.2,279.02,279.11,19282.0,279.05,279.2,279.02,279.11,19282.0
2019-11-26 15:35:00,279.1,279.32,279.09,279.23,18494.0,279.1,279.32,279.09,279.23,18494.0
2019-11-26 15:40:00,279.22,279.33,279.07,279.22,16463.0,279.22,279.33,279.07,279.22,16463.0
2019-11-26 15:45:00,279.22,279.23,279.07,279.15,17384.0,279.22,279.23,279.07,279.15,17384.0
2019-11-26 15:50:00,279.14,279.15,278.73,278.75,38444.0,279.14,279.15,278.73,278.75,38444.0
2019-11-26 15:55:00,278.73,279.0,278.62,278.95,80590.0,278.73,279.0,278.62,278.95,80590.0
2019-11-27 09:30:00,279.51,279.74,278.48,279.47,52602.0,279.51,279.74,278.48,279.47,52602.0
2019-11-27 09:35:00,279.24,280.33,279.24,280.15,17449.0,279.24,280.33,279.24,280.15,17449.0
2019-11-27 09:40:00,280.13,280.24,279.2,279.42,17758.0,280.13,280.24,279.2,279.42,17758.0
2019-11-27 09:45:00,279.21,279.21,278.1,278.38,17691.0,279.21,279.21,278.1,278.38,17691.0
2019-11-27 09:50:00,278.38,278.59,277.85,278.43,16114.0,278.38,278.59,277.85,278.43,16114.0
2019-11-27 09:55:00,278.42,278.71,278.08,278.49,16462.0,278.42,278.71,278.08,278.49,16462.0
2019-11-27 10:00:00,278.49,279.17,278.48,278.92,7912.0,278.49,279.17,278.48,278.92,7912.0
2019-11-27 10:05:00,279.03,279.63,278.96,279.45,7801.0,279.03,279.63,278.96,279.45,7801.0
2019-11-27 10:10:00,279.58,279.9,279.35,279.83,7528.0,279.58,279.9,279.35,279.83,7528.0
2019-11-27 10:15:00,279.87,280.89,279.87,280.56,30218.0,279.87,280.89,279.87,280.56,30218.0
2019-11-27 10:20:00,280.45,280.81,280.24,280.81,10862.0,280.45,280.81,280.24,280.81,10862.0
2019-11-27 10:25:00,280.8,281.4,280.72,281.37,17093.0,280.8,281.4,280.72,281.37,17093.0
2019-11-27 10:30:00,281.28,281.28,280.88,281.07,4651.0,281.28,281.28,280.88,281.07,4651.0
2019-11-27 10:35:00,281.07,281.17,279.75,279.88,14682.0,281.07,281.17,279.75,279.88,14682.0
2019-11-27 10:40:00,279.96,279.96,279.5,279.63,10233.0,279.96,279.96,279.5,279.63,10233.0
2019-11-27 10:45:00,279.54,280.0,279.24,279.59,39237.0,279.54,280.0,279.24,279.59,39237.0
2019-11-27 10:50:00,279.49,279.49,278.57,278.87,13660.0,279.49,279.49,278.57,278.87,13660.0
2019-11-27 10:55:00,278.81,279.07,278.73,278.89,11391.0,278.81,279.07,278.73,278.89,11391.0
2019-11-27 11:00:00,278.97,280.26,278.97,280.25,11377.0,278.97,280.26,278.97,280.25,11377.0
2019-11-27 11:05:00,280.22,280.77,280.12,280.54,21053.0,280.22,280.77,280.12,280.54,21053.0
2019-11-27 11:10:00,280.53,281.0,280.5,280.75,6813.0,280.53,281.0,280.5,280.75,6813.0
2019-11-27 11:15:00,280.71,280.79,280.53,280.56,4815.0,280.71,280.79,280.53,280.56,4815.0
2019-11-27 11:20:00,280.56,281.09,280.56,280.96,5133.0,280.56,281.09,280.56,280.96,5133.0
2019-11-27 11:25:00,280.91,281.06,280.71,280.71,4853.0,280.91,281.06,280.71,280.71,4853.0
2019-11-27 11:30:00,280.78,280.78,279.93,280.0,9221.0,280.78,280.78,279.93,280.0,9221.0
2019-11-27 11:35:00,280.0,280.48,279.98,280.45,3675.0,280.0,280.48,279.98,280.45,3675.0
2019-11-27 11:40:00,280.43,280.71,280.35,280.63,3295.0,280.43,280.71,280.35,280.63,3295.0
2019-11-27 11:45:00,280.71,280.85,280.6,280.85,5871.0,280.71,280.85,280.6,280.85,5871.0
2019-11-27 11:50:00,280.89,280.9,280.65,280.88,3957.0,280.89,280.9,280.65,280.88,3957.0
2019-11-27 11:55:00,280.82,281.04,280.78,280.89,4978.0,280.82,281.04,280.78,280.89,4978.0
2019-11-27 12:00:00,280.86,280.99,280.73,280.74,5538.0,280.86,280.99,280.73,280.74,5538.0
2019-11-27 12:05:00,280.81,280.96,280.77,280.86,4674.0,280.81,280.96,280.77,280.86,4674.0
2019-11-27 12:10:00,280.76,280.84,280.57,280.76,4466.0,280.76,280.84,280.57,280.76,4466.0
2019-11-27 12:15:00,280.76,280.98,280.64,280.93,5620.0,280.76,280.98,280.64,280.93,5620.0
2019-11-27 12:20:00,280.91,280.95,280.67,280.67,7353.0,280.91,280.95,280.67,280.67,7353.0
2019-11-27 12:25:00,280.73,281.08,280.55,280.96,16737.0,280.73,281.08,280.55,280.96,16737.0
2019-11-27 12:30:00,280.94,280.94,280.61,280.91,13976.0,280.94,280.94,280.61,280.91,13976.0
2019-11-27 12:35:00,280.88,281.16,280.79,280.85,6059.0,280.88,281.16,280.79,280.85,6059.0
2019-11-27 12:40:00,280.89,281.2,280.82,281.07,8409.0,280.89,281.2,280.82,281.07,8409.0
2019-11-27 12:45:00,281.1,281.49,281.1,281.44,5958.0,281.1,281.49,281.1,281.44,5958.0
2019-11-27 12:50:00,281.48,281.49,281.23,281.31,8495.0,281.48,281.49,281.23,281.31,8495.0
2019-11-27 12:55:00,281.31,281.31,280.85,280.86,2922.0,281.31,281.31,280.85,280.86,2922.0
2019-11-27 13:00:00,280.92,281.24,280.92,281.19,4312.0,280.92,281.24,280.92,281.19,4312.0
2019-11-27 13:05:00,281.19,281.3,281.05,281.19,5615.0,281.19,281.3,281.05,281.19,5615.0
2019-11-27 13:10:00,281.14,281.23,280.76,280.78,3854.0,281.14,281.23,280.76,280.78,3854.0
2019-11-27 13:15:00,280.72,280.87,280.55,280.68,2265.0,280.72,280.87,280.55,280.68,2265.0
2019-11-27 13:20:00,280.7,280.7,280.44,280.61,3845.0,280.7,280.7,280.44,280.61,3845.0
2019-11-27 13:25:00,280.61,280.61,280.15,280.24,4581.0,280.61,280.61,280.15,280.24,4581.0
2019-11-27 13:30:00,280.32,280.38,280.2,280.33,10119.0,280.32,280.38,280.2,280.33,10119.0
2019-11-27 13:35:00,280.34,280.71,280.26,280.6,10541.0,280.34,280.71,280.26,280.6,10541.0
2019-11-27 13:40:00,280.57,280.64,280.34,280.4,2804.0,280.57,280.64,280.34,280.4,2804.0
2019-11-27 13:45:00,280.4,280.4,280.28,280.3,3702.0,280.4,280.4,280.28,280.3,3702.0
2019-11-27 13:50:00,280.27,280.28,280.14,280.14,3521.0,280.27,280.28,280.14,280.14,3521.0
2019-11-27 13:55:00,280.24,280.24,279.99,280.15,7426.0,280.24,280.24,279.99,280.15,7426.0
2019-11-27 14:00:00,280.1,280.12,279.93,279.99,4806.0,280.1,280.12,279.93,279.99,4806.0
2019-11-27 14:05:00,279.99,280.39,279.99,280.37,7335.0,279.99,280.39,279.99,280.37,7335.0
2019-11-27 14:10:00,280.29,280.55,280.28,280.4,5645.0,280.29,280.55,280.28,280.4,5645.0
2019-11-27 14:15:00,280.39,280.5,280.37,280.47,4683.0,280.39,280.5,280.37,280.47,4683.0
2019-11-27 14:20:00,280.47,280.68,280.38,280.42,10207.0,280.47,280.68,280.38,280.42,10207.0
2019-11-27 14:25:00,280.37,280.4,280.04,280.12,7322.0,280.37,280.4,280.04,280.12,7322.0
2019-11-27 14:30:00,280.11,280.16,280.03,280.05,6952.0,280.11,280.16,280.03,280.05,6952.0
2019-11-27 14:35:00,280.05,280.08,279.87,279.98,15165.0,280.05,280.08,279.87,279.98,15165.0
2019-11-27 14:40:00,279.96,280.06,279.9,280.06,9894.0,279.96,280.06,279.9,280.06,9894.0
2019-11-27 14:45:00,280.03,280.06,279.93,279.95,6421.0,280.03,280.06,279.93,279.95,6421.0
2019-11-27 14:50:00,279.98,280.01,279.67,279.76,8139.0,279.98,280.01,279.67,279.76,8139.0
2019-11-27 14:55:00,279.79,279.86,279.67,279.67,10631.0,279.79,279.86,279.67,279.67,10631.0
2019-11-27 15:00:00,279.66,279.84,279.6,279.71,11735.0,279.66,279.84,279.6,279.71,11735.0
2019-11-27 15:05:00,279.69,279.82,279.65,279.78,7254.0,279.69,279.82,279.65,279.78,7254.0
2019-11-27 15:10:00,279.81,279.96,279.77,279.78,8147.0,279.81,279.96,279.77,279.78,8147.0
2019-11-27 15:15:00,279.81,279.88,279.71,279.79,6092.0,279.81,279.88,279.71,279.79,6092.0
2019-11-27 15:20:00,279.77,279.9,279.58,279.58,7854.0,279.77,279.9,279.58,279.58,7854.0
2019-11-27 15:25:00,279.62,279.66,279.57,279.62,6876.0,279.62,279.66,279.57,279.62,6876.0
2019-11-27 15:30:00,279.63,279.7,279.45,279.46,13573.0,279.63,279.7,279.45,279.46,13573.0
2019-11-27 15:35:00,279.48,279.66,279.44,279.64,11305.0,279.48,279.66,279.44,279.64,11305.0
2019-11-27 15:40:00,279.68,279.96,279.68,279.95,12684.0,279.68,279.96,279.68,279.95,12684.0
2019-11-27 15:45:00,279.95,280.55,279.93,280.55,14411.0,279.95,280.55,279.93,280.55,14411.0
2019-11-27 15:50:00,280.59,281.06,280.5,280.97,27157.0,280.59,281.06,280.5,280.97,27157.0
2019-11-27 15:55:00,280.92,281.38,280.91,281.28,71488.0,280.92,281.38,280.91,281.28,71488.0
2019-11-29 09:30:00,280.97,281.1,280.2,280.71,33229.0,280.97,281.1,280.2,280.71,33229.0
2019-11-29 09:35:00,281.06,281.53,280.9,281.19,8395.0,281.06,281.53,280.9,281.19,8395.0
2019-11-29 09:40:00,281.52,281.52,280.13,280.24,7804.0,281.52,281.52,280.13,280.24,7804.0
2019-11-29 09:45:00,280.44,280.98,280.1,280.47,16778.0,280.44,280.98,280.1,280.47,16778.0
2019-11-29 09:50:00,280.56,281.25,280.56,281.03,6982.0,280.56,281.25,280.56,281.03,6982.0
2019-11-29 09:55:00,280.98,281.12,280.68,280.8,14612.0,280.98,281.12,280.68,280.8,14612.0
2019-11-29 10:00:00,280.67,281.03,280.48,280.98,10830.0,280.67,281.03,280.48,280.98,10830.0
2019-11-29 10:05:00,281.0,281.32,280.64,280.8,9172.0,281.0,281.32,280.64,280.8,9172.0
2019-11-29 10:10:00,280.89,281.09,280.82,281.0,5189.0,280.89,281.09,280.82,281.0,5189.0
2019-11-29 10:15:00,280.95,281.25,280.86,280.91,4422.0,280.95,281.25,280.86,280.91,4422.0
2019-11-29 10:20:00,280.86,281.14,280.56,280.81,8145.0,280.86,281.14,280.56,280.81,8145.0
2019-11-29 10:25:00,280.8,281.16,280.76,281.11,4306.0,280.8,281.16,280.76,281.11,4306.0
2019-11-29 10:30:00,281.12,281.12,280.54,280.72,5200.0,281.12,281.12,280.54,280.72,5200.0
2019-11-29 10:35:00,280.61,280.85,280.61,280.84,2300.0,280.61,280.85,280.61,280.84,2300.0
2019-11-29 10:40:00,280.84,281.3,280.84,281.1,11052.0,280.84,281.3,280.84,281.1,11052.0
2019-11-29 10:45:00,281.15,281.4,281.14,281.24,4914.0,281.15,281.4,281.14,281.24,4914.0
2019-11-29 10:50:00,281.36,281.71,281.2,281.34,15009.0,281.36,281.71,281.2,281.34,15009.0
2019-11-29 10:55:00,281.35,281.88,281.32,281.87,9642.0,281.35,281.88,281.32,281.87,9642.0
2019-11-29 11:00:00,281.81,282.4,281.71,281.76,13159.0,281.81,282.4,281.71,281.76,13159.0
2019-11-29 11:05:00,281.88,281.88,281.09,281.55,5552.0,281.88,281.88,281.09,281.55,5552.0
2019-11-29 11:10:00,281.79,281.9,281.67,281.76,6827.0,281.79,281.9,281.67,281.76,6827.0
2019-11-29 11:15:00,281.79,281.88,281.73,281.83,6032.0,281.79,281.88,281.73,281.83,6032.0
2019-11-29 11:20:00,281.86,282.22,281.86,282.15,2966.0,281.86,282.22,281.86,282.15,2966.0
2019-11-29 11:25:00,282.1,282.21,281.94,282.03,3180.0,282.1,282.21,281.94,282.03,3180.0
2019-11-29 11:30:00,282.03,282.16,281.67,281.68,6437.0,282.03,282.16,281.67,281.68,6437.0
2019-11-29 11:35:00,281.74,281.85,281.5,281.5,3889.0,281.74,281.85,281.5,281.5,3889.0
2019-11-29 11:40:00,281.55,281.55,281.33,281.38,4297.0,281.55,281.55,281.33,281.38,4297.0
2019-11-29 11:45:00,281.43,281.78,281.39,281.72,3635.0,281.43,281.78,281.39,281.72,3635.0
2019-11-29 11:50:00,281.7,281.97,281.63,281.89,5474.0,281.7,281.97,281.63,281.89,5474.0
2019-11-29 11:55:00,281.88,282.01,281.76,282.01,4262.0,281.88,282.01,281.76,282.01,4262.0
2019-11-29 12:00:00,282.07,282.35,282.07,282.29,7785.0,282.07,282.35,282.07,282.29,7785.0
2019-11-29 12:05:00,282.25,282.33,282.2,282.28,4458.0,282.25,282.33,282.2,282.28,4458.0
2019-11-29 12:10:00,282.22,282.34,282.06,282.23,9729.0,282.22,282.34,282.06,282.23,9729.0
2019-11-29 12:15:00,282.18,282.23,281.58,281.62,8020.0,282.18,282.23,281.58,281.62,8020.0
2019-11-29 12:20:00,281.58,281.82,281.58,281.67,8025.0,281.58,281.82,281.58,281.67,8025.0
2019-11-29 12:25:00,281.68,282.05,281.68,281.89,11026.0,281.68,282.05,281.68,281.89,11026.0
2019-11-29 12:30:00,281.78,281.94,281.58,281.66,10152.0,281.78,281.94,281.58,281.66,10152.0
2019-11-29 12:35:00,281.66,281.8,281.59,281.61,8152.0,281.66,281.8,281.59,281.61,8152.0
2019-11-29 12:40:00,281.59,281.79,281.35,281.76,8216.0,281.59,281.79,281.35,281.76,8216.0
2019-11-29 12:45:00,281.8,282.51,281.78,282.51,20258.0,281.8,282.51,281.78,282.51,20258.0
2019-11-29 12:50:00,282.5,282.72,282.48,282.72,17664.0,282.5,282.72,282.48,282.72,17664.0
2019-11-29 12:55:00,282.68,283.49,282.68,283.02,53226.0,282.68,283.49,282.68,283.02,53226.0
2019-12-02 09:30:00,283.0,283.0,280.16,280.88,54865.0,283.0,283.0,280.16,280.88,54865.0
2019-12-02 09:35:00,280.84,280.84,278.5,279.08,34179.0,280.84,280.84,278.5,279.08,34179.0
2019-12-02 09:40:00,278.81,278.81,278.0,278.74,20306.0,278.81,278.81,278.0,278.74,20306.0
2019-12-02 09:45:00,278.88,279.16,277.28,277.38,24902.0,278.88,279.16,277.28,277.38,24902.0
2019-12-02 09:50:00,277.3,277.63,275.77,275.78,33911.0,277.3,277.63,275.77,275.78,33911.0
2019-12-02 09:55:00,275.79,276.1,273.11,273.3,60363.0,275.79,276.1,273.11,273.3,60363.0
2019-12-02 10:00:00,273.21,273.75,272.18,273.55,44215.0,273.21,273.75,272.18,273.55,44215.0
2019-12-02 10:05:00,273.7,273.77,272.42,273.55,28377.0,273.7,273.77,272.42,273.55,28377.0
2019-12-02 10:10:00,273.49,274.5,273.12,273.9,55789.0,273.49,274.5,273.12,273.9,55789.0
2019-12-02 10:15:00,273.9,274.08,272.73,273.08,35170.0,273.9,274.08,272.73,273.08,35170.0
2019-12-02 10:20:00,273.1,273.17,271.39,271.43,28962.0,273.1,273.17,271.39,271.43,28962.0
2019-12-02 10:25:00,271.28,272.16,271.27,271.84,11528.0,271.28,272.16,271.27,271.84,11528.0
2019-12-02 10:30:00,271.72,272.24,270.52,270.83,30068.0,271.72,272.24,270.52,270.83,30068.0
2019-12-02 10:35:00,270.9,271.04,269.5,270.84,32043.0,270.9,271.04,269.5,270.84,32043.0
2019-12-02 10:40:00,270.84,271.94,270.84,271.8,12442.0,270.84,271.94,270.84,271.8,12442.0
2019-12-02 10:45:00,271.9,272.51,271.43,271.57,16995.0,271.9,272.51,271.43,271.57,16995.0
2019-12-02 10:50:00,271.5,272.14,271.02,271.03,16459.0,271.5,272.14,271.02,271.03,16459.0
2019-12-02 10:55:00,271.21,271.73,270.88,271.18,20669.0,271.21,271.73,270.88,271.18,20669.0
2019-12-02 11:00:00,271.08,272.4,270.99,272.17,13873.0,271.08,272.4,270.99,272.17,13873.0
2019-12-02 11:05:00,272.16,272.16,271.1,271.8,26054.0,272.16,272.16,271.1,271.8,26054.0
2019-12-02 11:10:00,271.74,272.16,271.47,272.13,16434.0,271.74,272.16,271.47,272.13,16434.0
2019-12-02 11:15:00,272.21,272.39,271.72,272.39,5350.0,272.21,272.39,271.72,272.39,5350.0
2019-12-02 11:20:00,272.42,273.62,272.42,273.14,28160.0,272.42,273.62,272.42,273.14,28160.0
2019-12-02 11:25:00,273.01,273.24,272.68,273.0,10112.0,273.01,273.24,272.68,273.0,10112.0
2019-12-02 11:30:00,273.0,273.21,272.04,272.24,14774.0,273.0,273.21,272.04,272.24,14774.0
2019-12-02 11:35:00,272.19,272.66,271.75,272.66,7639.0,272.19,272.66,271.75,272.66,7639.0
2019-12-02 11:40:00,272.76,273.26,272.76,273.26,8338.0,272.76,273.26,272.76,273.26,8338.0
2019-12-02 11:45:00,273.26,273.99,273.08,273.83,10432.0,273.26,273.99,273.08,273.83,10432.0
2019-12-02 11:50:00,274.04,274.42,273.77,274.18,14326.0,274.04,274.42,273.77,274.18,14326.0
2019-12-02 11:55:00,274.19,274.19,273.48,273.76,5984.0,274.19,274.19,273.48,273.76,5984.0
2019-12-02 12:00:00,273.88,274.71,273.88,274.48,15080.0,273.88,274.71,273.88,274.48,15080.0
2019-12-02 12:05:00,274.52,274.95,274.41,274.92,10455.0,274.52,274.95,274.41,274.92,10455.0
2019-12-02 12:10:00,275.02,275.24,274.8,275.04,15483.0,275.02,275.24,274.8,275.04,15483.0
2019-12-02 12:15:00,275.03,275.18,274.89,275.0,6652.0,275.03,275.18,274.89,275.0,6652.0
2019-12-02 12:20:00,275.04,275.33,274.83,275.03,12286.0,275.04,275.33,274.83,275.03,12286.0
2019-12-02 12:25:00,275.01,275.49,274.5,274.9,26487.0,275.01,275.49,274.5,274.9,26487.0
2019-12-02 12:30:00,274.82,274.96,274.48,274.48,10034.0,274.82,274.96,274.48,274.48,10034.0
2019-12-02 12:35:00,274.37,274.37,273.27,273.8,14992.0,274.37,274.37,273.27,273.8,14992.0
2019-12-02 12:40:00,273.78,274.52,273.59,274.52,8110.0,273.78,274.52,273.59,274.52,8110.0
2019-12-02 12:45:00,274.52,274.9,274.47,274.83,11083.0,274.52,274.9,274.47,274.83,11083.0
2019-12-02 12:50:00,274.85,274.85,274.6,274.71,7938.0,274.85,274.85,274.6,274.71,7938.0
2019-12-02 12:55:00,274.71,275.0,274.71,274.89,7703.0,274.71,275.0,274.71,274.89,7703.0
2019-12-02 13:00:00,274.94,275.56,274.77,275.51,6480.0,274.94,275.56,274.77,275.51,6480.0
2019-12-02 13:05:00,275.58,276.11,275.53,276.11,6855.0,275.58,276.11,275.53,276.11,6855.0
2019-12-02 13:10:00,276.01,276.46,275.97,276.45,17186.0,276.01,276.46,275.97,276.45,17186.0
2019-12-02 13:15:00,276.44,276.75,276.38,276.39,16130.0,276.44,276.75,276.38,276.39,16130.0
2019-12-02 13:20:00,276.37,276.7,276.32,276.39,3900.0,276.37,276.7,276.32,276.39,3900.0
2019-12-02 13:25:00,276.45,277.03,276.45,276.81,10149.0,276.45,277.03,276.45,276.81,10149.0
2019-12-02 13:30:00,276.86,276.91,276.08,276.13,9445.0,276.86,276.91,276.08,276.13,9445.0
2019-12-02 13:35:00,276.13,276.69,276.13,276.69,10080.0,276.13,276.69,276.13,276.69,10080.0
2019-12-02 13:40:00,276.67,276.9,276.53,276.88,6552.0,276.67,276.9,276.53,276.88,6552.0
2019-12-02 13:45:00,276.91,277.01,276.66,277.01,14304.0,276.91,277.01,276.66,277.01,14304.0
2019-12-02 13:50:00,277.0,277.7,277.0,277.25,11296.0,277.0,277.7,277.0,277.25,11296.0
2019-12-02 13:55:00,277.24,277.72,277.02,277.3,8771.0,277.24,277.72,277.02,277.3,8771.0
2019-12-02 14:00:00,277.27,277.27,276.73,276.73,9276.0,277.27,277.27,276.73,276.73,9276.0
2019-12-02 14:05:00,276.87,276.88,276.34,276.5,9441.0,276.87,276.88,276.34,276.5,9441.0
2019-12-02 14:10:00,276.49,276.68,276.3,276.45,6755.0,276.49,276.68,276.3,276.45,6755.0
2019-12-02 14:15:00,276.4,276.49,276.19,276.33,8534.0,276.4,276.49,276.19,276.33,8534.0
2019-12-02 14:20:00,276.39,276.46,276.19,276.45,9454.0,276.39,276.46,276.19,276.45,9454.0
2019-12-02 14:25:00,276.42,276.56,276.22,276.38,10664.0,276.42,276.56,276.22,276.38,10664.0
2019-12-02 14:30:00,276.4,276.76,276.39,276.71,8477.0,276.4,276.76,276.39,276.71,8477.0
2019-12-02 14:35:00,276.69,276.7,276.46,276.5,10046.0,276.69,276.7,276.46,276.5,10046.0
2019-12-02 14:40:00,276.55,276.83,276.46,276.69,13993.0,276.55,276.83,276.46,276.69,13993.0
2019-12-02 14:45:00,276.76,276.85,276.48,276.75,14425.0,276.76,276.85,276.48,276.75,14425.0
2019-12-02 14:50:00,276.75,276.92,276.47,276.57,27364.0,276.75,276.92,276.47,276.57,27364.0
2019-12-02 14:55:00,276.61,277.16,276.56,277.06,16260.0,276.61,277.16,276.56,277.06,16260.0
2019-12-02 15:00:00,277.09,277.51,276.98,277.16,17560.0,277.09,277.51,276.98,277.16,17560.0
2019-12-02 15:05:00,277.13,277.42,277.09,277.3,20427.0,277.13,277.42,277.09,277.3,20427.0
2019-12-02 15:10:00,277.31,277.33,276.96,276.96,14038.0,277.31,277.33,276.96,276.96,14038.0
2019-12-02 15:15:00,276.92,277.42,276.82,277.35,14326.0,276.92,277.42,276.82,277.35,14326.0
2019-12-02 15:20:00,277.3,277.3,276.93,277.14,28007.0,277.3,277.3,276.93,277.14,28007.0
2019-12-02 15:25:00,277.16,277.16,276.66,276.78,26489.0,277.16,277.16,276.66,276.78,26489.0
2019-12-02 15:30:00,276.78,276.81,276.39,276.72,19332.0,276.78,276.81,276.39,276.72,19332.0
2019-12-02 15:35:00,276.72,277.28,276.68,277.25,27941.0,276.72,277.28,276.68,277.25,27941.0
2019-12-02 15:40:00,277.24,277.58,277.16,277.54,29311.0,277.24,277.58,277.16,277.54,29311.0
2019-12-02 15:45:00,277.49,277.99,277.49,277.89,46714.0,277.49,277.99,277.49,277.89,46714.0
2019-12-02 15:50:00,277.7,278.0,277.34,277.41,60513.0,277.7,278.0,277.34,277.41,60513.0
2019-12-02 15:55:00,277.43,277.66,276.94,277.45,66117.0,277.43,277.66,276.94,277.45,66117.0
2019-12-03 09:30:00,271.79,273.48,271.06,273.48,78060.0,271.79,273.48,271.06,273.48,78060.0
2019-12-03 09:35:00,273.17,276.32,272.98,274.75,31908.0,273.17,276.32,272.98,274.75,31908.0
2019-12-03 09:40:00,274.8,275.17,273.59,274.32,27575.0,274.8,275.17,273.59,274.32,27575.0
2019-12-03 09:45:00,274.37,275.99,273.58,274.29,25294.0,274.37,275.99,273.58,274.29,25294.0
2019-12-03 09:50:00,274.12,274.67,273.7,274.51,15010.0,274.12,274.67,273.7,274.51,15010.0
2019-12-03 09:55:00,274.64,276.82,274.26,276.82,42041.0,274.64,276.82,274.26,276.82,42041.0
2019-12-03 10:00:00,276.73,278.39,276.68,277.69,72840.0,276.73,278.39,276.68,277.69,72840.0
2019-12-03 10:05:00,277.68,278.09,277.3,277.71,25145.0,277.68,278.09,277.3,277.71,25145.0
2019-12-03 10:10:00,277.75,278.96,277.58,278.96,37497.0,277.75,278.96,277.58,278.96,37497.0
2019-12-03 10:15:00,278.85,279.8,278.68,279.57,18927.0,278.85,279.8,278.68,279.57,18927.0
2019-12-03 10:20:00,279.46,279.73,279.02,279.36,25188.0,279.46,279.73,279.02,279.36,25188.0
2019-12-03 10:25:00,279.29,279.36,277.72,277.85,37424.0,279.29,279.36,277.72,277.85,37424.0
2019-12-03 10:30:00,277.74,277.89,276.44,277.28,32814.0,277.74,277.89,276.44,277.28,32814.0
2019-12-03 10:35:00,277.14,278.03,276.45,277.86,24271.0,277.14,278.03,276.45,277.86,24271.0
2019-12-03 10:40:00,277.84,278.04,277.55,277.78,12044.0,277.84,278.04,277.55,277.78,12044.0
2019-12-03 10:45:00,277.87,277.92,276.1,276.5,13679.0,277.87,277.92,276.1,276.5,13679.0
2019-12-03 10:50:00,276.42,276.7,275.73,275.87,92631.0,276.42,276.7,275.73,275.87,92631.0
2019-12-03 10:55:00,275.87,277.05,275.6,277.04,45363.0,275.87,277.05,275.6,277.04,45363.0
2019-12-03 11:00:00,277.22,277.24,276.5,276.66,11149.0,277.22,277.24,276.5,276.66,11149.0
2019-12-03 11:05:00,276.64,276.85,276.3,276.69,7989.0,276.64,276.85,276.3,276.69,7989.0
2019-12-03 11:10:00,276.78,277.41,276.7,277.39,7389.0,276.78,277.41,276.7,277.39,7389.0
2019-12-03 11:15:00,277.32,277.62,276.91,277.03,7667.0,277.32,277.62,276.91,277.03,7667.0
2019-12-03 11:20:00,276.89,276.99,276.6,276.93,8041.0,276.89,276.99,276.6,276.93,8041.0
2019-12-03 11:25:00,276.95,277.16,276.66,276.88,8785.0,276.95,277.16,276.66,276.88,8785.0
2019-12-03 11:30:00,276.92,277.31,276.75,277.13,8295.0,276.92,277.31,276.75,277.13,8295.0
2019-12-03 11:35:00,277.08,277.69,277.01,277.53,8948.0,277.08,277.69,277.01,277.53,8948.0
2019-12-03 11:40:00,277.54,277.59,277.15,277.51,13337.0,277.54,277.59,277.15,277.51,13337.0
2019-12-03 11:45:00,277.52,277.62,277.29,277.38,8037.0,277.52,277.62,277.29,277.38,8037.0
2019-12-03 11:50:00,277.53,277.97,277.31,277.38,9400.0,277.53,277.97,277.31,277.38,9400.0
2019-12-03 11:55:00,277.32,277.65,277.25,277.36,8543.0,277.32,277.65,277.25,277.36,8543.0
2019-12-03 12:00:00,277.38,277.45,276.92,277.08,10028.0,277.38,277.45,276.92,277.08,10028.0
2019-12-03 12:05:00,276.99,277.29,276.97,277.29,3767.0,276.99,277.29,276.97,277.29,3767.0
2019-12-03 12:10:00,277.32,278.09,277.32,278.03,17516.0,277.32,278.09,277.32,278.03,17516.0
2019-12-03 12:15:00,278.12,278.35,277.92,278.21,8377.0,278.12,278.35,277.92,278.21,8377.0
2019-12-03 12:20:00,278.0,278.2,277.86,278.2,7994.0,278.0,278.2,277.86,278.2,7994.0
2019-12-03 12:25:00,278.18,278.83,278.02,278.58,16381.0,278.18,278.83,278.02,278.58,16381.0
2019-12-03 12:30:00,278.69,278.78,278.12,278.46,12308.0,278.69,278.78,278.12,278.46,12308.0
2019-12-03 12:35:00,278.47,278.78,278.37,278.69,12066.0,278.47,278.78,278.37,278.69,12066.0
2019-12-03 12:40:00,278.72,279.03,278.66,278.66,14598.0,278.72,279.03,278.66,278.66,14598.0
2019-12-03 12:45:00,278.63,278.72,278.45,278.64,19767.0,278.63,278.72,278.45,278.64,19767.0
2019-12-03 12:50:00,278.6,278.66,278.2,278.2,7447.0,278.6,278.66,278.2,278.2,7447.0
2019-12-03 12:55:00,278.2,278.66,277.99,278.66,13419.0,278.2,278.66,277.99,278.66,13419.0
2019-12-03 13:00:00,278.6,279.39,278.57,279.18,19281.0,278.6,279.39,278.57,279.18,19281.0
2019-12-03 13:05:00,279.15,279.52,279.06,279.3,7951.0,279.15,279.52,279.06,279.3,7951.0
2019-12-03 13:10:00,279.34,280.0,279.34,279.95,55116.0,279.34,280.0,279.34,279.95,55116.0
2019-12-03 13:15:00,279.95,279.95,279.24,279.24,27198.0,279.95,279.95,279.24,279.24,27198.0
2019-12-03 13:20:00,279.24,279.57,279.05,279.05,26378.0,279.24,279.57,279.05,279.05,26378.0
2019-12-03 13:25:00,279.05,279.09,278.41,278.88,11929.0,279.05,279.09,278.41,278.88,11929.0
2019-12-03 13:30:00,278.91,279.15,278.72,278.92,5794.0,278.91,279.15,278.72,278.92,5794.0
2019-12-03 13:35:00,279.02,279.02,278.74,278.85,4077.0,279.02,279.02,278.74,278.85,4077.0
2019-12-03 13:40:00,278.84,278.84,278.33,278.4,5122.0,278.84,278.84,278.33,278.4,5122.0
2019-12-03 13:45:00,278.4,278.68,278.19,278.44,8995.0,278.4,278.68,278.19,278.44,8995.0
2019-12-03 13:50:00,278.44,278.71,278.3,278.62,4673.0,278.44,278.71,278.3,278.62,4673.0
2019-12-03 13:55:00,278.61,278.72,278.49,278.64,4848.0,278.61,278.72,278.49,278.64,4848.0
2019-12-03 14:00:00,278.69,279.28,278.69,279.04,6557.0,278.69,279.28,278.69,279.04,6557.0
2019-12-03 14:05:00,279.04,279.08,278.56,278.77,5623.0,279.04,279.08,278.56,278.77,5623.0
2019-12-03 14:10:00,278.78,278.79,278.66,278.68,3150.0,278.78,278.79,278.66,278.68,3150.0
2019-12-03 14:15:00,278.68,278.69,278.19,278.22,6449.0,278.68,278.69,278.19,278.22,6449.0
2019-12-03 14:20:00,278.04,278.18,277.88,277.88,6152.0,278.04,278.18,277.88,277.88,6152.0
2019-12-03 14:25:00,277.86,277.87,277.59,277.77,5976.0,277.86,277.87,277.59,277.77,5976.0
2019-12-03 14:30:00,277.74,277.99,277.68,277.82,6120.0,277.74,277.99,277.68,277.82,6120.0
2019-12-03 14:35:00,277.73,278.26,277.71,278.26,6203.0,277.73,278.26,277.71,278.26,6203.0
2019-12-03 14:40:00,278.28,278.51,278.28,278.44,3816.0,278.28,278.51,278.28,278.44,3816.0
2019-12-03 14:45:00,278.45,278.63,278.3,278.49,5442.0,278.45,278.63,278.3,278.49,5442.0
2019-12-03 14:50:00,278.56,278.68,278.34,278.35,4820.0,278.56,278.68,278.34,278.35,4820.0
2019-12-03 14:55:00,278.38,278.68,278.29,278.29,7218.0,278.38,278.68,278.29,278.29,7218.0
2019-12-03 15:00:00,278.31,278.49,278.01,278.05,10697.0,278.31,278.49,278.01,278.05,10697.0
2019-12-03 15:05:00,278.09,278.12,277.86,277.9,9399.0,278.09,278.12,277.86,277.9,9399.0
2019-12-03 15:10:00,277.85,278.24,277.85,278.22,10883.0,277.85,278.24,277.85,278.22,10883.0
2019-12-03 15:15:00,278.29,278.43,278.19,278.26,6137.0,278.29,278.43,278.19,278.26,6137.0
2019-12-03 15:20:00,278.3,279.24,278.26,279.07,11906.0,278.3,279.24,278.26,279.07,11906.0
2019-12-03 15:25:00,279.02,279.32,279.0,279.21,6573.0,279.02,279.32,279.0,279.21,6573.0
2019-12-03 15:30:00,279.25,279.25,278.86,278.89,11659.0,279.25,279.25,278.86,278.89,11659.0
2019-12-03 15:35:00,278.89,278.97,278.77,278.96,10195.0,278.89,278.97,278.77,278.96,10195.0
2019-12-03 15:40:00,278.92,278.94,278.4,278.46,19285.0,278.92,278.94,278.4,278.46,19285.0
2019-12-03 15:45:00,278.49,278.94,278.39,278.85,16164.0,278.49,278.94,278.39,278.85,16164.0
2019-12-03 15:50:00,278.97,279.36,278.9,279.36,33029.0,278.97,279.36,278.9,279.36,33029.0
2019-12-03 15:55:00,279.36,279.7,278.95,279.0,81569.0,279.36,279.7,278.95,279.0,81569.0
2019-12-04 09:30:00,277.87,277.87,275.59,276.2,49857.0,277.87,277.87,275.59,276.2,49857.0
2019-12-04 09:35:00,276.35,277.33,275.24,275.87,26411.0,276.35,277.33,275.24,275.87,26411.0
2019-12-04 09:40:00,275.9,276.01,274.56,275.18,24685.0,275.9,276.01,274.56,275.18,24685.0
2019-12-04 09:45:00,275.04,275.2,274.45,274.78,21387.0,275.04,275.2,274.45,274.78,21387.0
2019-12-04 09:50:00,274.51,275.32,274.29,275.3,14424.0,274.51,275.32,274.29,275.3,14424.0
2019-12-04 09:55:00,275.32,276.88,275.21,276.47,24736.0,275.32,276.88,275.21,276.47,24736.0
2019-12-04 10:00:00,276.44,278.07,276.35,277.68,20968.0,276.44,278.07,276.35,277.68,20968.0
2019-12-04 10:05:00,277.66,277.9,277.24,277.24,9992.0,277.66,277.9,277.24,277.24,9992.0
2019-12-04 10:10:00,276.94,276.97,275.85,275.85,8188.0,276.94,276.97,275.85,275.85,8188.0
2019-12-04 10:15:00,275.99,276.0,275.08,275.79,15508.0,275.99,276.0,275.08,275.79,15508.0
2019-12-04 10:20:00,275.83,275.92,274.57,274.91,16844.0,275.83,275.92,274.57,274.91,16844.0
2019-12-04 10:25:00,274.79,275.0,274.36,274.9,17063.0,274.79,275.0,274.36,274.9,17063.0
2019-12-04 10:30:00,274.87,275.36,274.39,275.3,18136.0,274.87,275.36,274.39,275.3,18136.0
2019-12-04 10:35:00,275.28,275.69,275.13,275.18,10079.0,275.28,275.69,275.13,275.18,10079.0
2019-12-04 10:40:00,275.36,275.52,275.15,275.33,4409.0,275.36,275.52,275.15,275.33,4409.0
2019-12-04 10:45:00,275.4,275.79,275.4,275.61,8972.0,275.4,275.79,275.4,275.61,8972.0
2019-12-04 10:50:00,275.8,276.06,275.71,275.71,14045.0,275.8,276.06,275.71,275.71,14045.0
2019-12-04 10:55:00,275.81,276.01,275.6,276.0,16446.0,275.81,276.01,275.6,276.0,16446.0
2019-12-04 11:00:00,275.89,276.15,275.5,275.54,6921.0,275.89,276.15,275.5,275.54,6921.0
2019-12-04 11:05:00,275.61,275.81,274.56,274.72,20870.0,275.61,275.81,274.56,274.72,20870.0
2019-12-04 11:10:00,274.65,275.04,274.48,275.03,8592.0,274.65,275.04,274.48,275.03,8592.0
2019-12-04 11:15:00,275.01,275.18,274.65,274.81,15442.0,275.01,275.18,274.65,274.81,15442.0
2019-12-04 11:20:00,274.75,274.83,274.58,274.65,9169.0,274.75,274.83,274.58,274.65,9169.0
2019-12-04 11:25:00,274.65,274.83,274.32,274.34,9139.0,274.65,274.83,274.32,274.34,9139.0
2019-12-04 11:30:00,274.42,274.57,274.36,274.5,11602.0,274.42,274.57,274.36,274.5,11602.0
2019-12-04 11:35:00,274.52,274.57,274.14,274.25,20404.0,274.52,274.57,274.14,274.25,20404.0
2019-12-04 11:40:00,274.21,274.6,274.18,274.43,6124.0,274.21,274.6,274.18,274.43,6124.0
2019-12-04 11:45:00,274.38,274.47,274.14,274.36,5145.0,274.38,274.47,274.14,274.36,5145.0
2019-12-04 11:50:00,274.25,274.33,273.58,273.68,12025.0,274.25,274.33,273.58,273.68,12025.0
2019-12-04 11:55:00,273.71,273.88,273.18,273.2,7879.0,273.71,273.88,273.18,273.2,7879.0
2019-12-04 12:00:00,273.17,273.94,273.14,273.94,11518.0,273.17,273.94,273.14,273.94,11518.0
2019-12-04 12:05:00,274.06,274.06,273.84,273.88,3190.0,274.06,274.06,273.84,273.88,3190.0
2019-12-04 12:10:00,273.88,273.88,273.38,273.4,3408.0,273.88,273.88,273.38,273.4,3408.0
2019-12-04 12:15:00,273.39,273.63,272.94,273.58,10404.0,273.39,273.63,272.94,273.58,10404.0
2019-12-04 12:20:00,273.64,273.86,273.48,273.57,4687.0,273.64,273.86,273.48,273.57,4687.0
2019-12-04 12:25:00,273.52,273.74,273.46,273.64,4790.0,273.52,273.74,273.46,273.64,4790.0
2019-12-04 12:30:00,273.8,273.84,273.43,273.8,6927.0,273.8,273.84,273.43,273.8,6927.0
2019-12-04 12:35:00,273.86,273.96,273.72,273.86,2867.0,273.86,273.96,273.72,273.86,2867.0
2019-12-04 12:40:00,273.84,273.98,273.81,273.81,4729.0,273.84,273.98,273.81,273.81,4729.0
2019-12-04 12:45:00,273.85,273.99,273.66,273.99,7290.0,273.85,273.99,273.66,273.99,7290.0
2019-12-04 12:50:00,274.0,275.04,274.0,274.74,15027.0,274.0,275.04,274.0,274.74,15027.0
2019-12-04 12:55:00,274.65,274.68,273.87,273.95,9862.0,274.65,274.68,273.87,273.95,9862.0
2019-12-04 13:00:00,273.99,274.01,273.51,273.51,10411.0,273.99,274.01,273.51,273.51,10411.0
2019-12-04 13:05:00,273.55,273.82,273.55,273.82,44498.0,273.55,273.82,273.55,273.82,44498.0
2019-12-04 13:10:00,273.83,274.04,273.66,273.87,9851.0,273.83,274.04,273.66,273.87,9851.0
2019-12-04 13:15:00,273.87,273.89,273.21,273.29,25247.0,273.87,273.89,273.21,273.29,25247.0
2019-12-04 13:20:00,273.27,273.72,273.12,273.6,10036.0,273.27,273.72,273.12,273.6,10036.0
2019-12-04 13:25:00,273.61,273.65,273.16,273.43,13922.0,273.61,273.65,273.16,273.43,13922.0
2019-12-04 13:30:00,273.42,273.55,273.21,273.34,14088.0,273.42,273.55,273.21,273.34,14088.0
2019-12-04 13:35:00,273.29,273.46,273.19,273.23,13887.0,273.29,273.46,273.19,273.23,13887.0
2019-12-04 13:40:00,273.26,273.49,273.13,273.49,4489.0,273.26,273.49,273.13,273.49,4489.0
2019-12-04 13:45:00,273.68,273.68,273.12,273.21,12270.0,273.68,273.68,273.12,273.21,12270.0
2019-12-04 13:50:00,273.3,273.33,273.07,273.07,13935.0,273.3,273.33,273.07,273.07,13935.0
2019-12-04 13:55:00,273.11,273.5,272.8,273.22,15984.0,273.11,273.5,272.8,273.22,15984.0
2019-12-04 14:00:00,273.39,273.39,273.11,273.27,17750.0,273.39,273.39,273.11,273.27,17750.0
2019-12-04 14:05:00,273.31,273.7,273.22,273.56,12610.0,273.31,273.7,273.22,273.56,12610.0
2019-12-04 14:10:00,273.57,273.62,273.33,273.52,19350.0,273.57,273.62,273.33,273.52,19350.0
2019-12-04 14:15:00,273.51,273.74,273.48,273.71,8021.0,273.51,273.74,273.48,273.71,8021.0
2019-12-04 14:20:00,273.73,273.88,273.52,273.71,16036.0,273.73,273.88,273.52,273.71,16036.0
2019-12-04 14:25:00,273.71,273.74,273.47,273.62,23910.0,273.71,273.74,273.47,273.62,23910.0
2019-12-04 14:30:00,273.65,274.09,273.45,273.94,14923.0,273.65,274.09,273.45,273.94,14923.0
2019-12-04 14:35:00,274.07,274.2,273.98,274.1,14896.0,274.07,274.2,273.98,274.1,14896.0
2019-12-04 14:40:00,274.1,274.17,273.76,273.88,12305.0,274.1,274.17,273.76,273.88,12305.0
2019-12-04 14:45:00,273.85,274.08,273.82,274.0,11897.0,273.85,274.08,273.82,274.0,11897.0
2019-12-04 14:50:00,274.0,274.08,273.92,273.92,7103.0,274.0,274.08,273.92,273.92,7103.0
2019-12-04 14:55:00,273.99,274.1,273.97,274.06,27054.0,273.99,274.1,273.97,274.06,27054.0
2019-12-04 15:00:00,274.05,274.61,274.0,274.37,44664.0,274.05,274.61,274.0,274.37,44664.0
2019-12-04 15:05:00,274.44,274.56,274.27,274.37,20011.0,274.44,274.56,274.27,274.37,20011.0
2019-12-04 15:10:00,274.4,274.41,274.11,274.26,4912.0,274.4,274.41,274.11,274.26,4912.0
2019-12-04 15:15:00,274.23,274.5,274.14,274.34,10445.0,274.23,274.5,274.14,274.34,10445.0
2019-12-04 15:20:00,274.3,274.43,274.3,274.43,4408.0,274.3,274.43,274.3,274.43,4408.0
2019-12-04 15:25:00,274.42,274.46,274.28,274.4,12689.0,274.42,274.46,274.28,274.4,12689.0
2019-12-04 15:30:00,274.39,274.43,274.11,274.2,10306.0,274.39,274.43,274.11,274.2,10306.0
2019-12-04 15:35:00,274.2,274.24,273.91,274.19,17215.0,274.2,274.24,273.91,274.19,17215.0
2019-12-04 15:40:00,274.17,274.36,274.05,274.32,14107.0,274.17,274.36,274.05,274.32,14107.0
2019-12-04 15:45:00,274.33,274.64,274.22,274.27,24204.0,274.33,274.64,274.22,274.27,24204.0
2019-12-04 15:50:00,274.32,274.57,273.7,273.74,31683.0,274.32,274.57,273.7,273.74,31683.0
2019-12-04 15:55:00,273.8,274.11,273.4,273.92,110773.0,273.8,274.11,273.4,273.92,110773.0
2019-12-05 09:30:00,273.0,274.28,272.9,273.51,26458.0,273.0,274.28,272.9,273.51,26458.0
2019-12-05 09:35:00,273.75,274.82,273.27,274.7,24107.0,273.75,274.82,273.27,274.7,24107.0
2019-12-05 09:40:00,274.36,275.85,274.16,275.67,10202.0,274.36,275.85,274.16,275.67,10202.0
2019-12-05 09:45:00,276.18,277.25,275.88,275.93,16697.0,276.18,277.25,275.88,275.93,16697.0
2019-12-05 09:50:00,275.75,276.19,275.53,275.64,4208.0,275.75,276.19,275.53,275.64,4208.0
2019-12-05 09:55:00,275.5,275.51,273.99,274.16,25315.0,275.5,275.51,273.99,274.16,25315.0
2019-12-05 10:00:00,274.49,274.66,273.49,273.49,22745.0,274.49,274.66,273.49,273.49,22745.0
2019-12-05 10:05:00,273.37,273.8,272.34,272.43,7291.0,273.37,273.8,272.34,272.43,7291.0
2019-12-05 10:10:00,272.79,272.79,271.86,271.9,13704.0,272.79,272.79,271.86,271.9,13704.0
2019-12-05 10:15:00,271.89,272.71,271.89,272.6,14463.0,271.89,272.71,271.89,272.6,14463.0
2019-12-05 10:20:00,272.48,272.95,272.12,272.95,14540.0,272.48,272.95,272.12,272.95,14540.0
2019-12-05 10:25:00,272.76,273.12,272.55,272.95,7048.0,272.76,273.12,272.55,272.95,7048.0
2019-12-05 10:30:00,273.11,273.53,272.98,273.4,13911.0,273.11,273.53,272.98,273.4,13911.0
2019-12-05 10:35:00,273.44,273.63,273.17,273.2,8764.0,273.44,273.63,273.17,273.2,8764.0
2019-12-05 10:40:00,273.21,273.57,272.53,272.53,6872.0,273.21,273.57,272.53,272.53,6872.0
2019-12-05 10:45:00,272.66,272.93,272.62,272.81,8313.0,272.66,272.93,272.62,272.81,8313.0
2019-12-05 10:50:00,272.84,273.44,272.73,273.37,7229.0,272.84,273.44,272.73,273.37,7229.0
2019-12-05 10:55:00,273.38,273.44,273.06,273.32,16869.0,273.38,273.44,273.06,273.32,16869.0
2019-12-05 11:00:00,273.25,273.55,272.88,273.03,10696.0,273.25,273.55,272.88,273.03,10696.0
2019-12-05 11:05:00,273.16,273.17,272.81,272.85,6548.0,273.16,273.17,272.81,272.85,6548.0
2019-12-05 11:10:00,272.98,273.27,272.9,273.11,5123.0,272.98,273.27,272.9,273.11,5123.0
2019-12-05 11:15:00,273.13,273.78,273.06,273.78,19274.0,273.13,273.78,273.06,273.78,19274.0
2019-12-05 11:20:00,274.0,274.33,273.47,273.47,8159.0,274.0,274.33,273.47,273.47,8159.0
2019-12-05 11:25:00,273.47,274.01,273.45,273.64,2622.0,273.47,274.01,273.45,273.64,2622.0
2019-12-05 11:30:00,273.73,274.08,273.51,273.53,3364.0,273.73,274.08,273.51,273.53,3364.0
2019-12-05 11:35:00,273.43,273.95,273.43,273.95,3666.0,273.43,273.95,273.43,273.95,3666.0
2019-12-05 11:40:00,273.96,273.99,273.79,273.87,2164.0,273.96,273.99,273.79,273.87,2164.0
2019-12-05 11:45:00,274.14,274.2,273.7,273.81,2434.0,274.14,274.2,273.7,273.81,2434.0
2019-12-05 11:50:00,273.83,273.95,273.73,273.74,2619.0,273.83,273.95,273.73,273.74,2619.0
2019-12-05 11:55:00,273.83,273.86,273.46,273.46,1510.0,273.83,273.86,273.46,273.46,1510.0
2019-12-05 12:00:00,273.35,273.56,273.35,273.44,2412.0,273.35,273.56,273.35,273.44,2412.0
2019-12-05 12:05:00,273.29,273.61,273.28,273.58,1504.0,273.29,273.61,273.28,273.58,1504.0
2019-12-05 12:10:00,273.62,273.63,273.5,273.5,925.0,273.62,273.63,273.5,273.5,925.0
2019-12-05 12:15:00,273.56,273.72,273.5,273.72,1475.0,273.56,273.72,273.5,273.72,1475.0
2019-12-05 12:20:00,273.64,273.66,273.28,273.28,3527.0,273.64,273.66,273.28,273.28,3527.0
2019-12-05 12:25:00,273.29,273.29,273.15,273.25,2399.0,273.29,273.29,273.15,273.25,2399.0
2019-12-05 12:30:00,273.24,273.35,273.05,273.19,4635.0,273.24,273.35,273.05,273.19,4635.0
2019-12-05 12:35:00,273.12,273.55,273.05,273.55,2735.0,273.12,273.55,273.05,273.55,2735.0
2019-12-05 12:40:00,273.54,273.54,273.23,273.23,1973.0,273.54,273.54,273.23,273.23,1973.0
2019-12-05 12:45:00,273.26,273.39,272.74,272.97,6819.0,273.26,273.39,272.74,272.97,6819.0
2019-12-05 12:50:00,272.95,273.08,272.9,272.95,2018.0,272.95,273.08,272.9,272.95,2018.0
2019-12-05 12:55:00,272.91,272.91,272.59,272.59,2461.0,272.91,272.91,272.59,272.59,2461.0
2019-12-05 13:00:00,272.5,272.76,272.46,272.71,3343.0,272.5,272.76,272.46,272.71,3343.0
2019-12-05 13:05:00,272.76,272.85,272.67,272.85,1805.0,272.76,272.85,272.67,272.85,1805.0
2019-12-05 13:10:00,272.91,273.22,272.86,273.19,1602.0,272.91,273.22,272.86,273.19,1602.0
2019-12-05 13:15:00,273.14,273.14,272.9,272.93,1400.0,273.14,273.14,272.9,272.93,1400.0
2019-12-05 13:20:00,272.95,273.24,272.83,273.02,2315.0,272.95,273.24,272.83,273.02,2315.0
2019-12-05 13:25:00,272.98,273.12,272.96,273.01,1725.0,272.98,273.12,272.96,273.01,1725.0
2019-12-05 13:30:00,273.11,273.18,272.84,272.85,4088.0,273.11,273.18,272.84,272.85,4088.0
2019-12-05 13:35:00,272.89,273.08,272.89,272.97,3514.0,272.89,273.08,272.89,272.97,3514.0
2019-12-05 13:40:00,272.97,273.17,272.85,273.16,1560.0,272.97,273.17,272.85,273.16,1560.0
2019-12-05 13:45:00,273.09,273.32,273.09,273.29,1605.0,273.09,273.32,273.09,273.29,1605.0
2019-12-05 13:50:00,273.13,273.29,273.07,273.29,3761.0,273.13,273.29,273.07,273.29,3761.0
2019-12-05 13:55:00,273.32,273.48,273.24,273.43,3117.0,273.32,273.48,273.24,273.43,3117.0
2019-12-05 14:00:00,273.35,273.53,273.33,273.53,6107.0,273.35,273.53,273.33,273.53,6107.0
2019-12-05 14:05:00,273.58,273.62,273.31,273.35,3271.0,273.58,273.62,273.31,273.35,3271.0
2019-12-05 14:10:00,273.44,273.58,273.37,273.55,3975.0,273.44,273.58,273.37,273.55,3975.0
2019-12-05 14:15:00,273.53,273.59,273.21,273.29,3399.0,273.53,273.59,273.21,273.29,3399.0
2019-12-05 14:20:00,273.35,273.37,273.09,273.19,6356.0,273.35,273.37,273.09,273.19,6356.0
2019-12-05 14:25:00,273.24,273.56,273.24,273.56,2023.0,273.24,273.56,273.24,273.56,2023.0
2019-12-05 14:30:00,273.56,273.81,273.54,273.54,4480.0,273.56,273.81,273.54,273.54,4480.0
2019-12-05 14:35:00,273.49,273.63,273.44,273.63,2206.0,273.49,273.63,273.44,273.63,2206.0
2019-12-05 14:40:00,273.62,273.75,273.54,273.71,4122.0,273.62,273.75,273.54,273.71,4122.0
2019-12-05 14:45:00,273.74,273.74,273.56,273.61,2411.0,273.74,273.74,273.56,273.61,2411.0
2019-12-05 14:50:00,273.68,273.69,273.5,273.55,4172.0,273.68,273.69,273.5,273.55,4172.0
2019-12-05 14:55:00,273.51,273.84,272.81,273.4,13459.0,273.51,273.84,272.81,273.4,13459.0
2019-12-05 15:00:00,273.38,273.58,273.18,273.56,11125.0,273.38,273.58,273.18,273.56,11125.0
2019-12-05 15:05:00,273.53,273.59,273.28,273.29,4183.0,273.53,273.59,273.28,273.29,4183.0
2019-12-05 15:10:00,273.32,273.53,273.22,273.31,5675.0,273.32,273.53,273.22,273.31,5675.0
2019-12-05 15:15:00,273.24,273.26,273.07,273.1,6858.0,273.24,273.26,273.07,273.1,6858.0
2019-12-05 15:20:00,273.15,273.16,273.03,273.12,5683.0,273.15,273.16,273.03,273.12,5683.0
2019-12-05 15:25:00,273.13,273.14,272.98,273.01,7876.0,273.13,273.14,272.98,273.01,7876.0
2019-12-05 15:30:00,273.01,273.03,272.8,272.8,9843.0,273.01,273.03,272.8,272.8,9843.0
2019-12-05 15:35:00,272.84,272.99,272.67,272.86,10139.0,272.84,272.99,272.67,272.86,10139.0
2019-12-05 15:40:00,272.88,273.26,272.88,273.23,29449.0,272.88,273.26,272.88,273.23,29449.0
2019-12-05 15:45:00,273.34,273.35,273.13,273.23,21627.0,273.34,273.35,273.13,273.23,21627.0
2019-12-05 15:50:00,273.2,273.53,273.18,273.45,36811.0,273.2,273.53,273.18,273.45,36811.0
2019-12-05 15:55:00,273.48,273.58,272.82,273.13,66007.0,273.48,273.58,272.82,273.13,66007.0
2019-12-06 09:30:00,274.9,275.31,273.4,274.21,31807.0,274.9,275.31,273.4,274.21,31807.0
2019-12-06 09:35:00,274.27,275.0,273.72,274.28,9868.0,274.27,275.0,273.72,274.28,9868.0
2019-12-06 09:40:00,274.32,274.42,273.27,273.88,12248.0,274.32,274.42,273.27,273.88,12248.0
2019-12-06 09:45:00,273.97,274.31,273.68,274.11,14069.0,273.97,274.31,273.68,274.11,14069.0
2019-12-06 09:50:00,274.2,274.73,273.86,274.63,24387.0,274.2,274.73,273.86,274.63,24387.0
2019-12-06 09:55:00,274.74,274.81,273.76,274.03,10666.0,274.74,274.81,273.76,274.03,10666.0
2019-12-06 10:00:00,274.01,274.23,273.93,273.93,13737.0,274.01,274.23,273.93,273.93,13737.0
2019-12-06 10:05:00,273.87,274.33,273.68,274.25,8972.0,273.87,274.33,273.68,274.25,8972.0
2019-12-06 10:10:00,274.25,274.26,273.57,273.66,8686.0,274.25,274.26,273.57,273.66,8686.0
2019-12-06 10:15:00,273.66,273.66,273.01,273.11,15155.0,273.66,273.66,273.01,273.11,15155.0
2019-12-06 10:20:00,273.12,273.14,272.2,272.73,25827.0,273.12,273.14,272.2,272.73,25827.0
2019-12-06 10:25:00,272.96,273.35,272.84,273.07,8997.0,272.96,273.35,272.84,273.07,8997.0
2019-12-06 10:30:00,273.15,273.42,272.6,272.8,8565.0,273.15,273.42,272.6,272.8,8565.0
2019-12-06 10:35:00,272.78,272.91,272.42,272.91,8892.0,272.78,272.91,272.42,272.91,8892.0
2019-12-06 10:40:00,272.93,273.25,272.7,273.15,9737.0,272.93,273.25,272.7,273.15,9737.0
2019-12-06 10:45:00,273.13,273.35,273.03,273.1,14716.0,273.13,273.35,273.03,273.1,14716.0
2019-12-06 10:50:00,273.15,273.29,273.0,273.01,9284.0,273.15,273.29,273.0,273.01,9284.0
2019-12-06 10:55:00,273.01,273.02,272.52,272.52,10113.0,273.01,273.02,272.52,272.52,10113.0
2019-12-06 11:00:00,272.56,273.0,272.46,273.0,11711.0,272.56,273.0,272.46,273.0,11711.0
2019-12-06 11:05:00,273.06,273.1,271.87,272.04,29117.0,273.06,273.1,271.87,272.04,29117.0
2019-12-06 11:10:00,272.11,272.49,271.7,272.0,12265.0,272.11,272.49,271.7,272.0,12265.0
2019-12-06 11:15:00,272.04,272.2,271.92,271.92,6944.0,272.04,272.2,271.92,271.92,6944.0
2019-12-06 11:20:00,271.88,272.01,271.62,271.77,12281.0,271.88,272.01,271.62,271.77,12281.0
2019-12-06 11:25:00,271.81,272.01,271.75,271.9,7976.0,271.81,272.01,271.75,271.9,7976.0
2019-12-06 11:30:00,271.89,271.96,271.75,271.94,12185.0,271.89,271.96,271.75,271.94,12185.0
2019-12-06 11:35:00,271.91,272.0,271.63,271.97,27001.0,271.91,272.0,271.63,271.97,27001.0
2019-12-06 11:40:00,271.94,272.12,271.91,272.08,6488.0,271.94,272.12,271.91,272.08,6488.0
2019-12-06 11:45:00,272.13,272.53,272.1,272.15,12586.0,272.13,272.53,272.1,272.15,12586.0
2019-12-06 11:50:00,272.12,272.44,272.11,272.15,12814.0,272.12,272.44,272.11,272.15,12814.0
2019-12-06 11:55:00,272.24,272.29,271.82,271.82,8173.0,272.24,272.29,271.82,271.82,8173.0
2019-12-06 12:00:00,271.88,271.98,271.83,271.92,8646.0,271.88,271.98,271.83,271.92,8646.0
2019-12-06 12:05:00,271.97,272.51,271.95,272.3,5646.0,271.97,272.51,271.95,272.3,5646.0
2019-12-06 12:10:00,272.28,272.92,272.28,272.61,8073.0,272.28,272.92,272.28,272.61,8073.0
2019-12-06 12:15:00,272.64,272.88,272.64,272.81,4847.0,272.64,272.88,272.64,272.81,4847.0
2019-12-06 12:20:00,272.77,272.8,272.52,272.56,15896.0,272.77,272.8,272.52,272.56,15896.0
2019-12-06 12:25:00,272.49,272.49,272.02,272.24,17746.0,272.49,272.49,272.02,272.24,17746.0
2019-12-06 12:30:00,272.21,272.21,271.98,272.11,6313.0,272.21,272.21,271.98,272.11,6313.0
2019-12-06 12:35:00,272.14,272.27,272.1,272.23,3502.0,272.14,272.27,272.1,272.23,3502.0
2019-12-06 12:40:00,272.27,272.41,272.22,272.23,5501.0,272.27,272.41,272.22,272.23,5501.0
2019-12-06 12:45:00,272.29,272.29,272.05,272.05,53800.0,272.29,272.29,272.05,272.05,53800.0
2019-12-06 12:50:00,272.08,272.09,271.54,271.71,12668.0,272.08,272.09,271.54,271.71,12668.0
2019-12-06 12:55:00,271.68,271.97,271.67,271.9,8496.0,271.68,271.97,271.67,271.9,8496.0
2019-12-06 13:00:00,271.93,271.93,271.5,271.56,7264.0,271.93,271.93,271.5,271.56,7264.0
2019-12-06 13:05:00,271.51,271.57,271.12,271.33,20834.0,271.51,271.57,271.12,271.33,20834.0
2019-12-06 13:10:00,271.33,271.44,270.5,270.65,19126.0,271.33,271.44,270.5,270.65,19126.0
2019-12-06 13:15:00,270.61,271.36,270.57,271.0,11203.0,270.61,271.36,270.57,271.0,11203.0
2019-12-06 13:20:00,270.99,271.07,270.66,270.67,10310.0,270.99,271.07,270.66,270.67,10310.0
2019-12-06 13:25:00,270.65,270.65,270.49,270.57,9092.0,270.65,270.65,270.49,270.57,9092.0
2019-12-06 13:30:00,270.57,270.62,270.32,270.34,10465.0,270.57,270.62,270.32,270.34,10465.0
2019-12-06 13:35:00,270.31,270.53,270.31,270.51,5303.0,270.31,270.53,270.31,270.51,5303.0
2019-12-06 13:40:00,270.52,270.55,270.38,270.39,12855.0,270.52,270.55,270.38,270.39,12855.0
2019-12-06 13:45:00,270.38,270.38,270.07,270.1,28619.0,270.38,270.38,270.07,270.1,28619.0
2019-12-06 13:50:00,270.1,270.54,270.01,270.18,15520.0,270.1,270.54,270.01,270.18,15520.0
2019-12-06 13:55:00,270.2,270.5,270.14,270.44,7163.0,270.2,270.5,270.14,270.44,7163.0
2019-12-06 14:00:00,270.36,270.5,270.31,270.48,6622.0,270.36,270.5,270.31,270.48,6622.0
2019-12-06 14:05:00,270.44,270.44,270.07,270.08,16378.0,270.44,270.44,270.07,270.08,16378.0
2019-12-06 14:10:00,270.05,270.07,269.62,269.99,26909.0,270.05,270.07,269.62,269.99,26909.0
2019-12-06 14:15:00,270.0,270.08,269.92,269.93,6798.0,270.0,270.08,269.92,269.93,6798.0
2019-12-06 14:20:00,269.87,270.41,269.86,270.32,7800.0,269.87,270.41,269.86,270.32,7800.0
2019-12-06 14:25:00,270.28,270.47,270.18,270.47,10553.0,270.28,270.47,270.18,270.47,10553.0
2019-12-06 14:30:00,270.48,270.59,270.08,270.53,12719.0,270.48,270.59,270.08,270.53,12719.0
2019-12-06 14:35:00,270.52,270.83,270.48,270.79,9561.0,270.52,270.83,270.48,270.79,9561.0
2019-12-06 14:40:00,270.75,271.11,270.75,271.08,6210.0,270.75,271.11,270.75,271.08,6210.0
2019-12-06 14:45:00,271.07,271.27,271.06,271.2,7145.0,271.07,271.27,271.06,271.2,7145.0
2019-12-06 14:50:00,271.2,271.37,271.14,271.14,6502.0,271.2,271.37,271.14,271.14,6502.0
2019-12-06 14:55:00,271.12,271.41,271.06,271.16,11336.0,271.12,271.41,271.06,271.16,11336.0
2019-12-06 15:00:00,271.19,271.36,271.17,271.21,5844.0,271.19,271.36,271.17,271.21,5844.0
2019-12-06 15:05:00,271.23,271.25,271.03,271.03,5475.0,271.23,271.25,271.03,271.03,5475.0
2019-12-06 15:10:00,271.06,271.16,270.8,270.89,11030.0,271.06,271.16,270.8,270.89,11030.0
2019-12-06 15:15:00,270.85,270.98,270.71,270.96,7254.0,270.85,270.98,270.71,270.96,7254.0
2019-12-06 15:20:00,270.97,271.1,270.86,271.1,6071.0,270.97,271.1,270.86,271.1,6071.0
2019-12-06 15:25:00,271.12,271.17,271.0,271.06,6961.0,271.12,271.17,271.0,271.06,6961.0
2019-12-06 15:30:00,271.0,271.14,270.96,271.13,9955.0,271.0,271.14,270.96,271.13,9955.0
2019-12-06 15:35:00,271.13,271.5,271.09,271.5,19886.0,271.13,271.5,271.09,271.5,19886.0
2019-12-06 15:40:00,271.47,272.03,271.4,271.9,24754.0,271.47,272.03,271.4,271.9,24754.0
2019-12-06 15:45:00,271.9,271.94,271.67,271.74,30217.0,271.9,271.94,271.67,271.74,30217.0
2019-12-06 15:50:00,271.77,271.98,271.62,271.93,43192.0,271.77,271.98,271.62,271.93,43192.0
2019-12-06 15:55:00,271.88,272.26,271.78,271.95,108827.0,271.88,272.26,271.78,271.95,108827.0
2019-12-09 09:30:00,271.77,272.06,271.1,271.93,17537.0,271.77,272.06,271.1,271.93,17537.0
2019-12-09 09:35:00,272.26,272.6,271.61,271.61,6387.0,272.26,272.6,271.61,271.61,6387.0
2019-12-09 09:40:00,271.6,272.0,270.81,270.81,12279.0,271.6,272.0,270.81,270.81,12279.0
2019-12-09 09:45:00,270.36,271.06,270.35,271.06,4575.0,270.36,271.06,270.35,271.06,4575.0
2019-12-09 09:50:00,270.96,271.45,270.96,270.99,7390.0,270.96,271.45,270.96,270.99,7390.0
2019-12-09 09:55:00,270.91,271.62,270.65,270.99,14557.0,270.91,271.62,270.65,270.99,14557.0
2019-12-09 10:00:00,271.03,271.37,270.68,271.15,7480.0,271.03,271.37,270.68,271.15,7480.0
2019-12-09 10:05:00,271.06,271.48,270.91,271.01,9298.0,271.06,271.48,270.91,271.01,9298.0
2019-12-09 10:10:00,270.93,271.16,270.65,270.75,16679.0,270.93,271.16,270.65,270.75,16679.0
2019-12-09 10:15:00,270.78,270.9,270.15,270.24,11250.0,270.78,270.9,270.15,270.24,11250.0
2019-12-09 10:20:00,270.35,270.79,270.07,270.73,7155.0,270.35,270.79,270.07,270.73,7155.0
2019-12-09 10:25:00,270.69,270.7,270.34,270.41,20275.0,270.69,270.7,270.34,270.41,20275.0
2019-12-09 10:30:00,270.48,270.74,270.37,270.57,5423.0,270.48,270.74,270.37,270.57,5423.0
2019-12-09 10:35:00,270.57,271.19,270.57,271.09,5112.0,270.57,271.19,270.57,271.09,5112.0
2019-12-09 10:40:00,271.11,271.23,270.99,271.09,7097.0,271.11,271.23,270.99,271.09,7097.0
2019-12-09 10:45:00,271.07,271.15,270.81,271.12,3745.0,271.07,271.15,270.81,271.12,3745.0
2019-12-09 10:50:00,270.98,271.12,270.92,271.04,2119.0,270.98,271.12,270.92,271.04,2119.0
2019-12-09 10:55:00,271.12,271.42,271.09,271.14,5064.0,271.12,271.42,271.09,271.14,5064.0
2019-12-09 11:00:00,271.1,271.16,270.59,270.69,3981.0,271.1,271.16,270.59,270.69,3981.0
2019-12-09 11:05:00,270.78,270.79,270.42,270.69,4682.0,270.78,270.79,270.42,270.69,4682.0
2019-12-09 11:10:00,270.64,270.66,270.06,270.11,5197.0,270.64,270.66,270.06,270.11,5197.0
2019-12-09 11:15:00,270.06,270.2,269.83,269.88,8081.0,270.06,270.2,269.83,269.88,8081.0
2019-12-09 11:20:00,269.88,270.13,269.66,269.67,19188.0,269.88,270.13,269.66,269.67,19188.0
2019-12-09 11:25:00,269.62,270.04,269.61,269.89,7041.0,269.62,270.04,269.61,269.89,7041.0
2019-12-09 11:30:00,269.81,269.97,269.72,269.92,6703.0,269.81,269.97,269.72,269.92,6703.0
2019-12-09 11:35:00,269.92,270.22,269.88,270.22,8471.0,269.92,270.22,269.88,270.22,8471.0
2019-12-09 11:40:00,270.22,270.24,269.96,269.96,12718.0,270.22,270.24,269.96,269.96,12718.0
2019-12-09 11:45:00,269.98,270.21,269.93,270.21,15515.0,269.98,270.21,269.93,270.21,15515.0
2019-12-09 11:50:00,270.22,270.26,270.03,270.08,3631.0,270.22,270.26,270.03,270.08,3631.0
2019-12-09 11:55:00,270.03,270.23,269.98,270.23,3466.0,270.03,270.23,269.98,270.23,3466.0
2019-12-09 12:00:00,270.25,270.29,270.09,270.19,4149.0,270.25,270.29,270.09,270.19,4149.0
2019-12-09 12:05:00,270.17,270.37,270.16,270.29,3572.0,270.17,270.37,270.16,270.29,3572.0
2019-12-09 12:10:00,270.34,270.46,270.33,270.43,4341.0,270.34,270.46,270.33,270.43,4341.0
2019-12-09 12:15:00,270.46,271.09,270.44,270.75,6022.0,270.46,271.09,270.44,270.75,6022.0
2019-12-09 12:20:00,270.64,270.82,270.51,270.81,5603.0,270.64,270.82,270.51,270.81,5603.0
2019-12-09 12:25:00,270.85,270.85,270.54,270.63,3750.0,270.85,270.85,270.54,270.63,3750.0
2019-12-09 12:30:00,270.57,270.8,270.56,270.8,2847.0,270.57,270.8,270.56,270.8,2847.0
2019-12-09 12:35:00,270.85,270.93,270.59,270.66,3511.0,270.85,270.93,270.59,270.66,3511.0
2019-12-09 12:40:00,270.66,270.9,270.65,270.84,5046.0,270.66,270.9,270.65,270.84,5046.0
2019-12-09 12:45:00,270.88,271.02,270.74,270.76,4434.0,270.88,271.02,270.74,270.76,4434.0
2019-12-09 12:50:00,270.76,271.08,270.69,270.96,2476.0,270.76,271.08,270.69,270.96,2476.0
2019-12-09 12:55:00,271.03,271.39,271.0,271.33,5660.0,271.03,271.39,271.0,271.33,5660.0
2019-12-09 13:00:00,271.3,271.3,270.96,271.04,2490.0,271.3,271.3,270.96,271.04,2490.0
2019-12-09 13:05:00,271.0,271.05,270.78,271.05,4932.0,271.0,271.05,270.78,271.05,4932.0
2019-12-09 13:10:00,271.04,271.33,271.03,271.3,3892.0,271.04,271.33,271.03,271.3,3892.0
2019-12-09 13:15:00,271.25,271.28,270.9,270.9,5826.0,271.25,271.28,270.9,270.9,5826.0
2019-12-09 13:20:00,270.9,270.9,270.51,270.68,12919.0,270.9,270.9,270.51,270.68,12919.0
2019-12-09 13:25:00,270.73,270.99,270.7,270.96,6495.0,270.73,270.99,270.7,270.96,6495.0
2019-12-09 13:30:00,270.96,271.08,270.84,270.9,4216.0,270.96,271.08,270.84,270.9,4216.0
2019-12-09 13:35:00,270.94,270.99,270.89,270.9,2643.0,270.94,270.99,270.89,270.9,2643.0
2019-12-09 13:40:00,270.94,271.17,270.94,271.14,2806.0,270.94,271.17,270.94,271.14,2806.0
2019-12-09 13:45:00,271.17,271.33,271.12,271.29,3696.0,271.17,271.33,271.12,271.29,3696.0
2019-12-09 13:50:00,271.33,271.57,271.33,271.5,3639.0,271.33,271.57,271.33,271.5,3639.0
2019-12-09 13:55:00,271.47,271.6,271.29,271.6,6692.0,271.47,271.6,271.29,271.6,6692.0
2019-12-09 14:00:00,271.61,271.64,271.18,271.24,4635.0,271.61,271.64,271.18,271.24,4635.0
2019-12-09 14:05:00,271.23,271.34,270.69,270.81,5832.0,271.23,271.34,270.69,270.81,5832.0
2019-12-09 14:10:00,270.63,270.63,270.28,270.44,5243.0,270.63,270.63,270.28,270.44,5243.0
2019-12-09 14:15:00,270.45,270.75,270.45,270.52,4154.0,270.45,270.75,270.45,270.52,4154.0
2019-12-09 14:20:00,270.49,270.57,270.39,270.57,3616.0,270.49,270.57,270.39,270.57,3616.0
2019-12-09 14:25:00,270.56,270.99,270.53,270.99,6025.0,270.56,270.99,270.53,270.99,6025.0
2019-12-09 14:30:00,271.0,271.06,270.84,271.04,5972.0,271.0,271.06,270.84,271.04,5972.0
2019-12-09 14:35:00,270.98,271.07,270.72,270.74,6034.0,270.98,271.07,270.72,270.74,6034.0
2019-12-09 14:40:00,270.76,270.77,270.65,270.68,4687.0,270.76,270.77,270.65,270.68,4687.0
2019-12-09 14:45:00,270.69,270.77,270.57,270.57,4393.0,270.69,270.77,270.57,270.57,4393.0
2019-12-09 14:50:00,270.56,270.6,270.4,270.44,4520.0,270.56,270.6,270.4,270.44,4520.0
2019-12-09 14:55:00,270.49,270.49,270.33,270.38,4329.0,270.49,270.49,270.33,270.38,4329.0
2019-12-09 15:00:00,270.34,270.54,270.33,270.54,5974.0,270.34,270.54,270.33,270.54,5974.0
2019-12-09 15:05:00,270.54,270.54,270.46,270.51,8676.0,270.54,270.54,270.46,270.51,8676.0
2019-12-09 15:10:00,270.51,270.57,270.38,270.54,8484.0,270.51,270.57,270.38,270.54,8484.0
2019-12-09 15:15:00,270.57,270.77,270.56,270.64,9108.0,270.57,270.77,270.56,270.64,9108.0
2019-12-09 15:20:00,270.66,270.74,270.4,270.43,9143.0,270.66,270.74,270.4,270.43,9143.0
2019-12-09 15:25:00,270.43,270.48,270.22,270.25,9465.0,270.43,270.48,270.22,270.25,9465.0
2019-12-09 15:30:00,270.24,270.25,270.01,270.1,9730.0,270.24,270.25,270.01,270.1,9730.0
2019-12-09 15:35:00,270.08,270.08,269.76,269.84,13331.0,270.08,270.08,269.76,269.84,13331.0
2019-12-09 15:40:00,269.78,270.11,269.73,270.11,11881.0,269.78,270.11,269.73,270.11,11881.0
2019-12-09 15:45:00,270.11,270.21,269.93,270.21,13236.0,270.11,270.21,269.93,270.21,13236.0
2019-12-09 15:50:00,270.27,270.27,269.98,270.21,25419.0,270.27,270.27,269.98,270.21,25419.0
2019-12-09 15:55:00,270.18,270.2,269.76,269.82,45949.0,270.18,270.2,269.76,269.82,45949.0
2019-12-10 09:30:00,270.0,270.64,269.26,270.6,27394.0,270.0,270.64,269.26,270.6,27394.0
2019-12-10 09:35:00,270.61,270.61,268.82,270.4,18604.0,270.61,270.61,268.82,270.4,18604.0
2019-12-10 09:40:00,270.22,272.0,270.11,272.0,24953.0,270.22,272.0,270.11,272.0,24953.0
2019-12-10 09:45:00,271.86,271.86,271.05,271.61,9360.0,271.86,271.86,271.05,271.61,9360.0
2019-12-10 09:50:00,271.65,272.45,271.65,272.43,13818.0,271.65,272.45,271.65,272.43,13818.0
2019-12-10 09:55:00,272.41,272.42,271.15,272.0,12318.0,272.41,272.42,271.15,272.0,12318.0
2019-12-10 10:00:00,271.77,271.87,271.38,271.39,4995.0,271.77,271.87,271.38,271.39,4995.0
2019-12-10 10:05:00,271.44,272.03,271.18,271.18,11076.0,271.44,272.03,271.18,271.18,11076.0
2019-12-10 10:10:00,271.18,271.87,270.91,271.69,8500.0,271.18,271.87,270.91,271.69,8500.0
2019-12-10 10:15:00,271.57,271.81,271.29,271.3,2984.0,271.57,271.81,271.29,271.3,2984.0
2019-12-10 10:20:00,270.98,270.98,270.47,270.54,8628.0,270.98,270.98,270.47,270.54,8628.0
2019-12-10 10:25:00,270.55,270.86,270.55,270.83,4000.0,270.55,270.86,270.55,270.83,4000.0
2019-12-10 10:30:00,270.79,271.0,270.49,270.49,13770.0,270.79,271.0,270.49,270.49,13770.0
2019-12-10 10:35:00,270.51,270.72,270.08,270.29,13805.0,270.51,270.72,270.08,270.29,13805.0
2019-12-10 10:40:00,270.39,270.4,269.84,269.92,11379.0,270.39,270.4,269.84,269.92,11379.0
2019-12-10 10:45:00,269.91,270.15,269.64,269.65,9074.0,269.91,270.15,269.64,269.65,9074.0
2019-12-10 10:50:00,269.69,269.7,269.2,269.26,12482.0,269.69,269.7,269.2,269.26,12482.0
2019-12-10 10:55:00,269.26,269.42,269.21,269.35,3900.0,269.26,269.42,269.21,269.35,3900.0
2019-12-10 11:00:00,269.39,269.47,268.76,269.4,22056.0,269.39,269.47,268.76,269.4,22056.0
2019-12-10 11:05:00,269.39,270.2,269.34,270.01,15814.0,269.39,270.2,269.34,270.01,15814.0
2019-12-10 11:10:00,270.07,270.57,269.66,269.66,25817.0,270.07,270.57,269.66,269.66,25817.0
2019-12-10 11:15:00,269.71,269.89,269.5,269.56,6757.0,269.71,269.89,269.5,269.56,6757.0
2019-12-10 11:20:00,269.55,269.55,269.19,269.34,4189.0,269.55,269.55,269.19,269.34,4189.0
2019-12-10 11:25:00,269.32,269.41,269.13,269.27,6175.0,269.32,269.41,269.13,269.27,6175.0
2019-12-10 11:30:00,269.34,269.34,268.87,268.95,7400.0,269.34,269.34,268.87,268.95,7400.0
2019-12-10 11:35:00,268.98,268.98,268.27,268.38,7151.0,268.98,268.98,268.27,268.38,7151.0
2019-12-10 11:40:00,268.45,268.57,268.24,268.52,6105.0,268.45,268.57,268.24,268.52,6105.0
2019-12-10 11:45:00,268.51,268.52,268.36,268.41,4475.0,268.51,268.52,268.36,268.41,4475.0
2019-12-10 11:50:00,268.43,268.52,268.34,268.52,4312.0,268.43,268.52,268.34,268.52,4312.0
2019-12-10 11:55:00,268.52,268.52,268.1,268.37,6193.0,268.52,268.52,268.1,268.37,6193.0
2019-12-10 12:00:00,268.36,268.36,268.04,268.14,10695.0,268.36,268.36,268.04,268.14,10695.0
2019-12-10 12:05:00,268.18,268.28,268.01,268.06,9472.0,268.18,268.28,268.01,268.06,9472.0
2019-12-10 12:10:00,268.01,268.07,267.63,267.67,14529.0,268.01,268.07,267.63,267.67,14529.0
2019-12-10 12:15:00,267.73,268.0,267.65,268.0,4845.0,267.73,268.0,267.65,268.0,4845.0
2019-12-10 12:20:00,268.12,268.31,268.0,268.01,5979.0,268.12,268.31,268.0,268.01,5979.0
2019-12-10 12:25:00,267.88,268.12,267.75,268.07,6149.0,267.88,268.12,267.75,268.07,6149.0
2019-12-10 12:30:00,268.12,268.53,268.05,268.53,13676.0,268.12,268.53,268.05,268.53,13676.0
2019-12-10 12:35:00,268.43,268.78,268.37,268.69,3900.0,268.43,268.78,268.37,268.69,3900.0
2019-12-10 12:40:00,268.65,268.65,268.22,268.26,3415.0,268.65,268.65,268.22,268.26,3415.0
2019-12-10 12:45:00,268.27,268.34,268.1,268.24,3669.0,268.27,268.34,268.1,268.24,3669.0
2019-12-10 12:50:00,268.29,268.29,268.05,268.05,8950.0,268.29,268.29,268.05,268.05,8950.0
2019-12-10 12:55:00,268.03,268.43,268.0,268.42,5350.0,268.03,268.43,268.0,268.42,5350.0
2019-12-10 13:00:00,268.43,268.94,268.43,268.62,6095.0,268.43,268.94,268.43,268.62,6095.0
2019-12-10 13:05:00,268.62,268.67,268.41,268.5,8995.0,268.62,268.67,268.41,268.5,8995.0
2019-12-10 13:10:00,268.5,268.7,268.32,268.6,5101.0,268.5,268.7,268.32,268.6,5101.0
2019-12-10 13:15:00,268.57,268.63,268.46,268.56,3901.0,268.57,268.63,268.46,268.56,3901.0
2019-12-10 13:20:00,268.56,268.56,268.19,268.27,3831.0,268.56,268.56,268.19,268.27,3831.0
2019-12-10 13:25:00,268.33,268.39,267.99,267.99,5040.0,268.33,268.39,267.99,267.99,5040.0
2019-12-10 13:30:00,268.01,268.12,267.93,267.98,5211.0,268.01,268.12,267.93,267.98,5211.0
2019-12-10 13:35:00,268.07,268.23,268.07,268.12,4356.0,268.07,268.23,268.07,268.12,4356.0
2019-12-10 13:40:00,268.06,268.09,267.83,267.84,3255.0,268.06,268.09,267.83,267.84,3255.0
2019-12-10 13:45:00,267.85,267.94,267.78,267.82,3245.0,267.85,267.94,267.78,267.82,3245.0
2019-12-10 13:50:00,267.83,267.85,267.31,267.4,9893.0,267.83,267.85,267.31,267.4,9893.0
2019-12-10 13:55:00,267.4,267.4,267.14,267.22,12190.0,267.4,267.4,267.14,267.22,12190.0
2019-12-10 14:00:00,267.31,267.38,266.92,267.04,7768.0,267.31,267.38,266.92,267.04,7768.0
2019-12-10 14:05:00,267.03,267.49,267.03,267.27,5758.0,267.03,267.49,267.03,267.27,5758.0
2019-12-10 14:10:00,267.28,267.53,267.28,267.45,6610.0,267.28,267.53,267.28,267.45,6610.0
2019-12-10 14:15:00,267.47,267.6,267.3,267.3,6703.0,267.47,267.6,267.3,267.3,6703.0
2019-12-10 14:20:00,267.29,267.39,267.22,267.34,9438.0,267.29,267.39,267.22,267.34,9438.0
2019-12-10 14:25:00,267.37,267.7,267.35,267.41,5426.0,267.37,267.7,267.35,267.41,5426.0
2019-12-10 14:30:00,267.42,267.61,267.38,267.38,7406.0,267.42,267.61,267.38,267.38,7406.0
2019-12-10 14:35:00,267.37,267.37,266.94,266.94,7854.0,267.37,267.37,266.94,266.94,7854.0
2019-12-10 14:40:00,266.97,267.11,266.96,267.02,8393.0,266.97,267.11,266.96,267.02,8393.0
2019-12-10 14:45:00,267.05,267.32,266.94,267.24,7030.0,267.05,267.32,266.94,267.24,7030.0
2019-12-10 14:50:00,267.23,267.31,267.04,267.05,9687.0,267.23,267.31,267.04,267.05,9687.0
2019-12-10 14:55:00,267.04,267.13,267.02,267.1,7286.0,267.04,267.13,267.02,267.1,7286.0
2019-12-10 15:00:00,267.06,267.28,266.95,267.2,14287.0,267.06,267.28,266.95,267.2,14287.0
2019-12-10 15:05:00,267.2,267.21,266.79,266.79,11890.0,267.2,267.21,266.79,266.79,11890.0
2019-12-10 15:10:00,266.82,266.99,266.72,266.75,12468.0,266.82,266.99,266.72,266.75,12468.0
2019-12-10 15:15:00,266.79,267.28,266.73,267.09,37538.0,266.79,267.28,266.73,267.09,37538.0
2019-12-10 15:20:00,267.1,267.16,266.62,266.65,79195.0,267.1,267.16,266.62,266.65,79195.0
2019-12-10 15:25:00,266.62,266.92,266.54,266.73,9773.0,266.62,266.92,266.54,266.73,9773.0
2019-12-10 15:30:00,266.74,266.81,266.25,266.25,17906.0,266.74,266.81,266.25,266.25,17906.0
2019-12-10 15:35:00,266.27,266.63,266.2,266.26,17146.0,266.27,266.63,266.2,266.26,17146.0
2019-12-10 15:40:00,266.3,266.58,266.29,266.55,11563.0,266.3,266.58,266.29,266.55,11563.0
2019-12-10 15:45:00,266.55,266.75,266.29,266.65,22266.0,266.55,266.75,266.29,266.65,22266.0
2019-12-10 15:50:00,266.62,267.0,266.58,266.76,35893.0,266.62,267.0,266.58,266.76,35893.0
2019-12-10 15:55:00,266.8,267.02,266.62,266.86,65167.0,266.8,267.02,266.62,266.86,65167.0
2019-12-11 09:30:00,266.0,266.98,264.36,264.88,53423.0,266.0,266.98,264.36,264.88,53423.0
2019-12-11 09:35:00,264.86,265.39,264.39,265.04,14426.0,264.86,265.39,264.39,265.04,14426.0
2019-12-11 09:40:00,265.04,265.21,264.51,264.63,6638.0,265.04,265.21,264.51,264.63,6638.0
2019-12-11 09:45:00,264.52,264.53,263.53,264.34,21653.0,264.52,264.53,263.53,264.34,21653.0
2019-12-11 09:50:00,264.36,265.38,264.35,265.27,35813.0,264.36,265.38,264.35,265.27,35813.0
2019-12-11 09:55:00,265.38,266.51,265.2,266.16,41579.0,265.38,266.51,265.2,266.16,41579.0
2019-12-11 10:00:00,266.17,266.2,265.65,265.9,12210.0,266.17,266.2,265.65,265.9,12210.0
2019-12-11 10:05:00,265.95,266.1,265.67,265.87,12187.0,265.95,266.1,265.67,265.87,12187.0
2019-12-11 10:10:00,265.91,266.36,265.5,265.71,22370.0,265.91,266.36,265.5,265.71,22370.0
2019-12-11 10:15:00,265.78,266.51,265.71,266.36,9241.0,265.78,266.51,265.71,266.36,9241.0
2019-12-11 10:20:00,266.38,266.38,265.65,265.65,63348.0,266.38,266.38,265.65,265.65,63348.0
2019-12-11 10:25:00,265.61,266.2,265.25,265.25,11688.0,265.61,266.2,265.25,265.25,11688.0
2019-12-11 10:30:00,265.28,265.43,264.74,264.75,13059.0,265.28,265.43,264.74,264.75,13059.0
2019-12-11 10:35:00,264.78,265.11,264.76,264.99,12591.0,264.78,265.11,264.76,264.99,12591.0
2019-12-11 10:40:00,264.92,265.52,264.92,265.41,21236.0,264.92,265.52,264.92,265.41,21236.0
2019-12-11 10:45:00,265.37,265.85,265.37,265.7,15985.0,265.37,265.85,265.37,265.7,15985.0
2019-12-11 10:50:00,265.63,266.0,265.52,265.85,34890.0,265.63,266.0,265.52,265.85,34890.0
2019-12-11 10:55:00,265.67,265.67,264.58,265.0,10681.0,265.67,265.67,264.58,265.0,10681.0
2019-12-11 11:00:00,264.91,265.2,264.87,265.02,8548.0,264.91,265.2,264.87,265.02,8548.0
2019-12-11 11:05:00,264.94,265.32,264.93,265.32,8929.0,264.94,265.32,264.93,265.32,8929.0
2019-12-11 11:10:00,265.26,265.88,265.11,265.78,7857.0,265.26,265.88,265.11,265.78,7857.0
2019-12-11 11:15:00,265.59,266.0,265.59,265.6,5792.0,265.59,266.0,265.59,265.6,5792.0
2019-12-11 11:20:00,265.62,265.81,265.36,265.8,5457.0,265.62,265.81,265.36,265.8,5457.0
2019-12-11 11:25:00,265.81,266.13,265.46,265.67,10414.0,265.81,266.13,265.46,265.67,10414.0
2019-12-11 11:30:00,265.68,266.19,265.66,265.66,20459.0,265.68,266.19,265.66,265.66,20459.0
2019-12-11 11:35:00,265.54,265.64,265.05,265.61,9975.0,265.54,265.64,265.05,265.61,9975.0
2019-12-11 11:40:00,265.62,266.29,265.56,266.18,20976.0,265.62,266.29,265.56,266.18,20976.0
2019-12-11 11:45:00,266.03,266.2,265.68,266.05,9549.0,266.03,266.2,265.68,266.05,9549.0
2019-12-11 11:50:00,266.11,266.3,266.06,266.17,3501.0,266.11,266.3,266.06,266.17,3501.0
2019-12-11 11:55:00,266.23,266.32,265.45,265.63,13557.0,266.23,266.32,265.45,265.63,13557.0
2019-12-11 12:00:00,265.61,265.61,265.14,265.24,4827.0,265.61,265.61,265.14,265.24,4827.0
2019-12-11 12:05:00,265.22,265.76,265.21,265.71,5744.0,265.22,265.76,265.21,265.71,5744.0
2019-12-11 12:10:00,265.7,265.76,265.58,265.71,9153.0,265.7,265.76,265.58,265.71,9153.0
2019-12-11 12:15:00,265.68,266.16,265.68,266.16,3784.0,265.68,266.16,265.68,266.16,3784.0
2019-12-11 12:20:00,266.17,266.52,265.91,265.91,31457.0,266.17,266.52,265.91,265.91,31457.0
2019-12-11 12:25:00,265.9,266.27,265.82,265.96,48561.0,265.9,266.27,265.82,265.96,48561.0
2019-12-11 12:30:00,265.98,266.03,265.89,266.01,7423.0,265.98,266.03,265.89,266.01,7423.0
2019-12-11 12:35:00,265.95,265.95,265.76,265.77,3894.0,265.95,265.95,265.76,265.77,3894.0
2019-12-11 12:40:00,265.84,266.08,265.56,265.57,10813.0,265.84,266.08,265.56,265.57,10813.0
2019-12-11 12:45:00,265.62,265.92,265.6,265.77,2070.0,265.62,265.92,265.6,265.77,2070.0
2019-12-11 12:50:00,265.79,266.0,265.79,265.82,2511.0,265.79,266.0,265.79,265.82,2511.0
2019-12-11 12:55:00,265.79,266.0,265.29,265.37,19778.0,265.79,266.0,265.29,265.37,19778.0
2019-12-11 13:00:00,265.4,265.68,265.32,265.4,16825.0,265.4,265.68,265.32,265.4,16825.0
2019-12-11 13:05:00,265.37,265.43,265.27,265.42,4717.0,265.37,265.43,265.27,265.42,4717.0
2019-12-11 13:10:00,265.37,265.39,265.32,265.35,2600.0,265.37,265.39,265.32,265.35,2600.0
2019-12-11 13:15:00,265.35,265.4,265.06,265.14,11276.0,265.35,265.4,265.06,265.14,11276.0
2019-12-11 13:20:00,265.14,265.19,264.81,264.98,4508.0,265.14,265.19,264.81,264.98,4508.0
2019-12-11 13:25:00,265.02,265.37,264.98,265.37,6014.0,265.02,265.37,264.98,265.37,6014.0
2019-12-11 13:30:00,265.37,265.51,265.17,265.3,4313.0,265.37,265.51,265.17,265.3,4313.0
2019-12-11 13:35:00,265.35,265.35,265.22,265.31,3500.0,265.35,265.35,265.22,265.31,3500.0
2019-12-11 13:40:00,265.32,265.72,265.24,265.31,17036.0,265.32,265.72,265.24,265.31,17036.0
2019-12-11 13:45:00,265.34,265.37,265.22,265.36,1977.0,265.34,265.37,265.22,265.36,1977.0
2019-12-11 13:50:00,265.3,265.56,265.3,265.49,4502.0,265.3,265.56,265.3,265.49,4502.0
2019-12-11 13:55:00,265.47,265.73,265.15,265.15,5419.0,265.47,265.73,265.15,265.15,5419.0
2019-12-11 14:00:00,265.15,265.69,264.76,265.68,7468.0,265.15,265.69,264.76,265.68,7468.0
2019-12-11 14:05:00,265.66,265.99,265.65,265.92,5742.0,265.66,265.99,265.65,265.92,5742.0
2019-12-11 14:10:00,265.93,265.93,265.53,265.76,6707.0,265.93,265.93,265.53,265.76,6707.0
2019-12-11 14:15:00,265.82,266.25,265.79,265.86,12639.0,265.82,266.25,265.79,265.86,12639.0
2019-12-11 14:20:00,265.77,266.09,265.77,265.96,8153.0,265.77,266.09,265.77,265.96,8153.0
2019-12-11 14:25:00,265.99,266.18,265.9,265.92,71857.0,265.99,266.18,265.9,265.92,71857.0
2019-12-11 14:30:00,265.98,266.11,265.91,265.99,35931.0,265.98,266.11,265.91,265.99,35931.0
2019-12-11 14:35:00,265.94,266.49,265.7,266.41,36922.0,265.94,266.49,265.7,266.41,36922.0
2019-12-11 14:40:00,266.36,266.8,266.26,266.61,9319.0,266.36,266.8,266.26,266.61,9319.0
2019-12-11 14:45:00,266.61,267.22,266.61,267.22,7883.0,266.61,267.22,266.61,267.22,7883.0
2019-12-11 14:50:00,267.24,267.96,267.24,267.8,15438.0,267.24,267.96,267.24,267.8,15438.0
2019-12-11 14:55:00,267.84,268.04,267.67,267.78,11170.0,267.84,268.04,267.67,267.78,11170.0
2019-12-11 15:00:00,267.83,268.03,267.65,267.67,10248.0,267.83,268.03,267.65,267.67,10248.0
2019-12-11 15:05:00,267.7,268.15,267.7,268.03,13627.0,267.7,268.15,267.7,268.03,13627.0
2019-12-11 15:10:00,268.03,268.19,267.58,267.83,10627.0,268.03,268.19,267.58,267.83,10627.0
2019-12-11 15:15:00,267.84,267.84,267.39,267.39,9228.0,267.84,267.84,267.39,267.39,9228.0
2019-12-11 15:20:00,267.42,267.73,267.4,267.61,7487.0,267.42,267.73,267.4,267.61,7487.0
2019-12-11 15:25:00,267.58,267.92,267.55,267.81,25447.0,267.58,267.92,267.55,267.81,25447.0
2019-12-11 15:30:00,267.78,267.95,267.69,267.71,6589.0,267.78,267.95,267.69,267.71,6589.0
2019-12-11 15:35:00,267.72,267.92,267.57,267.86,10998.0,267.72,267.92,267.57,267.86,10998.0
2019-12-11 15:40:00,267.85,268.09,267.72,267.91,9699.0,267.85,268.09,267.72,267.91,9699.0
2019-12-11 15:45:00,267.88,267.88,267.4,267.49,19361.0,267.88,267.88,267.4,267.49,19361.0
2019-12-11 15:50:00,267.49,267.81,267.49,267.77,18134.0,267.49,267.81,267.49,267.77,18134.0
2019-12-11 15:55:00,267.75,267.77,267.27,267.3,70427.0,267.75,267.77,267.27,267.3,70427.0
2019-12-12 09:30:00,266.36,266.6,264.77,264.77,32067.0,266.36,266.6,264.77,264.77,32067.0
2019-12-12 09:35:00,264.6,266.78,264.08,266.78,11725.0,264.6,266.78,264.08,266.78,11725.0
2019-12-12 09:40:00,266.4,266.49,265.43,266.42,16734.0,266.4,266.49,265.43,266.42,16734.0
2019-12-12 09:45:00,266.42,266.64,265.64,265.76,8194.0,266.42,266.64,265.64,265.76,8194.0
2019-12-12 09:50:00,265.93,266.01,265.0,265.01,26579.0,265.93,266.01,265.0,265.01,26579.0
2019-12-12 09:55:00,265.01,266.49,265.0,266.49,23289.0,265.01,266.49,265.0,266.49,23289.0
2019-12-12 10:00:00,266.42,266.44,265.32,265.99,11201.0,266.42,266.44,265.32,265.99,11201.0
2019-12-12 10:05:00,266.31,266.51,265.78,266.48,7854.0,266.31,266.51,265.78,266.48,7854.0
2019-12-12 10:10:00,266.14,266.66,266.06,266.46,16871.0,266.14,266.66,266.06,266.46,16871.0
2019-12-12 10:15:00,266.31,266.64,266.24,266.49,29204.0,266.31,266.64,266.24,266.49,29204.0
2019-12-12 10:20:00,266.54,267.82,266.54,267.62,14853.0,266.54,267.82,266.54,267.62,14853.0
2019-12-12 10:25:00,267.72,268.22,267.61,268.09,8479.0,267.72,268.22,267.61,268.09,8479.0
2019-12-12 10:30:00,268.0,268.14,267.85,268.07,8529.0,268.0,268.14,267.85,268.07,8529.0
2019-12-12 10:35:00,268.13,268.59,268.12,268.27,7364.0,268.13,268.59,268.12,268.27,7364.0
2019-12-12 10:40:00,268.25,268.25,267.67,267.73,18014.0,268.25,268.25,267.67,267.73,18014.0
2019-12-12 10:45:00,267.75,268.06,267.55,267.69,31817.0,267.75,268.06,267.55,267.69,31817.0
2019-12-12 10:50:00,267.82,268.23,267.57,268.23,16146.0,267.82,268.23,267.57,268.23,16146.0
2019-12-12 10:55:00,268.24,268.57,268.24,268.28,7772.0,268.24,268.57,268.24,268.28,7772.0
2019-12-12 11:00:00,268.31,268.41,267.89,267.99,11380.0,268.31,268.41,267.89,267.99,11380.0
2019-12-12 11:05:00,267.92,268.13,267.62,267.97,9643.0,267.92,268.13,267.62,267.97,9643.0
2019-12-12 11:10:00,268.0,268.09,267.6,267.9,29116.0,268.0,268.09,267.6,267.9,29116.0
2019-12-12 11:15:00,267.91,268.01,267.55,267.58,8307.0,267.91,268.01,267.55,267.58,8307.0
2019-12-12 11:20:00,267.52,267.52,266.71,266.73,28758.0,267.52,267.52,266.71,266.73,28758.0
2019-12-12 11:25:00,266.73,266.73,266.14,266.38,6651.0,266.73,266.73,266.14,266.38,6651.0
2019-12-12 11:30:00,266.28,266.47,266.03,266.38,14229.0,266.28,266.47,266.03,266.38,14229.0
2019-12-12 11:35:00,266.41,267.14,266.23,267.03,18427.0,266.41,267.14,266.23,267.03,18427.0
2019-12-12 11:40:00,266.97,267.52,266.95,267.43,6011.0,266.97,267.52,266.95,267.43,6011.0
2019-12-12 11:45:00,267.41,267.48,267.22,267.4,4518.0,267.41,267.48,267.22,267.4,4518.0
2019-12-12 11:50:00,267.3,267.57,267.13,267.13,4409.0,267.3,267.57,267.13,267.13,4409.0
2019-12-12 11:55:00,267.19,267.5,266.58,267.33,3909.0,267.19,267.5,266.58,267.33,3909.0
2019-12-12 12:00:00,267.35,267.35,267.08,267.12,17537.0,267.35,267.35,267.08,267.12,17537.0
2019-12-12 12:05:00,267.12,267.2,266.89,267.2,10639.0,267.12,267.2,266.89,267.2,10639.0
2019-12-12 12:10:00,267.23,267.57,267.1,267.1,13248.0,267.23,267.57,267.1,267.1,13248.0
2019-12-12 12:15:00,267.18,267.18,266.72,266.75,3801.0,267.18,267.18,266.72,266.75,3801.0
2019-12-12 12:20:00,266.75,267.01,266.61,266.72,5025.0,266.75,267.01,266.61,266.72,5025.0
2019-12-12 12:25:00,266.77,267.36,266.72,267.31,8521.0,266.77,267.36,266.72,267.31,8521.0
2019-12-12 12:30:00,267.31,267.45,267.11,267.16,26200.0,267.31,267.45,267.11,267.16,26200.0
2019-12-12 12:35:00,267.16,267.35,267.08,267.08,4849.0,267.16,267.35,267.08,267.08,4849.0
2019-12-12 12:40:00,267.13,267.13,266.87,266.87,5400.0,267.13,267.13,266.87,266.87,5400.0
2019-12-12 12:45:00,266.93,267.04,266.86,267.04,1784.0,266.93,267.04,266.86,267.04,1784.0
2019-12-12 12:50:00,266.97,267.06,266.77,267.01,16700.0,266.97,267.06,266.77,267.01,16700.0
2019-12-12 12:55:00,267.08,267.12,266.35,266.35,5792.0,267.08,267.12,266.35,266.35,5792.0
2019-12-12 13:00:00,266.46,266.8,266.44,266.7,15425.0,266.46,266.8,266.44,266.7,15425.0
2019-12-12 13:05:00,266.54,266.67,266.4,266.5,5860.0,266.54,266.67,266.4,266.5,5860.0
2019-12-12 13:10:00,266.55,266.55,265.83,265.83,8136.0,266.55,266.55,265.83,265.83,8136.0
2019-12-12 13:15:00,265.92,266.33,265.84,266.33,8437.0,265.92,266.33,265.84,266.33,8437.0
2019-12-12 13:20:00,266.3,266.3,265.95,266.0,4870.0,266.3,266.3,265.95,266.0,4870.0
2019-12-12 13:25:00,266.04,266.1,265.81,266.06,5303.0,266.04,266.1,265.81,266.06,5303.0
2019-12-12 13:30:00,266.09,266.19,266.01,266.11,7314.0,266.09,266.19,266.01,266.11,7314.0
2019-12-12 13:35:00,266.17,266.21,265.96,265.96,4983.0,266.17,266.21,265.96,265.96,4983.0
2019-12-12 13:40:00,266.0,266.21,265.98,266.11,32754.0,266.0,266.21,265.98,266.11,32754.0
2019-12-12 13:45:00,266.11,266.12,265.85,265.85,6931.0,266.11,266.12,265.85,265.85,6931.0
2019-12-12 13:50:00,265.93,266.05,265.82,266.03,6096.0,265.93,266.05,265.82,266.03,6096.0
2019-12-12 13:55:00,265.99,265.99,265.8,265.87,10077.0,265.99,265.99,265.8,265.87,10077.0
2019-12-12 14:00:00,265.91,266.11,265.87,266.0,9064.0,265.91,266.11,265.87,266.0,9064.0
2019-12-12 14:05:00,266.02,266.11,265.96,266.07,6556.0,266.02,266.11,265.96,266.07,6556.0
2019-12-12 14:10:00,266.05,266.35,265.61,265.88,14098.0,266.05,266.35,265.61,265.88,14098.0
2019-12-12 14:15:00,265.82,265.86,265.63,265.66,10850.0,265.82,265.86,265.63,265.66,10850.0
2019-12-12 14:20:00,265.69,265.84,265.64,265.76,4885.0,265.69,265.84,265.64,265.76,4885.0
2019-12-12 14:25:00,265.76,266.04,265.76,266.0,8161.0,265.76,266.04,265.76,266.0,8161.0
2019-12-12 14:30:00,265.99,266.95,265.89,265.9,26705.0,265.99,266.95,265.89,265.9,26705.0
2019-12-12 14:35:00,265.98,266.05,265.57,265.73,8719.0,265.98,266.05,265.57,265.73,8719.0
2019-12-12 14:40:00,265.78,265.84,265.49,265.6,5420.0,265.78,265.84,265.49,265.6,5420.0
2019-12-12 14:45:00,265.66,265.8,265.3,265.41,6909.0,265.66,265.8,265.3,265.41,6909.0
2019-12-12 14:50:00,265.41,265.47,265.23,265.35,14788.0,265.41,265.47,265.23,265.35,14788.0
2019-12-12 14:55:00,265.35,266.02,265.07,265.68,56845.0,265.35,266.02,265.07,265.68,56845.0
2019-12-12 15:00:00,265.68,266.41,265.63,266.36,66396.0,265.68,266.41,265.63,266.36,66396.0
2019-12-12 15:05:00,266.42,266.59,266.3,266.38,13372.0,266.42,266.59,266.3,266.38,13372.0
2019-12-12 15:10:00,266.44,266.49,266.3,266.31,9470.0,266.44,266.49,266.3,266.31,9470.0
2019-12-12 15:15:00,266.3,266.52,266.0,266.52,13892.0,266.3,266.52,266.0,266.52,13892.0
2019-12-12 15:20:00,266.5,267.33,266.0,266.5,127666.0,266.5,267.33,266.0,266.5,127666.0
2019-12-12 15:25:00,266.45,266.45,265.3,266.08,100928.0,266.45,266.45,265.3,266.08,100928.0
2019-12-12 15:30:00,266.05,266.29,265.78,266.0,41413.0,266.05,266.29,265.78,266.0,41413.0
2019-12-12 15:35:00,266.04,266.08,265.57,265.63,25556.0,266.04,266.08,265.57,265.63,25556.0
2019-12-12 15:40:00,265.68,265.89,265.59,265.87,41928.0,265.68,265.89,265.59,265.87,41928.0
2019-12-12 15:45:00,265.84,266.11,265.65,266.0,21711.0,265.84,266.11,265.65,266.0,21711.0
2019-12-12 15:50:00,266.07,266.17,265.67,265.76,43542.0,266.07,266.17,265.67,265.76,43542.0
2019-12-12 15:55:00,265.78,265.95,265.59,265.65,78708.0,265.78,265.95,265.59,265.65,78708.0
2019-12-13 09:30:00,265.64,266.86,263.98,265.13,91062.0,265.64,266.86,263.98,265.13,91062.0
2019-12-13 09:35:00,265.35,269.15,265.33,268.83,50482.0,265.35,269.15,265.33,268.83,50482.0
2019-12-13 09:40:00,268.68,269.45,268.31,269.37,21054.0,268.68,269.45,268.31,269.37,21054.0
2019-12-13 09:45:00,269.68,270.45,269.12,270.3,19711.0,269.68,270.45,269.12,270.3,19711.0
2019-12-13 09:50:00,270.17,271.2,270.1,270.26,24605.0,270.17,271.2,270.1,270.26,24605.0
2019-12-13 09:55:00,270.27,272.0,270.05,272.0,21133.0,270.27,272.0,270.05,272.0,21133.0
2019-12-13 10:00:00,271.9,272.55,271.69,272.25,30018.0,271.9,272.55,271.69,272.25,30018.0
2019-12-13 10:05:00,272.13,272.3,271.32,271.34,19828.0,272.13,272.3,271.32,271.34,19828.0
2019-12-13 10:10:00,271.32,271.56,270.62,270.62,12688.0,271.32,271.56,270.62,270.62,12688.0
2019-12-13 10:15:00,270.53,271.08,270.36,270.87,18264.0,270.53,271.08,270.36,270.87,18264.0
2019-12-13 10:20:00,271.0,271.51,270.98,271.39,20059.0,271.0,271.51,270.98,271.39,20059.0
2019-12-13 10:25:00,271.25,271.87,271.14,271.74,18434.0,271.25,271.87,271.14,271.74,18434.0
2019-12-13 10:30:00,271.49,272.42,271.15,272.29,19378.0,271.49,272.42,271.15,272.29,19378.0
2019-12-13 10:35:00,272.45,272.45,271.45,271.99,9775.0,272.45,272.45,271.45,271.99,9775.0
2019-12-13 10:40:00,272.25,272.5,272.15,272.24,7025.0,272.25,272.5,272.15,272.24,7025.0
2019-12-13 10:45:00,272.13,272.91,271.66,272.05,17091.0,272.13,272.91,271.66,272.05,17091.0
2019-12-13 10:50:00,272.12,272.12,271.56,271.79,12108.0,272.12,272.12,271.56,271.79,12108.0
2019-12-13 10:55:00,271.86,272.35,271.86,272.15,9582.0,271.86,272.35,271.86,272.15,9582.0
2019-12-13 11:00:00,272.15,272.37,271.72,272.0,39336.0,272.15,272.37,271.72,272.0,39336.0
2019-12-13 11:05:00,272.03,272.46,272.0,272.09,8413.0,272.03,272.46,272.0,272.09,8413.0
2019-12-13 11:10:00,272.15,272.25,271.98,272.15,15708.0,272.15,272.25,271.98,272.15,15708.0
2019-12-13 11:15:00,272.04,272.05,271.58,271.63,7666.0,272.04,272.05,271.58,271.63,7666.0
2019-12-13 11:20:00,271.58,271.77,271.32,271.61,9047.0,271.58,271.77,271.32,271.61,9047.0
2019-12-13 11:25:00,271.46,271.51,271.01,271.17,8684.0,271.46,271.51,271.01,271.17,8684.0
2019-12-13 11:30:00,271.21,272.08,271.2,271.96,8748.0,271.21,272.08,271.2,271.96,8748.0
2019-12-13 11:35:00,272.0,272.72,272.0,272.24,15772.0,272.0,272.72,272.0,272.24,15772.0
2019-12-13 11:40:00,272.16,272.65,272.12,272.62,7217.0,272.16,272.65,272.12,272.62,7217.0
2019-12-13 11:45:00,272.65,272.95,272.65,272.74,37459.0,272.65,272.95,272.65,272.74,37459.0
2019-12-13 11:50:00,272.63,273.8,272.63,273.51,24063.0,272.63,273.8,272.63,273.51,24063.0
2019-12-13 11:55:00,273.36,273.36,272.36,273.01,11921.0,273.36,273.36,272.36,273.01,11921.0
2019-12-13 12:00:00,273.01,273.02,272.48,272.5,8593.0,273.01,273.02,272.48,272.5,8593.0
2019-12-13 12:05:00,272.58,272.76,272.5,272.61,9169.0,272.58,272.76,272.5,272.61,9169.0
2019-12-13 12:10:00,272.68,272.83,272.4,272.52,5835.0,272.68,272.83,272.4,272.52,5835.0
2019-12-13 12:15:00,272.51,272.79,272.22,272.43,11167.0,272.51,272.79,272.22,272.43,11167.0
2019-12-13 12:20:00,272.59,272.6,272.36,272.36,6838.0,272.59,272.6,272.36,272.36,6838.0
2019-12-13 12:25:00,272.32,272.33,271.85,272.06,10718.0,272.32,272.33,271.85,272.06,10718.0
2019-12-13 12:30:00,272.08,272.28,272.03,272.18,9332.0,272.08,272.28,272.03,272.18,9332.0
2019-12-13 12:35:00,272.19,272.19,271.7,272.08,10485.0,272.19,272.19,271.7,272.08,10485.0
2019-12-13 12:40:00,272.1,272.25,271.79,271.96,6356.0,272.1,272.25,271.79,271.96,6356.0
2019-12-13 12:45:00,271.97,272.33,271.9,272.33,5979.0,271.97,272.33,271.9,272.33,5979.0
2019-12-13 12:50:00,272.24,272.61,272.2,272.55,7149.0,272.24,272.61,272.2,272.55,7149.0
2019-12-13 12:55:00,272.56,272.58,272.2,272.42,8474.0,272.56,272.58,272.2,272.42,8474.0
2019-12-13 13:00:00,272.45,273.18,272.45,273.18,10353.0,272.45,273.18,272.45,273.18,10353.0
2019-12-13 13:05:00,273.18,273.28,272.86,272.97,9145.0,273.18,273.28,272.86,272.97,9145.0
2019-12-13 13:10:00,273.01,273.04,272.65,272.79,4201.0,273.01,273.04,272.65,272.79,4201.0
2019-12-13 13:15:00,272.8,272.87,272.64,272.77,5514.0,272.8,272.87,272.64,272.77,5514.0
2019-12-13 13:20:00,272.71,272.75,272.55,272.59,5787.0,272.71,272.75,272.55,272.59,5787.0
2019-12-13 13:25:00,272.57,272.64,272.03,272.13,7893.0,272.57,272.64,272.03,272.13,7893.0
2019-12-13 13:30:00,272.12,272.38,272.12,272.25,11036.0,272.12,272.38,272.12,272.25,11036.0
2019-12-13 13:35:00,272.22,272.3,272.11,272.2,5558.0,272.22,272.3,272.11,272.2,5558.0
2019-12-13 13:40:00,272.17,272.2,271.84,271.84,5484.0,272.17,272.2,271.84,271.84,5484.0
2019-12-13 13:45:00,271.86,272.22,271.86,272.04,7502.0,271.86,272.22,271.86,272.04,7502.0
2019-12-13 13:50:00,272.08,272.41,271.66,271.74,8734.0,272.08,272.41,271.66,271.74,8734.0
2019-12-13 13:55:00,271.74,272.2,271.71,272.2,8065.0,271.74,272.2,271.71,272.2,8065.0
2019-12-13 14:00:00,272.36,272.61,272.28,272.61,9848.0,272.36,272.61,272.28,272.61,9848.0
2019-12-13 14:05:00,272.54,272.62,272.24,272.5,6918.0,272.54,272.62,272.24,272.5,6918.0
2019-12-13 14:10:00,272.49,272.56,272.33,272.5,24007.0,272.49,272.56,272.33,272.5,24007.0
2019-12-13 14:15:00,272.4,272.45,272.21,272.31,8854.0,272.4,272.45,272.21,272.31,8854.0
2019-12-13 14:20:00,272.35,272.55,272.24,272.29,9053.0,272.35,272.55,272.24,272.29,9053.0
2019-12-13 14:25:00,272.32,272.46,272.13,272.33,14241.0,272.32,272.46,272.13,272.33,14241.0
2019-12-13 14:30:00,272.37,272.41,272.12,272.29,14817.0,272.37,272.41,272.12,272.29,14817.0
2019-12-13 14:35:00,272.26,272.26,271.95,271.99,10364.0,272.26,272.26,271.95,271.99,10364.0
2019-12-13 14:40:00,272.01,272.46,271.94,272.46,7907.0,272.01,272.46,271.94,272.46,7907.0
2019-12-13 14:45:00,272.45,272.65,272.39,272.55,7377.0,272.45,272.65,272.39,272.55,7377.0
2019-12-13 14:50:00,272.62,273.06,272.62,272.76,6770.0,272.62,273.06,272.62,272.76,6770.0
2019-12-13 14:55:00,272.79,272.86,272.73,272.76,6358.0,272.79,272.86,272.73,272.76,6358.0
2019-12-13 15:00:00,272.82,273.24,272.79,273.18,33941.0,272.82,273.24,272.79,273.18,33941.0
2019-12-13 15:05:00,273.21,273.33,273.05,273.06,15463.0,273.21,273.33,273.05,273.06,15463.0
2019-12-13 15:10:00,273.07,273.22,272.49,272.5,11708.0,273.07,273.22,272.49,272.5,11708.0
2019-12-13 15:15:00,272.51,272.69,272.47,272.6,8513.0,272.51,272.69,272.47,272.6,8513.0
2019-12-13 15:20:00,272.63,272.79,272.47,272.79,9016.0,272.63,272.79,272.47,272.79,9016.0
2019-12-13 15:25:00,272.79,272.79,272.48,272.58,12834.0,272.79,272.79,272.48,272.58,12834.0
2019-12-13 15:30:00,272.56,272.64,272.37,272.44,12240.0,272.56,272.64,272.37,272.44,12240.0
2019-12-13 15:35:00,272.46,272.52,272.27,272.49,21548.0,272.46,272.52,272.27,272.49,21548.0
2019-12-13 15:40:00,272.49,272.56,272.37,272.38,21824.0,272.49,272.56,272.37,272.38,21824.0
2019-12-13 15:45:00,272.38,272.52,272.24,272.44,18030.0,272.38,272.52,272.24,272.44,18030.0
2019-12-13 15:50:00,272.46,272.64,272.13,272.13,31537.0,272.46,272.64,272.13,272.13,31537.0
2019-12-13 15:55:00,272.16,273.07,272.16,272.98,103081.0,272.16,273.07,272.16,272.98,103081.0
2019-12-16 09:30:00,274.33,277.0,274.11,277.0,59197.0,274.33,277.0,274.11,277.0,59197.0
2019-12-16 09:35:00,276.9,277.83,276.8,277.82,32569.0,276.9,277.83,276.8,277.82,32569.0
2019-12-16 09:40:00,277.8,278.43,277.59,278.02,42151.0,277.8,278.43,277.59,278.02,42151.0
2019-12-16 09:45:00,278.16,278.49,277.47,278.07,79274.0,278.16,278.49,277.47,278.07,79274.0
2019-12-16 09:50:00,278.07,279.65,277.68,279.39,42434.0,278.07,279.65,277.68,279.39,42434.0
2019-12-16 09:55:00,279.38,279.51,278.91,279.5,25610.0,279.38,279.51,278.91,279.5,25610.0
2019-12-16 10:00:00,279.49,279.99,278.88,278.89,23466.0,279.49,279.99,278.88,278.89,23466.0
2019-12-16 10:05:00,278.92,279.94,278.6,279.67,22544.0,278.92,279.94,278.6,279.67,22544.0
2019-12-16 10:10:00,279.59,279.64,278.84,279.23,10257.0,279.59,279.64,278.84,279.23,10257.0
2019-12-16 10:15:00,279.22,279.91,278.88,279.59,14909.0,279.22,279.91,278.88,279.59,14909.0
2019-12-16 10:20:00,279.63,279.88,279.02,279.03,8047.0,279.63,279.88,279.02,279.03,8047.0
2019-12-16 10:25:00,279.15,279.59,279.08,279.31,14757.0,279.15,279.59,279.08,279.31,14757.0
2019-12-16 10:30:00,279.32,279.4,278.96,279.02,16493.0,279.32,279.4,278.96,279.02,16493.0
2019-12-16 10:35:00,279.07,279.55,278.86,279.55,27122.0,279.07,279.55,278.86,279.55,27122.0
2019-12-16 10:40:00,279.53,280.14,279.5,280.01,12790.0,279.53,280.14,279.5,280.01,12790.0
2019-12-16 10:45:00,279.97,280.36,279.64,279.64,23039.0,279.97,280.36,279.64,279.64,23039.0
2019-12-16 10:50:00,279.81,280.11,279.48,279.67,11018.0,279.81,280.11,279.48,279.67,11018.0
2019-12-16 10:55:00,279.67,280.33,279.67,280.27,16141.0,279.67,280.33,279.67,280.27,16141.0
2019-12-16 11:00:00,280.26,280.3,279.99,280.0,13789.0,280.26,280.3,279.99,280.0,13789.0
2019-12-16 11:05:00,280.01,280.09,279.21,279.32,20251.0,280.01,280.09,279.21,279.32,20251.0
2019-12-16 11:10:00,279.39,279.66,279.39,279.45,17213.0,279.39,279.66,279.39,279.45,17213.0
2019-12-16 11:15:00,279.36,279.79,279.12,279.12,14232.0,279.36,279.79,279.12,279.12,14232.0
2019-12-16 11:20:00,279.15,279.5,279.12,279.34,5546.0,279.15,279.5,279.12,279.34,5546.0
2019-12-16 11:25:00,279.28,279.83,279.08,279.76,16287.0,279.28,279.83,279.08,279.76,16287.0
2019-12-16 11:30:00,279.68,279.71,279.37,279.5,13652.0,279.68,279.71,279.37,279.5,13652.0
2019-12-16 11:35:00,279.5,279.67,279.2,279.3,8110.0,279.5,279.67,279.2,279.3,8110.0
2019-12-16 11:40:00,279.32,279.44,278.96,279.01,6718.0,279.32,279.44,278.96,279.01,6718.0
2019-12-16 11:45:00,279.09,279.41,278.91,279.22,26214.0,279.09,279.41,278.91,279.22,26214.0
2019-12-16 11:50:00,279.21,279.21,278.75,279.12,16039.0,279.21,279.21,278.75,279.12,16039.0
2019-12-16 11:55:00,279.1,279.18,278.99,279.06,10348.0,279.1,279.18,278.99,279.06,10348.0
2019-12-16 12:00:00,279.02,279.53,278.95,279.48,10332.0,279.02,279.53,278.95,279.48,10332.0
2019-12-16 12:05:00,279.46,279.53,279.2,279.2,5895.0,279.46,279.53,279.2,279.2,5895.0
2019-12-16 12:10:00,279.17,279.17,278.75,278.76,5304.0,279.17,279.17,278.75,278.76,5304.0
2019-12-16 12:15:00,278.78,278.81,278.61,278.68,5200.0,278.78,278.81,278.61,278.68,5200.0
2019-12-16 12:20:00,278.62,278.77,278.35,278.35,7819.0,278.62,278.77,278.35,278.35,7819.0
2019-12-16 12:25:00,278.35,278.6,278.23,278.59,4999.0,278.35,278.6,278.23,278.59,4999.0
2019-12-16 12:30:00,278.65,278.66,278.49,278.51,5463.0,278.65,278.66,278.49,278.51,5463.0
2019-12-16 12:35:00,278.51,279.22,278.51,278.99,9878.0,278.51,279.22,278.51,278.99,9878.0
2019-12-16 12:40:00,278.99,279.55,278.98,279.54,12430.0,278.99,279.55,278.98,279.54,12430.0
2019-12-16 12:45:00,279.67,280.19,279.66,280.19,14236.0,279.67,280.19,279.66,280.19,14236.0
2019-12-16 12:50:00,280.15,280.19,279.95,280.09,11600.0,280.15,280.19,279.95,280.09,11600.0
2019-12-16 12:55:00,280.07,280.24,279.91,279.97,8340.0,280.07,280.24,279.91,279.97,8340.0
2019-12-16 13:00:00,280.02,280.06,279.9,279.96,8532.0,280.02,280.06,279.9,279.96,8532.0
2019-12-16 13:05:00,279.94,279.96,279.75,279.87,4421.0,279.94,279.96,279.75,279.87,4421.0
2019-12-16 13:10:00,279.95,280.15,279.86,280.13,4040.0,279.95,280.15,279.86,280.13,4040.0
2019-12-16 13:15:00,280.1,280.12,279.7,279.71,9452.0,280.1,280.12,279.7,279.71,9452.0
2019-12-16 13:20:00,279.7,280.06,279.69,280.0,7194.0,279.7,280.06,279.69,280.0,7194.0
2019-12-16 13:25:00,279.98,280.04,279.91,280.0,5980.0,279.98,280.04,279.91,280.0,5980.0
2019-12-16 13:30:00,280.01,280.25,279.95,280.25,9165.0,280.01,280.25,279.95,280.25,9165.0
2019-12-16 13:35:00,280.27,280.8,280.27,280.8,19664.0,280.27,280.8,280.27,280.8,19664.0
2019-12-16 13:40:00,280.81,280.84,280.39,280.49,12959.0,280.81,280.84,280.39,280.49,12959.0
2019-12-16 13:45:00,280.55,280.66,280.36,280.55,4525.0,280.55,280.66,280.36,280.55,4525.0
2019-12-16 13:50:00,280.6,281.5,280.59,281.38,21518.0,280.6,281.5,280.59,281.38,21518.0
2019-12-16 13:55:00,281.35,281.56,281.2,281.26,13282.0,281.35,281.56,281.2,281.26,13282.0
2019-12-16 14:00:00,281.3,281.46,281.01,281.01,9024.0,281.3,281.46,281.01,281.01,9024.0
2019-12-16 14:05:00,281.06,281.17,280.89,280.89,5191.0,281.06,281.17,280.89,280.89,5191.0
2019-12-16 14:10:00,280.88,281.0,280.8,280.96,9102.0,280.88,281.0,280.8,280.96,9102.0
2019-12-16 14:15:00,280.95,281.01,280.76,280.78,7298.0,280.95,281.01,280.76,280.78,7298.0
2019-12-16 14:20:00,280.69,280.82,280.62,280.64,4652.0,280.69,280.82,280.62,280.64,4652.0
2019-12-16 14:25:00,280.63,280.68,280.2,280.41,4353.0,280.63,280.68,280.2,280.41,4353.0
2019-12-16 14:30:00,280.48,280.73,280.48,280.54,4561.0,280.48,280.73,280.48,280.54,4561.0
2019-12-16 14:35:00,280.59,281.0,280.56,280.9,10941.0,280.59,281.0,280.56,280.9,10941.0
2019-12-16 14:40:00,280.88,280.99,280.61,280.61,4851.0,280.88,280.99,280.61,280.61,4851.0
2019-12-16 14:45:00,280.65,280.76,280.53,280.6,3165.0,280.65,280.76,280.53,280.6,3165.0
2019-12-16 14:50:00,280.61,280.81,280.43,280.69,9468.0,280.61,280.81,280.43,280.69,9468.0
2019-12-16 14:55:00,280.73,281.19,280.73,281.16,10340.0,280.73,281.19,280.73,281.16,10340.0
2019-12-16 15:00:00,281.14,281.35,281.14,281.28,12739.0,281.14,281.35,281.14,281.28,12739.0
2019-12-16 15:05:00,281.29,281.46,281.15,281.41,16108.0,281.29,281.46,281.15,281.41,16108.0
2019-12-16 15:10:00,281.46,281.49,281.17,281.31,11516.0,281.46,281.49,281.17,281.31,11516.0
2019-12-16 15:15:00,281.41,281.43,280.85,280.85,11363.0,281.41,281.43,280.85,280.85,11363.0
2019-12-16 15:20:00,280.82,281.27,280.82,281.13,15886.0,280.82,281.27,280.82,281.13,15886.0
2019-12-16 15:25:00,281.16,281.16,280.87,281.03,26058.0,281.16,281.16,280.87,281.03,26058.0
2019-12-16 15:30:00,281.02,281.56,280.87,281.5,15197.0,281.02,281.56,280.87,281.5,15197.0
2019-12-16 15:35:00,281.47,281.67,281.28,281.54,29781.0,281.47,281.67,281.28,281.54,29781.0
2019-12-16 15:40:00,281.49,281.49,281.12,281.25,13354.0,281.49,281.49,281.12,281.25,13354.0
2019-12-16 15:45:00,281.22,281.44,281.14,281.42,31155.0,281.22,281.44,281.14,281.42,31155.0
2019-12-16 15:50:00,281.56,281.72,281.31,281.33,45150.0,281.56,281.72,281.31,281.33,45150.0
2019-12-16 15:55:00,281.33,281.8,281.17,281.74,69904.0,281.33,281.8,281.17,281.74,69904.0
2019-12-17 09:30:00,279.95,281.03,278.84,279.58,52734.0,279.95,281.03,278.84,279.58,52734.0
2019-12-17 09:35:00,279.65,279.98,276.57,276.74,53288.0,279.65,279.98,276.57,276.74,53288.0
2019-12-17 09:40:00,276.54,277.27,276.27,276.38,22857.0,276.54,277.27,276.27,276.38,22857.0
2019-12-17 09:45:00,276.27,276.27,274.39,274.85,34656.0,276.27,276.27,274.39,274.85,34656.0
2019-12-17 09:50:00,275.01,277.51,274.69,277.38,36199.0,275.01,277.51,274.69,277.38,36199.0
2019-12-17 09:55:00,277.38,277.67,276.15,277.33,23575.0,277.38,277.67,276.15,277.33,23575.0
2019-12-17 10:00:00,277.29,279.42,276.56,279.38,27970.0,277.29,279.42,276.56,279.38,27970.0
2019-12-17 10:05:00,279.21,279.33,278.75,279.33,11694.0,279.21,279.33,278.75,279.33,11694.0
2019-12-17 10:10:00,279.21,279.67,279.0,279.24,16053.0,279.21,279.67,279.0,279.24,16053.0
2019-12-17 10:15:00,279.0,279.96,278.81,279.9,13628.0,279.0,279.96,278.81,279.9,13628.0
2019-12-17 10:20:00,279.99,280.59,279.53,279.69,18990.0,279.99,280.59,279.53,279.69,18990.0
2019-12-17 10:25:00,279.56,279.77,279.32,279.77,9674.0,279.56,279.77,279.32,279.77,9674.0
2019-12-17 10:30:00,279.78,280.36,279.37,280.3,15246.0,279.78,280.36,279.37,280.3,15246.0
2019-12-17 10:35:00,280.25,280.39,279.47,279.47,24005.0,280.25,280.39,279.47,279.47,24005.0
2019-12-17 10:40:00,279.46,279.73,279.13,279.49,22344.0,279.46,279.73,279.13,279.49,22344.0
2019-12-17 10:45:00,279.49,279.67,279.36,279.45,22816.0,279.49,279.67,279.36,279.45,22816.0
2019-12-17 10:50:00,279.47,280.21,279.47,280.21,9411.0,279.47,280.21,279.47,280.21,9411.0
2019-12-17 10:55:00,280.12,280.17,279.75,279.76,11300.0,280.12,280.17,279.75,279.76,11300.0
2019-12-17 11:00:00,279.83,280.12,279.79,279.79,5824.0,279.83,280.12,279.79,279.79,5824.0
2019-12-17 11:05:00,279.88,280.0,279.68,279.73,6121.0,279.88,280.0,279.68,279.73,6121.0
2019-12-17 11:10:00,279.8,279.89,279.64,279.75,3844.0,279.8,279.89,279.64,279.75,3844.0
2019-12-17 11:15:00,279.73,279.73,279.25,279.33,16692.0,279.73,279.73,279.25,279.33,16692.0
2019-12-17 11:20:00,279.31,279.76,279.31,279.58,4599.0,279.31,279.76,279.31,279.58,4599.0
2019-12-17 11:25:00,279.71,279.71,279.52,279.59,1310.0,279.71,279.71,279.52,279.59,1310.0
2019-12-17 11:30:00,279.5,279.82,279.34,279.81,12831.0,279.5,279.82,279.34,279.81,12831.0
2019-12-17 11:35:00,279.87,279.98,279.76,279.84,3501.0,279.87,279.98,279.76,279.84,3501.0
2019-12-17 11:40:00,279.82,279.83,279.51,279.72,6590.0,279.82,279.83,279.51,279.72,6590.0
2019-12-17 11:45:00,279.74,280.38,279.74,280.36,14372.0,279.74,280.38,279.74,280.36,14372.0
2019-12-17 11:50:00,280.37,280.37,280.12,280.15,8500.0,280.37,280.37,280.12,280.15,8500.0
2019-12-17 11:55:00,280.16,280.42,280.16,280.32,4901.0,280.16,280.42,280.16,280.32,4901.0
2019-12-17 12:00:00,280.37,280.46,280.0,280.01,10550.0,280.37,280.46,280.0,280.01,10550.0
2019-12-17 12:05:00,279.96,279.96,279.63,279.66,1800.0,279.96,279.96,279.63,279.66,1800.0
2019-12-17 12:10:00,279.67,279.75,279.47,279.47,5207.0,279.67,279.75,279.47,279.47,5207.0
2019-12-17 12:15:00,279.49,279.68,279.36,279.36,4695.0,279.49,279.68,279.36,279.36,4695.0
2019-12-17 12:20:00,279.41,279.5,279.16,279.5,9071.0,279.41,279.5,279.16,279.5,9071.0
2019-12-17 12:25:00,279.46,279.7,279.41,279.62,7564.0,279.46,279.7,279.41,279.62,7564.0
2019-12-17 12:30:00,279.65,279.65,279.34,279.4,7112.0,279.65,279.65,279.34,279.4,7112.0
2019-12-17 12:35:00,279.38,279.54,279.34,279.53,5974.0,279.38,279.54,279.34,279.53,5974.0
2019-12-17 12:40:00,279.55,279.8,279.55,279.68,5310.0,279.55,279.8,279.55,279.68,5310.0
2019-12-17 12:45:00,279.72,279.94,279.64,279.9,5019.0,279.72,279.94,279.64,279.9,5019.0
2019-12-17 12:50:00,279.82,279.92,279.8,279.82,2000.0,279.82,279.92,279.8,279.82,2000.0
2019-12-17 12:55:00,279.88,279.89,279.76,279.77,3100.0,279.88,279.89,279.76,279.77,3100.0
2019-12-17 13:00:00,279.74,279.79,279.5,279.5,4881.0,279.74,279.79,279.5,279.5,4881.0
2019-12-17 13:05:00,279.4,279.4,278.98,278.98,5343.0,279.4,279.4,278.98,278.98,5343.0
2019-12-17 13:10:00,279.01,279.31,279.01,279.3,4064.0,279.01,279.31,279.01,279.3,4064.0
2019-12-17 13:15:00,279.32,279.47,279.24,279.44,5190.0,279.32,279.47,279.24,279.44,5190.0
2019-12-17 13:20:00,279.39,279.5,279.33,279.37,2530.0,279.39,279.5,279.33,279.37,2530.0
2019-12-17 13:25:00,279.46,279.49,279.21,279.29,4831.0,279.46,279.49,279.21,279.29,4831.0
2019-12-17 13:30:00,279.29,279.46,279.25,279.41,2902.0,279.29,279.46,279.25,279.41,2902.0
2019-12-17 13:35:00,279.38,279.47,279.31,279.41,3268.0,279.38,279.47,279.31,279.41,3268.0
2019-12-17 13:40:00,279.42,279.63,279.4,279.48,4925.0,279.42,279.63,279.4,279.48,4925.0
2019-12-17 13:45:00,279.44,279.48,279.16,279.34,3733.0,279.44,279.48,279.16,279.34,3733.0
2019-12-17 13:50:00,279.31,279.31,278.65,278.69,8780.0,279.31,279.31,278.65,278.69,8780.0
2019-12-17 13:55:00,278.71,279.01,278.57,279.01,3036.0,278.71,279.01,278.57,279.01,3036.0
2019-12-17 14:00:00,279.02,279.05,278.6,278.67,5387.0,279.02,279.05,278.6,278.67,5387.0
2019-12-17 14:05:00,278.68,278.76,278.54,278.57,6742.0,278.68,278.76,278.54,278.57,6742.0
2019-12-17 14:10:00,278.56,278.57,278.22,278.23,6525.0,278.56,278.57,278.22,278.23,6525.0
2019-12-17 14:15:00,278.26,278.26,277.53,277.63,9106.0,278.26,278.26,277.53,277.63,9106.0
2019-12-17 14:20:00,277.63,277.72,277.33,277.49,15453.0,277.63,277.72,277.33,277.49,15453.0
2019-12-17 14:25:00,277.49,277.56,277.03,277.16,12412.0,277.49,277.56,277.03,277.16,12412.0
2019-12-17 14:30:00,277.13,277.56,277.13,277.51,9025.0,277.13,277.56,277.13,277.51,9025.0
2019-12-17 14:35:00,277.43,277.43,277.18,277.27,4686.0,277.43,277.43,277.18,277.27,4686.0
2019-12-17 14:40:00,277.25,277.32,277.14,277.3,6463.0,277.25,277.32,277.14,277.3,6463.0
2019-12-17 14:45:00,277.23,277.3,276.9,277.02,9283.0,277.23,277.3,276.9,277.02,9283.0
2019-12-17 14:50:00,277.01,277.08,276.81,276.85,4767.0,277.01,277.08,276.81,276.85,4767.0
2019-12-17 14:55:00,276.83,276.91,276.66,276.78,12675.0,276.83,276.91,276.66,276.78,12675.0
2019-12-17 15:00:00,276.77,276.8,276.64,276.79,15098.0,276.77,276.8,276.64,276.79,15098.0
2019-12-17 15:05:00,276.82,277.1,276.74,276.87,19026.0,276.82,277.1,276.74,276.87,19026.0
2019-12-17 15:10:00,276.88,276.89,276.67,276.77,4915.0,276.88,276.89,276.67,276.77,4915.0
2019-12-17 15:15:00,276.74,276.93,276.67,276.92,10327.0,276.74,276.93,276.67,276.92,10327.0
2019-12-17 15:20:00,276.96,277.67,276.96,277.64,10385.0,276.96,277.67,276.96,277.64,10385.0
2019-12-17 15:25:00,277.65,277.65,277.33,277.38,7125.0,277.65,277.65,277.33,277.38,7125.0
2019-12-17 15:30:00,277.36,277.54,277.27,277.28,4795.0,277.36,277.54,277.27,277.28,4795.0
2019-12-17 15:35:00,277.32,277.43,277.18,277.42,5627.0,277.32,277.43,277.18,277.42,5627.0
2019-12-17 15:40:00,277.39,277.42,277.04,277.04,8106.0,277.39,277.42,277.04,277.04,8106.0
2019-12-17 15:45:00,277.04,277.14,276.75,276.79,15976.0,277.04,277.14,276.75,276.79,15976.0
2019-12-17 15:50:00,276.79,276.93,276.18,276.34,44164.0,276.79,276.93,276.18,276.34,44164.0
2019-12-17 15:55:00,276.34,276.4,276.06,276.08,95100.0,276.34,276.4,276.06,276.08,95100.0
2019-12-18 09:30:00,277.43,277.98,277.0,277.35,19085.0,277.43,277.98,277.0,277.35,19085.0
2019-12-18 09:35:00,277.81,278.52,277.62,277.97,13993.0,277.81,278.52,277.62,277.97,13993.0
2019-12-18 09:40:00,277.84,278.08,277.02,277.29,5492.0,277.84,278.08,277.02,277.29,5492.0
2019-12-18 09:45:00,277.13,277.26,276.17,276.22,6952.0,277.13,277.26,276.17,276.22,6952.0
2019-12-18 09:50:00,276.35,276.7,276.09,276.63,4691.0,276.35,276.7,276.09,276.63,4691.0
2019-12-18 09:55:00,276.52,277.03,276.41,277.03,6028.0,276.52,277.03,276.41,277.03,6028.0
2019-12-18 10:00:00,277.21,277.85,276.98,277.36,7260.0,277.21,277.85,276.98,277.36,7260.0
2019-12-18 10:05:00,277.31,277.47,277.13,277.13,3464.0,277.31,277.47,277.13,277.13,3464.0
2019-12-18 10:10:00,277.13,277.13,276.55,277.01,6821.0,277.13,277.13,276.55,277.01,6821.0
2019-12-18 10:15:00,276.96,277.12,276.77,276.79,6320.0,276.96,277.12,276.77,276.79,6320.0
2019-12-18 10:20:00,276.82,276.92,276.65,276.67,5430.0,276.82,276.92,276.65,276.67,5430.0
2019-12-18 10:25:00,276.77,277.54,276.72,277.28,9136.0,276.77,277.54,276.72,277.28,9136.0
2019-12-18 10:30:00,277.34,277.34,276.82,276.84,3489.0,277.34,277.34,276.82,276.84,3489.0
2019-12-18 10:35:00,276.85,277.41,276.85,277.18,4732.0,276.85,277.41,276.85,277.18,4732.0
2019-12-18 10:40:00,277.24,277.82,277.24,277.78,4842.0,277.24,277.82,277.24,277.78,4842.0
2019-12-18 10:45:00,277.82,278.05,277.67,278.0,10793.0,277.82,278.05,277.67,278.0,10793.0
2019-12-18 10:50:00,277.89,278.15,277.66,277.72,7341.0,277.89,278.15,277.66,277.72,7341.0
2019-12-18 10:55:00,277.67,277.95,277.6,277.69,7727.0,277.67,277.95,277.6,277.69,7727.0
2019-12-18 11:00:00,277.64,277.64,277.26,277.36,9097.0,277.64,277.64,277.26,277.36,9097.0
2019-12-18 11:05:00,277.26,277.5,277.17,277.43,3573.0,277.26,277.5,277.17,277.43,3573.0
2019-12-18 11:10:00,277.43,277.57,277.24,277.57,5466.0,277.43,277.57,277.24,277.57,5466.0
2019-12-18 11:15:00,277.53,277.75,277.42,277.61,8684.0,277.53,277.75,277.42,277.61,8684.0
2019-12-18 11:20:00,277.57,277.67,277.21,277.29,13341.0,277.57,277.67,277.21,277.29,13341.0
2019-12-18 11:25:00,277.42,277.69,277.15,277.57,20052.0,277.42,277.69,277.15,277.57,20052.0
2019-12-18 11:30:00,277.61,278.93,277.61,278.93,17749.0,277.61,278.93,277.61,278.93,17749.0
2019-12-18 11:35:00,278.87,279.52,278.41,279.52,11845.0,278.87,279.52,278.41,279.52,11845.0
2019-12-18 11:40:00,279.52,280.0,279.32,279.57,13426.0,279.52,280.0,279.32,279.57,13426.0
2019-12-18 11:45:00,279.7,279.73,279.34,279.45,4248.0,279.7,279.73,279.34,279.45,4248.0
2019-12-18 11:50:00,279.36,279.83,279.34,279.64,10003.0,279.36,279.83,279.34,279.64,10003.0
2019-12-18 11:55:00,279.74,280.18,279.73,280.08,7129.0,279.74,280.18,279.73,280.08,7129.0
2019-12-18 12:00:00,280.13,280.14,279.62,279.79,2710.0,280.13,280.14,279.62,279.79,2710.0
2019-12-18 12:05:00,279.68,279.87,279.56,279.79,6049.0,279.68,279.87,279.56,279.79,6049.0
2019-12-18 12:10:00,279.77,280.0,279.56,279.79,5791.0,279.77,280.0,279.56,279.79,5791.0
2019-12-18 12:15:00,279.75,279.75,279.15,279.49,3847.0,279.75,279.75,279.15,279.49,3847.0
2019-12-18 12:20:00,279.38,279.48,279.19,279.48,1700.0,279.38,279.48,279.19,279.48,1700.0
2019-12-18 12:25:00,279.45,279.52,279.0,279.02,4300.0,279.45,279.52,279.0,279.02,4300.0
2019-12-18 12:30:00,279.0,279.01,278.85,278.85,1460.0,279.0,279.01,278.85,278.85,1460.0
2019-12-18 12:35:00,278.88,279.25,278.8,279.0,3587.0,278.88,279.25,278.8,279.0,3587.0
2019-12-18 12:40:00,278.96,279.1,278.96,279.03,2764.0,278.96,279.1,278.96,279.03,2764.0
2019-12-18 12:45:00,279.03,279.17,279.03,279.08,1300.0,279.03,279.17,279.03,279.08,1300.0
2019-12-18 12:50:00,279.14,279.23,278.78,278.78,6290.0,279.14,279.23,278.78,278.78,6290.0
2019-12-18 12:55:00,278.82,278.86,278.74,278.76,1886.0,278.82,278.86,278.74,278.76,1886.0
2019-12-18 13:00:00,278.78,278.9,278.69,278.77,2000.0,278.78,278.9,278.69,278.77,2000.0
2019-12-18 13:05:00,278.73,278.8,278.67,278.68,3649.0,278.73,278.8,278.67,278.68,3649.0
2019-12-18 13:10:00,278.77,278.78,278.49,278.73,5321.0,278.77,278.78,278.49,278.73,5321.0
2019-12-18 13:15:00,278.7,278.7,278.31,278.31,2157.0,278.7,278.7,278.31,278.31,2157.0
2019-12-18 13:20:00,278.3,278.38,278.15,278.23,7017.0,278.3,278.38,278.15,278.23,7017.0
2019-12-18 13:25:00,278.15,278.26,278.0,278.11,3402.0,278.15,278.26,278.0,278.11,3402.0
2019-12-18 13:30:00,278.11,278.26,278.05,278.12,4166.0,278.11,278.26,278.05,278.12,4166.0
2019-12-18 13:35:00,278.17,278.4,278.01,278.31,8569.0,278.17,278.4,278.01,278.31,8569.0
2019-12-18 13:40:00,278.28,278.32,277.91,277.91,7695.0,278.28,278.32,277.91,277.91,7695.0
2019-12-18 13:45:00,277.95,278.11,277.93,278.06,3809.0,277.95,278.11,277.93,278.06,3809.0
2019-12-18 13:50:00,278.07,278.24,277.76,278.21,6150.0,278.07,278.24,277.76,278.21,6150.0
2019-12-18 13:55:00,278.24,278.49,278.17,278.45,3159.0,278.24,278.49,278.17,278.45,3159.0
2019-12-18 14:00:00,278.5,278.57,278.38,278.52,7315.0,278.5,278.57,278.38,278.52,7315.0
2019-12-18 14:05:00,278.53,278.68,278.45,278.61,11793.0,278.53,278.68,278.45,278.61,11793.0
2019-12-18 14:10:00,278.62,278.66,278.42,278.42,7585.0,278.62,278.66,278.42,278.42,7585.0
2019-12-18 14:15:00,278.27,278.42,278.15,278.15,2423.0,278.27,278.42,278.15,278.15,2423.0
2019-12-18 14:20:00,278.15,278.35,278.03,278.09,5522.0,278.15,278.35,278.03,278.09,5522.0
2019-12-18 14:25:00,278.15,278.35,278.11,278.28,3263.0,278.15,278.35,278.11,278.28,3263.0
2019-12-18 14:30:00,278.31,278.64,278.28,278.64,5316.0,278.31,278.64,278.28,278.64,5316.0
2019-12-18 14:35:00,278.7,278.85,278.66,278.8,8877.0,278.7,278.85,278.66,278.8,8877.0
2019-12-18 14:40:00,278.7,278.85,278.42,278.42,3814.0,278.7,278.85,278.42,278.42,3814.0
2019-12-18 14:45:00,278.41,278.47,278.31,278.4,5142.0,278.41,278.47,278.31,278.4,5142.0
2019-12-18 14:50:00,278.47,278.47,278.24,278.28,6908.0,278.47,278.47,278.24,278.28,6908.0
2019-12-18 14:55:00,278.24,278.43,278.19,278.43,2964.0,278.24,278.43,278.19,278.43,2964.0
2019-12-18 15:00:00,278.53,278.63,278.36,278.43,6369.0,278.53,278.63,278.36,278.43,6369.0
2019-12-18 15:05:00,278.36,278.39,278.19,278.38,4596.0,278.36,278.39,278.19,278.38,4596.0
2019-12-18 15:10:00,278.42,278.82,278.36,278.38,16137.0,278.42,278.82,278.36,278.38,16137.0
2019-12-18 15:15:00,278.38,278.47,278.28,278.28,2314.0,278.38,278.47,278.28,278.28,2314.0
2019-12-18 15:20:00,278.21,278.21,278.03,278.1,3000.0,278.21,278.21,278.03,278.1,3000.0
2019-12-18 15:25:00,278.12,278.13,277.71,277.74,6199.0,278.12,278.13,277.71,277.74,6199.0
2019-12-18 15:30:00,277.73,277.76,277.32,277.65,8884.0,277.73,277.76,277.32,277.65,8884.0
2019-12-18 15:35:00,277.69,277.78,277.52,277.75,5000.0,277.69,277.78,277.52,277.75,5000.0
2019-12-18 15:40:00,277.81,278.09,277.78,277.84,9791.0,277.81,278.09,277.78,277.84,9791.0
2019-12-18 15:45:00,277.84,277.86,277.44,277.63,11545.0,277.84,277.86,277.44,277.63,11545.0
2019-12-18 15:50:00,277.59,277.69,277.45,277.59,25516.0,277.59,277.69,277.45,277.59,25516.0
2019-12-18 15:55:00,277.71,277.85,277.27,277.27,56439.0,277.71,277.85,277.27,277.27,56439.0
2019-12-19 09:30:00,277.45,278.44,276.61,278.14,25636.0,277.45,278.44,276.61,278.14,25636.0
2019-12-19 09:35:00,277.96,278.2,276.68,277.0,9191.0,277.96,278.2,276.68,277.0,9191.0
2019-12-19 09:40:00,276.93,277.11,276.18,276.18,7583.0,276.93,277.11,276.18,276.18,7583.0
2019-12-19 09:45:00,276.26,276.46,275.33,276.37,11942.0,276.26,276.46,275.33,276.37,11942.0
2019-12-19 09:50:00,276.37,277.28,276.27,276.91,8840.0,276.37,277.28,276.27,276.91,8840.0
2019-12-19 09:55:00,276.75,277.21,276.49,276.5,5446.0,276.75,277.21,276.49,276.5,5446.0
2019-12-19 10:00:00,276.46,276.63,276.23,276.37,5864.0,276.46,276.63,276.23,276.37,5864.0
2019-12-19 10:05:00,276.4,276.85,276.34,276.84,4570.0,276.4,276.85,276.34,276.84,4570.0
2019-12-19 10:10:00,276.85,276.85,275.81,276.02,6273.0,276.85,276.85,275.81,276.02,6273.0
2019-12-19 10:15:00,275.97,276.2,275.7,276.06,7732.0,275.97,276.2,275.7,276.06,7732.0
2019-12-19 10:20:00,276.17,276.46,276.0,276.1,14348.0,276.17,276.46,276.0,276.1,14348.0
2019-12-19 10:25:00,276.0,276.41,275.67,276.41,4549.0,276.0,276.41,275.67,276.41,4549.0
2019-12-19 10:30:00,276.2,276.21,275.87,276.12,6029.0,276.2,276.21,275.87,276.12,6029.0
2019-12-19 10:35:00,276.12,276.46,276.12,276.33,5008.0,276.12,276.46,276.12,276.33,5008.0
2019-12-19 10:40:00,276.29,276.85,276.27,276.85,4361.0,276.29,276.85,276.27,276.85,4361.0
2019-12-19 10:45:00,276.89,277.1,276.63,276.95,7488.0,276.89,277.1,276.63,276.95,7488.0
2019-12-19 10:50:00,276.9,276.9,276.49,276.66,6042.0,276.9,276.9,276.49,276.66,6042.0
2019-12-19 10:55:00,276.65,277.01,276.63,276.89,6549.0,276.65,277.01,276.63,276.89,6549.0
2019-12-19 11:00:00,276.85,277.26,276.58,277.07,8045.0,276.85,277.26,276.58,277.07,8045.0
2019-12-19 11:05:00,277.13,277.31,276.79,276.91,7554.0,277.13,277.31,276.79,276.91,7554.0
2019-12-19 11:10:00,276.8,276.97,276.67,276.82,3318.0,276.8,276.97,276.67,276.82,3318.0
2019-12-19 11:15:00,276.77,276.91,276.65,276.91,2455.0,276.77,276.91,276.65,276.91,2455.0
2019-12-19 11:20:00,276.93,277.17,276.84,277.05,7411.0,276.93,277.17,276.84,277.05,7411.0
2019-12-19 11:25:00,276.99,277.61,276.99,277.55,9429.0,276.99,277.61,276.99,277.55,9429.0
2019-12-19 11:30:00,277.61,278.2,277.56,277.94,7355.0,277.61,278.2,277.56,277.94,7355.0
2019-12-19 11:35:00,278.0,278.13,277.93,277.93,2626.0,278.0,278.13,277.93,277.93,2626.0
2019-12-19 11:40:00,278.0,278.03,277.61,277.63,5664.0,278.0,278.03,277.61,277.63,5664.0
2019-12-19 11:45:00,277.61,277.81,277.59,277.67,3499.0,277.61,277.81,277.59,277.67,3499.0
2019-12-19 11:50:00,277.67,277.82,277.64,277.68,5200.0,277.67,277.82,277.64,277.68,5200.0
2019-12-19 11:55:00,277.71,277.78,277.56,277.65,6930.0,277.71,277.78,277.56,277.65,6930.0
2019-12-19 12:00:00,277.75,278.15,277.75,278.02,7000.0,277.75,278.15,277.75,278.02,7000.0
2019-12-19 12:05:00,277.96,278.61,277.95,278.55,5033.0,277.96,278.61,277.95,278.55,5033.0
2019-12-19 12:10:00,278.58,278.95,278.35,278.35,9665.0,278.58,278.95,278.35,278.35,9665.0
2019-12-19 12:15:00,278.35,278.71,278.31,278.59,10382.0,278.35,278.71,278.31,278.59,10382.0
2019-12-19 12:20:00,278.6,278.93,278.6,278.74,3820.0,278.6,278.93,278.6,278.74,3820.0
2019-12-19 12:25:00,278.76,278.76,278.25,278.29,3078.0,278.76,278.76,278.25,278.29,3078.0
2019-12-19 12:30:00,278.15,278.15,277.85,278.13,2250.0,278.15,278.15,277.85,278.13,2250.0
2019-12-19 12:35:00,278.17,278.17,278.06,278.06,1714.0,278.17,278.17,278.06,278.06,1714.0
2019-12-19 12:40:00,278.06,278.35,278.05,278.34,3207.0,278.06,278.35,278.05,278.34,3207.0
2019-12-19 12:45:00,278.33,278.56,278.33,278.54,13380.0,278.33,278.56,278.33,278.54,13380.0
2019-12-19 12:50:00,278.53,278.59,278.46,278.52,8210.0,278.53,278.59,278.46,278.52,8210.0
2019-12-19 12:55:00,278.47,278.54,278.42,278.5,9482.0,278.47,278.54,278.42,278.5,9482.0
2019-12-19 13:00:00,278.5,278.65,278.45,278.56,7689.0,278.5,278.65,278.45,278.56,7689.0
2019-12-19 13:05:00,278.5,278.65,278.47,278.56,5875.0,278.5,278.65,278.47,278.56,5875.0
2019-12-19 13:10:00,278.58,278.61,278.45,278.6,5048.0,278.58,278.61,278.45,278.6,5048.0
2019-12-19 13:15:00,278.6,278.79,278.59,278.78,8900.0,278.6,278.79,278.59,278.78,8900.0
2019-12-19 13:20:00,278.81,279.05,278.73,278.85,18174.0,278.81,279.05,278.73,278.85,18174.0
2019-12-19 13:25:00,278.86,278.86,278.5,278.55,11650.0,278.86,278.86,278.5,278.55,11650.0
2019-12-19 13:30:00,278.59,278.9,278.56,278.9,5937.0,278.59,278.9,278.56,278.9,5937.0
2019-12-19 13:35:00,278.91,278.91,278.53,278.54,5766.0,278.91,278.91,278.53,278.54,5766.0
2019-12-19 13:40:00,278.6,278.69,278.47,278.69,4293.0,278.6,278.69,278.47,278.69,4293.0
2019-12-19 13:45:00,278.72,278.9,278.72,278.9,3345.0,278.72,278.9,278.72,278.9,3345.0
2019-12-19 13:50:00,278.92,279.11,278.88,278.95,11027.0,278.92,279.11,278.88,278.95,11027.0
2019-12-19 13:55:00,278.97,278.98,278.68,278.72,4614.0,278.97,278.98,278.68,278.72,4614.0
2019-12-19 14:00:00,278.66,278.66,278.44,278.63,5864.0,278.66,278.66,278.44,278.63,5864.0
2019-12-19 14:05:00,278.63,278.7,278.47,278.59,3057.0,278.63,278.7,278.47,278.59,3057.0
2019-12-19 14:10:00,278.62,278.71,278.48,278.71,3905.0,278.62,278.71,278.48,278.71,3905.0
2019-12-19 14:15:00,278.72,278.78,278.62,278.62,3038.0,278.72,278.78,278.62,278.62,3038.0
2019-12-19 14:20:00,278.64,278.66,278.55,278.59,4894.0,278.64,278.66,278.55,278.59,4894.0
2019-12-19 14:25:00,278.61,278.62,278.43,278.5,11630.0,278.61,278.62,278.43,278.5,11630.0
2019-12-19 14:30:00,278.45,278.56,278.45,278.48,7470.0,278.45,278.56,278.45,278.48,7470.0
2019-12-19 14:35:00,278.47,278.63,278.35,278.45,5236.0,278.47,278.63,278.35,278.45,5236.0
2019-12-19 14:40:00,278.45,278.45,278.27,278.3,5772.0,278.45,278.45,278.27,278.3,5772.0
2019-12-19 14:45:00,278.29,278.67,278.22,278.44,8168.0,278.29,278.67,278.22,278.44,8168.0
2019-12-19 14:50:00,278.4,278.55,278.1,278.22,8853.0,278.4,278.55,278.1,278.22,8853.0
2019-12-19 14:55:00,278.25,278.25,277.96,278.11,6630.0,278.25,278.25,277.96,278.11,6630.0
2019-12-19 15:00:00,278.07,278.3,278.02,278.2,11916.0,278.07,278.3,278.02,278.2,11916.0
2019-12-19 15:05:00,278.18,278.18,277.75,277.85,9791.0,278.18,278.18,277.75,277.85,9791.0
2019-12-19 15:10:00,277.87,278.12,277.87,277.96,8480.0,277.87,278.12,277.87,277.96,8480.0
2019-12-19 15:15:00,277.91,278.09,277.86,278.03,6641.0,277.91,278.09,277.86,278.03,6641.0
2019-12-19 15:20:00,278.03,278.11,277.96,278.06,9662.0,278.03,278.11,277.96,278.06,9662.0
2019-12-19 15:25:00,278.01,278.23,277.96,278.19,9551.0,278.01,278.23,277.96,278.19,9551.0
2019-12-19 15:30:00,278.25,278.41,278.23,278.29,11290.0,278.25,278.41,278.23,278.29,11290.0
2019-12-19 15:35:00,278.3,278.5,278.2,278.35,13563.0,278.3,278.5,278.2,278.35,13563.0
2019-12-19 15:40:00,278.39,278.53,278.3,278.36,18917.0,278.39,278.53,278.3,278.36,18917.0
2019-12-19 15:45:00,278.4,278.4,278.16,278.25,15578.0,278.4,278.4,278.16,278.25,15578.0
2019-12-19 15:50:00,278.24,278.31,278.02,278.19,34608.0,278.24,278.31,278.02,278.19,34608.0
2019-12-19 15:55:00,278.19,278.69,278.19,278.45,103875.0,278.19,278.69,278.19,278.45,103875.0
2019-12-20 09:30:00,280.52,281.5,279.3,280.89,178511.0,280.52,281.5,279.3,280.89,178511.0
2019-12-20 09:35:00,280.62,282.49,280.6,281.07,32558.0,280.62,282.49,280.6,281.07,32558.0
2019-12-20 09:40:00,281.03,281.06,279.35,279.67,9337.0,281.03,281.06,279.35,279.67,9337.0
2019-12-20 09:45:00,279.51,280.69,279.5,280.33,6625.0,279.51,280.69,279.5,280.33,6625.0
2019-12-20 09:50:00,279.98,280.44,279.68,280.22,3841.0,279.98,280.44,279.68,280.22,3841.0
2019-12-20 09:55:00,280.2,280.56,279.49,279.65,9242.0,280.2,280.56,279.49,279.65,9242.0
2019-12-20 10:00:00,279.83,280.49,279.71,279.86,5451.0,279.83,280.49,279.71,279.86,5451.0
2019-12-20 10:05:00,279.9,280.15,279.62,279.88,2715.0,279.9,280.15,279.62,279.88,2715.0
2019-12-20 10:10:00,279.85,279.86,279.3,279.62,6584.0,279.85,279.86,279.3,279.62,6584.0
2019-12-20 10:15:00,279.63,279.7,278.76,278.76,8779.0,279.63,279.7,278.76,278.76,8779.0
2019-12-20 10:20:00,278.81,280.0,278.81,279.91,11491.0,278.81,280.0,278.81,279.91,11491.0
2019-12-20 10:25:00,279.94,279.95,279.65,279.79,10816.0,279.94,279.95,279.65,279.79,10816.0
2019-12-20 10:30:00,280.02,280.38,279.91,280.05,5717.0,280.02,280.38,279.91,280.05,5717.0
2019-12-20 10:35:00,279.95,280.16,279.67,279.81,4638.0,279.95,280.16,279.67,279.81,4638.0
2019-12-20 10:40:00,279.82,279.86,279.54,279.65,3608.0,279.82,279.86,279.54,279.65,3608.0
2019-12-20 10:45:00,279.67,279.78,279.46,279.69,2874.0,279.67,279.78,279.46,279.69,2874.0
2019-12-20 10:50:00,279.71,279.71,279.18,279.47,2907.0,279.71,279.71,279.18,279.47,2907.0
2019-12-20 10:55:00,279.33,279.6,279.22,279.52,3900.0,279.33,279.6,279.22,279.52,3900.0
2019-12-20 11:00:00,279.47,279.63,279.33,279.46,3451.0,279.47,279.63,279.33,279.46,3451.0
2019-12-20 11:05:00,279.48,279.88,279.38,279.67,8811.0,279.48,279.88,279.38,279.67,8811.0
2019-12-20 11:10:00,279.7,279.91,279.66,279.88,9706.0,279.7,279.91,279.66,279.88,9706.0
2019-12-20 11:15:00,279.92,280.1,279.71,279.79,3616.0,279.92,280.1,279.71,279.79,3616.0
2019-12-20 11:20:00,279.83,279.83,279.3,279.45,4828.0,279.83,279.83,279.3,279.45,4828.0
2019-12-20 11:25:00,279.35,279.87,279.32,279.67,5739.0,279.35,279.87,279.32,279.67,5739.0
2019-12-20 11:30:00,279.69,279.91,279.69,279.91,5534.0,279.69,279.91,279.69,279.91,5534.0
2019-12-20 11:35:00,279.86,280.12,279.8,280.03,4335.0,279.86,280.12,279.8,280.03,4335.0
2019-12-20 11:40:00,279.89,279.89,279.27,279.38,8589.0,279.89,279.89,279.27,279.38,8589.0
2019-12-20 11:45:00,279.28,279.37,279.02,279.37,6900.0,279.28,279.37,279.02,279.37,6900.0
2019-12-20 11:50:00,279.51,279.62,278.97,279.18,2731.0,279.51,279.62,278.97,279.18,2731.0
2019-12-20 11:55:00,279.19,279.2,278.99,278.99,3261.0,279.19,279.2,278.99,278.99,3261.0
2019-12-20 12:00:00,279.11,279.43,279.08,279.43,4117.0,279.11,279.43,279.08,279.43,4117.0
2019-12-20 12:05:00,279.53,279.53,279.34,279.49,2000.0,279.53,279.53,279.34,279.49,2000.0
2019-12-20 12:10:00,279.46,279.73,279.44,279.73,3441.0,279.46,279.73,279.44,279.73,3441.0
2019-12-20 12:15:00,279.8,279.85,279.72,279.79,1622.0,279.8,279.85,279.72,279.79,1622.0
2019-12-20 12:20:00,279.75,279.9,279.74,279.9,1440.0,279.75,279.9,279.74,279.9,1440.0
2019-12-20 12:25:00,279.93,279.96,279.85,279.96,1499.0,279.93,279.96,279.85,279.96,1499.0
2019-12-20 12:30:00,279.92,280.21,279.91,280.12,6053.0,279.92,280.21,279.91,280.12,6053.0
2019-12-20 12:35:00,280.13,280.16,279.94,279.94,5916.0,280.13,280.16,279.94,279.94,5916.0
2019-12-20 12:40:00,280.03,280.51,279.91,280.44,3225.0,280.03,280.51,279.91,280.44,3225.0
2019-12-20 12:45:00,280.41,280.41,280.11,280.16,3228.0,280.41,280.41,280.11,280.16,3228.0
2019-12-20 12:50:00,280.2,280.68,280.2,280.64,2938.0,280.2,280.68,280.2,280.64,2938.0
2019-12-20 12:55:00,280.6,280.67,280.52,280.55,4588.0,280.6,280.67,280.52,280.55,4588.0
2019-12-20 13:00:00,280.6,280.86,280.55,280.85,2628.0,280.6,280.86,280.55,280.85,2628.0
2019-12-20 13:05:00,280.85,280.91,280.71,280.71,3631.0,280.85,280.91,280.71,280.71,3631.0
2019-12-20 13:10:00,280.77,281.0,280.76,280.9,9736.0,280.77,281.0,280.76,280.9,9736.0
2019-12-20 13:15:00,280.91,280.91,280.38,280.56,8693.0,280.91,280.91,280.38,280.56,8693.0
2019-12-20 13:20:00,280.53,280.58,280.21,280.44,3763.0,280.53,280.58,280.21,280.44,3763.0
2019-12-20 13:25:00,280.47,280.82,280.41,280.65,2915.0,280.47,280.82,280.41,280.65,2915.0
2019-12-20 13:30:00,280.72,280.9,280.67,280.72,3279.0,280.72,280.9,280.67,280.72,3279.0
2019-12-20 13:35:00,280.72,281.1,280.65,281.07,5933.0,280.72,281.1,280.65,281.07,5933.0
2019-12-20 13:40:00,281.03,281.22,280.99,281.19,3865.0,281.03,281.22,280.99,281.19,3865.0
2019-12-20 13:45:00,281.23,281.32,281.11,281.17,2484.0,281.23,281.32,281.11,281.17,2484.0
2019-12-20 13:50:00,281.19,281.35,281.14,281.28,4622.0,281.19,281.35,281.14,281.28,4622.0
2019-12-20 13:55:00,281.36,281.36,281.21,281.25,2094.0,281.36,281.36,281.21,281.25,2094.0
2019-12-20 14:00:00,281.23,281.38,281.01,281.05,4248.0,281.23,281.38,281.01,281.05,4248.0
2019-12-20 14:05:00,281.05,281.36,281.0,281.36,4555.0,281.05,281.36,281.0,281.36,4555.0
2019-12-20 14:10:00,281.39,281.66,281.39,281.61,6687.0,281.39,281.66,281.39,281.61,6687.0
2019-12-20 14:15:00,281.59,281.86,281.59,281.81,5382.0,281.59,281.86,281.59,281.81,5382.0
2019-12-20 14:20:00,281.79,281.79,281.35,281.47,4428.0,281.79,281.79,281.35,281.47,4428.0
2019-12-20 14:25:00,281.53,281.54,281.43,281.49,3582.0,281.53,281.54,281.43,281.49,3582.0
2019-12-20 14:30:00,281.44,281.44,281.03,281.04,4245.0,281.44,281.44,281.03,281.04,4245.0
2019-12-20 14:35:00,281.13,281.34,281.07,281.24,4449.0,281.13,281.34,281.07,281.24,4449.0
2019-12-20 14:40:00,281.25,281.3,281.14,281.14,3378.0,281.25,281.3,281.14,281.14,3378.0
2019-12-20 14:45:00,281.13,281.31,280.99,281.25,4316.0,281.13,281.31,280.99,281.25,4316.0
2019-12-20 14:50:00,281.09,281.37,281.08,281.26,3314.0,281.09,281.37,281.08,281.26,3314.0
2019-12-20 14:55:00,281.33,281.48,281.18,281.48,2828.0,281.33,281.48,281.18,281.48,2828.0
2019-12-20 15:00:00,281.27,281.42,280.97,281.04,4215.0,281.27,281.42,280.97,281.04,4215.0
2019-12-20 15:05:00,281.04,281.22,280.99,281.15,4875.0,281.04,281.22,280.99,281.15,4875.0
2019-12-20 15:10:00,281.22,281.43,281.1,281.1,14360.0,281.22,281.43,281.1,281.1,14360.0
2019-12-20 15:15:00,281.14,281.45,281.14,281.33,3268.0,281.14,281.45,281.14,281.33,3268.0
2019-12-20 15:20:00,281.29,281.39,281.23,281.3,4297.0,281.29,281.39,281.23,281.3,4297.0
2019-12-20 15:25:00,281.34,281.4,281.19,281.38,6218.0,281.34,281.4,281.19,281.38,6218.0
2019-12-20 15:30:00,281.43,281.43,281.1,281.3,8167.0,281.43,281.43,281.1,281.3,8167.0
2019-12-20 15:35:00,281.33,281.62,281.25,281.48,14667.0,281.33,281.62,281.25,281.48,14667.0
2019-12-20 15:40:00,281.52,281.71,281.51,281.59,8815.0,281.52,281.71,281.51,281.59,8815.0
2019-12-20 15:45:00,281.59,281.66,281.39,281.58,14136.0,281.59,281.66,281.39,281.58,14136.0
2019-12-20 15:50:00,281.88,282.7,281.59,282.67,62464.0,281.88,282.7,281.59,282.67,62464.0
2019-12-20 15:55:00,282.73,282.83,282.23,282.6,94534.0,282.73,282.83,282.23,282.6,94534.0
2019-12-23 09:30:00,283.05,283.4,281.71,282.41,34440.0,283.05,283.4,281.71,282.41,34440.0
2019-12-23 09:35:00,282.27,283.47,282.17,283.0,26915.0,282.27,283.47,282.17,283.0,26915.0
2019-12-23 09:40:00,283.0,285.45,282.59,285.42,47609.0,283.0,285.45,282.59,285.42,47609.0
2019-12-23 09:45:00,285.35,286.8,284.69,286.8,76425.0,285.35,286.8,284.69,286.8,76425.0
2019-12-23 09:50:00,286.63,286.68,285.29,286.41,37796.0,286.63,286.68,285.29,286.41,37796.0
2019-12-23 09:55:00,286.38,287.44,286.17,287.17,43009.0,286.38,287.44,286.17,287.17,43009.0
2019-12-23 10:00:00,287.18,287.24,285.99,286.08,35175.0,287.18,287.24,285.99,286.08,35175.0
2019-12-23 10:05:00,286.09,286.13,284.23,284.25,22190.0,286.09,286.13,284.23,284.25,22190.0
2019-12-23 10:10:00,284.37,284.97,284.36,284.81,10334.0,284.37,284.97,284.36,284.81,10334.0
2019-12-23 10:15:00,284.8,285.21,284.25,285.11,13903.0,284.8,285.21,284.25,285.11,13903.0
2019-12-23 10:20:00,285.17,285.5,284.59,284.59,22841.0,285.17,285.5,284.59,284.59,22841.0
2019-12-23 10:25:00,284.56,285.34,284.33,284.8,32324.0,284.56,285.34,284.33,284.8,32324.0
2019-12-23 10:30:00,284.69,285.44,284.5,285.38,14168.0,284.69,285.44,284.5,285.38,14168.0
2019-12-23 10:35:00,285.37,286.07,285.17,285.18,20074.0,285.37,286.07,285.17,285.18,20074.0
2019-12-23 10:40:00,285.14,285.35,284.98,285.35,2920.0,285.14,285.35,284.98,285.35,2920.0
2019-12-23 10:45:00,285.39,285.61,285.25,285.41,5070.0,285.39,285.61,285.25,285.41,5070.0
2019-12-23 10:50:00,285.31,286.14,285.15,285.86,6399.0,285.31,286.14,285.15,285.86,6399.0
2019-12-23 10:55:00,285.81,286.28,285.76,286.28,3444.0,285.81,286.28,285.76,286.28,3444.0
2019-12-23 11:00:00,286.3,286.42,285.75,286.0,11234.0,286.3,286.42,285.75,286.0,11234.0
2019-12-23 11:05:00,286.02,286.02,284.74,284.92,28182.0,286.02,286.02,284.74,284.92,28182.0
2019-12-23 11:10:00,284.91,285.03,284.75,284.95,5279.0,284.91,285.03,284.75,284.95,5279.0
2019-12-23 11:15:00,285.0,285.04,284.01,284.01,10603.0,285.0,285.04,284.01,284.01,10603.0
2019-12-23 11:20:00,284.16,284.8,284.15,284.53,8838.0,284.16,284.8,284.15,284.53,8838.0
2019-12-23 11:25:00,284.5,284.69,284.3,284.69,6754.0,284.5,284.69,284.3,284.69,6754.0
2019-12-23 11:30:00,284.69,284.8,283.72,283.89,38460.0,284.69,284.8,283.72,283.89,38460.0
2019-12-23 11:35:00,283.88,284.38,283.82,284.2,23835.0,283.88,284.38,283.82,284.2,23835.0
2019-12-23 11:40:00,284.27,284.38,284.01,284.01,3090.0,284.27,284.38,284.01,284.01,3090.0
2019-12-23 11:45:00,283.83,283.83,283.11,283.57,14971.0,283.83,283.83,283.11,283.57,14971.0
2019-12-23 11:50:00,283.55,283.69,283.49,283.6,3121.0,283.55,283.69,283.49,283.6,3121.0
2019-12-23 11:55:00,283.78,284.04,283.61,283.9,3055.0,283.78,284.04,283.61,283.9,3055.0
2019-12-23 12:00:00,283.83,284.1,283.58,283.7,6646.0,283.83,284.1,283.58,283.7,6646.0
2019-12-23 12:05:00,283.72,284.6,283.55,284.24,8944.0,283.72,284.6,283.55,284.24,8944.0
2019-12-23 12:10:00,284.21,284.71,284.21,284.57,5049.0,284.21,284.71,284.21,284.57,5049.0
2019-12-23 12:15:00,284.59,284.79,284.46,284.63,3107.0,284.59,284.79,284.46,284.63,3107.0
2019-12-23 12:20:00,284.54,284.62,284.26,284.48,3127.0,284.54,284.62,284.26,284.48,3127.0
2019-12-23 12:25:00,284.55,284.61,284.28,284.46,6823.0,284.55,284.61,284.28,284.46,6823.0
2019-12-23 12:30:00,284.45,284.69,284.45,284.66,1804.0,284.45,284.69,284.45,284.66,1804.0
2019-12-23 12:35:00,284.69,284.7,284.42,284.42,1940.0,284.69,284.7,284.42,284.42,1940.0
2019-12-23 12:40:00,284.36,284.38,283.98,284.34,5247.0,284.36,284.38,283.98,284.34,5247.0
2019-12-23 12:45:00,284.34,284.45,283.98,283.98,5241.0,284.34,284.45,283.98,283.98,5241.0
2019-12-23 12:50:00,284.01,284.25,283.95,284.25,5364.0,284.01,284.25,283.95,284.25,5364.0
2019-12-23 12:55:00,284.15,284.2,283.84,283.94,2818.0,284.15,284.2,283.84,283.94,2818.0
2019-12-23 13:00:00,283.96,284.28,283.95,283.95,2801.0,283.96,284.28,283.95,283.95,2801.0
2019-12-23 13:05:00,284.02,284.14,284.02,284.14,400.0,284.02,284.14,284.02,284.14,400.0
2019-12-23 13:10:00,284.21,284.29,284.11,284.21,2734.0,284.21,284.29,284.11,284.21,2734.0
2019-12-23 13:15:00,284.21,284.52,284.21,284.49,5276.0,284.21,284.52,284.21,284.49,5276.0
2019-12-23 13:20:00,284.45,284.45,284.3,284.43,2714.0,284.45,284.45,284.3,284.43,2714.0
2019-12-23 13:25:00,284.4,284.62,284.4,284.6,774.0,284.4,284.62,284.4,284.6,774.0
2019-12-23 13:30:00,284.67,285.0,284.67,284.85,5335.0,284.67,285.0,284.67,284.85,5335.0
2019-12-23 13:35:00,284.89,284.94,284.83,284.89,1646.0,284.89,284.94,284.83,284.89,1646.0
2019-12-23 13:40:00,284.89,284.95,284.53,284.53,8432.0,284.89,284.95,284.53,284.53,8432.0
2019-12-23 13:45:00,284.54,284.62,284.26,284.34,5153.0,284.54,284.62,284.26,284.34,5153.0
2019-12-23 13:50:00,284.33,284.45,284.24,284.24,2615.0,284.33,284.45,284.24,284.24,2615.0
2019-12-23 13:55:00,284.19,284.19,283.9,283.94,3821.0,284.19,284.19,283.9,283.94,3821.0
2019-12-23 14:00:00,283.92,284.18,283.89,283.96,4900.0,283.92,284.18,283.89,283.96,4900.0
2019-12-23 14:05:00,283.93,283.93,283.58,283.7,7549.0,283.93,283.93,283.58,283.7,7549.0
2019-12-23 14:10:00,283.78,283.87,283.73,283.82,1500.0,283.78,283.87,283.73,283.82,1500.0
2019-12-23 14:15:00,283.78,284.02,283.69,284.0,3030.0,283.78,284.02,283.69,284.0,3030.0
2019-12-23 14:20:00,283.97,283.97,283.67,283.67,4565.0,283.97,283.97,283.67,283.67,4565.0
2019-12-23 14:25:00,283.62,283.72,283.53,283.56,4286.0,283.62,283.72,283.53,283.56,4286.0
2019-12-23 14:30:00,283.67,283.73,283.59,283.64,2613.0,283.67,283.73,283.59,283.64,2613.0
2019-12-23 14:35:00,283.64,283.64,283.35,283.5,5811.0,283.64,283.64,283.35,283.5,5811.0
2019-12-23 14:40:00,283.45,283.49,283.34,283.41,2740.0,283.45,283.49,283.34,283.41,2740.0
2019-12-23 14:45:00,283.39,283.4,283.08,283.16,3670.0,283.39,283.4,283.08,283.16,3670.0
2019-12-23 14:50:00,283.17,283.19,283.08,283.12,2332.0,283.17,283.19,283.08,283.12,2332.0
2019-12-23 14:55:00,283.22,283.33,283.21,283.33,2096.0,283.22,283.33,283.21,283.33,2096.0
2019-12-23 15:00:00,283.44,283.5,283.17,283.24,5169.0,283.44,283.5,283.17,283.24,5169.0
2019-12-23 15:05:00,283.21,283.28,283.05,283.08,7751.0,283.21,283.28,283.05,283.08,7751.0
2019-12-23 15:10:00,283.04,283.24,282.74,283.19,27468.0,283.04,283.24,282.74,283.19,27468.0
2019-12-23 15:15:00,283.19,283.43,283.07,283.11,24324.0,283.19,283.43,283.07,283.11,24324.0
2019-12-23 15:20:00,283.15,283.72,283.11,283.69,22951.0,283.15,283.72,283.11,283.69,22951.0
2019-12-23 15:25:00,283.68,283.89,283.61,283.75,11523.0,283.68,283.89,283.61,283.75,11523.0
2019-12-23 15:30:00,283.72,283.74,283.55,283.67,7843.0,283.72,283.74,283.55,283.67,7843.0
2019-12-23 15:35:00,283.69,283.84,283.21,283.22,15587.0,283.69,283.84,283.21,283.22,15587.0
2019-12-23 15:40:00,283.17,283.57,283.15,283.38,18135.0,283.17,283.57,283.15,283.38,18135.0
2019-12-23 15:45:00,283.38,283.42,282.9,282.92,14789.0,283.38,283.42,282.9,282.92,14789.0
2019-12-23 15:50:00,282.94,283.35,282.94,283.31,22184.0,282.94,283.35,282.94,283.31,22184.0
2019-12-23 15:55:00,283.31,283.47,283.02,283.27,40488.0,283.31,283.47,283.02,283.27,40488.0
2019-12-24 09:30:00,283.9,284.29,283.59,284.11,15502.0,283.9,284.29,283.59,284.11,15502.0
2019-12-24 09:35:00,283.93,284.69,283.93,284.29,5898.0,283.93,284.69,283.93,284.29,5898.0
2019-12-24 09:40:00,284.55,284.55,283.85,283.85,3774.0,284.55,284.55,283.85,283.85,3774.0
2019-12-24 09:45:00,283.86,284.01,283.39,283.62,7774.0,283.86,284.01,283.39,283.62,7774.0
2019-12-24 09:50:00,283.43,283.48,282.57,283.0,5991.0,283.43,283.48,282.57,283.0,5991.0
2019-12-24 09:55:00,282.9,283.3,282.58,282.58,3350.0,282.9,283.3,282.58,282.58,3350.0
2019-12-24 10:00:00,282.68,283.44,282.68,283.44,4350.0,282.68,283.44,282.68,283.44,4350.0
2019-12-24 10:05:00,283.59,283.77,283.48,283.52,6576.0,283.59,283.77,283.48,283.52,6576.0
2019-12-24 10:10:00,283.59,283.6,283.09,283.24,3053.0,283.59,283.6,283.09,283.24,3053.0
2019-12-24 10:15:00,283.2,283.2,282.78,283.12,4404.0,283.2,283.2,282.78,283.12,4404.0
2019-12-24 10:20:00,283.05,283.48,283.05,283.48,2006.0,283.05,283.48,283.05,283.48,2006.0
2019-12-24 10:25:00,283.59,283.71,283.43,283.63,3926.0,283.59,283.71,283.43,283.63,3926.0
2019-12-24 10:30:00,283.76,284.06,283.76,283.81,4632.0,283.76,284.06,283.76,283.81,4632.0
2019-12-24 10:35:00,283.78,284.36,283.74,284.23,2613.0,283.78,284.36,283.74,284.23,2613.0
2019-12-24 10:40:00,284.24,284.27,283.97,284.1,3026.0,284.24,284.27,283.97,284.1,3026.0
2019-12-24 10:45:00,284.12,284.12,283.54,283.54,3515.0,284.12,284.12,283.54,283.54,3515.0
2019-12-24 10:50:00,283.58,283.87,283.58,283.81,3845.0,283.58,283.87,283.58,283.81,3845.0
2019-12-24 10:55:00,283.87,284.15,283.79,284.07,1100.0,283.87,284.15,283.79,284.07,1100.0
2019-12-24 11:00:00,283.95,284.02,283.64,283.64,1100.0,283.95,284.02,283.64,283.64,1100.0
2019-12-24 11:05:00,283.68,284.21,283.65,284.06,3785.0,283.68,284.21,283.65,284.06,3785.0
2019-12-24 11:10:00,284.14,284.15,283.81,283.81,1661.0,284.14,284.15,283.81,283.81,1661.0
2019-12-24 11:15:00,283.82,283.92,283.55,283.55,2720.0,283.82,283.92,283.55,283.55,2720.0
2019-12-24 11:20:00,283.63,284.18,283.63,284.09,2300.0,283.63,284.18,283.63,284.09,2300.0
2019-12-24 11:25:00,283.98,284.06,283.85,284.06,1900.0,283.98,284.06,283.85,284.06,1900.0
2019-12-24 11:30:00,284.12,284.12,283.86,283.86,1866.0,284.12,284.12,283.86,283.86,1866.0
2019-12-24 11:35:00,283.81,283.91,283.78,283.79,2600.0,283.81,283.91,283.78,283.79,2600.0
2019-12-24 11:40:00,283.7,284.16,283.7,284.16,2440.0,283.7,284.16,283.7,284.16,2440.0
2019-12-24 11:45:00,284.14,284.21,284.1,284.14,2100.0,284.14,284.21,284.1,284.14,2100.0
2019-12-24 11:50:00,284.25,284.37,284.22,284.37,1753.0,284.25,284.37,284.22,284.37,1753.0
2019-12-24 11:55:00,284.44,284.45,284.16,284.24,1602.0,284.44,284.45,284.16,284.24,1602.0
2019-12-24 12:00:00,284.31,284.65,284.23,284.23,1451.0,284.31,284.65,284.23,284.23,1451.0
2019-12-24 12:05:00,284.25,284.38,284.23,284.29,1765.0,284.25,284.38,284.23,284.29,1765.0
2019-12-24 12:10:00,284.36,284.47,284.36,284.41,2607.0,284.36,284.47,284.36,284.41,2607.0
2019-12-24 12:15:00,284.41,284.41,284.29,284.32,1368.0,284.41,284.41,284.29,284.32,1368.0
2019-12-24 12:20:00,284.36,284.92,284.33,284.68,5958.0,284.36,284.92,284.33,284.68,5958.0
2019-12-24 12:25:00,284.56,284.74,284.56,284.58,2300.0,284.56,284.74,284.56,284.58,2300.0
2019-12-24 12:30:00,284.69,284.69,284.23,284.38,3040.0,284.69,284.69,284.23,284.38,3040.0
2019-12-24 12:35:00,284.37,284.44,284.28,284.36,2452.0,284.37,284.44,284.28,284.36,2452.0
2019-12-24 12:40:00,284.33,284.51,284.17,284.17,4012.0,284.33,284.51,284.17,284.17,4012.0
2019-12-24 12:45:00,284.2,284.26,284.19,284.24,2439.0,284.2,284.26,284.19,284.24,2439.0
2019-12-24 12:50:00,284.25,284.33,284.0,284.0,5812.0,284.25,284.33,284.0,284.0,5812.0
2019-12-24 12:55:00,284.01,284.29,283.77,284.12,12972.0,284.01,284.29,283.77,284.12,12972.0
2019-12-26 09:30:00,284.76,286.22,284.76,286.08,13595.0,284.76,286.22,284.76,286.08,13595.0
2019-12-26 09:35:00,286.49,286.96,285.25,285.84,11519.0,286.49,286.96,285.25,285.84,11519.0
2019-12-26 09:40:00,285.62,286.23,285.49,286.23,1600.0,285.62,286.23,285.49,286.23,1600.0
2019-12-26 09:45:00,286.35,286.35,285.55,285.6,1800.0,286.35,286.35,285.55,285.6,1800.0
2019-12-26 09:50:00,285.61,286.06,285.53,285.68,4533.0,285.61,286.06,285.53,285.68,4533.0
2019-12-26 09:55:00,285.51,286.25,285.17,286.07,8156.0,285.51,286.25,285.17,286.07,8156.0
2019-12-26 10:00:00,286.16,286.48,286.15,286.47,5372.0,286.16,286.48,286.15,286.47,5372.0
2019-12-26 10:05:00,286.6,287.23,286.56,287.22,9122.0,286.6,287.23,286.56,287.22,9122.0
2019-12-26 10:10:00,287.1,287.52,286.99,287.51,5062.0,287.1,287.52,286.99,287.51,5062.0
2019-12-26 10:15:00,287.45,287.52,287.22,287.48,3584.0,287.45,287.52,287.22,287.48,3584.0
2019-12-26 10:20:00,287.39,288.08,287.26,287.73,10011.0,287.39,288.08,287.26,287.73,10011.0
2019-12-26 10:25:00,287.81,287.81,287.02,287.02,7830.0,287.81,287.81,287.02,287.02,7830.0
2019-12-26 10:30:00,287.13,287.35,287.13,287.35,1285.0,287.13,287.35,287.13,287.35,1285.0
2019-12-26 10:35:00,287.4,287.81,287.4,287.43,2868.0,287.4,287.81,287.4,287.43,2868.0
2019-12-26 10:40:00,287.24,287.29,287.19,287.22,1623.0,287.24,287.29,287.19,287.22,1623.0
2019-12-26 10:45:00,287.29,287.92,287.25,287.79,4466.0,287.29,287.92,287.25,287.79,4466.0
2019-12-26 10:50:00,287.81,288.0,287.5,287.61,5486.0,287.81,288.0,287.5,287.61,5486.0
2019-12-26 10:55:00,287.64,287.64,287.29,287.4,2362.0,287.64,287.64,287.29,287.4,2362.0
2019-12-26 11:00:00,287.32,287.63,287.2,287.48,7443.0,287.32,287.63,287.2,287.48,7443.0
2019-12-26 11:05:00,287.44,287.5,287.17,287.17,800.0,287.44,287.5,287.17,287.17,800.0
2019-12-26 11:10:00,287.0,287.2,286.38,286.94,8777.0,287.0,287.2,286.38,286.94,8777.0
2019-12-26 11:15:00,286.86,287.1,286.86,287.1,1292.0,286.86,287.1,286.86,287.1,1292.0
2019-12-26 11:20:00,287.28,287.28,286.9,286.9,3179.0,287.28,287.28,286.9,286.9,3179.0
2019-12-26 11:25:00,286.82,286.99,286.81,286.85,2339.0,286.82,286.99,286.81,286.85,2339.0
2019-12-26 11:30:00,286.85,286.85,286.45,286.45,3461.0,286.85,286.85,286.45,286.45,3461.0
2019-12-26 11:35:00,286.54,286.68,286.4,286.68,2611.0,286.54,286.68,286.4,286.68,2611.0
2019-12-26 11:40:00,286.66,286.93,286.61,286.73,2407.0,286.66,286.93,286.61,286.73,2407.0
2019-12-26 11:45:00,286.73,286.96,286.62,286.88,2816.0,286.73,286.96,286.62,286.88,2816.0
2019-12-26 11:50:00,286.94,287.3,286.94,287.12,3698.0,286.94,287.3,286.94,287.12,3698.0
2019-12-26 11:55:00,287.17,287.2,287.04,287.2,2833.0,287.17,287.2,287.04,287.2,2833.0
2019-12-26 12:00:00,287.21,287.38,287.21,287.3,2325.0,287.21,287.38,287.21,287.3,2325.0
2019-12-26 12:05:00,287.26,287.28,287.17,287.28,1621.0,287.26,287.28,287.17,287.28,1621.0
2019-12-26 12:10:00,287.31,287.32,286.92,286.97,6219.0,287.31,287.32,286.92,286.97,6219.0
2019-12-26 12:15:00,286.97,287.07,286.9,286.99,3036.0,286.97,287.07,286.9,286.99,3036.0
2019-12-26 12:20:00,287.0,287.12,286.98,287.11,2603.0,287.0,287.12,286.98,287.11,2603.0
2019-12-26 12:25:00,287.16,287.54,287.11,287.53,1646.0,287.16,287.54,287.11,287.53,1646.0
2019-12-26 12:30:00,287.43,287.44,287.06,287.13,2384.0,287.43,287.44,287.06,287.13,2384.0
2019-12-26 12:35:00,287.06,287.06,286.89,286.99,1105.0,287.06,287.06,286.89,286.99,1105.0
2019-12-26 12:40:00,286.93,287.22,286.88,287.22,1716.0,286.93,287.22,286.88,287.22,1716.0
2019-12-26 12:45:00,287.11,287.22,287.11,287.22,462.0,287.11,287.22,287.11,287.22,462.0
2019-12-26 12:50:00,287.26,287.51,287.24,287.29,3443.0,287.26,287.51,287.24,287.29,3443.0
2019-12-26 12:55:00,287.28,287.42,287.22,287.41,1147.0,287.28,287.42,287.22,287.41,1147.0
2019-12-26 13:00:00,287.43,287.62,287.4,287.54,1499.0,287.43,287.62,287.4,287.54,1499.0
2019-12-26 13:05:00,287.52,287.52,287.38,287.38,1017.0,287.52,287.52,287.38,287.38,1017.0
2019-12-26 13:10:00,287.43,287.51,287.43,287.46,1003.0,287.43,287.51,287.43,287.46,1003.0
2019-12-26 13:15:00,287.51,287.56,287.48,287.56,729.0,287.51,287.56,287.48,287.56,729.0
2019-12-26 13:20:00,287.52,287.52,287.22,287.22,2666.0,287.52,287.52,287.22,287.22,2666.0
2019-12-26 13:25:00,287.32,287.32,287.12,287.16,2087.0,287.32,287.32,287.12,287.16,2087.0
2019-12-26 13:30:00,287.2,287.26,287.17,287.22,2321.0,287.2,287.26,287.17,287.22,2321.0
2019-12-26 13:35:00,287.27,287.35,287.24,287.35,1707.0,287.27,287.35,287.24,287.35,1707.0
2019-12-26 13:40:00,287.38,287.4,287.37,287.4,750.0,287.38,287.4,287.37,287.4,750.0
2019-12-26 13:45:00,287.36,287.43,287.36,287.36,1688.0,287.36,287.43,287.36,287.36,1688.0
2019-12-26 13:50:00,287.43,287.62,287.43,287.59,2965.0,287.43,287.62,287.43,287.59,2965.0
2019-12-26 13:55:00,287.56,287.61,286.34,287.14,26036.0,287.56,287.61,286.34,287.14,26036.0
2019-12-26 14:00:00,287.14,287.25,287.08,287.1,5390.0,287.14,287.25,287.08,287.1,5390.0
2019-12-26 14:05:00,287.07,287.25,287.03,287.22,3100.0,287.07,287.25,287.03,287.22,3100.0
2019-12-26 14:10:00,287.22,287.32,287.2,287.28,4831.0,287.22,287.32,287.2,287.28,4831.0
2019-12-26 14:15:00,287.26,287.26,287.08,287.08,1462.0,287.26,287.26,287.08,287.08,1462.0
2019-12-26 14:20:00,287.08,287.08,286.91,286.93,1700.0,287.08,287.08,286.91,286.93,1700.0
2019-12-26 14:25:00,286.82,286.82,286.68,286.68,2826.0,286.82,286.82,286.68,286.68,2826.0
2019-12-26 14:30:00,286.7,286.78,286.66,286.66,1256.0,286.7,286.78,286.66,286.66,1256.0
2019-12-26 14:35:00,286.68,286.69,286.44,286.49,1850.0,286.68,286.69,286.44,286.49,1850.0
2019-12-26 14:40:00,286.35,286.44,286.34,286.35,990.0,286.35,286.44,286.34,286.35,990.0
2019-12-26 14:45:00,286.4,286.59,286.34,286.55,3817.0,286.4,286.59,286.34,286.55,3817.0
2019-12-26 14:50:00,286.51,286.55,286.17,286.28,6376.0,286.51,286.55,286.17,286.28,6376.0
2019-12-26 14:55:00,286.08,286.08,285.94,285.96,1632.0,286.08,286.08,285.94,285.96,1632.0
2019-12-26 15:00:00,285.98,286.0,285.84,286.0,6269.0,285.98,286.0,285.84,286.0,6269.0
2019-12-26 15:05:00,285.98,286.01,285.76,285.76,3209.0,285.98,286.01,285.76,285.76,3209.0
2019-12-26 15:10:00,285.71,285.79,285.66,285.75,3438.0,285.71,285.79,285.66,285.75,3438.0
2019-12-26 15:15:00,285.78,286.0,285.78,285.93,4120.0,285.78,286.0,285.78,285.93,4120.0
2019-12-26 15:20:00,285.92,285.97,285.76,285.8,3022.0,285.92,285.97,285.76,285.8,3022.0
2019-12-26 15:25:00,285.79,285.79,285.5,285.5,4520.0,285.79,285.79,285.5,285.5,4520.0
2019-12-26 15:30:00,285.51,285.66,285.3,285.52,17896.0,285.51,285.66,285.3,285.52,17896.0
2019-12-26 15:35:00,285.52,285.57,285.34,285.37,4113.0,285.52,285.57,285.34,285.37,4113.0
2019-12-26 15:40:00,285.37,285.62,285.3,285.59,10005.0,285.37,285.62,285.3,285.59,10005.0
2019-12-26 15:45:00,285.56,285.72,285.35,285.38,12098.0,285.56,285.72,285.35,285.38,12098.0
2019-12-26 15:50:00,285.35,285.82,285.09,285.76,23294.0,285.35,285.82,285.09,285.76,23294.0
2019-12-26 15:55:00,285.82,286.24,285.77,286.2,49243.0,285.82,286.24,285.77,286.2,49243.0
2019-12-27 09:30:00,288.07,288.07,286.74,286.92,16104.0,288.07,288.07,286.74,286.92,16104.0
2019-12-27 09:35:00,286.68,286.68,285.72,285.8,7679.0,286.68,286.68,285.72,285.8,7679.0
2019-12-27 09:40:00,285.72,285.87,284.87,285.56,8483.0,285.72,285.87,284.87,285.56,8483.0
2019-12-27 09:45:00,285.37,285.38,284.71,284.92,3758.0,285.37,285.38,284.71,284.92,3758.0
2019-12-27 09:50:00,285.09,285.7,284.82,285.5,7037.0,285.09,285.7,284.82,285.5,7037.0
2019-12-27 09:55:00,285.37,285.61,284.11,284.62,8984.0,285.37,285.61,284.11,284.62,8984.0
2019-12-27 10:00:00,284.64,285.49,284.43,285.06,6259.0,284.64,285.49,284.43,285.06,6259.0
2019-12-27 10:05:00,285.08,285.34,284.94,285.3,3002.0,285.08,285.34,284.94,285.3,3002.0
2019-12-27 10:10:00,285.26,286.09,285.25,286.0,7529.0,285.26,286.09,285.25,286.0,7529.0
2019-12-27 10:15:00,286.07,286.62,285.97,286.5,13831.0,286.07,286.62,285.97,286.5,13831.0
2019-12-27 10:20:00,286.48,287.0,286.05,286.22,25070.0,286.48,287.0,286.05,286.22,25070.0
2019-12-27 10:25:00,286.23,286.67,286.17,286.22,8405.0,286.23,286.67,286.17,286.22,8405.0
2019-12-27 10:30:00,286.26,287.0,286.25,286.77,30197.0,286.26,287.0,286.25,286.77,30197.0
2019-12-27 10:35:00,286.87,287.05,286.59,287.03,44323.0,286.87,287.05,286.59,287.03,44323.0
2019-12-27 10:40:00,286.98,287.46,286.95,287.46,5093.0,286.98,287.46,286.95,287.46,5093.0
2019-12-27 10:45:00,287.41,287.51,287.23,287.32,3629.0,287.41,287.51,287.23,287.32,3629.0
2019-12-27 10:50:00,287.25,287.67,287.1,287.55,6589.0,287.25,287.67,287.1,287.55,6589.0
2019-12-27 10:55:00,287.47,287.67,287.29,287.54,4149.0,287.47,287.67,287.29,287.54,4149.0
2019-12-27 11:00:00,287.5,287.58,287.43,287.44,5692.0,287.5,287.58,287.43,287.44,5692.0
2019-12-27 11:05:00,287.43,287.62,287.34,287.38,3981.0,287.43,287.62,287.34,287.38,3981.0
2019-12-27 11:10:00,287.42,287.59,287.06,287.24,6466.0,287.42,287.59,287.06,287.24,6466.0
2019-12-27 11:15:00,287.29,287.29,286.75,286.89,7590.0,287.29,287.29,286.75,286.89,7590.0
2019-12-27 11:20:00,287.0,287.08,286.68,286.68,4901.0,287.0,287.08,286.68,286.68,4901.0
2019-12-27 11:25:00,286.77,286.89,286.36,286.36,17656.0,286.77,286.89,286.36,286.36,17656.0
2019-12-27 11:30:00,286.42,286.59,286.29,286.52,13437.0,286.42,286.59,286.29,286.52,13437.0
2019-12-27 11:35:00,286.47,286.57,286.39,286.49,12543.0,286.47,286.57,286.39,286.49,12543.0
2019-12-27 11:40:00,286.5,286.53,286.43,286.48,3900.0,286.5,286.53,286.43,286.48,3900.0
2019-12-27 11:45:00,286.43,286.49,286.25,286.45,5912.0,286.43,286.49,286.25,286.45,5912.0
2019-12-27 11:50:00,286.48,286.49,286.4,286.45,1600.0,286.48,286.49,286.4,286.45,1600.0
2019-12-27 11:55:00,286.5,286.52,286.12,286.15,8807.0,286.5,286.52,286.12,286.15,8807.0
2019-12-27 12:00:00,286.04,286.1,285.92,285.95,6983.0,286.04,286.1,285.92,285.95,6983.0
2019-12-27 12:05:00,286.02,286.04,285.95,286.0,3386.0,286.02,286.04,285.95,286.0,3386.0
2019-12-27 12:10:00,286.0,286.1,285.86,285.96,4143.0,286.0,286.1,285.86,285.96,4143.0
2019-12-27 12:15:00,286.03,286.32,285.96,286.32,4322.0,286.03,286.32,285.96,286.32,4322.0
2019-12-27 12:20:00,286.34,286.35,285.95,285.98,3128.0,286.34,286.35,285.95,285.98,3128.0
2019-12-27 12:25:00,285.99,286.4,285.99,286.28,1829.0,285.99,286.4,285.99,286.28,1829.0
2019-12-27 12:30:00,286.3,286.3,286.03,286.1,5630.0,286.3,286.3,286.03,286.1,5630.0
2019-12-27 12:35:00,286.12,286.13,286.01,286.06,3515.0,286.12,286.13,286.01,286.06,3515.0
2019-12-27 12:40:00,286.06,286.19,285.96,286.19,2411.0,286.06,286.19,285.96,286.19,2411.0
2019-12-27 12:45:00,286.18,286.71,286.18,286.71,1157.0,286.18,286.71,286.18,286.71,1157.0
2019-12-27 12:50:00,286.63,286.85,286.61,286.78,1700.0,286.63,286.85,286.61,286.78,1700.0
2019-12-27 12:55:00,286.79,287.15,286.78,287.15,1736.0,286.79,287.15,286.78,287.15,1736.0
2019-12-27 13:00:00,287.09,287.16,286.83,286.95,5923.0,287.09,287.16,286.83,286.95,5923.0
2019-12-27 13:05:00,286.87,286.98,286.86,286.98,1100.0,286.87,286.98,286.86,286.98,1100.0
2019-12-27 13:10:00,286.85,287.0,286.85,287.0,4819.0,286.85,287.0,286.85,287.0,4819.0
2019-12-27 13:15:00,286.98,287.04,286.91,286.92,3135.0,286.98,287.04,286.91,286.92,3135.0
2019-12-27 13:20:00,286.93,287.05,286.92,286.95,2854.0,286.93,287.05,286.92,286.95,2854.0
2019-12-27 13:25:00,286.95,286.99,286.9,286.9,2098.0,286.95,286.99,286.9,286.9,2098.0
2019-12-27 13:30:00,286.9,287.06,286.87,287.02,4516.0,286.9,287.06,286.87,287.02,4516.0
2019-12-27 13:35:00,287.06,287.16,287.0,287.11,4601.0,287.06,287.16,287.0,287.11,4601.0
2019-12-27 13:40:00,287.1,287.1,286.93,286.93,2571.0,287.1,287.1,286.93,286.93,2571.0
2019-12-27 13:45:00,286.95,287.03,286.89,287.02,1200.0,286.95,287.03,286.89,287.02,1200.0
2019-12-27 13:50:00,286.8,286.95,286.8,286.95,1303.0,286.8,286.95,286.8,286.95,1303.0
2019-12-27 13:55:00,287.05,287.11,286.98,286.99,6255.0,287.05,287.11,286.98,286.99,6255.0
2019-12-27 14:00:00,286.96,287.05,286.91,286.95,3819.0,286.96,287.05,286.91,286.95,3819.0
2019-12-27 14:05:00,286.89,286.95,286.79,286.95,2600.0,286.89,286.95,286.79,286.95,2600.0
2019-12-27 14:10:00,286.95,286.98,286.84,286.98,1005.0,286.95,286.98,286.84,286.98,1005.0
2019-12-27 14:15:00,286.99,286.99,286.9,286.9,1669.0,286.99,286.99,286.9,286.9,1669.0
2019-12-27 14:20:00,286.93,287.22,286.87,286.93,6952.0,286.93,287.22,286.87,286.93,6952.0
2019-12-27 14:25:00,286.97,287.11,286.86,287.09,4422.0,286.97,287.11,286.86,287.09,4422.0
2019-12-27 14:30:00,287.13,287.22,287.08,287.12,4693.0,287.13,287.22,287.08,287.12,4693.0
2019-12-27 14:35:00,287.09,287.23,287.09,287.12,1900.0,287.09,287.23,287.09,287.12,1900.0
2019-12-27 14:40:00,287.14,287.24,287.11,287.21,3011.0,287.14,287.24,287.11,287.21,3011.0
2019-12-27 14:45:00,287.21,287.25,287.13,287.21,8606.0,287.21,287.25,287.13,287.21,8606.0
2019-12-27 14:50:00,287.29,287.29,287.08,287.09,8557.0,287.29,287.29,287.08,287.09,8557.0
2019-12-27 14:55:00,287.08,287.1,286.91,286.95,5011.0,287.08,287.1,286.91,286.95,5011.0
2019-12-27 15:00:00,286.93,287.11,286.92,286.94,4295.0,286.93,287.11,286.92,286.94,4295.0
2019-12-27 15:05:00,286.93,287.02,286.84,286.98,4050.0,286.93,287.02,286.84,286.98,4050.0
2019-12-27 15:10:00,286.97,287.25,286.92,287.23,3442.0,286.97,287.25,286.92,287.23,3442.0
2019-12-27 15:15:00,287.2,287.54,287.19,287.52,4250.0,287.2,287.54,287.19,287.52,4250.0
2019-12-27 15:20:00,287.51,287.54,287.42,287.48,9191.0,287.51,287.54,287.42,287.48,9191.0
2019-12-27 15:25:00,287.46,287.7,287.46,287.65,7899.0,287.46,287.7,287.46,287.65,7899.0
2019-12-27 15:30:00,287.6,287.94,287.48,287.48,15607.0,287.6,287.94,287.48,287.48,15607.0
2019-12-27 15:35:00,287.48,287.55,287.42,287.45,6403.0,287.48,287.55,287.42,287.45,6403.0
2019-12-27 15:40:00,287.49,287.52,287.18,287.19,10380.0,287.49,287.52,287.18,287.19,10380.0
2019-12-27 15:45:00,287.22,287.25,286.73,286.75,9976.0,287.22,287.25,286.73,286.75,9976.0
2019-12-27 15:50:00,286.75,286.75,286.38,286.62,19502.0,286.75,286.75,286.38,286.62,19502.0
2019-12-27 15:55:00,286.68,287.27,286.61,286.86,40258.0,286.68,287.27,286.61,286.86,40258.0
2019-12-30 09:30:00,286.28,286.42,284.59,284.65,14906.0,286.28,286.42,284.59,284.65,14906.0
2019-12-30 09:35:00,284.89,284.9,282.04,282.37,17237.0,284.89,284.9,282.04,282.37,17237.0
2019-12-30 09:40:00,282.35,282.35,280.51,280.64,16818.0,282.35,282.35,280.51,280.64,16818.0
2019-12-30 09:45:00,280.88,281.55,277.75,278.16,25385.0,280.88,281.55,277.75,278.16,25385.0
2019-12-30 09:50:00,277.88,280.49,277.78,280.49,22802.0,277.88,280.49,277.78,280.49,22802.0
2019-12-30 09:55:00,280.52,281.33,279.09,279.42,21053.0,280.52,281.33,279.09,279.42,21053.0
2019-12-30 10:00:00,279.96,280.31,278.91,280.0,21097.0,279.96,280.31,278.91,280.0,21097.0
2019-12-30 10:05:00,279.95,280.9,279.95,280.7,7962.0,279.95,280.9,279.95,280.7,7962.0
2019-12-30 10:10:00,280.63,281.02,279.58,279.8,9238.0,280.63,281.02,279.58,279.8,9238.0
2019-12-30 10:15:00,279.77,280.34,279.34,279.96,7024.0,279.77,280.34,279.34,279.96,7024.0
2019-12-30 10:20:00,280.07,280.97,280.07,280.97,9118.0,280.07,280.97,280.07,280.97,9118.0
2019-12-30 10:25:00,280.96,281.07,280.11,280.67,9064.0,280.96,281.07,280.11,280.67,9064.0
2019-12-30 10:30:00,281.08,281.08,280.47,280.5,5901.0,281.08,281.08,280.47,280.5,5901.0
2019-12-30 10:35:00,280.45,281.58,280.28,281.55,18636.0,280.45,281.58,280.28,281.55,18636.0
2019-12-30 10:40:00,281.91,282.38,281.32,282.25,20679.0,281.91,282.38,281.32,282.25,20679.0
2019-12-30 10:45:00,282.21,282.67,282.07,282.57,4523.0,282.21,282.67,282.07,282.57,4523.0
2019-12-30 10:50:00,282.6,283.22,282.5,283.22,12796.0,282.6,283.22,282.5,283.22,12796.0
2019-12-30 10:55:00,283.14,283.41,282.13,282.37,8286.0,283.14,283.41,282.13,282.37,8286.0
2019-12-30 11:00:00,282.26,282.27,281.52,281.77,8911.0,282.26,282.27,281.52,281.77,8911.0
2019-12-30 11:05:00,281.96,282.24,281.51,281.57,15045.0,281.96,282.24,281.51,281.57,15045.0
2019-12-30 11:10:00,281.79,282.03,281.19,281.94,27330.0,281.79,282.03,281.19,281.94,27330.0
2019-12-30 11:15:00,282.0,282.15,281.9,281.92,6725.0,282.0,282.15,281.9,281.92,6725.0
2019-12-30 11:20:00,281.91,283.27,281.79,283.19,12175.0,281.91,283.27,281.79,283.19,12175.0
2019-12-30 11:25:00,282.97,283.1,282.74,283.09,6676.0,282.97,283.1,282.74,283.09,6676.0
2019-12-30 11:30:00,283.17,283.17,282.27,282.35,13707.0,283.17,283.17,282.27,282.35,13707.0
2019-12-30 11:35:00,282.3,282.67,282.3,282.65,6020.0,282.3,282.67,282.3,282.65,6020.0
2019-12-30 11:40:00,282.67,282.99,282.48,282.77,6976.0,282.67,282.99,282.48,282.77,6976.0
2019-12-30 11:45:00,282.78,283.14,282.78,282.89,3244.0,282.78,283.14,282.78,282.89,3244.0
2019-12-30 11:50:00,283.07,283.23,282.89,282.99,4695.0,283.07,283.23,282.89,282.99,4695.0
2019-12-30 11:55:00,283.04,283.15,282.61,282.74,10625.0,283.04,283.15,282.61,282.74,10625.0
2019-12-30 12:00:00,282.81,283.04,282.7,282.81,3672.0,282.81,283.04,282.7,282.81,3672.0
2019-12-30 12:05:00,282.79,282.91,282.34,282.82,4810.0,282.79,282.91,282.34,282.82,4810.0
2019-12-30 12:10:00,282.89,283.31,282.89,283.31,3592.0,282.89,283.31,282.89,283.31,3592.0
2019-12-30 12:15:00,283.5,283.62,283.28,283.28,3522.0,283.5,283.62,283.28,283.28,3522.0
2019-12-30 12:20:00,283.05,283.22,282.91,283.02,3166.0,283.05,283.22,282.91,283.02,3166.0
2019-12-30 12:25:00,283.03,283.37,283.03,283.37,2000.0,283.03,283.37,283.03,283.37,2000.0
2019-12-30 12:30:00,283.41,283.71,283.26,283.26,4663.0,283.41,283.71,283.26,283.26,4663.0
2019-12-30 12:35:00,283.2,283.27,282.93,283.15,3480.0,283.2,283.27,282.93,283.15,3480.0
2019-12-30 12:40:00,283.08,283.5,283.08,283.49,2828.0,283.08,283.5,283.08,283.49,2828.0
2019-12-30 12:45:00,283.43,283.67,283.37,283.57,4181.0,283.43,283.67,283.37,283.57,4181.0
2019-12-30 12:50:00,283.76,284.13,283.72,283.91,3554.0,283.76,284.13,283.72,283.91,3554.0
2019-12-30 12:55:00,284.01,284.02,283.51,283.63,4876.0,284.01,284.02,283.51,283.63,4876.0
2019-12-30 13:00:00,283.64,283.67,283.18,283.19,6120.0,283.64,283.67,283.18,283.19,6120.0
2019-12-30 13:05:00,283.29,283.57,283.29,283.43,3051.0,283.29,283.57,283.29,283.43,3051.0
2019-12-30 13:10:00,283.51,283.8,283.49,283.61,5669.0,283.51,283.8,283.49,283.61,5669.0
2019-12-30 13:15:00,283.58,283.69,283.42,283.52,3610.0,283.58,283.69,283.42,283.52,3610.0
2019-12-30 13:20:00,283.52,283.83,283.45,283.82,6506.0,283.52,283.83,283.45,283.82,6506.0
2019-12-30 13:25:00,283.81,283.96,283.53,283.56,4293.0,283.81,283.96,283.53,283.56,4293.0
2019-12-30 13:30:00,283.6,283.76,283.53,283.69,3743.0,283.6,283.76,283.53,283.69,3743.0
2019-12-30 13:35:00,283.75,284.0,283.57,283.58,3300.0,283.75,284.0,283.57,283.58,3300.0
2019-12-30 13:40:00,283.65,284.13,283.64,283.99,5060.0,283.65,284.13,283.64,283.99,5060.0
2019-12-30 13:45:00,284.03,284.19,283.82,284.1,3292.0,284.03,284.19,283.82,284.1,3292.0
2019-12-30 13:50:00,284.05,284.07,283.81,283.84,2720.0,284.05,284.07,283.81,283.84,2720.0
2019-12-30 13:55:00,283.81,283.97,283.7,283.87,3100.0,283.81,283.97,283.7,283.87,3100.0
2019-12-30 14:00:00,283.91,283.91,283.37,283.4,5945.0,283.91,283.91,283.37,283.4,5945.0
2019-12-30 14:05:00,283.4,283.53,283.22,283.47,5345.0,283.4,283.53,283.22,283.47,5345.0
2019-12-30 14:10:00,283.53,284.07,283.53,283.87,5464.0,283.53,284.07,283.53,283.87,5464.0
2019-12-30 14:15:00,283.85,284.03,283.73,284.03,4892.0,283.85,284.03,283.73,284.03,4892.0
2019-12-30 14:20:00,284.06,284.27,283.82,283.82,8001.0,284.06,284.27,283.82,283.82,8001.0
2019-12-30 14:25:00,283.82,283.88,283.55,283.8,10436.0,283.82,283.88,283.55,283.8,10436.0
2019-12-30 14:30:00,283.72,283.73,283.15,283.22,6261.0,283.72,283.73,283.15,283.22,6261.0
2019-12-30 14:35:00,283.28,283.28,282.7,282.7,8210.0,283.28,283.28,282.7,282.7,8210.0
2019-12-30 14:40:00,282.82,283.07,282.82,282.91,10225.0,282.82,283.07,282.82,282.91,10225.0
2019-12-30 14:45:00,282.95,283.0,282.67,282.91,10172.0,282.95,283.0,282.67,282.91,10172.0
2019-12-30 14:50:00,282.89,283.06,282.79,283.05,6313.0,282.89,283.06,282.79,283.05,6313.0
2019-12-30 14:55:00,282.99,283.0,282.64,282.77,12422.0,282.99,283.0,282.64,282.77,12422.0
2019-12-30 15:00:00,282.86,283.05,282.6,282.93,15416.0,282.86,283.05,282.6,282.93,15416.0
2019-12-30 15:05:00,282.86,283.0,282.8,282.8,5077.0,282.86,283.0,282.8,282.8,5077.0
2019-12-30 15:10:00,282.72,282.9,282.72,282.85,8917.0,282.72,282.9,282.72,282.85,8917.0
2019-12-30 15:15:00,282.86,283.41,282.86,283.41,4426.0,282.86,283.41,282.86,283.41,4426.0
2019-12-30 15:20:00,283.38,283.47,283.28,283.47,5325.0,283.38,283.47,283.28,283.47,5325.0
2019-12-30 15:25:00,283.42,283.51,283.27,283.34,7392.0,283.42,283.51,283.27,283.34,7392.0
2019-12-30 15:30:00,283.35,283.69,283.21,283.21,7840.0,283.35,283.69,283.21,283.21,7840.0
2019-12-30 15:35:00,283.22,283.26,282.86,283.17,8906.0,283.22,283.26,282.86,283.17,8906.0
2019-12-30 15:40:00,283.16,283.17,282.83,282.89,10984.0,283.16,283.17,282.83,282.89,10984.0
2019-12-30 15:45:00,282.9,283.08,282.71,283.07,10118.0,282.9,283.08,282.71,283.07,10118.0
2019-12-30 15:50:00,283.04,283.18,282.73,282.87,19593.0,283.04,283.18,282.73,282.87,19593.0
2019-12-30 15:55:00,282.9,283.08,282.62,282.82,32984.0,282.9,283.08,282.62,282.82,32984.0
2019-12-31 09:30:00,280.41,282.66,279.79,282.3,16069.0,280.41,282.66,279.79,282.3,16069.0
2019-12-31 09:35:00,282.1,283.85,282.09,283.04,3300.0,282.1,283.85,282.09,283.04,3300.0
2019-12-31 09:40:00,283.18,283.18,282.52,282.6,5637.0,283.18,283.18,282.52,282.6,5637.0
2019-12-31 09:45:00,282.68,283.16,282.43,282.73,7028.0,282.68,283.16,282.43,282.73,7028.0
2019-12-31 09:50:00,282.68,282.68,281.92,281.96,2603.0,282.68,282.68,281.92,281.96,2603.0
2019-12-31 09:55:00,282.12,282.45,282.0,282.03,4141.0,282.12,282.45,282.0,282.03,4141.0
2019-12-31 10:00:00,282.2,282.53,282.16,282.16,3651.0,282.2,282.53,282.16,282.16,3651.0
2019-12-31 10:05:00,282.03,282.03,281.36,281.38,3999.0,282.03,282.03,281.36,281.38,3999.0
2019-12-31 10:10:00,281.48,282.13,281.48,282.04,3100.0,281.48,282.13,281.48,282.04,3100.0
2019-12-31 10:15:00,281.89,282.31,281.89,282.1,10082.0,281.89,282.31,281.89,282.1,10082.0
2019-12-31 10:20:00,281.9,282.03,281.49,281.74,5929.0,281.9,282.03,281.49,281.74,5929.0
2019-12-31 10:25:00,281.84,282.07,281.59,281.62,5662.0,281.84,282.07,281.59,281.62,5662.0
2019-12-31 10:30:00,281.69,281.94,281.68,281.91,3534.0,281.69,281.94,281.68,281.91,3534.0
2019-12-31 10:35:00,281.91,282.35,281.89,282.08,4386.0,281.91,282.35,281.89,282.08,4386.0
2019-12-31 10:40:00,282.1,282.34,282.02,282.02,4631.0,282.1,282.34,282.02,282.02,4631.0
2019-12-31 10:45:00,281.9,281.92,281.66,281.66,3200.0,281.9,281.92,281.66,281.66,3200.0
2019-12-31 10:50:00,281.6,281.65,281.3,281.63,7017.0,281.6,281.65,281.3,281.63,7017.0
2019-12-31 10:55:00,281.82,281.9,281.5,281.82,3241.0,281.82,281.9,281.5,281.82,3241.0
2019-12-31 11:00:00,281.77,282.3,281.69,282.13,5921.0,281.77,282.3,281.69,282.13,5921.0
2019-12-31 11:05:00,282.17,282.19,281.92,281.93,4674.0,282.17,282.19,281.92,281.93,4674.0
2019-12-31 11:10:00,281.92,282.1,281.71,281.75,4196.0,281.92,282.1,281.71,281.75,4196.0
2019-12-31 11:15:00,281.75,282.08,281.75,282.08,2530.0,281.75,282.08,281.75,282.08,2530.0
2019-12-31 11:20:00,282.17,282.17,281.69,281.79,4309.0,282.17,282.17,281.69,281.79,4309.0
2019-12-31 11:25:00,281.8,281.84,281.44,281.48,3945.0,281.8,281.84,281.44,281.48,3945.0
2019-12-31 11:30:00,281.41,281.58,281.26,281.29,4221.0,281.41,281.58,281.26,281.29,4221.0
2019-12-31 11:35:00,281.34,281.65,281.34,281.55,3863.0,281.34,281.65,281.34,281.55,3863.0
2019-12-31 11:40:00,281.59,281.6,281.38,281.5,8111.0,281.59,281.6,281.38,281.5,8111.0
2019-12-31 11:45:00,281.52,281.74,281.43,281.65,3510.0,281.52,281.74,281.43,281.65,3510.0
2019-12-31 11:50:00,281.72,281.75,281.3,281.33,7907.0,281.72,281.75,281.3,281.33,7907.0
2019-12-31 11:55:00,281.3,281.52,281.3,281.43,4446.0,281.3,281.52,281.3,281.43,4446.0
2019-12-31 12:00:00,281.45,281.65,281.4,281.53,9546.0,281.45,281.65,281.4,281.53,9546.0
2019-12-31 12:05:00,281.58,281.68,281.4,281.65,7088.0,281.58,281.68,281.4,281.65,7088.0
2019-12-31 12:10:00,281.65,281.71,281.58,281.66,3572.0,281.65,281.71,281.58,281.66,3572.0
2019-12-31 12:15:00,281.69,281.71,281.55,281.65,6041.0,281.69,281.71,281.55,281.65,6041.0
2019-12-31 12:20:00,281.64,281.95,281.58,281.94,6200.0,281.64,281.95,281.58,281.94,6200.0
2019-12-31 12:25:00,282.0,282.1,281.82,282.1,6694.0,282.0,282.1,281.82,282.1,6694.0
2019-12-31 12:30:00,282.14,282.24,281.82,281.99,5637.0,282.14,282.24,281.82,281.99,5637.0
2019-12-31 12:35:00,281.82,281.82,281.66,281.69,3630.0,281.82,281.82,281.66,281.69,3630.0
2019-12-31 12:40:00,281.66,281.98,281.66,281.98,2343.0,281.66,281.98,281.66,281.98,2343.0
2019-12-31 12:45:00,281.99,281.99,281.71,281.83,4187.0,281.99,281.99,281.71,281.83,4187.0
2019-12-31 12:50:00,281.79,281.86,281.75,281.78,3589.0,281.79,281.86,281.75,281.78,3589.0
2019-12-31 12:55:00,281.91,282.05,281.85,281.9,5087.0,281.91,282.05,281.85,281.9,5087.0
2019-12-31 13:00:00,281.95,282.01,281.84,281.84,2364.0,281.95,282.01,281.84,281.84,2364.0
2019-12-31 13:05:00,281.94,282.3,281.94,281.99,3204.0,281.94,282.3,281.94,281.99,3204.0
2019-12-31 13:10:00,282.0,282.19,281.95,282.03,2646.0,282.0,282.19,281.95,282.03,2646.0
2019-12-31 13:15:00,281.96,281.97,281.86,281.95,3688.0,281.96,281.97,281.86,281.95,3688.0
2019-12-31 13:20:00,281.96,282.04,281.86,282.04,2849.0,281.96,282.04,281.86,282.04,2849.0
2019-12-31 13:25:00,282.0,282.01,281.61,281.72,8556.0,282.0,282.01,281.61,281.72,8556.0
2019-12-31 13:30:00,281.76,282.08,281.76,282.05,4326.0,281.76,282.08,281.76,282.05,4326.0
2019-12-31 13:35:00,282.05,282.1,281.91,282.0,3635.0,282.05,282.1,281.91,282.0,3635.0
2019-12-31 13:40:00,282.09,282.32,282.01,282.26,10652.0,282.09,282.32,282.01,282.26,10652.0
2019-12-31 13:45:00,282.31,282.31,281.97,281.97,5222.0,282.31,282.31,281.97,281.97,5222.0
2019-12-31 13:50:00,281.92,282.01,281.82,281.92,2001.0,281.92,282.01,281.82,281.92,2001.0
2019-12-31 13:55:00,281.88,281.9,281.71,281.74,1210.0,281.88,281.9,281.71,281.74,1210.0
2019-12-31 14:00:00,281.79,282.01,281.79,282.01,732.0,281.79,282.01,281.79,282.01,732.0
2019-12-31 14:05:00,282.16,282.19,281.96,282.11,6742.0,282.16,282.19,281.96,282.11,6742.0
2019-12-31 14:10:00,282.03,282.04,281.96,281.96,1242.0,282.03,282.04,281.96,281.96,1242.0
2019-12-31 14:15:00,281.92,281.92,281.78,281.84,2774.0,281.92,281.92,281.78,281.84,2774.0
2019-12-31 14:20:00,281.86,282.19,281.86,282.14,2151.0,281.86,282.19,281.86,282.14,2151.0
2019-12-31 14:25:00,282.16,282.38,282.13,282.38,4528.0,282.16,282.38,282.13,282.38,4528.0
2019-12-31 14:30:00,282.42,282.49,282.19,282.24,6548.0,282.42,282.49,282.19,282.24,6548.0
2019-12-31 14:35:00,282.28,282.31,282.17,282.28,7719.0,282.28,282.31,282.17,282.28,7719.0
2019-12-31 14:40:00,282.26,282.3,282.19,282.25,3773.0,282.26,282.3,282.19,282.25,3773.0
2019-12-31 14:45:00,282.25,282.31,282.18,282.28,11201.0,282.25,282.31,282.18,282.28,11201.0
2019-12-31 14:50:00,282.26,282.29,281.95,282.04,6895.0,282.26,282.29,281.95,282.04,6895.0
2019-12-31 14:55:00,282.04,282.09,281.89,282.0,6272.0,282.04,282.09,281.89,282.0,6272.0
2019-12-31 15:00:00,281.94,282.05,281.92,281.92,6537.0,281.94,282.05,281.92,281.92,6537.0
2019-12-31 15:05:00,281.89,282.0,281.78,282.0,2940.0,281.89,282.0,281.78,282.0,2940.0
2019-12-31 15:10:00,282.0,282.05,281.92,282.0,9362.0,282.0,282.05,281.92,282.0,9362.0
2019-12-31 15:15:00,282.02,282.43,282.01,282.43,4315.0,282.02,282.43,282.01,282.43,4315.0
2019-12-31 15:20:00,282.51,282.54,282.43,282.43,2347.0,282.51,282.54,282.43,282.43,2347.0
2019-12-31 15:25:00,282.43,282.45,282.22,282.36,4851.0,282.43,282.45,282.22,282.36,4851.0
2019-12-31 15:30:00,282.37,282.58,282.32,282.51,10190.0,282.37,282.58,282.32,282.51,10190.0
2019-12-31 15:35:00,282.52,282.53,282.28,282.33,4605.0,282.52,282.53,282.28,282.33,4605.0
2019-12-31 15:40:00,282.36,282.69,282.36,282.52,4901.0,282.36,282.69,282.36,282.52,4901.0
2019-12-31 15:45:00,282.47,282.66,282.25,282.32,11396.0,282.47,282.66,282.25,282.32,11396.0
2019-12-31 15:50:00,282.41,282.63,282.21,282.57,26164.0,282.41,282.63,282.21,282.57,26164.0
2019-12-31 15:55:00,282.57,282.62,282.21,282.28,110761.0,282.57,282.62,282.21,282.28,110761.0
2020-01-02 09:30:00,284.96,287.71,284.22,287.71,48455.0,284.96,287.71,284.22,287.71,48455.0
2020-01-02 09:35:00,287.86,289.55,287.86,289.14,45519.0,287.86,289.55,287.86,289.14,45519.0
2020-01-02 09:40:00,289.2,291.68,289.2,291.51,135437.0,289.2,291.68,289.2,291.51,135437.0
2020-01-02 09:45:00,291.61,291.62,288.82,289.69,28352.0,291.61,291.62,288.82,289.69,28352.0
2020-01-02 09:50:00,289.79,290.19,289.13,289.17,12584.0,289.79,290.19,289.13,289.17,12584.0
2020-01-02 09:55:00,289.2,290.24,289.19,289.75,15200.0,289.2,290.24,289.19,289.75,15200.0
2020-01-02 10:00:00,289.74,289.74,289.03,289.21,8899.0,289.74,289.74,289.03,289.21,8899.0
2020-01-02 10:05:00,289.2,289.58,289.01,289.27,10909.0,289.2,289.58,289.01,289.27,10909.0
2020-01-02 10:10:00,289.28,289.52,288.27,288.28,10417.0,289.28,289.52,288.27,288.28,10417.0
2020-01-02 10:15:00,288.14,288.26,287.44,287.7,20182.0,288.14,288.26,287.44,287.7,20182.0
2020-01-02 10:20:00,287.44,288.24,287.2,287.23,25841.0,287.44,288.24,287.2,287.23,25841.0
2020-01-02 10:25:00,287.23,288.19,287.1,287.76,28999.0,287.23,288.19,287.1,287.76,28999.0
2020-01-02 10:30:00,287.71,288.05,287.33,287.86,16403.0,287.71,288.05,287.33,287.86,16403.0
2020-01-02 10:35:00,287.79,288.11,287.12,288.11,10397.0,287.79,288.11,287.12,288.11,10397.0
2020-01-02 10:40:00,288.2,288.27,287.85,288.27,10703.0,288.2,288.27,287.85,288.27,10703.0
2020-01-02 10:45:00,288.43,288.79,288.07,288.19,11072.0,288.43,288.79,288.07,288.19,11072.0
2020-01-02 10:50:00,288.18,288.54,287.99,288.34,10453.0,288.18,288.54,287.99,288.34,10453.0
2020-01-02 10:55:00,288.29,288.77,288.29,288.57,8721.0,288.29,288.77,288.29,288.57,8721.0
2020-01-02 11:00:00,288.6,288.81,288.46,288.8,11368.0,288.6,288.81,288.46,288.8,11368.0
2020-01-02 11:05:00,288.81,289.09,288.61,289.0,14995.0,288.81,289.09,288.61,289.0,14995.0
2020-01-02 11:10:00,288.92,289.29,288.64,289.14,6650.0,288.92,289.29,288.64,289.14,6650.0
2020-01-02 11:15:00,289.05,289.1,288.71,288.98,8718.0,289.05,289.1,288.71,288.98,8718.0
2020-01-02 11:20:00,289.11,289.26,288.84,288.94,6898.0,289.11,289.26,288.84,288.94,6898.0
2020-01-02 11:25:00,289.0,289.01,288.81,288.84,7252.0,289.0,289.01,288.81,288.84,7252.0
2020-01-02 11:30:00,288.75,288.75,287.68,287.68,10206.0,288.75,288.75,287.68,287.68,10206.0
2020-01-02 11:35:00,287.81,288.15,287.6,288.14,10522.0,287.81,288.15,287.6,288.14,10522.0
2020-01-02 11:40:00,288.19,288.47,288.18,288.27,11733.0,288.19,288.47,288.18,288.27,11733.0
2020-01-02 11:45:00,288.23,288.82,288.22,288.62,12690.0,288.23,288.82,288.22,288.62,12690.0
2020-01-02 11:50:00,288.69,288.78,288.52,288.66,9649.0,288.69,288.78,288.52,288.66,9649.0
2020-01-02 11:55:00,288.7,289.0,288.59,288.85,8756.0,288.7,289.0,288.59,288.85,8756.0
2020-01-02 12:00:00,288.83,288.84,288.48,288.6,7212.0,288.83,288.84,288.48,288.6,7212.0
2020-01-02 12:05:00,288.6,289.41,288.6,289.25,12810.0,288.6,289.41,288.6,289.25,12810.0
2020-01-02 12:10:00,289.26,289.35,289.09,289.11,10228.0,289.26,289.35,289.09,289.11,10228.0
2020-01-02 12:15:00,289.13,289.75,289.09,289.75,9177.0,289.13,289.75,289.09,289.75,9177.0
2020-01-02 12:20:00,289.75,289.81,289.51,289.56,7653.0,289.75,289.81,289.51,289.56,7653.0
2020-01-02 12:25:00,289.59,289.81,289.46,289.46,6076.0,289.59,289.81,289.46,289.46,6076.0
2020-01-02 12:30:00,289.43,289.62,289.43,289.6,5571.0,289.43,289.62,289.43,289.6,5571.0
2020-01-02 12:35:00,289.53,289.96,289.53,289.96,9902.0,289.53,289.96,289.53,289.96,9902.0
2020-01-02 12:40:00,289.96,290.04,289.69,290.0,8280.0,289.96,290.04,289.69,290.0,8280.0
2020-01-02 12:45:00,290.06,290.06,289.82,290.0,5854.0,290.06,290.06,289.82,290.0,5854.0
2020-01-02 12:50:00,290.05,290.09,289.94,290.02,7750.0,290.05,290.09,289.94,290.02,7750.0
2020-01-02 12:55:00,290.07,290.38,290.07,290.24,6404.0,290.07,290.38,290.07,290.24,6404.0
2020-01-02 13:00:00,290.2,290.2,289.64,289.78,8407.0,290.2,290.2,289.64,289.78,8407.0
2020-01-02 13:05:00,289.84,289.84,289.52,289.53,6280.0,289.84,289.84,289.52,289.53,6280.0
2020-01-02 13:10:00,289.52,289.75,289.41,289.41,8950.0,289.52,289.75,289.41,289.41,8950.0
2020-01-02 13:15:00,289.37,289.37,289.12,289.25,6134.0,289.37,289.37,289.12,289.25,6134.0
2020-01-02 13:20:00,289.2,289.59,289.16,289.39,6342.0,289.2,289.59,289.16,289.39,6342.0
2020-01-02 13:25:00,289.44,289.47,289.17,289.18,5300.0,289.44,289.47,289.17,289.18,5300.0
2020-01-02 13:30:00,289.19,289.22,288.86,289.07,17529.0,289.19,289.22,288.86,289.07,17529.0
2020-01-02 13:35:00,289.07,289.22,289.02,289.13,5770.0,289.07,289.22,289.02,289.13,5770.0
2020-01-02 13:40:00,289.13,289.14,288.71,288.84,12554.0,289.13,289.14,288.71,288.84,12554.0
2020-01-02 13:45:00,288.9,289.28,288.88,289.15,11058.0,288.9,289.28,288.88,289.15,11058.0
2020-01-02 13:50:00,289.15,289.19,289.03,289.06,13923.0,289.15,289.19,289.03,289.06,13923.0
2020-01-02 13:55:00,289.06,289.22,289.05,289.19,14678.0,289.06,289.22,289.05,289.19,14678.0
2020-01-02 14:00:00,289.16,289.82,289.11,289.71,15108.0,289.16,289.82,289.11,289.71,15108.0
2020-01-02 14:05:00,289.7,289.71,289.22,289.4,10308.0,289.7,289.71,289.22,289.4,10308.0
2020-01-02 14:10:00,289.4,289.89,289.4,289.8,11378.0,289.4,289.89,289.4,289.8,11378.0
2020-01-02 14:15:00,289.84,290.15,289.77,289.96,11064.0,289.84,290.15,289.77,289.96,11064.0
2020-01-02 14:20:00,289.97,290.28,289.92,290.28,8095.0,289.97,290.28,289.92,290.28,8095.0
2020-01-02 14:25:00,290.27,290.56,290.05,290.1,7407.0,290.27,290.56,290.05,290.1,7407.0
2020-01-02 14:30:00,290.13,290.23,290.0,290.05,5478.0,290.13,290.23,290.0,290.05,5478.0
2020-01-02 14:35:00,290.0,290.24,289.98,290.16,7537.0,290.0,290.24,289.98,290.16,7537.0
2020-01-02 14:40:00,290.13,290.55,290.1,290.48,9458.0,290.13,290.55,290.1,290.48,9458.0
2020-01-02 14:45:00,290.56,290.92,290.56,290.92,7793.0,290.56,290.92,290.56,290.92,7793.0
2020-01-02 14:50:00,290.95,291.06,290.67,290.69,10183.0,290.95,291.06,290.67,290.69,10183.0
2020-01-02 14:55:00,290.67,290.78,290.23,290.29,9783.0,290.67,290.78,290.23,290.29,9783.0
2020-01-02 15:00:00,290.24,290.31,290.04,290.13,6879.0,290.24,290.31,290.04,290.13,6879.0
2020-01-02 15:05:00,290.15,290.25,290.07,290.07,6963.0,290.15,290.25,290.07,290.07,6963.0
2020-01-02 15:10:00,290.05,290.18,289.95,290.13,6613.0,290.05,290.18,289.95,290.13,6613.0
2020-01-02 15:15:00,290.08,290.27,289.95,290.1,10288.0,290.08,290.27,289.95,290.1,10288.0
2020-01-02 15:20:00,290.12,290.14,289.89,289.9,14547.0,290.12,290.14,289.89,289.9,14547.0
2020-01-02 15:25:00,289.88,290.16,289.88,290.0,9726.0,289.88,290.16,289.88,290.0,9726.0
2020-01-02 15:30:00,289.97,290.17,289.89,290.17,10066.0,289.97,290.17,289.89,290.17,10066.0
2020-01-02 15:35:00,290.2,290.33,290.04,290.13,8837.0,290.2,290.33,290.04,290.13,8837.0
2020-01-02 15:40:00,290.15,290.29,290.12,290.29,11902.0,290.15,290.29,290.12,290.29,11902.0
2020-01-02 15:45:00,290.28,290.36,290.21,290.29,14949.0,290.28,290.36,290.21,290.29,14949.0
2020-01-02 15:50:00,290.31,290.75,290.22,290.75,39361.0,290.31,290.75,290.22,290.75,39361.0
2020-01-02 15:55:00,290.77,291.27,290.6,291.27,77939.0,290.77,291.27,290.6,291.27,77939.0
2020-01-03 09:30:00,286.9,290.49,286.5,290.1,35430.0,286.9,290.49,286.5,290.1,35430.0
2020-01-03 09:35:00,289.96,290.34,289.08,289.09,9098.0,289.96,290.34,289.08,289.09,9098.0
2020-01-03 09:40:00,289.09,291.1,288.98,290.2,11275.0,289.09,291.1,288.98,290.2,11275.0
2020-01-03 09:45:00,290.26,290.85,289.83,290.4,4065.0,290.26,290.85,289.83,290.4,4065.0
2020-01-03 09:50:00,290.4,290.4,289.7,290.03,6803.0,290.4,290.4,289.7,290.03,6803.0
2020-01-03 09:55:00,290.28,290.44,289.93,290.44,9200.0,290.28,290.44,289.93,290.44,9200.0
2020-01-03 10:00:00,290.29,290.29,289.29,289.64,10227.0,290.29,290.29,289.29,289.64,10227.0
2020-01-03 10:05:00,289.47,290.09,289.36,289.81,4528.0,289.47,290.09,289.36,289.81,4528.0
2020-01-03 10:10:00,290.05,290.05,289.55,289.74,5306.0,290.05,290.05,289.55,289.74,5306.0
2020-01-03 10:15:00,289.87,290.45,289.87,290.25,9340.0,289.87,290.45,289.87,290.25,9340.0
2020-01-03 10:20:00,290.24,290.52,289.75,289.75,22923.0,290.24,290.52,289.75,289.75,22923.0
2020-01-03 10:25:00,289.78,290.29,289.67,290.25,5928.0,289.78,290.29,289.67,290.25,5928.0
2020-01-03 10:30:00,290.16,290.26,289.96,290.09,5286.0,290.16,290.26,289.96,290.09,5286.0
2020-01-03 10:35:00,290.24,290.33,289.98,290.28,3196.0,290.24,290.33,289.98,290.28,3196.0
2020-01-03 10:40:00,290.33,291.07,290.33,290.96,3499.0,290.33,291.07,290.33,290.96,3499.0
2020-01-03 10:45:00,291.08,291.22,290.81,290.84,6191.0,291.08,291.22,290.81,290.84,6191.0
2020-01-03 10:50:00,290.85,290.88,290.46,290.46,5987.0,290.85,290.88,290.46,290.46,5987.0
2020-01-03 10:55:00,290.44,290.67,290.31,290.32,2838.0,290.44,290.67,290.31,290.32,2838.0
2020-01-03 11:00:00,290.32,290.32,289.87,289.87,4120.0,290.32,290.32,289.87,289.87,4120.0
2020-01-03 11:05:00,289.99,290.23,289.77,289.79,2100.0,289.99,290.23,289.77,289.79,2100.0
2020-01-03 11:10:00,289.75,289.9,289.51,289.9,8202.0,289.75,289.9,289.51,289.9,8202.0
2020-01-03 11:15:00,289.95,290.17,289.74,289.74,2900.0,289.95,290.17,289.74,289.74,2900.0
2020-01-03 11:20:00,289.77,290.37,289.77,290.19,10417.0,289.77,290.37,289.77,290.19,10417.0
2020-01-03 11:25:00,290.21,290.48,290.1,290.27,4100.0,290.21,290.48,290.1,290.27,4100.0
2020-01-03 11:30:00,290.34,290.34,290.07,290.18,2803.0,290.34,290.34,290.07,290.18,2803.0
2020-01-03 11:35:00,290.14,290.29,289.99,290.29,1597.0,290.14,290.29,289.99,290.29,1597.0
2020-01-03 11:40:00,290.33,290.46,290.19,290.38,6952.0,290.33,290.46,290.19,290.38,6952.0
2020-01-03 11:45:00,290.34,290.53,290.3,290.46,3088.0,290.34,290.53,290.3,290.46,3088.0
2020-01-03 11:50:00,290.44,290.8,290.39,290.72,5272.0,290.44,290.8,290.39,290.72,5272.0
2020-01-03 11:55:00,290.83,290.99,290.83,290.92,1385.0,290.83,290.99,290.83,290.92,1385.0
2020-01-03 12:00:00,290.92,291.35,290.85,291.34,3610.0,290.92,291.35,290.85,291.34,3610.0
2020-01-03 12:05:00,291.4,291.76,291.4,291.48,7750.0,291.4,291.76,291.4,291.48,7750.0
2020-01-03 12:10:00,291.53,291.72,291.43,291.52,5332.0,291.53,291.72,291.43,291.52,5332.0
2020-01-03 12:15:00,291.61,291.95,291.56,291.92,4344.0,291.61,291.95,291.56,291.92,4344.0
2020-01-03 12:20:00,291.98,292.11,291.81,292.11,2530.0,291.98,292.11,291.81,292.11,2530.0
2020-01-03 12:25:00,292.08,292.09,291.79,291.8,4595.0,292.08,292.09,291.79,291.8,4595.0
2020-01-03 12:30:00,291.85,292.21,291.71,292.17,4670.0,291.85,292.21,291.71,292.17,4670.0
2020-01-03 12:35:00,292.11,292.32,292.11,292.26,3100.0,292.11,292.32,292.11,292.26,3100.0
2020-01-03 12:40:00,292.31,292.43,292.11,292.27,3813.0,292.31,292.43,292.11,292.27,3813.0
2020-01-03 12:45:00,292.3,292.44,292.1,292.29,4450.0,292.3,292.44,292.1,292.29,4450.0
2020-01-03 12:50:00,292.26,292.66,292.26,292.54,3626.0,292.26,292.66,292.26,292.54,3626.0
2020-01-03 12:55:00,292.38,292.41,292.23,292.37,2560.0,292.38,292.41,292.23,292.37,2560.0
2020-01-03 13:00:00,292.37,292.45,292.3,292.4,2650.0,292.37,292.45,292.3,292.4,2650.0
2020-01-03 13:05:00,292.44,292.5,292.09,292.09,3991.0,292.44,292.5,292.09,292.09,3991.0
2020-01-03 13:10:00,292.1,292.32,292.0,292.32,3521.0,292.1,292.32,292.0,292.32,3521.0
2020-01-03 13:15:00,292.22,292.4,292.19,292.4,5786.0,292.22,292.4,292.19,292.4,5786.0
2020-01-03 13:20:00,292.35,292.55,292.23,292.4,4653.0,292.35,292.55,292.23,292.4,4653.0
2020-01-03 13:25:00,292.44,292.83,292.44,292.7,4586.0,292.44,292.83,292.44,292.7,4586.0
2020-01-03 13:30:00,292.65,293.06,292.56,292.74,12676.0,292.65,293.06,292.56,292.74,12676.0
2020-01-03 13:35:00,292.61,292.61,291.62,291.94,4886.0,292.61,292.61,291.62,291.94,4886.0
2020-01-03 13:40:00,292.05,292.34,291.96,292.07,2906.0,292.05,292.34,291.96,292.07,2906.0
2020-01-03 13:45:00,292.07,292.7,292.06,292.7,2580.0,292.07,292.7,292.06,292.7,2580.0
2020-01-03 13:50:00,292.75,293.03,292.58,292.63,18334.0,292.75,293.03,292.58,292.63,18334.0
2020-01-03 13:55:00,292.69,292.8,292.47,292.71,4129.0,292.69,292.8,292.47,292.71,4129.0
2020-01-03 14:00:00,292.61,292.68,292.19,292.26,6215.0,292.61,292.68,292.19,292.26,6215.0
2020-01-03 14:05:00,292.33,292.33,291.86,291.87,5020.0,292.33,292.33,291.86,291.87,5020.0
2020-01-03 14:10:00,291.84,291.87,291.58,291.69,3826.0,291.84,291.87,291.58,291.69,3826.0
2020-01-03 14:15:00,291.69,291.94,291.54,291.54,2837.0,291.69,291.94,291.54,291.54,2837.0
2020-01-03 14:20:00,291.61,291.65,291.25,291.48,8840.0,291.61,291.65,291.25,291.48,8840.0
2020-01-03 14:25:00,291.48,291.48,290.88,290.88,6583.0,291.48,291.48,290.88,290.88,6583.0
2020-01-03 14:30:00,290.82,291.04,290.78,290.93,5341.0,290.82,291.04,290.78,290.93,5341.0
2020-01-03 14:35:00,290.93,291.22,290.93,291.06,11598.0,290.93,291.22,290.93,291.06,11598.0
2020-01-03 14:40:00,291.06,291.19,290.9,290.94,6244.0,291.06,291.19,290.9,290.94,6244.0
2020-01-03 14:45:00,290.92,291.12,290.85,291.12,9147.0,290.92,291.12,290.85,291.12,9147.0
2020-01-03 14:50:00,291.25,291.84,291.25,291.84,19500.0,291.25,291.84,291.25,291.84,19500.0
2020-01-03 14:55:00,291.79,292.07,291.79,291.99,4955.0,291.79,292.07,291.79,291.99,4955.0
2020-01-03 15:00:00,291.93,292.36,291.84,292.26,4687.0,291.93,292.36,291.84,292.26,4687.0
2020-01-03 15:05:00,292.37,292.38,292.14,292.34,3082.0,292.37,292.38,292.14,292.34,3082.0
2020-01-03 15:10:00,292.34,292.58,292.32,292.35,6404.0,292.34,292.58,292.32,292.35,6404.0
2020-01-03 15:15:00,292.4,292.5,292.21,292.45,6087.0,292.4,292.5,292.21,292.45,6087.0
2020-01-03 15:20:00,292.54,292.6,291.96,292.0,6821.0,292.54,292.6,291.96,292.0,6821.0
2020-01-03 15:25:00,292.0,292.15,291.88,291.88,6254.0,292.0,292.15,291.88,291.88,6254.0
2020-01-03 15:30:00,291.88,291.91,291.41,291.58,13207.0,291.88,291.91,291.41,291.58,13207.0
2020-01-03 15:35:00,291.57,291.64,291.3,291.35,11916.0,291.57,291.64,291.3,291.35,11916.0
2020-01-03 15:40:00,291.34,291.62,291.31,291.62,14362.0,291.34,291.62,291.31,291.62,14362.0
2020-01-03 15:45:00,291.57,291.59,291.1,291.2,15505.0,291.57,291.59,291.1,291.2,15505.0
2020-01-03 15:50:00,291.14,291.27,290.87,290.87,29336.0,291.14,291.27,290.87,290.87,29336.0
2020-01-03 15:55:00,290.87,291.4,290.84,290.86,65012.0,290.87,291.4,290.84,290.86,65012.0
2020-01-06 09:30:00,285.19,286.99,284.6,286.38,54827.0,285.19,286.99,284.6,286.38,54827.0
2020-01-06 09:35:00,286.81,286.89,285.63,286.42,32034.0,286.81,286.89,285.63,286.42,32034.0
2020-01-06 09:40:00,286.42,288.99,286.11,288.9,24722.0,286.42,288.99,286.11,288.9,24722.0
2020-01-06 09:45:00,288.62,289.79,288.26,289.28,18136.0,288.62,289.79,288.26,289.28,18136.0
2020-01-06 09:50:00,289.22,289.96,289.07,289.24,12189.0,289.22,289.96,289.07,289.24,12189.0
2020-01-06 09:55:00,289.35,289.73,288.89,289.38,14622.0,289.35,289.73,288.89,289.38,14622.0
2020-01-06 10:00:00,289.49,289.85,288.92,289.8,19305.0,289.49,289.85,288.92,289.8,19305.0
2020-01-06 10:05:00,289.85,289.91,289.21,289.44,16146.0,289.85,289.91,289.21,289.44,16146.0
2020-01-06 10:10:00,289.62,290.28,289.62,289.85,14524.0,289.62,290.28,289.62,289.85,14524.0
2020-01-06 10:15:00,289.95,290.0,289.29,289.62,9983.0,289.95,290.0,289.29,289.62,9983.0
2020-01-06 10:20:00,289.66,290.12,289.57,289.72,8332.0,289.66,290.12,289.57,289.72,8332.0
2020-01-06 10:25:00,289.73,290.09,289.61,290.09,8054.0,289.73,290.09,289.61,290.09,8054.0
2020-01-06 10:30:00,290.08,290.42,289.99,290.29,8647.0,290.08,290.42,289.99,290.29,8647.0
2020-01-06 10:35:00,290.2,290.27,289.86,290.11,5771.0,290.2,290.27,289.86,290.11,5771.0
2020-01-06 10:40:00,290.05,290.55,289.92,290.18,10478.0,290.05,290.55,289.92,290.18,10478.0
2020-01-06 10:45:00,290.13,290.51,290.05,290.37,9500.0,290.13,290.51,290.05,290.37,9500.0
2020-01-06 10:50:00,290.33,290.51,290.24,290.32,17389.0,290.33,290.51,290.24,290.32,17389.0
2020-01-06 10:55:00,290.31,290.67,289.94,290.0,10135.0,290.31,290.67,289.94,290.0,10135.0
2020-01-06 11:00:00,290.06,290.16,289.48,289.91,8812.0,290.06,290.16,289.48,289.91,8812.0
2020-01-06 11:05:00,289.88,290.21,289.59,289.74,7349.0,289.88,290.21,289.59,289.74,7349.0
2020-01-06 11:10:00,289.71,289.9,288.89,288.89,17999.0,289.71,289.9,288.89,288.89,17999.0
2020-01-06 11:15:00,288.88,288.89,288.29,288.37,20806.0,288.88,288.89,288.29,288.37,20806.0
2020-01-06 11:20:00,288.36,288.77,288.1,288.32,12579.0,288.36,288.77,288.1,288.32,12579.0
2020-01-06 11:25:00,288.32,288.91,288.32,288.87,8977.0,288.32,288.91,288.32,288.87,8977.0
2020-01-06 11:30:00,288.91,289.67,288.88,289.67,16396.0,288.91,289.67,288.88,289.67,16396.0
2020-01-06 11:35:00,289.61,289.87,289.52,289.59,8695.0,289.61,289.87,289.52,289.59,8695.0
2020-01-06 11:40:00,289.6,289.92,289.6,289.75,5226.0,289.6,289.92,289.6,289.75,5226.0
2020-01-06 11:45:00,289.7,290.0,289.56,289.62,3551.0,289.7,290.0,289.56,289.62,3551.0
2020-01-06 11:50:00,289.74,290.33,289.73,290.23,3700.0,289.74,290.33,289.73,290.23,3700.0
2020-01-06 11:55:00,290.27,290.48,290.18,290.33,7949.0,290.27,290.48,290.18,290.33,7949.0
2020-01-06 12:00:00,290.32,290.37,289.96,289.96,4700.0,290.32,290.37,289.96,289.96,4700.0
2020-01-06 12:05:00,289.98,290.04,289.8,289.97,6273.0,289.98,290.04,289.8,289.97,6273.0
2020-01-06 12:10:00,289.93,289.93,289.26,289.26,2914.0,289.93,289.93,289.26,289.26,2914.0
2020-01-06 12:15:00,289.23,289.53,288.97,289.16,7502.0,289.23,289.53,288.97,289.16,7502.0
2020-01-06 12:20:00,289.1,289.31,289.07,289.08,8015.0,289.1,289.31,289.07,289.08,8015.0
2020-01-06 12:25:00,289.07,289.33,288.98,289.25,9498.0,289.07,289.33,288.98,289.25,9498.0
2020-01-06 12:30:00,289.35,289.47,289.15,289.47,7200.0,289.35,289.47,289.15,289.47,7200.0
2020-01-06 12:35:00,289.58,289.58,289.15,289.15,8013.0,289.58,289.58,289.15,289.15,8013.0
2020-01-06 12:40:00,289.16,289.32,289.02,289.28,2500.0,289.16,289.32,289.02,289.28,2500.0
2020-01-06 12:45:00,289.26,289.27,288.92,289.05,3142.0,289.26,289.27,288.92,289.05,3142.0
2020-01-06 12:50:00,289.1,289.1,288.74,289.04,6495.0,289.1,289.1,288.74,289.04,6495.0
2020-01-06 12:55:00,289.17,289.71,289.16,289.68,4746.0,289.17,289.71,289.16,289.68,4746.0
2020-01-06 13:00:00,289.68,289.9,289.54,289.9,3330.0,289.68,289.9,289.54,289.9,3330.0
2020-01-06 13:05:00,289.98,290.47,289.98,290.36,14236.0,289.98,290.47,289.98,290.36,14236.0
2020-01-06 13:10:00,290.31,290.69,290.31,290.65,12019.0,290.31,290.69,290.31,290.65,12019.0
2020-01-06 13:15:00,290.69,290.9,290.63,290.71,13554.0,290.69,290.9,290.63,290.71,13554.0
2020-01-06 13:20:00,290.71,291.07,290.71,291.06,30278.0,290.71,291.07,290.71,291.06,30278.0
2020-01-06 13:25:00,291.07,291.39,290.85,291.19,20425.0,291.07,291.39,290.85,291.19,20425.0
2020-01-06 13:30:00,291.14,291.14,290.77,290.87,4281.0,291.14,291.14,290.77,290.87,4281.0
2020-01-06 13:35:00,290.82,290.85,290.57,290.82,5390.0,290.82,290.85,290.57,290.82,5390.0
2020-01-06 13:40:00,290.89,291.35,290.89,291.29,3600.0,290.89,291.35,290.89,291.29,3600.0
2020-01-06 13:45:00,291.2,291.41,291.19,291.19,2816.0,291.2,291.41,291.19,291.19,2816.0
2020-01-06 13:50:00,291.26,291.72,291.26,291.6,5836.0,291.26,291.72,291.26,291.6,5836.0
2020-01-06 13:55:00,291.59,291.61,291.33,291.33,6005.0,291.59,291.61,291.33,291.33,6005.0
2020-01-06 14:00:00,291.3,291.47,291.25,291.47,3215.0,291.3,291.47,291.25,291.47,3215.0
2020-01-06 14:05:00,291.47,291.53,291.1,291.5,12142.0,291.47,291.53,291.1,291.5,12142.0
2020-01-06 14:10:00,291.55,292.0,291.47,291.92,7010.0,291.55,292.0,291.47,291.92,7010.0
2020-01-06 14:15:00,291.91,291.93,291.72,291.82,5898.0,291.91,291.93,291.72,291.82,5898.0
2020-01-06 14:20:00,291.82,292.29,291.82,292.22,6817.0,291.82,292.29,291.82,292.22,6817.0
2020-01-06 14:25:00,292.12,292.12,291.73,291.74,6500.0,292.12,292.12,291.73,291.74,6500.0
2020-01-06 14:30:00,291.76,292.0,291.73,291.91,4796.0,291.76,292.0,291.73,291.91,4796.0
2020-01-06 14:35:00,291.92,292.1,291.63,291.69,7462.0,291.92,292.1,291.63,291.69,7462.0
2020-01-06 14:40:00,291.77,292.12,291.75,291.98,11861.0,291.77,292.12,291.75,291.98,11861.0
2020-01-06 14:45:00,291.98,292.3,291.98,292.17,7600.0,291.98,292.3,291.98,292.17,7600.0
2020-01-06 14:50:00,292.18,292.69,292.18,292.65,13544.0,292.18,292.69,292.18,292.65,13544.0
2020-01-06 14:55:00,292.7,293.29,292.52,293.2,13832.0,292.7,293.29,292.52,293.2,13832.0
2020-01-06 15:00:00,293.21,293.24,292.77,292.94,12184.0,293.21,293.24,292.77,292.94,12184.0
2020-01-06 15:05:00,292.95,293.0,292.57,292.94,8341.0,292.95,293.0,292.57,292.94,8341.0
2020-01-06 15:10:00,292.89,293.18,292.87,293.17,7738.0,292.89,293.18,292.87,293.17,7738.0
2020-01-06 15:15:00,293.19,293.41,293.08,293.08,11430.0,293.19,293.41,293.08,293.08,11430.0
2020-01-06 15:20:00,293.12,293.14,292.89,292.97,8539.0,293.12,293.14,292.89,292.97,8539.0
2020-01-06 15:25:00,292.99,293.11,292.14,292.16,18136.0,292.99,293.11,292.14,292.16,18136.0
2020-01-06 15:30:00,292.21,292.68,292.01,292.66,14730.0,292.21,292.68,292.01,292.66,14730.0
2020-01-06 15:35:00,292.79,292.8,292.37,292.67,10732.0,292.79,292.8,292.37,292.67,10732.0
2020-01-06 15:40:00,292.73,293.02,292.45,292.89,12884.0,292.73,293.02,292.45,292.89,12884.0
2020-01-06 15:45:00,292.83,293.03,292.6,292.78,19116.0,292.83,293.03,292.6,292.78,19116.0
2020-01-06 15:50:00,292.8,293.15,292.8,292.9,33813.0,292.8,293.15,292.8,292.9,33813.0
2020-01-06 15:55:00,292.93,293.01,292.78,292.81,93555.0,292.93,293.01,292.78,292.81,93555.0
2020-01-07 09:30:00,293.22,293.44,291.35,291.35,29321.0,293.22,293.44,291.35,291.35,29321.0
2020-01-07 09:35:00,291.6,292.0,288.03,289.36,26988.0,291.6,292.0,288.03,289.36,26988.0
2020-01-07 09:40:00,289.53,290.61,289.24,290.23,30976.0,289.53,290.61,289.24,290.23,30976.0
2020-01-07 09:45:00,290.08,290.45,288.88,289.62,28903.0,290.08,290.45,288.88,289.62,28903.0
2020-01-07 09:50:00,289.63,290.16,289.23,289.53,8210.0,289.63,290.16,289.23,289.53,8210.0
2020-01-07 09:55:00,289.54,291.05,289.54,290.82,12427.0,289.54,291.05,289.54,290.82,12427.0
2020-01-07 10:00:00,290.96,291.45,290.71,290.81,15193.0,290.96,291.45,290.71,290.81,15193.0
2020-01-07 10:05:00,290.92,291.64,289.93,290.7,31981.0,290.92,291.64,289.93,290.7,31981.0
2020-01-07 10:10:00,290.87,292.01,290.69,292.01,13933.0,290.87,292.01,290.69,292.01,13933.0
2020-01-07 10:15:00,292.02,292.02,291.27,291.47,7833.0,292.02,292.02,291.27,291.47,7833.0
2020-01-07 10:20:00,291.54,292.5,291.44,292.48,16305.0,291.54,292.5,291.44,292.48,16305.0
2020-01-07 10:25:00,292.49,292.75,292.35,292.58,13954.0,292.49,292.75,292.35,292.58,13954.0
2020-01-07 10:30:00,292.59,292.65,292.03,292.34,9183.0,292.59,292.65,292.03,292.34,9183.0
2020-01-07 10:35:00,292.47,292.68,292.35,292.61,4196.0,292.47,292.68,292.35,292.61,4196.0
2020-01-07 10:40:00,292.68,292.89,292.41,292.46,4705.0,292.68,292.89,292.41,292.46,4705.0
2020-01-07 10:45:00,292.48,292.91,292.42,292.75,5002.0,292.48,292.91,292.42,292.75,5002.0
2020-01-07 10:50:00,292.69,292.77,292.3,292.57,10145.0,292.69,292.77,292.3,292.57,10145.0
2020-01-07 10:55:00,292.51,293.25,292.51,293.24,8612.0,292.51,293.25,292.51,293.24,8612.0
2020-01-07 11:00:00,293.08,293.71,293.0,293.23,13620.0,293.08,293.71,293.0,293.23,13620.0
2020-01-07 11:05:00,293.3,293.35,293.11,293.2,2500.0,293.3,293.35,293.11,293.2,2500.0
2020-01-07 11:10:00,293.28,293.32,292.95,293.08,9220.0,293.28,293.32,292.95,293.08,9220.0
2020-01-07 11:15:00,293.1,293.11,292.35,292.64,8444.0,293.1,293.11,292.35,292.64,8444.0
2020-01-07 11:20:00,292.61,293.09,292.61,293.09,3815.0,292.61,293.09,292.61,293.09,3815.0
2020-01-07 11:25:00,293.09,293.16,292.88,292.94,3992.0,293.09,293.16,292.88,292.94,3992.0
2020-01-07 11:30:00,293.0,293.28,292.53,292.89,10414.0,293.0,293.28,292.53,292.89,10414.0
2020-01-07 11:35:00,292.91,292.98,292.58,292.83,6611.0,292.91,292.98,292.58,292.83,6611.0
2020-01-07 11:40:00,292.83,292.92,292.75,292.76,11705.0,292.83,292.92,292.75,292.76,11705.0
2020-01-07 11:45:00,292.75,293.21,292.74,292.82,33314.0,292.75,293.21,292.74,292.82,33314.0
2020-01-07 11:50:00,292.69,292.89,292.64,292.87,25552.0,292.69,292.89,292.64,292.87,25552.0
2020-01-07 11:55:00,292.75,293.19,292.64,293.19,5117.0,292.75,293.19,292.64,293.19,5117.0
2020-01-07 12:00:00,293.11,293.29,293.0,293.0,5126.0,293.11,293.29,293.0,293.0,5126.0
2020-01-07 12:05:00,292.98,293.22,292.98,293.17,1422.0,292.98,293.22,292.98,293.17,1422.0
2020-01-07 12:10:00,293.14,293.3,293.13,293.25,13524.0,293.14,293.3,293.13,293.25,13524.0
2020-01-07 12:15:00,293.22,294.58,293.22,294.06,21320.0,293.22,294.58,293.22,294.06,21320.0
2020-01-07 12:20:00,294.12,294.26,293.83,293.95,7902.0,294.12,294.26,293.83,293.95,7902.0
2020-01-07 12:25:00,293.8,294.03,293.78,294.03,3890.0,293.8,294.03,293.78,294.03,3890.0
2020-01-07 12:30:00,294.0,294.07,293.71,293.96,10523.0,294.0,294.07,293.71,293.96,10523.0
2020-01-07 12:35:00,293.93,294.45,293.81,294.26,11389.0,293.93,294.45,293.81,294.26,11389.0
2020-01-07 12:40:00,294.13,294.38,294.1,294.35,3169.0,294.13,294.38,294.1,294.35,3169.0
2020-01-07 12:45:00,294.3,294.37,294.09,294.35,4584.0,294.3,294.37,294.09,294.35,4584.0
2020-01-07 12:50:00,294.3,294.39,294.26,294.35,4946.0,294.3,294.39,294.26,294.35,4946.0
2020-01-07 12:55:00,294.35,294.4,293.17,293.17,22457.0,294.35,294.4,293.17,293.17,22457.0
2020-01-07 13:00:00,293.22,294.23,292.97,294.16,31841.0,293.22,294.23,292.97,294.16,31841.0
2020-01-07 13:05:00,294.21,294.44,294.17,294.31,6163.0,294.21,294.44,294.17,294.31,6163.0
2020-01-07 13:10:00,294.42,294.42,294.16,294.19,11196.0,294.42,294.42,294.16,294.19,11196.0
2020-01-07 13:15:00,294.23,294.23,293.54,293.55,5953.0,294.23,294.23,293.54,293.55,5953.0
2020-01-07 13:20:00,293.61,293.74,293.19,293.19,6214.0,293.61,293.74,293.19,293.19,6214.0
2020-01-07 13:25:00,293.15,293.31,292.92,293.19,11035.0,293.15,293.31,292.92,293.19,11035.0
2020-01-07 13:30:00,293.24,293.49,293.18,293.25,7600.0,293.24,293.49,293.18,293.25,7600.0
2020-01-07 13:35:00,293.34,293.74,293.27,293.67,9039.0,293.34,293.74,293.27,293.67,9039.0
2020-01-07 13:40:00,293.69,293.76,293.41,293.7,8832.0,293.69,293.76,293.41,293.7,8832.0
2020-01-07 13:45:00,293.74,293.8,293.54,293.7,21762.0,293.74,293.8,293.54,293.7,21762.0
2020-01-07 13:50:00,293.7,293.81,293.48,293.78,4267.0,293.7,293.81,293.48,293.78,4267.0
2020-01-07 13:55:00,293.8,294.15,293.7,294.04,13069.0,293.8,294.15,293.7,294.04,13069.0
2020-01-07 14:00:00,294.09,294.14,293.83,294.03,11292.0,294.09,294.14,293.83,294.03,11292.0
2020-01-07 14:05:00,293.86,294.02,293.77,293.93,4554.0,293.86,294.02,293.77,293.93,4554.0
2020-01-07 14:10:00,293.88,293.88,293.48,293.48,3969.0,293.88,293.88,293.48,293.48,3969.0
2020-01-07 14:15:00,293.53,293.57,293.01,293.22,11581.0,293.53,293.57,293.01,293.22,11581.0
2020-01-07 14:20:00,293.1,293.27,293.06,293.24,8021.0,293.1,293.27,293.06,293.24,8021.0
2020-01-07 14:25:00,293.29,293.78,293.22,293.75,6936.0,293.29,293.78,293.22,293.75,6936.0
2020-01-07 14:30:00,293.76,294.09,293.6,293.97,10356.0,293.76,294.09,293.6,293.97,10356.0
2020-01-07 14:35:00,293.98,293.99,293.62,293.75,6834.0,293.98,293.99,293.62,293.75,6834.0
2020-01-07 14:40:00,293.73,293.73,293.42,293.6,3739.0,293.73,293.73,293.42,293.6,3739.0
2020-01-07 14:45:00,293.62,293.78,293.57,293.76,3425.0,293.62,293.78,293.57,293.76,3425.0
2020-01-07 14:50:00,293.78,293.94,293.68,293.69,3215.0,293.78,293.94,293.68,293.69,3215.0
2020-01-07 14:55:00,293.61,293.79,293.43,293.44,5598.0,293.61,293.79,293.43,293.44,5598.0
2020-01-07 15:00:00,293.45,293.55,293.24,293.48,9019.0,293.45,293.55,293.24,293.48,9019.0
2020-01-07 15:05:00,293.48,293.94,293.44,293.94,2866.0,293.48,293.94,293.44,293.94,2866.0
2020-01-07 15:10:00,293.87,293.97,293.55,293.72,27736.0,293.87,293.97,293.55,293.72,27736.0
2020-01-07 15:15:00,293.72,293.74,293.4,293.41,7107.0,293.72,293.74,293.4,293.41,7107.0
2020-01-07 15:20:00,293.45,293.91,293.44,293.81,6758.0,293.45,293.91,293.44,293.81,6758.0
2020-01-07 15:25:00,293.65,294.09,293.64,294.02,10763.0,293.65,294.09,293.64,294.02,10763.0
2020-01-07 15:30:00,293.98,293.98,293.71,293.78,21599.0,293.98,293.98,293.71,293.78,21599.0
2020-01-07 15:35:00,293.82,294.02,293.75,293.85,11279.0,293.82,294.02,293.75,293.85,11279.0
2020-01-07 15:40:00,293.86,293.88,293.51,293.88,11559.0,293.86,293.88,293.51,293.88,11559.0
2020-01-07 15:45:00,293.88,293.92,293.57,293.57,14813.0,293.88,293.92,293.57,293.57,14813.0
2020-01-07 15:50:00,293.5,293.61,292.85,292.98,34496.0,293.5,293.61,292.85,292.98,34496.0
2020-01-07 15:55:00,293.0,293.39,292.82,292.91,64600.0,293.0,293.39,292.82,292.91,64600.0
2020-01-08 09:30:00,294.56,294.73,293.24,294.42,24592.0,294.56,294.73,293.24,294.42,24592.0
2020-01-08 09:35:00,294.41,294.85,293.86,294.7,23560.0,294.41,294.85,293.86,294.7,23560.0
2020-01-08 09:40:00,294.57,294.85,294.01,294.5,11782.0,294.57,294.85,294.01,294.5,11782.0
2020-01-08 09:45:00,294.61,295.01,294.44,294.9,35979.0,294.61,295.01,294.44,294.9,35979.0
2020-01-08 09:50:00,295.08,295.7,295.07,295.2,24325.0,295.08,295.7,295.07,295.2,24325.0
2020-01-08 09:55:00,295.2,296.22,294.93,295.64,22058.0,295.2,296.22,294.93,295.64,22058.0
2020-01-08 10:00:00,295.68,296.1,295.61,295.95,10034.0,295.68,296.1,295.61,295.95,10034.0
2020-01-08 10:05:00,295.85,296.17,295.36,295.36,12376.0,295.85,296.17,295.36,295.36,12376.0
2020-01-08 10:10:00,295.43,296.0,295.43,295.99,9702.0,295.43,296.0,295.43,295.99,9702.0
2020-01-08 10:15:00,296.06,296.44,295.92,296.29,6017.0,296.06,296.44,295.92,296.29,6017.0
2020-01-08 10:20:00,296.44,297.09,296.3,296.97,17461.0,296.44,297.09,296.3,296.97,17461.0
2020-01-08 10:25:00,296.89,297.06,296.29,296.34,8852.0,296.89,297.06,296.29,296.34,8852.0
2020-01-08 10:30:00,296.23,296.63,296.23,296.4,31611.0,296.23,296.63,296.23,296.4,31611.0
2020-01-08 10:35:00,296.26,296.42,296.11,296.21,8600.0,296.26,296.42,296.11,296.21,8600.0
2020-01-08 10:40:00,296.14,296.3,295.8,296.0,21546.0,296.14,296.3,295.8,296.0,21546.0
2020-01-08 10:45:00,295.9,295.97,295.23,295.35,12592.0,295.9,295.97,295.23,295.35,12592.0
2020-01-08 10:50:00,295.39,295.82,295.28,295.74,13358.0,295.39,295.82,295.28,295.74,13358.0
2020-01-08 10:55:00,295.71,295.78,295.02,295.35,7840.0,295.71,295.78,295.02,295.35,7840.0
2020-01-08 11:00:00,295.42,295.46,294.6,294.95,11990.0,295.42,295.46,294.6,294.95,11990.0
2020-01-08 11:05:00,294.89,295.64,294.8,295.61,8719.0,294.89,295.64,294.8,295.61,8719.0
2020-01-08 11:10:00,295.54,295.72,295.06,295.72,32517.0,295.54,295.72,295.06,295.72,32517.0
2020-01-08 11:15:00,295.79,296.43,295.78,296.36,10111.0,295.79,296.43,295.78,296.36,10111.0
2020-01-08 11:20:00,296.36,296.45,296.2,296.27,6753.0,296.36,296.45,296.2,296.27,6753.0
2020-01-08 11:25:00,296.26,297.09,296.05,296.86,26352.0,296.26,297.09,296.05,296.86,26352.0
2020-01-08 11:30:00,296.75,296.78,296.15,296.57,9184.0,296.75,296.78,296.15,296.57,9184.0
2020-01-08 11:35:00,296.65,297.16,296.49,296.89,20964.0,296.65,297.16,296.49,296.89,20964.0
2020-01-08 11:40:00,297.04,297.5,296.99,297.36,30544.0,297.04,297.5,296.99,297.36,30544.0
2020-01-08 11:45:00,297.35,297.58,296.9,297.15,12427.0,297.35,297.58,296.9,297.15,12427.0
2020-01-08 11:50:00,297.11,297.69,297.1,297.49,13585.0,297.11,297.69,297.1,297.49,13585.0
2020-01-08 11:55:00,297.29,297.48,297.17,297.3,7692.0,297.29,297.48,297.17,297.3,7692.0
2020-01-08 12:00:00,297.43,297.56,297.24,297.48,10701.0,297.43,297.56,297.24,297.48,10701.0
2020-01-08 12:05:00,297.58,297.64,297.18,297.55,16874.0,297.58,297.64,297.18,297.55,16874.0
2020-01-08 12:10:00,297.55,297.55,297.03,297.05,11855.0,297.55,297.55,297.03,297.05,11855.0
2020-01-08 12:15:00,297.13,297.43,297.1,297.43,8845.0,297.13,297.43,297.1,297.43,8845.0
2020-01-08 12:20:00,297.42,297.55,297.26,297.41,11105.0,297.42,297.55,297.26,297.41,11105.0
2020-01-08 12:25:00,297.41,297.54,297.27,297.36,7644.0,297.41,297.54,297.27,297.36,7644.0
2020-01-08 12:30:00,297.27,297.38,297.11,297.16,9743.0,297.27,297.38,297.11,297.16,9743.0
2020-01-08 12:35:00,297.15,297.28,296.77,297.26,7537.0,297.15,297.28,296.77,297.26,7537.0
2020-01-08 12:40:00,297.25,297.26,296.82,296.82,63551.0,297.25,297.26,296.82,296.82,63551.0
2020-01-08 12:45:00,296.85,297.11,296.7,296.93,16692.0,296.85,297.11,296.7,296.93,16692.0
2020-01-08 12:50:00,296.96,296.96,296.69,296.75,6598.0,296.96,296.96,296.69,296.75,6598.0
2020-01-08 12:55:00,296.81,297.05,296.68,297.0,30866.0,296.81,297.05,296.68,297.0,30866.0
2020-01-08 13:00:00,296.99,297.11,296.09,296.3,24503.0,296.99,297.11,296.09,296.3,24503.0
2020-01-08 13:05:00,296.25,296.51,296.15,296.29,8024.0,296.25,296.51,296.15,296.29,8024.0
2020-01-08 13:10:00,296.31,296.31,295.77,296.03,6125.0,296.31,296.31,295.77,296.03,6125.0
2020-01-08 13:15:00,296.0,296.18,295.95,296.12,2856.0,296.0,296.18,295.95,296.12,2856.0
2020-01-08 13:20:00,296.1,296.21,295.94,296.16,6373.0,296.1,296.21,295.94,296.16,6373.0
2020-01-08 13:25:00,296.14,296.55,296.08,296.46,9299.0,296.14,296.55,296.08,296.46,9299.0
2020-01-08 13:30:00,296.49,296.67,296.49,296.59,20037.0,296.49,296.67,296.49,296.59,20037.0
2020-01-08 13:35:00,296.57,296.64,296.3,296.55,10016.0,296.57,296.64,296.3,296.55,10016.0
2020-01-08 13:40:00,296.61,296.66,296.5,296.56,3588.0,296.61,296.66,296.5,296.56,3588.0
2020-01-08 13:45:00,296.58,296.58,296.26,296.54,20092.0,296.58,296.58,296.26,296.54,20092.0
2020-01-08 13:50:00,296.63,296.7,296.38,296.5,8157.0,296.63,296.7,296.38,296.5,8157.0
2020-01-08 13:55:00,296.47,296.51,296.26,296.26,4799.0,296.47,296.51,296.26,296.26,4799.0
2020-01-08 14:00:00,296.31,296.7,296.31,296.65,8655.0,296.31,296.7,296.31,296.65,8655.0
2020-01-08 14:05:00,296.67,296.81,296.43,296.59,19906.0,296.67,296.81,296.43,296.59,19906.0
2020-01-08 14:10:00,296.59,296.64,296.3,296.35,8966.0,296.59,296.64,296.3,296.35,8966.0
2020-01-08 14:15:00,296.38,296.84,296.21,296.79,23461.0,296.38,296.84,296.21,296.79,23461.0
2020-01-08 14:20:00,296.74,297.17,296.74,296.88,24300.0,296.74,297.17,296.74,296.88,24300.0
2020-01-08 14:25:00,296.83,296.84,296.26,296.4,13375.0,296.83,296.84,296.26,296.4,13375.0
2020-01-08 14:30:00,296.46,296.47,296.31,296.38,2574.0,296.46,296.47,296.31,296.38,2574.0
2020-01-08 14:35:00,296.32,296.73,296.29,296.59,4800.0,296.32,296.73,296.29,296.59,4800.0
2020-01-08 14:40:00,296.61,296.77,296.59,296.76,2510.0,296.61,296.77,296.59,296.76,2510.0
2020-01-08 14:45:00,296.79,296.88,296.43,296.52,7835.0,296.79,296.88,296.43,296.52,7835.0
2020-01-08 14:50:00,296.63,296.85,296.6,296.62,5000.0,296.63,296.85,296.6,296.62,5000.0
2020-01-08 14:55:00,296.56,296.74,296.55,296.74,4367.0,296.56,296.74,296.55,296.74,4367.0
2020-01-08 15:00:00,296.74,296.98,296.69,296.69,25214.0,296.74,296.98,296.69,296.69,25214.0
2020-01-08 15:05:00,296.69,296.95,296.68,296.83,11400.0,296.69,296.95,296.68,296.83,11400.0
2020-01-08 15:10:00,296.8,297.17,296.77,297.06,17945.0,296.8,297.17,296.77,297.06,17945.0
2020-01-08 15:15:00,297.04,297.26,296.93,297.22,10796.0,297.04,297.26,296.93,297.22,10796.0
2020-01-08 15:20:00,297.2,297.58,297.17,297.28,20064.0,297.2,297.58,297.17,297.28,20064.0
2020-01-08 15:25:00,297.27,297.53,296.97,297.11,46394.0,297.27,297.53,296.97,297.11,46394.0
2020-01-08 15:30:00,297.08,297.17,296.8,296.88,24460.0,297.08,297.17,296.8,296.88,24460.0
2020-01-08 15:35:00,296.78,296.94,296.63,296.72,7736.0,296.78,296.94,296.63,296.72,7736.0
2020-01-08 15:40:00,296.7,296.76,296.42,296.45,6128.0,296.7,296.76,296.42,296.45,6128.0
2020-01-08 15:45:00,296.42,296.46,295.76,295.76,16907.0,296.42,296.46,295.76,295.76,16907.0
2020-01-08 15:50:00,295.84,295.99,295.2,295.54,37217.0,295.84,295.99,295.2,295.54,37217.0
2020-01-08 15:55:00,295.54,295.79,295.4,295.66,57445.0,295.54,295.79,295.4,295.66,57445.0
2020-01-09 09:30:00,297.3,298.0,296.79,297.18,35490.0,297.3,298.0,296.79,297.18,35490.0
2020-01-09 09:35:00,297.08,297.57,296.12,296.67,27843.0,297.08,297.57,296.12,296.67,27843.0
2020-01-09 09:40:00,296.36,296.36,295.04,295.72,21170.0,296.36,296.36,295.04,295.72,21170.0
2020-01-09 09:45:00,295.71,296.16,294.33,294.33,14983.0,295.71,296.16,294.33,294.33,14983.0
2020-01-09 09:50:00,294.4,295.64,294.22,295.25,24087.0,294.4,295.64,294.22,295.25,24087.0
2020-01-09 09:55:00,295.25,295.68,295.05,295.68,11385.0,295.25,295.68,295.05,295.68,11385.0
2020-01-09 10:00:00,295.56,296.2,295.54,296.03,10984.0,295.56,296.2,295.54,296.03,10984.0
2020-01-09 10:05:00,295.97,296.0,295.15,295.15,8124.0,295.97,296.0,295.15,295.15,8124.0
2020-01-09 10:10:00,295.29,296.0,295.26,295.4,10341.0,295.29,296.0,295.26,295.4,10341.0
2020-01-09 10:15:00,295.42,295.76,295.28,295.69,17622.0,295.42,295.76,295.28,295.69,17622.0
2020-01-09 10:20:00,295.69,296.0,295.62,295.85,14986.0,295.69,296.0,295.62,295.85,14986.0
2020-01-09 10:25:00,295.88,296.0,295.34,295.34,9772.0,295.88,296.0,295.34,295.34,9772.0
2020-01-09 10:30:00,295.2,296.0,295.18,296.0,7692.0,295.2,296.0,295.18,296.0,7692.0
2020-01-09 10:35:00,296.0,296.48,295.71,296.48,7688.0,296.0,296.48,295.71,296.48,7688.0
2020-01-09 10:40:00,296.44,296.84,296.22,296.5,8655.0,296.44,296.84,296.22,296.5,8655.0
2020-01-09 10:45:00,296.5,296.74,296.16,296.55,10915.0,296.5,296.74,296.16,296.55,10915.0
2020-01-09 10:50:00,296.86,297.0,296.65,296.76,9129.0,296.86,297.0,296.65,296.76,9129.0
2020-01-09 10:55:00,296.9,297.0,296.7,296.88,5004.0,296.9,297.0,296.7,296.88,5004.0
2020-01-09 11:00:00,296.87,297.5,296.83,297.47,12212.0,296.87,297.5,296.83,297.47,12212.0
2020-01-09 11:05:00,297.46,297.47,297.23,297.46,6389.0,297.46,297.47,297.23,297.46,6389.0
2020-01-09 11:10:00,297.42,297.71,297.4,297.52,16331.0,297.42,297.71,297.4,297.52,16331.0
2020-01-09 11:15:00,297.72,298.27,297.68,297.94,9887.0,297.72,298.27,297.68,297.94,9887.0
2020-01-09 11:20:00,297.97,298.47,297.97,298.47,6565.0,297.97,298.47,297.97,298.47,6565.0
2020-01-09 11:25:00,298.35,298.83,298.33,298.64,10496.0,298.35,298.83,298.33,298.64,10496.0
2020-01-09 11:30:00,298.58,298.79,298.2,298.21,14948.0,298.58,298.79,298.2,298.21,14948.0
2020-01-09 11:35:00,298.19,298.75,297.82,298.75,8792.0,298.19,298.75,297.82,298.75,8792.0
2020-01-09 11:40:00,298.75,299.3,298.75,299.03,9084.0,298.75,299.3,298.75,299.03,9084.0
2020-01-09 11:45:00,299.15,299.5,299.15,299.47,4078.0,299.15,299.5,299.15,299.47,4078.0
2020-01-09 11:50:00,299.52,299.77,299.16,299.16,4961.0,299.52,299.77,299.16,299.16,4961.0
2020-01-09 11:55:00,299.13,299.21,298.75,298.96,7487.0,299.13,299.21,298.75,298.96,7487.0
2020-01-09 12:00:00,299.02,299.14,298.75,298.97,4378.0,299.02,299.14,298.75,298.97,4378.0
2020-01-09 12:05:00,299.01,299.26,299.0,299.0,3346.0,299.01,299.26,299.0,299.0,3346.0
2020-01-09 12:10:00,298.97,299.01,298.55,298.63,10712.0,298.97,299.01,298.55,298.63,10712.0
2020-01-09 12:15:00,298.66,299.24,298.65,299.24,2401.0,298.66,299.24,298.65,299.24,2401.0
2020-01-09 12:20:00,299.11,299.14,298.41,298.46,8300.0,299.11,299.14,298.41,298.46,8300.0
2020-01-09 12:25:00,298.54,298.7,298.23,298.59,3749.0,298.54,298.7,298.23,298.59,3749.0
2020-01-09 12:30:00,298.63,298.68,297.59,297.59,7519.0,298.63,298.68,297.59,297.59,7519.0
2020-01-09 12:35:00,297.62,297.84,296.8,296.85,10177.0,297.62,297.84,296.8,296.85,10177.0
2020-01-09 12:40:00,296.8,296.96,296.43,296.71,18892.0,296.8,296.96,296.43,296.71,18892.0
2020-01-09 12:45:00,296.74,297.18,296.74,297.14,4649.0,296.74,297.18,296.74,297.14,4649.0
2020-01-09 12:50:00,297.26,297.57,297.06,297.14,12258.0,297.26,297.57,297.06,297.14,12258.0
2020-01-09 12:55:00,297.17,297.17,296.97,297.07,2000.0,297.17,297.17,296.97,297.07,2000.0
2020-01-09 13:00:00,297.02,297.35,296.97,297.26,9996.0,297.02,297.35,296.97,297.26,9996.0
2020-01-09 13:05:00,297.26,297.31,296.97,296.99,3103.0,297.26,297.31,296.97,296.99,3103.0
2020-01-09 13:10:00,296.99,297.37,296.94,297.24,4178.0,296.99,297.37,296.94,297.24,4178.0
2020-01-09 13:15:00,297.16,297.65,297.07,297.2,8917.0,297.16,297.65,297.07,297.2,8917.0
2020-01-09 13:20:00,297.13,297.32,296.79,296.96,2800.0,297.13,297.32,296.79,296.96,2800.0
2020-01-09 13:25:00,296.96,297.42,296.96,297.4,3595.0,296.96,297.42,296.96,297.4,3595.0
2020-01-09 13:30:00,297.37,297.51,297.34,297.48,3995.0,297.37,297.51,297.34,297.48,3995.0
2020-01-09 13:35:00,297.46,297.46,297.21,297.41,8597.0,297.46,297.46,297.21,297.41,8597.0
2020-01-09 13:40:00,297.37,297.62,297.3,297.62,7592.0,297.37,297.62,297.3,297.62,7592.0
2020-01-09 13:45:00,297.54,298.08,297.54,298.05,3200.0,297.54,298.08,297.54,298.05,3200.0
2020-01-09 13:50:00,298.12,298.25,298.05,298.15,4413.0,298.12,298.25,298.05,298.15,4413.0
2020-01-09 13:55:00,298.25,298.47,298.23,298.4,9806.0,298.25,298.47,298.23,298.4,9806.0
2020-01-09 14:00:00,298.38,298.93,298.34,298.7,3300.0,298.38,298.93,298.34,298.7,3300.0
2020-01-09 14:05:00,298.69,298.69,298.38,298.41,4662.0,298.69,298.69,298.38,298.41,4662.0
2020-01-09 14:10:00,298.44,298.45,298.01,298.19,3810.0,298.44,298.45,298.01,298.19,3810.0
2020-01-09 14:15:00,298.36,298.79,298.36,298.79,1733.0,298.36,298.79,298.36,298.79,1733.0
2020-01-09 14:20:00,298.73,298.73,298.69,298.72,1601.0,298.73,298.73,298.69,298.72,1601.0
2020-01-09 14:25:00,298.8,298.8,298.48,298.56,3300.0,298.8,298.8,298.48,298.56,3300.0
2020-01-09 14:30:00,298.63,298.78,298.45,298.77,4740.0,298.63,298.78,298.45,298.77,4740.0
2020-01-09 14:35:00,298.84,299.23,298.77,299.03,4809.0,298.84,299.23,298.77,299.03,4809.0
2020-01-09 14:40:00,299.08,299.27,298.97,299.23,2600.0,299.08,299.27,298.97,299.23,2600.0
2020-01-09 14:45:00,299.19,299.2,299.01,299.16,8230.0,299.19,299.2,299.01,299.16,8230.0
2020-01-09 14:50:00,299.11,299.21,298.54,298.77,20109.0,299.11,299.21,298.54,298.77,20109.0
2020-01-09 14:55:00,298.85,299.29,298.85,299.21,34454.0,298.85,299.29,298.85,299.21,34454.0
2020-01-09 15:00:00,299.16,299.21,298.99,299.17,44441.0,299.16,299.21,298.99,299.17,44441.0
2020-01-09 15:05:00,299.26,299.59,299.26,299.42,9119.0,299.26,299.59,299.26,299.42,9119.0
2020-01-09 15:10:00,299.46,299.46,299.25,299.25,4730.0,299.46,299.46,299.25,299.25,4730.0
2020-01-09 15:15:00,299.25,299.38,299.22,299.27,3037.0,299.25,299.38,299.22,299.27,3037.0
2020-01-09 15:20:00,299.33,299.35,299.05,299.07,6215.0,299.33,299.35,299.05,299.07,6215.0
2020-01-09 15:25:00,299.1,299.27,299.06,299.15,5472.0,299.1,299.27,299.06,299.15,5472.0
2020-01-09 15:30:00,299.21,299.31,299.0,299.04,10639.0,299.21,299.31,299.0,299.04,10639.0
2020-01-09 15:35:00,299.01,299.14,298.9,299.05,4463.0,299.01,299.14,298.9,299.05,4463.0
2020-01-09 15:40:00,299.08,299.1,298.75,298.9,14437.0,299.08,299.1,298.75,298.9,14437.0
2020-01-09 15:45:00,298.92,299.1,298.78,298.78,13675.0,298.92,299.1,298.78,298.78,13675.0
2020-01-09 15:50:00,298.83,299.08,298.66,299.0,24571.0,298.83,299.08,298.66,299.0,24571.0
2020-01-09 15:55:00,299.06,299.49,299.03,299.25,56899.0,299.06,299.49,299.03,299.25,56899.0
2020-01-10 09:30:00,300.72,301.29,299.87,300.56,46412.0,300.72,301.29,299.87,300.56,46412.0
2020-01-10 09:35:00,301.03,301.4,299.81,300.16,22695.0,301.03,301.4,299.81,300.16,22695.0
2020-01-10 09:40:00,300.44,301.77,300.43,301.77,7760.0,300.44,301.77,300.43,301.77,7760.0
2020-01-10 09:45:00,301.76,301.94,301.2,301.72,10263.0,301.76,301.94,301.2,301.72,10263.0
2020-01-10 09:50:00,301.57,302.43,301.57,301.95,24930.0,301.57,302.43,301.57,301.95,24930.0
2020-01-10 09:55:00,301.9,302.03,300.9,301.19,14901.0,301.9,302.03,300.9,301.19,14901.0
2020-01-10 10:00:00,301.19,302.45,300.89,302.31,22902.0,301.19,302.45,300.89,302.31,22902.0
2020-01-10 10:05:00,302.36,303.38,302.35,302.78,29575.0,302.36,303.38,302.35,302.78,29575.0
2020-01-10 10:10:00,302.83,302.97,302.39,302.71,7381.0,302.83,302.97,302.39,302.71,7381.0
2020-01-10 10:15:00,302.87,303.27,302.61,303.13,8338.0,302.87,303.27,302.61,303.13,8338.0
2020-01-10 10:20:00,303.14,303.17,302.88,303.11,8186.0,303.14,303.17,302.88,303.11,8186.0
2020-01-10 10:25:00,303.2,303.25,302.66,303.09,15914.0,303.2,303.25,302.66,303.09,15914.0
2020-01-10 10:30:00,303.14,303.39,302.96,303.31,9524.0,303.14,303.39,302.96,303.31,9524.0
2020-01-10 10:35:00,303.31,303.39,302.98,303.0,6204.0,303.31,303.39,302.98,303.0,6204.0
2020-01-10 10:40:00,303.07,303.08,302.78,302.89,4017.0,303.07,303.08,302.78,302.89,4017.0
2020-01-10 10:45:00,303.02,303.19,302.72,302.72,8018.0,303.02,303.19,302.72,302.72,8018.0
2020-01-10 10:50:00,302.56,302.69,302.33,302.59,5938.0,302.56,302.69,302.33,302.59,5938.0
2020-01-10 10:55:00,302.6,302.95,302.6,302.83,9218.0,302.6,302.95,302.6,302.83,9218.0
2020-01-10 11:00:00,302.79,302.81,302.35,302.36,7352.0,302.79,302.81,302.35,302.36,7352.0
2020-01-10 11:05:00,302.18,302.46,301.97,302.22,10252.0,302.18,302.46,301.97,302.22,10252.0
2020-01-10 11:10:00,302.38,302.74,302.18,302.31,11169.0,302.38,302.74,302.18,302.31,11169.0
2020-01-10 11:15:00,302.34,302.34,301.71,301.84,16044.0,302.34,302.34,301.71,301.84,16044.0
2020-01-10 11:20:00,301.89,301.98,301.67,301.89,10600.0,301.89,301.98,301.67,301.89,10600.0
2020-01-10 11:25:00,301.84,301.98,300.94,300.94,11990.0,301.84,301.98,300.94,300.94,11990.0
2020-01-10 11:30:00,301.01,301.17,300.82,301.11,11403.0,301.01,301.17,300.82,301.11,11403.0
2020-01-10 11:35:00,300.97,301.13,300.9,300.9,5945.0,300.97,301.13,300.9,300.9,5945.0
2020-01-10 11:40:00,300.96,301.22,300.85,300.95,6273.0,300.96,301.22,300.85,300.95,6273.0
2020-01-10 11:45:00,301.05,301.1,300.92,300.96,6323.0,301.05,301.1,300.92,300.96,6323.0
2020-01-10 11:50:00,300.94,300.99,300.65,300.94,5878.0,300.94,300.99,300.65,300.94,5878.0
2020-01-10 11:55:00,300.96,301.02,300.81,300.81,5099.0,300.96,301.02,300.81,300.81,5099.0
2020-01-10 12:00:00,300.8,300.86,300.11,300.2,6900.0,300.8,300.86,300.11,300.2,6900.0
2020-01-10 12:05:00,300.14,300.41,299.48,299.61,11161.0,300.14,300.41,299.48,299.61,11161.0
2020-01-10 12:10:00,299.64,300.1,299.57,299.94,5524.0,299.64,300.1,299.57,299.94,5524.0
2020-01-10 12:15:00,299.94,299.94,299.24,299.24,9333.0,299.94,299.94,299.24,299.24,9333.0
2020-01-10 12:20:00,299.12,299.36,298.88,298.89,6450.0,299.12,299.36,298.88,298.89,6450.0
2020-01-10 12:25:00,299.02,299.33,298.99,299.29,3494.0,299.02,299.33,298.99,299.29,3494.0
2020-01-10 12:30:00,299.29,299.43,299.26,299.28,24873.0,299.29,299.43,299.26,299.28,24873.0
2020-01-10 12:35:00,299.35,299.8,299.25,299.78,7382.0,299.35,299.8,299.25,299.78,7382.0
2020-01-10 12:40:00,299.79,300.09,299.69,300.05,5617.0,299.79,300.09,299.69,300.05,5617.0
2020-01-10 12:45:00,300.16,300.25,299.9,300.03,3100.0,300.16,300.25,299.9,300.03,3100.0
2020-01-10 12:50:00,300.04,300.15,299.95,300.15,3676.0,300.04,300.15,299.95,300.15,3676.0
2020-01-10 12:55:00,300.31,300.54,300.31,300.45,1801.0,300.31,300.54,300.31,300.45,1801.0
2020-01-10 13:00:00,300.37,300.67,300.34,300.56,3983.0,300.37,300.67,300.34,300.56,3983.0
2020-01-10 13:05:00,300.55,300.98,300.51,300.98,3650.0,300.55,300.98,300.51,300.98,3650.0
2020-01-10 13:10:00,301.0,301.18,300.94,301.18,1630.0,301.0,301.18,300.94,301.18,1630.0
2020-01-10 13:15:00,301.2,301.32,301.18,301.29,5533.0,301.2,301.32,301.18,301.29,5533.0
2020-01-10 13:20:00,301.3,301.54,300.99,300.99,7563.0,301.3,301.54,300.99,300.99,7563.0
2020-01-10 13:25:00,300.97,301.1,300.92,300.93,10215.0,300.97,301.1,300.92,300.93,10215.0
2020-01-10 13:30:00,300.97,300.99,300.76,300.85,9339.0,300.97,300.99,300.76,300.85,9339.0
2020-01-10 13:35:00,300.93,301.12,300.81,300.99,2925.0,300.93,301.12,300.81,300.99,2925.0
2020-01-10 13:40:00,300.88,301.12,300.75,301.05,4213.0,300.88,301.12,300.75,301.05,4213.0
2020-01-10 13:45:00,301.05,301.22,300.79,301.08,13089.0,301.05,301.22,300.79,301.08,13089.0
2020-01-10 13:50:00,301.08,301.08,300.78,300.85,2242.0,301.08,301.08,300.78,300.85,2242.0
2020-01-10 13:55:00,300.83,300.97,300.78,300.97,3057.0,300.83,300.97,300.78,300.97,3057.0
2020-01-10 14:00:00,301.07,301.23,300.72,300.72,12262.0,301.07,301.23,300.72,300.72,12262.0
2020-01-10 14:05:00,300.72,300.82,300.56,300.81,6574.0,300.72,300.82,300.56,300.81,6574.0
2020-01-10 14:10:00,300.8,300.85,300.43,300.57,4227.0,300.8,300.85,300.43,300.57,4227.0
2020-01-10 14:15:00,300.43,300.82,300.29,300.75,11354.0,300.43,300.82,300.29,300.75,11354.0
2020-01-10 14:20:00,300.69,300.8,300.6,300.77,7675.0,300.69,300.8,300.6,300.77,7675.0
2020-01-10 14:25:00,300.72,300.72,300.35,300.36,5132.0,300.72,300.72,300.35,300.36,5132.0
2020-01-10 14:30:00,300.4,300.46,300.13,300.18,5548.0,300.4,300.46,300.13,300.18,5548.0
2020-01-10 14:35:00,300.24,300.4,300.16,300.26,4252.0,300.24,300.4,300.16,300.26,4252.0
2020-01-10 14:40:00,300.3,300.3,299.74,299.92,6836.0,300.3,300.3,299.74,299.92,6836.0
2020-01-10 14:45:00,299.95,300.06,299.87,300.0,5194.0,299.95,300.06,299.87,300.0,5194.0
2020-01-10 14:50:00,300.0,300.25,299.99,300.17,3613.0,300.0,300.25,299.99,300.17,3613.0
2020-01-10 14:55:00,300.2,300.27,300.05,300.23,7035.0,300.2,300.27,300.05,300.23,7035.0
2020-01-10 15:00:00,300.24,300.24,299.92,300.09,7891.0,300.24,300.24,299.92,300.09,7891.0
2020-01-10 15:05:00,299.95,299.95,299.48,299.5,6902.0,299.95,299.95,299.48,299.5,6902.0
2020-01-10 15:10:00,299.5,299.92,299.47,299.68,5279.0,299.5,299.92,299.47,299.68,5279.0
2020-01-10 15:15:00,299.62,299.76,299.53,299.56,6412.0,299.62,299.76,299.53,299.56,6412.0
2020-01-10 15:20:00,299.54,299.77,299.49,299.7,9908.0,299.54,299.77,299.49,299.7,9908.0
2020-01-10 15:25:00,299.74,299.74,299.56,299.65,8187.0,299.74,299.74,299.56,299.65,8187.0
2020-01-10 15:30:00,299.57,299.6,298.85,298.86,38545.0,299.57,299.6,298.85,298.86,38545.0
2020-01-10 15:35:00,298.84,299.06,298.74,298.82,12589.0,298.84,299.06,298.74,298.82,12589.0
2020-01-10 15:40:00,298.88,298.96,298.24,298.41,20254.0,298.88,298.96,298.24,298.41,20254.0
2020-01-10 15:45:00,298.49,298.66,297.61,297.73,31112.0,298.49,298.66,297.61,297.73,31112.0
2020-01-10 15:50:00,297.73,298.64,297.45,298.58,34884.0,297.73,298.64,297.45,298.58,34884.0
2020-01-10 15:55:00,298.69,299.0,298.54,298.89,52085.0,298.69,299.0,298.54,298.89,52085.0
2020-01-13 09:30:00,302.35,303.74,301.0,302.13,47636.0,302.35,303.74,301.0,302.13,47636.0
2020-01-13 09:35:00,302.27,304.17,302.27,302.75,10818.0,302.27,304.17,302.27,302.75,10818.0
2020-01-13 09:40:00,303.05,303.39,302.1,303.37,12866.0,303.05,303.39,302.1,303.37,12866.0
2020-01-13 09:45:00,303.07,303.11,301.65,302.03,8090.0,303.07,303.11,301.65,302.03,8090.0
2020-01-13 09:50:00,301.8,302.27,301.17,301.63,7186.0,301.8,302.27,301.17,301.63,7186.0
2020-01-13 09:55:00,301.8,302.77,301.63,302.15,9447.0,301.8,302.77,301.63,302.15,9447.0
2020-01-13 10:00:00,301.98,302.72,301.98,302.27,6697.0,301.98,302.72,301.98,302.27,6697.0
2020-01-13 10:05:00,302.07,302.69,301.93,302.51,10979.0,302.07,302.69,301.93,302.51,10979.0
2020-01-13 10:10:00,302.57,302.75,302.14,302.75,7441.0,302.57,302.75,302.14,302.75,7441.0
2020-01-13 10:15:00,302.62,303.57,302.62,302.95,21373.0,302.62,303.57,302.62,302.95,21373.0
2020-01-13 10:20:00,302.8,302.8,302.11,302.34,7458.0,302.8,302.8,302.11,302.34,7458.0
2020-01-13 10:25:00,302.29,303.03,302.28,302.73,6594.0,302.29,303.03,302.28,302.73,6594.0
2020-01-13 10:30:00,302.8,302.85,302.22,302.26,4337.0,302.8,302.85,302.22,302.26,4337.0
2020-01-13 10:35:00,302.17,302.42,301.86,301.87,8198.0,302.17,302.42,301.86,301.87,8198.0
2020-01-13 10:40:00,301.87,302.14,301.65,302.0,10284.0,301.87,302.14,301.65,302.0,10284.0
2020-01-13 10:45:00,302.06,302.39,301.98,302.01,10311.0,302.06,302.39,301.98,302.01,10311.0
2020-01-13 10:50:00,302.02,302.41,302.02,302.35,9360.0,302.02,302.41,302.02,302.35,9360.0
2020-01-13 10:55:00,302.29,302.39,302.0,302.12,9684.0,302.29,302.39,302.0,302.12,9684.0
2020-01-13 11:00:00,302.13,302.15,301.91,302.15,3554.0,302.13,302.15,301.91,302.15,3554.0
2020-01-13 11:05:00,302.28,302.8,302.28,302.64,3307.0,302.28,302.8,302.28,302.64,3307.0
2020-01-13 11:10:00,302.68,303.09,302.43,302.43,6104.0,302.68,303.09,302.43,302.43,6104.0
2020-01-13 11:15:00,302.42,302.91,302.42,302.76,4579.0,302.42,302.91,302.42,302.76,4579.0
2020-01-13 11:20:00,302.88,302.88,302.54,302.72,2428.0,302.88,302.88,302.54,302.72,2428.0
2020-01-13 11:25:00,302.73,302.99,302.52,302.73,8611.0,302.73,302.99,302.52,302.73,8611.0
2020-01-13 11:30:00,302.82,303.19,302.68,302.71,7725.0,302.82,303.19,302.68,302.71,7725.0
2020-01-13 11:35:00,302.83,303.14,302.72,303.14,3522.0,302.83,303.14,302.72,303.14,3522.0
2020-01-13 11:40:00,303.25,303.6,303.1,303.6,14785.0,303.25,303.6,303.1,303.6,14785.0
2020-01-13 11:45:00,303.66,304.09,303.63,303.97,8914.0,303.66,304.09,303.63,303.97,8914.0
2020-01-13 11:50:00,303.89,304.02,303.6,303.64,5903.0,303.89,304.02,303.6,303.64,5903.0
2020-01-13 11:55:00,303.75,304.4,303.75,304.4,9085.0,303.75,304.4,303.75,304.4,9085.0
2020-01-13 12:00:00,304.4,304.83,304.38,304.77,13231.0,304.4,304.83,304.38,304.77,13231.0
2020-01-13 12:05:00,304.78,304.94,304.78,304.94,5036.0,304.78,304.94,304.78,304.94,5036.0
2020-01-13 12:10:00,304.98,305.34,304.38,304.38,17024.0,304.98,305.34,304.38,304.38,17024.0
2020-01-13 12:15:00,304.48,304.48,304.16,304.18,4333.0,304.48,304.48,304.16,304.18,4333.0
2020-01-13 12:20:00,304.18,304.26,303.99,304.2,11751.0,304.18,304.26,303.99,304.2,11751.0
2020-01-13 12:25:00,304.21,304.25,304.06,304.17,5624.0,304.21,304.25,304.06,304.17,5624.0
2020-01-13 12:30:00,304.19,304.4,304.16,304.25,6197.0,304.19,304.4,304.16,304.25,6197.0
2020-01-13 12:35:00,304.21,304.28,304.02,304.06,6197.0,304.21,304.28,304.02,304.06,6197.0
2020-01-13 12:40:00,304.07,304.4,304.06,304.36,6543.0,304.07,304.4,304.06,304.36,6543.0
2020-01-13 12:45:00,304.34,304.45,304.17,304.2,5822.0,304.34,304.45,304.17,304.2,5822.0
2020-01-13 12:50:00,304.18,304.27,304.07,304.14,8001.0,304.18,304.27,304.07,304.14,8001.0
2020-01-13 12:55:00,304.08,304.24,303.9,304.16,11679.0,304.08,304.24,303.9,304.16,11679.0
2020-01-13 13:00:00,304.18,304.4,303.81,303.81,16251.0,304.18,304.4,303.81,303.81,16251.0
2020-01-13 13:05:00,303.86,304.14,303.81,304.02,4600.0,303.86,304.14,303.81,304.02,4600.0
2020-01-13 13:10:00,304.07,304.69,304.07,304.3,14001.0,304.07,304.69,304.07,304.3,14001.0
2020-01-13 13:15:00,304.3,304.35,304.16,304.21,3662.0,304.3,304.35,304.16,304.21,3662.0
2020-01-13 13:20:00,304.2,304.6,304.2,304.34,13549.0,304.2,304.6,304.2,304.34,13549.0
2020-01-13 13:25:00,304.35,304.81,304.26,304.81,5369.0,304.35,304.81,304.26,304.81,5369.0
2020-01-13 13:30:00,304.81,304.97,304.54,304.95,7461.0,304.81,304.97,304.54,304.95,7461.0
2020-01-13 13:35:00,304.87,304.87,304.71,304.79,2874.0,304.87,304.87,304.71,304.79,2874.0
2020-01-13 13:40:00,304.8,305.15,304.78,305.03,8567.0,304.8,305.15,304.78,305.03,8567.0
2020-01-13 13:45:00,304.98,305.31,304.86,305.27,5670.0,304.98,305.31,304.86,305.27,5670.0
2020-01-13 13:50:00,305.28,305.55,305.26,305.54,6044.0,305.28,305.55,305.26,305.54,6044.0
2020-01-13 13:55:00,305.71,305.86,305.13,305.13,10016.0,305.71,305.86,305.13,305.13,10016.0
2020-01-13 14:00:00,305.07,305.27,304.91,305.26,4408.0,305.07,305.27,304.91,305.26,4408.0
2020-01-13 14:05:00,305.45,305.45,305.26,305.35,5440.0,305.45,305.45,305.26,305.35,5440.0
2020-01-13 14:10:00,305.34,305.81,305.26,305.64,5680.0,305.34,305.81,305.26,305.64,5680.0
2020-01-13 14:15:00,305.6,305.65,305.3,305.37,1956.0,305.6,305.65,305.3,305.37,1956.0
2020-01-13 14:20:00,305.37,305.43,305.13,305.28,11847.0,305.37,305.43,305.13,305.28,11847.0
2020-01-13 14:25:00,305.36,305.38,305.1,305.31,6410.0,305.36,305.38,305.1,305.31,6410.0
2020-01-13 14:30:00,305.31,305.31,305.0,305.18,3509.0,305.31,305.31,305.0,305.18,3509.0
2020-01-13 14:35:00,305.16,305.37,305.16,305.33,3067.0,305.16,305.37,305.16,305.33,3067.0
2020-01-13 14:40:00,305.32,305.32,304.96,304.99,4178.0,305.32,305.32,304.96,304.99,4178.0
2020-01-13 14:45:00,305.04,305.04,304.74,304.79,6742.0,305.04,305.04,304.74,304.79,6742.0
2020-01-13 14:50:00,304.73,304.86,304.6,304.84,2763.0,304.73,304.86,304.6,304.84,2763.0
2020-01-13 14:55:00,304.85,305.04,304.76,304.85,4400.0,304.85,305.04,304.76,304.85,4400.0
2020-01-13 15:00:00,304.85,304.92,304.59,304.83,6000.0,304.85,304.92,304.59,304.83,6000.0
2020-01-13 15:05:00,304.82,304.82,304.45,304.59,10138.0,304.82,304.82,304.45,304.59,10138.0
2020-01-13 15:10:00,304.59,304.64,304.01,304.02,12688.0,304.59,304.64,304.01,304.02,12688.0
2020-01-13 15:15:00,304.09,304.1,303.68,303.77,10806.0,304.09,304.1,303.68,303.77,10806.0
2020-01-13 15:20:00,303.75,303.95,303.58,303.75,16437.0,303.75,303.95,303.58,303.75,16437.0
2020-01-13 15:25:00,303.73,303.87,303.63,303.7,9764.0,303.73,303.87,303.63,303.7,9764.0
2020-01-13 15:30:00,303.65,303.65,303.4,303.49,14869.0,303.65,303.65,303.4,303.49,14869.0
2020-01-13 15:35:00,303.41,303.66,303.23,303.54,10530.0,303.41,303.66,303.23,303.54,10530.0
2020-01-13 15:40:00,303.53,303.7,303.44,303.5,8785.0,303.53,303.7,303.44,303.5,8785.0
2020-01-13 15:45:00,303.48,303.82,303.44,303.82,21766.0,303.48,303.82,303.44,303.82,21766.0
2020-01-13 15:50:00,303.74,303.79,303.37,303.4,38682.0,303.74,303.79,303.37,303.4,38682.0
2020-01-13 15:55:00,303.4,303.85,303.3,303.85,97617.0,303.4,303.85,303.3,303.85,97617.0
2020-01-14 09:30:00,303.85,306.0,303.07,305.56,37589.0,303.85,306.0,303.07,305.56,37589.0
2020-01-14 09:35:00,305.73,305.89,303.46,303.56,21989.0,305.73,305.89,303.46,303.56,21989.0
2020-01-14 09:40:00,303.53,303.53,301.73,302.47,19799.0,303.53,303.53,301.73,302.47,19799.0
2020-01-14 09:45:00,302.58,303.56,302.58,303.19,7741.0,302.58,303.56,302.58,303.19,7741.0
2020-01-14 09:50:00,303.52,303.52,302.11,302.34,7262.0,303.52,303.52,302.11,302.34,7262.0
2020-01-14 09:55:00,302.36,302.36,301.43,301.97,10490.0,302.36,302.36,301.43,301.97,10490.0
2020-01-14 10:00:00,301.86,303.08,301.61,303.08,8794.0,301.86,303.08,301.61,303.08,8794.0
2020-01-14 10:05:00,303.14,304.02,303.02,303.93,6519.0,303.14,304.02,303.02,303.93,6519.0
2020-01-14 10:10:00,303.98,304.54,303.71,304.5,8675.0,303.98,304.54,303.71,304.5,8675.0
2020-01-14 10:15:00,304.5,304.95,304.32,304.65,16793.0,304.5,304.95,304.32,304.65,16793.0
2020-01-14 10:20:00,304.66,305.07,304.28,304.53,7928.0,304.66,305.07,304.28,304.53,7928.0
2020-01-14 10:25:00,304.42,304.61,304.03,304.14,37370.0,304.42,304.61,304.03,304.14,37370.0
2020-01-14 10:30:00,304.18,304.57,304.18,304.39,7713.0,304.18,304.57,304.18,304.39,7713.0
2020-01-14 10:35:00,304.11,304.47,303.94,304.3,7819.0,304.11,304.47,303.94,304.3,7819.0
2020-01-14 10:40:00,304.3,304.31,304.06,304.28,2600.0,304.3,304.31,304.06,304.28,2600.0
2020-01-14 10:45:00,304.39,304.39,303.57,303.58,6229.0,304.39,304.39,303.57,303.58,6229.0
2020-01-14 10:50:00,303.6,304.05,303.38,303.7,5201.0,303.6,304.05,303.38,303.7,5201.0
2020-01-14 10:55:00,303.71,303.71,303.02,303.2,6353.0,303.71,303.71,303.02,303.2,6353.0
2020-01-14 11:00:00,303.19,303.5,303.04,303.16,8421.0,303.19,303.5,303.04,303.16,8421.0
2020-01-14 11:05:00,303.1,303.58,302.89,303.58,4412.0,303.1,303.58,302.89,303.58,4412.0
2020-01-14 11:10:00,303.72,303.76,303.0,303.0,4186.0,303.72,303.76,303.0,303.0,4186.0
2020-01-14 11:15:00,303.0,303.07,302.64,302.64,4713.0,303.0,303.07,302.64,302.64,4713.0
2020-01-14 11:20:00,302.65,303.18,302.52,303.04,6174.0,302.65,303.18,302.52,303.04,6174.0
2020-01-14 11:25:00,303.09,303.18,302.79,302.93,5890.0,303.09,303.18,302.79,302.93,5890.0
2020-01-14 11:30:00,302.79,303.05,302.74,302.88,4808.0,302.79,303.05,302.74,302.88,4808.0
2020-01-14 11:35:00,302.94,303.48,302.84,303.22,12720.0,302.94,303.48,302.84,303.22,12720.0
2020-01-14 11:40:00,303.22,303.23,302.98,303.23,5000.0,303.22,303.23,302.98,303.23,5000.0
2020-01-14 11:45:00,303.23,303.23,302.81,303.03,8649.0,303.23,303.23,302.81,303.03,8649.0
2020-01-14 11:50:00,303.0,303.36,302.91,303.04,8663.0,303.0,303.36,302.91,303.04,8663.0
2020-01-14 11:55:00,303.06,303.56,303.06,303.48,8618.0,303.06,303.56,303.06,303.48,8618.0
2020-01-14 12:00:00,303.45,304.07,303.38,303.99,9485.0,303.45,304.07,303.38,303.99,9485.0
2020-01-14 12:05:00,304.01,304.01,303.65,303.93,4562.0,304.01,304.01,303.65,303.93,4562.0
2020-01-14 12:10:00,303.97,304.38,303.92,303.93,31066.0,303.97,304.38,303.92,303.93,31066.0
2020-01-14 12:15:00,303.93,304.05,303.84,303.97,5439.0,303.93,304.05,303.84,303.97,5439.0
2020-01-14 12:20:00,303.98,304.51,303.97,304.37,4449.0,303.98,304.51,303.97,304.37,4449.0
2020-01-14 12:25:00,304.33,304.85,304.23,304.52,10629.0,304.33,304.85,304.23,304.52,10629.0
2020-01-14 12:30:00,304.46,304.59,304.42,304.53,3771.0,304.46,304.59,304.42,304.53,3771.0
2020-01-14 12:35:00,304.61,304.85,304.55,304.81,4073.0,304.61,304.85,304.55,304.81,4073.0
2020-01-14 12:40:00,304.92,304.96,304.62,304.94,8130.0,304.92,304.96,304.62,304.94,8130.0
2020-01-14 12:45:00,304.9,305.02,304.45,304.55,9430.0,304.9,305.02,304.45,304.55,9430.0
2020-01-14 12:50:00,304.48,304.48,304.24,304.36,8243.0,304.48,304.48,304.24,304.36,8243.0
2020-01-14 12:55:00,304.42,304.64,304.34,304.58,5607.0,304.42,304.64,304.34,304.58,5607.0
2020-01-14 13:00:00,304.57,304.76,304.52,304.64,24190.0,304.57,304.76,304.52,304.64,24190.0
2020-01-14 13:05:00,304.67,304.75,304.49,304.57,9573.0,304.67,304.75,304.49,304.57,9573.0
2020-01-14 13:10:00,304.53,304.53,304.25,304.33,9435.0,304.53,304.53,304.25,304.33,9435.0
2020-01-14 13:15:00,304.3,304.42,304.04,304.06,11504.0,304.3,304.42,304.04,304.06,11504.0
2020-01-14 13:20:00,304.02,304.15,303.81,303.98,10108.0,304.02,304.15,303.81,303.98,10108.0
2020-01-14 13:25:00,304.01,304.11,303.91,304.0,28614.0,304.01,304.11,303.91,304.0,28614.0
2020-01-14 13:30:00,304.01,304.53,303.97,304.3,7719.0,304.01,304.53,303.97,304.3,7719.0
2020-01-14 13:35:00,304.34,304.66,303.25,304.65,17190.0,304.34,304.66,303.25,304.65,17190.0
2020-01-14 13:40:00,304.66,304.66,303.71,303.88,6700.0,304.66,304.66,303.71,303.88,6700.0
2020-01-14 13:45:00,303.78,304.0,303.46,303.58,5000.0,303.78,304.0,303.46,303.58,5000.0
2020-01-14 13:50:00,303.69,303.82,303.18,303.18,13603.0,303.69,303.82,303.18,303.18,13603.0
2020-01-14 13:55:00,303.11,303.25,302.84,302.84,8625.0,303.11,303.25,302.84,302.84,8625.0
2020-01-14 14:00:00,302.77,302.82,302.41,302.49,8021.0,302.77,302.82,302.41,302.49,8021.0
2020-01-14 14:05:00,302.51,302.66,302.24,302.36,9836.0,302.51,302.66,302.24,302.36,9836.0
2020-01-14 14:10:00,302.5,302.74,302.19,302.41,9618.0,302.5,302.74,302.19,302.41,9618.0
2020-01-14 14:15:00,302.41,302.98,302.41,302.68,4672.0,302.41,302.98,302.41,302.68,4672.0
2020-01-14 14:20:00,302.56,303.29,302.53,303.28,6525.0,302.56,303.29,302.53,303.28,6525.0
2020-01-14 14:25:00,303.26,303.67,303.16,303.62,7881.0,303.26,303.67,303.16,303.62,7881.0
2020-01-14 14:30:00,303.59,303.79,303.42,303.79,3655.0,303.59,303.79,303.42,303.79,3655.0
2020-01-14 14:35:00,303.79,303.87,303.54,303.64,5607.0,303.79,303.87,303.54,303.64,5607.0
2020-01-14 14:40:00,303.74,304.01,303.62,304.0,7089.0,303.74,304.01,303.62,304.0,7089.0
2020-01-14 14:45:00,303.87,304.01,303.71,303.72,6844.0,303.87,304.01,303.71,303.72,6844.0
2020-01-14 14:50:00,303.66,303.74,303.36,303.6,4410.0,303.66,303.74,303.36,303.6,4410.0
2020-01-14 14:55:00,303.52,303.57,302.96,303.16,6481.0,303.52,303.57,302.96,303.16,6481.0
2020-01-14 15:00:00,303.15,303.15,302.64,302.65,7101.0,303.15,303.15,302.64,302.65,7101.0
2020-01-14 15:05:00,302.74,303.0,302.6,302.77,6159.0,302.74,303.0,302.6,302.77,6159.0
2020-01-14 15:10:00,302.83,302.86,302.45,302.62,20844.0,302.83,302.86,302.45,302.62,20844.0
2020-01-14 15:15:00,302.74,302.89,302.55,302.84,6647.0,302.74,302.89,302.55,302.84,6647.0
2020-01-14 15:20:00,302.87,302.97,302.66,302.67,6208.0,302.87,302.97,302.66,302.67,6208.0
2020-01-14 15:25:00,302.58,302.64,302.0,302.01,17546.0,302.58,302.64,302.0,302.01,17546.0
2020-01-14 15:30:00,302.01,302.75,301.88,302.64,11114.0,302.01,302.75,301.88,302.64,11114.0
2020-01-14 15:35:00,302.76,302.76,302.34,302.4,12143.0,302.76,302.76,302.34,302.4,12143.0
2020-01-14 15:40:00,302.41,302.72,302.39,302.47,19739.0,302.41,302.72,302.39,302.47,19739.0
2020-01-14 15:45:00,302.54,302.64,302.07,302.18,17914.0,302.54,302.64,302.07,302.18,17914.0
2020-01-14 15:50:00,302.0,302.03,301.48,301.56,42340.0,302.0,302.03,301.48,301.56,42340.0
2020-01-14 15:55:00,301.67,302.02,301.37,301.43,109293.0,301.67,302.02,301.37,301.43,109293.0
2020-01-15 09:30:00,302.0,303.85,301.9,302.84,32434.0,302.0,303.85,301.9,302.84,32434.0
2020-01-15 09:35:00,303.22,304.52,303.19,304.31,52185.0,303.22,304.52,303.19,304.31,52185.0
2020-01-15 09:40:00,304.36,304.94,304.0,304.68,9952.0,304.36,304.94,304.0,304.68,9952.0
2020-01-15 09:45:00,304.72,304.75,303.87,304.65,33901.0,304.72,304.75,303.87,304.65,33901.0
2020-01-15 09:50:00,304.7,305.0,303.97,304.55,58379.0,304.7,305.0,303.97,304.55,58379.0
2020-01-15 09:55:00,304.57,304.84,304.23,304.83,8641.0,304.57,304.84,304.23,304.83,8641.0
2020-01-15 10:00:00,304.86,305.17,304.73,304.85,5402.0,304.86,305.17,304.73,304.85,5402.0
2020-01-15 10:05:00,304.9,305.77,304.79,305.6,9104.0,304.9,305.77,304.79,305.6,9104.0
2020-01-15 10:10:00,305.68,306.27,305.59,305.99,39975.0,305.68,306.27,305.59,305.99,39975.0
2020-01-15 10:15:00,305.93,306.48,305.66,306.4,20857.0,305.93,306.48,305.66,306.4,20857.0
2020-01-15 10:20:00,306.35,306.35,305.68,305.87,10161.0,306.35,306.35,305.68,305.87,10161.0
2020-01-15 10:25:00,305.97,306.47,305.48,306.1,8518.0,305.97,306.47,305.48,306.1,8518.0
2020-01-15 10:30:00,306.18,306.27,305.78,305.88,3394.0,306.18,306.27,305.78,305.88,3394.0
2020-01-15 10:35:00,305.88,306.56,305.88,306.31,5435.0,305.88,306.56,305.88,306.31,5435.0
2020-01-15 10:40:00,306.36,307.34,306.31,307.19,12125.0,306.36,307.34,306.31,307.19,12125.0
2020-01-15 10:45:00,307.18,307.73,307.18,307.5,9855.0,307.18,307.73,307.18,307.5,9855.0
2020-01-15 10:50:00,307.48,307.48,306.57,306.85,9997.0,307.48,307.48,306.57,306.85,9997.0
2020-01-15 10:55:00,306.75,307.12,306.5,306.71,6703.0,306.75,307.12,306.5,306.71,6703.0
2020-01-15 11:00:00,306.51,306.85,306.15,306.85,14168.0,306.51,306.85,306.15,306.85,14168.0
2020-01-15 11:05:00,306.72,306.83,306.33,306.33,5709.0,306.72,306.83,306.33,306.33,5709.0
2020-01-15 11:10:00,306.27,306.86,306.16,306.76,8530.0,306.27,306.86,306.16,306.76,8530.0
2020-01-15 11:15:00,306.76,307.16,306.76,307.15,6671.0,306.76,307.16,306.76,307.15,6671.0
2020-01-15 11:20:00,307.14,307.16,306.74,307.09,9400.0,307.14,307.16,306.74,307.09,9400.0
2020-01-15 11:25:00,307.1,307.13,306.73,306.85,4469.0,307.1,307.13,306.73,306.85,4469.0
2020-01-15 11:30:00,306.99,307.47,306.93,307.46,11923.0,306.99,307.47,306.93,307.46,11923.0
2020-01-15 11:35:00,307.45,307.56,307.26,307.46,4463.0,307.45,307.56,307.26,307.46,4463.0
2020-01-15 11:40:00,307.44,307.44,307.18,307.32,3863.0,307.44,307.44,307.18,307.32,3863.0
2020-01-15 11:45:00,307.27,307.27,306.89,306.95,4375.0,307.27,307.27,306.89,306.95,4375.0
2020-01-15 11:50:00,307.04,307.45,307.0,307.11,5429.0,307.04,307.45,307.0,307.11,5429.0
2020-01-15 11:55:00,307.16,307.6,307.0,307.46,9416.0,307.16,307.6,307.0,307.46,9416.0
2020-01-15 12:00:00,307.48,307.53,306.99,307.09,19360.0,307.48,307.53,306.99,307.09,19360.0
2020-01-15 12:05:00,307.05,307.45,307.05,307.1,14537.0,307.05,307.45,307.05,307.1,14537.0
2020-01-15 12:10:00,307.13,307.46,307.13,307.29,12761.0,307.13,307.46,307.13,307.29,12761.0
2020-01-15 12:15:00,307.29,307.6,307.14,307.2,7937.0,307.29,307.6,307.14,307.2,7937.0
2020-01-15 12:20:00,307.2,307.49,307.02,307.4,11022.0,307.2,307.49,307.02,307.4,11022.0
2020-01-15 12:25:00,307.44,307.44,307.06,307.06,6041.0,307.44,307.44,307.06,307.06,6041.0
2020-01-15 12:30:00,307.15,307.15,306.04,306.04,9124.0,307.15,307.15,306.04,306.04,9124.0
2020-01-15 12:35:00,306.03,306.44,306.01,306.32,3938.0,306.03,306.44,306.01,306.32,3938.0
2020-01-15 12:40:00,306.49,306.92,306.49,306.64,3206.0,306.49,306.92,306.49,306.64,3206.0
2020-01-15 12:45:00,306.63,306.74,306.45,306.46,4383.0,306.63,306.74,306.45,306.46,4383.0
2020-01-15 12:50:00,306.47,306.52,306.04,306.07,5202.0,306.47,306.52,306.04,306.07,5202.0
2020-01-15 12:55:00,306.03,306.03,305.69,305.78,7992.0,306.03,306.03,305.69,305.78,7992.0
2020-01-15 13:00:00,305.72,306.14,305.56,305.99,7100.0,305.72,306.14,305.56,305.99,7100.0
2020-01-15 13:05:00,306.08,306.25,306.01,306.25,3600.0,306.08,306.25,306.01,306.25,3600.0
2020-01-15 13:10:00,306.25,306.36,305.99,306.25,10065.0,306.25,306.36,305.99,306.25,10065.0
2020-01-15 13:15:00,306.28,306.42,306.06,306.42,8127.0,306.28,306.42,306.06,306.42,8127.0
2020-01-15 13:20:00,306.44,306.7,306.36,306.39,7537.0,306.44,306.7,306.36,306.39,7537.0
2020-01-15 13:25:00,306.44,306.83,306.35,306.83,5545.0,306.44,306.83,306.35,306.83,5545.0
2020-01-15 13:30:00,306.94,307.19,306.49,306.86,15723.0,306.94,307.19,306.49,306.86,15723.0
2020-01-15 13:35:00,306.89,306.94,306.54,306.55,10103.0,306.89,306.94,306.54,306.55,10103.0
2020-01-15 13:40:00,306.55,307.31,306.53,307.13,36427.0,306.55,307.31,306.53,307.13,36427.0
2020-01-15 13:45:00,307.08,307.18,306.65,306.68,4233.0,307.08,307.18,306.65,306.68,4233.0
2020-01-15 13:50:00,306.67,306.67,306.19,306.19,6314.0,306.67,306.67,306.19,306.19,6314.0
2020-01-15 13:55:00,306.1,306.17,305.88,306.09,2927.0,306.1,306.17,305.88,306.09,2927.0
2020-01-15 14:00:00,306.12,306.62,305.98,306.45,5005.0,306.12,306.62,305.98,306.45,5005.0
2020-01-15 14:05:00,306.4,306.98,306.31,306.98,4443.0,306.4,306.98,306.31,306.98,4443.0
2020-01-15 14:10:00,306.86,307.1,306.84,307.05,5102.0,306.86,307.1,306.84,307.05,5102.0
2020-01-15 14:15:00,307.14,307.14,306.58,306.59,9548.0,307.14,307.14,306.58,306.59,9548.0
2020-01-15 14:20:00,306.55,306.81,306.55,306.63,6205.0,306.55,306.81,306.55,306.63,6205.0
2020-01-15 14:25:00,306.56,306.7,306.38,306.65,6304.0,306.56,306.7,306.38,306.65,6304.0
2020-01-15 14:30:00,306.65,306.67,306.33,306.47,3361.0,306.65,306.67,306.33,306.47,3361.0
2020-01-15 14:35:00,306.44,306.52,306.23,306.36,3500.0,306.44,306.52,306.23,306.36,3500.0
2020-01-15 14:40:00,306.36,306.41,306.33,306.36,2500.0,306.36,306.41,306.33,306.36,2500.0
2020-01-15 14:45:00,306.35,306.51,306.13,306.21,5288.0,306.35,306.51,306.13,306.21,5288.0
2020-01-15 14:50:00,306.23,306.39,306.06,306.38,6000.0,306.23,306.39,306.06,306.38,6000.0
2020-01-15 14:55:00,306.38,306.62,306.22,306.22,5945.0,306.38,306.62,306.22,306.22,5945.0
2020-01-15 15:00:00,306.19,306.28,305.65,305.7,5606.0,306.19,306.28,305.65,305.7,5606.0
2020-01-15 15:05:00,305.69,305.72,305.34,305.43,6375.0,305.69,305.72,305.34,305.43,6375.0
2020-01-15 15:10:00,305.43,305.55,305.39,305.48,4800.0,305.43,305.55,305.39,305.48,4800.0
2020-01-15 15:15:00,305.48,305.5,305.25,305.3,3141.0,305.48,305.5,305.25,305.3,3141.0
2020-01-15 15:20:00,305.24,305.4,304.95,304.95,22860.0,305.24,305.4,304.95,304.95,22860.0
2020-01-15 15:25:00,304.84,304.84,304.2,304.65,12558.0,304.84,304.84,304.2,304.65,12558.0
2020-01-15 15:30:00,304.73,304.73,304.06,304.37,10393.0,304.73,304.73,304.06,304.37,10393.0
2020-01-15 15:35:00,304.3,304.83,304.3,304.55,7636.0,304.3,304.83,304.3,304.55,7636.0
2020-01-15 15:40:00,304.54,304.54,303.84,304.13,23023.0,304.54,304.54,303.84,304.13,23023.0
2020-01-15 15:45:00,304.14,304.44,303.92,304.24,9915.0,304.14,304.44,303.92,304.24,9915.0
2020-01-15 15:50:00,304.28,304.48,303.92,304.09,18866.0,304.28,304.48,303.92,304.09,18866.0
2020-01-15 15:55:00,304.09,304.93,304.03,304.87,51477.0,304.09,304.93,304.03,304.87,51477.0
2020-01-16 09:30:00,306.0,309.72,305.34,307.52,66058.0,306.0,309.72,305.34,307.52,66058.0
2020-01-16 09:35:00,307.56,308.97,305.98,306.2,34374.0,307.56,308.97,305.98,306.2,34374.0
2020-01-16 09:40:00,306.21,306.89,305.74,306.78,21904.0,306.21,306.89,305.74,306.78,21904.0
2020-01-16 09:45:00,306.77,307.41,306.77,306.93,6386.0,306.77,307.41,306.77,306.93,6386.0
2020-01-16 09:50:00,307.36,307.39,306.39,306.7,3160.0,307.36,307.39,306.39,306.7,3160.0
2020-01-16 09:55:00,306.55,306.98,306.2,306.76,4755.0,306.55,306.98,306.2,306.76,4755.0
2020-01-16 10:00:00,306.94,307.62,306.8,307.56,5700.0,306.94,307.62,306.8,307.56,5700.0
2020-01-16 10:05:00,307.66,307.94,307.47,307.7,5663.0,307.66,307.94,307.47,307.7,5663.0
2020-01-16 10:10:00,307.7,307.77,307.07,307.07,3210.0,307.7,307.77,307.07,307.07,3210.0
2020-01-16 10:15:00,307.15,307.15,305.97,305.98,50896.0,307.15,307.15,305.97,305.98,50896.0
2020-01-16 10:20:00,305.89,306.01,305.4,305.45,7150.0,305.89,306.01,305.4,305.45,7150.0
2020-01-16 10:25:00,305.55,306.21,305.42,306.01,7746.0,305.55,306.21,305.42,306.01,7746.0
2020-01-16 10:30:00,306.09,306.16,305.53,305.68,17815.0,306.09,306.16,305.53,305.68,17815.0
2020-01-16 10:35:00,305.75,306.56,305.75,306.42,9607.0,305.75,306.56,305.75,306.42,9607.0
2020-01-16 10:40:00,306.46,306.96,306.35,306.64,6883.0,306.46,306.96,306.35,306.64,6883.0
2020-01-16 10:45:00,306.58,306.79,306.28,306.79,4003.0,306.58,306.79,306.28,306.79,4003.0
2020-01-16 10:50:00,306.62,306.62,305.93,306.4,7205.0,306.62,306.62,305.93,306.4,7205.0
2020-01-16 10:55:00,306.47,307.14,306.31,307.14,3758.0,306.47,307.14,306.31,307.14,3758.0
2020-01-16 11:00:00,307.06,307.09,306.7,306.95,29402.0,307.06,307.09,306.7,306.95,29402.0
2020-01-16 11:05:00,307.0,307.48,307.0,307.42,2700.0,307.0,307.48,307.0,307.42,2700.0
2020-01-16 11:10:00,307.41,307.63,307.1,307.52,9836.0,307.41,307.63,307.1,307.52,9836.0
2020-01-16 11:15:00,307.56,307.57,307.0,307.41,6993.0,307.56,307.57,307.0,307.41,6993.0
2020-01-16 11:20:00,307.37,307.62,307.18,307.62,3150.0,307.37,307.62,307.18,307.62,3150.0
2020-01-16 11:25:00,307.61,308.12,307.6,307.91,16274.0,307.61,308.12,307.6,307.91,16274.0
2020-01-16 11:30:00,307.98,307.98,307.39,307.5,5173.0,307.98,307.98,307.39,307.5,5173.0
2020-01-16 11:35:00,307.57,307.75,307.39,307.73,5520.0,307.57,307.75,307.39,307.73,5520.0
2020-01-16 11:40:00,307.73,307.79,307.58,307.65,4365.0,307.73,307.79,307.58,307.65,4365.0
2020-01-16 11:45:00,307.67,307.92,307.66,307.81,2882.0,307.67,307.92,307.66,307.81,2882.0
2020-01-16 11:50:00,307.74,308.12,307.73,307.95,6527.0,307.74,308.12,307.73,307.95,6527.0
2020-01-16 11:55:00,308.06,308.35,307.92,308.18,1983.0,308.06,308.35,307.92,308.18,1983.0
2020-01-16 12:00:00,308.21,308.46,308.12,308.29,12195.0,308.21,308.46,308.12,308.29,12195.0
2020-01-16 12:05:00,308.21,308.25,308.07,308.1,3344.0,308.21,308.25,308.07,308.1,3344.0
2020-01-16 12:10:00,308.15,308.19,307.99,308.11,2816.0,308.15,308.19,307.99,308.11,2816.0
2020-01-16 12:15:00,308.04,308.24,308.04,308.08,2400.0,308.04,308.24,308.04,308.08,2400.0
2020-01-16 12:20:00,308.07,308.07,307.5,307.52,6835.0,308.07,308.07,307.5,307.52,6835.0
2020-01-16 12:25:00,307.55,307.91,307.47,307.77,4876.0,307.55,307.91,307.47,307.77,4876.0
2020-01-16 12:30:00,307.81,308.15,307.72,308.07,86393.0,307.81,308.15,307.72,308.07,86393.0
2020-01-16 12:35:00,308.02,308.05,307.81,308.05,2180.0,308.02,308.05,307.81,308.05,2180.0
2020-01-16 12:40:00,308.06,308.27,307.73,307.81,508848.0,308.06,308.27,307.73,307.81,508848.0
2020-01-16 12:45:00,307.73,308.19,307.73,308.13,14721.0,307.73,308.19,307.73,308.13,14721.0
2020-01-16 12:50:00,308.19,308.47,308.19,308.24,3200.0,308.19,308.47,308.19,308.24,3200.0
2020-01-16 12:55:00,308.18,308.39,307.92,307.93,4408.0,308.18,308.39,307.92,307.93,4408.0
2020-01-16 13:00:00,308.0,308.14,307.83,308.0,21630.0,308.0,308.14,307.83,308.0,21630.0
2020-01-16 13:05:00,307.96,308.05,307.73,307.73,8991.0,307.96,308.05,307.73,307.73,8991.0
2020-01-16 13:10:00,307.6,307.71,307.18,307.34,4179.0,307.6,307.71,307.18,307.34,4179.0
2020-01-16 13:15:00,307.41,307.52,307.34,307.49,4279.0,307.41,307.52,307.34,307.49,4279.0
2020-01-16 13:20:00,307.54,307.87,307.53,307.63,6901.0,307.54,307.87,307.53,307.63,6901.0
2020-01-16 13:25:00,307.65,308.05,307.65,308.0,7504.0,307.65,308.05,307.65,308.0,7504.0
2020-01-16 13:30:00,308.0,308.05,307.69,307.87,23215.0,308.0,308.05,307.69,307.87,23215.0
2020-01-16 13:35:00,307.96,308.17,307.95,308.14,8584.0,307.96,308.17,307.95,308.14,8584.0
2020-01-16 13:40:00,308.21,308.29,308.16,308.16,9649.0,308.21,308.29,308.16,308.16,9649.0
2020-01-16 13:45:00,308.19,308.29,308.08,308.23,8595.0,308.19,308.29,308.08,308.23,8595.0
2020-01-16 13:50:00,308.29,308.89,308.16,308.82,16810.0,308.29,308.89,308.16,308.82,16810.0
2020-01-16 13:55:00,308.75,308.82,308.6,308.77,1600.0,308.75,308.82,308.6,308.77,1600.0
2020-01-16 14:00:00,308.74,309.06,308.73,309.06,9838.0,308.74,309.06,308.73,309.06,9838.0
2020-01-16 14:05:00,308.9,308.99,308.83,308.98,6591.0,308.9,308.99,308.83,308.98,6591.0
2020-01-16 14:10:00,308.92,308.96,308.74,308.77,5000.0,308.92,308.96,308.74,308.77,5000.0
2020-01-16 14:15:00,308.77,309.27,308.77,309.24,4198.0,308.77,309.27,308.77,309.24,4198.0
2020-01-16 14:20:00,309.26,309.46,309.26,309.31,8276.0,309.26,309.46,309.26,309.31,8276.0
2020-01-16 14:25:00,309.28,309.64,309.24,309.47,7095.0,309.28,309.64,309.24,309.47,7095.0
2020-01-16 14:30:00,309.48,309.48,308.91,309.24,14085.0,309.48,309.48,308.91,309.24,14085.0
2020-01-16 14:35:00,309.23,309.47,308.99,308.99,9401.0,309.23,309.47,308.99,308.99,9401.0
2020-01-16 14:40:00,309.07,309.37,309.07,309.32,4667.0,309.07,309.37,309.07,309.32,4667.0
2020-01-16 14:45:00,309.3,309.61,309.15,309.47,60973.0,309.3,309.61,309.15,309.47,60973.0
2020-01-16 14:50:00,309.47,309.52,308.82,309.06,58293.0,309.47,309.52,308.82,309.06,58293.0
2020-01-16 14:55:00,308.94,309.26,308.94,309.16,8429.0,308.94,309.26,308.94,309.16,8429.0
2020-01-16 15:00:00,309.04,309.24,308.76,308.98,4906.0,309.04,309.24,308.76,308.98,4906.0
2020-01-16 15:05:00,309.02,309.15,308.9,309.01,5930.0,309.02,309.15,308.9,309.01,5930.0
2020-01-16 15:10:00,309.02,309.23,308.94,309.22,6140.0,309.02,309.23,308.94,309.22,6140.0
2020-01-16 15:15:00,309.19,309.55,309.19,309.47,69772.0,309.19,309.55,309.19,309.47,69772.0
2020-01-16 15:20:00,309.51,309.75,309.41,309.42,9954.0,309.51,309.75,309.41,309.42,9954.0
2020-01-16 15:25:00,309.46,309.6,309.43,309.57,5398.0,309.46,309.6,309.43,309.57,5398.0
2020-01-16 15:30:00,309.55,309.89,309.51,309.76,9282.0,309.55,309.89,309.51,309.76,9282.0
2020-01-16 15:35:00,309.75,309.96,309.75,309.85,11595.0,309.75,309.96,309.75,309.85,11595.0
2020-01-16 15:40:00,309.85,310.13,309.68,310.13,19597.0,309.85,310.13,309.68,310.13,19597.0
2020-01-16 15:45:00,310.13,310.21,309.77,309.96,17010.0,310.13,310.21,309.77,309.96,17010.0
2020-01-16 15:50:00,309.98,310.5,309.98,310.26,20895.0,309.98,310.5,309.98,310.26,20895.0
2020-01-16 15:55:00,310.29,310.34,309.77,310.05,56529.0,310.29,310.34,309.77,310.05,56529.0
2020-01-17 09:30:00,310.44,311.88,310.41,310.77,125488.0,310.44,311.88,310.41,310.77,125488.0
2020-01-17 09:35:00,310.9,311.69,310.2,310.9,22281.0,310.9,311.69,310.2,310.9,22281.0
2020-01-17 09:40:00,310.66,312.14,310.22,311.56,126108.0,310.66,312.14,310.22,311.56,126108.0
2020-01-17 09:45:00,311.6,312.46,310.81,310.81,26642.0,311.6,312.46,310.81,310.81,26642.0
2020-01-17 09:50:00,310.68,310.77,309.59,309.81,16709.0,310.68,310.77,309.59,309.81,16709.0
2020-01-17 09:55:00,309.82,312.07,309.82,312.07,17482.0,309.82,312.07,309.82,312.07,17482.0
2020-01-17 10:00:00,311.34,311.34,310.4,310.75,8516.0,311.34,311.34,310.4,310.75,8516.0
2020-01-17 10:05:00,311.12,311.46,310.68,311.4,7883.0,311.12,311.46,310.68,311.4,7883.0
2020-01-17 10:10:00,311.54,311.72,310.57,310.75,36721.0,311.54,311.72,310.57,310.75,36721.0
2020-01-17 10:15:00,310.82,310.94,310.32,310.5,117850.0,310.82,310.94,310.32,310.5,117850.0
2020-01-17 10:20:00,310.54,310.89,310.29,310.81,20122.0,310.54,310.89,310.29,310.81,20122.0
2020-01-17 10:25:00,310.78,310.94,310.47,310.76,11879.0,310.78,310.94,310.47,310.76,11879.0
2020-01-17 10:30:00,310.79,311.29,310.73,310.9,12754.0,310.79,311.29,310.73,310.9,12754.0
2020-01-17 10:35:00,310.89,311.08,310.36,310.59,22640.0,310.89,311.08,310.36,310.59,22640.0
2020-01-17 10:40:00,310.74,310.84,310.47,310.62,10803.0,310.74,310.84,310.47,310.62,10803.0
2020-01-17 10:45:00,310.68,310.98,310.51,310.71,7547.0,310.68,310.98,310.51,310.71,7547.0
2020-01-17 10:50:00,310.7,310.76,310.43,310.63,23677.0,310.7,310.76,310.43,310.63,23677.0
2020-01-17 10:55:00,310.67,310.68,309.71,309.94,18887.0,310.67,310.68,309.71,309.94,18887.0
2020-01-17 11:00:00,309.99,310.47,309.88,310.47,9123.0,309.99,310.47,309.88,310.47,9123.0
2020-01-17 11:05:00,310.5,310.58,310.01,310.04,16538.0,310.5,310.58,310.01,310.04,16538.0
2020-01-17 11:10:00,310.02,310.18,309.56,309.93,18583.0,310.02,310.18,309.56,309.93,18583.0
2020-01-17 11:15:00,309.94,310.82,309.93,310.82,15291.0,309.94,310.82,309.93,310.82,15291.0
2020-01-17 11:20:00,310.75,311.02,310.51,310.51,14482.0,310.75,311.02,310.51,310.51,14482.0
2020-01-17 11:25:00,310.47,310.82,310.44,310.75,11078.0,310.47,310.82,310.44,310.75,11078.0
2020-01-17 11:30:00,310.64,311.0,310.49,310.86,41536.0,310.64,311.0,310.49,310.86,41536.0
2020-01-17 11:35:00,310.86,311.0,310.7,311.0,15179.0,310.86,311.0,310.7,311.0,15179.0
2020-01-17 11:40:00,310.9,311.25,310.76,310.9,14134.0,310.9,311.25,310.76,310.9,14134.0
2020-01-17 11:45:00,311.05,311.7,310.97,311.7,7697.0,311.05,311.7,310.97,311.7,7697.0
2020-01-17 11:50:00,311.74,311.82,311.56,311.72,6018.0,311.74,311.82,311.56,311.72,6018.0
2020-01-17 11:55:00,311.88,311.88,311.36,311.54,3825.0,311.88,311.88,311.36,311.54,3825.0
2020-01-17 12:00:00,311.51,311.54,310.84,310.84,4416.0,311.51,311.54,310.84,310.84,4416.0
2020-01-17 12:05:00,310.95,311.21,310.74,311.12,8374.0,310.95,311.21,310.74,311.12,8374.0
2020-01-17 12:10:00,311.07,311.43,310.99,311.18,7897.0,311.07,311.43,310.99,311.18,7897.0
2020-01-17 12:15:00,311.13,311.56,310.69,310.75,16680.0,311.13,311.56,310.69,310.75,16680.0
2020-01-17 12:20:00,310.69,310.84,310.58,310.66,8934.0,310.69,310.84,310.58,310.66,8934.0
2020-01-17 12:25:00,310.63,310.92,310.62,310.77,6569.0,310.63,310.92,310.62,310.77,6569.0
2020-01-17 12:30:00,310.73,311.28,310.61,310.92,8505.0,310.73,311.28,310.61,310.92,8505.0
2020-01-17 12:35:00,311.0,311.13,310.84,310.98,2578.0,311.0,311.13,310.84,310.98,2578.0
2020-01-17 12:40:00,310.97,311.29,310.97,311.21,2475.0,310.97,311.29,310.97,311.21,2475.0
2020-01-17 12:45:00,311.25,311.28,311.05,311.12,10533.0,311.25,311.28,311.05,311.12,10533.0
2020-01-17 12:50:00,311.11,311.13,310.86,311.0,2848.0,311.11,311.13,310.86,311.0,2848.0
2020-01-17 12:55:00,310.99,310.99,310.81,310.81,2901.0,310.99,310.99,310.81,310.81,2901.0
2020-01-17 13:00:00,310.95,311.48,310.95,311.48,2428.0,310.95,311.48,310.95,311.48,2428.0
2020-01-17 13:05:00,311.47,311.71,311.25,311.37,4958.0,311.47,311.71,311.25,311.37,4958.0
2020-01-17 13:10:00,311.31,311.56,311.3,311.49,6908.0,311.31,311.56,311.3,311.49,6908.0
2020-01-17 13:15:00,311.43,311.5,311.35,311.5,3000.0,311.43,311.5,311.35,311.5,3000.0
2020-01-17 13:20:00,311.5,311.63,311.39,311.53,7214.0,311.5,311.63,311.39,311.53,7214.0
2020-01-17 13:25:00,311.56,311.8,311.52,311.73,2648.0,311.56,311.8,311.52,311.73,2648.0
2020-01-17 13:30:00,311.66,311.66,311.48,311.5,4699.0,311.66,311.66,311.48,311.5,4699.0
2020-01-17 13:35:00,311.52,311.54,311.23,311.51,19228.0,311.52,311.54,311.23,311.51,19228.0
2020-01-17 13:40:00,311.55,311.59,311.25,311.59,3484.0,311.55,311.59,311.25,311.59,3484.0
2020-01-17 13:45:00,311.6,311.61,311.36,311.55,3452.0,311.6,311.61,311.36,311.55,3452.0
2020-01-17 13:50:00,311.56,311.82,311.55,311.75,4217.0,311.56,311.82,311.55,311.75,4217.0
2020-01-17 13:55:00,311.77,311.85,311.46,311.53,5539.0,311.77,311.85,311.46,311.53,5539.0
2020-01-17 14:00:00,311.54,311.93,311.46,311.92,16168.0,311.54,311.93,311.46,311.92,16168.0
2020-01-17 14:05:00,312.0,312.19,311.93,312.17,9948.0,312.0,312.19,311.93,312.17,9948.0
2020-01-17 14:10:00,312.2,312.41,312.2,312.31,5113.0,312.2,312.41,312.2,312.31,5113.0
2020-01-17 14:15:00,312.34,312.62,312.34,312.56,5678.0,312.34,312.62,312.34,312.56,5678.0
2020-01-17 14:20:00,312.61,312.64,312.48,312.51,3820.0,312.61,312.64,312.48,312.51,3820.0
2020-01-17 14:25:00,312.5,312.55,312.46,312.52,3027.0,312.5,312.55,312.46,312.52,3027.0
2020-01-17 14:30:00,312.51,312.63,312.49,312.53,5192.0,312.51,312.63,312.49,312.53,5192.0
2020-01-17 14:35:00,312.51,312.57,312.46,312.48,8084.0,312.51,312.57,312.46,312.48,8084.0
2020-01-17 14:40:00,312.48,312.48,311.65,311.9,16762.0,312.48,312.48,311.65,311.9,16762.0
2020-01-17 14:45:00,311.85,312.19,311.81,311.81,3651.0,311.85,312.19,311.81,311.81,3651.0
2020-01-17 14:50:00,311.81,311.81,311.51,311.75,7964.0,311.81,311.81,311.51,311.75,7964.0
2020-01-17 14:55:00,311.75,312.04,311.71,311.84,4174.0,311.75,312.04,311.71,311.84,4174.0
2020-01-17 15:00:00,311.88,312.0,311.85,311.92,3532.0,311.88,312.0,311.85,311.92,3532.0
2020-01-17 15:05:00,311.94,311.94,311.55,311.71,11108.0,311.94,311.94,311.55,311.71,11108.0
2020-01-17 15:10:00,311.69,311.93,311.67,311.87,9729.0,311.69,311.93,311.67,311.87,9729.0
2020-01-17 15:15:00,311.88,312.11,311.69,311.96,10033.0,311.88,312.11,311.69,311.96,10033.0
2020-01-17 15:20:00,311.91,311.97,311.65,311.86,22472.0,311.91,311.97,311.65,311.86,22472.0
2020-01-17 15:25:00,311.82,311.89,311.6,311.8,9796.0,311.82,311.89,311.6,311.8,9796.0
2020-01-17 15:30:00,311.82,312.77,311.78,312.55,18051.0,311.82,312.77,311.78,312.55,18051.0
2020-01-17 15:35:00,312.49,312.57,312.17,312.22,9487.0,312.49,312.57,312.17,312.22,9487.0
2020-01-17 15:40:00,312.21,312.41,312.14,312.14,13412.0,312.21,312.41,312.14,312.14,13412.0
2020-01-17 15:45:00,312.11,312.44,312.02,312.41,22798.0,312.11,312.44,312.02,312.41,22798.0
2020-01-17 15:50:00,312.47,312.69,312.28,312.63,23858.0,312.47,312.69,312.28,312.63,23858.0
2020-01-17 15:55:00,312.64,312.79,312.22,312.42,84487.0,312.64,312.79,312.22,312.42,84487.0
2020-01-21 09:30:00,312.0,312.23,311.11,311.12,39678.0,312.0,312.23,311.11,311.12,39678.0
2020-01-21 09:35:00,311.37,313.29,311.21,312.87,38694.0,311.37,313.29,311.21,312.87,38694.0
2020-01-21 09:40:00,312.56,313.85,312.56,313.61,38990.0,312.56,313.85,312.56,313.61,38990.0
2020-01-21 09:45:00,313.75,313.75,312.52,313.0,25125.0,313.75,313.75,312.52,313.0,25125.0
2020-01-21 09:50:00,313.19,313.72,312.76,313.61,12185.0,313.19,313.72,312.76,313.61,12185.0
2020-01-21 09:55:00,313.69,313.77,312.93,313.08,22695.0,313.69,313.77,312.93,313.08,22695.0
2020-01-21 10:00:00,313.2,313.69,313.2,313.59,20290.0,313.2,313.69,313.2,313.59,20290.0
2020-01-21 10:05:00,313.53,314.02,313.52,313.71,13469.0,313.53,314.02,313.52,313.71,13469.0
2020-01-21 10:10:00,313.81,313.87,313.37,313.6,12950.0,313.81,313.87,313.37,313.6,12950.0
2020-01-21 10:15:00,313.55,313.57,312.97,312.98,9466.0,313.55,313.57,312.97,312.98,9466.0
2020-01-21 10:20:00,313.14,313.6,313.05,313.23,9087.0,313.14,313.6,313.05,313.23,9087.0
2020-01-21 10:25:00,313.13,313.97,313.13,313.72,10718.0,313.13,313.97,313.13,313.72,10718.0
2020-01-21 10:30:00,313.76,313.83,313.45,313.69,12737.0,313.76,313.83,313.45,313.69,12737.0
2020-01-21 10:35:00,313.69,313.81,313.52,313.64,9625.0,313.69,313.81,313.52,313.64,9625.0
2020-01-21 10:40:00,313.64,313.78,312.95,313.07,13055.0,313.64,313.78,312.95,313.07,13055.0
2020-01-21 10:45:00,313.01,313.01,312.56,312.86,12383.0,313.01,313.01,312.56,312.86,12383.0
2020-01-21 10:50:00,312.84,312.93,312.55,312.93,10675.0,312.84,312.93,312.55,312.93,10675.0
2020-01-21 10:55:00,312.91,313.47,312.85,313.06,6252.0,312.91,313.47,312.85,313.06,6252.0
2020-01-21 11:00:00,313.12,313.49,313.08,313.4,8702.0,313.12,313.49,313.08,313.4,8702.0
2020-01-21 11:05:00,313.4,313.65,313.31,313.63,5591.0,313.4,313.65,313.31,313.63,5591.0
2020-01-21 11:10:00,313.69,314.42,313.16,313.8,82395.0,313.69,314.42,313.16,313.8,82395.0
2020-01-21 11:15:00,313.97,314.63,313.97,314.08,14698.0,313.97,314.63,313.97,314.08,14698.0
2020-01-21 11:20:00,314.09,314.86,313.98,314.86,8536.0,314.09,314.86,313.98,314.86,8536.0
2020-01-21 11:25:00,314.77,315.22,314.75,314.86,21715.0,314.77,315.22,314.75,314.86,21715.0
2020-01-21 11:30:00,314.92,315.6,314.85,315.43,14318.0,314.92,315.6,314.85,315.43,14318.0
2020-01-21 11:35:00,315.4,315.45,314.94,315.03,8532.0,315.4,315.45,314.94,315.03,8532.0
2020-01-21 11:40:00,315.07,315.17,314.87,314.94,7231.0,315.07,315.17,314.87,314.94,7231.0
2020-01-21 11:45:00,315.05,315.06,314.01,314.36,46457.0,315.05,315.06,314.01,314.36,46457.0
2020-01-21 11:50:00,314.3,314.36,313.75,314.23,8293.0,314.3,314.36,313.75,314.23,8293.0
2020-01-21 11:55:00,314.21,314.32,314.08,314.13,11324.0,314.21,314.32,314.08,314.13,11324.0
2020-01-21 12:00:00,314.19,314.39,314.04,314.23,8391.0,314.19,314.39,314.04,314.23,8391.0
2020-01-21 12:05:00,314.19,314.28,313.98,313.99,13728.0,314.19,314.28,313.98,313.99,13728.0
2020-01-21 12:10:00,313.93,314.02,313.71,313.71,11350.0,313.93,314.02,313.71,313.71,11350.0
2020-01-21 12:15:00,313.67,314.04,313.61,314.0,8437.0,313.67,314.04,313.61,314.0,8437.0
2020-01-21 12:20:00,313.99,314.24,313.8,314.24,6926.0,313.99,314.24,313.8,314.24,6926.0
2020-01-21 12:25:00,314.24,314.24,313.93,314.06,9532.0,314.24,314.24,313.93,314.06,9532.0
2020-01-21 12:30:00,313.97,314.03,313.86,313.89,4725.0,313.97,314.03,313.86,313.89,4725.0
2020-01-21 12:35:00,313.82,313.89,313.7,313.7,3237.0,313.82,313.89,313.7,313.7,3237.0
2020-01-21 12:40:00,313.55,313.68,313.38,313.56,6798.0,313.55,313.68,313.38,313.56,6798.0
2020-01-21 12:45:00,313.59,313.59,313.29,313.31,9105.0,313.59,313.59,313.29,313.31,9105.0
2020-01-21 12:50:00,313.27,313.28,312.82,312.91,9664.0,313.27,313.28,312.82,312.91,9664.0
2020-01-21 12:55:00,312.9,313.1,312.75,312.89,5025.0,312.9,313.1,312.75,312.89,5025.0
2020-01-21 13:00:00,312.94,313.82,312.92,313.82,9948.0,312.94,313.82,312.92,313.82,9948.0
2020-01-21 13:05:00,313.81,314.03,313.29,313.43,18242.0,313.81,314.03,313.29,313.43,18242.0
2020-01-21 13:10:00,313.39,313.57,313.33,313.33,7519.0,313.39,313.57,313.33,313.33,7519.0
2020-01-21 13:15:00,313.32,313.38,313.11,313.19,6758.0,313.32,313.38,313.11,313.19,6758.0
2020-01-21 13:20:00,313.19,313.31,312.9,313.31,4000.0,313.19,313.31,312.9,313.31,4000.0
2020-01-21 13:25:00,313.24,313.57,313.24,313.47,16901.0,313.24,313.57,313.24,313.47,16901.0
2020-01-21 13:30:00,313.47,313.47,312.98,313.15,11460.0,313.47,313.47,312.98,313.15,11460.0
2020-01-21 13:35:00,313.08,313.29,312.85,312.85,7155.0,313.08,313.29,312.85,312.85,7155.0
2020-01-21 13:40:00,312.76,313.15,312.57,313.15,13301.0,312.76,313.15,312.57,313.15,13301.0
2020-01-21 13:45:00,313.17,313.45,313.17,313.42,9827.0,313.17,313.45,313.17,313.42,9827.0
2020-01-21 13:50:00,313.42,313.42,312.84,312.9,11733.0,313.42,313.42,312.84,312.9,11733.0
2020-01-21 13:55:00,312.92,313.34,312.92,313.03,5797.0,312.92,313.34,312.92,313.03,5797.0
2020-01-21 14:00:00,313.04,313.07,312.78,313.05,10132.0,313.04,313.07,312.78,313.05,10132.0
2020-01-21 14:05:00,313.0,313.22,312.72,313.22,8353.0,313.0,313.22,312.72,313.22,8353.0
2020-01-21 14:10:00,313.25,313.27,313.08,313.18,6552.0,313.25,313.27,313.08,313.18,6552.0
2020-01-21 14:15:00,313.14,313.62,312.96,313.43,7323.0,313.14,313.62,312.96,313.43,7323.0
2020-01-21 14:20:00,313.41,313.47,312.91,313.06,23081.0,313.41,313.47,312.91,313.06,23081.0
2020-01-21 14:25:00,313.06,313.28,312.82,313.27,18731.0,313.06,313.28,312.82,313.27,18731.0
2020-01-21 14:30:00,313.25,313.25,312.81,312.91,17584.0,313.25,313.25,312.81,312.91,17584.0
2020-01-21 14:35:00,312.82,312.82,312.6,312.76,6659.0,312.82,312.82,312.6,312.76,6659.0
2020-01-21 14:40:00,312.81,313.19,312.75,313.09,16336.0,312.81,313.19,312.75,313.09,16336.0
2020-01-21 14:45:00,313.13,313.13,312.79,312.87,11396.0,313.13,313.13,312.79,312.87,11396.0
2020-01-21 14:50:00,312.98,313.24,312.81,313.1,24991.0,312.98,313.24,312.81,313.1,24991.0
2020-01-21 14:55:00,313.08,313.65,313.08,313.62,19905.0,313.08,313.65,313.08,313.62,19905.0
2020-01-21 15:00:00,313.65,314.08,313.61,314.04,12348.0,313.65,314.08,313.61,314.04,12348.0
2020-01-21 15:05:00,314.01,314.24,313.76,314.08,12243.0,314.01,314.24,313.76,314.08,12243.0
2020-01-21 15:10:00,314.07,314.08,313.46,313.47,20293.0,314.07,314.08,313.46,313.47,20293.0
2020-01-21 15:15:00,313.5,314.01,313.3,313.71,33042.0,313.5,314.01,313.3,313.71,33042.0
2020-01-21 15:20:00,313.74,313.97,313.67,313.87,9111.0,313.74,313.97,313.67,313.87,9111.0
2020-01-21 15:25:00,313.82,314.23,313.8,314.14,23998.0,313.82,314.23,313.8,314.14,23998.0
2020-01-21 15:30:00,314.13,314.69,313.9,314.16,62757.0,314.13,314.69,313.9,314.16,62757.0
2020-01-21 15:35:00,314.13,314.24,313.7,313.79,13159.0,314.13,314.24,313.7,313.79,13159.0
2020-01-21 15:40:00,313.81,314.04,313.68,313.96,11417.0,313.81,314.04,313.68,313.96,11417.0
2020-01-21 15:45:00,314.0,314.01,313.13,313.23,30313.0,314.0,314.01,313.13,313.23,30313.0
2020-01-21 15:50:00,313.24,313.34,312.69,313.05,40885.0,313.24,313.34,312.69,313.05,40885.0
2020-01-21 15:55:00,313.0,313.56,312.81,313.01,154279.0,313.0,313.56,312.81,313.01,154279.0
2020-01-22 09:30:00,317.03,317.03,315.0,315.5,39074.0,317.03,317.03,315.0,315.5,39074.0
2020-01-22 09:35:00,315.18,317.09,315.18,317.05,20480.0,315.18,317.09,315.18,317.05,20480.0
2020-01-22 09:40:00,317.2,317.27,315.96,316.16,35321.0,317.2,317.27,315.96,316.16,35321.0
2020-01-22 09:45:00,316.25,316.25,315.33,315.43,9122.0,316.25,316.25,315.33,315.43,9122.0
2020-01-22 09:50:00,315.5,316.75,315.48,315.98,9852.0,315.5,316.75,315.48,315.98,9852.0
2020-01-22 09:55:00,316.05,316.17,315.68,315.94,12929.0,316.05,316.17,315.68,315.94,12929.0
2020-01-22 10:00:00,315.9,316.07,315.6,315.63,7218.0,315.9,316.07,315.6,315.63,7218.0
2020-01-22 10:05:00,315.7,315.93,315.55,315.82,4455.0,315.7,315.93,315.55,315.82,4455.0
2020-01-22 10:10:00,315.89,316.03,315.69,316.0,3739.0,315.89,316.03,315.69,316.0,3739.0
2020-01-22 10:15:00,315.91,316.06,315.7,315.88,8884.0,315.91,316.06,315.7,315.88,8884.0
2020-01-22 10:20:00,315.92,316.32,315.9,315.91,12959.0,315.92,316.32,315.9,315.91,12959.0
2020-01-22 10:25:00,315.82,316.22,315.82,315.99,13066.0,315.82,316.22,315.82,315.99,13066.0
2020-01-22 10:30:00,315.98,316.17,315.82,316.0,24168.0,315.98,316.17,315.82,316.0,24168.0
2020-01-22 10:35:00,316.03,316.41,315.93,316.41,19354.0,316.03,316.41,315.93,316.41,19354.0
2020-01-22 10:40:00,316.49,316.74,316.3,316.74,40267.0,316.49,316.74,316.3,316.74,40267.0
2020-01-22 10:45:00,316.68,316.74,316.09,316.09,22329.0,316.68,316.74,316.09,316.09,22329.0
2020-01-22 10:50:00,316.1,316.27,315.95,316.01,12885.0,316.1,316.27,315.95,316.01,12885.0
2020-01-22 10:55:00,316.06,316.55,315.96,316.17,17307.0,316.06,316.55,315.96,316.17,17307.0
2020-01-22 11:00:00,316.21,316.3,315.91,316.01,11697.0,316.21,316.3,315.91,316.01,11697.0
2020-01-22 11:05:00,316.05,316.07,315.64,315.66,7523.0,316.05,316.07,315.64,315.66,7523.0
2020-01-22 11:10:00,315.78,316.0,315.05,315.17,13413.0,315.78,316.0,315.05,315.17,13413.0
2020-01-22 11:15:00,315.25,315.61,315.25,315.33,3940.0,315.25,315.61,315.25,315.33,3940.0
2020-01-22 11:20:00,315.38,315.55,315.33,315.55,3219.0,315.38,315.55,315.33,315.55,3219.0
2020-01-22 11:25:00,315.44,316.37,315.38,316.12,18955.0,315.44,316.37,315.38,316.12,18955.0
2020-01-22 11:30:00,316.12,316.6,315.86,316.46,10739.0,316.12,316.6,315.86,316.46,10739.0
2020-01-22 11:35:00,316.45,316.45,315.94,315.94,10108.0,316.45,316.45,315.94,315.94,10108.0
2020-01-22 11:40:00,315.92,316.24,315.76,315.85,6768.0,315.92,316.24,315.76,315.85,6768.0
2020-01-22 11:45:00,315.94,316.07,315.85,315.9,6280.0,315.94,316.07,315.85,315.9,6280.0
2020-01-22 11:50:00,315.88,316.21,315.84,316.16,6200.0,315.88,316.21,315.84,316.16,6200.0
2020-01-22 11:55:00,316.17,316.17,315.84,315.84,7440.0,316.17,316.17,315.84,315.84,7440.0
2020-01-22 12:00:00,315.91,316.25,315.88,315.88,8125.0,315.91,316.25,315.88,315.88,8125.0
2020-01-22 12:05:00,315.82,315.92,315.56,315.71,15557.0,315.82,315.92,315.56,315.71,15557.0
2020-01-22 12:10:00,315.86,316.28,315.69,315.69,14706.0,315.86,316.28,315.69,315.69,14706.0
2020-01-22 12:15:00,315.72,315.92,315.55,315.55,3566.0,315.72,315.92,315.55,315.55,3566.0
2020-01-22 12:20:00,315.65,315.74,315.34,315.56,5408.0,315.65,315.74,315.34,315.56,5408.0
2020-01-22 12:25:00,315.49,315.7,315.47,315.7,2952.0,315.49,315.7,315.47,315.7,2952.0
2020-01-22 12:30:00,315.77,316.15,315.77,316.14,6132.0,315.77,316.15,315.77,316.14,6132.0
2020-01-22 12:35:00,316.07,316.31,315.96,316.01,10985.0,316.07,316.31,315.96,316.01,10985.0
2020-01-22 12:40:00,315.99,316.11,315.86,315.94,5564.0,315.99,316.11,315.86,315.94,5564.0
2020-01-22 12:45:00,315.92,316.1,315.91,316.09,3393.0,315.92,316.1,315.91,316.09,3393.0
2020-01-22 12:50:00,316.09,316.09,315.75,316.03,13906.0,316.09,316.09,315.75,316.03,13906.0
2020-01-22 12:55:00,316.04,316.12,315.89,316.06,21396.0,316.04,316.12,315.89,316.06,21396.0
2020-01-22 13:00:00,316.07,316.12,315.81,315.83,7213.0,316.07,316.12,315.81,315.83,7213.0
2020-01-22 13:05:00,315.79,315.91,315.69,315.9,6734.0,315.79,315.91,315.69,315.9,6734.0
2020-01-22 13:10:00,315.97,316.03,315.89,316.01,7529.0,315.97,316.03,315.89,316.01,7529.0
2020-01-22 13:15:00,316.04,316.04,315.85,315.92,8385.0,316.04,316.04,315.85,315.92,8385.0
2020-01-22 13:20:00,315.9,315.98,315.77,315.92,7971.0,315.9,315.98,315.77,315.92,7971.0
2020-01-22 13:25:00,315.92,316.04,315.89,316.03,5009.0,315.92,316.04,315.89,316.03,5009.0
2020-01-22 13:30:00,316.05,316.05,315.62,315.67,7691.0,316.05,316.05,315.62,315.67,7691.0
2020-01-22 13:35:00,315.63,315.63,315.37,315.47,11765.0,315.63,315.63,315.37,315.47,11765.0
2020-01-22 13:40:00,315.42,315.57,315.31,315.45,7021.0,315.42,315.57,315.31,315.45,7021.0
2020-01-22 13:45:00,315.4,315.48,315.23,315.25,3218.0,315.4,315.48,315.23,315.25,3218.0
2020-01-22 13:50:00,315.27,315.3,314.64,314.9,10999.0,315.27,315.3,314.64,314.9,10999.0
2020-01-22 13:55:00,314.92,314.92,314.69,314.7,5331.0,314.92,314.92,314.69,314.7,5331.0
2020-01-22 14:00:00,314.74,314.82,314.56,314.82,6311.0,314.74,314.82,314.56,314.82,6311.0
2020-01-22 14:05:00,314.79,315.1,314.76,315.1,4101.0,314.79,315.1,314.76,315.1,4101.0
2020-01-22 14:10:00,315.12,315.12,314.58,314.58,6431.0,315.12,315.12,314.58,314.58,6431.0
2020-01-22 14:15:00,314.54,314.59,314.35,314.54,18214.0,314.54,314.59,314.35,314.54,18214.0
2020-01-22 14:20:00,314.59,314.83,314.53,314.83,24538.0,314.59,314.83,314.53,314.83,24538.0
2020-01-22 14:25:00,315.04,315.2,314.8,314.8,6396.0,315.04,315.2,314.8,314.8,6396.0
2020-01-22 14:30:00,314.78,315.02,314.73,315.0,15590.0,314.78,315.02,314.73,315.0,15590.0
2020-01-22 14:35:00,315.0,315.08,314.87,314.87,28309.0,315.0,315.08,314.87,314.87,28309.0
2020-01-22 14:40:00,314.94,315.14,314.72,314.75,13628.0,314.94,315.14,314.72,314.75,13628.0
2020-01-22 14:45:00,314.73,315.35,314.71,315.31,12197.0,314.73,315.35,314.71,315.31,12197.0
2020-01-22 14:50:00,315.22,315.48,314.93,315.03,26653.0,315.22,315.48,314.93,315.03,26653.0
2020-01-22 14:55:00,315.03,315.15,314.99,315.01,13865.0,315.03,315.15,314.99,315.01,13865.0
2020-01-22 15:00:00,315.01,315.02,314.74,314.94,16589.0,315.01,315.02,314.74,314.94,16589.0
2020-01-22 15:05:00,314.95,314.96,314.5,314.68,29173.0,314.95,314.96,314.5,314.68,29173.0
2020-01-22 15:10:00,314.66,314.71,313.73,313.75,27292.0,314.66,314.71,313.73,313.75,27292.0
2020-01-22 15:15:00,313.76,313.85,313.37,313.77,21436.0,313.76,313.85,313.37,313.77,21436.0
2020-01-22 15:20:00,313.8,313.8,313.12,313.18,18229.0,313.8,313.8,313.12,313.18,18229.0
2020-01-22 15:25:00,313.22,313.24,312.84,313.09,23016.0,313.22,313.24,312.84,313.09,23016.0
2020-01-22 15:30:00,313.13,313.42,313.13,313.29,25147.0,313.13,313.42,313.13,313.29,25147.0
2020-01-22 15:35:00,313.29,313.81,313.29,313.75,17790.0,313.29,313.81,313.29,313.75,17790.0
2020-01-22 15:40:00,313.7,313.73,313.14,313.26,19828.0,313.7,313.73,313.14,313.26,19828.0
2020-01-22 15:45:00,313.3,313.79,313.19,313.7,20680.0,313.3,313.79,313.19,313.7,20680.0
2020-01-22 15:50:00,313.79,313.85,313.16,313.32,35942.0,313.79,313.85,313.16,313.32,35942.0
2020-01-22 15:55:00,313.36,313.36,312.75,312.87,90667.0,313.36,313.36,312.75,312.87,90667.0
2020-01-23 09:30:00,313.0,313.96,312.03,313.58,34475.0,313.0,313.96,312.03,313.58,34475.0
2020-01-23 09:35:00,313.95,316.18,313.35,316.18,38569.0,313.95,316.18,313.35,316.18,38569.0
2020-01-23 09:40:00,315.99,316.03,312.76,312.92,13507.0,315.99,316.03,312.76,312.92,13507.0
2020-01-23 09:45:00,312.51,313.29,312.09,312.52,23041.0,312.51,313.29,312.09,312.52,23041.0
2020-01-23 09:50:00,312.64,313.11,312.53,312.94,15505.0,312.64,313.11,312.53,312.94,15505.0
2020-01-23 09:55:00,312.94,314.94,312.38,314.93,12664.0,312.94,314.94,312.38,314.93,12664.0
2020-01-23 10:00:00,314.85,314.94,313.54,313.56,10875.0,314.85,314.94,313.54,313.56,10875.0
2020-01-23 10:05:00,313.67,314.15,313.18,313.33,17396.0,313.67,314.15,313.18,313.33,17396.0
2020-01-23 10:10:00,313.44,313.63,313.24,313.51,12981.0,313.44,313.63,313.24,313.51,12981.0
2020-01-23 10:15:00,313.51,313.59,313.0,313.34,6049.0,313.51,313.59,313.0,313.34,6049.0
2020-01-23 10:20:00,313.26,313.38,312.89,313.38,8813.0,313.26,313.38,312.89,313.38,8813.0
2020-01-23 10:25:00,313.41,313.69,313.08,313.47,11822.0,313.41,313.69,313.08,313.47,11822.0
2020-01-23 10:30:00,313.57,313.57,313.13,313.3,18482.0,313.57,313.57,313.13,313.3,18482.0
2020-01-23 10:35:00,313.31,313.41,312.81,312.86,10567.0,313.31,313.41,312.81,312.86,10567.0
2020-01-23 10:40:00,312.88,313.39,312.87,313.11,9326.0,312.88,313.39,312.87,313.11,9326.0
2020-01-23 10:45:00,313.16,313.16,312.48,312.75,5930.0,313.16,313.16,312.48,312.75,5930.0
2020-01-23 10:50:00,312.75,312.95,312.41,312.42,5355.0,312.75,312.95,312.41,312.42,5355.0
2020-01-23 10:55:00,312.35,313.25,312.24,312.89,6200.0,312.35,313.25,312.24,312.89,6200.0
2020-01-23 11:00:00,312.89,312.93,312.13,312.53,7502.0,312.89,312.93,312.13,312.53,7502.0
2020-01-23 11:05:00,312.45,312.6,312.15,312.38,7818.0,312.45,312.6,312.15,312.38,7818.0
2020-01-23 11:10:00,312.24,312.84,312.15,312.7,9038.0,312.24,312.84,312.15,312.7,9038.0
2020-01-23 11:15:00,312.81,313.19,312.62,312.75,11525.0,312.81,313.19,312.62,312.75,11525.0
2020-01-23 11:20:00,312.75,312.97,312.47,312.51,11537.0,312.75,312.97,312.47,312.51,11537.0
2020-01-23 11:25:00,312.58,312.58,312.0,312.0,9379.0,312.58,312.58,312.0,312.0,9379.0
2020-01-23 11:30:00,311.96,313.88,311.95,313.26,30881.0,311.96,313.88,311.95,313.26,30881.0
2020-01-23 11:35:00,313.41,313.53,313.08,313.11,10198.0,313.41,313.53,313.08,313.11,10198.0
2020-01-23 11:40:00,313.01,313.41,312.91,312.98,18869.0,313.01,313.41,312.91,312.98,18869.0
2020-01-23 11:45:00,312.98,313.16,312.79,312.9,7175.0,312.98,313.16,312.79,312.9,7175.0
2020-01-23 11:50:00,313.0,313.45,312.85,313.42,4358.0,313.0,313.45,312.85,313.42,4358.0
2020-01-23 11:55:00,313.36,313.47,312.9,313.46,10514.0,313.36,313.47,312.9,313.46,10514.0
2020-01-23 12:00:00,313.58,313.74,312.85,313.24,26786.0,313.58,313.74,312.85,313.24,26786.0
2020-01-23 12:05:00,313.36,313.7,313.35,313.58,2591.0,313.36,313.7,313.35,313.58,2591.0
2020-01-23 12:10:00,313.46,313.58,313.4,313.42,2588.0,313.46,313.58,313.4,313.42,2588.0
2020-01-23 12:15:00,313.37,313.41,313.1,313.31,3163.0,313.37,313.41,313.1,313.31,3163.0
2020-01-23 12:20:00,313.4,313.44,313.14,313.38,4953.0,313.4,313.44,313.14,313.38,4953.0
2020-01-23 12:25:00,313.4,313.49,313.28,313.35,13665.0,313.4,313.49,313.28,313.35,13665.0
2020-01-23 12:30:00,313.44,313.52,313.25,313.25,5198.0,313.44,313.52,313.25,313.25,5198.0
2020-01-23 12:35:00,313.12,313.12,312.27,312.27,3108.0,313.12,313.12,312.27,312.27,3108.0
2020-01-23 12:40:00,312.43,312.51,311.99,311.99,6732.0,312.43,312.51,311.99,311.99,6732.0
2020-01-23 12:45:00,312.05,312.32,312.04,312.09,6832.0,312.05,312.32,312.04,312.09,6832.0
2020-01-23 12:50:00,312.15,312.17,311.81,311.9,6334.0,312.15,312.17,311.81,311.9,6334.0
2020-01-23 12:55:00,311.79,311.84,311.56,311.56,3600.0,311.79,311.84,311.56,311.56,3600.0
2020-01-23 13:00:00,311.68,311.8,311.49,311.67,9600.0,311.68,311.8,311.49,311.67,9600.0
2020-01-23 13:05:00,311.71,311.75,311.51,311.55,4256.0,311.71,311.75,311.51,311.55,4256.0
2020-01-23 13:10:00,311.52,312.21,311.5,312.09,4726.0,311.52,312.21,311.5,312.09,4726.0
2020-01-23 13:15:00,312.11,312.32,311.91,312.16,3473.0,312.11,312.32,311.91,312.16,3473.0
2020-01-23 13:20:00,312.17,312.62,311.95,312.47,4069.0,312.17,312.62,311.95,312.47,4069.0
2020-01-23 13:25:00,312.59,312.75,312.54,312.61,4427.0,312.59,312.75,312.54,312.61,4427.0
2020-01-23 13:30:00,312.57,312.59,312.36,312.38,2586.0,312.57,312.59,312.36,312.38,2586.0
2020-01-23 13:35:00,312.49,312.61,312.38,312.47,2300.0,312.49,312.61,312.38,312.47,2300.0
2020-01-23 13:40:00,312.46,312.46,312.12,312.19,7252.0,312.46,312.46,312.12,312.19,7252.0
2020-01-23 13:45:00,312.24,312.6,312.23,312.31,8561.0,312.24,312.6,312.23,312.31,8561.0
2020-01-23 13:50:00,312.38,312.51,312.36,312.38,3799.0,312.38,312.51,312.36,312.38,3799.0
2020-01-23 13:55:00,312.37,312.4,311.89,312.15,2125.0,312.37,312.4,311.89,312.15,2125.0
2020-01-23 14:00:00,312.36,312.53,312.08,312.25,9237.0,312.36,312.53,312.08,312.25,9237.0
2020-01-23 14:05:00,312.29,312.29,311.85,312.18,6845.0,312.29,312.29,311.85,312.18,6845.0
2020-01-23 14:10:00,312.2,312.79,312.17,312.72,5729.0,312.2,312.79,312.17,312.72,5729.0
2020-01-23 14:15:00,312.81,313.25,312.81,313.06,4962.0,312.81,313.25,312.81,313.06,4962.0
2020-01-23 14:20:00,313.1,313.14,312.59,312.61,7680.0,313.1,313.14,312.59,312.61,7680.0
2020-01-23 14:25:00,312.64,312.64,312.05,312.05,9631.0,312.64,312.64,312.05,312.05,9631.0
2020-01-23 14:30:00,312.03,312.36,312.02,312.05,14211.0,312.03,312.36,312.02,312.05,14211.0
2020-01-23 14:35:00,312.15,312.27,312.07,312.22,13767.0,312.15,312.27,312.07,312.22,13767.0
2020-01-23 14:40:00,312.17,312.17,311.77,311.87,12905.0,312.17,312.17,311.77,311.87,12905.0
2020-01-23 14:45:00,312.05,312.05,311.45,311.45,5066.0,312.05,312.05,311.45,311.45,5066.0
2020-01-23 14:50:00,311.47,311.98,311.45,311.83,9587.0,311.47,311.98,311.45,311.83,9587.0
2020-01-23 14:55:00,311.87,311.99,311.54,311.67,12161.0,311.87,311.99,311.54,311.67,12161.0
2020-01-23 15:00:00,311.79,311.86,311.29,311.29,10761.0,311.79,311.86,311.29,311.29,10761.0
2020-01-23 15:05:00,311.26,311.53,311.05,311.16,9825.0,311.26,311.53,311.05,311.16,9825.0
2020-01-23 15:10:00,311.14,311.24,311.03,311.19,14736.0,311.14,311.24,311.03,311.19,14736.0
2020-01-23 15:15:00,311.1,311.27,311.06,311.26,12009.0,311.1,311.27,311.06,311.26,12009.0
2020-01-23 15:20:00,311.42,311.42,311.1,311.13,14977.0,311.42,311.42,311.1,311.13,14977.0
2020-01-23 15:25:00,311.18,311.19,310.9,311.08,51895.0,311.18,311.19,310.9,311.08,51895.0
2020-01-23 15:30:00,311.14,311.23,311.05,311.06,31487.0,311.14,311.23,311.05,311.06,31487.0
2020-01-23 15:35:00,311.06,311.24,310.91,311.11,30829.0,311.06,311.24,310.91,311.11,30829.0
2020-01-23 15:40:00,311.23,311.59,310.93,311.56,28102.0,311.23,311.59,310.93,311.56,28102.0
2020-01-23 15:45:00,311.53,312.11,311.53,311.99,26663.0,311.53,312.11,311.53,311.99,26663.0
2020-01-23 15:50:00,312.08,312.08,311.3,311.65,48822.0,312.08,312.08,311.3,311.65,48822.0
2020-01-23 15:55:00,311.59,311.66,311.09,311.45,87660.0,311.59,311.66,311.09,311.45,87660.0
2020-01-24 09:30:00,314.58,316.69,314.16,316.36,41379.0,314.58,316.69,314.16,316.36,41379.0
2020-01-24 09:35:00,316.18,318.84,316.13,316.96,45695.0,316.18,318.84,316.13,316.96,45695.0
2020-01-24 09:40:00,316.82,317.14,315.55,316.04,33820.0,316.82,317.14,315.55,316.04,33820.0
2020-01-24 09:45:00,315.68,316.24,315.62,315.75,10617.0,315.68,316.24,315.62,315.75,10617.0
2020-01-24 09:50:00,315.93,316.78,315.77,316.43,17727.0,315.93,316.78,315.77,316.43,17727.0
2020-01-24 09:55:00,316.27,316.32,315.39,315.74,34077.0,316.27,316.32,315.39,315.74,34077.0
2020-01-24 10:00:00,315.88,316.4,315.75,315.84,33133.0,315.88,316.4,315.75,315.84,33133.0
2020-01-24 10:05:00,315.79,316.04,315.59,315.83,9450.0,315.79,316.04,315.59,315.83,9450.0
2020-01-24 10:10:00,315.91,316.1,315.11,315.32,12107.0,315.91,316.1,315.11,315.32,12107.0
2020-01-24 10:15:00,315.25,315.41,314.26,314.76,12417.0,315.25,315.41,314.26,314.76,12417.0
2020-01-24 10:20:00,314.7,314.95,314.33,314.58,8931.0,314.7,314.95,314.33,314.58,8931.0
2020-01-24 10:25:00,314.33,314.51,313.77,313.77,11619.0,314.33,314.51,313.77,313.77,11619.0
2020-01-24 10:30:00,313.58,313.71,313.22,313.71,16841.0,313.58,313.71,313.22,313.71,16841.0
2020-01-24 10:35:00,313.88,314.06,313.45,313.47,9766.0,313.88,314.06,313.45,313.47,9766.0
2020-01-24 10:40:00,313.57,313.81,312.91,313.0,26816.0,313.57,313.81,312.91,313.0,26816.0
2020-01-24 10:45:00,313.0,313.05,312.6,312.77,11622.0,313.0,313.05,312.6,312.77,11622.0
2020-01-24 10:50:00,312.78,313.21,312.58,312.7,14188.0,312.78,313.21,312.58,312.7,14188.0
2020-01-24 10:55:00,312.65,313.0,312.62,312.75,11687.0,312.65,313.0,312.62,312.75,11687.0
2020-01-24 11:00:00,312.8,313.04,312.57,312.65,20116.0,312.8,313.04,312.57,312.65,20116.0
2020-01-24 11:05:00,312.6,313.5,312.6,313.28,9868.0,312.6,313.5,312.6,313.28,9868.0
2020-01-24 11:10:00,313.18,313.4,313.03,313.04,9019.0,313.18,313.4,313.03,313.04,9019.0
2020-01-24 11:15:00,313.01,313.09,311.71,312.13,18429.0,313.01,313.09,311.71,312.13,18429.0
2020-01-24 11:20:00,312.14,312.38,311.93,312.09,5500.0,312.14,312.38,311.93,312.09,5500.0
2020-01-24 11:25:00,312.31,312.84,312.05,312.84,6680.0,312.31,312.84,312.05,312.84,6680.0
2020-01-24 11:30:00,312.78,313.03,312.23,312.54,18853.0,312.78,313.03,312.23,312.54,18853.0
2020-01-24 11:35:00,312.61,313.03,312.54,312.79,4700.0,312.61,313.03,312.54,312.79,4700.0
2020-01-24 11:40:00,312.78,312.82,311.63,311.65,23351.0,312.78,312.82,311.63,311.65,23351.0
2020-01-24 11:45:00,311.69,312.09,311.5,311.85,6726.0,311.69,312.09,311.5,311.85,6726.0
2020-01-24 11:50:00,311.9,312.15,311.78,311.98,5960.0,311.9,312.15,311.78,311.98,5960.0
2020-01-24 11:55:00,312.0,312.11,311.43,311.43,4751.0,312.0,312.11,311.43,311.43,4751.0
2020-01-24 12:00:00,311.39,311.44,311.11,311.33,5342.0,311.39,311.44,311.11,311.33,5342.0
2020-01-24 12:05:00,311.13,311.14,310.06,310.11,12934.0,311.13,311.14,310.06,310.11,12934.0
2020-01-24 12:10:00,310.14,310.37,309.56,310.12,15996.0,310.14,310.37,309.56,310.12,15996.0
2020-01-24 12:15:00,310.19,310.35,308.71,308.79,22823.0,310.19,310.35,308.71,308.79,22823.0
2020-01-24 12:20:00,308.79,309.79,308.79,309.79,11557.0,308.79,309.79,308.79,309.79,11557.0
2020-01-24 12:25:00,309.84,309.88,308.89,309.34,8476.0,309.84,309.88,308.89,309.34,8476.0
2020-01-24 12:30:00,309.27,310.32,309.15,310.19,7386.0,309.27,310.32,309.15,310.19,7386.0
2020-01-24 12:35:00,310.26,310.61,309.92,310.14,31587.0,310.26,310.61,309.92,310.14,31587.0
2020-01-24 12:40:00,310.07,310.72,310.01,310.72,15018.0,310.07,310.72,310.01,310.72,15018.0
2020-01-24 12:45:00,310.68,310.95,310.38,310.86,15904.0,310.68,310.95,310.38,310.86,15904.0
2020-01-24 12:50:00,310.9,311.19,310.76,310.98,2502.0,310.9,311.19,310.76,310.98,2502.0
2020-01-24 12:55:00,311.24,311.54,310.81,311.54,2688.0,311.24,311.54,310.81,311.54,2688.0
2020-01-24 13:00:00,311.39,311.41,310.71,310.87,2548.0,311.39,311.41,310.71,310.87,2548.0
2020-01-24 13:05:00,310.78,311.13,310.55,310.94,2600.0,310.78,311.13,310.55,310.94,2600.0
2020-01-24 13:10:00,310.86,311.02,310.43,310.44,2865.0,310.86,311.02,310.43,310.44,2865.0
2020-01-24 13:15:00,310.62,310.79,310.38,310.73,5920.0,310.62,310.79,310.38,310.73,5920.0
2020-01-24 13:20:00,310.92,311.22,310.86,310.93,5901.0,310.92,311.22,310.86,310.93,5901.0
2020-01-24 13:25:00,311.06,311.23,310.74,310.88,3396.0,311.06,311.23,310.74,310.88,3396.0
2020-01-24 13:30:00,310.81,310.91,310.59,310.69,7200.0,310.81,310.91,310.59,310.69,7200.0
2020-01-24 13:35:00,310.59,310.91,310.44,310.71,4219.0,310.59,310.91,310.44,310.71,4219.0
2020-01-24 13:40:00,310.61,310.61,310.04,310.25,5325.0,310.61,310.61,310.04,310.25,5325.0
2020-01-24 13:45:00,310.25,310.25,309.39,309.39,7165.0,310.25,310.25,309.39,309.39,7165.0
2020-01-24 13:50:00,309.43,309.53,309.1,309.19,16592.0,309.43,309.53,309.1,309.19,16592.0
2020-01-24 13:55:00,309.17,309.72,308.98,309.72,11846.0,309.17,309.72,308.98,309.72,11846.0
2020-01-24 14:00:00,309.75,310.08,309.31,309.56,9566.0,309.75,310.08,309.31,309.56,9566.0
2020-01-24 14:05:00,309.56,310.43,309.53,310.18,12681.0,309.56,310.43,309.53,310.18,12681.0
2020-01-24 14:10:00,310.08,310.22,309.51,309.56,5669.0,310.08,310.22,309.51,309.56,5669.0
2020-01-24 14:15:00,309.69,309.69,308.96,308.96,4233.0,309.69,309.69,308.96,308.96,4233.0
2020-01-24 14:20:00,309.16,309.16,307.78,307.92,16640.0,309.16,309.16,307.78,307.92,16640.0
2020-01-24 14:25:00,307.96,308.69,307.8,308.69,16995.0,307.96,308.69,307.8,308.69,16995.0
2020-01-24 14:30:00,309.01,309.21,308.45,308.87,16570.0,309.01,309.21,308.45,308.87,16570.0
2020-01-24 14:35:00,308.86,309.05,308.43,309.05,10571.0,308.86,309.05,308.43,309.05,10571.0
2020-01-24 14:40:00,309.16,309.57,308.53,308.53,14463.0,309.16,309.57,308.53,308.53,14463.0
2020-01-24 14:45:00,308.46,309.02,308.46,309.0,8510.0,308.46,309.02,308.46,309.0,8510.0
2020-01-24 14:50:00,308.88,309.08,308.71,308.96,11212.0,308.88,309.08,308.71,308.96,11212.0
2020-01-24 14:55:00,308.97,309.75,308.97,309.56,19400.0,308.97,309.75,308.97,309.56,19400.0
2020-01-24 15:00:00,309.73,310.25,309.42,309.62,13139.0,309.73,310.25,309.42,309.62,13139.0
2020-01-24 15:05:00,309.65,310.27,309.6,310.09,8776.0,309.65,310.27,309.6,310.09,8776.0
2020-01-24 15:10:00,310.01,310.38,309.98,310.28,7342.0,310.01,310.38,309.98,310.28,7342.0
2020-01-24 15:15:00,310.28,310.53,310.01,310.42,13806.0,310.28,310.53,310.01,310.42,13806.0
2020-01-24 15:20:00,310.33,310.55,309.81,309.91,16445.0,310.33,310.55,309.81,309.91,16445.0
2020-01-24 15:25:00,309.9,310.01,309.59,309.76,9819.0,309.9,310.01,309.59,309.76,9819.0
2020-01-24 15:30:00,309.69,309.69,308.51,308.6,21111.0,309.69,309.69,308.51,308.6,21111.0
2020-01-24 15:35:00,308.71,309.18,308.47,308.48,23827.0,308.71,309.18,308.47,308.48,23827.0
2020-01-24 15:40:00,308.5,308.5,308.04,308.15,26395.0,308.5,308.5,308.04,308.15,26395.0
2020-01-24 15:45:00,308.27,308.94,308.01,308.94,36310.0,308.27,308.94,308.01,308.94,36310.0
2020-01-24 15:50:00,308.87,309.74,308.46,309.64,44280.0,308.87,309.74,308.46,309.64,44280.0
2020-01-24 15:55:00,309.71,309.95,309.2,309.21,84054.0,309.71,309.95,309.2,309.21,84054.0
2020-01-27 09:30:00,300.45,302.92,298.05,302.52,101717.0,300.45,302.92,298.05,302.52,101717.0
2020-01-27 09:35:00,302.25,306.03,301.81,305.92,31411.0,302.25,306.03,301.81,305.92,31411.0
2020-01-27 09:40:00,306.08,307.89,305.97,307.01,14236.0,306.08,307.89,305.97,307.01,14236.0
2020-01-27 09:45:00,306.57,307.28,305.56,305.89,15170.0,306.57,307.28,305.56,305.89,15170.0
2020-01-27 09:50:00,306.06,307.23,306.01,306.73,17275.0,306.06,307.23,306.01,306.73,17275.0
2020-01-27 09:55:00,306.6,306.82,305.75,306.16,28051.0,306.6,306.82,305.75,306.16,28051.0
2020-01-27 10:00:00,306.16,306.16,304.67,304.78,14479.0,306.16,306.16,304.67,304.78,14479.0
2020-01-27 10:05:00,304.89,306.01,304.53,305.85,20022.0,304.89,306.01,304.53,305.85,20022.0
2020-01-27 10:10:00,305.99,306.08,304.72,304.89,19341.0,305.99,306.08,304.72,304.89,19341.0
2020-01-27 10:15:00,305.1,305.54,304.69,304.69,21813.0,305.1,305.54,304.69,304.69,21813.0
2020-01-27 10:20:00,304.6,306.25,304.35,306.25,19430.0,304.6,306.25,304.35,306.25,19430.0
2020-01-27 10:25:00,306.23,306.7,305.55,306.19,8919.0,306.23,306.7,305.55,306.19,8919.0
2020-01-27 10:30:00,306.16,306.7,305.46,305.7,8415.0,306.16,306.7,305.46,305.7,8415.0
2020-01-27 10:35:00,305.75,306.38,305.74,306.02,8890.0,305.75,306.38,305.74,306.02,8890.0
2020-01-27 10:40:00,305.82,306.23,305.54,306.1,10610.0,305.82,306.23,305.54,306.1,10610.0
2020-01-27 10:45:00,306.2,306.3,305.71,305.86,8197.0,306.2,306.3,305.71,305.86,8197.0
2020-01-27 10:50:00,305.79,305.85,304.56,304.56,13450.0,305.79,305.85,304.56,304.56,13450.0
2020-01-27 10:55:00,304.59,305.55,304.54,305.55,10680.0,304.59,305.55,304.54,305.55,10680.0
2020-01-27 11:00:00,305.49,306.11,305.24,306.05,14627.0,305.49,306.11,305.24,306.05,14627.0
2020-01-27 11:05:00,306.11,306.33,305.63,306.09,10483.0,306.11,306.33,305.63,306.09,10483.0
2020-01-27 11:10:00,305.87,305.94,305.33,305.38,11262.0,305.87,305.94,305.33,305.38,11262.0
2020-01-27 11:15:00,305.35,305.61,305.1,305.36,9231.0,305.35,305.61,305.1,305.36,9231.0
2020-01-27 11:20:00,305.23,305.54,304.82,305.32,15152.0,305.23,305.54,304.82,305.32,15152.0
2020-01-27 11:25:00,305.4,306.0,304.9,305.88,11376.0,305.4,306.0,304.9,305.88,11376.0
2020-01-27 11:30:00,305.96,306.19,305.32,305.56,13209.0,305.96,306.19,305.32,305.56,13209.0
2020-01-27 11:35:00,305.71,306.72,305.71,306.23,9485.0,305.71,306.72,305.71,306.23,9485.0
2020-01-27 11:40:00,306.25,306.64,306.24,306.63,8427.0,306.25,306.64,306.24,306.63,8427.0
2020-01-27 11:45:00,306.56,306.59,306.32,306.38,8292.0,306.56,306.59,306.32,306.38,8292.0
2020-01-27 11:50:00,306.34,306.65,306.08,306.28,15730.0,306.34,306.65,306.08,306.28,15730.0
2020-01-27 11:55:00,306.24,306.83,306.04,306.27,11790.0,306.24,306.83,306.04,306.27,11790.0
2020-01-27 12:00:00,306.17,306.44,305.65,305.81,8739.0,306.17,306.44,305.65,305.81,8739.0
2020-01-27 12:05:00,305.92,306.3,305.72,305.8,5598.0,305.92,306.3,305.72,305.8,5598.0
2020-01-27 12:10:00,305.81,306.1,305.78,305.88,23092.0,305.81,306.1,305.78,305.88,23092.0
2020-01-27 12:15:00,305.88,306.18,305.85,306.03,10709.0,305.88,306.18,305.85,306.03,10709.0
2020-01-27 12:20:00,306.1,306.47,306.02,306.05,20875.0,306.1,306.47,306.02,306.05,20875.0
2020-01-27 12:25:00,306.06,306.27,305.86,305.92,10060.0,306.06,306.27,305.86,305.92,10060.0
2020-01-27 12:30:00,305.9,306.5,305.82,306.43,16264.0,305.9,306.5,305.82,306.43,16264.0
2020-01-27 12:35:00,306.43,306.45,306.18,306.29,6422.0,306.43,306.45,306.18,306.29,6422.0
2020-01-27 12:40:00,306.23,306.61,306.17,306.54,3700.0,306.23,306.61,306.17,306.54,3700.0
2020-01-27 12:45:00,306.49,306.9,306.31,306.85,4900.0,306.49,306.9,306.31,306.85,4900.0
2020-01-27 12:50:00,306.78,306.87,306.55,306.57,3219.0,306.78,306.87,306.55,306.57,3219.0
2020-01-27 12:55:00,306.55,306.71,306.34,306.62,6694.0,306.55,306.71,306.34,306.62,6694.0
2020-01-27 13:00:00,306.59,306.7,306.36,306.53,5924.0,306.59,306.7,306.36,306.53,5924.0
2020-01-27 13:05:00,306.5,306.57,306.15,306.25,3793.0,306.5,306.57,306.15,306.25,3793.0
2020-01-27 13:10:00,306.29,306.81,306.29,306.8,6600.0,306.29,306.81,306.29,306.8,6600.0
2020-01-27 13:15:00,306.77,307.46,306.76,307.42,4280.0,306.77,307.46,306.76,307.42,4280.0
2020-01-27 13:20:00,307.5,307.61,307.05,307.13,3427.0,307.5,307.61,307.05,307.13,3427.0
2020-01-27 13:25:00,307.08,307.25,307.04,307.04,2244.0,307.08,307.25,307.04,307.04,2244.0
2020-01-27 13:30:00,306.99,307.46,306.99,307.32,3234.0,306.99,307.46,306.99,307.32,3234.0
2020-01-27 13:35:00,307.36,308.07,307.36,307.98,7058.0,307.36,308.07,307.36,307.98,7058.0
2020-01-27 13:40:00,307.94,308.01,307.64,307.9,4540.0,307.94,308.01,307.64,307.9,4540.0
2020-01-27 13:45:00,307.86,308.08,307.79,308.04,3049.0,307.86,308.08,307.79,308.04,3049.0
2020-01-27 13:50:00,307.84,307.93,307.46,307.72,4382.0,307.84,307.93,307.46,307.72,4382.0
2020-01-27 13:55:00,307.74,308.18,307.67,308.03,5859.0,307.74,308.18,307.67,308.03,5859.0
2020-01-27 14:00:00,308.09,308.17,307.58,307.63,2900.0,308.09,308.17,307.58,307.63,2900.0
2020-01-27 14:05:00,307.51,307.71,307.39,307.48,11090.0,307.51,307.71,307.39,307.48,11090.0
2020-01-27 14:10:00,307.5,307.78,307.21,307.47,3943.0,307.5,307.78,307.21,307.47,3943.0
2020-01-27 14:15:00,307.33,307.77,307.31,307.77,2531.0,307.33,307.77,307.31,307.77,2531.0
2020-01-27 14:20:00,307.64,307.71,307.04,307.44,5404.0,307.64,307.71,307.04,307.44,5404.0
2020-01-27 14:25:00,307.49,307.85,307.49,307.85,5743.0,307.49,307.85,307.49,307.85,5743.0
2020-01-27 14:30:00,307.85,308.02,307.61,307.72,4431.0,307.85,308.02,307.61,307.72,4431.0
2020-01-27 14:35:00,307.82,308.01,307.49,307.76,5199.0,307.82,308.01,307.49,307.76,5199.0
2020-01-27 14:40:00,307.85,307.96,307.5,307.64,6554.0,307.85,307.96,307.5,307.64,6554.0
2020-01-27 14:45:00,307.46,307.69,306.65,306.96,7697.0,307.46,307.69,306.65,306.96,7697.0
2020-01-27 14:50:00,306.9,307.25,306.47,306.51,7814.0,306.9,307.25,306.47,306.51,7814.0
2020-01-27 14:55:00,306.43,306.94,306.13,306.81,20620.0,306.43,306.94,306.13,306.81,20620.0
2020-01-27 15:00:00,306.79,307.08,306.59,306.9,6524.0,306.79,307.08,306.59,306.9,6524.0
2020-01-27 15:05:00,306.8,307.34,306.8,307.07,6250.0,306.8,307.34,306.8,307.07,6250.0
2020-01-27 15:10:00,307.08,307.15,306.65,306.88,8453.0,307.08,307.15,306.65,306.88,8453.0
2020-01-27 15:15:00,307.02,307.56,307.01,307.5,7760.0,307.02,307.56,307.01,307.5,7760.0
2020-01-27 15:20:00,307.39,307.55,307.06,307.19,7582.0,307.39,307.55,307.06,307.19,7582.0
2020-01-27 15:25:00,307.13,307.35,306.97,307.29,6390.0,307.13,307.35,306.97,307.29,6390.0
2020-01-27 15:30:00,307.26,307.26,306.7,306.96,12772.0,307.26,307.26,306.7,306.96,12772.0
2020-01-27 15:35:00,306.89,307.34,306.73,307.34,11071.0,306.89,307.34,306.73,307.34,11071.0
2020-01-27 15:40:00,307.28,307.58,307.25,307.55,10990.0,307.28,307.58,307.25,307.55,10990.0
2020-01-27 15:45:00,307.51,307.74,307.07,307.14,16500.0,307.51,307.74,307.07,307.14,16500.0
2020-01-27 15:50:00,307.07,307.68,307.03,307.39,29375.0,307.07,307.68,307.03,307.39,29375.0
2020-01-27 15:55:00,307.39,307.86,307.33,307.57,52714.0,307.39,307.86,307.33,307.57,52714.0
2020-01-28 09:30:00,309.29,310.9,309.0,309.38,30890.0,309.29,310.9,309.0,309.38,30890.0
2020-01-28 09:35:00,309.42,310.25,308.4,308.46,14808.0,309.42,310.25,308.4,308.46,14808.0
2020-01-28 09:40:00,308.72,310.15,308.63,309.99,11290.0,308.72,310.15,308.63,309.99,11290.0
2020-01-28 09:45:00,309.8,311.8,309.74,311.65,13146.0,309.8,311.8,309.74,311.65,13146.0
2020-01-28 09:50:00,311.5,311.62,309.43,310.05,21937.0,311.5,311.62,309.43,310.05,21937.0
2020-01-28 09:55:00,309.88,310.9,309.88,310.17,12405.0,309.88,310.9,309.88,310.17,12405.0
2020-01-28 10:00:00,310.07,310.67,309.97,310.31,7921.0,310.07,310.67,309.97,310.31,7921.0
2020-01-28 10:05:00,310.4,311.54,310.4,311.41,7967.0,310.4,311.54,310.4,311.41,7967.0
2020-01-28 10:10:00,311.48,311.71,310.91,310.93,28220.0,311.48,311.71,310.91,310.93,28220.0
2020-01-28 10:15:00,310.93,311.38,310.72,310.72,12422.0,310.93,311.38,310.72,310.72,12422.0
2020-01-28 10:20:00,310.71,311.48,310.54,311.43,16722.0,310.71,311.48,310.54,311.43,16722.0
2020-01-28 10:25:00,311.56,311.68,311.12,311.68,12677.0,311.56,311.68,311.12,311.68,12677.0
2020-01-28 10:30:00,311.67,312.38,311.59,311.98,12255.0,311.67,312.38,311.59,311.98,12255.0
2020-01-28 10:35:00,311.8,312.19,311.72,312.19,11340.0,311.8,312.19,311.72,312.19,11340.0
2020-01-28 10:40:00,312.4,313.08,312.4,312.81,7547.0,312.4,313.08,312.4,312.81,7547.0
2020-01-28 10:45:00,312.81,312.99,312.72,312.73,5069.0,312.81,312.99,312.72,312.73,5069.0
2020-01-28 10:50:00,312.81,313.08,312.54,312.93,8772.0,312.81,313.08,312.54,312.93,8772.0
2020-01-28 10:55:00,313.03,313.77,312.98,313.69,9028.0,313.03,313.77,312.98,313.69,9028.0
2020-01-28 11:00:00,313.72,313.84,313.1,313.13,13480.0,313.72,313.84,313.1,313.13,13480.0
2020-01-28 11:05:00,313.3,313.69,313.14,313.32,14428.0,313.3,313.69,313.14,313.32,14428.0
2020-01-28 11:10:00,313.42,314.3,313.34,314.04,4270.0,313.42,314.3,313.34,314.04,4270.0
2020-01-28 11:15:00,314.04,314.78,314.02,314.69,15792.0,314.04,314.78,314.02,314.69,15792.0
2020-01-28 11:20:00,314.69,314.79,313.96,314.02,9334.0,314.69,314.79,313.96,314.02,9334.0
2020-01-28 11:25:00,313.93,314.28,313.92,314.27,5601.0,313.93,314.28,313.92,314.27,5601.0
2020-01-28 11:30:00,314.2,314.6,314.18,314.29,9891.0,314.2,314.6,314.18,314.29,9891.0
2020-01-28 11:35:00,314.19,314.44,314.02,314.1,6835.0,314.19,314.44,314.02,314.1,6835.0
2020-01-28 11:40:00,314.06,314.09,313.78,313.85,9023.0,314.06,314.09,313.78,313.85,9023.0
2020-01-28 11:45:00,313.89,314.03,313.66,313.99,7332.0,313.89,314.03,313.66,313.99,7332.0
2020-01-28 11:50:00,313.97,314.12,313.93,314.09,8323.0,313.97,314.12,313.93,314.09,8323.0
2020-01-28 11:55:00,314.11,314.26,313.83,314.0,7439.0,314.11,314.26,313.83,314.0,7439.0
2020-01-28 12:00:00,313.97,314.04,313.46,314.04,6485.0,313.97,314.04,313.46,314.04,6485.0
2020-01-28 12:05:00,314.15,314.17,313.94,314.05,4622.0,314.15,314.17,313.94,314.05,4622.0
2020-01-28 12:10:00,314.04,314.29,314.03,314.25,13320.0,314.04,314.29,314.03,314.25,13320.0
2020-01-28 12:15:00,314.23,314.38,314.03,314.32,11958.0,314.23,314.38,314.03,314.32,11958.0
2020-01-28 12:20:00,314.31,314.43,314.22,314.34,13368.0,314.31,314.43,314.22,314.34,13368.0
2020-01-28 12:25:00,314.27,314.33,314.15,314.21,7363.0,314.27,314.33,314.15,314.21,7363.0
2020-01-28 12:30:00,314.3,314.64,314.27,314.4,22445.0,314.3,314.64,314.27,314.4,22445.0
2020-01-28 12:35:00,314.41,314.44,314.0,314.01,11074.0,314.41,314.44,314.0,314.01,11074.0
2020-01-28 12:40:00,314.03,314.25,313.95,313.95,8287.0,314.03,314.25,313.95,313.95,8287.0
2020-01-28 12:45:00,314.01,314.12,313.89,313.93,10793.0,314.01,314.12,313.89,313.93,10793.0
2020-01-28 12:50:00,313.94,313.98,313.33,313.84,9266.0,313.94,313.98,313.33,313.84,9266.0
2020-01-28 12:55:00,313.87,313.92,313.66,313.85,3752.0,313.87,313.92,313.66,313.85,3752.0
2020-01-28 13:00:00,313.99,314.07,313.75,313.76,5128.0,313.99,314.07,313.75,313.76,5128.0
2020-01-28 13:05:00,313.76,313.86,313.59,313.73,7798.0,313.76,313.86,313.59,313.73,7798.0
2020-01-28 13:10:00,313.73,314.34,313.7,314.29,11791.0,313.73,314.34,313.7,314.29,11791.0
2020-01-28 13:15:00,314.32,314.36,313.93,314.05,10565.0,314.32,314.36,313.93,314.05,10565.0
2020-01-28 13:20:00,314.02,314.09,313.83,314.0,4622.0,314.02,314.09,313.83,314.0,4622.0
2020-01-28 13:25:00,314.0,314.05,313.81,313.81,4950.0,314.0,314.05,313.81,313.81,4950.0
2020-01-28 13:30:00,313.86,314.15,313.86,314.0,10630.0,313.86,314.15,313.86,314.0,10630.0
2020-01-28 13:35:00,314.01,314.06,313.82,313.88,6536.0,314.01,314.06,313.82,313.88,6536.0
2020-01-28 13:40:00,313.9,314.05,313.63,314.05,15474.0,313.9,314.05,313.63,314.05,15474.0
2020-01-28 13:45:00,314.01,314.09,313.96,314.02,11301.0,314.01,314.09,313.96,314.02,11301.0
2020-01-28 13:50:00,313.99,314.08,313.93,314.03,20493.0,313.99,314.08,313.93,314.03,20493.0
2020-01-28 13:55:00,314.0,314.0,313.66,313.84,4692.0,314.0,314.0,313.66,313.84,4692.0
2020-01-28 14:00:00,314.0,314.06,313.95,313.99,5926.0,314.0,314.06,313.95,313.99,5926.0
2020-01-28 14:05:00,314.03,314.06,313.87,314.0,9133.0,314.03,314.06,313.87,314.0,9133.0
2020-01-28 14:10:00,314.01,314.06,313.9,313.97,5892.0,314.01,314.06,313.9,313.97,5892.0
2020-01-28 14:15:00,314.03,314.26,313.93,314.26,18827.0,314.03,314.26,313.93,314.26,18827.0
2020-01-28 14:20:00,314.32,314.39,313.96,314.01,9460.0,314.32,314.39,313.96,314.01,9460.0
2020-01-28 14:25:00,314.03,314.05,313.85,314.0,8514.0,314.03,314.05,313.85,314.0,8514.0
2020-01-28 14:30:00,314.02,314.35,313.96,314.23,7133.0,314.02,314.35,313.96,314.23,7133.0
2020-01-28 14:35:00,314.23,314.49,314.2,314.32,13403.0,314.23,314.49,314.2,314.32,13403.0
2020-01-28 14:40:00,314.38,314.44,314.22,314.42,7040.0,314.38,314.44,314.22,314.42,7040.0
2020-01-28 14:45:00,314.42,314.42,314.2,314.21,5389.0,314.42,314.42,314.2,314.21,5389.0
2020-01-28 14:50:00,314.21,314.21,313.51,313.51,8015.0,314.21,314.21,313.51,313.51,8015.0
2020-01-28 14:55:00,313.37,314.13,313.37,314.0,26973.0,313.37,314.13,313.37,314.0,26973.0
2020-01-28 15:00:00,314.05,314.5,314.05,314.5,9598.0,314.05,314.5,314.05,314.5,9598.0
2020-01-28 15:05:00,314.48,314.54,314.27,314.5,13217.0,314.48,314.54,314.27,314.5,13217.0
2020-01-28 15:10:00,314.51,314.95,314.5,314.89,11829.0,314.51,314.95,314.5,314.89,11829.0
2020-01-28 15:15:00,314.87,314.94,314.68,314.94,7392.0,314.87,314.94,314.68,314.94,7392.0
2020-01-28 15:20:00,314.88,315.2,314.87,315.19,9853.0,314.88,315.2,314.87,315.19,9853.0
2020-01-28 15:25:00,315.17,315.21,314.92,315.03,7255.0,315.17,315.21,314.92,315.03,7255.0
2020-01-28 15:30:00,315.05,315.05,314.7,314.7,11902.0,315.05,315.05,314.7,314.7,11902.0
2020-01-28 15:35:00,314.76,314.76,314.12,314.16,11779.0,314.76,314.76,314.12,314.16,11779.0
2020-01-28 15:40:00,314.16,314.44,314.09,314.44,9098.0,314.16,314.44,314.09,314.44,9098.0
2020-01-28 15:45:00,314.41,314.75,314.36,314.54,10117.0,314.41,314.75,314.36,314.54,10117.0
2020-01-28 15:50:00,314.52,314.61,314.23,314.3,19991.0,314.52,314.61,314.23,314.3,19991.0
2020-01-28 15:55:00,314.26,314.48,313.95,314.04,50040.0,314.26,314.48,313.95,314.04,50040.0
2020-01-29 09:30:00,315.52,315.98,313.13,315.09,38460.0,315.52,315.98,313.13,315.09,38460.0
2020-01-29 09:35:00,315.35,315.35,313.35,313.37,16005.0,315.35,315.35,313.35,313.37,16005.0
2020-01-29 09:40:00,313.69,314.36,313.36,313.66,15525.0,313.69,314.36,313.36,313.66,15525.0
2020-01-29 09:45:00,313.66,313.94,312.32,312.44,16397.0,313.66,313.94,312.32,312.44,16397.0
2020-01-29 09:50:00,312.44,313.75,312.22,312.53,25266.0,312.44,313.75,312.22,312.53,25266.0
2020-01-29 09:55:00,312.54,312.71,311.64,312.52,17791.0,312.54,312.71,311.64,312.52,17791.0
2020-01-29 10:00:00,312.48,312.83,311.48,311.56,16944.0,312.48,312.83,311.48,311.56,16944.0
2020-01-29 10:05:00,311.6,312.17,311.06,311.25,16938.0,311.6,312.17,311.06,311.25,16938.0
2020-01-29 10:10:00,311.49,312.05,311.32,311.8,36466.0,311.49,312.05,311.32,311.8,36466.0
2020-01-29 10:15:00,311.77,312.22,311.49,311.56,22613.0,311.77,312.22,311.49,311.56,22613.0
2020-01-29 10:20:00,311.69,311.99,311.23,311.86,41549.0,311.69,311.99,311.23,311.86,41549.0
2020-01-29 10:25:00,311.8,312.93,311.8,312.37,27326.0,311.8,312.93,311.8,312.37,27326.0
2020-01-29 10:30:00,312.47,313.35,312.22,312.95,48919.0,312.47,313.35,312.22,312.95,48919.0
2020-01-29 10:35:00,312.91,312.94,312.13,312.13,24153.0,312.91,312.94,312.13,312.13,24153.0
2020-01-29 10:40:00,312.22,312.76,312.22,312.69,25586.0,312.22,312.76,312.22,312.69,25586.0
2020-01-29 10:45:00,312.68,312.77,312.2,312.35,39763.0,312.68,312.77,312.2,312.35,39763.0
2020-01-29 10:50:00,312.5,312.51,312.01,312.1,32899.0,312.5,312.51,312.01,312.1,32899.0
2020-01-29 10:55:00,312.07,312.44,311.89,312.29,32628.0,312.07,312.44,311.89,312.29,32628.0
2020-01-29 11:00:00,312.31,313.74,312.17,313.74,25383.0,312.31,313.74,312.17,313.74,25383.0
2020-01-29 11:05:00,313.75,314.0,313.13,313.35,13476.0,313.75,314.0,313.13,313.35,13476.0
2020-01-29 11:10:00,313.29,313.6,313.12,313.3,13730.0,313.29,313.6,313.12,313.3,13730.0
2020-01-29 11:15:00,313.39,313.7,313.01,313.7,7907.0,313.39,313.7,313.01,313.7,7907.0
2020-01-29 11:20:00,313.71,314.46,313.53,314.36,14670.0,313.71,314.46,313.53,314.36,14670.0
2020-01-29 11:25:00,314.18,314.19,313.83,313.9,12518.0,314.18,314.19,313.83,313.9,12518.0
2020-01-29 11:30:00,313.84,314.0,313.71,313.76,7080.0,313.84,314.0,313.71,313.76,7080.0
2020-01-29 11:35:00,313.76,314.07,313.65,313.8,7137.0,313.76,314.07,313.65,313.8,7137.0
2020-01-29 11:40:00,313.78,314.43,313.76,314.36,6211.0,313.78,314.43,313.76,314.36,6211.0
2020-01-29 11:45:00,314.35,314.83,314.35,314.61,7113.0,314.35,314.83,314.35,314.61,7113.0
2020-01-29 11:50:00,314.58,315.25,314.58,314.96,12886.0,314.58,315.25,314.58,314.96,12886.0
2020-01-29 11:55:00,314.87,315.23,314.77,315.17,6163.0,314.87,315.23,314.77,315.17,6163.0
2020-01-29 12:00:00,315.2,315.36,314.94,315.13,6192.0,315.2,315.36,314.94,315.13,6192.0
2020-01-29 12:05:00,315.07,315.51,315.02,315.51,14413.0,315.07,315.51,315.02,315.51,14413.0
2020-01-29 12:10:00,315.39,315.46,314.82,315.0,12598.0,315.39,315.46,314.82,315.0,12598.0
2020-01-29 12:15:00,315.07,315.23,315.03,315.03,7075.0,315.07,315.23,315.03,315.03,7075.0
2020-01-29 12:20:00,315.06,315.07,314.62,315.0,6100.0,315.06,315.07,314.62,315.0,6100.0
2020-01-29 12:25:00,315.02,315.17,314.82,314.94,9308.0,315.02,315.17,314.82,314.94,9308.0
2020-01-29 12:30:00,314.94,315.3,314.85,315.08,26620.0,314.94,315.3,314.85,315.08,26620.0
2020-01-29 12:35:00,315.14,315.15,314.82,314.88,8125.0,315.14,315.15,314.82,314.88,8125.0
2020-01-29 12:40:00,314.91,315.04,314.86,314.97,11196.0,314.91,315.04,314.86,314.97,11196.0
2020-01-29 12:45:00,314.97,315.06,314.75,314.91,6328.0,314.97,315.06,314.75,314.91,6328.0
2020-01-29 12:50:00,314.88,315.06,314.88,314.97,5400.0,314.88,315.06,314.88,314.97,5400.0
2020-01-29 12:55:00,315.01,315.02,314.32,314.66,5910.0,315.01,315.02,314.32,314.66,5910.0
2020-01-29 13:00:00,314.79,314.79,314.38,314.63,6460.0,314.79,314.79,314.38,314.63,6460.0
2020-01-29 13:05:00,314.63,314.64,313.83,314.04,5759.0,314.63,314.64,313.83,314.04,5759.0
2020-01-29 13:10:00,314.05,314.2,313.87,314.04,7667.0,314.05,314.2,313.87,314.04,7667.0
2020-01-29 13:15:00,314.0,314.38,313.94,314.23,31664.0,314.0,314.38,313.94,314.23,31664.0
2020-01-29 13:20:00,314.25,314.26,313.92,313.92,12078.0,314.25,314.26,313.92,313.92,12078.0
2020-01-29 13:25:00,313.97,314.51,313.92,314.48,11396.0,313.97,314.51,313.92,314.48,11396.0
2020-01-29 13:30:00,314.48,314.68,314.26,314.51,15208.0,314.48,314.68,314.26,314.51,15208.0
2020-01-29 13:35:00,314.53,314.64,314.37,314.49,7584.0,314.53,314.64,314.37,314.49,7584.0
2020-01-29 13:40:00,314.55,314.64,314.47,314.54,9870.0,314.55,314.64,314.47,314.54,9870.0
2020-01-29 13:45:00,314.52,314.54,314.21,314.23,14709.0,314.52,314.54,314.21,314.23,14709.0
2020-01-29 13:50:00,314.23,314.3,313.86,313.96,12376.0,314.23,314.3,313.86,313.96,12376.0
2020-01-29 13:55:00,313.96,314.03,312.75,312.92,19401.0,313.96,314.03,312.75,312.92,19401.0
2020-01-29 14:00:00,313.48,315.14,312.5,314.99,14163.0,313.48,315.14,312.5,314.99,14163.0
2020-01-29 14:05:00,314.99,315.07,314.13,314.19,49811.0,314.99,315.07,314.13,314.19,49811.0
2020-01-29 14:10:00,314.26,314.37,313.94,313.94,17061.0,314.26,314.37,313.94,313.94,17061.0
2020-01-29 14:15:00,313.94,314.15,313.9,314.04,19924.0,313.94,314.15,313.9,314.04,19924.0
2020-01-29 14:20:00,314.07,314.31,313.79,313.92,27422.0,314.07,314.31,313.79,313.92,27422.0
2020-01-29 14:25:00,313.92,314.15,313.83,314.03,20918.0,313.92,314.15,313.83,314.03,20918.0
2020-01-29 14:30:00,314.12,314.49,314.05,314.49,27122.0,314.12,314.49,314.05,314.49,27122.0
2020-01-29 14:35:00,314.39,314.74,313.93,314.49,27261.0,314.39,314.74,313.93,314.49,27261.0
2020-01-29 14:40:00,314.48,315.19,314.48,315.0,17904.0,314.48,315.19,314.48,315.0,17904.0
2020-01-29 14:45:00,315.0,315.64,314.91,315.5,18594.0,315.0,315.64,314.91,315.5,18594.0
2020-01-29 14:50:00,315.45,315.56,314.9,315.06,33462.0,315.45,315.56,314.9,315.06,33462.0
2020-01-29 14:55:00,315.25,315.25,313.82,314.05,25516.0,315.25,315.25,313.82,314.05,25516.0
2020-01-29 15:00:00,314.05,314.27,313.73,313.8,17525.0,314.05,314.27,313.73,313.8,17525.0
2020-01-29 15:05:00,313.76,314.57,313.72,314.38,15243.0,313.76,314.57,313.72,314.38,15243.0
2020-01-29 15:10:00,314.46,314.5,313.62,313.67,13065.0,314.46,314.5,313.62,313.67,13065.0
2020-01-29 15:15:00,313.66,313.96,313.3,313.3,23733.0,313.66,313.96,313.3,313.3,23733.0
2020-01-29 15:20:00,313.41,313.71,312.82,313.38,33829.0,313.41,313.71,312.82,313.38,33829.0
2020-01-29 15:25:00,313.38,313.78,313.35,313.57,27557.0,313.38,313.78,313.35,313.57,27557.0
2020-01-29 15:30:00,313.55,314.28,313.45,314.0,70051.0,313.55,314.28,313.45,314.0,70051.0
2020-01-29 15:35:00,313.96,314.54,313.73,314.48,49907.0,313.96,314.54,313.73,314.48,49907.0
2020-01-29 15:40:00,314.46,314.88,314.37,314.75,43211.0,314.46,314.88,314.37,314.75,43211.0
2020-01-29 15:45:00,314.72,314.72,314.25,314.41,42098.0,314.72,314.72,314.25,314.41,42098.0
2020-01-29 15:50:00,314.46,314.82,313.58,313.68,75188.0,314.46,314.82,313.58,313.68,75188.0
2020-01-29 15:55:00,313.69,313.86,312.65,312.93,88331.0,313.69,313.86,312.65,312.93,88331.0
2020-01-30 09:30:00,333.73,333.92,329.65,332.95,192101.0,333.73,333.92,329.65,332.95,192101.0
2020-01-30 09:35:00,332.69,334.79,332.55,333.44,162451.0,332.69,334.79,332.55,333.44,162451.0
2020-01-30 09:40:00,333.25,337.26,332.95,337.25,180763.0,333.25,337.26,332.95,337.25,180763.0
2020-01-30 09:45:00,337.24,339.46,336.71,338.79,178461.0,337.24,339.46,336.71,338.79,178461.0
2020-01-30 09:50:00,338.87,339.95,338.14,338.72,141124.0,338.87,339.95,338.14,338.72,141124.0
2020-01-30 09:55:00,338.61,339.31,333.1,334.0,166395.0,338.61,339.31,333.1,334.0,166395.0
2020-01-30 10:00:00,334.09,336.37,331.25,331.74,111941.0,334.09,336.37,331.25,331.74,111941.0
2020-01-30 10:05:00,331.65,337.78,331.49,337.36,94913.0,331.65,337.78,331.49,337.36,94913.0
2020-01-30 10:10:00,337.38,338.5,336.41,336.95,62512.0,337.38,338.5,336.41,336.95,62512.0
2020-01-30 10:15:00,337.07,337.42,335.48,336.1,36768.0,337.07,337.42,335.48,336.1,36768.0
2020-01-30 10:20:00,335.96,337.0,335.4,336.31,26253.0,335.96,337.0,335.4,336.31,26253.0
2020-01-30 10:25:00,336.53,338.27,335.86,337.76,28145.0,336.53,338.27,335.86,337.76,28145.0
2020-01-30 10:30:00,337.76,337.76,335.1,335.36,38057.0,337.76,337.76,335.1,335.36,38057.0
2020-01-30 10:35:00,335.34,335.47,333.82,333.89,46364.0,335.34,335.47,333.82,333.89,46364.0
2020-01-30 10:40:00,333.97,335.77,333.82,335.77,32734.0,333.97,335.77,333.82,335.77,32734.0
2020-01-30 10:45:00,335.69,341.0,334.89,340.63,88984.0,335.69,341.0,334.89,340.63,88984.0
2020-01-30 10:50:00,340.28,340.88,338.24,338.24,73687.0,340.28,340.88,338.24,338.24,73687.0
2020-01-30 10:55:00,338.33,338.8,337.26,337.39,50113.0,338.33,338.8,337.26,337.39,50113.0
2020-01-30 11:00:00,337.39,338.03,337.33,337.42,55639.0,337.39,338.03,337.33,337.42,55639.0
2020-01-30 11:05:00,337.32,337.81,336.25,336.25,51717.0,337.32,337.81,336.25,336.25,51717.0
2020-01-30 11:10:00,336.12,339.67,336.11,339.56,40942.0,336.12,339.67,336.11,339.56,40942.0
2020-01-30 11:15:00,339.59,340.91,339.53,340.82,55156.0,339.59,340.91,339.53,340.82,55156.0
2020-01-30 11:20:00,340.72,340.83,339.78,340.4,22973.0,340.72,340.83,339.78,340.4,22973.0
2020-01-30 11:25:00,340.39,340.39,338.84,339.13,19693.0,340.39,340.39,338.84,339.13,19693.0
2020-01-30 11:30:00,339.13,339.13,337.46,338.16,23402.0,339.13,339.13,337.46,338.16,23402.0
2020-01-30 11:35:00,338.49,340.12,338.27,338.91,40159.0,338.49,340.12,338.27,338.91,40159.0
2020-01-30 11:40:00,338.93,338.97,336.93,337.05,26880.0,338.93,338.97,336.93,337.05,26880.0
2020-01-30 11:45:00,336.94,337.51,336.63,337.07,25841.0,336.94,337.51,336.63,337.07,25841.0
2020-01-30 11:50:00,337.04,338.41,336.8,338.01,26844.0,337.04,338.41,336.8,338.01,26844.0
2020-01-30 11:55:00,338.04,338.05,336.89,337.0,12371.0,338.04,338.05,336.89,337.0,12371.0
2020-01-30 12:00:00,337.14,337.62,336.73,337.03,12447.0,337.14,337.62,336.73,337.03,12447.0
2020-01-30 12:05:00,337.12,337.52,336.56,337.34,12695.0,337.12,337.52,336.56,337.34,12695.0
2020-01-30 12:10:00,337.34,339.29,337.33,339.06,20052.0,337.34,339.29,337.33,339.06,20052.0
2020-01-30 12:15:00,339.1,339.28,337.79,338.0,14111.0,339.1,339.28,337.79,338.0,14111.0
2020-01-30 12:20:00,338.17,338.24,337.59,337.82,10979.0,338.17,338.24,337.59,337.82,10979.0
2020-01-30 12:25:00,338.05,338.52,337.17,337.17,12498.0,338.05,338.52,337.17,337.17,12498.0
2020-01-30 12:30:00,337.27,337.4,336.66,336.75,22506.0,337.27,337.4,336.66,336.75,22506.0
2020-01-30 12:35:00,336.81,337.12,335.1,335.63,30121.0,336.81,337.12,335.1,335.63,30121.0
2020-01-30 12:40:00,335.52,335.86,335.15,335.43,12155.0,335.52,335.86,335.15,335.43,12155.0
2020-01-30 12:45:00,335.42,335.52,334.3,334.62,14002.0,335.42,335.52,334.3,334.62,14002.0
2020-01-30 12:50:00,334.52,335.59,334.52,335.4,12179.0,334.52,335.59,334.52,335.4,12179.0
2020-01-30 12:55:00,335.33,335.7,334.87,335.47,11442.0,335.33,335.7,334.87,335.47,11442.0
2020-01-30 13:00:00,335.46,336.0,335.4,335.74,17915.0,335.46,336.0,335.4,335.74,17915.0
2020-01-30 13:05:00,335.73,336.31,335.61,335.97,12873.0,335.73,336.31,335.61,335.97,12873.0
2020-01-30 13:10:00,335.89,336.5,335.8,336.03,13829.0,335.89,336.5,335.8,336.03,13829.0
2020-01-30 13:15:00,336.11,336.35,335.31,335.31,15457.0,336.11,336.35,335.31,335.31,15457.0
2020-01-30 13:20:00,335.31,335.42,334.88,335.22,13988.0,335.31,335.42,334.88,335.22,13988.0
2020-01-30 13:25:00,335.08,335.54,334.93,335.41,20506.0,335.08,335.54,334.93,335.41,20506.0
2020-01-30 13:30:00,335.4,336.08,335.35,335.83,13619.0,335.4,336.08,335.35,335.83,13619.0
2020-01-30 13:35:00,335.86,336.26,335.75,336.07,8910.0,335.86,336.26,335.75,336.07,8910.0
2020-01-30 13:40:00,336.1,337.73,336.1,337.68,26872.0,336.1,337.73,336.1,337.68,26872.0
2020-01-30 13:45:00,337.69,338.21,337.62,337.71,17652.0,337.69,338.21,337.62,337.71,17652.0
2020-01-30 13:50:00,337.7,338.31,337.37,338.31,8800.0,337.7,338.31,337.37,338.31,8800.0
2020-01-30 13:55:00,338.32,339.09,338.17,338.9,25182.0,338.32,339.09,338.17,338.9,25182.0
2020-01-30 14:00:00,338.98,339.53,338.33,339.52,22671.0,338.98,339.53,338.33,339.52,22671.0
2020-01-30 14:05:00,339.39,339.97,339.34,339.81,16648.0,339.39,339.97,339.34,339.81,16648.0
2020-01-30 14:10:00,339.82,341.76,339.82,341.69,51597.0,339.82,341.76,339.82,341.69,51597.0
2020-01-30 14:15:00,341.57,341.91,340.58,341.86,28149.0,341.57,341.91,340.58,341.86,28149.0
2020-01-30 14:20:00,341.84,342.36,341.35,342.24,35194.0,341.84,342.36,341.35,342.24,35194.0
2020-01-30 14:25:00,342.31,342.34,341.24,342.02,23795.0,342.31,342.34,341.24,342.02,23795.0
2020-01-30 14:30:00,341.93,342.03,339.83,341.14,52498.0,341.93,342.03,339.83,341.14,52498.0
2020-01-30 14:35:00,341.19,342.0,340.93,341.8,34492.0,341.19,342.0,340.93,341.8,34492.0
2020-01-30 14:40:00,341.7,342.9,340.63,341.09,49712.0,341.7,342.9,340.63,341.09,49712.0
2020-01-30 14:45:00,341.25,342.6,340.9,342.2,33265.0,341.25,342.6,340.9,342.2,33265.0
2020-01-30 14:50:00,342.21,342.62,341.39,342.31,27557.0,342.21,342.62,341.39,342.31,27557.0
2020-01-30 14:55:00,342.31,343.28,342.18,342.64,31110.0,342.31,343.28,342.18,342.64,31110.0
2020-01-30 15:00:00,342.84,343.89,342.61,343.89,30737.0,342.84,343.89,342.61,343.89,30737.0
2020-01-30 15:05:00,343.71,343.71,341.54,341.77,41274.0,343.71,343.71,341.54,341.77,41274.0
2020-01-30 15:10:00,341.57,342.35,341.46,341.64,15138.0,341.57,342.35,341.46,341.64,15138.0
2020-01-30 15:15:00,341.73,342.01,341.56,341.6,33279.0,341.73,342.01,341.56,341.6,33279.0
2020-01-30 15:20:00,341.68,341.96,341.43,341.72,19755.0,341.68,341.96,341.43,341.72,19755.0
2020-01-30 15:25:00,341.8,341.8,340.28,340.4,34889.0,341.8,341.8,340.28,340.4,34889.0
2020-01-30 15:30:00,340.47,340.5,339.94,340.09,51266.0,340.47,340.5,339.94,340.09,51266.0
2020-01-30 15:35:00,340.15,340.95,340.09,340.86,63728.0,340.15,340.95,340.09,340.86,63728.0
2020-01-30 15:40:00,340.83,341.72,340.78,341.22,45648.0,340.83,341.72,340.78,341.22,45648.0
2020-01-30 15:45:00,341.26,341.5,340.44,340.44,47590.0,341.26,341.5,340.44,340.44,47590.0
2020-01-30 15:50:00,340.03,340.68,339.87,340.09,70803.0,340.03,340.68,339.87,340.09,70803.0
2020-01-30 15:55:00,340.1,341.98,339.98,341.54,117368.0,340.1,341.98,339.98,341.54,117368.0
2020-01-31 09:30:00,339.5,339.91,336.22,338.15,102035.0,339.5,339.91,336.22,338.15,102035.0
2020-01-31 09:35:00,338.11,338.43,335.01,336.82,64528.0,338.11,338.43,335.01,336.82,64528.0
2020-01-31 09:40:00,336.6,337.05,334.74,335.12,52980.0,336.6,337.05,334.74,335.12,52980.0
2020-01-31 09:45:00,335.28,336.75,334.37,336.7,46978.0,335.28,336.75,334.37,336.7,46978.0
2020-01-31 09:50:00,336.94,337.0,335.0,335.92,34510.0,336.94,337.0,335.0,335.92,34510.0
2020-01-31 09:55:00,335.83,337.96,335.73,337.84,23344.0,335.83,337.96,335.73,337.84,23344.0
2020-01-31 10:00:00,337.67,337.69,336.35,336.59,20769.0,337.67,337.69,336.35,336.59,20769.0
2020-01-31 10:05:00,336.52,336.88,336.13,336.52,16640.0,336.52,336.88,336.13,336.52,16640.0
2020-01-31 10:10:00,336.47,336.98,335.96,335.99,21503.0,336.47,336.98,335.96,335.99,21503.0
2020-01-31 10:15:00,335.99,336.83,335.96,336.6,16817.0,335.99,336.83,335.96,336.6,16817.0
2020-01-31 10:20:00,336.62,337.21,336.13,336.9,14138.0,336.62,337.21,336.13,336.9,14138.0
2020-01-31 10:25:00,336.85,337.48,336.27,336.39,14957.0,336.85,337.48,336.27,336.39,14957.0
2020-01-31 10:30:00,336.36,336.52,335.89,336.03,15879.0,336.36,336.52,335.89,336.03,15879.0
2020-01-31 10:35:00,336.03,336.25,335.64,335.88,16495.0,336.03,336.25,335.64,335.88,16495.0
2020-01-31 10:40:00,335.74,336.02,335.1,335.11,22404.0,335.74,336.02,335.1,335.11,22404.0
2020-01-31 10:45:00,335.1,336.06,335.05,335.22,27727.0,335.1,336.06,335.05,335.22,27727.0
2020-01-31 10:50:00,335.15,335.26,334.29,334.29,20699.0,335.15,335.26,334.29,334.29,20699.0
2020-01-31 10:55:00,334.27,334.78,333.77,334.02,18182.0,334.27,334.78,333.77,334.02,18182.0
2020-01-31 11:00:00,333.98,334.92,333.51,334.82,22665.0,333.98,334.92,333.51,334.82,22665.0
2020-01-31 11:05:00,334.69,334.75,333.58,333.67,13487.0,334.69,334.75,333.58,333.67,13487.0
2020-01-31 11:10:00,333.58,334.29,333.58,333.96,10485.0,333.58,334.29,333.58,333.96,10485.0
2020-01-31 11:15:00,333.83,334.43,332.83,334.43,14220.0,333.83,334.43,332.83,334.43,14220.0
2020-01-31 11:20:00,334.56,334.96,334.19,334.35,10868.0,334.56,334.96,334.19,334.35,10868.0
2020-01-31 11:25:00,334.22,334.58,333.88,333.88,8355.0,334.22,334.58,333.88,333.88,8355.0
2020-01-31 11:30:00,333.9,334.76,333.8,334.58,10268.0,333.9,334.76,333.8,334.58,10268.0
2020-01-31 11:35:00,334.61,334.76,333.84,334.24,22702.0,334.61,334.76,333.84,334.24,22702.0
2020-01-31 11:40:00,334.34,335.74,334.34,335.65,19959.0,334.34,335.74,334.34,335.65,19959.0
2020-01-31 11:45:00,335.7,336.76,335.68,336.27,15159.0,335.7,336.76,335.68,336.27,15159.0
2020-01-31 11:50:00,336.19,336.29,335.63,336.29,9675.0,336.19,336.29,335.63,336.29,9675.0
2020-01-31 11:55:00,336.36,337.26,336.29,337.26,11643.0,336.36,337.26,336.29,337.26,11643.0
2020-01-31 12:00:00,337.13,337.17,336.57,336.66,13252.0,337.13,337.17,336.57,336.66,13252.0
2020-01-31 12:05:00,336.6,336.63,335.81,336.04,9193.0,336.6,336.63,335.81,336.04,9193.0
2020-01-31 12:10:00,336.05,336.25,335.56,335.81,16979.0,336.05,336.25,335.56,335.81,16979.0
2020-01-31 12:15:00,335.85,336.15,335.48,336.15,6353.0,335.85,336.15,335.48,336.15,6353.0
2020-01-31 12:20:00,336.17,336.39,335.9,336.2,7538.0,336.17,336.39,335.9,336.2,7538.0
2020-01-31 12:25:00,336.22,336.68,336.01,336.68,7800.0,336.22,336.68,336.01,336.68,7800.0
2020-01-31 12:30:00,336.53,336.58,335.72,335.72,9193.0,336.53,336.58,335.72,335.72,9193.0
2020-01-31 12:35:00,335.65,336.34,335.35,336.34,18788.0,335.65,336.34,335.35,336.34,18788.0
2020-01-31 12:40:00,336.34,337.24,336.23,337.02,17015.0,336.34,337.24,336.23,337.02,17015.0
2020-01-31 12:45:00,336.87,337.07,336.31,336.42,12458.0,336.87,337.07,336.31,336.42,12458.0
2020-01-31 12:50:00,336.34,336.4,335.89,336.04,14032.0,336.34,336.4,335.89,336.04,14032.0
2020-01-31 12:55:00,336.05,336.35,335.87,336.23,9951.0,336.05,336.35,335.87,336.23,9951.0
2020-01-31 13:00:00,336.33,336.81,336.3,336.41,6800.0,336.33,336.81,336.3,336.41,6800.0
2020-01-31 13:05:00,336.41,336.98,336.4,336.87,10717.0,336.41,336.98,336.4,336.87,10717.0
2020-01-31 13:10:00,336.93,337.24,336.89,337.04,7954.0,336.93,337.24,336.89,337.04,7954.0
2020-01-31 13:15:00,336.99,337.04,336.27,336.8,20558.0,336.99,337.04,336.27,336.8,20558.0
2020-01-31 13:20:00,336.74,337.12,336.64,337.12,8735.0,336.74,337.12,336.64,337.12,8735.0
2020-01-31 13:25:00,337.25,337.56,336.9,337.48,7726.0,337.25,337.56,336.9,337.48,7726.0
2020-01-31 13:30:00,337.51,337.51,336.58,336.85,6891.0,337.51,337.51,336.58,336.85,6891.0
2020-01-31 13:35:00,336.86,336.9,336.5,336.65,8110.0,336.86,336.9,336.5,336.65,8110.0
2020-01-31 13:40:00,336.76,337.08,336.74,337.02,5334.0,336.76,337.08,336.74,337.02,5334.0
2020-01-31 13:45:00,337.17,337.71,337.14,337.67,8920.0,337.17,337.71,337.14,337.67,8920.0
2020-01-31 13:50:00,337.66,338.18,337.45,337.99,17993.0,337.66,338.18,337.45,337.99,17993.0
2020-01-31 13:55:00,337.97,338.56,337.95,338.53,10794.0,337.97,338.56,337.95,338.53,10794.0
2020-01-31 14:00:00,338.53,339.0,338.52,338.83,17167.0,338.53,339.0,338.52,338.83,17167.0
2020-01-31 14:05:00,338.76,338.87,338.03,338.22,15475.0,338.76,338.87,338.03,338.22,15475.0
2020-01-31 14:10:00,338.23,338.34,338.04,338.17,28407.0,338.23,338.34,338.04,338.17,28407.0
2020-01-31 14:15:00,338.22,338.54,338.0,338.41,18806.0,338.22,338.54,338.0,338.41,18806.0
2020-01-31 14:20:00,338.38,338.53,337.59,337.77,17345.0,338.38,338.53,337.59,337.77,17345.0
2020-01-31 14:25:00,337.85,337.91,337.43,337.82,27131.0,337.85,337.91,337.43,337.82,27131.0
2020-01-31 14:30:00,337.64,339.17,337.64,339.14,38262.0,337.64,339.17,337.64,339.14,38262.0
2020-01-31 14:35:00,339.17,339.78,339.16,339.25,25798.0,339.17,339.78,339.16,339.25,25798.0
2020-01-31 14:40:00,339.4,339.57,337.96,337.96,19431.0,339.4,339.57,337.96,337.96,19431.0
2020-01-31 14:45:00,337.86,338.28,337.69,338.15,6342.0,337.86,338.28,337.69,338.15,6342.0
2020-01-31 14:50:00,338.34,338.55,338.09,338.37,8632.0,338.34,338.55,338.09,338.37,8632.0
2020-01-31 14:55:00,338.3,338.47,337.85,337.88,10449.0,338.3,338.47,337.85,337.88,10449.0
2020-01-31 15:00:00,337.88,338.33,337.54,338.0,7330.0,337.88,338.33,337.54,338.0,7330.0
2020-01-31 15:05:00,337.91,338.03,337.51,337.71,10475.0,337.91,338.03,337.51,337.71,10475.0
2020-01-31 15:10:00,337.65,337.87,337.34,337.46,9252.0,337.65,337.87,337.34,337.46,9252.0
2020-01-31 15:15:00,337.42,337.84,337.01,337.8,12524.0,337.42,337.84,337.01,337.8,12524.0
2020-01-31 15:20:00,337.95,338.62,337.68,338.59,17628.0,337.95,338.62,337.68,338.59,17628.0
2020-01-31 15:25:00,338.64,338.65,337.92,337.92,19260.0,338.64,338.65,337.92,337.92,19260.0
2020-01-31 15:30:00,337.9,337.97,337.57,337.8,17241.0,337.9,337.97,337.57,337.8,17241.0
2020-01-31 15:35:00,337.61,337.91,337.42,337.75,18400.0,337.61,337.91,337.42,337.75,18400.0
2020-01-31 15:40:00,337.85,338.82,337.44,338.6,24915.0,337.85,338.82,337.44,338.6,24915.0
2020-01-31 15:45:00,338.62,339.15,338.27,338.65,24574.0,338.62,339.15,338.27,338.65,24574.0
2020-01-31 15:50:00,338.61,339.29,338.33,338.97,54243.0,338.61,339.29,338.33,338.97,54243.0
2020-01-31 15:55:00,339.0,339.38,338.18,338.27,88851.0,339.0,339.38,338.18,338.27,88851.0
2020-02-03 09:30:00,338.41,341.0,338.19,338.3,78226.0,338.41,341.0,338.19,338.3,78226.0
2020-02-03 09:35:00,338.6,340.99,338.2,339.44,27170.0,338.6,340.99,338.2,339.44,27170.0
2020-02-03 09:40:00,338.95,340.02,337.24,339.32,24325.0,338.95,340.02,337.24,339.32,24325.0
2020-02-03 09:45:00,339.25,340.84,339.25,340.84,22129.0,339.25,340.84,339.25,340.84,22129.0
2020-02-03 09:50:00,340.81,342.41,340.81,341.64,29003.0,340.81,342.41,340.81,341.64,29003.0
2020-02-03 09:55:00,341.62,341.82,340.85,341.4,19894.0,341.62,341.82,340.85,341.4,19894.0
2020-02-03 10:00:00,341.51,341.99,340.24,341.37,30735.0,341.51,341.99,340.24,341.37,30735.0
2020-02-03 10:05:00,341.26,341.53,339.99,340.71,51911.0,341.26,341.53,339.99,340.71,51911.0
2020-02-03 10:10:00,340.75,341.08,339.67,340.74,10843.0,340.75,341.08,339.67,340.74,10843.0
2020-02-03 10:15:00,340.74,341.31,340.59,340.92,24281.0,340.74,341.31,340.59,340.92,24281.0
2020-02-03 10:20:00,340.93,340.93,339.71,340.47,20360.0,340.93,340.93,339.71,340.47,20360.0
2020-02-03 10:25:00,340.39,340.72,339.89,340.34,8333.0,340.39,340.72,339.89,340.34,8333.0
2020-02-03 10:30:00,340.26,341.02,340.15,340.32,5290.0,340.26,341.02,340.15,340.32,5290.0
2020-02-03 10:35:00,340.26,340.27,339.69,339.75,9231.0,340.26,340.27,339.69,339.75,9231.0
2020-02-03 10:40:00,339.78,340.09,339.42,340.06,10073.0,339.78,340.09,339.42,340.06,10073.0
2020-02-03 10:45:00,340.07,340.41,339.36,339.5,11984.0,340.07,340.41,339.36,339.5,11984.0
2020-02-03 10:50:00,339.38,339.38,338.59,339.0,9448.0,339.38,339.38,338.59,339.0,9448.0
2020-02-03 10:55:00,339.01,339.79,338.61,339.79,9980.0,339.01,339.79,338.61,339.79,9980.0
2020-02-03 11:00:00,339.79,340.21,339.59,339.87,10244.0,339.79,340.21,339.59,339.87,10244.0
2020-02-03 11:05:00,339.92,340.86,339.66,340.61,10899.0,339.92,340.86,339.66,340.61,10899.0
2020-02-03 11:10:00,340.67,341.08,339.93,340.28,13722.0,340.67,341.08,339.93,340.28,13722.0
2020-02-03 11:15:00,340.32,340.95,340.24,340.95,5463.0,340.32,340.95,340.24,340.95,5463.0
2020-02-03 11:20:00,341.0,341.66,340.96,341.36,8462.0,341.0,341.66,340.96,341.36,8462.0
2020-02-03 11:25:00,341.44,341.44,340.5,340.5,4700.0,341.44,341.44,340.5,340.5,4700.0
2020-02-03 11:30:00,340.71,341.02,340.62,341.02,6478.0,340.71,341.02,340.62,341.02,6478.0
2020-02-03 11:35:00,340.85,340.85,340.31,340.52,6018.0,340.85,340.85,340.31,340.52,6018.0
2020-02-03 11:40:00,340.6,341.18,340.37,340.78,18952.0,340.6,341.18,340.37,340.78,18952.0
2020-02-03 11:45:00,340.8,340.88,340.16,340.21,3579.0,340.8,340.88,340.16,340.21,3579.0
2020-02-03 11:50:00,340.15,340.52,339.93,340.52,5060.0,340.15,340.52,339.93,340.52,5060.0
2020-02-03 11:55:00,340.52,341.03,340.49,340.75,5352.0,340.52,341.03,340.49,340.75,5352.0
2020-02-03 12:00:00,340.79,341.03,340.58,340.92,8816.0,340.79,341.03,340.58,340.92,8816.0
2020-02-03 12:05:00,340.81,340.81,340.02,340.15,8151.0,340.81,340.81,340.02,340.15,8151.0
2020-02-03 12:10:00,340.1,340.22,339.85,340.03,14254.0,340.1,340.22,339.85,340.03,14254.0
2020-02-03 12:15:00,340.06,341.12,340.06,341.12,11655.0,340.06,341.12,340.06,341.12,11655.0
2020-02-03 12:20:00,341.01,341.13,340.9,341.05,4941.0,341.01,341.13,340.9,341.05,4941.0
2020-02-03 12:25:00,341.09,341.12,340.69,340.79,3967.0,341.09,341.12,340.69,340.79,3967.0
2020-02-03 12:30:00,340.66,341.07,340.66,340.98,5123.0,340.66,341.07,340.66,340.98,5123.0
2020-02-03 12:35:00,340.91,341.0,340.66,341.0,4314.0,340.91,341.0,340.66,341.0,4314.0
2020-02-03 12:40:00,341.02,341.41,340.92,341.24,7745.0,341.02,341.41,340.92,341.24,7745.0
2020-02-03 12:45:00,341.29,341.29,341.05,341.12,4134.0,341.29,341.29,341.05,341.12,4134.0
2020-02-03 12:50:00,341.02,341.28,340.92,341.28,3450.0,341.02,341.28,340.92,341.28,3450.0
2020-02-03 12:55:00,341.21,341.61,341.21,341.34,6985.0,341.21,341.61,341.21,341.34,6985.0
2020-02-03 13:00:00,341.31,341.52,341.24,341.27,11261.0,341.31,341.52,341.24,341.27,11261.0
2020-02-03 13:05:00,341.36,341.53,341.11,341.33,6051.0,341.36,341.53,341.11,341.33,6051.0
2020-02-03 13:10:00,341.35,341.45,340.64,340.71,6991.0,341.35,341.45,340.64,340.71,6991.0
2020-02-03 13:15:00,340.79,341.26,340.76,341.24,2800.0,340.79,341.26,340.76,341.24,2800.0
2020-02-03 13:20:00,341.33,342.04,341.32,342.04,10806.0,341.33,342.04,341.32,342.04,10806.0
2020-02-03 13:25:00,342.07,342.1,341.69,341.69,7355.0,342.07,342.1,341.69,341.69,7355.0
2020-02-03 13:30:00,341.77,341.93,341.54,341.87,5656.0,341.77,341.93,341.54,341.87,5656.0
2020-02-03 13:35:00,341.99,342.79,341.95,342.79,26044.0,341.99,342.79,341.95,342.79,26044.0
2020-02-03 13:40:00,342.65,342.98,342.63,342.63,9482.0,342.65,342.98,342.63,342.63,9482.0
2020-02-03 13:45:00,342.63,343.73,342.62,343.68,11010.0,342.63,343.73,342.62,343.68,11010.0
2020-02-03 13:50:00,343.77,344.41,343.7,344.31,19165.0,343.77,344.41,343.7,344.31,19165.0
2020-02-03 13:55:00,344.28,344.75,344.04,344.66,11357.0,344.28,344.75,344.04,344.66,11357.0
2020-02-03 14:00:00,344.55,344.67,344.06,344.41,11392.0,344.55,344.67,344.06,344.41,11392.0
2020-02-03 14:05:00,344.34,344.4,343.11,343.42,18221.0,344.34,344.4,343.11,343.42,18221.0
2020-02-03 14:10:00,343.37,343.45,343.1,343.41,10164.0,343.37,343.45,343.1,343.41,10164.0
2020-02-03 14:15:00,343.39,343.41,343.06,343.39,19931.0,343.39,343.41,343.06,343.39,19931.0
2020-02-03 14:20:00,343.41,343.71,343.2,343.38,12132.0,343.41,343.71,343.2,343.38,12132.0
2020-02-03 14:25:00,343.45,343.53,343.21,343.52,15180.0,343.45,343.53,343.21,343.52,15180.0
2020-02-03 14:30:00,343.52,343.85,343.08,343.08,8775.0,343.52,343.85,343.08,343.08,8775.0
2020-02-03 14:35:00,342.95,343.22,342.8,342.99,9156.0,342.95,343.22,342.8,342.99,9156.0
2020-02-03 14:40:00,342.86,343.11,342.62,342.86,11096.0,342.86,343.11,342.62,342.86,11096.0
2020-02-03 14:45:00,342.92,343.04,342.72,342.91,6444.0,342.92,343.04,342.72,342.91,6444.0
2020-02-03 14:50:00,342.91,343.15,342.71,343.04,4035.0,342.91,343.15,342.71,343.04,4035.0
2020-02-03 14:55:00,343.08,343.52,342.81,343.37,34100.0,343.08,343.52,342.81,343.37,34100.0
2020-02-03 15:00:00,343.47,343.79,343.43,343.63,19008.0,343.47,343.79,343.43,343.63,19008.0
2020-02-03 15:05:00,343.69,343.84,343.33,343.46,11726.0,343.69,343.84,343.33,343.46,11726.0
2020-02-03 15:10:00,343.52,343.53,343.18,343.38,11941.0,343.52,343.53,343.18,343.38,11941.0
2020-02-03 15:15:00,343.42,343.53,342.67,342.67,15483.0,343.42,343.53,342.67,342.67,15483.0
2020-02-03 15:20:00,342.74,343.01,342.6,342.92,22441.0,342.74,343.01,342.6,342.92,22441.0
2020-02-03 15:25:00,342.89,343.16,342.83,343.16,12950.0,342.89,343.16,342.83,343.16,12950.0
2020-02-03 15:30:00,343.17,343.36,342.97,342.99,34565.0,343.17,343.36,342.97,342.99,34565.0
2020-02-03 15:35:00,342.86,342.86,342.41,342.49,14456.0,342.86,342.86,342.41,342.49,14456.0
2020-02-03 15:40:00,342.47,342.55,342.08,342.17,19814.0,342.47,342.55,342.08,342.17,19814.0
2020-02-03 15:45:00,342.12,342.23,341.77,341.88,33289.0,342.12,342.23,341.77,341.88,33289.0
2020-02-03 15:50:00,341.88,342.97,341.87,342.97,51278.0,341.88,342.97,341.87,342.97,51278.0
2020-02-03 15:55:00,342.9,343.46,342.78,343.17,106362.0,342.9,343.46,342.78,343.17,106362.0
2020-02-04 09:30:00,346.0,348.76,344.52,346.13,59906.0,346.0,348.76,344.52,346.13,59906.0
2020-02-04 09:35:00,346.73,347.02,345.19,345.4,16744.0,346.73,347.02,345.19,345.4,16744.0
2020-02-04 09:40:00,345.46,347.24,344.93,346.58,14734.0,345.46,347.24,344.93,346.58,14734.0
2020-02-04 09:45:00,346.59,348.84,346.42,348.84,28235.0,346.59,348.84,346.42,348.84,28235.0
2020-02-04 09:50:00,348.85,350.09,347.76,348.2,26797.0,348.85,350.09,347.76,348.2,26797.0
2020-02-04 09:55:00,347.75,349.28,347.47,348.92,10427.0,347.75,349.28,347.47,348.92,10427.0
2020-02-04 10:00:00,349.0,349.56,348.72,349.44,19483.0,349.0,349.56,348.72,349.44,19483.0
2020-02-04 10:05:00,349.47,349.89,349.1,349.23,16441.0,349.47,349.89,349.1,349.23,16441.0
2020-02-04 10:10:00,349.42,349.49,348.0,348.06,15783.0,349.42,349.49,348.0,348.06,15783.0
2020-02-04 10:15:00,348.02,348.45,347.49,347.65,10187.0,348.02,348.45,347.49,347.65,10187.0
2020-02-04 10:20:00,347.81,348.8,347.81,348.44,19517.0,347.81,348.8,347.81,348.44,19517.0
2020-02-04 10:25:00,348.25,348.49,348.0,348.31,7593.0,348.25,348.49,348.0,348.31,7593.0
2020-02-04 10:30:00,348.28,348.96,348.01,348.01,7593.0,348.28,348.96,348.01,348.01,7593.0
2020-02-04 10:35:00,348.07,348.5,347.51,348.5,5622.0,348.07,348.5,347.51,348.5,5622.0
2020-02-04 10:40:00,348.73,349.01,348.5,348.5,3763.0,348.73,349.01,348.5,348.5,3763.0
2020-02-04 10:45:00,348.51,348.88,348.1,348.71,6120.0,348.51,348.88,348.1,348.71,6120.0
2020-02-04 10:50:00,348.79,349.19,348.67,349.18,16985.0,348.79,349.19,348.67,349.18,16985.0
2020-02-04 10:55:00,349.23,349.49,348.88,349.09,18911.0,349.23,349.49,348.88,349.09,18911.0
2020-02-04 11:00:00,349.08,349.49,348.93,349.33,13024.0,349.08,349.49,348.93,349.33,13024.0
2020-02-04 11:05:00,349.44,350.08,349.41,350.02,26514.0,349.44,350.08,349.41,350.02,26514.0
2020-02-04 11:10:00,350.03,350.3,349.96,349.97,24761.0,350.03,350.3,349.96,349.97,24761.0
2020-02-04 11:15:00,349.96,350.5,349.82,350.39,16832.0,349.96,350.5,349.82,350.39,16832.0
2020-02-04 11:20:00,350.4,351.21,350.33,351.15,12785.0,350.4,351.21,350.33,351.15,12785.0
2020-02-04 11:25:00,351.1,351.57,350.61,351.48,17243.0,351.1,351.57,350.61,351.48,17243.0
2020-02-04 11:30:00,351.36,352.55,351.24,352.49,14717.0,351.36,352.55,351.24,352.49,14717.0
2020-02-04 11:35:00,352.44,352.7,352.3,352.41,12056.0,352.44,352.7,352.3,352.41,12056.0
2020-02-04 11:40:00,352.46,353.14,352.3,353.03,15866.0,352.46,353.14,352.3,353.03,15866.0
2020-02-04 11:45:00,352.99,353.66,352.99,353.12,12532.0,352.99,353.66,352.99,353.12,12532.0
2020-02-04 11:50:00,353.1,353.35,353.03,353.13,10145.0,353.1,353.35,353.03,353.13,10145.0
2020-02-04 11:55:00,353.26,353.84,353.19,353.71,11877.0,353.26,353.84,353.19,353.71,11877.0
2020-02-04 12:00:00,353.63,353.8,353.19,353.27,11664.0,353.63,353.8,353.19,353.27,11664.0
2020-02-04 12:05:00,353.2,353.55,353.2,353.47,10914.0,353.2,353.55,353.2,353.47,10914.0
2020-02-04 12:10:00,353.55,354.13,353.55,353.86,7494.0,353.55,354.13,353.55,353.86,7494.0
2020-02-04 12:15:00,353.89,353.89,353.14,353.55,7585.0,353.89,353.89,353.14,353.55,7585.0
2020-02-04 12:20:00,353.55,353.88,353.54,353.78,7358.0,353.55,353.88,353.54,353.78,7358.0
2020-02-04 12:25:00,353.75,353.86,353.49,353.56,8161.0,353.75,353.86,353.49,353.56,8161.0
2020-02-04 12:30:00,353.49,353.6,353.19,353.27,7537.0,353.49,353.6,353.19,353.27,7537.0
2020-02-04 12:35:00,353.24,353.52,353.2,353.44,5721.0,353.24,353.52,353.2,353.44,5721.0
2020-02-04 12:40:00,353.52,353.61,353.41,353.56,4736.0,353.52,353.61,353.41,353.56,4736.0
2020-02-04 12:45:00,353.61,353.71,353.41,353.47,3536.0,353.61,353.71,353.41,353.47,3536.0
2020-02-04 12:50:00,353.43,353.67,353.19,353.37,7151.0,353.43,353.67,353.19,353.37,7151.0
2020-02-04 12:55:00,353.5,353.99,353.48,353.63,3895.0,353.5,353.99,353.48,353.63,3895.0
2020-02-04 13:00:00,353.53,354.38,353.53,354.37,8998.0,353.53,354.38,353.53,354.37,8998.0
2020-02-04 13:05:00,354.38,354.53,353.87,354.05,18660.0,354.38,354.53,353.87,354.05,18660.0
2020-02-04 13:10:00,354.07,354.21,353.56,353.57,39116.0,354.07,354.21,353.56,353.57,39116.0
2020-02-04 13:15:00,353.54,353.6,352.93,352.99,13837.0,353.54,353.6,352.93,352.99,13837.0
2020-02-04 13:20:00,352.99,353.29,352.93,353.01,13659.0,352.99,353.29,352.93,353.01,13659.0
2020-02-04 13:25:00,353.11,353.27,352.97,353.17,4051.0,353.11,353.27,352.97,353.17,4051.0
2020-02-04 13:30:00,353.23,353.84,353.22,353.61,7774.0,353.23,353.84,353.22,353.61,7774.0
2020-02-04 13:35:00,353.61,353.69,353.4,353.49,3998.0,353.61,353.69,353.4,353.49,3998.0
2020-02-04 13:40:00,353.5,353.54,353.22,353.45,5356.0,353.5,353.54,353.22,353.45,5356.0
2020-02-04 13:45:00,353.49,353.74,353.42,353.74,8124.0,353.49,353.74,353.42,353.74,8124.0
2020-02-04 13:50:00,353.81,353.81,353.25,353.32,4614.0,353.81,353.81,353.25,353.32,4614.0
2020-02-04 13:55:00,353.27,353.27,352.98,353.0,4371.0,353.27,353.27,352.98,353.0,4371.0
2020-02-04 14:00:00,353.13,353.72,353.06,353.6,5845.0,353.13,353.72,353.06,353.6,5845.0
2020-02-04 14:05:00,353.61,354.08,353.6,354.01,7255.0,353.61,354.08,353.6,354.01,7255.0
2020-02-04 14:10:00,354.02,354.36,353.83,354.23,8385.0,354.02,354.36,353.83,354.23,8385.0
2020-02-04 14:15:00,354.19,354.65,354.07,354.08,8680.0,354.19,354.65,354.07,354.08,8680.0
2020-02-04 14:20:00,354.09,354.43,354.08,354.41,6257.0,354.09,354.43,354.08,354.41,6257.0
2020-02-04 14:25:00,354.38,354.43,354.0,354.08,7918.0,354.38,354.43,354.0,354.08,7918.0
2020-02-04 14:30:00,354.02,354.35,353.85,353.92,11616.0,354.02,354.35,353.85,353.92,11616.0
2020-02-04 14:35:00,353.98,354.06,353.54,353.66,2462.0,353.98,354.06,353.54,353.66,2462.0
2020-02-04 14:40:00,353.71,353.96,353.57,353.96,8360.0,353.71,353.96,353.57,353.96,8360.0
2020-02-04 14:45:00,353.95,354.15,353.86,354.09,4265.0,353.95,354.15,353.86,354.09,4265.0
2020-02-04 14:50:00,354.03,354.39,353.94,354.34,24230.0,354.03,354.39,353.94,354.34,24230.0
2020-02-04 14:55:00,354.33,354.51,354.13,354.22,7544.0,354.33,354.51,354.13,354.22,7544.0
2020-02-04 15:00:00,354.12,354.24,353.81,353.86,4551.0,354.12,354.24,353.81,353.86,4551.0
2020-02-04 15:05:00,353.95,354.2,353.57,353.61,5264.0,353.95,354.2,353.57,353.61,5264.0
2020-02-04 15:10:00,353.55,353.63,352.88,353.08,10540.0,353.55,353.63,352.88,353.08,10540.0
2020-02-04 15:15:00,353.12,353.5,352.81,352.81,22083.0,353.12,353.5,352.81,352.81,22083.0
2020-02-04 15:20:00,352.87,353.24,352.87,353.08,10896.0,352.87,353.24,352.87,353.08,10896.0
2020-02-04 15:25:00,353.12,353.12,352.6,352.63,11405.0,353.12,353.12,352.6,352.63,11405.0
2020-02-04 15:30:00,352.57,352.71,352.22,352.63,17533.0,352.57,352.71,352.22,352.63,17533.0
2020-02-04 15:35:00,352.68,353.12,352.65,352.84,21609.0,352.68,353.12,352.65,352.84,21609.0
2020-02-04 15:40:00,352.83,352.84,352.33,352.59,17065.0,352.83,352.84,352.33,352.59,17065.0
2020-02-04 15:45:00,352.54,352.67,352.31,352.6,30570.0,352.54,352.67,352.31,352.6,30570.0
2020-02-04 15:50:00,352.62,352.66,351.57,352.07,47578.0,352.62,352.66,351.57,352.07,47578.0
2020-02-04 15:55:00,351.94,352.12,351.44,351.98,96843.0,351.94,352.12,351.44,351.98,96843.0
2020-02-05 09:30:00,353.17,355.99,351.37,353.49,62820.0,353.17,355.99,351.37,353.49,62820.0
2020-02-05 09:35:00,353.49,353.49,346.73,348.2,44469.0,353.49,353.49,346.73,348.2,44469.0
2020-02-05 09:40:00,348.04,348.4,341.21,341.7,76235.0,348.04,348.4,341.21,341.7,76235.0
2020-02-05 09:45:00,341.32,344.94,341.22,344.56,52809.0,341.32,344.94,341.22,344.56,52809.0
2020-02-05 09:50:00,344.8,345.49,344.18,344.9,18524.0,344.8,345.49,344.18,344.9,18524.0
2020-02-05 09:55:00,344.9,346.54,344.45,345.98,36130.0,344.9,346.54,344.45,345.98,36130.0
2020-02-05 10:00:00,345.93,346.55,344.16,344.84,47962.0,345.93,346.55,344.16,344.84,47962.0
2020-02-05 10:05:00,344.85,345.57,342.67,342.85,20657.0,344.85,345.57,342.67,342.85,20657.0
2020-02-05 10:10:00,343.03,343.77,341.21,342.18,24708.0,343.03,343.77,341.21,342.18,24708.0
2020-02-05 10:15:00,342.03,342.89,341.75,342.4,15598.0,342.03,342.89,341.75,342.4,15598.0
2020-02-05 10:20:00,342.41,343.94,342.13,343.7,22992.0,342.41,343.94,342.13,343.7,22992.0
2020-02-05 10:25:00,343.53,343.53,341.25,341.25,24697.0,343.53,343.53,341.25,341.25,24697.0
2020-02-05 10:30:00,341.33,341.97,340.29,341.51,24415.0,341.33,341.97,340.29,341.51,24415.0
2020-02-05 10:35:00,341.66,341.7,340.67,340.67,21662.0,341.66,341.7,340.67,340.67,21662.0
2020-02-05 10:40:00,340.72,340.72,338.89,339.93,41219.0,340.72,340.72,338.89,339.93,41219.0
2020-02-05 10:45:00,339.98,340.17,338.2,338.78,27281.0,339.98,340.17,338.2,338.78,27281.0
2020-02-05 10:50:00,338.98,339.93,338.59,339.19,20877.0,338.98,339.93,338.59,339.19,20877.0
2020-02-05 10:55:00,339.17,339.85,338.72,338.98,25555.0,339.17,339.85,338.72,338.98,25555.0
2020-02-05 11:00:00,339.14,341.04,338.54,340.86,38175.0,339.14,341.04,338.54,340.86,38175.0
2020-02-05 11:05:00,340.75,341.42,340.55,341.3,12542.0,340.75,341.42,340.55,341.3,12542.0
2020-02-05 11:10:00,341.31,342.03,340.59,341.22,10854.0,341.31,342.03,340.59,341.22,10854.0
2020-02-05 11:15:00,341.23,341.3,340.33,341.07,11899.0,341.23,341.3,340.33,341.07,11899.0
2020-02-05 11:20:00,341.06,341.14,340.0,340.37,12080.0,341.06,341.14,340.0,340.37,12080.0
2020-02-05 11:25:00,340.36,340.51,339.56,339.95,13414.0,340.36,340.51,339.56,339.95,13414.0
2020-02-05 11:30:00,340.28,340.73,339.81,340.28,22447.0,340.28,340.73,339.81,340.28,22447.0
2020-02-05 11:35:00,340.18,340.18,338.21,338.48,12583.0,340.18,340.18,338.21,338.48,12583.0
2020-02-05 11:40:00,338.44,338.56,336.84,337.75,40798.0,338.44,338.56,336.84,337.75,40798.0
2020-02-05 11:45:00,337.88,337.96,337.07,337.86,23962.0,337.88,337.96,337.07,337.86,23962.0
2020-02-05 11:50:00,337.86,338.06,337.51,337.6,22499.0,337.86,338.06,337.51,337.6,22499.0
2020-02-05 11:55:00,337.64,338.37,337.64,338.1,14953.0,337.64,338.37,337.64,338.1,14953.0
2020-02-05 12:00:00,338.17,339.17,337.78,338.44,18127.0,338.17,339.17,337.78,338.44,18127.0
2020-02-05 12:05:00,338.45,339.14,338.22,338.69,14320.0,338.45,339.14,338.22,338.69,14320.0
2020-02-05 12:10:00,338.81,339.11,338.29,338.31,23198.0,338.81,339.11,338.29,338.31,23198.0
2020-02-05 12:15:00,338.4,338.5,337.66,337.8,26320.0,338.4,338.5,337.66,337.8,26320.0
2020-02-05 12:20:00,337.77,338.05,337.43,337.88,14993.0,337.77,338.05,337.43,337.88,14993.0
2020-02-05 12:25:00,337.9,337.9,337.11,337.22,27018.0,337.9,337.9,337.11,337.22,27018.0
2020-02-05 12:30:00,337.23,337.68,337.02,337.56,26843.0,337.23,337.68,337.02,337.56,26843.0
2020-02-05 12:35:00,337.65,338.68,337.38,338.38,10936.0,337.65,338.68,337.38,338.38,10936.0
2020-02-05 12:40:00,338.29,338.29,337.9,338.2,6022.0,338.29,338.29,337.9,338.2,6022.0
2020-02-05 12:45:00,338.2,338.58,337.69,338.25,8197.0,338.2,338.58,337.69,338.25,8197.0
2020-02-05 12:50:00,338.27,338.69,337.91,338.1,8572.0,338.27,338.69,337.91,338.1,8572.0
2020-02-05 12:55:00,338.12,338.63,338.01,338.16,4637.0,338.12,338.63,338.01,338.16,4637.0
2020-02-05 13:00:00,338.16,338.16,337.56,337.67,8411.0,338.16,338.16,337.56,337.67,8411.0
2020-02-05 13:05:00,337.74,337.74,336.71,337.17,12986.0,337.74,337.74,336.71,337.17,12986.0
2020-02-05 13:10:00,336.96,337.45,336.59,337.31,10094.0,336.96,337.45,336.59,337.31,10094.0
2020-02-05 13:15:00,337.35,337.64,337.2,337.64,8836.0,337.35,337.64,337.2,337.64,8836.0
2020-02-05 13:20:00,337.7,338.01,337.58,337.65,13237.0,337.7,338.01,337.58,337.65,13237.0
2020-02-05 13:25:00,337.65,337.95,337.2,337.2,7249.0,337.65,337.95,337.2,337.2,7249.0
2020-02-05 13:30:00,337.25,337.63,336.7,336.7,14026.0,337.25,337.63,336.7,336.7,14026.0
2020-02-05 13:35:00,336.86,336.97,336.8,336.91,7263.0,336.86,336.97,336.8,336.91,7263.0
2020-02-05 13:40:00,336.87,337.09,336.75,336.75,11880.0,336.87,337.09,336.75,336.75,11880.0
2020-02-05 13:45:00,336.83,337.21,336.46,336.98,22005.0,336.83,337.21,336.46,336.98,22005.0
2020-02-05 13:50:00,336.98,337.05,336.37,336.4,19775.0,336.98,337.05,336.37,336.4,19775.0
2020-02-05 13:55:00,336.1,336.75,336.02,336.34,9767.0,336.1,336.75,336.02,336.34,9767.0
2020-02-05 14:00:00,336.29,336.73,336.12,336.18,24941.0,336.29,336.73,336.12,336.18,24941.0
2020-02-05 14:05:00,336.17,336.24,335.46,335.46,16105.0,336.17,336.24,335.46,335.46,16105.0
2020-02-05 14:10:00,335.33,335.62,334.86,335.53,30317.0,335.33,335.62,334.86,335.53,30317.0
2020-02-05 14:15:00,335.49,335.87,335.32,335.38,13762.0,335.49,335.87,335.32,335.38,13762.0
2020-02-05 14:20:00,335.36,335.59,334.81,335.34,14756.0,335.36,335.59,334.81,335.34,14756.0
2020-02-05 14:25:00,335.31,335.85,335.1,335.6,21527.0,335.31,335.85,335.1,335.6,21527.0
2020-02-05 14:30:00,335.52,335.84,335.24,335.65,22471.0,335.52,335.84,335.24,335.65,22471.0
2020-02-05 14:35:00,335.61,335.91,335.47,335.59,22740.0,335.61,335.91,335.47,335.59,22740.0
2020-02-05 14:40:00,335.49,335.99,335.14,335.75,52095.0,335.49,335.99,335.14,335.75,52095.0
2020-02-05 14:45:00,335.75,336.13,335.28,336.13,42102.0,335.75,336.13,335.28,336.13,42102.0
2020-02-05 14:50:00,336.0,337.51,335.68,337.5,37401.0,336.0,337.51,335.68,337.5,37401.0
2020-02-05 14:55:00,337.48,337.94,337.31,337.38,12909.0,337.48,337.94,337.31,337.38,12909.0
2020-02-05 15:00:00,337.44,338.1,337.34,337.89,41845.0,337.44,338.1,337.34,337.89,41845.0
2020-02-05 15:05:00,337.82,337.96,337.33,337.41,32033.0,337.82,337.96,337.33,337.41,32033.0
2020-02-05 15:10:00,337.28,337.75,337.24,337.6,45224.0,337.28,337.75,337.24,337.6,45224.0
2020-02-05 15:15:00,337.59,337.67,337.33,337.4,18571.0,337.59,337.67,337.33,337.4,18571.0
2020-02-05 15:20:00,337.43,337.74,337.41,337.57,28197.0,337.43,337.74,337.41,337.57,28197.0
2020-02-05 15:25:00,337.55,337.62,337.19,337.3,21536.0,337.55,337.62,337.19,337.3,21536.0
2020-02-05 15:30:00,337.32,337.5,336.72,337.32,21563.0,337.32,337.5,336.72,337.32,21563.0
2020-02-05 15:35:00,337.26,337.63,336.99,337.52,27374.0,337.26,337.63,336.99,337.52,27374.0
2020-02-05 15:40:00,337.51,337.7,337.41,337.5,29909.0,337.51,337.7,337.41,337.5,29909.0
2020-02-05 15:45:00,337.46,337.65,337.21,337.58,28437.0,337.46,337.65,337.21,337.58,28437.0
2020-02-05 15:50:00,337.65,338.19,337.19,338.12,53600.0,337.65,338.19,337.19,338.12,53600.0
2020-02-05 15:55:00,338.06,338.53,337.35,338.44,66062.0,338.06,338.53,337.35,338.44,66062.0
2020-02-06 09:30:00,340.01,340.71,335.09,336.21,47858.0,340.01,340.71,335.09,336.21,47858.0
2020-02-06 09:35:00,336.0,338.48,334.08,336.7,46131.0,336.0,338.48,334.08,336.7,46131.0
2020-02-06 09:40:00,336.89,339.57,336.84,339.02,21980.0,336.89,339.57,336.84,339.02,21980.0
2020-02-06 09:45:00,338.84,341.48,338.22,341.42,18531.0,338.84,341.48,338.22,341.42,18531.0
2020-02-06 09:50:00,341.6,342.66,340.85,341.24,46710.0,341.6,342.66,340.85,341.24,46710.0
2020-02-06 09:55:00,341.3,342.46,340.21,342.08,25936.0,341.3,342.46,340.21,342.08,25936.0
2020-02-06 10:00:00,342.28,342.38,341.26,342.2,7063.0,342.28,342.38,341.26,342.2,7063.0
2020-02-06 10:05:00,342.56,342.82,341.49,342.19,14071.0,342.56,342.82,341.49,342.19,14071.0
2020-02-06 10:10:00,342.03,342.5,341.28,341.93,10672.0,342.03,342.5,341.28,341.93,10672.0
2020-02-06 10:15:00,342.16,342.22,340.89,340.9,20354.0,342.16,342.22,340.89,340.9,20354.0
2020-02-06 10:20:00,340.8,341.66,339.99,340.89,21477.0,340.8,341.66,339.99,340.89,21477.0
2020-02-06 10:25:00,341.12,341.5,340.27,340.62,9331.0,341.12,341.5,340.27,340.62,9331.0
2020-02-06 10:30:00,340.48,341.2,340.12,341.2,6446.0,340.48,341.2,340.12,341.2,6446.0
2020-02-06 10:35:00,341.15,341.5,340.93,341.12,6814.0,341.15,341.5,340.93,341.12,6814.0
2020-02-06 10:40:00,341.25,341.5,340.32,340.32,7008.0,341.25,341.5,340.32,340.32,7008.0
2020-02-06 10:45:00,340.29,341.44,340.28,341.04,6099.0,340.29,341.44,340.28,341.04,6099.0
2020-02-06 10:50:00,340.84,340.93,340.0,340.3,9549.0,340.84,340.93,340.0,340.3,9549.0
2020-02-06 10:55:00,340.31,340.73,340.01,340.55,8331.0,340.31,340.73,340.01,340.55,8331.0
2020-02-06 11:00:00,340.55,341.02,340.23,340.7,26837.0,340.55,341.02,340.23,340.7,26837.0
2020-02-06 11:05:00,340.69,341.38,340.69,341.0,5250.0,340.69,341.38,340.69,341.0,5250.0
2020-02-06 11:10:00,341.08,341.5,340.51,340.9,8844.0,341.08,341.5,340.51,340.9,8844.0
2020-02-06 11:15:00,340.9,340.9,340.45,340.81,5518.0,340.9,340.9,340.45,340.81,5518.0
2020-02-06 11:20:00,340.82,341.5,340.62,341.3,5565.0,340.82,341.5,340.62,341.3,5565.0
2020-02-06 11:25:00,340.84,341.62,340.7,341.4,7771.0,340.84,341.62,340.7,341.4,7771.0
2020-02-06 11:30:00,341.42,342.22,341.38,342.14,11988.0,341.42,342.22,341.38,342.14,11988.0
2020-02-06 11:35:00,342.21,342.21,341.8,341.96,6518.0,342.21,342.21,341.8,341.96,6518.0
2020-02-06 11:40:00,341.76,341.95,341.18,341.25,6894.0,341.76,341.95,341.18,341.25,6894.0
2020-02-06 11:45:00,341.25,341.7,341.21,341.6,5592.0,341.25,341.7,341.21,341.6,5592.0
2020-02-06 11:50:00,341.52,341.52,340.95,341.03,5230.0,341.52,341.52,340.95,341.03,5230.0
2020-02-06 11:55:00,341.04,341.16,340.77,340.91,4830.0,341.04,341.16,340.77,340.91,4830.0
2020-02-06 12:00:00,340.97,341.74,340.97,341.74,2900.0,340.97,341.74,340.97,341.74,2900.0
2020-02-06 12:05:00,341.78,341.97,341.68,341.89,4404.0,341.78,341.97,341.68,341.89,4404.0
2020-02-06 12:10:00,341.67,341.76,341.0,341.0,4299.0,341.67,341.76,341.0,341.0,4299.0
2020-02-06 12:15:00,341.02,341.38,341.02,341.38,3000.0,341.02,341.38,341.02,341.38,3000.0
2020-02-06 12:20:00,341.44,341.61,341.42,341.59,2745.0,341.44,341.61,341.42,341.59,2745.0
2020-02-06 12:25:00,341.54,341.55,341.31,341.44,3658.0,341.54,341.55,341.31,341.44,3658.0
2020-02-06 12:30:00,341.36,342.0,341.29,341.88,4771.0,341.36,342.0,341.29,341.88,4771.0
2020-02-06 12:35:00,341.91,341.98,341.74,341.88,6016.0,341.91,341.98,341.74,341.88,6016.0
2020-02-06 12:40:00,341.9,342.47,341.87,342.46,6186.0,341.9,342.47,341.87,342.46,6186.0
2020-02-06 12:45:00,342.47,342.79,342.28,342.43,4848.0,342.47,342.79,342.28,342.43,4848.0
2020-02-06 12:50:00,342.47,342.47,341.93,342.24,5349.0,342.47,342.47,341.93,342.24,5349.0
2020-02-06 12:55:00,342.28,342.51,342.0,342.49,8474.0,342.28,342.51,342.0,342.49,8474.0
2020-02-06 13:00:00,342.5,342.69,342.42,342.53,9227.0,342.5,342.69,342.42,342.53,9227.0
2020-02-06 13:05:00,342.46,342.46,341.85,341.85,9557.0,342.46,342.46,341.85,341.85,9557.0
2020-02-06 13:10:00,341.92,342.0,341.33,341.41,13492.0,341.92,342.0,341.33,341.41,13492.0
2020-02-06 13:15:00,341.41,341.71,341.31,341.66,7352.0,341.41,341.71,341.31,341.66,7352.0
2020-02-06 13:20:00,341.71,341.72,341.55,341.64,8971.0,341.71,341.72,341.55,341.64,8971.0
2020-02-06 13:25:00,341.61,341.61,341.4,341.47,4543.0,341.61,341.61,341.4,341.47,4543.0
2020-02-06 13:30:00,341.51,341.6,341.31,341.53,8604.0,341.51,341.6,341.31,341.53,8604.0
2020-02-06 13:35:00,341.52,341.52,341.14,341.26,5106.0,341.52,341.52,341.14,341.26,5106.0
2020-02-06 13:40:00,341.26,341.83,341.24,341.5,6811.0,341.26,341.83,341.24,341.5,6811.0
2020-02-06 13:45:00,341.54,341.61,341.45,341.57,4675.0,341.54,341.61,341.45,341.57,4675.0
2020-02-06 13:50:00,341.53,341.59,341.37,341.38,5717.0,341.53,341.59,341.37,341.38,5717.0
2020-02-06 13:55:00,341.36,341.5,341.31,341.31,8737.0,341.36,341.5,341.31,341.31,8737.0
2020-02-06 14:00:00,341.36,341.78,341.31,341.69,9450.0,341.36,341.78,341.31,341.69,9450.0
2020-02-06 14:05:00,341.77,341.99,341.52,341.94,6603.0,341.77,341.99,341.52,341.94,6603.0
2020-02-06 14:10:00,341.98,342.44,341.83,342.44,32255.0,341.98,342.44,341.83,342.44,32255.0
2020-02-06 14:15:00,342.38,342.68,342.1,342.1,12894.0,342.38,342.68,342.1,342.1,12894.0
2020-02-06 14:20:00,342.11,342.19,341.8,341.8,3600.0,342.11,342.19,341.8,341.8,3600.0
2020-02-06 14:25:00,341.79,342.14,341.76,341.96,10356.0,341.79,342.14,341.76,341.96,10356.0
2020-02-06 14:30:00,342.02,342.09,341.64,341.91,10321.0,342.02,342.09,341.64,341.91,10321.0
2020-02-06 14:35:00,341.76,341.86,341.42,341.7,6842.0,341.76,341.86,341.42,341.7,6842.0
2020-02-06 14:40:00,341.64,341.64,340.85,340.85,11636.0,341.64,341.64,340.85,340.85,11636.0
2020-02-06 14:45:00,340.83,341.71,340.67,341.71,13733.0,340.83,341.71,340.67,341.71,13733.0
2020-02-06 14:50:00,341.77,342.0,341.57,341.83,3717.0,341.77,342.0,341.57,341.83,3717.0
2020-02-06 14:55:00,341.68,341.81,341.48,341.62,3609.0,341.68,341.81,341.48,341.62,3609.0
2020-02-06 15:00:00,341.61,342.01,341.59,342.01,3325.0,341.61,342.01,341.59,342.01,3325.0
2020-02-06 15:05:00,342.06,342.1,341.81,342.01,5944.0,342.06,342.1,341.81,342.01,5944.0
2020-02-06 15:10:00,342.02,342.23,341.86,342.04,6460.0,342.02,342.23,341.86,342.04,6460.0
2020-02-06 15:15:00,342.11,342.12,341.39,341.43,9114.0,342.11,342.12,341.39,341.43,9114.0
2020-02-06 15:20:00,341.38,341.53,340.77,341.0,14490.0,341.38,341.53,340.77,341.0,14490.0
2020-02-06 15:25:00,341.07,341.5,341.07,341.24,6201.0,341.07,341.5,341.07,341.24,6201.0
2020-02-06 15:30:00,341.18,341.19,340.74,341.0,8299.0,341.18,341.19,340.74,341.0,8299.0
2020-02-06 15:35:00,341.0,341.02,340.42,340.42,7237.0,341.0,341.02,340.42,340.42,7237.0
2020-02-06 15:40:00,340.54,341.11,340.5,340.81,15514.0,340.54,341.11,340.5,340.81,15514.0
2020-02-06 15:45:00,340.78,341.07,340.4,340.64,16082.0,340.78,341.07,340.4,340.64,16082.0
2020-02-06 15:50:00,340.71,341.49,340.69,341.49,27127.0,340.71,341.49,340.69,341.49,27127.0
2020-02-06 15:55:00,341.53,341.84,340.94,341.7,74149.0,341.53,341.84,340.94,341.7,74149.0
2020-02-07 09:30:00,341.71,342.91,341.06,342.1,36982.0,341.71,342.91,341.06,342.1,36982.0
2020-02-07 09:35:00,341.8,342.71,341.4,342.47,17790.0,341.8,342.71,341.4,342.47,17790.0
2020-02-07 09:40:00,342.14,343.07,341.09,342.05,26093.0,342.14,343.07,341.09,342.05,26093.0
2020-02-07 09:45:00,342.37,342.4,341.48,342.38,6805.0,342.37,342.4,341.48,342.38,6805.0
2020-02-07 09:50:00,342.35,343.51,342.26,343.16,9572.0,342.35,343.51,342.26,343.16,9572.0
2020-02-07 09:55:00,343.07,343.49,342.69,343.31,9074.0,343.07,343.49,342.69,343.31,9074.0
2020-02-07 10:00:00,342.81,342.81,341.65,341.97,10792.0,342.81,342.81,341.65,341.97,10792.0
2020-02-07 10:05:00,341.99,342.88,341.31,342.88,13314.0,341.99,342.88,341.31,342.88,13314.0
2020-02-07 10:10:00,342.89,343.63,342.66,343.58,7819.0,342.89,343.63,342.66,343.58,7819.0
2020-02-07 10:15:00,343.49,344.35,343.3,344.22,4049.0,343.49,344.35,343.3,344.22,4049.0
2020-02-07 10:20:00,344.18,344.72,344.17,344.72,6194.0,344.18,344.72,344.17,344.72,6194.0
2020-02-07 10:25:00,344.63,345.29,344.51,344.55,14968.0,344.63,345.29,344.51,344.55,14968.0
2020-02-07 10:30:00,344.6,345.26,344.59,344.87,6887.0,344.6,345.26,344.59,344.87,6887.0
2020-02-07 10:35:00,344.97,345.24,344.53,344.57,8610.0,344.97,345.24,344.53,344.57,8610.0
2020-02-07 10:40:00,344.51,345.32,344.5,344.83,7167.0,344.51,345.32,344.5,344.83,7167.0
2020-02-07 10:45:00,344.81,344.94,343.87,344.26,14608.0,344.81,344.94,343.87,344.26,14608.0
2020-02-07 10:50:00,344.24,344.33,343.72,343.82,7305.0,344.24,344.33,343.72,343.82,7305.0
2020-02-07 10:55:00,343.9,344.81,343.89,344.75,15578.0,343.9,344.81,343.89,344.75,15578.0
2020-02-07 11:00:00,344.69,344.69,344.01,344.29,6895.0,344.69,344.69,344.01,344.29,6895.0
2020-02-07 11:05:00,344.32,344.69,344.15,344.6,7114.0,344.32,344.69,344.15,344.6,7114.0
2020-02-07 11:10:00,344.67,344.85,344.17,344.17,3539.0,344.67,344.85,344.17,344.17,3539.0
2020-02-07 11:15:00,344.14,344.45,344.12,344.29,8941.0,344.14,344.45,344.12,344.29,8941.0
2020-02-07 11:20:00,344.35,345.0,344.35,344.63,7512.0,344.35,345.0,344.35,344.63,7512.0
2020-02-07 11:25:00,344.68,345.77,344.62,345.66,16565.0,344.68,345.77,344.62,345.66,16565.0
2020-02-07 11:30:00,345.7,345.75,344.76,344.82,19990.0,345.7,345.75,344.76,344.82,19990.0
2020-02-07 11:35:00,344.82,344.89,344.2,344.78,13503.0,344.82,344.89,344.2,344.78,13503.0
2020-02-07 11:40:00,344.97,345.09,344.57,344.82,10788.0,344.97,345.09,344.57,344.82,10788.0
2020-02-07 11:45:00,344.71,344.78,343.66,343.74,11500.0,344.71,344.78,343.66,343.74,11500.0
2020-02-07 11:50:00,343.76,343.89,343.41,343.77,9839.0,343.76,343.89,343.41,343.77,9839.0
2020-02-07 11:55:00,343.83,343.83,342.63,343.13,56864.0,343.83,343.83,342.63,343.13,56864.0
2020-02-07 12:00:00,343.14,343.31,342.53,342.81,16162.0,343.14,343.31,342.53,342.81,16162.0
2020-02-07 12:05:00,342.71,343.07,342.35,342.42,25021.0,342.71,343.07,342.35,342.42,25021.0
2020-02-07 12:10:00,342.32,343.3,342.29,343.16,7542.0,342.32,343.3,342.29,343.16,7542.0
2020-02-07 12:15:00,343.24,343.44,342.47,342.68,12307.0,343.24,343.44,342.47,342.68,12307.0
2020-02-07 12:20:00,342.84,342.97,342.38,342.41,11606.0,342.84,342.97,342.38,342.41,11606.0
2020-02-07 12:25:00,342.41,342.5,342.09,342.13,8891.0,342.41,342.5,342.09,342.13,8891.0
2020-02-07 12:30:00,342.1,342.22,341.74,341.9,12196.0,342.1,342.22,341.74,341.9,12196.0
2020-02-07 12:35:00,341.83,341.92,341.51,341.92,5376.0,341.83,341.92,341.51,341.92,5376.0
2020-02-07 12:40:00,342.09,342.98,342.08,342.78,6421.0,342.09,342.98,342.08,342.78,6421.0
2020-02-07 12:45:00,342.83,342.88,342.62,342.87,5026.0,342.83,342.88,342.62,342.87,5026.0
2020-02-07 12:50:00,342.85,342.86,342.44,342.67,4400.0,342.85,342.86,342.44,342.67,4400.0
2020-02-07 12:55:00,342.69,342.78,342.49,342.77,5125.0,342.69,342.78,342.49,342.77,5125.0
2020-02-07 13:00:00,342.75,343.21,342.75,343.21,8770.0,342.75,343.21,342.75,343.21,8770.0
2020-02-07 13:05:00,343.34,343.44,343.15,343.32,10454.0,343.34,343.44,343.15,343.32,10454.0
2020-02-07 13:10:00,343.31,343.33,342.55,342.56,8965.0,343.31,343.33,342.55,342.56,8965.0
2020-02-07 13:15:00,342.57,342.62,342.3,342.52,4397.0,342.57,342.62,342.3,342.52,4397.0
2020-02-07 13:20:00,342.65,342.79,342.27,342.27,13083.0,342.65,342.79,342.27,342.27,13083.0
2020-02-07 13:25:00,342.29,342.51,342.23,342.46,11703.0,342.29,342.51,342.23,342.46,11703.0
2020-02-07 13:30:00,342.46,342.69,342.14,342.14,8587.0,342.46,342.69,342.14,342.14,8587.0
2020-02-07 13:35:00,342.29,342.6,341.75,341.86,3571.0,342.29,342.6,341.75,341.86,3571.0
2020-02-07 13:40:00,341.86,342.22,341.59,342.06,5883.0,341.86,342.22,341.59,342.06,5883.0
2020-02-07 13:45:00,342.03,342.05,341.54,341.6,4800.0,342.03,342.05,341.54,341.6,4800.0
2020-02-07 13:50:00,341.68,341.71,341.27,341.45,16622.0,341.68,341.71,341.27,341.45,16622.0
2020-02-07 13:55:00,341.54,341.54,340.94,341.08,9448.0,341.54,341.54,340.94,341.08,9448.0
2020-02-07 14:00:00,341.0,341.4,340.96,341.04,11843.0,341.0,341.4,340.96,341.04,11843.0
2020-02-07 14:05:00,340.93,341.8,340.93,341.8,16907.0,340.93,341.8,340.93,341.8,16907.0
2020-02-07 14:10:00,341.94,342.03,341.45,341.58,11300.0,341.94,342.03,341.45,341.58,11300.0
2020-02-07 14:15:00,341.71,342.13,341.59,341.69,7240.0,341.71,342.13,341.59,341.69,7240.0
2020-02-07 14:20:00,341.5,341.86,341.28,341.38,5059.0,341.5,341.86,341.28,341.38,5059.0
2020-02-07 14:25:00,341.41,341.99,341.35,341.65,1860.0,341.41,341.99,341.35,341.65,1860.0
2020-02-07 14:30:00,341.81,342.22,341.74,341.79,4819.0,341.81,342.22,341.74,341.79,4819.0
2020-02-07 14:35:00,341.8,341.8,341.18,341.19,10130.0,341.8,341.8,341.18,341.19,10130.0
2020-02-07 14:40:00,341.37,341.84,341.09,341.81,8674.0,341.37,341.84,341.09,341.81,8674.0
2020-02-07 14:45:00,341.82,341.82,341.21,341.36,5050.0,341.82,341.82,341.21,341.36,5050.0
2020-02-07 14:50:00,341.6,341.74,341.2,341.48,8596.0,341.6,341.74,341.2,341.48,8596.0
2020-02-07 14:55:00,341.49,341.8,341.28,341.75,4438.0,341.49,341.8,341.28,341.75,4438.0
2020-02-07 15:00:00,341.75,341.89,341.01,341.14,15076.0,341.75,341.89,341.01,341.14,15076.0
2020-02-07 15:05:00,341.04,341.06,340.45,340.45,13247.0,341.04,341.06,340.45,340.45,13247.0
2020-02-07 15:10:00,340.54,340.78,340.32,340.75,7680.0,340.54,340.78,340.32,340.75,7680.0
2020-02-07 15:15:00,340.74,340.74,339.87,339.99,6938.0,340.74,340.74,339.87,339.99,6938.0
2020-02-07 15:20:00,339.93,340.33,339.69,340.16,40919.0,339.93,340.33,339.69,340.16,40919.0
2020-02-07 15:25:00,340.12,340.46,339.94,340.34,10094.0,340.12,340.46,339.94,340.34,10094.0
2020-02-07 15:30:00,340.42,340.62,340.24,340.5,24849.0,340.42,340.62,340.24,340.5,24849.0
2020-02-07 15:35:00,340.55,340.55,339.91,340.05,12256.0,340.55,340.55,339.91,340.05,12256.0
2020-02-07 15:40:00,339.98,340.36,339.9,340.26,17216.0,339.98,340.36,339.9,340.26,17216.0
2020-02-07 15:45:00,340.31,340.46,340.0,340.0,22295.0,340.31,340.46,340.0,340.0,22295.0
2020-02-07 15:50:00,340.1,340.49,339.98,340.45,33841.0,340.1,340.49,339.98,340.45,33841.0
2020-02-07 15:55:00,340.48,341.17,340.26,341.02,56804.0,340.48,341.17,340.26,341.02,56804.0
2020-02-10 09:30:00,340.72,341.12,339.31,340.59,59263.0,340.72,341.12,339.31,340.59,59263.0
2020-02-10 09:35:00,340.59,342.27,340.19,340.62,26460.0,340.59,342.27,340.19,340.62,26460.0
2020-02-10 09:40:00,340.75,341.71,340.55,341.67,28488.0,340.75,341.71,340.55,341.67,28488.0
2020-02-10 09:45:00,341.67,342.0,339.36,339.76,27032.0,341.67,342.0,339.36,339.76,27032.0
2020-02-10 09:50:00,339.47,340.47,339.05,339.81,16344.0,339.47,340.47,339.05,339.81,16344.0
2020-02-10 09:55:00,339.96,340.41,339.69,339.7,9751.0,339.96,340.41,339.69,339.7,9751.0
2020-02-10 10:00:00,340.08,340.28,339.5,339.5,17569.0,340.08,340.28,339.5,339.5,17569.0
2020-02-10 10:05:00,339.56,339.94,339.01,339.52,13387.0,339.56,339.94,339.01,339.52,13387.0
2020-02-10 10:10:00,339.43,339.73,338.9,339.11,19190.0,339.43,339.73,338.9,339.11,19190.0
2020-02-10 10:15:00,339.35,340.57,339.27,340.47,19732.0,339.35,340.57,339.27,340.47,19732.0
2020-02-10 10:20:00,340.6,341.2,340.19,340.8,29591.0,340.6,341.2,340.19,340.8,29591.0
2020-02-10 10:25:00,341.03,341.07,340.62,340.74,11035.0,341.03,341.07,340.62,340.74,11035.0
2020-02-10 10:30:00,340.85,341.36,340.84,341.19,10863.0,340.85,341.36,340.84,341.19,10863.0
2020-02-10 10:35:00,341.29,341.39,340.9,340.9,18988.0,341.29,341.39,340.9,340.9,18988.0
2020-02-10 10:40:00,340.82,341.0,340.33,341.0,6513.0,340.82,341.0,340.33,341.0,6513.0
2020-02-10 10:45:00,340.89,341.23,340.71,340.71,9813.0,340.89,341.23,340.71,340.71,9813.0
2020-02-10 10:50:00,340.78,341.07,340.43,340.89,18376.0,340.78,341.07,340.43,340.89,18376.0
2020-02-10 10:55:00,340.9,341.28,340.47,341.28,9079.0,340.9,341.28,340.47,341.28,9079.0
2020-02-10 11:00:00,341.35,342.01,341.35,341.43,9932.0,341.35,342.01,341.35,341.43,9932.0
2020-02-10 11:05:00,341.54,342.62,341.54,342.37,8174.0,341.54,342.62,341.54,342.37,8174.0
2020-02-10 11:10:00,342.48,342.78,342.25,342.52,9738.0,342.48,342.78,342.25,342.52,9738.0
2020-02-10 11:15:00,342.48,342.78,342.26,342.55,5342.0,342.48,342.78,342.26,342.55,5342.0
2020-02-10 11:20:00,342.62,342.8,342.41,342.7,7007.0,342.62,342.8,342.41,342.7,7007.0
2020-02-10 11:25:00,342.74,343.07,342.52,343.06,41070.0,342.74,343.07,342.52,343.06,41070.0
2020-02-10 11:30:00,343.07,343.36,342.9,343.25,7464.0,343.07,343.36,342.9,343.25,7464.0
2020-02-10 11:35:00,342.94,343.55,342.92,343.54,34564.0,342.94,343.55,342.92,343.54,34564.0
2020-02-10 11:40:00,343.49,344.73,343.49,344.33,13549.0,343.49,344.73,343.49,344.33,13549.0
2020-02-10 11:45:00,344.27,345.0,344.26,344.76,22043.0,344.27,345.0,344.26,344.76,22043.0
2020-02-10 11:50:00,344.82,344.91,344.18,344.32,7416.0,344.82,344.91,344.18,344.32,7416.0
2020-02-10 11:55:00,344.31,344.5,344.11,344.4,16671.0,344.31,344.5,344.11,344.4,16671.0
2020-02-10 12:00:00,344.44,344.81,344.08,344.15,16943.0,344.44,344.81,344.08,344.15,16943.0
2020-02-10 12:05:00,344.3,344.42,344.13,344.31,5581.0,344.3,344.42,344.13,344.31,5581.0
2020-02-10 12:10:00,344.31,344.45,344.04,344.28,16867.0,344.31,344.45,344.04,344.28,16867.0
2020-02-10 12:15:00,344.28,344.28,343.67,343.67,11964.0,344.28,344.28,343.67,343.67,11964.0
2020-02-10 12:20:00,343.79,343.87,343.28,343.46,8320.0,343.79,343.87,343.28,343.46,8320.0
2020-02-10 12:25:00,343.47,343.89,343.46,343.78,3391.0,343.47,343.89,343.46,343.78,3391.0
2020-02-10 12:30:00,343.78,344.15,343.46,343.46,8913.0,343.78,344.15,343.46,343.46,8913.0
2020-02-10 12:35:00,343.43,343.45,343.0,343.1,10059.0,343.43,343.45,343.0,343.1,10059.0
2020-02-10 12:40:00,343.15,343.57,343.07,343.57,8945.0,343.15,343.57,343.07,343.57,8945.0
2020-02-10 12:45:00,343.58,343.97,343.5,343.62,5228.0,343.58,343.97,343.5,343.62,5228.0
2020-02-10 12:50:00,343.58,343.89,343.47,343.84,3735.0,343.58,343.89,343.47,343.84,3735.0
2020-02-10 12:55:00,343.91,343.91,343.4,343.52,18529.0,343.91,343.91,343.4,343.52,18529.0
2020-02-10 13:00:00,343.51,343.51,343.13,343.47,12580.0,343.51,343.51,343.13,343.47,12580.0
2020-02-10 13:05:00,343.47,343.5,343.04,343.23,13096.0,343.47,343.5,343.04,343.23,13096.0
2020-02-10 13:10:00,343.39,343.5,343.19,343.4,25918.0,343.39,343.5,343.19,343.4,25918.0
2020-02-10 13:15:00,343.41,343.54,343.19,343.32,25142.0,343.41,343.54,343.19,343.32,25142.0
2020-02-10 13:20:00,343.32,343.35,342.93,343.1,5838.0,343.32,343.35,342.93,343.1,5838.0
2020-02-10 13:25:00,343.13,343.29,342.94,343.21,9970.0,343.13,343.29,342.94,343.21,9970.0
2020-02-10 13:30:00,343.28,343.44,343.1,343.4,8748.0,343.28,343.44,343.1,343.4,8748.0
2020-02-10 13:35:00,343.31,343.32,343.06,343.15,8111.0,343.31,343.32,343.06,343.15,8111.0
2020-02-10 13:40:00,343.18,343.29,342.89,342.95,6616.0,343.18,343.29,342.89,342.95,6616.0
2020-02-10 13:45:00,342.95,342.95,342.48,342.58,3800.0,342.95,342.95,342.48,342.58,3800.0
2020-02-10 13:50:00,342.67,342.9,342.36,342.36,6315.0,342.67,342.9,342.36,342.36,6315.0
2020-02-10 13:55:00,342.52,342.52,342.22,342.24,8981.0,342.52,342.52,342.22,342.24,8981.0
2020-02-10 14:00:00,342.36,342.36,341.97,341.98,8784.0,342.36,342.36,341.97,341.98,8784.0
2020-02-10 14:05:00,342.01,342.37,342.01,342.33,2516.0,342.01,342.37,342.01,342.33,2516.0
2020-02-10 14:10:00,342.41,343.23,342.41,343.11,7697.0,342.41,343.23,342.41,343.11,7697.0
2020-02-10 14:15:00,343.12,343.16,342.42,342.5,11302.0,343.12,343.16,342.42,342.5,11302.0
2020-02-10 14:20:00,342.5,342.73,342.29,342.42,8450.0,342.5,342.73,342.29,342.42,8450.0
2020-02-10 14:25:00,342.4,342.4,342.09,342.25,13670.0,342.4,342.4,342.09,342.25,13670.0
2020-02-10 14:30:00,342.32,342.51,342.03,342.3,9369.0,342.32,342.51,342.03,342.3,9369.0
2020-02-10 14:35:00,342.42,342.71,342.16,342.71,14004.0,342.42,342.71,342.16,342.71,14004.0
2020-02-10 14:40:00,342.72,342.79,342.18,342.35,8244.0,342.72,342.79,342.18,342.35,8244.0
2020-02-10 14:45:00,342.3,342.44,342.01,342.37,5300.0,342.3,342.44,342.01,342.37,5300.0
2020-02-10 14:50:00,342.32,342.75,342.27,342.5,13547.0,342.32,342.75,342.27,342.5,13547.0
2020-02-10 14:55:00,342.38,342.48,342.18,342.41,16837.0,342.38,342.48,342.18,342.41,16837.0
2020-02-10 15:00:00,342.5,342.95,342.39,342.76,10263.0,342.5,342.95,342.39,342.76,10263.0
2020-02-10 15:05:00,342.84,342.93,342.53,342.73,9405.0,342.84,342.93,342.53,342.73,9405.0
2020-02-10 15:10:00,342.74,343.06,342.7,342.93,11053.0,342.74,343.06,342.7,342.93,11053.0
2020-02-10 15:15:00,342.92,342.99,342.69,342.72,18161.0,342.92,342.99,342.69,342.72,18161.0
2020-02-10 15:20:00,342.69,342.78,342.32,342.45,16396.0,342.69,342.78,342.32,342.45,16396.0
2020-02-10 15:25:00,342.5,342.58,342.16,342.28,18702.0,342.5,342.58,342.16,342.28,18702.0
2020-02-10 15:30:00,342.26,342.33,341.63,342.33,24458.0,342.26,342.33,341.63,342.33,24458.0
2020-02-10 15:35:00,342.25,342.36,341.95,342.15,29604.0,342.25,342.36,341.95,342.15,29604.0
2020-02-10 15:40:00,342.12,342.43,342.01,342.3,24497.0,342.12,342.43,342.01,342.3,24497.0
2020-02-10 15:45:00,342.37,342.37,341.92,342.23,43361.0,342.37,342.37,341.92,342.23,43361.0
2020-02-10 15:50:00,342.15,342.52,341.95,342.29,26659.0,342.15,342.52,341.95,342.29,26659.0
2020-02-10 15:55:00,342.42,342.98,342.33,342.5,53661.0,342.42,342.98,342.33,342.5,53661.0
2020-02-11 09:30:00,345.96,346.19,342.75,343.17,49041.0,345.96,346.19,342.75,343.17,49041.0
2020-02-11 09:35:00,343.13,344.29,341.42,342.08,17310.0,343.13,344.29,341.42,342.08,17310.0
2020-02-11 09:40:00,342.64,344.5,342.31,343.94,17825.0,342.64,344.5,342.31,343.94,17825.0
2020-02-11 09:45:00,343.89,343.89,342.39,342.95,9570.0,343.89,343.89,342.39,342.95,9570.0
2020-02-11 09:50:00,343.42,343.59,342.52,343.29,9693.0,343.42,343.59,342.52,343.29,9693.0
2020-02-11 09:55:00,343.25,343.88,342.76,343.45,13099.0,343.25,343.88,342.76,343.45,13099.0
2020-02-11 10:00:00,343.47,344.75,343.34,344.11,9245.0,343.47,344.75,343.34,344.11,9245.0
2020-02-11 10:05:00,344.22,345.05,344.14,344.8,6525.0,344.22,345.05,344.14,344.8,6525.0
2020-02-11 10:10:00,344.59,344.68,343.97,344.38,13868.0,344.59,344.68,343.97,344.38,13868.0
2020-02-11 10:15:00,344.38,344.9,344.13,344.38,12800.0,344.38,344.9,344.13,344.38,12800.0
2020-02-11 10:20:00,344.48,344.5,343.87,343.88,7137.0,344.48,344.5,343.87,343.88,7137.0
2020-02-11 10:25:00,344.02,344.45,343.99,344.22,5207.0,344.02,344.45,343.99,344.22,5207.0
2020-02-11 10:30:00,344.4,344.56,343.43,343.54,6345.0,344.4,344.56,343.43,343.54,6345.0
2020-02-11 10:35:00,343.42,343.86,343.0,343.86,20459.0,343.42,343.86,343.0,343.86,20459.0
2020-02-11 10:40:00,343.88,344.1,343.76,343.99,5813.0,343.88,344.1,343.76,343.99,5813.0
2020-02-11 10:45:00,343.87,344.0,343.63,343.92,8540.0,343.87,344.0,343.63,343.92,8540.0
2020-02-11 10:50:00,343.96,344.01,343.29,343.4,13800.0,343.96,344.01,343.29,343.4,13800.0
2020-02-11 10:55:00,343.3,343.7,343.29,343.57,4224.0,343.3,343.7,343.29,343.57,4224.0
2020-02-11 11:00:00,343.5,343.79,343.08,343.16,15310.0,343.5,343.79,343.08,343.16,15310.0
2020-02-11 11:05:00,343.07,343.72,342.91,343.69,8490.0,343.07,343.72,342.91,343.69,8490.0
2020-02-11 11:10:00,343.62,344.22,343.61,343.97,34502.0,343.62,344.22,343.61,343.97,34502.0
2020-02-11 11:15:00,344.11,344.49,344.1,344.37,6107.0,344.11,344.49,344.1,344.37,6107.0
2020-02-11 11:20:00,344.31,344.44,343.92,344.01,15635.0,344.31,344.44,343.92,344.01,15635.0
2020-02-11 11:25:00,344.06,344.07,343.28,343.28,3124.0,344.06,344.07,343.28,343.28,3124.0
2020-02-11 11:30:00,343.13,343.29,342.11,342.11,10525.0,343.13,343.29,342.11,342.11,10525.0
2020-02-11 11:35:00,342.11,342.37,341.44,341.71,11457.0,342.11,342.37,341.44,341.71,11457.0
2020-02-11 11:40:00,341.51,342.16,341.51,342.16,5587.0,341.51,342.16,341.51,342.16,5587.0
2020-02-11 11:45:00,342.01,342.83,342.01,342.83,3250.0,342.01,342.83,342.01,342.83,3250.0
2020-02-11 11:50:00,342.8,342.84,341.9,342.02,10334.0,342.8,342.84,341.9,342.02,10334.0
2020-02-11 11:55:00,341.98,341.99,341.61,341.99,6672.0,341.98,341.99,341.61,341.99,6672.0
2020-02-11 12:00:00,342.2,342.43,342.05,342.05,4602.0,342.2,342.43,342.05,342.05,4602.0
2020-02-11 12:05:00,342.11,342.11,341.34,341.48,9885.0,342.11,342.11,341.34,341.48,9885.0
2020-02-11 12:10:00,341.45,341.7,341.04,341.07,9327.0,341.45,341.7,341.04,341.07,9327.0
2020-02-11 12:15:00,341.33,342.25,341.08,342.17,4763.0,341.33,342.25,341.08,342.17,4763.0
2020-02-11 12:20:00,342.23,342.72,341.98,342.64,6367.0,342.23,342.72,341.98,342.64,6367.0
2020-02-11 12:25:00,342.64,343.5,342.64,343.34,11397.0,342.64,343.5,342.64,343.34,11397.0
2020-02-11 12:30:00,343.35,343.58,342.98,343.44,10197.0,343.35,343.58,342.98,343.44,10197.0
2020-02-11 12:35:00,343.42,343.44,342.84,343.27,3892.0,343.42,343.44,342.84,343.27,3892.0
2020-02-11 12:40:00,343.28,343.58,343.12,343.12,5159.0,343.28,343.58,343.12,343.12,5159.0
2020-02-11 12:45:00,343.12,343.67,343.09,343.36,4100.0,343.12,343.67,343.09,343.36,4100.0
2020-02-11 12:50:00,343.43,343.57,343.29,343.57,2044.0,343.43,343.57,343.29,343.57,2044.0
2020-02-11 12:55:00,343.49,343.62,343.34,343.6,6056.0,343.49,343.62,343.34,343.6,6056.0
2020-02-11 13:00:00,343.6,343.82,343.38,343.7,10172.0,343.6,343.82,343.38,343.7,10172.0
2020-02-11 13:05:00,343.81,344.56,343.8,344.38,5510.0,343.81,344.56,343.8,344.38,5510.0
2020-02-11 13:10:00,344.24,344.57,344.23,344.35,7476.0,344.24,344.57,344.23,344.35,7476.0
2020-02-11 13:15:00,344.29,344.32,343.87,344.24,7753.0,344.29,344.32,343.87,344.24,7753.0
2020-02-11 13:20:00,344.11,344.39,344.11,344.32,4870.0,344.11,344.39,344.11,344.32,4870.0
2020-02-11 13:25:00,344.23,344.42,344.07,344.24,6742.0,344.23,344.42,344.07,344.24,6742.0
2020-02-11 13:30:00,344.26,344.59,344.2,344.5,3900.0,344.26,344.59,344.2,344.5,3900.0
2020-02-11 13:35:00,344.56,344.76,344.45,344.53,8260.0,344.56,344.76,344.45,344.53,8260.0
2020-02-11 13:40:00,344.67,344.84,344.58,344.75,4117.0,344.67,344.84,344.58,344.75,4117.0
2020-02-11 13:45:00,344.75,345.22,344.75,345.0,8149.0,344.75,345.22,344.75,345.0,8149.0
2020-02-11 13:50:00,345.11,345.11,344.49,344.49,8227.0,345.11,345.11,344.49,344.49,8227.0
2020-02-11 13:55:00,344.64,344.71,344.36,344.57,5206.0,344.64,344.71,344.36,344.57,5206.0
2020-02-11 14:00:00,344.7,344.84,344.0,344.19,10418.0,344.7,344.84,344.0,344.19,10418.0
2020-02-11 14:05:00,344.29,344.7,344.15,344.7,9969.0,344.29,344.7,344.15,344.7,9969.0
2020-02-11 14:10:00,344.7,345.16,344.48,345.02,18019.0,344.7,345.16,344.48,345.02,18019.0
2020-02-11 14:15:00,345.11,345.16,344.82,344.88,4808.0,345.11,345.16,344.82,344.88,4808.0
2020-02-11 14:20:00,344.81,345.0,344.3,344.5,16363.0,344.81,345.0,344.3,344.5,16363.0
2020-02-11 14:25:00,344.61,344.77,344.44,344.6,4784.0,344.61,344.77,344.44,344.6,4784.0
2020-02-11 14:30:00,344.66,344.85,344.49,344.81,5161.0,344.66,344.85,344.49,344.81,5161.0
2020-02-11 14:35:00,344.82,344.82,344.49,344.66,4256.0,344.82,344.82,344.49,344.66,4256.0
2020-02-11 14:40:00,344.73,344.84,344.44,344.81,6414.0,344.73,344.84,344.44,344.81,6414.0
2020-02-11 14:45:00,344.8,344.92,344.69,344.88,6422.0,344.8,344.92,344.69,344.88,6422.0
2020-02-11 14:50:00,344.88,344.93,344.63,344.68,3600.0,344.88,344.93,344.63,344.68,3600.0
2020-02-11 14:55:00,344.73,344.83,344.41,344.41,3487.0,344.73,344.83,344.41,344.41,3487.0
2020-02-11 15:00:00,344.55,344.87,344.38,344.43,12364.0,344.55,344.87,344.38,344.43,12364.0
2020-02-11 15:05:00,344.32,344.63,343.84,343.92,8108.0,344.32,344.63,343.84,343.92,8108.0
2020-02-11 15:10:00,343.9,344.26,343.89,343.9,10679.0,343.9,344.26,343.89,343.9,10679.0
2020-02-11 15:15:00,343.9,344.15,343.53,343.6,7020.0,343.9,344.15,343.53,343.6,7020.0
2020-02-11 15:20:00,343.6,344.09,343.51,344.09,6901.0,343.6,344.09,343.51,344.09,6901.0
2020-02-11 15:25:00,344.04,344.1,343.74,343.9,5694.0,344.04,344.1,343.74,343.9,5694.0
2020-02-11 15:30:00,343.91,344.28,343.8,344.0,14336.0,343.91,344.28,343.8,344.0,14336.0
2020-02-11 15:35:00,344.06,344.36,343.87,344.24,5274.0,344.06,344.36,343.87,344.24,5274.0
2020-02-11 15:40:00,344.2,344.72,344.17,344.56,8246.0,344.2,344.72,344.17,344.56,8246.0
2020-02-11 15:45:00,344.61,344.62,344.11,344.12,15612.0,344.61,344.62,344.11,344.12,15612.0
2020-02-11 15:50:00,344.13,344.69,343.96,344.62,21468.0,344.13,344.69,343.96,344.62,21468.0
2020-02-11 15:55:00,344.59,344.68,343.49,343.57,30386.0,344.59,344.68,343.49,343.57,30386.0
2020-02-12 09:30:00,345.02,345.9,343.97,344.25,38151.0,345.02,345.9,343.97,344.25,38151.0
2020-02-12 09:35:00,344.26,344.98,342.91,344.12,12331.0,344.26,344.98,342.91,344.12,12331.0
2020-02-12 09:40:00,343.82,344.33,341.26,341.58,13773.0,343.82,344.33,341.26,341.58,13773.0
2020-02-12 09:45:00,341.92,342.58,341.11,341.85,13632.0,341.92,342.58,341.11,341.85,13632.0
2020-02-12 09:50:00,341.61,341.61,339.5,340.67,19212.0,341.61,341.61,339.5,340.67,19212.0
2020-02-12 09:55:00,340.87,341.79,340.07,341.79,15813.0,340.87,341.79,340.07,341.79,15813.0
2020-02-12 10:00:00,341.79,342.59,340.71,340.71,14583.0,341.79,342.59,340.71,340.71,14583.0
2020-02-12 10:05:00,341.18,341.65,340.93,341.57,10800.0,341.18,341.65,340.93,341.57,10800.0
2020-02-12 10:10:00,341.8,342.49,341.57,342.06,12567.0,341.8,342.49,341.57,342.06,12567.0
2020-02-12 10:15:00,342.49,342.95,341.88,342.79,31100.0,342.49,342.95,341.88,342.79,31100.0
2020-02-12 10:20:00,342.5,342.9,341.98,342.7,12731.0,342.5,342.9,341.98,342.7,12731.0
2020-02-12 10:25:00,342.7,342.7,341.94,341.94,8483.0,342.7,342.7,341.94,341.94,8483.0
2020-02-12 10:30:00,341.85,342.29,341.83,342.18,3661.0,341.85,342.29,341.83,342.18,3661.0
2020-02-12 10:35:00,342.06,342.75,342.06,342.48,1900.0,342.06,342.75,342.06,342.48,1900.0
2020-02-12 10:40:00,342.61,342.81,342.29,342.49,4251.0,342.61,342.81,342.29,342.49,4251.0
2020-02-12 10:45:00,342.44,343.36,342.15,343.36,3571.0,342.44,343.36,342.15,343.36,3571.0
2020-02-12 10:50:00,343.35,343.95,343.35,343.79,5230.0,343.35,343.95,343.35,343.79,5230.0
2020-02-12 10:55:00,343.61,343.61,342.82,343.02,8714.0,343.61,343.61,342.82,343.02,8714.0
2020-02-12 11:00:00,342.93,343.49,342.84,343.1,6680.0,342.93,343.49,342.84,343.1,6680.0
2020-02-12 11:05:00,343.36,343.74,343.23,343.28,9774.0,343.36,343.74,343.23,343.28,9774.0
2020-02-12 11:10:00,343.25,343.26,342.51,342.83,19715.0,343.25,343.26,342.51,342.83,19715.0
2020-02-12 11:15:00,342.76,342.99,342.62,342.9,14020.0,342.76,342.99,342.62,342.9,14020.0
2020-02-12 11:20:00,342.75,344.12,342.74,344.12,28161.0,342.75,344.12,342.74,344.12,28161.0
2020-02-12 11:25:00,344.2,344.77,343.99,344.74,9519.0,344.2,344.77,343.99,344.74,9519.0
2020-02-12 11:30:00,344.7,345.01,344.56,344.8,14066.0,344.7,345.01,344.56,344.8,14066.0
2020-02-12 11:35:00,344.75,346.23,344.72,346.06,52200.0,344.75,346.23,344.72,346.06,52200.0
2020-02-12 11:40:00,346.1,346.69,345.9,346.14,10132.0,346.1,346.69,345.9,346.14,10132.0
2020-02-12 11:45:00,346.22,346.72,346.0,346.71,11522.0,346.22,346.72,346.0,346.71,11522.0
2020-02-12 11:50:00,346.72,347.4,346.71,346.86,13862.0,346.72,347.4,346.71,346.86,13862.0
2020-02-12 11:55:00,346.9,347.01,346.71,346.89,6948.0,346.9,347.01,346.71,346.89,6948.0
2020-02-12 12:00:00,346.97,347.35,346.71,346.71,12108.0,346.97,347.35,346.71,346.71,12108.0
2020-02-12 12:05:00,346.78,347.28,346.78,346.85,4793.0,346.78,347.28,346.78,346.85,4793.0
2020-02-12 12:10:00,346.82,346.82,346.37,346.38,5163.0,346.82,346.82,346.37,346.38,5163.0
2020-02-12 12:15:00,346.56,346.75,345.94,346.18,10456.0,346.56,346.75,345.94,346.18,10456.0
2020-02-12 12:20:00,346.21,346.21,345.99,346.05,5013.0,346.21,346.21,345.99,346.05,5013.0
2020-02-12 12:25:00,346.15,346.73,345.98,346.7,8699.0,346.15,346.73,345.98,346.7,8699.0
2020-02-12 12:30:00,346.85,347.35,346.85,347.01,9938.0,346.85,347.35,346.85,347.01,9938.0
2020-02-12 12:35:00,347.11,347.43,347.04,347.17,5799.0,347.11,347.43,347.04,347.17,5799.0
2020-02-12 12:40:00,347.2,347.62,347.2,347.46,7386.0,347.2,347.62,347.2,347.46,7386.0
2020-02-12 12:45:00,347.48,347.58,347.23,347.23,4549.0,347.48,347.58,347.23,347.23,4549.0
2020-02-12 12:50:00,347.23,347.23,346.43,346.65,3684.0,347.23,347.23,346.43,346.65,3684.0
2020-02-12 12:55:00,346.7,347.0,346.63,347.0,8934.0,346.7,347.0,346.63,347.0,8934.0
2020-02-12 13:00:00,347.12,347.25,346.9,347.24,5822.0,347.12,347.25,346.9,347.24,5822.0
2020-02-12 13:05:00,347.27,347.4,347.02,347.02,2606.0,347.27,347.4,347.02,347.02,2606.0
2020-02-12 13:10:00,346.83,347.12,346.6,347.12,14493.0,346.83,347.12,346.6,347.12,14493.0
2020-02-12 13:15:00,346.99,347.0,346.43,346.83,4007.0,346.99,347.0,346.43,346.83,4007.0
2020-02-12 13:20:00,346.89,347.29,346.78,347.19,9447.0,346.89,347.29,346.78,347.19,9447.0
2020-02-12 13:25:00,347.21,347.21,346.5,346.97,9264.0,347.21,347.21,346.5,346.97,9264.0
2020-02-12 13:30:00,347.01,347.29,346.9,347.14,7826.0,347.01,347.29,346.9,347.14,7826.0
2020-02-12 13:35:00,347.04,347.47,347.04,347.47,2905.0,347.04,347.47,347.04,347.47,2905.0
2020-02-12 13:40:00,347.47,347.5,347.18,347.5,5224.0,347.47,347.5,347.18,347.5,5224.0
2020-02-12 13:45:00,347.33,347.69,347.15,347.57,4305.0,347.33,347.69,347.15,347.57,4305.0
2020-02-12 13:50:00,347.47,347.47,346.94,347.02,2110.0,347.47,347.47,346.94,347.02,2110.0
2020-02-12 13:55:00,346.95,347.56,346.95,347.45,6582.0,346.95,347.56,346.95,347.45,6582.0
2020-02-12 14:00:00,347.45,347.65,347.29,347.47,3978.0,347.45,347.65,347.29,347.47,3978.0
2020-02-12 14:05:00,347.48,347.8,347.33,347.33,4404.0,347.48,347.8,347.33,347.33,4404.0
2020-02-12 14:10:00,347.33,347.86,347.19,347.86,6570.0,347.33,347.86,347.19,347.86,6570.0
2020-02-12 14:15:00,347.87,348.47,347.87,348.01,7802.0,347.87,348.47,347.87,348.01,7802.0
2020-02-12 14:20:00,347.99,348.29,347.98,348.23,3266.0,347.99,348.29,347.98,348.23,3266.0
2020-02-12 14:25:00,348.3,348.34,347.87,347.89,5975.0,348.3,348.34,347.87,347.89,5975.0
2020-02-12 14:30:00,347.81,348.28,347.75,348.18,6695.0,347.81,348.28,347.75,348.18,6695.0
2020-02-12 14:35:00,348.24,348.8,348.15,348.7,8554.0,348.24,348.8,348.15,348.7,8554.0
2020-02-12 14:40:00,348.79,349.0,348.74,348.98,4533.0,348.79,349.0,348.74,348.98,4533.0
2020-02-12 14:45:00,349.03,349.58,348.89,349.34,12087.0,349.03,349.58,348.89,349.34,12087.0
2020-02-12 14:50:00,349.42,349.64,349.19,349.4,11269.0,349.42,349.64,349.19,349.4,11269.0
2020-02-12 14:55:00,349.32,349.6,349.17,349.36,11317.0,349.32,349.6,349.17,349.36,11317.0
2020-02-12 15:00:00,349.34,349.47,349.02,349.45,8802.0,349.34,349.47,349.02,349.45,8802.0
2020-02-12 15:05:00,349.48,349.52,349.1,349.26,12131.0,349.48,349.52,349.1,349.26,12131.0
2020-02-12 15:10:00,349.4,349.5,349.2,349.23,14897.0,349.4,349.5,349.2,349.23,14897.0
2020-02-12 15:15:00,349.32,349.49,349.07,349.39,10348.0,349.32,349.49,349.07,349.39,10348.0
2020-02-12 15:20:00,349.38,349.53,349.32,349.53,32221.0,349.38,349.53,349.32,349.53,32221.0
2020-02-12 15:25:00,349.58,349.73,349.34,349.42,8553.0,349.58,349.73,349.34,349.42,8553.0
2020-02-12 15:30:00,349.52,349.68,349.17,349.46,11084.0,349.52,349.68,349.17,349.46,11084.0
2020-02-12 15:35:00,349.55,349.95,349.52,349.95,12388.0,349.55,349.95,349.52,349.95,12388.0
2020-02-12 15:40:00,349.97,350.04,349.71,350.0,26487.0,349.97,350.04,349.71,350.0,26487.0
2020-02-12 15:45:00,350.05,350.05,349.72,349.79,13311.0,350.05,350.05,349.72,349.79,13311.0
2020-02-12 15:50:00,349.88,350.43,349.86,350.36,21846.0,349.88,350.43,349.86,350.36,21846.0
2020-02-12 15:55:00,350.37,350.4,349.71,349.8,32919.0,350.37,350.4,349.71,349.8,32919.0
2020-02-13 09:30:00,347.5,350.25,347.5,349.7,69822.0,347.5,350.25,347.5,349.7,69822.0
2020-02-13 09:35:00,349.68,351.98,349.29,349.81,21426.0,349.68,351.98,349.29,349.81,21426.0
2020-02-13 09:40:00,349.56,350.43,349.18,349.61,7277.0,349.56,350.43,349.18,349.61,7277.0
2020-02-13 09:45:00,349.81,350.25,349.42,349.77,18298.0,349.81,350.25,349.42,349.77,18298.0
2020-02-13 09:50:00,350.07,350.56,349.49,350.27,16186.0,350.07,350.56,349.49,350.27,16186.0
2020-02-13 09:55:00,350.33,350.63,349.38,350.11,16817.0,350.33,350.63,349.38,350.11,16817.0
2020-02-13 10:00:00,350.14,350.23,349.26,350.0,14651.0,350.14,350.23,349.26,350.0,14651.0
2020-02-13 10:05:00,350.03,350.28,349.57,349.57,7235.0,350.03,350.28,349.57,349.57,7235.0
2020-02-13 10:10:00,349.87,350.28,349.75,350.19,48026.0,349.87,350.28,349.75,350.19,48026.0
2020-02-13 10:15:00,350.19,350.36,349.75,349.93,33063.0,350.19,350.36,349.75,349.93,33063.0
2020-02-13 10:20:00,349.95,350.19,349.64,349.72,16053.0,349.95,350.19,349.64,349.72,16053.0
2020-02-13 10:25:00,349.69,350.19,349.69,349.99,13142.0,349.69,350.19,349.69,349.99,13142.0
2020-02-13 10:30:00,349.87,350.4,349.55,350.39,21280.0,349.87,350.4,349.55,350.39,21280.0
2020-02-13 10:35:00,350.3,350.73,350.15,350.73,10397.0,350.3,350.73,350.15,350.73,10397.0
2020-02-13 10:40:00,350.77,351.57,350.74,351.42,10918.0,350.77,351.57,350.74,351.42,10918.0
2020-02-13 10:45:00,351.42,351.5,350.97,351.02,7444.0,351.42,351.5,350.97,351.02,7444.0
2020-02-13 10:50:00,351.02,351.07,350.33,351.02,17709.0,351.02,351.07,350.33,351.02,17709.0
2020-02-13 10:55:00,351.15,351.35,350.91,351.35,6281.0,351.15,351.35,350.91,351.35,6281.0
2020-02-13 11:00:00,351.33,351.53,351.14,351.14,8625.0,351.33,351.53,351.14,351.14,8625.0
2020-02-13 11:05:00,351.05,351.35,350.83,350.83,8271.0,351.05,351.35,350.83,350.83,8271.0
2020-02-13 11:10:00,350.97,351.31,350.81,350.92,8630.0,350.97,351.31,350.81,350.92,8630.0
2020-02-13 11:15:00,351.04,351.04,350.01,350.01,9782.0,351.04,351.04,350.01,350.01,9782.0
2020-02-13 11:20:00,350.16,350.95,350.16,350.92,5498.0,350.16,350.95,350.16,350.92,5498.0
2020-02-13 11:25:00,351.0,352.14,350.91,351.96,28423.0,351.0,352.14,350.91,351.96,28423.0
2020-02-13 11:30:00,352.02,353.07,351.7,352.14,18232.0,352.02,353.07,351.7,352.14,18232.0
2020-02-13 11:35:00,352.02,352.74,351.78,351.96,16112.0,352.02,352.74,351.78,351.96,16112.0
2020-02-13 11:40:00,351.7,353.04,351.69,352.53,22869.0,351.7,353.04,351.69,352.53,22869.0
2020-02-13 11:45:00,352.41,352.87,352.16,352.55,17790.0,352.41,352.87,352.16,352.55,17790.0
2020-02-13 11:50:00,352.45,352.47,351.99,352.03,4952.0,352.45,352.47,351.99,352.03,4952.0
2020-02-13 11:55:00,352.06,352.98,351.97,352.69,9964.0,352.06,352.98,351.97,352.69,9964.0
2020-02-13 12:00:00,352.63,353.05,352.58,352.99,5378.0,352.63,353.05,352.58,352.99,5378.0
2020-02-13 12:05:00,353.08,353.69,352.97,353.16,12305.0,353.08,353.69,352.97,353.16,12305.0
2020-02-13 12:10:00,353.49,354.68,353.42,354.5,51662.0,353.49,354.68,353.42,354.5,51662.0
2020-02-13 12:15:00,354.5,354.67,352.75,352.92,15713.0,354.5,354.67,352.75,352.92,15713.0
2020-02-13 12:20:00,352.93,354.3,352.53,354.06,20086.0,352.93,354.3,352.53,354.06,20086.0
2020-02-13 12:25:00,354.16,354.67,354.0,354.57,42378.0,354.16,354.67,354.0,354.57,42378.0
2020-02-13 12:30:00,354.61,355.22,354.52,355.0,36252.0,354.61,355.22,354.52,355.0,36252.0
2020-02-13 12:35:00,355.0,355.29,354.46,355.25,42829.0,355.0,355.29,354.46,355.25,42829.0
2020-02-13 12:40:00,355.28,357.0,353.84,354.19,248828.0,355.28,357.0,353.84,354.19,248828.0
2020-02-13 12:45:00,354.14,354.26,353.62,354.19,5250.0,354.14,354.26,353.62,354.19,5250.0
2020-02-13 12:50:00,354.19,354.88,354.06,354.77,13439.0,354.19,354.88,354.06,354.77,13439.0
2020-02-13 12:55:00,354.93,355.12,354.36,354.38,16396.0,354.93,355.12,354.36,354.38,16396.0
2020-02-13 13:00:00,354.29,354.29,353.34,353.34,4258.0,354.29,354.29,353.34,353.34,4258.0
2020-02-13 13:05:00,353.53,353.91,353.02,353.76,6286.0,353.53,353.91,353.02,353.76,6286.0
2020-02-13 13:10:00,353.82,354.32,353.82,354.05,9847.0,353.82,354.32,353.82,354.05,9847.0
2020-02-13 13:15:00,354.0,354.31,353.85,354.09,4475.0,354.0,354.31,353.85,354.09,4475.0
2020-02-13 13:20:00,354.23,355.24,354.1,355.02,13605.0,354.23,355.24,354.1,355.02,13605.0
2020-02-13 13:25:00,355.03,355.38,354.75,354.75,8636.0,355.03,355.38,354.75,354.75,8636.0
2020-02-13 13:30:00,354.89,355.39,354.51,355.24,7345.0,354.89,355.39,354.51,355.24,7345.0
2020-02-13 13:35:00,355.2,355.5,355.14,355.26,6104.0,355.2,355.5,355.14,355.26,6104.0
2020-02-13 13:40:00,355.26,355.71,355.13,355.71,4658.0,355.26,355.71,355.13,355.71,4658.0
2020-02-13 13:45:00,355.77,355.89,355.55,355.75,4785.0,355.77,355.89,355.55,355.75,4785.0
2020-02-13 13:50:00,355.74,355.86,355.24,355.24,7895.0,355.74,355.86,355.24,355.24,7895.0
2020-02-13 13:55:00,355.23,355.65,354.84,355.47,5068.0,355.23,355.65,354.84,355.47,5068.0
2020-02-13 14:00:00,355.47,355.79,355.32,355.66,4655.0,355.47,355.79,355.32,355.66,4655.0
2020-02-13 14:05:00,355.51,355.51,354.94,354.97,3989.0,355.51,355.51,354.94,354.97,3989.0
2020-02-13 14:10:00,354.96,354.96,353.79,354.34,13911.0,354.96,354.96,353.79,354.34,13911.0
2020-02-13 14:15:00,354.21,354.4,353.93,354.39,6013.0,354.21,354.4,353.93,354.39,6013.0
2020-02-13 14:20:00,354.24,354.46,354.16,354.18,5267.0,354.24,354.46,354.16,354.18,5267.0
2020-02-13 14:25:00,354.1,354.2,353.75,354.0,9446.0,354.1,354.2,353.75,354.0,9446.0
2020-02-13 14:30:00,354.02,354.23,353.84,353.85,4888.0,354.02,354.23,353.84,353.85,4888.0
2020-02-13 14:35:00,353.9,353.9,353.18,353.19,5547.0,353.9,353.9,353.18,353.19,5547.0
2020-02-13 14:40:00,353.28,353.33,352.72,352.88,5863.0,353.28,353.33,352.72,352.88,5863.0
2020-02-13 14:45:00,352.96,353.02,352.3,352.4,10853.0,352.96,353.02,352.3,352.4,10853.0
2020-02-13 14:50:00,352.52,352.85,352.52,352.85,7195.0,352.52,352.85,352.52,352.85,7195.0
2020-02-13 14:55:00,352.91,352.96,352.64,352.64,6305.0,352.91,352.96,352.64,352.64,6305.0
2020-02-13 15:00:00,352.68,352.74,351.67,351.8,14093.0,352.68,352.74,351.67,351.8,14093.0
2020-02-13 15:05:00,351.87,352.32,351.87,352.12,6143.0,351.87,352.32,351.87,352.12,6143.0
2020-02-13 15:10:00,352.18,352.3,351.71,351.88,7080.0,352.18,352.3,351.71,351.88,7080.0
2020-02-13 15:15:00,351.74,352.02,351.71,351.96,12365.0,351.74,352.02,351.71,351.96,12365.0
2020-02-13 15:20:00,351.74,351.78,351.46,351.51,7454.0,351.74,351.78,351.46,351.51,7454.0
2020-02-13 15:25:00,351.56,351.57,351.33,351.43,5059.0,351.56,351.57,351.33,351.43,5059.0
2020-02-13 15:30:00,351.4,351.56,351.01,351.2,12387.0,351.4,351.56,351.01,351.2,12387.0
2020-02-13 15:35:00,351.31,351.69,351.31,351.38,6389.0,351.31,351.69,351.31,351.38,6389.0
2020-02-13 15:40:00,351.44,351.48,350.72,350.9,14064.0,351.44,351.48,350.72,350.9,14064.0
2020-02-13 15:45:00,350.99,351.39,350.78,351.0,19846.0,350.99,351.39,350.78,351.0,19846.0
2020-02-13 15:50:00,351.16,351.38,350.97,351.27,23494.0,351.16,351.38,350.97,351.27,23494.0
2020-02-13 15:55:00,351.23,351.85,351.08,351.8,41470.0,351.23,351.85,351.08,351.8,41470.0
2020-02-14 09:30:00,353.64,355.91,353.01,354.26,42879.0,353.64,355.91,353.01,354.26,42879.0
2020-02-14 09:35:00,354.29,355.7,352.21,354.0,25599.0,354.29,355.7,352.21,354.0,25599.0
2020-02-14 09:40:00,354.27,354.74,352.58,352.62,10860.0,354.27,354.74,352.58,352.62,10860.0
2020-02-14 09:45:00,353.13,353.68,352.0,352.01,13949.0,353.13,353.68,352.0,352.01,13949.0
2020-02-14 09:50:00,352.15,353.02,351.24,352.97,10025.0,352.15,353.02,351.24,352.97,10025.0
2020-02-14 09:55:00,352.98,353.29,352.19,353.0,5638.0,352.98,353.29,352.19,353.0,5638.0
2020-02-14 10:00:00,352.95,353.0,352.13,352.13,9496.0,352.95,353.0,352.13,352.13,9496.0
2020-02-14 10:05:00,352.25,352.43,351.18,351.67,9018.0,352.25,352.43,351.18,351.67,9018.0
2020-02-14 10:10:00,351.74,351.79,350.88,351.13,12291.0,351.74,351.79,350.88,351.13,12291.0
2020-02-14 10:15:00,351.14,351.82,351.12,351.64,7103.0,351.14,351.82,351.12,351.64,7103.0
2020-02-14 10:20:00,351.73,351.94,351.18,351.33,16030.0,351.73,351.94,351.18,351.33,16030.0
2020-02-14 10:25:00,351.3,351.65,351.24,351.45,5581.0,351.3,351.65,351.24,351.45,5581.0
2020-02-14 10:30:00,351.47,351.82,351.4,351.56,11000.0,351.47,351.82,351.4,351.56,11000.0
2020-02-14 10:35:00,351.47,351.8,351.34,351.63,5975.0,351.47,351.8,351.34,351.63,5975.0
2020-02-14 10:40:00,351.56,351.87,351.41,351.72,16260.0,351.56,351.87,351.41,351.72,16260.0
2020-02-14 10:45:00,351.59,351.92,351.51,351.62,10600.0,351.59,351.92,351.51,351.62,10600.0
2020-02-14 10:50:00,351.65,352.0,351.52,351.83,9256.0,351.65,352.0,351.52,351.83,9256.0
2020-02-14 10:55:00,351.81,353.43,351.56,353.43,13207.0,351.81,353.43,351.56,353.43,13207.0
2020-02-14 11:00:00,353.42,353.87,353.36,353.86,3433.0,353.42,353.87,353.36,353.86,3433.0
2020-02-14 11:05:00,353.71,354.69,353.48,354.56,4738.0,353.71,354.69,353.48,354.56,4738.0
2020-02-14 11:10:00,354.63,354.75,354.0,354.0,7143.0,354.63,354.75,354.0,354.0,7143.0
2020-02-14 11:15:00,354.2,354.98,354.19,354.79,4781.0,354.2,354.98,354.19,354.79,4781.0
2020-02-14 11:20:00,354.71,354.82,354.41,354.67,4180.0,354.71,354.82,354.41,354.67,4180.0
2020-02-14 11:25:00,354.43,354.53,354.14,354.53,3269.0,354.43,354.53,354.14,354.53,3269.0
2020-02-14 11:30:00,354.41,354.78,354.27,354.78,3800.0,354.41,354.78,354.27,354.78,3800.0
2020-02-14 11:35:00,354.89,354.96,354.38,354.44,5660.0,354.89,354.96,354.38,354.44,5660.0
2020-02-14 11:40:00,354.53,354.84,354.35,354.77,4940.0,354.53,354.84,354.35,354.77,4940.0
2020-02-14 11:45:00,354.85,355.13,354.42,354.55,6565.0,354.85,355.13,354.42,354.55,6565.0
2020-02-14 11:50:00,354.04,354.39,354.04,354.27,4000.0,354.04,354.39,354.04,354.27,4000.0
2020-02-14 11:55:00,354.25,354.35,354.07,354.22,3604.0,354.25,354.35,354.07,354.22,3604.0
2020-02-14 12:00:00,354.14,354.72,354.13,354.45,4639.0,354.14,354.72,354.13,354.45,4639.0
2020-02-14 12:05:00,354.54,354.63,353.54,353.75,6361.0,354.54,354.63,353.54,353.75,6361.0
2020-02-14 12:10:00,353.86,353.86,353.45,353.73,6111.0,353.86,353.86,353.45,353.73,6111.0
2020-02-14 12:15:00,353.81,353.88,353.25,353.25,7897.0,353.81,353.88,353.25,353.25,7897.0
2020-02-14 12:20:00,353.15,353.5,352.59,353.01,5858.0,353.15,353.5,352.59,353.01,5858.0
2020-02-14 12:25:00,353.02,353.02,352.67,352.67,801.0,353.02,353.02,352.67,352.67,801.0
2020-02-14 12:30:00,352.85,353.18,352.72,352.9,2636.0,352.85,353.18,352.72,352.9,2636.0
2020-02-14 12:35:00,353.12,353.5,353.12,353.47,6423.0,353.12,353.5,353.12,353.47,6423.0
2020-02-14 12:40:00,353.41,353.58,353.31,353.58,3211.0,353.41,353.58,353.31,353.58,3211.0
2020-02-14 12:45:00,353.58,353.89,353.48,353.67,4398.0,353.58,353.89,353.48,353.67,4398.0
2020-02-14 12:50:00,353.58,353.58,352.95,352.95,6061.0,353.58,353.58,352.95,352.95,6061.0
2020-02-14 12:55:00,353.09,353.09,352.28,352.57,4027.0,353.09,353.09,352.28,352.57,4027.0
2020-02-14 13:00:00,352.68,353.05,352.58,352.92,4632.0,352.68,353.05,352.58,352.92,4632.0
2020-02-14 13:05:00,353.0,353.27,352.65,352.67,4154.0,353.0,353.27,352.65,352.67,4154.0
2020-02-14 13:10:00,352.82,353.1,352.75,353.1,2700.0,352.82,353.1,352.75,353.1,2700.0
2020-02-14 13:15:00,353.22,353.27,352.8,353.1,3584.0,353.22,353.27,352.8,353.1,3584.0
2020-02-14 13:20:00,352.88,353.23,352.82,353.17,5485.0,352.88,353.23,352.82,353.17,5485.0
2020-02-14 13:25:00,353.11,353.43,353.06,353.33,8399.0,353.11,353.43,353.06,353.33,8399.0
2020-02-14 13:30:00,353.32,353.99,353.32,353.92,5801.0,353.32,353.99,353.32,353.92,5801.0
2020-02-14 13:35:00,353.92,354.15,353.88,354.0,5218.0,353.92,354.15,353.88,354.0,5218.0
2020-02-14 13:40:00,354.1,354.25,354.03,354.11,4849.0,354.1,354.25,354.03,354.11,4849.0
2020-02-14 13:45:00,354.25,354.33,353.95,354.33,4966.0,354.25,354.33,353.95,354.33,4966.0
2020-02-14 13:50:00,354.46,354.65,354.31,354.49,6666.0,354.46,354.65,354.31,354.49,6666.0
2020-02-14 13:55:00,354.51,354.51,353.9,354.18,8923.0,354.51,354.51,353.9,354.18,8923.0
2020-02-14 14:00:00,354.1,355.0,354.03,354.87,7710.0,354.1,355.0,354.03,354.87,7710.0
2020-02-14 14:05:00,354.86,355.04,354.72,355.03,4150.0,354.86,355.04,354.72,355.03,4150.0
2020-02-14 14:10:00,354.94,355.05,354.68,354.71,7526.0,354.94,355.05,354.68,354.71,7526.0
2020-02-14 14:15:00,354.62,354.62,353.96,354.24,6748.0,354.62,354.62,353.96,354.24,6748.0
2020-02-14 14:20:00,354.25,354.67,354.25,354.57,3249.0,354.25,354.67,354.25,354.57,3249.0
2020-02-14 14:25:00,354.48,354.89,354.48,354.78,4017.0,354.48,354.89,354.48,354.78,4017.0
2020-02-14 14:30:00,354.71,354.94,354.48,354.78,5634.0,354.71,354.94,354.48,354.78,5634.0
2020-02-14 14:35:00,354.86,355.19,354.56,354.93,5945.0,354.86,355.19,354.56,354.93,5945.0
2020-02-14 14:40:00,354.85,354.96,354.62,354.69,6395.0,354.85,354.96,354.62,354.69,6395.0
2020-02-14 14:45:00,354.8,354.83,354.46,354.78,13346.0,354.8,354.83,354.46,354.78,13346.0
2020-02-14 14:50:00,354.63,355.16,354.61,355.09,4318.0,354.63,355.16,354.61,355.09,4318.0
2020-02-14 14:55:00,355.22,355.22,354.72,354.87,5237.0,355.22,355.22,354.72,354.87,5237.0
2020-02-14 15:00:00,354.73,354.94,354.61,354.63,4652.0,354.73,354.94,354.61,354.63,4652.0
2020-02-14 15:05:00,354.76,354.88,354.69,354.75,3239.0,354.76,354.88,354.69,354.75,3239.0
2020-02-14 15:10:00,354.72,354.88,354.42,354.7,7521.0,354.72,354.88,354.42,354.7,7521.0
2020-02-14 15:15:00,354.72,354.9,354.65,354.89,5228.0,354.72,354.9,354.65,354.89,5228.0
2020-02-14 15:20:00,354.88,355.27,354.78,355.19,5089.0,354.88,355.27,354.78,355.19,5089.0
2020-02-14 15:25:00,355.2,355.21,354.7,354.73,5840.0,355.2,355.21,354.7,354.73,5840.0
2020-02-14 15:30:00,354.67,355.0,354.67,354.89,15308.0,354.67,355.0,354.67,354.89,15308.0
2020-02-14 15:35:00,355.06,355.23,354.96,355.16,7228.0,355.06,355.23,354.96,355.16,7228.0
2020-02-14 15:40:00,355.12,355.23,354.84,354.88,12166.0,355.12,355.23,354.84,354.88,12166.0
2020-02-14 15:45:00,354.93,355.19,354.9,355.12,18315.0,354.93,355.19,354.9,355.12,18315.0
2020-02-14 15:50:00,355.24,355.5,355.18,355.38,24443.0,355.24,355.5,355.18,355.38,24443.0
2020-02-14 15:55:00,355.29,356.32,355.26,356.12,55740.0,355.29,356.32,355.26,356.12,55740.0
2020-02-18 09:30:00,356.0,356.8,355.04,356.22,67663.0,356.0,356.8,355.04,356.22,67663.0
2020-02-18 09:35:00,356.3,356.65,354.3,356.31,14706.0,356.3,356.65,354.3,356.31,14706.0
2020-02-18 09:40:00,356.31,357.82,356.03,357.57,14319.0,356.31,357.82,356.03,357.57,14319.0
2020-02-18 09:45:00,357.24,357.59,356.4,356.91,10021.0,357.24,357.59,356.4,356.91,10021.0
2020-02-18 09:50:00,357.01,357.14,356.38,356.75,11228.0,357.01,357.14,356.38,356.75,11228.0
2020-02-18 09:55:00,356.86,357.52,356.01,357.42,9376.0,356.86,357.52,356.01,357.42,9376.0
2020-02-18 10:00:00,357.13,357.79,357.11,357.43,13943.0,357.13,357.79,357.11,357.43,13943.0
2020-02-18 10:05:00,357.18,357.57,356.81,357.52,5937.0,357.18,357.57,356.81,357.52,5937.0
2020-02-18 10:10:00,357.52,357.78,357.06,357.22,6779.0,357.52,357.78,357.06,357.22,6779.0
2020-02-18 10:15:00,357.21,357.32,356.74,357.03,5923.0,357.21,357.32,356.74,357.03,5923.0
2020-02-18 10:20:00,357.02,357.18,356.77,356.98,11074.0,357.02,357.18,356.77,356.98,11074.0
2020-02-18 10:25:00,356.88,357.09,355.72,355.72,12012.0,356.88,357.09,355.72,355.72,12012.0
2020-02-18 10:30:00,355.58,356.19,355.58,355.84,12343.0,355.58,356.19,355.58,355.84,12343.0
2020-02-18 10:35:00,355.94,356.03,355.43,356.03,4651.0,355.94,356.03,355.43,356.03,4651.0
2020-02-18 10:40:00,356.04,356.59,355.83,356.59,6287.0,356.04,356.59,355.83,356.59,6287.0
2020-02-18 10:45:00,356.48,357.22,356.45,356.94,14921.0,356.48,357.22,356.45,356.94,14921.0
2020-02-18 10:50:00,356.9,357.0,356.2,356.21,13145.0,356.9,357.0,356.2,356.21,13145.0
2020-02-18 10:55:00,356.37,356.56,355.71,355.71,4939.0,356.37,356.56,355.71,355.71,4939.0
2020-02-18 11:00:00,355.8,356.04,355.65,355.92,4082.0,355.8,356.04,355.65,355.92,4082.0
2020-02-18 11:05:00,356.01,356.66,356.0,356.13,3719.0,356.01,356.66,356.0,356.13,3719.0
2020-02-18 11:10:00,356.18,356.46,355.72,355.8,6069.0,356.18,356.46,355.72,355.8,6069.0
2020-02-18 11:15:00,355.72,355.77,355.02,355.02,12862.0,355.72,355.77,355.02,355.02,12862.0
2020-02-18 11:20:00,354.96,355.4,354.71,354.71,23588.0,354.96,355.4,354.71,354.71,23588.0
2020-02-18 11:25:00,354.7,354.85,354.22,354.85,11322.0,354.7,354.85,354.22,354.85,11322.0
2020-02-18 11:30:00,354.72,355.5,354.62,355.25,5850.0,354.72,355.5,354.62,355.25,5850.0
2020-02-18 11:35:00,355.17,355.32,354.73,354.94,5682.0,355.17,355.32,354.73,354.94,5682.0
2020-02-18 11:40:00,354.79,354.91,354.28,354.28,4403.0,354.79,354.91,354.28,354.28,4403.0
2020-02-18 11:45:00,354.45,354.72,354.32,354.58,2667.0,354.45,354.72,354.32,354.58,2667.0
2020-02-18 11:50:00,354.72,355.13,354.72,355.03,6017.0,354.72,355.13,354.72,355.03,6017.0
2020-02-18 11:55:00,355.0,355.02,354.53,354.55,5123.0,355.0,355.02,354.53,354.55,5123.0
2020-02-18 12:00:00,354.77,355.06,354.69,354.91,7694.0,354.77,355.06,354.69,354.91,7694.0
2020-02-18 12:05:00,354.88,355.15,354.46,355.03,6970.0,354.88,355.15,354.46,355.03,6970.0
2020-02-18 12:10:00,355.06,355.3,354.87,355.05,5801.0,355.06,355.3,354.87,355.05,5801.0
2020-02-18 12:15:00,355.18,355.27,354.61,354.61,4719.0,355.18,355.27,354.61,354.61,4719.0
2020-02-18 12:20:00,354.69,354.73,354.43,354.57,1200.0,354.69,354.73,354.43,354.57,1200.0
2020-02-18 12:25:00,354.35,354.66,354.04,354.66,2817.0,354.35,354.66,354.04,354.66,2817.0
2020-02-18 12:30:00,354.84,355.25,354.82,355.03,5842.0,354.84,355.25,354.82,355.03,5842.0
2020-02-18 12:35:00,355.08,355.19,354.85,355.02,6913.0,355.08,355.19,354.85,355.02,6913.0
2020-02-18 12:40:00,355.0,355.1,354.63,354.64,8255.0,355.0,355.1,354.63,354.64,8255.0
2020-02-18 12:45:00,354.81,355.45,354.81,355.36,18123.0,354.81,355.45,354.81,355.36,18123.0
2020-02-18 12:50:00,355.5,355.65,354.84,354.97,8788.0,355.5,355.65,354.84,354.97,8788.0
2020-02-18 12:55:00,355.01,355.14,354.79,354.85,5448.0,355.01,355.14,354.79,354.85,5448.0
2020-02-18 13:00:00,355.01,355.54,354.94,355.29,4394.0,355.01,355.54,354.94,355.29,4394.0
2020-02-18 13:05:00,355.27,355.55,355.03,355.03,6400.0,355.27,355.55,355.03,355.03,6400.0
2020-02-18 13:10:00,355.14,355.5,355.11,355.26,13123.0,355.14,355.5,355.11,355.26,13123.0
2020-02-18 13:15:00,355.24,355.4,355.09,355.26,4689.0,355.24,355.4,355.09,355.26,4689.0
2020-02-18 13:20:00,355.28,356.0,355.2,355.86,3502.0,355.28,356.0,355.2,355.86,3502.0
2020-02-18 13:25:00,355.74,356.16,355.7,356.16,5910.0,355.74,356.16,355.7,356.16,5910.0
2020-02-18 13:30:00,356.1,356.5,356.04,356.33,7504.0,356.1,356.5,356.04,356.33,7504.0
2020-02-18 13:35:00,356.51,356.52,355.89,355.98,12029.0,356.51,356.52,355.89,355.98,12029.0
2020-02-18 13:40:00,355.97,356.35,355.88,356.32,3240.0,355.97,356.35,355.88,356.32,3240.0
2020-02-18 13:45:00,356.35,356.68,356.18,356.19,2959.0,356.35,356.68,356.18,356.19,2959.0
2020-02-18 13:50:00,355.91,356.01,355.32,355.33,5664.0,355.91,356.01,355.32,355.33,5664.0
2020-02-18 13:55:00,355.26,356.43,355.2,356.32,8539.0,355.26,356.43,355.2,356.32,8539.0
2020-02-18 14:00:00,356.2,356.73,356.1,356.23,3774.0,356.2,356.73,356.1,356.23,3774.0
2020-02-18 14:05:00,356.23,356.85,356.14,356.56,8088.0,356.23,356.85,356.14,356.56,8088.0
2020-02-18 14:10:00,356.74,357.0,356.67,356.86,7282.0,356.74,357.0,356.67,356.86,7282.0
2020-02-18 14:15:00,356.86,357.5,356.79,357.39,4845.0,356.86,357.5,356.79,357.39,4845.0
2020-02-18 14:20:00,357.42,357.8,357.3,357.8,8170.0,357.42,357.8,357.3,357.8,8170.0
2020-02-18 14:25:00,357.75,357.88,357.32,357.5,8772.0,357.75,357.88,357.32,357.5,8772.0
2020-02-18 14:30:00,357.47,357.62,356.88,356.98,9245.0,357.47,357.62,356.88,356.98,9245.0
2020-02-18 14:35:00,357.1,357.37,357.0,357.08,5507.0,357.1,357.37,357.0,357.08,5507.0
2020-02-18 14:40:00,357.18,357.53,356.63,357.26,12746.0,357.18,357.53,356.63,357.26,12746.0
2020-02-18 14:45:00,357.31,357.6,357.22,357.45,10741.0,357.31,357.6,357.22,357.45,10741.0
2020-02-18 14:50:00,357.45,357.7,357.44,357.64,9332.0,357.45,357.7,357.44,357.64,9332.0
2020-02-18 14:55:00,357.78,358.15,357.6,357.66,13695.0,357.78,358.15,357.6,357.66,13695.0
2020-02-18 15:00:00,357.59,358.0,357.58,358.0,6790.0,357.59,358.0,357.58,358.0,6790.0
2020-02-18 15:05:00,358.0,358.38,357.85,357.93,10375.0,358.0,358.38,357.85,357.93,10375.0
2020-02-18 15:10:00,357.92,358.76,357.85,358.61,15443.0,357.92,358.76,357.85,358.61,15443.0
2020-02-18 15:15:00,358.56,358.69,358.42,358.47,8636.0,358.56,358.69,358.42,358.47,8636.0
2020-02-18 15:20:00,358.58,358.62,358.32,358.33,11011.0,358.58,358.62,358.32,358.33,11011.0
2020-02-18 15:25:00,358.38,358.6,358.26,358.26,39600.0,358.38,358.6,358.26,358.26,39600.0
2020-02-18 15:30:00,357.94,357.94,357.37,357.51,14133.0,357.94,357.94,357.37,357.51,14133.0
2020-02-18 15:35:00,357.57,357.88,357.49,357.58,8304.0,357.57,357.88,357.49,357.58,8304.0
2020-02-18 15:40:00,357.55,358.11,357.5,358.11,9767.0,357.55,358.11,357.5,358.11,9767.0
2020-02-18 15:45:00,358.15,358.22,357.58,357.6,9049.0,358.15,358.22,357.58,357.6,9049.0
2020-02-18 15:50:00,357.61,357.61,357.23,357.59,15601.0,357.61,357.61,357.23,357.59,15601.0
2020-02-18 15:55:00,357.65,357.69,357.24,357.41,27268.0,357.65,357.69,357.24,357.41,27268.0
2020-02-19 09:30:00,358.75,362.61,358.26,360.83,65536.0,358.75,362.61,358.26,360.83,65536.0
2020-02-19 09:35:00,361.23,361.23,359.37,359.75,16572.0,361.23,361.23,359.37,359.75,16572.0
2020-02-19 09:40:00,360.18,360.28,359.2,359.69,7643.0,360.18,360.28,359.2,359.69,7643.0
2020-02-19 09:45:00,359.68,361.94,359.68,361.16,16731.0,359.68,361.94,359.68,361.16,16731.0
2020-02-19 09:50:00,361.17,361.97,360.63,361.3,26442.0,361.17,361.97,360.63,361.3,26442.0
2020-02-19 09:55:00,361.54,361.92,360.8,361.11,4887.0,361.54,361.92,360.8,361.11,4887.0
2020-02-19 10:00:00,360.85,361.11,360.51,360.85,7232.0,360.85,361.11,360.51,360.85,7232.0
2020-02-19 10:05:00,360.9,361.09,360.24,360.31,5088.0,360.9,361.09,360.24,360.31,5088.0
2020-02-19 10:10:00,360.33,360.34,359.24,359.45,7830.0,360.33,360.34,359.24,359.45,7830.0
2020-02-19 10:15:00,359.22,360.85,359.22,360.63,9482.0,359.22,360.85,359.22,360.63,9482.0
2020-02-19 10:20:00,360.93,361.36,360.58,361.25,8783.0,360.93,361.36,360.58,361.25,8783.0
2020-02-19 10:25:00,361.23,361.3,360.68,360.83,5285.0,361.23,361.3,360.68,360.83,5285.0
2020-02-19 10:30:00,360.8,360.88,360.32,360.65,6443.0,360.8,360.88,360.32,360.65,6443.0
2020-02-19 10:35:00,360.72,360.9,359.98,360.27,12143.0,360.72,360.9,359.98,360.27,12143.0
2020-02-19 10:40:00,360.28,360.69,360.07,360.5,5502.0,360.28,360.69,360.07,360.5,5502.0
2020-02-19 10:45:00,360.38,360.56,360.19,360.32,8071.0,360.38,360.56,360.19,360.32,8071.0
2020-02-19 10:50:00,360.44,360.66,360.18,360.66,4487.0,360.44,360.66,360.18,360.66,4487.0
2020-02-19 10:55:00,360.54,360.89,360.5,360.87,3794.0,360.54,360.89,360.5,360.87,3794.0
2020-02-19 11:00:00,360.86,361.54,360.84,361.54,6582.0,360.86,361.54,360.84,361.54,6582.0
2020-02-19 11:05:00,361.54,361.98,361.54,361.94,4926.0,361.54,361.98,361.54,361.94,4926.0
2020-02-19 11:10:00,362.0,362.24,361.79,361.82,15752.0,362.0,362.24,361.79,361.82,15752.0
2020-02-19 11:15:00,361.78,361.85,361.5,361.82,2982.0,361.78,361.85,361.5,361.82,2982.0
2020-02-19 11:20:00,361.84,362.2,361.76,362.06,4579.0,361.84,362.2,361.76,362.06,4579.0
2020-02-19 11:25:00,362.34,362.5,361.98,362.02,6357.0,362.34,362.5,361.98,362.02,6357.0
2020-02-19 11:30:00,362.19,362.38,362.08,362.27,2319.0,362.19,362.38,362.08,362.27,2319.0
2020-02-19 11:35:00,362.21,362.95,362.17,362.35,8457.0,362.21,362.95,362.17,362.35,8457.0
2020-02-19 11:40:00,362.34,362.38,362.14,362.16,3575.0,362.34,362.38,362.14,362.16,3575.0
2020-02-19 11:45:00,362.15,362.49,361.97,362.45,6795.0,362.15,362.49,361.97,362.45,6795.0
2020-02-19 11:50:00,362.39,362.49,361.92,361.96,5275.0,362.39,362.49,361.92,361.96,5275.0
2020-02-19 11:55:00,361.97,362.21,361.9,362.13,7310.0,361.97,362.21,361.9,362.13,7310.0
2020-02-19 12:00:00,362.1,362.3,361.99,362.11,4809.0,362.1,362.3,361.99,362.11,4809.0
2020-02-19 12:05:00,362.25,362.46,362.14,362.28,9919.0,362.25,362.46,362.14,362.28,9919.0
2020-02-19 12:10:00,362.28,362.58,362.22,362.32,9752.0,362.28,362.58,362.22,362.32,9752.0
2020-02-19 12:15:00,362.39,362.73,362.32,362.68,5568.0,362.39,362.73,362.32,362.68,5568.0
2020-02-19 12:20:00,362.74,362.74,362.2,362.2,2910.0,362.74,362.74,362.2,362.2,2910.0
2020-02-19 12:25:00,362.14,362.57,362.14,362.43,7979.0,362.14,362.57,362.14,362.43,7979.0
2020-02-19 12:30:00,362.29,362.29,362.05,362.05,1701.0,362.29,362.29,362.05,362.05,1701.0
2020-02-19 12:35:00,362.0,362.09,361.6,361.75,12326.0,362.0,362.09,361.6,361.75,12326.0
2020-02-19 12:40:00,361.7,361.73,360.93,361.42,18100.0,361.7,361.73,360.93,361.42,18100.0
2020-02-19 12:45:00,361.35,362.47,361.35,362.47,9654.0,361.35,362.47,361.35,362.47,9654.0
2020-02-19 12:50:00,362.64,362.64,361.85,361.95,8792.0,362.64,362.64,361.85,361.95,8792.0
2020-02-19 12:55:00,362.1,362.28,361.76,362.08,17788.0,362.1,362.28,361.76,362.08,17788.0
2020-02-19 13:00:00,362.06,362.18,361.88,362.0,4128.0,362.06,362.18,361.88,362.0,4128.0
2020-02-19 13:05:00,362.0,362.44,361.95,362.34,5006.0,362.0,362.44,361.95,362.34,5006.0
2020-02-19 13:10:00,362.35,362.51,361.9,362.08,4740.0,362.35,362.51,361.9,362.08,4740.0
2020-02-19 13:15:00,362.02,362.15,361.77,361.91,2009.0,362.02,362.15,361.77,361.91,2009.0
2020-02-19 13:20:00,361.83,361.84,361.25,361.43,4433.0,361.83,361.84,361.25,361.43,4433.0
2020-02-19 13:25:00,361.47,361.7,361.47,361.69,2300.0,361.47,361.7,361.47,361.69,2300.0
2020-02-19 13:30:00,361.6,361.66,361.42,361.66,3472.0,361.6,361.66,361.42,361.66,3472.0
2020-02-19 13:35:00,361.66,361.72,361.08,361.16,4342.0,361.66,361.72,361.08,361.16,4342.0
2020-02-19 13:40:00,361.14,361.43,361.14,361.36,4663.0,361.14,361.43,361.14,361.36,4663.0
2020-02-19 13:45:00,361.49,361.54,361.32,361.33,9065.0,361.49,361.54,361.32,361.33,9065.0
2020-02-19 13:50:00,361.31,361.6,361.24,361.6,5228.0,361.31,361.6,361.24,361.6,5228.0
2020-02-19 13:55:00,361.65,361.7,360.98,361.19,12316.0,361.65,361.7,360.98,361.19,12316.0
2020-02-19 14:00:00,361.06,361.17,360.95,361.07,3257.0,361.06,361.17,360.95,361.07,3257.0
2020-02-19 14:05:00,361.09,361.27,361.01,361.11,5624.0,361.09,361.27,361.01,361.11,5624.0
2020-02-19 14:10:00,361.09,361.4,360.89,361.23,5829.0,361.09,361.4,360.89,361.23,5829.0
2020-02-19 14:15:00,361.29,361.34,361.12,361.13,1557.0,361.29,361.34,361.12,361.13,1557.0
2020-02-19 14:20:00,361.08,361.34,360.92,361.28,3412.0,361.08,361.34,360.92,361.28,3412.0
2020-02-19 14:25:00,361.19,361.25,361.0,361.08,2840.0,361.19,361.25,361.0,361.08,2840.0
2020-02-19 14:30:00,361.14,361.16,360.98,361.0,2139.0,361.14,361.16,360.98,361.0,2139.0
2020-02-19 14:35:00,361.07,361.08,360.84,360.85,5075.0,361.07,361.08,360.84,360.85,5075.0
2020-02-19 14:40:00,361.03,361.2,360.65,361.2,3128.0,361.03,361.2,360.65,361.2,3128.0
2020-02-19 14:45:00,361.28,361.28,360.72,360.76,3909.0,361.28,361.28,360.72,360.76,3909.0
2020-02-19 14:50:00,360.79,361.03,360.79,360.9,6500.0,360.79,361.03,360.79,360.9,6500.0
2020-02-19 14:55:00,360.9,360.95,360.56,360.7,4220.0,360.9,360.95,360.56,360.7,4220.0
2020-02-19 15:00:00,360.61,360.71,360.15,360.17,3044.0,360.61,360.71,360.15,360.17,3044.0
2020-02-19 15:05:00,360.05,360.14,359.74,359.74,8076.0,360.05,360.14,359.74,359.74,8076.0
2020-02-19 15:10:00,359.71,359.93,359.3,359.87,44136.0,359.71,359.93,359.3,359.87,44136.0
2020-02-19 15:15:00,359.9,360.11,359.89,359.99,16683.0,359.9,360.11,359.89,359.99,16683.0
2020-02-19 15:20:00,359.99,360.09,359.58,359.68,35625.0,359.99,360.09,359.58,359.68,35625.0
2020-02-19 15:25:00,359.65,359.69,359.21,359.22,4236.0,359.65,359.69,359.21,359.22,4236.0
2020-02-19 15:30:00,359.17,359.27,358.77,358.81,10079.0,359.17,359.27,358.77,358.81,10079.0
2020-02-19 15:35:00,358.74,359.25,358.47,358.96,12671.0,358.74,359.25,358.47,358.96,12671.0
2020-02-19 15:40:00,358.89,358.93,358.1,358.16,11495.0,358.89,358.93,358.1,358.16,11495.0
2020-02-19 15:45:00,358.11,358.47,357.95,358.0,15186.0,358.11,358.47,357.95,358.0,15186.0
2020-02-19 15:50:00,357.77,357.86,357.4,357.61,36040.0,357.77,357.86,357.4,357.61,36040.0
2020-02-19 15:55:00,357.64,358.2,357.49,357.66,42045.0,357.64,358.2,357.49,357.66,42045.0
2020-02-20 09:30:00,357.72,359.29,357.47,358.25,33078.0,357.72,359.29,357.47,358.25,33078.0
2020-02-20 09:35:00,358.21,359.48,357.24,359.47,15357.0,358.21,359.48,357.24,359.47,15357.0
2020-02-20 09:40:00,359.45,361.98,359.28,361.41,12478.0,359.45,361.98,359.28,361.41,12478.0
2020-02-20 09:45:00,361.75,361.76,359.36,360.45,29785.0,361.75,361.76,359.36,360.45,29785.0
2020-02-20 09:50:00,360.39,360.93,359.9,360.03,9969.0,360.39,360.93,359.9,360.03,9969.0
2020-02-20 09:55:00,360.21,360.73,359.85,360.26,10130.0,360.21,360.73,359.85,360.26,10130.0
2020-02-20 10:00:00,360.4,360.48,359.46,359.81,19858.0,360.4,360.48,359.46,359.81,19858.0
2020-02-20 10:05:00,359.85,360.0,358.03,358.03,22528.0,359.85,360.0,358.03,358.03,22528.0
2020-02-20 10:10:00,358.25,358.98,358.18,358.31,11796.0,358.25,358.98,358.18,358.31,11796.0
2020-02-20 10:15:00,358.44,359.21,358.44,358.88,8183.0,358.44,359.21,358.44,358.88,8183.0
2020-02-20 10:20:00,358.82,358.96,358.29,358.29,6331.0,358.82,358.96,358.29,358.29,6331.0
2020-02-20 10:25:00,358.32,359.55,358.31,359.53,5818.0,358.32,359.55,358.31,359.53,5818.0
2020-02-20 10:30:00,359.39,359.54,359.23,359.27,7234.0,359.39,359.54,359.23,359.27,7234.0
2020-02-20 10:35:00,359.35,359.47,359.09,359.19,4413.0,359.35,359.47,359.09,359.19,4413.0
2020-02-20 10:40:00,359.13,360.04,359.13,359.96,6096.0,359.13,360.04,359.13,359.96,6096.0
2020-02-20 10:45:00,360.06,360.12,359.74,359.84,12070.0,360.06,360.12,359.74,359.84,12070.0
2020-02-20 10:50:00,359.89,359.91,358.61,358.61,11847.0,359.89,359.91,358.61,358.61,11847.0
2020-02-20 10:55:00,358.5,358.93,358.21,358.5,6035.0,358.5,358.93,358.21,358.5,6035.0
2020-02-20 11:00:00,358.39,358.44,357.64,357.67,13222.0,358.39,358.44,357.64,357.67,13222.0
2020-02-20 11:05:00,357.8,357.86,357.2,357.31,9437.0,357.8,357.86,357.2,357.31,9437.0
2020-02-20 11:10:00,357.38,357.38,356.09,356.09,12706.0,357.38,357.38,356.09,356.09,12706.0
2020-02-20 11:15:00,356.0,356.0,354.32,355.35,19833.0,356.0,356.0,354.32,355.35,19833.0
2020-02-20 11:20:00,354.91,355.39,353.8,353.88,13121.0,354.91,355.39,353.8,353.88,13121.0
2020-02-20 11:25:00,353.55,353.56,350.14,350.3,27590.0,353.55,353.56,350.14,350.3,27590.0
2020-02-20 11:30:00,350.38,350.85,345.41,346.93,40572.0,350.38,350.85,345.41,346.93,40572.0
2020-02-20 11:35:00,346.85,350.81,346.31,350.81,43579.0,346.85,350.81,346.31,350.81,43579.0
2020-02-20 11:40:00,351.41,351.41,348.97,349.14,44457.0,351.41,351.41,348.97,349.14,44457.0
2020-02-20 11:45:00,349.31,349.98,348.54,348.99,36101.0,349.31,349.98,348.54,348.99,36101.0
2020-02-20 11:50:00,348.99,350.92,348.9,350.68,18903.0,348.99,350.92,348.9,350.68,18903.0
2020-02-20 11:55:00,350.68,351.4,350.54,350.91,17263.0,350.68,351.4,350.54,350.91,17263.0
2020-02-20 12:00:00,350.55,351.07,350.05,350.08,8811.0,350.55,351.07,350.05,350.08,8811.0
2020-02-20 12:05:00,350.54,351.32,349.73,349.89,15043.0,350.54,351.32,349.73,349.89,15043.0
2020-02-20 12:10:00,350.11,351.2,350.03,350.57,19892.0,350.11,351.2,350.03,350.57,19892.0
2020-02-20 12:15:00,350.57,351.09,350.27,351.09,13431.0,350.57,351.09,350.27,351.09,13431.0
2020-02-20 12:20:00,350.77,350.88,350.01,350.04,6751.0,350.77,350.88,350.01,350.04,6751.0
2020-02-20 12:25:00,349.88,350.07,349.43,349.76,4308.0,349.88,350.07,349.43,349.76,4308.0
2020-02-20 12:30:00,349.76,350.32,349.32,349.87,11964.0,349.76,350.32,349.32,349.87,11964.0
2020-02-20 12:35:00,349.7,350.1,349.24,349.83,6428.0,349.7,350.1,349.24,349.83,6428.0
2020-02-20 12:40:00,349.63,349.88,348.98,349.04,15219.0,349.63,349.88,348.98,349.04,15219.0
2020-02-20 12:45:00,349.23,349.83,348.72,349.18,20690.0,349.23,349.83,348.72,349.18,20690.0
2020-02-20 12:50:00,349.11,349.6,348.72,349.51,11347.0,349.11,349.6,348.72,349.51,11347.0
2020-02-20 12:55:00,349.62,350.62,349.47,350.62,32126.0,349.62,350.62,349.47,350.62,32126.0
2020-02-20 13:00:00,350.45,350.63,350.26,350.43,19874.0,350.45,350.63,350.26,350.43,19874.0
2020-02-20 13:05:00,350.5,351.34,350.3,351.34,13542.0,350.5,351.34,350.3,351.34,13542.0
2020-02-20 13:10:00,351.34,351.79,351.16,351.16,7912.0,351.34,351.79,351.16,351.16,7912.0
2020-02-20 13:15:00,351.37,351.65,350.45,350.55,13936.0,351.37,351.65,350.45,350.55,13936.0
2020-02-20 13:20:00,350.66,351.05,350.35,351.01,5697.0,350.66,351.05,350.35,351.01,5697.0
2020-02-20 13:25:00,351.02,351.1,350.48,350.75,5359.0,351.02,351.1,350.48,350.75,5359.0
2020-02-20 13:30:00,350.7,351.42,350.64,351.34,10624.0,350.7,351.42,350.64,351.34,10624.0
2020-02-20 13:35:00,351.27,351.27,350.12,350.36,6043.0,351.27,351.27,350.12,350.36,6043.0
2020-02-20 13:40:00,350.28,350.61,349.76,350.04,3280.0,350.28,350.61,349.76,350.04,3280.0
2020-02-20 13:45:00,350.15,351.2,350.1,350.94,6524.0,350.15,351.2,350.1,350.94,6524.0
2020-02-20 13:50:00,350.91,351.04,350.76,350.96,6406.0,350.91,351.04,350.76,350.96,6406.0
2020-02-20 13:55:00,351.0,351.33,350.73,351.31,13980.0,351.0,351.33,350.73,351.31,13980.0
2020-02-20 14:00:00,351.25,351.84,351.14,351.73,37630.0,351.25,351.84,351.14,351.73,37630.0
2020-02-20 14:05:00,351.76,352.11,351.16,351.16,13640.0,351.76,352.11,351.16,351.16,13640.0
2020-02-20 14:10:00,351.49,352.02,351.35,351.73,16261.0,351.49,352.02,351.35,351.73,16261.0
2020-02-20 14:15:00,351.6,351.8,351.29,351.47,13368.0,351.6,351.8,351.29,351.47,13368.0
2020-02-20 14:20:00,351.53,351.93,351.53,351.85,11013.0,351.53,351.93,351.53,351.85,11013.0
2020-02-20 14:25:00,351.77,351.9,351.61,351.64,7227.0,351.77,351.9,351.61,351.64,7227.0
2020-02-20 14:30:00,351.62,352.4,351.38,352.28,15429.0,351.62,352.4,351.38,352.28,15429.0
2020-02-20 14:35:00,352.19,352.37,351.94,352.25,16925.0,352.19,352.37,351.94,352.25,16925.0
2020-02-20 14:40:00,352.19,352.45,352.09,352.39,9160.0,352.19,352.45,352.09,352.39,9160.0
2020-02-20 14:45:00,352.45,352.65,352.07,352.36,9209.0,352.45,352.65,352.07,352.36,9209.0
2020-02-20 14:50:00,352.56,352.56,351.83,351.93,11581.0,352.56,352.56,351.83,351.93,11581.0
2020-02-20 14:55:00,351.93,352.1,351.75,351.99,15794.0,351.93,352.1,351.75,351.99,15794.0
2020-02-20 15:00:00,352.0,352.08,351.85,351.87,18576.0,352.0,352.08,351.85,351.87,18576.0
2020-02-20 15:05:00,352.0,352.41,351.93,352.11,17364.0,352.0,352.41,351.93,352.11,17364.0
2020-02-20 15:10:00,352.16,352.28,351.84,352.12,19288.0,352.16,352.28,351.84,352.12,19288.0
2020-02-20 15:15:00,352.04,352.36,351.72,352.31,12134.0,352.04,352.36,351.72,352.31,12134.0
2020-02-20 15:20:00,352.29,352.42,352.12,352.36,22522.0,352.29,352.42,352.12,352.36,22522.0
2020-02-20 15:25:00,352.38,353.09,352.37,352.91,10858.0,352.38,353.09,352.37,352.91,10858.0
2020-02-20 15:30:00,352.98,353.31,352.93,353.14,21770.0,352.98,353.31,352.93,353.14,21770.0
2020-02-20 15:35:00,353.01,353.36,352.99,353.15,15422.0,353.01,353.36,352.99,353.15,15422.0
2020-02-20 15:40:00,353.19,353.37,352.66,353.1,20562.0,353.19,353.37,352.66,353.1,20562.0
2020-02-20 15:45:00,353.19,353.19,352.15,352.15,19382.0,353.19,353.19,352.15,352.15,19382.0
2020-02-20 15:50:00,352.15,352.5,351.91,352.28,42299.0,352.15,352.5,351.91,352.28,42299.0
2020-02-20 15:55:00,352.35,353.18,352.2,352.74,62407.0,352.35,353.18,352.2,352.74,62407.0
2020-02-21 09:30:00,350.48,351.75,350.14,350.44,75360.0,350.48,351.75,350.14,350.44,75360.0
2020-02-21 09:35:00,350.66,350.9,348.8,348.81,14235.0,350.66,350.9,348.8,348.81,14235.0
2020-02-21 09:40:00,349.72,349.76,348.33,349.71,10212.0,349.72,349.76,348.33,349.71,10212.0
2020-02-21 09:45:00,349.84,349.84,344.21,344.45,19601.0,349.84,349.84,344.21,344.45,19601.0
2020-02-21 09:50:00,344.44,347.11,343.19,345.0,35350.0,344.44,347.11,343.19,345.0,35350.0
2020-02-21 09:55:00,345.07,347.59,344.36,347.05,17551.0,345.07,347.59,344.36,347.05,17551.0
2020-02-21 10:00:00,347.43,347.68,344.58,345.19,13754.0,347.43,347.68,344.58,345.19,13754.0
2020-02-21 10:05:00,345.01,346.77,344.56,346.33,12939.0,345.01,346.77,344.56,346.33,12939.0
2020-02-21 10:10:00,345.97,346.4,345.49,345.93,10139.0,345.97,346.4,345.49,345.93,10139.0
2020-02-21 10:15:00,346.11,346.58,344.57,345.88,13364.0,346.11,346.58,344.57,345.88,13364.0
2020-02-21 10:20:00,345.99,347.55,345.61,347.07,13510.0,345.99,347.55,345.61,347.07,13510.0
2020-02-21 10:25:00,347.12,347.78,346.44,347.78,23342.0,347.12,347.78,346.44,347.78,23342.0
2020-02-21 10:30:00,347.53,347.91,346.66,346.8,7712.0,347.53,347.91,346.66,346.8,7712.0
2020-02-21 10:35:00,347.06,347.09,346.38,346.38,3874.0,347.06,347.09,346.38,346.38,3874.0
2020-02-21 10:40:00,346.28,346.39,345.66,346.19,4265.0,346.28,346.39,345.66,346.19,4265.0
2020-02-21 10:45:00,346.22,346.22,345.35,346.05,10063.0,346.22,346.22,345.35,346.05,10063.0
2020-02-21 10:50:00,346.16,346.25,345.67,346.05,10331.0,346.16,346.25,345.67,346.05,10331.0
2020-02-21 10:55:00,345.74,346.09,345.17,345.69,14924.0,345.74,346.09,345.17,345.69,14924.0
2020-02-21 11:00:00,345.61,345.88,345.13,345.41,28065.0,345.61,345.88,345.13,345.41,28065.0
2020-02-21 11:05:00,345.48,345.62,344.54,344.81,20789.0,345.48,345.62,344.54,344.81,20789.0
2020-02-21 11:10:00,344.75,345.86,344.63,345.73,21706.0,344.75,345.86,344.63,345.73,21706.0
2020-02-21 11:15:00,345.82,345.83,345.06,345.16,7067.0,345.82,345.83,345.06,345.16,7067.0
2020-02-21 11:20:00,345.06,345.75,345.06,345.7,4694.0,345.06,345.75,345.06,345.7,4694.0
2020-02-21 11:25:00,345.73,345.85,345.3,345.63,27605.0,345.73,345.85,345.3,345.63,27605.0
2020-02-21 11:30:00,345.68,346.07,345.5,345.72,24025.0,345.68,346.07,345.5,345.72,24025.0
2020-02-21 11:35:00,345.66,345.93,345.2,345.71,7387.0,345.66,345.93,345.2,345.71,7387.0
2020-02-21 11:40:00,345.76,345.76,345.4,345.55,8295.0,345.76,345.76,345.4,345.55,8295.0
2020-02-21 11:45:00,345.54,345.7,344.8,345.11,8893.0,345.54,345.7,344.8,345.11,8893.0
2020-02-21 11:50:00,344.93,345.27,344.85,344.93,13172.0,344.93,345.27,344.85,344.93,13172.0
2020-02-21 11:55:00,345.0,345.38,344.84,345.06,17488.0,345.0,345.38,344.84,345.06,17488.0
2020-02-21 12:00:00,345.14,345.39,344.88,345.03,22315.0,345.14,345.39,344.88,345.03,22315.0
2020-02-21 12:05:00,345.04,345.82,345.02,345.5,26672.0,345.04,345.82,345.02,345.5,26672.0
2020-02-21 12:10:00,345.63,346.05,345.39,345.39,5015.0,345.63,346.05,345.39,345.39,5015.0
2020-02-21 12:15:00,345.41,345.58,345.08,345.26,5035.0,345.41,345.58,345.08,345.26,5035.0
2020-02-21 12:20:00,345.41,345.5,344.97,344.98,6542.0,345.41,345.5,344.97,344.98,6542.0
2020-02-21 12:25:00,345.09,345.26,344.9,345.0,6155.0,345.09,345.26,344.9,345.0,6155.0
2020-02-21 12:30:00,345.09,345.28,344.54,344.54,11289.0,345.09,345.28,344.54,344.54,11289.0
2020-02-21 12:35:00,344.48,344.8,344.22,344.49,13288.0,344.48,344.8,344.22,344.49,13288.0
2020-02-21 12:40:00,344.44,344.54,343.51,343.94,14919.0,344.44,344.54,343.51,343.94,14919.0
2020-02-21 12:45:00,343.98,344.51,343.75,343.79,11556.0,343.98,344.51,343.75,343.79,11556.0
2020-02-21 12:50:00,343.75,343.88,343.5,343.5,16634.0,343.75,343.88,343.5,343.5,16634.0
2020-02-21 12:55:00,343.45,343.75,343.38,343.56,31431.0,343.45,343.75,343.38,343.56,31431.0
2020-02-21 13:00:00,343.5,344.09,343.41,343.71,30000.0,343.5,344.09,343.41,343.71,30000.0
2020-02-21 13:05:00,343.82,343.86,343.47,343.7,25508.0,343.82,343.86,343.47,343.7,25508.0
2020-02-21 13:10:00,343.75,343.79,343.0,343.12,9239.0,343.75,343.79,343.0,343.12,9239.0
2020-02-21 13:15:00,343.04,343.26,342.92,342.95,13366.0,343.04,343.26,342.92,342.95,13366.0
2020-02-21 13:20:00,343.04,343.19,342.52,342.62,18835.0,343.04,343.19,342.52,342.62,18835.0
2020-02-21 13:25:00,342.57,342.77,342.24,342.32,15337.0,342.57,342.77,342.24,342.32,15337.0
2020-02-21 13:30:00,342.31,342.66,341.76,341.82,22029.0,342.31,342.66,341.76,341.82,22029.0
2020-02-21 13:35:00,341.73,341.73,340.9,341.14,25893.0,341.73,341.73,340.9,341.14,25893.0
2020-02-21 13:40:00,341.06,341.5,340.99,341.04,32234.0,341.06,341.5,340.99,341.04,32234.0
2020-02-21 13:45:00,341.0,341.16,340.05,340.06,16578.0,341.0,341.16,340.05,340.06,16578.0
2020-02-21 13:50:00,340.06,340.1,339.37,339.38,15155.0,340.06,340.1,339.37,339.38,15155.0
2020-02-21 13:55:00,339.52,340.39,339.32,340.04,44981.0,339.52,340.39,339.32,340.04,44981.0
2020-02-21 14:00:00,340.02,340.75,339.85,340.48,51154.0,340.02,340.75,339.85,340.48,51154.0
2020-02-21 14:05:00,340.37,340.5,339.84,339.99,37284.0,340.37,340.5,339.84,339.99,37284.0
2020-02-21 14:10:00,339.9,340.08,339.6,339.69,15810.0,339.9,340.08,339.6,339.69,15810.0
2020-02-21 14:15:00,339.69,339.88,338.85,339.35,37774.0,339.69,339.88,338.85,339.35,37774.0
2020-02-21 14:20:00,339.18,340.07,338.96,339.51,34347.0,339.18,340.07,338.96,339.51,34347.0
2020-02-21 14:25:00,339.45,340.9,339.33,340.79,19687.0,339.45,340.9,339.33,340.79,19687.0
2020-02-21 14:30:00,340.86,341.29,340.74,341.04,16243.0,340.86,341.29,340.74,341.04,16243.0
2020-02-21 14:35:00,340.79,341.12,340.79,340.94,13740.0,340.79,341.12,340.79,340.94,13740.0
2020-02-21 14:40:00,341.0,342.16,340.6,342.16,19234.0,341.0,342.16,340.6,342.16,19234.0
2020-02-21 14:45:00,341.9,342.3,341.5,341.62,14472.0,341.9,342.3,341.5,341.62,14472.0
2020-02-21 14:50:00,341.52,342.33,341.39,341.77,8008.0,341.52,342.33,341.39,341.77,8008.0
2020-02-21 14:55:00,341.71,342.36,341.71,341.91,7744.0,341.71,342.36,341.71,341.91,7744.0
2020-02-21 15:00:00,342.07,342.25,341.84,342.0,14044.0,342.07,342.25,341.84,342.0,14044.0
2020-02-21 15:05:00,341.89,341.89,341.21,341.78,8710.0,341.89,341.89,341.21,341.78,8710.0
2020-02-21 15:10:00,341.74,342.42,341.61,342.37,17690.0,341.74,342.42,341.61,342.37,17690.0
2020-02-21 15:15:00,342.39,342.63,342.09,342.26,11954.0,342.39,342.63,342.09,342.26,11954.0
2020-02-21 15:20:00,342.21,342.35,341.96,342.15,13789.0,342.21,342.35,341.96,342.15,13789.0
2020-02-21 15:25:00,342.15,342.74,342.03,342.52,7317.0,342.15,342.74,342.03,342.52,7317.0
2020-02-21 15:30:00,342.41,342.87,341.77,341.77,17481.0,342.41,342.87,341.77,341.77,17481.0
2020-02-21 15:35:00,341.91,342.56,341.69,342.48,22661.0,341.91,342.56,341.69,342.48,22661.0
2020-02-21 15:40:00,342.52,342.82,342.23,342.66,20882.0,342.52,342.82,342.23,342.66,20882.0
2020-02-21 15:45:00,342.73,343.94,342.46,343.8,26051.0,342.73,343.94,342.46,343.8,26051.0
2020-02-21 15:50:00,343.99,344.3,343.47,344.08,27228.0,343.99,344.3,343.47,344.08,27228.0
2020-02-21 15:55:00,344.19,344.57,344.02,344.48,59264.0,344.19,344.57,344.02,344.48,59264.0
2020-02-24 09:30:00,327.34,330.91,324.19,330.41,109154.0,327.34,330.91,324.19,330.41,109154.0
2020-02-24 09:35:00,330.61,335.83,330.17,335.29,40889.0,330.61,335.83,330.17,335.29,40889.0
2020-02-24 09:40:00,335.46,336.5,333.22,336.46,48281.0,335.46,336.5,333.22,336.46,48281.0
2020-02-24 09:45:00,336.46,336.46,333.01,333.46,21324.0,336.46,336.46,333.01,333.46,21324.0
2020-02-24 09:50:00,333.06,335.33,332.71,334.42,46772.0,333.06,335.33,332.71,334.42,46772.0
2020-02-24 09:55:00,334.65,334.87,333.31,333.31,33347.0,334.65,334.87,333.31,333.31,33347.0
2020-02-24 10:00:00,333.77,334.65,333.0,333.27,36165.0,333.77,334.65,333.0,333.27,36165.0
2020-02-24 10:05:00,333.35,334.91,333.35,334.24,24024.0,333.35,334.91,333.35,334.24,24024.0
2020-02-24 10:10:00,334.59,335.72,333.86,335.62,9489.0,334.59,335.72,333.86,335.62,9489.0
2020-02-24 10:15:00,335.64,336.16,334.8,334.8,19296.0,335.64,336.16,334.8,334.8,19296.0
2020-02-24 10:20:00,334.79,335.0,332.92,333.37,27343.0,334.79,335.0,332.92,333.37,27343.0
2020-02-24 10:25:00,333.63,333.91,331.74,333.0,14456.0,333.63,333.91,331.74,333.0,14456.0
2020-02-24 10:30:00,333.19,333.2,330.14,331.15,22304.0,333.19,333.2,330.14,331.15,22304.0
2020-02-24 10:35:00,331.39,332.54,331.31,331.98,12441.0,331.39,332.54,331.31,331.98,12441.0
2020-02-24 10:40:00,332.03,333.3,331.29,333.3,16688.0,332.03,333.3,331.29,333.3,16688.0
2020-02-24 10:45:00,332.99,333.13,332.3,332.81,10620.0,332.99,333.13,332.3,332.81,10620.0
2020-02-24 10:50:00,333.0,333.22,332.1,332.36,19921.0,333.0,333.22,332.1,332.36,19921.0
2020-02-24 10:55:00,332.33,332.81,332.21,332.47,9155.0,332.33,332.81,332.21,332.47,9155.0
2020-02-24 11:00:00,332.39,332.71,331.27,331.49,10203.0,332.39,332.71,331.27,331.49,10203.0
2020-02-24 11:05:00,331.34,332.14,331.32,331.75,14570.0,331.34,332.14,331.32,331.75,14570.0
2020-02-24 11:10:00,331.93,332.09,331.44,331.84,14640.0,331.93,332.09,331.44,331.84,14640.0
2020-02-24 11:15:00,331.81,333.21,331.52,332.75,11800.0,331.81,333.21,331.52,332.75,11800.0
2020-02-24 11:20:00,332.99,333.06,332.24,332.36,4790.0,332.99,333.06,332.24,332.36,4790.0
2020-02-24 11:25:00,332.05,332.23,331.41,331.49,9346.0,332.05,332.23,331.41,331.49,9346.0
2020-02-24 11:30:00,331.67,332.33,331.1,331.75,8674.0,331.67,332.33,331.1,331.75,8674.0
2020-02-24 11:35:00,331.52,332.03,331.24,331.91,8352.0,331.52,332.03,331.24,331.91,8352.0
2020-02-24 11:40:00,331.76,331.76,330.7,330.78,7564.0,331.76,331.76,330.7,330.78,7564.0
2020-02-24 11:45:00,330.86,331.0,330.14,330.4,10189.0,330.86,331.0,330.14,330.4,10189.0
2020-02-24 11:50:00,330.57,331.0,330.5,330.72,12793.0,330.57,331.0,330.5,330.72,12793.0
2020-02-24 11:55:00,330.72,332.04,330.39,330.91,11077.0,330.72,332.04,330.39,330.91,11077.0
2020-02-24 12:00:00,330.9,331.0,329.69,330.17,9066.0,330.9,331.0,329.69,330.17,9066.0
2020-02-24 12:05:00,330.12,330.21,328.53,328.53,13467.0,330.12,330.21,328.53,328.53,13467.0
2020-02-24 12:10:00,328.5,330.14,328.37,329.8,12450.0,328.5,330.14,328.37,329.8,12450.0
2020-02-24 12:15:00,329.6,330.79,329.6,330.67,11260.0,329.6,330.79,329.6,330.67,11260.0
2020-02-24 12:20:00,330.59,330.79,329.7,329.71,6631.0,330.59,330.79,329.7,329.71,6631.0
2020-02-24 12:25:00,329.85,330.45,329.5,329.94,7841.0,329.85,330.45,329.5,329.94,7841.0
2020-02-24 12:30:00,329.96,330.23,329.5,329.85,9202.0,329.96,330.23,329.5,329.85,9202.0
2020-02-24 12:35:00,330.04,330.74,329.81,330.72,24183.0,330.04,330.74,329.81,330.72,24183.0
2020-02-24 12:40:00,330.5,330.71,329.91,330.5,47610.0,330.5,330.71,329.91,330.5,47610.0
2020-02-24 12:45:00,330.4,330.46,329.44,329.9,19456.0,330.4,330.46,329.44,329.9,19456.0
2020-02-24 12:50:00,329.75,330.45,329.59,330.11,3725.0,329.75,330.45,329.59,330.11,3725.0
2020-02-24 12:55:00,329.88,330.19,329.66,329.98,4100.0,329.88,330.19,329.66,329.98,4100.0
2020-02-24 13:00:00,329.78,329.78,328.71,328.72,6111.0,329.78,329.78,328.71,328.72,6111.0
2020-02-24 13:05:00,329.11,329.38,328.69,328.69,8130.0,329.11,329.38,328.69,328.69,8130.0
2020-02-24 13:10:00,328.82,329.05,328.5,328.68,6833.0,328.82,329.05,328.5,328.68,6833.0
2020-02-24 13:15:00,328.54,328.73,328.15,328.73,9593.0,328.54,328.73,328.15,328.73,9593.0
2020-02-24 13:20:00,328.62,329.74,328.62,329.07,11883.0,328.62,329.74,328.62,329.07,11883.0
2020-02-24 13:25:00,328.94,330.58,328.93,330.58,3983.0,328.94,330.58,328.93,330.58,3983.0
2020-02-24 13:30:00,330.4,331.13,330.4,330.55,26212.0,330.4,331.13,330.4,330.55,26212.0
2020-02-24 13:35:00,330.5,330.8,330.44,330.72,11449.0,330.5,330.8,330.44,330.72,11449.0
2020-02-24 13:40:00,330.52,330.56,330.06,330.56,2473.0,330.52,330.56,330.06,330.56,2473.0
2020-02-24 13:45:00,330.53,331.9,330.52,331.65,5224.0,330.53,331.9,330.52,331.65,5224.0
2020-02-24 13:50:00,331.7,331.85,331.1,331.1,9722.0,331.7,331.85,331.1,331.1,9722.0
2020-02-24 13:55:00,330.97,331.27,330.43,331.0,21053.0,330.97,331.27,330.43,331.0,21053.0
2020-02-24 14:00:00,331.0,331.36,330.76,330.96,8290.0,331.0,331.36,330.76,330.96,8290.0
2020-02-24 14:05:00,330.96,331.13,329.95,330.1,10586.0,330.96,331.13,329.95,330.1,10586.0
2020-02-24 14:10:00,330.0,330.22,329.82,330.05,5376.0,330.0,330.22,329.82,330.05,5376.0
2020-02-24 14:15:00,330.02,330.68,329.94,330.07,9729.0,330.02,330.68,329.94,330.07,9729.0
2020-02-24 14:20:00,330.12,331.07,329.89,331.07,8524.0,330.12,331.07,329.89,331.07,8524.0
2020-02-24 14:25:00,331.06,332.18,331.0,332.17,4832.0,331.06,332.18,331.0,332.17,4832.0
2020-02-24 14:30:00,332.25,332.52,331.86,331.93,3107.0,332.25,332.52,331.86,331.93,3107.0
2020-02-24 14:35:00,331.94,332.52,331.72,332.48,5327.0,331.94,332.52,331.72,332.48,5327.0
2020-02-24 14:40:00,332.36,332.38,331.97,332.29,4498.0,332.36,332.38,331.97,332.29,4498.0
2020-02-24 14:45:00,332.35,333.1,332.32,332.95,6868.0,332.35,333.1,332.32,332.95,6868.0
2020-02-24 14:50:00,333.1,333.55,332.75,333.51,8445.0,333.1,333.55,332.75,333.51,8445.0
2020-02-24 14:55:00,333.39,333.82,333.0,333.73,10625.0,333.39,333.82,333.0,333.73,10625.0
2020-02-24 15:00:00,333.71,334.56,333.45,334.26,7592.0,333.71,334.56,333.45,334.26,7592.0
2020-02-24 15:05:00,334.26,335.3,334.26,335.12,9547.0,334.26,335.3,334.26,335.12,9547.0
2020-02-24 15:10:00,335.15,335.15,333.13,333.17,15703.0,335.15,335.15,333.13,333.17,15703.0
2020-02-24 15:15:00,333.25,333.25,332.72,333.0,20408.0,333.25,333.25,332.72,333.0,20408.0
2020-02-24 15:20:00,333.0,334.07,332.7,333.5,15414.0,333.0,334.07,332.7,333.5,15414.0
2020-02-24 15:25:00,333.54,333.93,333.4,333.59,8854.0,333.54,333.93,333.4,333.59,8854.0
2020-02-24 15:30:00,333.69,333.96,333.15,333.7,9644.0,333.69,333.96,333.15,333.7,9644.0
2020-02-24 15:35:00,333.65,333.77,333.07,333.44,9459.0,333.65,333.77,333.07,333.44,9459.0
2020-02-24 15:40:00,333.53,333.74,333.06,333.18,9529.0,333.53,333.74,333.06,333.18,9529.0
2020-02-24 15:45:00,333.25,334.87,333.25,334.84,21150.0,333.25,334.87,333.25,334.84,21150.0
2020-02-24 15:50:00,334.55,334.55,333.7,333.96,24304.0,334.55,334.55,333.7,333.96,24304.0
2020-02-24 15:55:00,333.9,333.9,333.24,333.48,57648.0,333.9,333.9,333.24,333.48,57648.0
2020-02-25 09:30:00,338.56,342.08,337.0,337.06,35829.0,338.56,342.08,337.0,337.06,35829.0
2020-02-25 09:35:00,336.74,339.71,336.74,338.81,13639.0,336.74,339.71,336.74,338.81,13639.0
2020-02-25 09:40:00,338.8,338.8,336.38,336.68,10891.0,338.8,338.8,336.38,336.68,10891.0
2020-02-25 09:45:00,337.0,337.07,335.0,337.07,11039.0,337.0,337.07,335.0,337.07,11039.0
2020-02-25 09:50:00,336.57,339.1,336.02,338.98,8437.0,336.57,339.1,336.02,338.98,8437.0
2020-02-25 09:55:00,339.02,339.96,338.17,339.61,8453.0,339.02,339.96,338.17,339.61,8453.0
2020-02-25 10:00:00,338.97,339.33,337.41,337.41,8403.0,338.97,339.33,337.41,337.41,8403.0
2020-02-25 10:05:00,337.26,338.41,337.25,337.96,5084.0,337.26,338.41,337.25,337.96,5084.0
2020-02-25 10:10:00,337.05,337.97,336.26,336.4,14502.0,337.05,337.97,336.26,336.4,14502.0
2020-02-25 10:15:00,336.62,336.95,335.81,336.15,6233.0,336.62,336.95,335.81,336.15,6233.0
2020-02-25 10:20:00,336.34,336.34,334.68,334.68,10025.0,336.34,336.34,334.68,334.68,10025.0
2020-02-25 10:25:00,334.73,335.39,333.65,334.48,14808.0,334.73,335.39,333.65,334.48,14808.0
2020-02-25 10:30:00,334.48,335.2,332.91,334.17,21587.0,334.48,335.2,332.91,334.17,21587.0
2020-02-25 10:35:00,333.65,334.65,333.2,334.49,13993.0,333.65,334.65,333.2,334.49,13993.0
2020-02-25 10:40:00,334.49,336.12,333.95,335.65,17826.0,334.49,336.12,333.95,335.65,17826.0
2020-02-25 10:45:00,335.6,336.21,334.5,334.5,13974.0,335.6,336.21,334.5,334.5,13974.0
2020-02-25 10:50:00,334.33,334.33,332.42,334.0,15227.0,334.33,334.33,332.42,334.0,15227.0
2020-02-25 10:55:00,333.89,334.28,333.2,333.7,13500.0,333.89,334.28,333.2,333.7,13500.0
2020-02-25 11:00:00,334.0,334.26,333.16,333.33,8381.0,334.0,334.26,333.16,333.33,8381.0
2020-02-25 11:05:00,333.58,334.03,332.1,332.63,24023.0,333.58,334.03,332.1,332.63,24023.0
2020-02-25 11:10:00,332.43,333.39,332.17,333.21,12916.0,332.43,333.39,332.17,333.21,12916.0
2020-02-25 11:15:00,333.09,333.09,330.77,331.42,28806.0,333.09,333.09,330.77,331.42,28806.0
2020-02-25 11:20:00,330.91,332.0,330.48,331.22,17945.0,330.91,332.0,330.48,331.22,17945.0
2020-02-25 11:25:00,331.36,332.31,331.22,332.31,5300.0,331.36,332.31,331.22,332.31,5300.0
2020-02-25 11:30:00,332.43,334.88,332.05,334.14,25287.0,332.43,334.88,332.05,334.14,25287.0
2020-02-25 11:35:00,334.17,334.65,333.32,334.65,7981.0,334.17,334.65,333.32,334.65,7981.0
2020-02-25 11:40:00,334.65,334.84,333.5,333.77,11650.0,334.65,334.84,333.5,333.77,11650.0
2020-02-25 11:45:00,334.01,336.5,334.01,336.21,8574.0,334.01,336.5,334.01,336.21,8574.0
2020-02-25 11:50:00,336.05,336.59,335.84,336.59,7026.0,336.05,336.59,335.84,336.59,7026.0
2020-02-25 11:55:00,336.7,336.92,335.97,336.82,8078.0,336.7,336.92,335.97,336.82,8078.0
2020-02-25 12:00:00,337.0,337.7,336.54,336.54,10741.0,337.0,337.7,336.54,336.54,10741.0
2020-02-25 12:05:00,336.83,337.09,336.01,337.09,10530.0,336.83,337.09,336.01,337.09,10530.0
2020-02-25 12:10:00,337.01,338.24,337.0,337.34,14220.0,337.01,338.24,337.0,337.34,14220.0
2020-02-25 12:15:00,337.26,337.27,336.52,336.78,7304.0,337.26,337.27,336.52,336.78,7304.0
2020-02-25 12:20:00,336.65,337.35,336.47,336.95,5358.0,336.65,337.35,336.47,336.95,5358.0
2020-02-25 12:25:00,336.96,337.59,336.34,337.0,6727.0,336.96,337.59,336.34,337.0,6727.0
2020-02-25 12:30:00,337.01,337.8,336.78,337.36,4179.0,337.01,337.8,336.78,337.36,4179.0
2020-02-25 12:35:00,337.66,338.3,337.66,338.15,6597.0,337.66,338.3,337.66,338.15,6597.0
2020-02-25 12:40:00,338.18,338.3,336.5,336.96,6835.0,338.18,338.3,336.5,336.96,6835.0
2020-02-25 12:45:00,336.9,336.9,335.79,336.44,7731.0,336.9,336.9,335.79,336.44,7731.0
2020-02-25 12:50:00,336.31,336.62,335.84,336.47,8036.0,336.31,336.62,335.84,336.47,8036.0
2020-02-25 12:55:00,336.46,336.46,335.66,336.0,7010.0,336.46,336.46,335.66,336.0,7010.0
2020-02-25 13:00:00,335.96,336.37,334.86,335.48,14656.0,335.96,336.37,334.86,335.48,14656.0
2020-02-25 13:05:00,335.75,336.56,335.25,336.38,9480.0,335.75,336.56,335.25,336.38,9480.0
2020-02-25 13:10:00,336.3,336.94,336.13,336.13,4726.0,336.3,336.94,336.13,336.13,4726.0
2020-02-25 13:15:00,335.91,336.03,334.26,334.68,7645.0,335.91,336.03,334.26,334.68,7645.0
2020-02-25 13:20:00,334.83,335.6,334.71,335.12,4287.0,334.83,335.6,334.71,335.12,4287.0
2020-02-25 13:25:00,335.0,335.79,334.84,335.62,3748.0,335.0,335.79,334.84,335.62,3748.0
2020-02-25 13:30:00,335.49,335.61,334.63,335.5,11601.0,335.49,335.61,334.63,335.5,11601.0
2020-02-25 13:35:00,335.55,335.77,334.75,335.22,6976.0,335.55,335.77,334.75,335.22,6976.0
2020-02-25 13:40:00,335.39,336.02,334.93,335.84,7318.0,335.39,336.02,334.93,335.84,7318.0
2020-02-25 13:45:00,335.82,335.91,334.75,334.75,15005.0,335.82,335.91,334.75,334.75,15005.0
2020-02-25 13:50:00,334.92,335.51,333.98,334.23,6301.0,334.92,335.51,333.98,334.23,6301.0
2020-02-25 13:55:00,334.28,334.35,332.65,332.69,6946.0,334.28,334.35,332.65,332.69,6946.0
2020-02-25 14:00:00,332.52,332.73,331.55,332.31,8288.0,332.52,332.73,331.55,332.31,8288.0
2020-02-25 14:05:00,332.39,332.71,330.25,330.25,9792.0,332.39,332.71,330.25,330.25,9792.0
2020-02-25 14:10:00,330.68,332.38,330.52,332.18,7243.0,330.68,332.38,330.52,332.18,7243.0
2020-02-25 14:15:00,332.15,332.41,330.58,330.59,7802.0,332.15,332.41,330.58,330.59,7802.0
2020-02-25 14:20:00,330.5,330.94,329.69,329.92,19273.0,330.5,330.94,329.69,329.92,19273.0
2020-02-25 14:25:00,329.63,330.48,329.25,329.29,17439.0,329.63,330.48,329.25,329.29,17439.0
2020-02-25 14:30:00,329.61,330.27,328.59,329.98,12386.0,329.61,330.27,328.59,329.98,12386.0
2020-02-25 14:35:00,329.61,330.0,329.1,329.51,9559.0,329.61,330.0,329.1,329.51,9559.0
2020-02-25 14:40:00,329.51,331.64,328.85,331.64,10384.0,329.51,331.64,328.85,331.64,10384.0
2020-02-25 14:45:00,331.45,332.18,330.73,331.9,14290.0,331.45,332.18,330.73,331.9,14290.0
2020-02-25 14:50:00,332.1,332.17,331.04,331.97,11561.0,332.1,332.17,331.04,331.97,11561.0
2020-02-25 14:55:00,332.03,332.19,331.18,331.37,17464.0,332.03,332.19,331.18,331.37,17464.0
2020-02-25 15:00:00,332.21,332.77,331.55,332.15,34925.0,332.21,332.77,331.55,332.15,34925.0
2020-02-25 15:05:00,331.92,332.85,331.74,331.93,8982.0,331.92,332.85,331.74,331.93,8982.0
2020-02-25 15:10:00,331.94,332.25,331.49,331.65,33830.0,331.94,332.25,331.49,331.65,33830.0
2020-02-25 15:15:00,331.52,332.26,330.82,331.69,12296.0,331.52,332.26,330.82,331.69,12296.0
2020-02-25 15:20:00,331.83,331.86,329.92,330.49,8586.0,331.83,331.86,329.92,330.49,8586.0
2020-02-25 15:25:00,330.4,331.18,330.08,330.61,10229.0,330.4,331.18,330.08,330.61,10229.0
2020-02-25 15:30:00,330.49,330.49,328.44,328.84,18950.0,330.49,330.49,328.44,328.84,18950.0
2020-02-25 15:35:00,328.92,328.92,327.57,327.71,18812.0,328.92,328.92,327.57,327.71,18812.0
2020-02-25 15:40:00,327.62,329.23,327.62,329.0,17090.0,327.62,329.23,327.62,329.0,17090.0
2020-02-25 15:45:00,329.06,330.27,328.94,328.94,19451.0,329.06,330.27,328.94,328.94,19451.0
2020-02-25 15:50:00,329.2,330.0,328.9,329.38,32395.0,329.2,330.0,328.9,329.38,32395.0
2020-02-25 15:55:00,329.31,330.39,328.97,329.72,38580.0,329.31,330.39,328.97,329.72,38580.0
2020-02-26 09:30:00,331.0,334.86,330.25,332.59,79255.0,331.0,334.86,330.25,332.59,79255.0
2020-02-26 09:35:00,332.88,341.0,332.88,341.0,23675.0,332.88,341.0,332.88,341.0,23675.0
2020-02-26 09:40:00,341.0,342.45,339.33,341.91,40196.0,341.0,342.45,339.33,341.91,40196.0
2020-02-26 09:45:00,341.41,341.76,337.76,340.05,32436.0,341.41,341.76,337.76,340.05,32436.0
2020-02-26 09:50:00,339.86,340.65,338.14,340.18,49348.0,339.86,340.65,338.14,340.18,49348.0
2020-02-26 09:55:00,340.1,340.1,338.01,338.28,25942.0,340.1,340.1,338.01,338.28,25942.0
2020-02-26 10:00:00,338.54,339.13,336.46,337.62,22862.0,338.54,339.13,336.46,337.62,22862.0
2020-02-26 10:05:00,338.24,338.45,337.31,338.4,6915.0,338.24,338.45,337.31,338.4,6915.0
2020-02-26 10:10:00,338.46,339.88,337.28,339.88,11437.0,338.46,339.88,337.28,339.88,11437.0
2020-02-26 10:15:00,339.69,340.19,339.02,339.92,19510.0,339.69,340.19,339.02,339.92,19510.0
2020-02-26 10:20:00,339.77,340.38,338.68,339.33,8550.0,339.77,340.38,338.68,339.33,8550.0
2020-02-26 10:25:00,339.54,340.07,339.01,339.44,11004.0,339.54,340.07,339.01,339.44,11004.0
2020-02-26 10:30:00,338.9,340.2,338.75,340.19,8312.0,338.9,340.2,338.75,340.19,8312.0
2020-02-26 10:35:00,340.5,341.48,340.3,340.45,16992.0,340.5,341.48,340.3,340.45,16992.0
2020-02-26 10:40:00,340.47,341.44,340.08,341.3,12783.0,340.47,341.44,340.08,341.3,12783.0
2020-02-26 10:45:00,341.27,342.37,341.26,341.87,32219.0,341.27,342.37,341.26,341.87,32219.0
2020-02-26 10:50:00,342.0,342.51,341.51,341.84,9115.0,342.0,342.51,341.51,341.84,9115.0
2020-02-26 10:55:00,341.88,342.05,341.45,341.5,8707.0,341.88,342.05,341.45,341.5,8707.0
2020-02-26 11:00:00,341.5,341.78,340.65,341.37,33636.0,341.5,341.78,340.65,341.37,33636.0
2020-02-26 11:05:00,341.25,341.71,340.78,340.91,12575.0,341.25,341.71,340.78,340.91,12575.0
2020-02-26 11:10:00,340.97,340.97,340.13,340.45,12027.0,340.97,340.97,340.13,340.45,12027.0
2020-02-26 11:15:00,340.31,341.3,340.31,341.2,9228.0,340.31,341.3,340.31,341.2,9228.0
2020-02-26 11:20:00,340.94,341.43,340.79,341.41,3202.0,340.94,341.43,340.79,341.41,3202.0
2020-02-26 11:25:00,341.57,341.94,341.44,341.68,9284.0,341.57,341.94,341.44,341.68,9284.0
2020-02-26 11:30:00,341.46,341.54,339.75,340.37,4951.0,341.46,341.54,339.75,340.37,4951.0
2020-02-26 11:35:00,340.46,341.27,339.7,341.14,3716.0,340.46,341.27,339.7,341.14,3716.0
2020-02-26 11:40:00,341.25,341.58,340.25,340.39,4245.0,341.25,341.58,340.25,340.39,4245.0
2020-02-26 11:45:00,340.05,340.05,339.36,339.36,4632.0,340.05,340.05,339.36,339.36,4632.0
2020-02-26 11:50:00,339.47,339.48,338.02,338.36,7245.0,339.47,339.48,338.02,338.36,7245.0
2020-02-26 11:55:00,338.18,338.65,337.71,337.71,6202.0,338.18,338.65,337.71,337.71,6202.0
2020-02-26 12:00:00,337.67,337.82,336.26,336.44,10185.0,337.67,337.82,336.26,336.44,10185.0
2020-02-26 12:05:00,336.13,336.65,335.19,336.0,10073.0,336.13,336.65,335.19,336.0,10073.0
2020-02-26 12:10:00,335.95,336.25,335.14,335.59,19750.0,335.95,336.25,335.14,335.59,19750.0
2020-02-26 12:15:00,335.94,335.94,334.16,335.06,20127.0,335.94,335.94,334.16,335.06,20127.0
2020-02-26 12:20:00,335.21,335.88,333.39,335.54,15460.0,335.21,335.88,333.39,335.54,15460.0
2020-02-26 12:25:00,335.39,335.57,334.76,335.57,2550.0,335.39,335.57,334.76,335.57,2550.0
2020-02-26 12:30:00,335.67,337.14,335.67,337.13,7654.0,335.67,337.14,335.67,337.13,7654.0
2020-02-26 12:35:00,337.54,337.6,336.19,336.6,5049.0,337.54,337.6,336.19,336.6,5049.0
2020-02-26 12:40:00,336.44,336.53,335.66,335.7,3510.0,336.44,336.53,335.66,335.7,3510.0
2020-02-26 12:45:00,335.54,336.75,335.54,336.44,7835.0,335.54,336.75,335.54,336.44,7835.0
2020-02-26 12:50:00,336.57,336.87,335.56,335.79,3240.0,336.57,336.87,335.56,335.79,3240.0
2020-02-26 12:55:00,335.64,336.21,334.92,336.07,4432.0,335.64,336.21,334.92,336.07,4432.0
2020-02-26 13:00:00,336.16,336.64,336.05,336.06,4701.0,336.16,336.64,336.05,336.06,4701.0
2020-02-26 13:05:00,335.96,336.3,334.81,334.81,3194.0,335.96,336.3,334.81,334.81,3194.0
2020-02-26 13:10:00,335.01,335.14,334.79,335.13,2806.0,335.01,335.14,334.79,335.13,2806.0
2020-02-26 13:15:00,335.27,335.6,334.58,334.84,4067.0,335.27,335.6,334.58,334.84,4067.0
2020-02-26 13:20:00,334.98,335.15,334.12,334.46,4137.0,334.98,335.15,334.12,334.46,4137.0
2020-02-26 13:25:00,334.62,335.82,334.52,335.75,4532.0,334.62,335.82,334.52,335.75,4532.0
2020-02-26 13:30:00,335.52,335.52,332.92,332.98,6899.0,335.52,335.52,332.92,332.98,6899.0
2020-02-26 13:35:00,333.19,333.42,331.74,332.4,6607.0,333.19,333.42,331.74,332.4,6607.0
2020-02-26 13:40:00,331.32,331.86,330.95,331.06,12510.0,331.32,331.86,330.95,331.06,12510.0
2020-02-26 13:45:00,330.75,334.8,330.43,334.41,12963.0,330.75,334.8,330.43,334.41,12963.0
2020-02-26 13:50:00,334.21,334.44,333.39,333.43,3460.0,334.21,334.44,333.39,333.43,3460.0
2020-02-26 13:55:00,333.4,333.4,331.76,331.76,6101.0,333.4,333.4,331.76,331.76,6101.0
2020-02-26 14:00:00,332.61,333.12,331.6,332.53,5399.0,332.61,333.12,331.6,332.53,5399.0
2020-02-26 14:05:00,332.7,334.13,332.68,333.31,4369.0,332.7,334.13,332.68,333.31,4369.0
2020-02-26 14:10:00,333.55,334.85,333.22,334.82,4699.0,333.55,334.85,333.22,334.82,4699.0
2020-02-26 14:15:00,335.13,335.13,333.77,333.97,4494.0,335.13,335.13,333.77,333.97,4494.0
2020-02-26 14:20:00,334.12,335.21,333.96,334.99,7655.0,334.12,335.21,333.96,334.99,7655.0
2020-02-26 14:25:00,335.2,335.98,334.61,334.61,5938.0,335.2,335.98,334.61,334.61,5938.0
2020-02-26 14:30:00,334.85,335.55,334.11,334.58,12778.0,334.85,335.55,334.11,334.58,12778.0
2020-02-26 14:35:00,334.78,335.99,334.59,335.23,5302.0,334.78,335.99,334.59,335.23,5302.0
2020-02-26 14:40:00,335.11,335.44,334.03,334.25,3996.0,335.11,335.44,334.03,334.25,3996.0
2020-02-26 14:45:00,334.76,335.34,333.71,334.8,6632.0,334.76,335.34,333.71,334.8,6632.0
2020-02-26 14:50:00,334.44,334.99,333.94,334.82,4368.0,334.44,334.99,333.94,334.82,4368.0
2020-02-26 14:55:00,334.83,335.13,333.66,333.83,5521.0,334.83,335.13,333.66,333.83,5521.0
2020-02-26 15:00:00,333.92,335.23,333.91,334.79,6047.0,333.92,335.23,333.91,334.79,6047.0
2020-02-26 15:05:00,334.51,334.97,334.07,334.97,2953.0,334.51,334.97,334.07,334.97,2953.0
2020-02-26 15:10:00,335.12,335.5,334.54,335.36,14300.0,335.12,335.5,334.54,335.36,14300.0
2020-02-26 15:15:00,335.45,336.58,335.27,336.22,6459.0,335.45,336.58,335.27,336.22,6459.0
2020-02-26 15:20:00,336.31,336.32,335.18,335.18,4637.0,336.31,336.32,335.18,335.18,4637.0
2020-02-26 15:25:00,335.26,335.47,334.47,335.13,9784.0,335.26,335.47,334.47,335.13,9784.0
2020-02-26 15:30:00,335.4,335.65,334.61,334.61,7610.0,335.4,335.65,334.61,334.61,7610.0
2020-02-26 15:35:00,334.61,335.23,334.6,335.03,8693.0,334.61,335.23,334.6,335.03,8693.0
2020-02-26 15:40:00,335.0,335.04,334.52,335.04,9099.0,335.0,335.04,334.52,335.04,9099.0
2020-02-26 15:45:00,335.17,335.41,334.78,335.09,12092.0,335.17,335.41,334.78,335.09,12092.0
2020-02-26 15:50:00,335.11,335.6,334.84,335.23,31294.0,335.11,335.6,334.84,335.23,31294.0
2020-02-26 15:55:00,335.22,335.39,334.17,334.27,40645.0,335.22,335.39,334.17,334.27,40645.0
2020-02-27 09:30:00,323.0,323.86,318.99,319.03,125512.0,323.0,323.86,318.99,319.03,125512.0
2020-02-27 09:35:00,319.18,323.99,317.77,322.61,65327.0,319.18,323.99,317.77,322.61,65327.0
2020-02-27 09:40:00,323.18,326.18,322.5,324.29,56697.0,323.18,326.18,322.5,324.29,56697.0
2020-02-27 09:45:00,325.76,326.35,321.26,323.65,38904.0,325.76,326.35,321.26,323.65,38904.0
2020-02-27 09:50:00,323.12,326.79,322.73,325.6,13250.0,323.12,326.79,322.73,325.6,13250.0
2020-02-27 09:55:00,326.27,328.17,326.09,327.82,17034.0,326.27,328.17,326.09,327.82,17034.0
2020-02-27 10:00:00,327.44,329.27,327.04,327.71,18403.0,327.44,329.27,327.04,327.71,18403.0
2020-02-27 10:05:00,327.96,331.43,327.73,329.5,15363.0,327.96,331.43,327.73,329.5,15363.0
2020-02-27 10:10:00,329.31,329.71,327.84,329.11,14288.0,329.31,329.71,327.84,329.11,14288.0
2020-02-27 10:15:00,328.67,328.88,327.02,327.5,25241.0,328.67,328.88,327.02,327.5,25241.0
2020-02-27 10:20:00,327.13,327.13,325.0,325.19,21646.0,327.13,327.13,325.0,325.19,21646.0
2020-02-27 10:25:00,325.36,325.36,323.28,324.08,33552.0,325.36,325.36,323.28,324.08,33552.0
2020-02-27 10:30:00,323.89,323.89,321.32,321.4,17289.0,323.89,323.89,321.32,321.4,17289.0
2020-02-27 10:35:00,321.25,323.24,320.68,323.24,47478.0,321.25,323.24,320.68,323.24,47478.0
2020-02-27 10:40:00,323.22,324.02,321.75,321.75,29738.0,323.22,324.02,321.75,321.75,29738.0
2020-02-27 10:45:00,321.62,323.04,321.62,322.42,40363.0,321.62,323.04,321.62,322.42,40363.0
2020-02-27 10:50:00,322.43,323.99,322.1,323.05,18466.0,322.43,323.99,322.1,323.05,18466.0
2020-02-27 10:55:00,323.23,324.41,322.41,324.13,27442.0,323.23,324.41,322.41,324.13,27442.0
2020-02-27 11:00:00,324.41,325.5,323.98,324.66,47713.0,324.41,325.5,323.98,324.66,47713.0
2020-02-27 11:05:00,324.32,327.76,324.32,327.28,15039.0,324.32,327.76,324.32,327.28,15039.0
2020-02-27 11:10:00,327.07,327.3,325.09,325.82,15500.0,327.07,327.3,325.09,325.82,15500.0
2020-02-27 11:15:00,326.06,326.97,325.35,326.71,23355.0,326.06,326.97,325.35,326.71,23355.0
2020-02-27 11:20:00,326.65,326.75,323.93,324.08,13991.0,326.65,326.75,323.93,324.08,13991.0
2020-02-27 11:25:00,323.74,324.81,323.29,323.29,14729.0,323.74,324.81,323.29,323.29,14729.0
2020-02-27 11:30:00,323.59,324.29,322.75,323.04,15019.0,323.59,324.29,322.75,323.04,15019.0
2020-02-27 11:35:00,322.72,323.94,322.47,323.19,6848.0,322.72,323.94,322.47,323.19,6848.0
2020-02-27 11:40:00,323.29,324.44,323.04,323.2,7708.0,323.29,324.44,323.04,323.2,7708.0
2020-02-27 11:45:00,323.18,324.8,322.47,324.66,9942.0,323.18,324.8,322.47,324.66,9942.0
2020-02-27 11:50:00,324.56,325.75,324.06,325.49,6876.0,324.56,325.75,324.06,325.49,6876.0
2020-02-27 11:55:00,325.45,325.57,324.77,324.87,20658.0,325.45,325.57,324.77,324.87,20658.0
2020-02-27 12:00:00,324.73,325.28,324.12,324.72,8905.0,324.73,325.28,324.12,324.72,8905.0
2020-02-27 12:05:00,324.71,325.37,324.24,325.0,11515.0,324.71,325.37,324.24,325.0,11515.0
2020-02-27 12:10:00,325.0,326.99,324.86,326.98,15388.0,325.0,326.99,324.86,326.98,15388.0
2020-02-27 12:15:00,326.92,327.16,326.12,327.16,21434.0,326.92,327.16,326.12,327.16,21434.0
2020-02-27 12:20:00,327.16,327.16,324.3,324.91,12223.0,327.16,327.16,324.3,324.91,12223.0
2020-02-27 12:25:00,324.97,326.75,324.96,326.44,7505.0,324.97,326.75,324.96,326.44,7505.0
2020-02-27 12:30:00,326.34,327.93,326.16,327.87,6147.0,326.34,327.93,326.16,327.87,6147.0
2020-02-27 12:35:00,328.1,328.99,327.74,328.95,5129.0,328.1,328.99,327.74,328.95,5129.0
2020-02-27 12:40:00,328.96,329.0,327.85,328.0,8075.0,328.96,329.0,327.85,328.0,8075.0
2020-02-27 12:45:00,328.01,329.37,327.53,329.37,8234.0,328.01,329.37,327.53,329.37,8234.0
2020-02-27 12:50:00,329.37,329.91,328.57,329.67,6134.0,329.37,329.91,328.57,329.67,6134.0
2020-02-27 12:55:00,329.54,329.65,327.61,327.61,3269.0,329.54,329.65,327.61,327.61,3269.0
2020-02-27 13:00:00,327.22,329.53,326.91,329.53,6709.0,327.22,329.53,326.91,329.53,6709.0
2020-02-27 13:05:00,329.28,329.57,328.6,329.15,6694.0,329.28,329.57,328.6,329.15,6694.0
2020-02-27 13:10:00,330.0,330.06,329.43,329.43,5168.0,330.0,330.06,329.43,329.43,5168.0
2020-02-27 13:15:00,329.43,329.43,327.78,328.0,6158.0,329.43,329.43,327.78,328.0,6158.0
2020-02-27 13:20:00,327.99,328.41,327.47,328.17,3696.0,327.99,328.41,327.47,328.17,3696.0
2020-02-27 13:25:00,328.12,328.59,326.97,327.42,5345.0,328.12,328.59,326.97,327.42,5345.0
2020-02-27 13:30:00,326.99,327.9,326.59,327.28,5046.0,326.99,327.9,326.59,327.28,5046.0
2020-02-27 13:35:00,327.13,327.26,324.81,325.3,25920.0,327.13,327.26,324.81,325.3,25920.0
2020-02-27 13:40:00,325.53,325.99,323.02,324.39,10221.0,325.53,325.99,323.02,324.39,10221.0
2020-02-27 13:45:00,324.31,326.1,324.2,325.79,5697.0,324.31,326.1,324.2,325.79,5697.0
2020-02-27 13:50:00,325.73,327.59,325.03,327.14,6699.0,325.73,327.59,325.03,327.14,6699.0
2020-02-27 13:55:00,327.14,327.56,324.49,325.19,7132.0,327.14,327.56,324.49,325.19,7132.0
2020-02-27 14:00:00,325.1,326.05,324.34,324.93,5206.0,325.1,326.05,324.34,324.93,5206.0
2020-02-27 14:05:00,325.31,325.5,323.5,323.86,12784.0,325.31,325.5,323.5,323.86,12784.0
2020-02-27 14:10:00,323.23,325.44,323.22,325.2,12215.0,323.23,325.44,323.22,325.2,12215.0
2020-02-27 14:15:00,325.37,325.66,323.73,323.73,8583.0,325.37,325.66,323.73,323.73,8583.0
2020-02-27 14:20:00,323.77,325.48,323.77,325.31,6682.0,323.77,325.48,323.77,325.31,6682.0
2020-02-27 14:25:00,325.23,326.74,325.01,326.68,4988.0,325.23,326.74,325.01,326.68,4988.0
2020-02-27 14:30:00,326.54,326.54,324.84,325.45,6379.0,326.54,326.54,324.84,325.45,6379.0
2020-02-27 14:35:00,325.49,326.19,325.36,325.6,4055.0,325.49,326.19,325.36,325.6,4055.0
2020-02-27 14:40:00,325.15,325.95,324.88,325.61,3444.0,325.15,325.95,324.88,325.61,3444.0
2020-02-27 14:45:00,325.69,325.9,324.94,325.4,6697.0,325.69,325.9,324.94,325.4,6697.0
2020-02-27 14:50:00,325.53,326.05,325.5,325.78,16576.0,325.53,326.05,325.5,325.78,16576.0
2020-02-27 14:55:00,325.77,325.77,325.35,325.5,22531.0,325.77,325.77,325.35,325.5,22531.0
2020-02-27 15:00:00,325.58,325.59,324.22,324.96,15723.0,325.58,325.59,324.22,324.96,15723.0
2020-02-27 15:05:00,324.97,326.47,324.65,326.47,8572.0,324.97,326.47,324.65,326.47,8572.0
2020-02-27 15:10:00,326.36,327.48,326.36,326.85,7278.0,326.36,327.48,326.36,326.85,7278.0
2020-02-27 15:15:00,326.78,326.78,325.62,325.74,4605.0,326.78,326.78,325.62,325.74,4605.0
2020-02-27 15:20:00,325.9,326.23,325.57,325.65,5495.0,325.9,326.23,325.57,325.65,5495.0
2020-02-27 15:25:00,325.53,326.12,324.89,324.97,8404.0,325.53,326.12,324.89,324.97,8404.0
2020-02-27 15:30:00,324.95,325.25,324.29,325.07,13032.0,324.95,325.25,324.29,325.07,13032.0
2020-02-27 15:35:00,324.98,324.98,323.54,323.76,16518.0,324.98,324.98,323.54,323.76,16518.0
2020-02-27 15:40:00,323.93,324.0,323.15,323.42,16790.0,323.93,324.0,323.15,323.42,16790.0
2020-02-27 15:45:00,323.34,324.37,323.34,323.94,25211.0,323.34,324.37,323.34,323.94,25211.0
2020-02-27 15:50:00,324.09,324.17,322.26,322.33,73979.0,324.09,324.17,322.26,322.33,73979.0
2020-02-27 15:55:00,322.51,322.54,319.94,319.95,58527.0,322.51,322.54,319.94,319.95,58527.0
2020-02-28 09:30:00,310.0,320.0,307.1,317.21,118371.0,310.0,320.0,307.1,317.21,118371.0
2020-02-28 09:35:00,317.97,319.72,316.42,318.31,46464.0,317.97,319.72,316.42,318.31,46464.0
2020-02-28 09:40:00,317.8,318.45,314.51,315.67,28389.0,317.8,318.45,314.51,315.67,28389.0
2020-02-28 09:45:00,314.97,316.0,312.39,313.75,28378.0,314.97,316.0,312.39,313.75,28378.0
2020-02-28 09:50:00,314.45,314.94,312.57,313.39,22443.0,314.45,314.94,312.57,313.39,22443.0
2020-02-28 09:55:00,313.02,313.93,311.83,313.76,31946.0,313.02,313.93,311.83,313.76,31946.0
2020-02-28 10:00:00,313.09,313.09,309.51,309.79,33539.0,313.09,313.09,309.51,309.79,33539.0
2020-02-28 10:05:00,309.77,313.83,309.69,313.57,26593.0,309.77,313.83,309.69,313.57,26593.0
2020-02-28 10:10:00,313.22,314.17,311.47,312.37,33681.0,313.22,314.17,311.47,312.37,33681.0
2020-02-28 10:15:00,312.37,315.0,311.83,313.45,21711.0,312.37,315.0,311.83,313.45,21711.0
2020-02-28 10:20:00,314.15,314.51,312.3,314.51,34446.0,314.15,314.51,312.3,314.51,34446.0
2020-02-28 10:25:00,314.05,315.61,311.78,311.78,20612.0,314.05,315.61,311.78,311.78,20612.0
2020-02-28 10:30:00,312.13,314.41,311.73,314.14,16716.0,312.13,314.41,311.73,314.14,16716.0
2020-02-28 10:35:00,314.56,315.41,312.56,312.56,29496.0,314.56,315.41,312.56,312.56,29496.0
2020-02-28 10:40:00,313.31,314.08,311.53,312.28,21390.0,313.31,314.08,311.53,312.28,21390.0
2020-02-28 10:45:00,312.96,314.89,311.7,314.3,13309.0,312.96,314.89,311.7,314.3,13309.0
2020-02-28 10:50:00,314.18,317.23,314.17,317.2,12832.0,314.18,317.23,314.17,317.2,12832.0
2020-02-28 10:55:00,316.72,317.42,316.08,317.06,12386.0,316.72,317.42,316.08,317.06,12386.0
2020-02-28 11:00:00,317.27,317.86,314.19,315.8,12383.0,317.27,317.86,314.19,315.8,12383.0
2020-02-28 11:05:00,314.91,315.14,313.7,314.25,13845.0,314.91,315.14,313.7,314.25,13845.0
2020-02-28 11:10:00,314.36,315.97,314.22,315.1,14482.0,314.36,315.97,314.22,315.1,14482.0
2020-02-28 11:15:00,316.14,316.93,315.5,316.75,18668.0,316.14,316.93,315.5,316.75,18668.0
2020-02-28 11:20:00,316.86,318.17,316.64,317.64,19356.0,316.86,318.17,316.64,317.64,19356.0
2020-02-28 11:25:00,317.5,318.22,316.27,318.22,23005.0,317.5,318.22,316.27,318.22,23005.0
2020-02-28 11:30:00,318.3,319.2,317.23,318.77,13106.0,318.3,319.2,317.23,318.77,13106.0
2020-02-28 11:35:00,318.71,320.61,318.48,320.47,19741.0,318.71,320.61,318.48,320.47,19741.0
2020-02-28 11:40:00,320.21,324.28,320.14,323.18,38086.0,320.21,324.28,320.14,323.18,38086.0
2020-02-28 11:45:00,323.26,323.37,318.27,318.93,28297.0,323.26,323.37,318.27,318.93,28297.0
2020-02-28 11:50:00,319.19,319.63,315.82,316.87,29623.0,319.19,319.63,315.82,316.87,29623.0
2020-02-28 11:55:00,316.87,318.35,316.11,317.91,21787.0,316.87,318.35,316.11,317.91,21787.0
2020-02-28 12:00:00,317.98,318.25,316.37,318.01,16004.0,317.98,318.25,316.37,318.01,16004.0
2020-02-28 12:05:00,318.11,319.02,317.68,318.45,8634.0,318.11,319.02,317.68,318.45,8634.0
2020-02-28 12:10:00,318.75,319.18,318.03,318.03,15408.0,318.75,319.18,318.03,318.03,15408.0
2020-02-28 12:15:00,318.29,318.76,317.2,318.27,8943.0,318.29,318.76,317.2,318.27,8943.0
2020-02-28 12:20:00,318.72,320.07,318.71,319.3,10582.0,318.72,320.07,318.71,319.3,10582.0
2020-02-28 12:25:00,319.1,321.69,318.49,321.61,15846.0,319.1,321.69,318.49,321.61,15846.0
2020-02-28 12:30:00,321.76,322.88,321.19,321.85,8851.0,321.76,322.88,321.19,321.85,8851.0
2020-02-28 12:35:00,321.39,323.23,320.88,321.27,8808.0,321.39,323.23,320.88,321.27,8808.0
2020-02-28 12:40:00,321.0,322.04,320.44,320.89,10360.0,321.0,322.04,320.44,320.89,10360.0
2020-02-28 12:45:00,320.52,320.52,318.13,318.67,22049.0,320.52,320.52,318.13,318.67,22049.0
2020-02-28 12:50:00,319.02,321.78,318.82,321.26,10040.0,319.02,321.78,318.82,321.26,10040.0
2020-02-28 12:55:00,321.38,322.1,320.45,322.1,8498.0,321.38,322.1,320.45,322.1,8498.0
2020-02-28 13:00:00,322.25,323.32,321.57,321.57,8352.0,322.25,323.32,321.57,321.57,8352.0
2020-02-28 13:05:00,321.68,323.0,321.51,322.83,6924.0,321.68,323.0,321.51,322.83,6924.0
2020-02-28 13:10:00,322.57,322.58,320.0,320.43,8154.0,322.57,322.58,320.0,320.43,8154.0
2020-02-28 13:15:00,320.0,322.3,320.0,321.39,15990.0,320.0,322.3,320.0,321.39,15990.0
2020-02-28 13:20:00,321.15,321.47,319.4,319.87,11591.0,321.15,321.47,319.4,319.87,11591.0
2020-02-28 13:25:00,320.54,321.09,319.32,319.32,7863.0,320.54,321.09,319.32,319.32,7863.0
2020-02-28 13:30:00,318.81,319.48,317.37,317.92,10758.0,318.81,319.48,317.37,317.92,10758.0
2020-02-28 13:35:00,317.42,318.39,316.56,317.66,8715.0,317.42,318.39,316.56,317.66,8715.0
2020-02-28 13:40:00,317.18,317.63,315.77,317.47,26287.0,317.18,317.63,315.77,317.47,26287.0
2020-02-28 13:45:00,316.97,318.49,315.72,317.68,24582.0,316.97,318.49,315.72,317.68,24582.0
2020-02-28 13:50:00,317.68,317.98,315.77,316.95,25268.0,317.68,317.98,315.77,316.95,25268.0
2020-02-28 13:55:00,316.86,317.86,315.96,317.21,28289.0,316.86,317.86,315.96,317.21,28289.0
2020-02-28 14:00:00,317.31,317.32,315.58,316.07,17620.0,317.31,317.32,315.58,316.07,17620.0
2020-02-28 14:05:00,316.06,317.04,315.31,316.09,16412.0,316.06,317.04,315.31,316.09,16412.0
2020-02-28 14:10:00,316.32,318.27,316.26,317.26,22009.0,316.32,318.27,316.26,317.26,22009.0
2020-02-28 14:15:00,317.67,318.16,316.42,317.59,11785.0,317.67,318.16,316.42,317.59,11785.0
2020-02-28 14:20:00,317.79,319.34,316.66,317.68,9987.0,317.79,319.34,316.66,317.68,9987.0
2020-02-28 14:25:00,318.05,318.83,317.19,318.51,9190.0,318.05,318.83,317.19,318.51,9190.0
2020-02-28 14:30:00,318.47,320.92,318.31,318.5,12633.0,318.47,320.92,318.31,318.5,12633.0
2020-02-28 14:35:00,318.73,318.85,316.74,317.67,12155.0,318.73,318.85,316.74,317.67,12155.0
2020-02-28 14:40:00,317.77,321.25,317.7,320.94,17509.0,317.77,321.25,317.7,320.94,17509.0
2020-02-28 14:45:00,320.6,321.38,319.22,320.59,32774.0,320.6,321.38,319.22,320.59,32774.0
2020-02-28 14:50:00,320.55,321.79,320.16,320.81,18368.0,320.55,321.79,320.16,320.81,18368.0
2020-02-28 14:55:00,320.5,320.73,318.76,320.07,14081.0,320.5,320.73,318.76,320.07,14081.0
2020-02-28 15:00:00,319.75,320.27,317.72,317.75,11188.0,319.75,320.27,317.72,317.75,11188.0
2020-02-28 15:05:00,317.28,318.66,316.6,318.26,13762.0,317.28,318.66,316.6,318.26,13762.0
2020-02-28 15:10:00,317.86,318.62,317.51,318.14,12794.0,317.86,318.62,317.51,318.14,12794.0
2020-02-28 15:15:00,318.51,320.31,318.18,319.87,12284.0,318.51,320.31,318.18,319.87,12284.0
2020-02-28 15:20:00,319.96,320.13,317.75,318.15,10353.0,319.96,320.13,317.75,318.15,10353.0
2020-02-28 15:25:00,318.55,318.81,316.4,316.4,9501.0,318.55,318.81,316.4,316.4,9501.0
2020-02-28 15:30:00,316.14,317.76,316.14,316.56,19469.0,316.14,317.76,316.14,316.56,19469.0
2020-02-28 15:35:00,316.64,317.72,316.09,317.72,15125.0,316.64,317.72,316.09,317.72,15125.0
2020-02-28 15:40:00,317.77,317.93,315.87,316.11,21969.0,317.77,317.93,315.87,316.11,21969.0
2020-02-28 15:45:00,316.28,318.16,316.17,317.94,31650.0,316.28,318.16,316.17,317.94,31650.0
2020-02-28 15:50:00,317.93,319.45,317.14,319.41,47776.0,317.93,319.45,317.14,319.41,47776.0
2020-02-28 15:55:00,319.6,326.48,319.37,326.48,156968.0,319.6,326.48,319.37,326.48,156968.0
2020-03-02 09:30:00,333.83,339.71,330.11,332.08,101349.0,333.83,339.71,330.11,332.08,101349.0
2020-03-02 09:35:00,332.62,333.51,328.78,329.38,97072.0,332.62,333.51,328.78,329.38,97072.0
2020-03-02 09:40:00,329.82,334.54,329.72,333.29,26556.0,329.82,334.54,329.72,333.29,26556.0
2020-03-02 09:45:00,334.09,335.35,331.87,333.44,149574.0,334.09,335.35,331.87,333.44,149574.0
2020-03-02 09:50:00,333.32,334.15,330.56,332.92,18342.0,333.32,334.15,330.56,332.92,18342.0
2020-03-02 09:55:00,333.38,333.54,330.94,331.69,16119.0,333.38,333.54,330.94,331.69,16119.0
2020-03-02 10:00:00,331.22,331.24,329.02,329.78,22093.0,331.22,331.24,329.02,329.78,22093.0
2020-03-02 10:05:00,329.57,329.91,328.04,328.24,12972.0,329.57,329.91,328.04,328.24,12972.0
2020-03-02 10:10:00,328.85,331.12,328.84,331.02,18014.0,328.85,331.12,328.84,331.02,18014.0
2020-03-02 10:15:00,331.27,331.83,329.46,330.56,21941.0,331.27,331.83,329.46,330.56,21941.0
2020-03-02 10:20:00,330.67,330.68,326.4,326.4,30858.0,330.67,330.68,326.4,326.4,30858.0
2020-03-02 10:25:00,326.5,328.74,326.5,327.39,15017.0,326.5,328.74,326.5,327.39,15017.0
2020-03-02 10:30:00,327.73,328.54,326.32,326.86,26003.0,327.73,328.54,326.32,326.86,26003.0
2020-03-02 10:35:00,326.37,330.55,326.37,329.47,34172.0,326.37,330.55,326.37,329.47,34172.0
2020-03-02 10:40:00,329.66,330.59,329.05,329.4,14251.0,329.66,330.59,329.05,329.4,14251.0
2020-03-02 10:45:00,329.37,331.67,329.36,331.51,13445.0,329.37,331.67,329.36,331.51,13445.0
2020-03-02 10:50:00,331.42,332.0,330.61,330.96,10253.0,331.42,332.0,330.61,330.96,10253.0
2020-03-02 10:55:00,331.28,331.48,329.48,329.82,8504.0,331.28,331.48,329.48,329.82,8504.0
2020-03-02 11:00:00,329.3,330.73,329.09,330.44,15122.0,329.3,330.73,329.09,330.44,15122.0
2020-03-02 11:05:00,330.26,330.83,329.03,329.75,9018.0,330.26,330.83,329.03,329.75,9018.0
2020-03-02 11:10:00,329.92,333.35,329.83,333.35,17433.0,329.92,333.35,329.83,333.35,17433.0
2020-03-02 11:15:00,333.6,334.0,332.3,332.3,14786.0,333.6,334.0,332.3,332.3,14786.0
2020-03-02 11:20:00,332.73,333.77,332.35,333.53,10629.0,332.73,333.77,332.35,333.53,10629.0
2020-03-02 11:25:00,333.56,334.9,333.32,333.88,16705.0,333.56,334.9,333.32,333.88,16705.0
2020-03-02 11:30:00,333.88,334.39,332.09,332.42,15264.0,333.88,334.39,332.09,332.42,15264.0
2020-03-02 11:35:00,332.32,334.75,332.32,334.68,6003.0,332.32,334.75,332.32,334.68,6003.0
2020-03-02 11:40:00,334.75,334.75,333.32,333.84,9840.0,334.75,334.75,333.32,333.84,9840.0
2020-03-02 11:45:00,333.72,334.47,333.72,334.2,5042.0,333.72,334.47,333.72,334.2,5042.0
2020-03-02 11:50:00,334.32,335.51,333.94,335.3,7454.0,334.32,335.51,333.94,335.3,7454.0
2020-03-02 11:55:00,335.5,336.25,335.42,335.55,11885.0,335.5,336.25,335.42,335.55,11885.0
2020-03-02 12:00:00,335.92,336.45,335.56,336.25,14712.0,335.92,336.45,335.56,336.25,14712.0
2020-03-02 12:05:00,335.91,336.4,335.38,335.59,10215.0,335.91,336.4,335.38,335.59,10215.0
2020-03-02 12:10:00,335.51,335.83,334.28,334.82,6878.0,335.51,335.83,334.28,334.82,6878.0
2020-03-02 12:15:00,334.78,334.79,333.42,334.04,9111.0,334.78,334.79,333.42,334.04,9111.0
2020-03-02 12:20:00,333.99,334.25,333.25,333.53,7477.0,333.99,334.25,333.25,333.53,7477.0
2020-03-02 12:25:00,333.53,335.41,333.53,335.0,14000.0,333.53,335.41,333.53,335.0,14000.0
2020-03-02 12:30:00,335.19,335.69,334.86,335.08,10156.0,335.19,335.69,334.86,335.08,10156.0
2020-03-02 12:35:00,335.23,335.7,335.02,335.16,7751.0,335.23,335.7,335.02,335.16,7751.0
2020-03-02 12:40:00,335.18,335.65,334.36,334.56,8224.0,335.18,335.65,334.36,334.56,8224.0
2020-03-02 12:45:00,334.87,335.7,334.85,335.12,4265.0,334.87,335.7,334.85,335.12,4265.0
2020-03-02 12:50:00,335.3,336.07,334.78,335.33,8291.0,335.3,336.07,334.78,335.33,8291.0
2020-03-02 12:55:00,335.7,337.82,335.48,337.69,16805.0,335.7,337.82,335.48,337.69,16805.0
2020-03-02 13:00:00,337.69,338.25,336.52,336.9,24862.0,337.69,338.25,336.52,336.9,24862.0
2020-03-02 13:05:00,336.54,336.54,334.94,335.34,6418.0,336.54,336.54,334.94,335.34,6418.0
2020-03-02 13:10:00,335.27,335.89,335.04,335.3,4520.0,335.27,335.89,335.04,335.3,4520.0
2020-03-02 13:15:00,335.47,335.55,334.91,335.0,8795.0,335.47,335.55,334.91,335.0,8795.0
2020-03-02 13:20:00,335.79,336.02,334.86,336.02,16090.0,335.79,336.02,334.86,336.02,16090.0
2020-03-02 13:25:00,335.98,336.56,335.12,335.97,16336.0,335.98,336.56,335.12,335.97,16336.0
2020-03-02 13:30:00,336.02,336.36,334.83,335.76,18574.0,336.02,336.36,334.83,335.76,18574.0
2020-03-02 13:35:00,335.75,338.28,335.75,337.06,11093.0,335.75,338.28,335.75,337.06,11093.0
2020-03-02 13:40:00,337.06,337.57,336.53,337.15,7626.0,337.06,337.57,336.53,337.15,7626.0
2020-03-02 13:45:00,337.29,337.29,335.35,336.02,10384.0,337.29,337.29,335.35,336.02,10384.0
2020-03-02 13:50:00,335.85,336.71,334.8,335.24,6277.0,335.85,336.71,334.8,335.24,6277.0
2020-03-02 13:55:00,335.19,336.8,335.19,336.52,4842.0,335.19,336.8,335.19,336.52,4842.0
2020-03-02 14:00:00,336.31,337.03,335.72,336.02,8879.0,336.31,337.03,335.72,336.02,8879.0
2020-03-02 14:05:00,336.23,336.67,335.51,336.67,4608.0,336.23,336.67,335.51,336.67,4608.0
2020-03-02 14:10:00,336.54,337.22,336.53,337.04,18827.0,336.54,337.22,336.53,337.04,18827.0
2020-03-02 14:15:00,336.96,336.97,335.94,335.94,6213.0,336.96,336.97,335.94,335.94,6213.0
2020-03-02 14:20:00,335.8,335.99,335.04,335.06,7333.0,335.8,335.99,335.04,335.06,7333.0
2020-03-02 14:25:00,335.11,335.86,334.54,334.86,12637.0,335.11,335.86,334.54,334.86,12637.0
2020-03-02 14:30:00,335.12,335.4,334.03,334.03,6926.0,335.12,335.4,334.03,334.03,6926.0
2020-03-02 14:35:00,334.03,334.23,332.37,332.66,9987.0,334.03,334.23,332.37,332.66,9987.0
2020-03-02 14:40:00,332.4,332.46,331.11,332.46,11044.0,332.4,332.46,331.11,332.46,11044.0
2020-03-02 14:45:00,332.34,333.59,331.33,333.32,10824.0,332.34,333.59,331.33,333.32,10824.0
2020-03-02 14:50:00,333.31,334.75,332.6,334.75,8460.0,333.31,334.75,332.6,334.75,8460.0
2020-03-02 14:55:00,334.67,334.84,332.28,332.69,7852.0,334.67,334.84,332.28,332.69,7852.0
2020-03-02 15:00:00,332.67,334.59,332.66,334.53,5496.0,332.67,334.59,332.66,334.53,5496.0
2020-03-02 15:05:00,334.3,335.87,334.21,335.05,13262.0,334.3,335.87,334.21,335.05,13262.0
2020-03-02 15:10:00,335.03,335.43,334.5,335.05,5514.0,335.03,335.43,334.5,335.05,5514.0
2020-03-02 15:15:00,334.91,335.47,334.53,334.75,7781.0,334.91,335.47,334.53,334.75,7781.0
2020-03-02 15:20:00,334.79,337.61,334.74,337.46,11121.0,334.79,337.61,334.74,337.46,11121.0
2020-03-02 15:25:00,337.53,338.06,337.07,337.76,20630.0,337.53,338.06,337.07,337.76,20630.0
2020-03-02 15:30:00,337.91,338.65,337.3,338.06,24761.0,337.91,338.65,337.3,338.06,24761.0
2020-03-02 15:35:00,337.95,339.95,337.72,339.33,33807.0,337.95,339.95,337.72,339.33,33807.0
2020-03-02 15:40:00,339.22,339.55,338.42,338.8,21997.0,339.22,339.55,338.42,338.8,21997.0
2020-03-02 15:45:00,338.8,341.31,338.8,341.23,44044.0,338.8,341.31,338.8,341.23,44044.0
2020-03-02 15:50:00,341.39,343.51,341.11,343.26,56943.0,341.39,343.51,341.11,343.26,56943.0
2020-03-02 15:55:00,343.4,344.48,342.24,344.44,150206.0,343.4,344.48,342.24,344.44,150206.0
2020-03-03 09:30:00,344.39,348.41,344.11,346.71,88158.0,344.39,348.41,344.11,346.71,88158.0
2020-03-03 09:35:00,345.99,347.03,343.5,346.81,92173.0,345.99,347.03,343.5,346.81,92173.0
2020-03-03 09:40:00,346.47,348.49,345.0,345.0,85586.0,346.47,348.49,345.0,345.0,85586.0
2020-03-03 09:45:00,346.17,346.67,344.37,345.55,31447.0,346.17,346.67,344.37,345.55,31447.0
2020-03-03 09:50:00,344.97,345.2,341.85,342.88,20562.0,344.97,345.2,341.85,342.88,20562.0
2020-03-03 09:55:00,343.51,343.86,341.61,342.95,12661.0,343.51,343.86,341.61,342.95,12661.0
2020-03-03 10:00:00,343.0,350.5,342.04,349.48,65548.0,343.0,350.5,342.04,349.48,65548.0
2020-03-03 10:05:00,348.78,350.7,346.6,347.9,47801.0,348.78,350.7,346.6,347.9,47801.0
2020-03-03 10:10:00,348.15,348.65,344.1,344.1,23579.0,348.15,348.65,344.1,344.1,23579.0
2020-03-03 10:15:00,343.35,343.4,340.29,342.01,63296.0,343.35,343.4,340.29,342.01,63296.0
2020-03-03 10:20:00,341.25,345.76,341.24,345.04,20293.0,341.25,345.76,341.24,345.04,20293.0
2020-03-03 10:25:00,344.76,346.61,343.51,344.06,15055.0,344.76,346.61,343.51,344.06,15055.0
2020-03-03 10:30:00,343.47,344.71,342.69,343.13,20840.0,343.47,344.71,342.69,343.13,20840.0
2020-03-03 10:35:00,343.21,345.61,342.86,344.51,12987.0,343.21,345.61,342.86,344.51,12987.0
2020-03-03 10:40:00,345.33,347.51,344.93,347.1,11889.0,345.33,347.51,344.93,347.1,11889.0
2020-03-03 10:45:00,347.68,347.83,344.6,345.18,11348.0,347.68,347.83,344.6,345.18,11348.0
2020-03-03 10:50:00,346.15,346.49,345.0,345.71,13256.0,346.15,346.49,345.0,345.71,13256.0
2020-03-03 10:55:00,345.46,347.86,345.45,347.63,7093.0,345.46,347.86,345.45,347.63,7093.0
2020-03-03 11:00:00,347.4,348.02,346.21,346.53,14210.0,347.4,348.02,346.21,346.53,14210.0
2020-03-03 11:05:00,346.03,346.08,344.62,345.46,6021.0,346.03,346.08,344.62,345.46,6021.0
2020-03-03 11:10:00,344.91,345.36,342.69,342.91,8602.0,344.91,345.36,342.69,342.91,8602.0
2020-03-03 11:15:00,343.15,344.91,341.48,342.15,11694.0,343.15,344.91,341.48,342.15,11694.0
2020-03-03 11:20:00,341.98,342.38,339.5,339.51,14365.0,341.98,342.38,339.5,339.51,14365.0
2020-03-03 11:25:00,338.96,340.04,337.36,338.45,18052.0,338.96,340.04,337.36,338.45,18052.0
2020-03-03 11:30:00,338.44,340.66,338.05,340.55,12767.0,338.44,340.66,338.05,340.55,12767.0
2020-03-03 11:35:00,341.08,342.62,340.02,342.48,11268.0,341.08,342.62,340.02,342.48,11268.0
2020-03-03 11:40:00,342.45,342.94,341.12,341.89,9942.0,342.45,342.94,341.12,341.89,9942.0
2020-03-03 11:45:00,342.01,342.3,340.45,340.92,9170.0,342.01,342.3,340.45,340.92,9170.0
2020-03-03 11:50:00,340.98,343.43,340.98,342.81,7502.0,340.98,343.43,340.98,342.81,7502.0
2020-03-03 11:55:00,342.79,343.8,342.5,343.78,5888.0,342.79,343.8,342.5,343.78,5888.0
2020-03-03 12:00:00,342.97,344.05,342.68,343.78,7439.0,342.97,344.05,342.68,343.78,7439.0
2020-03-03 12:05:00,344.13,344.5,343.49,344.22,8133.0,344.13,344.5,343.49,344.22,8133.0
2020-03-03 12:10:00,344.42,344.43,341.97,341.98,7500.0,344.42,344.43,341.97,341.98,7500.0
2020-03-03 12:15:00,341.92,342.27,340.77,340.97,6175.0,341.92,342.27,340.77,340.97,6175.0
2020-03-03 12:20:00,340.75,341.47,340.56,341.27,5686.0,340.75,341.47,340.56,341.27,5686.0
2020-03-03 12:25:00,341.53,341.58,339.52,339.52,5969.0,341.53,341.58,339.52,339.52,5969.0
2020-03-03 12:30:00,340.05,340.06,339.09,339.48,10482.0,340.05,340.06,339.09,339.48,10482.0
2020-03-03 12:35:00,339.46,340.0,338.74,339.68,4857.0,339.46,340.0,338.74,339.68,4857.0
2020-03-03 12:40:00,339.74,340.0,338.78,338.95,7577.0,339.74,340.0,338.78,338.95,7577.0
2020-03-03 12:45:00,339.3,340.29,339.03,339.74,12714.0,339.3,340.29,339.03,339.74,12714.0
2020-03-03 12:50:00,339.54,339.54,338.21,338.43,5632.0,339.54,339.54,338.21,338.43,5632.0
2020-03-03 12:55:00,338.25,338.49,337.43,337.65,13267.0,338.25,338.49,337.43,337.65,13267.0
2020-03-03 13:00:00,337.44,337.82,336.6,336.92,8590.0,337.44,337.82,336.6,336.92,8590.0
2020-03-03 13:05:00,336.99,337.05,336.27,336.62,19355.0,336.99,337.05,336.27,336.62,19355.0
2020-03-03 13:10:00,336.91,337.0,335.37,335.76,11203.0,336.91,337.0,335.37,335.76,11203.0
2020-03-03 13:15:00,335.78,336.58,333.47,333.75,14974.0,335.78,336.58,333.47,333.75,14974.0
2020-03-03 13:20:00,333.75,334.65,333.52,334.14,14848.0,333.75,334.65,333.52,334.14,14848.0
2020-03-03 13:25:00,334.23,334.64,332.24,333.96,8743.0,334.23,334.64,332.24,333.96,8743.0
2020-03-03 13:30:00,334.05,335.59,333.34,335.59,10401.0,334.05,335.59,333.34,335.59,10401.0
2020-03-03 13:35:00,335.33,335.73,334.59,335.2,8691.0,335.33,335.73,334.59,335.2,8691.0
2020-03-03 13:40:00,335.35,335.66,332.38,332.38,12132.0,335.35,335.66,332.38,332.38,12132.0
2020-03-03 13:45:00,332.52,332.95,331.51,331.96,16095.0,332.52,332.95,331.51,331.96,16095.0
2020-03-03 13:50:00,331.82,332.93,330.49,331.13,24534.0,331.82,332.93,330.49,331.13,24534.0
2020-03-03 13:55:00,330.87,331.05,329.83,330.01,11050.0,330.87,331.05,329.83,330.01,11050.0
2020-03-03 14:00:00,329.98,330.68,328.08,328.35,14936.0,329.98,330.68,328.08,328.35,14936.0
2020-03-03 14:05:00,328.4,328.4,325.13,325.47,16433.0,328.4,328.4,325.13,325.47,16433.0
2020-03-03 14:10:00,325.48,330.36,325.2,329.27,34536.0,325.48,330.36,325.2,329.27,34536.0
2020-03-03 14:15:00,329.27,329.72,326.57,328.23,15080.0,329.27,329.72,326.57,328.23,15080.0
2020-03-03 14:20:00,328.13,328.96,326.48,326.85,29989.0,328.13,328.96,326.48,326.85,29989.0
2020-03-03 14:25:00,327.24,329.67,327.08,328.71,23094.0,327.24,329.67,327.08,328.71,23094.0
2020-03-03 14:30:00,329.24,329.95,328.35,329.69,24523.0,329.24,329.95,328.35,329.69,24523.0
2020-03-03 14:35:00,329.84,330.68,327.76,327.76,11902.0,329.84,330.68,327.76,327.76,11902.0
2020-03-03 14:40:00,327.82,328.71,327.33,327.77,17316.0,327.82,328.71,327.33,327.77,17316.0
2020-03-03 14:45:00,327.44,330.38,327.27,329.88,12310.0,327.44,330.38,327.27,329.88,12310.0
2020-03-03 14:50:00,329.83,329.83,328.01,329.29,24742.0,329.83,329.83,328.01,329.29,24742.0
2020-03-03 14:55:00,329.3,330.72,329.26,329.83,12291.0,329.3,330.72,329.26,329.83,12291.0
2020-03-03 15:00:00,330.74,332.49,330.57,332.32,9931.0,330.74,332.49,330.57,332.32,9931.0
2020-03-03 15:05:00,332.49,332.66,330.85,331.2,15100.0,332.49,332.66,330.85,331.2,15100.0
2020-03-03 15:10:00,331.38,334.37,331.15,333.83,11171.0,331.38,334.37,331.15,333.83,11171.0
2020-03-03 15:15:00,333.66,334.49,332.65,333.86,18206.0,333.66,334.49,332.65,333.86,18206.0
2020-03-03 15:20:00,333.88,334.1,330.8,330.92,16329.0,333.88,334.1,330.8,330.92,16329.0
2020-03-03 15:25:00,331.12,335.11,330.86,333.77,24432.0,331.12,335.11,330.86,333.77,24432.0
2020-03-03 15:30:00,333.62,333.62,331.02,332.18,11634.0,333.62,333.62,331.02,332.18,11634.0
2020-03-03 15:35:00,332.76,332.91,330.17,330.66,18160.0,332.76,332.91,330.17,330.66,18160.0
2020-03-03 15:40:00,330.32,332.7,330.02,331.39,43657.0,330.32,332.7,330.02,331.39,43657.0
2020-03-03 15:45:00,331.08,332.07,329.3,329.32,70185.0,331.08,332.07,329.3,329.32,70185.0
2020-03-03 15:50:00,329.16,330.95,327.87,330.72,73508.0,329.16,330.95,327.87,330.72,73508.0
2020-03-03 15:55:00,330.69,331.47,328.88,329.6,111447.0,330.69,331.47,328.88,329.6,111447.0
2020-03-04 09:30:00,336.74,341.29,336.74,339.4,27586.0,336.74,341.29,336.74,339.4,27586.0
2020-03-04 09:35:00,339.34,339.35,333.0,333.06,17707.0,339.34,339.35,333.0,333.06,17707.0
2020-03-04 09:40:00,333.61,334.5,332.08,334.13,17995.0,333.61,334.5,332.08,334.13,17995.0
2020-03-04 09:45:00,334.11,334.11,332.11,332.81,9551.0,334.11,334.11,332.11,332.81,9551.0
2020-03-04 09:50:00,332.82,334.28,331.91,332.18,13172.0,332.82,334.28,331.91,332.18,13172.0
2020-03-04 09:55:00,332.35,333.88,331.63,333.88,15057.0,332.35,333.88,331.63,333.88,15057.0
2020-03-04 10:00:00,334.54,334.54,332.5,333.94,11360.0,334.54,334.54,332.5,333.94,11360.0
2020-03-04 10:05:00,333.78,334.46,332.51,332.82,9879.0,333.78,334.46,332.51,332.82,9879.0
2020-03-04 10:10:00,333.64,334.88,332.91,334.56,6074.0,333.64,334.88,332.91,334.56,6074.0
2020-03-04 10:15:00,334.25,335.08,333.79,334.96,9972.0,334.25,335.08,333.79,334.96,9972.0
2020-03-04 10:20:00,335.05,336.18,333.42,336.18,10888.0,335.05,336.18,333.42,336.18,10888.0
2020-03-04 10:25:00,336.27,336.35,334.37,334.75,20408.0,336.27,336.35,334.37,334.75,20408.0
2020-03-04 10:30:00,334.44,335.55,333.57,334.86,12555.0,334.44,335.55,333.57,334.86,12555.0
2020-03-04 10:35:00,335.12,335.29,333.67,334.42,11366.0,335.12,335.29,333.67,334.42,11366.0
2020-03-04 10:40:00,334.73,335.74,333.96,335.74,10060.0,334.73,335.74,333.96,335.74,10060.0
2020-03-04 10:45:00,335.96,335.96,335.1,335.46,5725.0,335.96,335.96,335.1,335.46,5725.0
2020-03-04 10:50:00,335.59,336.0,334.75,334.75,8527.0,335.59,336.0,334.75,334.75,8527.0
2020-03-04 10:55:00,334.63,334.93,333.84,333.99,18050.0,334.63,334.93,333.84,333.99,18050.0
2020-03-04 11:00:00,333.98,334.42,333.26,333.47,10761.0,333.98,334.42,333.26,333.47,10761.0
2020-03-04 11:05:00,333.79,334.43,333.07,333.49,6054.0,333.79,334.43,333.07,333.49,6054.0
2020-03-04 11:10:00,333.75,334.65,333.58,334.52,7382.0,333.75,334.65,333.58,334.52,7382.0
2020-03-04 11:15:00,334.62,334.65,333.73,334.13,11770.0,334.62,334.65,333.73,334.13,11770.0
2020-03-04 11:20:00,334.16,334.33,332.7,333.99,17223.0,334.16,334.33,332.7,333.99,17223.0
2020-03-04 11:25:00,334.08,335.44,333.65,335.23,15018.0,334.08,335.44,333.65,335.23,15018.0
2020-03-04 11:30:00,335.32,335.5,333.64,334.58,7383.0,335.32,335.5,333.64,334.58,7383.0
2020-03-04 11:35:00,334.56,334.56,332.78,333.24,5041.0,334.56,334.56,332.78,333.24,5041.0
2020-03-04 11:40:00,332.92,333.65,332.55,333.09,3726.0,332.92,333.65,332.55,333.09,3726.0
2020-03-04 11:45:00,333.79,334.06,332.0,332.17,10386.0,333.79,334.06,332.0,332.17,10386.0
2020-03-04 11:50:00,332.2,333.39,332.2,333.05,7519.0,332.2,333.39,332.2,333.05,7519.0
2020-03-04 11:55:00,332.85,333.62,332.85,332.9,4992.0,332.85,333.62,332.85,332.9,4992.0
2020-03-04 12:00:00,332.91,333.85,332.9,333.59,7091.0,332.91,333.85,332.9,333.59,7091.0
2020-03-04 12:05:00,333.74,333.94,333.16,333.34,2880.0,333.74,333.94,333.16,333.34,2880.0
2020-03-04 12:10:00,333.5,333.72,332.72,333.5,3253.0,333.5,333.72,332.72,333.5,3253.0
2020-03-04 12:15:00,333.51,334.39,333.36,333.51,8982.0,333.51,334.39,333.36,333.51,8982.0
2020-03-04 12:20:00,333.68,333.98,333.14,333.72,6965.0,333.68,333.98,333.14,333.72,6965.0
2020-03-04 12:25:00,333.57,334.56,333.29,334.41,6238.0,333.57,334.56,333.29,334.41,6238.0
2020-03-04 12:30:00,334.56,335.25,334.56,335.06,15393.0,334.56,335.25,334.56,335.06,15393.0
2020-03-04 12:35:00,334.94,335.26,334.69,334.84,5760.0,334.94,335.26,334.69,334.84,5760.0
2020-03-04 12:40:00,334.68,334.91,334.33,334.48,6713.0,334.68,334.91,334.33,334.48,6713.0
2020-03-04 12:45:00,334.51,335.51,334.51,335.51,1900.0,334.51,335.51,334.51,335.51,1900.0
2020-03-04 12:50:00,335.61,335.99,335.56,335.74,9230.0,335.61,335.99,335.56,335.74,9230.0
2020-03-04 12:55:00,335.87,337.1,335.78,337.09,7319.0,335.87,337.1,335.78,337.09,7319.0
2020-03-04 13:00:00,337.44,338.17,337.24,338.0,6440.0,337.44,338.17,337.24,338.0,6440.0
2020-03-04 13:05:00,338.25,338.68,338.13,338.59,9836.0,338.25,338.68,338.13,338.59,9836.0
2020-03-04 13:10:00,338.41,339.12,338.21,338.96,6455.0,338.41,339.12,338.21,338.96,6455.0
2020-03-04 13:15:00,339.19,339.61,338.95,339.61,15604.0,339.19,339.61,338.95,339.61,15604.0
2020-03-04 13:20:00,339.44,339.58,339.01,339.18,15175.0,339.44,339.58,339.01,339.18,15175.0
2020-03-04 13:25:00,339.29,339.29,338.37,338.42,6350.0,339.29,339.29,338.37,338.42,6350.0
2020-03-04 13:30:00,338.31,338.71,338.2,338.39,4115.0,338.31,338.71,338.2,338.39,4115.0
2020-03-04 13:35:00,338.62,339.07,338.17,338.17,4317.0,338.62,339.07,338.17,338.17,4317.0
2020-03-04 13:40:00,338.4,338.66,337.84,338.28,7004.0,338.4,338.66,337.84,338.28,7004.0
2020-03-04 13:45:00,338.18,338.53,337.81,338.33,5082.0,338.18,338.53,337.81,338.33,5082.0
2020-03-04 13:50:00,338.5,338.97,338.5,338.89,3914.0,338.5,338.97,338.5,338.89,3914.0
2020-03-04 13:55:00,338.78,339.05,338.41,338.96,4695.0,338.78,339.05,338.41,338.96,4695.0
2020-03-04 14:00:00,338.99,339.24,337.85,337.85,7815.0,338.99,339.24,337.85,337.85,7815.0
2020-03-04 14:05:00,337.85,337.94,337.36,337.47,4953.0,337.85,337.94,337.36,337.47,4953.0
2020-03-04 14:10:00,337.49,337.78,337.29,337.41,8738.0,337.49,337.78,337.29,337.41,8738.0
2020-03-04 14:15:00,337.49,338.2,337.45,338.03,7426.0,337.49,338.2,337.45,338.03,7426.0
2020-03-04 14:20:00,337.9,338.47,337.81,338.47,3605.0,337.9,338.47,337.81,338.47,3605.0
2020-03-04 14:25:00,338.39,339.55,338.32,339.23,8646.0,338.39,339.55,338.32,339.23,8646.0
2020-03-04 14:30:00,339.36,339.52,339.1,339.17,9269.0,339.36,339.52,339.1,339.17,9269.0
2020-03-04 14:35:00,339.16,339.65,338.57,338.95,9906.0,339.16,339.65,338.57,338.95,9906.0
2020-03-04 14:40:00,339.08,339.31,338.7,339.11,3251.0,339.08,339.31,338.7,339.11,3251.0
2020-03-04 14:45:00,339.03,339.09,338.49,338.77,8551.0,339.03,339.09,338.49,338.77,8551.0
2020-03-04 14:50:00,339.11,339.24,338.27,338.92,7244.0,339.11,339.24,338.27,338.92,7244.0
2020-03-04 14:55:00,339.18,339.99,339.18,339.45,7578.0,339.18,339.99,339.18,339.45,7578.0
2020-03-04 15:00:00,339.29,339.68,339.15,339.54,14169.0,339.29,339.68,339.15,339.54,14169.0
2020-03-04 15:05:00,339.4,339.65,338.88,339.03,7605.0,339.4,339.65,338.88,339.03,7605.0
2020-03-04 15:10:00,339.24,339.85,339.07,339.3,9108.0,339.24,339.85,339.07,339.3,9108.0
2020-03-04 15:15:00,339.48,339.63,339.14,339.56,9982.0,339.48,339.63,339.14,339.56,9982.0
2020-03-04 15:20:00,339.7,340.9,339.65,340.81,10854.0,339.7,340.9,339.65,340.81,10854.0
2020-03-04 15:25:00,340.85,341.57,340.85,341.57,8379.0,340.85,341.57,340.85,341.57,8379.0
2020-03-04 15:30:00,341.75,342.14,341.5,342.14,17528.0,341.75,342.14,341.5,342.14,17528.0
2020-03-04 15:35:00,342.09,342.84,341.99,342.84,21007.0,342.09,342.84,341.99,342.84,21007.0
2020-03-04 15:40:00,342.82,343.25,342.19,342.28,28965.0,342.82,343.25,342.19,342.28,28965.0
2020-03-04 15:45:00,342.21,342.68,341.77,342.31,26062.0,342.21,342.68,341.77,342.31,26062.0
2020-03-04 15:50:00,342.4,345.16,342.4,344.96,54239.0,342.4,345.16,342.4,344.96,54239.0
2020-03-04 15:55:00,344.98,345.22,344.16,345.06,92280.0,344.98,345.22,344.16,345.06,92280.0
2020-03-05 09:30:00,337.49,340.99,337.21,340.83,39471.0,337.49,340.99,337.21,340.83,39471.0
2020-03-05 09:35:00,340.35,342.75,339.12,341.96,11522.0,340.35,342.75,339.12,341.96,11522.0
2020-03-05 09:40:00,341.18,342.01,340.26,341.56,4930.0,341.18,342.01,340.26,341.56,4930.0
2020-03-05 09:45:00,341.56,342.19,339.28,339.61,8847.0,341.56,342.19,339.28,339.61,8847.0
2020-03-05 09:50:00,339.31,339.79,337.72,338.5,11449.0,339.31,339.79,337.72,338.5,11449.0
2020-03-05 09:55:00,338.33,338.59,336.1,338.21,12023.0,338.33,338.59,336.1,338.21,12023.0
2020-03-05 10:00:00,338.06,340.29,337.45,337.85,10896.0,338.06,340.29,337.45,337.85,10896.0
2020-03-05 10:05:00,337.22,337.94,336.48,336.8,12279.0,337.22,337.94,336.48,336.8,12279.0
2020-03-05 10:10:00,337.16,339.89,337.0,339.74,5490.0,337.16,339.89,337.0,339.74,5490.0
2020-03-05 10:15:00,339.53,340.3,338.89,340.17,5322.0,339.53,340.3,338.89,340.17,5322.0
2020-03-05 10:20:00,340.55,341.7,339.71,341.19,9933.0,340.55,341.7,339.71,341.19,9933.0
2020-03-05 10:25:00,340.92,340.92,339.6,339.87,15392.0,340.92,340.92,339.6,339.87,15392.0
2020-03-05 10:30:00,339.72,340.64,339.3,340.22,11468.0,339.72,340.64,339.3,340.22,11468.0
2020-03-05 10:35:00,340.22,340.51,337.62,337.62,13085.0,340.22,340.51,337.62,337.62,13085.0
2020-03-05 10:40:00,337.86,340.19,337.64,339.76,13965.0,337.86,340.19,337.64,339.76,13965.0
2020-03-05 10:45:00,339.72,340.93,339.16,340.69,11549.0,339.72,340.93,339.16,340.69,11549.0
2020-03-05 10:50:00,340.88,341.38,340.22,341.25,23078.0,340.88,341.38,340.22,341.25,23078.0
2020-03-05 10:55:00,340.88,341.03,339.94,340.12,7780.0,340.88,341.03,339.94,340.12,7780.0
2020-03-05 11:00:00,340.28,341.02,339.29,339.85,28804.0,340.28,341.02,339.29,339.85,28804.0
2020-03-05 11:05:00,339.93,341.26,339.6,341.18,4032.0,339.93,341.26,339.6,341.18,4032.0
2020-03-05 11:10:00,341.17,342.95,341.16,342.54,19161.0,341.17,342.95,341.16,342.54,19161.0
2020-03-05 11:15:00,341.98,343.03,341.83,342.71,7422.0,341.98,343.03,341.83,342.71,7422.0
2020-03-05 11:20:00,343.03,343.03,341.44,341.44,5423.0,343.03,343.03,341.44,341.44,5423.0
2020-03-05 11:25:00,341.32,342.07,341.11,341.8,7641.0,341.32,342.07,341.11,341.8,7641.0
2020-03-05 11:30:00,341.75,342.12,340.72,340.72,10736.0,341.75,342.12,340.72,340.72,10736.0
2020-03-05 11:35:00,340.65,340.88,339.16,339.16,6669.0,340.65,340.88,339.16,339.16,6669.0
2020-03-05 11:40:00,339.53,340.14,339.19,339.49,5623.0,339.53,340.14,339.19,339.49,5623.0
2020-03-05 11:45:00,339.44,340.12,339.11,339.76,5577.0,339.44,340.12,339.11,339.76,5577.0
2020-03-05 11:50:00,339.91,339.91,338.86,339.26,3941.0,339.91,339.91,338.86,339.26,3941.0
2020-03-05 11:55:00,339.17,339.4,337.76,338.29,11095.0,339.17,339.4,337.76,338.29,11095.0
2020-03-05 12:00:00,338.28,338.7,337.93,337.93,4234.0,338.28,338.7,337.93,337.93,4234.0
2020-03-05 12:05:00,337.81,337.93,336.25,336.31,8187.0,337.81,337.93,336.25,336.31,8187.0
2020-03-05 12:10:00,336.19,337.09,336.19,336.49,7617.0,336.19,337.09,336.19,336.49,7617.0
2020-03-05 12:15:00,336.47,336.51,335.53,335.75,6658.0,336.47,336.51,335.53,335.75,6658.0
2020-03-05 12:20:00,335.91,335.91,334.87,334.87,6185.0,335.91,335.91,334.87,334.87,6185.0
2020-03-05 12:25:00,334.76,335.77,334.23,335.61,9781.0,334.76,335.77,334.23,335.61,9781.0
2020-03-05 12:30:00,335.71,336.09,335.51,335.57,11379.0,335.71,336.09,335.51,335.57,11379.0
2020-03-05 12:35:00,335.62,335.62,333.03,333.16,8768.0,335.62,335.62,333.03,333.16,8768.0
2020-03-05 12:40:00,333.17,333.33,331.82,332.12,15747.0,333.17,333.33,331.82,332.12,15747.0
2020-03-05 12:45:00,332.01,332.05,330.15,330.9,30157.0,332.01,332.05,330.15,330.9,30157.0
2020-03-05 12:50:00,330.73,331.54,330.23,331.34,15762.0,330.73,331.54,330.23,331.34,15762.0
2020-03-05 12:55:00,331.39,331.6,330.44,331.21,16955.0,331.39,331.6,330.44,331.21,16955.0
2020-03-05 13:00:00,331.03,332.33,330.63,331.86,12668.0,331.03,332.33,330.63,331.86,12668.0
2020-03-05 13:05:00,331.66,332.19,330.94,330.94,7752.0,331.66,332.19,330.94,330.94,7752.0
2020-03-05 13:10:00,331.25,331.75,330.57,331.5,9166.0,331.25,331.75,330.57,331.5,9166.0
2020-03-05 13:15:00,331.28,331.55,330.47,330.6,10328.0,331.28,331.55,330.47,330.6,10328.0
2020-03-05 13:20:00,330.5,331.21,330.23,331.09,12786.0,330.5,331.21,330.23,331.09,12786.0
2020-03-05 13:25:00,331.32,332.66,330.76,332.51,7876.0,331.32,332.66,330.76,332.51,7876.0
2020-03-05 13:30:00,332.51,333.49,332.2,333.35,9037.0,332.51,333.49,332.2,333.35,9037.0
2020-03-05 13:35:00,333.21,334.38,332.61,332.62,13621.0,333.21,334.38,332.61,332.62,13621.0
2020-03-05 13:40:00,332.77,332.81,331.0,331.07,10874.0,332.77,332.81,331.0,331.07,10874.0
2020-03-05 13:45:00,330.92,332.31,330.91,332.25,14413.0,330.92,332.31,330.91,332.25,14413.0
2020-03-05 13:50:00,332.26,332.6,330.05,330.05,23419.0,332.26,332.6,330.05,330.05,23419.0
2020-03-05 13:55:00,330.41,330.73,329.75,330.56,11739.0,330.41,330.73,329.75,330.56,11739.0
2020-03-05 14:00:00,330.4,330.48,329.62,329.99,13177.0,330.4,330.48,329.62,329.99,13177.0
2020-03-05 14:05:00,329.82,330.38,329.68,329.95,5793.0,329.82,330.38,329.68,329.95,5793.0
2020-03-05 14:10:00,329.99,331.77,329.84,331.55,7619.0,329.99,331.77,329.84,331.55,7619.0
2020-03-05 14:15:00,331.7,331.7,330.33,330.63,8461.0,331.7,331.7,330.33,330.63,8461.0
2020-03-05 14:20:00,330.48,330.79,328.93,329.5,10969.0,330.48,330.79,328.93,329.5,10969.0
2020-03-05 14:25:00,328.91,329.11,327.39,328.31,17668.0,328.91,329.11,327.39,328.31,17668.0
2020-03-05 14:30:00,328.06,329.43,328.06,329.02,11145.0,328.06,329.43,328.06,329.02,11145.0
2020-03-05 14:35:00,329.0,330.0,328.71,329.88,11561.0,329.0,330.0,328.71,329.88,11561.0
2020-03-05 14:40:00,329.71,330.06,329.01,329.14,9739.0,329.71,330.06,329.01,329.14,9739.0
2020-03-05 14:45:00,329.14,329.89,329.0,329.77,11958.0,329.14,329.89,329.0,329.77,11958.0
2020-03-05 14:50:00,329.93,330.09,328.94,328.94,10033.0,329.93,330.09,328.94,328.94,10033.0
2020-03-05 14:55:00,328.84,329.95,328.62,329.58,11993.0,328.84,329.95,328.62,329.58,11993.0
2020-03-05 15:00:00,329.79,329.88,328.44,328.63,11420.0,329.79,329.88,328.44,328.63,11420.0
2020-03-05 15:05:00,328.53,329.67,328.49,329.56,9118.0,328.53,329.67,328.49,329.56,9118.0
2020-03-05 15:10:00,329.89,329.91,327.57,327.99,16329.0,329.89,329.91,327.57,327.99,16329.0
2020-03-05 15:15:00,327.82,328.04,326.75,326.95,17592.0,327.82,328.04,326.75,326.95,17592.0
2020-03-05 15:20:00,326.94,327.54,326.61,327.27,13579.0,326.94,327.54,326.61,327.27,13579.0
2020-03-05 15:25:00,327.02,327.4,326.27,326.64,19221.0,327.02,327.4,326.27,326.64,19221.0
2020-03-05 15:30:00,326.41,330.15,326.4,329.59,19581.0,326.41,330.15,326.4,329.59,19581.0
2020-03-05 15:35:00,329.31,329.75,328.0,328.0,18814.0,329.31,329.75,328.0,328.0,18814.0
2020-03-05 15:40:00,328.16,328.18,326.72,328.12,24085.0,328.16,328.18,326.72,328.12,24085.0
2020-03-05 15:45:00,328.21,328.59,327.49,328.09,40669.0,328.21,328.59,327.49,328.09,40669.0
2020-03-05 15:50:00,328.01,329.85,327.68,328.15,52889.0,328.01,329.85,327.68,328.15,52889.0
2020-03-05 15:55:00,328.08,330.32,327.65,329.33,104021.0,328.08,330.32,327.65,329.33,104021.0
2020-03-06 09:30:00,319.0,323.51,318.05,318.65,58987.0,319.0,323.51,318.05,318.65,58987.0
2020-03-06 09:35:00,319.0,319.86,316.4,317.23,74805.0,319.0,319.86,316.4,317.23,74805.0
2020-03-06 09:40:00,317.21,317.93,314.05,314.64,36361.0,317.21,317.93,314.05,314.64,36361.0
2020-03-06 09:45:00,314.97,315.71,313.5,313.72,20079.0,314.97,315.71,313.5,313.72,20079.0
2020-03-06 09:50:00,313.55,313.95,311.74,312.71,49073.0,313.55,313.95,311.74,312.71,49073.0
2020-03-06 09:55:00,312.71,313.78,311.41,313.35,29154.0,312.71,313.78,311.41,313.35,29154.0
2020-03-06 10:00:00,313.35,314.18,310.24,311.59,37018.0,313.35,314.18,310.24,311.59,37018.0
2020-03-06 10:05:00,311.79,312.32,310.35,311.45,24909.0,311.79,312.32,310.35,311.45,24909.0
2020-03-06 10:10:00,311.46,312.83,311.1,311.86,20241.0,311.46,312.83,311.1,311.86,20241.0
2020-03-06 10:15:00,312.38,314.04,312.07,312.89,22042.0,312.38,314.04,312.07,312.89,22042.0
2020-03-06 10:20:00,313.12,314.16,312.68,314.12,31340.0,313.12,314.16,312.68,314.12,31340.0
2020-03-06 10:25:00,314.16,316.66,314.15,316.61,17884.0,314.16,316.66,314.15,316.61,17884.0
2020-03-06 10:30:00,316.79,317.39,315.13,315.58,25255.0,316.79,317.39,315.13,315.58,25255.0
2020-03-06 10:35:00,315.59,317.55,314.79,317.55,18613.0,315.59,317.55,314.79,317.55,18613.0
2020-03-06 10:40:00,317.27,319.73,317.1,318.48,15798.0,317.27,319.73,317.1,318.48,15798.0
2020-03-06 10:45:00,318.31,318.71,316.7,317.55,14042.0,318.31,318.71,316.7,317.55,14042.0
2020-03-06 10:50:00,317.5,317.65,316.45,317.03,25326.0,317.5,317.65,316.45,317.03,25326.0
2020-03-06 10:55:00,316.8,317.22,315.0,316.38,19836.0,316.8,317.22,315.0,316.38,19836.0
2020-03-06 11:00:00,316.15,316.15,314.61,315.09,10255.0,316.15,316.15,314.61,315.09,10255.0
2020-03-06 11:05:00,315.28,315.52,314.64,315.06,8733.0,315.28,315.52,314.64,315.06,8733.0
2020-03-06 11:10:00,314.92,315.9,314.09,314.44,23991.0,314.92,315.9,314.09,314.44,23991.0
2020-03-06 11:15:00,314.76,315.35,314.04,314.28,23031.0,314.76,315.35,314.04,314.28,23031.0
2020-03-06 11:20:00,314.55,314.99,313.39,313.56,20817.0,314.55,314.99,313.39,313.56,20817.0
2020-03-06 11:25:00,313.39,314.87,313.39,314.05,11042.0,313.39,314.87,313.39,314.05,11042.0
2020-03-06 11:30:00,314.25,315.53,313.96,314.42,28641.0,314.25,315.53,313.96,314.42,28641.0
2020-03-06 11:35:00,314.15,315.18,314.07,315.09,9790.0,314.15,315.18,314.07,315.09,9790.0
2020-03-06 11:40:00,314.94,315.05,313.15,313.24,12531.0,314.94,315.05,313.15,313.24,12531.0
2020-03-06 11:45:00,313.33,313.56,312.36,312.4,9937.0,313.33,313.56,312.36,312.4,9937.0
2020-03-06 11:50:00,312.37,312.83,311.65,311.84,39008.0,312.37,312.83,311.65,311.84,39008.0
2020-03-06 11:55:00,311.67,311.91,310.73,311.09,26255.0,311.67,311.91,310.73,311.09,26255.0
2020-03-06 12:00:00,311.21,311.45,309.77,310.21,37272.0,311.21,311.45,309.77,310.21,37272.0
2020-03-06 12:05:00,310.12,310.27,308.24,308.24,34489.0,310.12,310.27,308.24,308.24,34489.0
2020-03-06 12:10:00,308.42,309.18,307.66,308.36,24720.0,308.42,309.18,307.66,308.36,24720.0
2020-03-06 12:15:00,308.44,308.96,307.43,307.53,43538.0,308.44,308.96,307.43,307.53,43538.0
2020-03-06 12:20:00,307.35,308.15,307.31,307.56,33704.0,307.35,308.15,307.31,307.56,33704.0
2020-03-06 12:25:00,307.38,307.62,305.62,305.68,25706.0,307.38,307.62,305.62,305.68,25706.0
2020-03-06 12:30:00,305.88,307.58,305.71,307.58,34164.0,305.88,307.58,305.71,307.58,34164.0
2020-03-06 12:35:00,307.64,309.67,306.88,308.72,24664.0,307.64,309.67,306.88,308.72,24664.0
2020-03-06 12:40:00,308.65,309.35,308.18,309.35,15448.0,308.65,309.35,308.18,309.35,15448.0
2020-03-06 12:45:00,309.66,309.87,309.02,309.52,13082.0,309.66,309.87,309.02,309.52,13082.0
2020-03-06 12:50:00,309.37,309.65,309.11,309.13,8379.0,309.37,309.65,309.11,309.13,8379.0
2020-03-06 12:55:00,309.31,309.54,308.43,308.63,22015.0,309.31,309.54,308.43,308.63,22015.0
2020-03-06 13:00:00,308.71,309.66,308.71,309.43,10534.0,308.71,309.66,308.71,309.43,10534.0
2020-03-06 13:05:00,309.43,310.41,309.38,309.66,16972.0,309.43,310.41,309.38,309.66,16972.0
2020-03-06 13:10:00,309.75,310.16,308.49,308.78,22725.0,309.75,310.16,308.49,308.78,22725.0
2020-03-06 13:15:00,308.74,309.52,308.73,309.23,12513.0,308.74,309.52,308.73,309.23,12513.0
2020-03-06 13:20:00,309.4,311.1,309.15,310.96,19070.0,309.4,311.1,309.15,310.96,19070.0
2020-03-06 13:25:00,310.95,311.12,308.88,309.28,25567.0,310.95,311.12,308.88,309.28,25567.0
2020-03-06 13:30:00,309.13,309.84,307.9,308.0,18013.0,309.13,309.84,307.9,308.0,18013.0
2020-03-06 13:35:00,308.25,308.79,307.3,308.79,24154.0,308.25,308.79,307.3,308.79,24154.0
2020-03-06 13:40:00,308.7,309.13,307.49,307.65,15823.0,308.7,309.13,307.49,307.65,15823.0
2020-03-06 13:45:00,307.69,307.7,305.26,305.31,31560.0,307.69,307.7,305.26,305.31,31560.0
2020-03-06 13:50:00,305.22,305.41,304.65,305.08,40072.0,305.22,305.41,304.65,305.08,40072.0
2020-03-06 13:55:00,305.05,305.42,304.73,304.84,46650.0,305.05,305.42,304.73,304.84,46650.0
2020-03-06 14:00:00,304.93,304.93,303.8,304.34,26192.0,304.93,304.93,303.8,304.34,26192.0
2020-03-06 14:05:00,304.34,304.51,303.3,303.31,17541.0,304.34,304.51,303.3,303.31,17541.0
2020-03-06 14:10:00,303.35,303.54,302.82,303.12,34898.0,303.35,303.54,302.82,303.12,34898.0
2020-03-06 14:15:00,303.2,303.26,301.58,301.96,37609.0,303.2,303.26,301.58,301.96,37609.0
2020-03-06 14:20:00,301.97,302.73,301.81,302.28,55101.0,301.97,302.73,301.81,302.28,55101.0
2020-03-06 14:25:00,302.21,303.24,302.1,302.52,38893.0,302.21,303.24,302.1,302.52,38893.0
2020-03-06 14:30:00,302.81,303.02,302.05,302.21,31366.0,302.81,303.02,302.05,302.21,31366.0
2020-03-06 14:35:00,302.18,302.19,300.8,301.84,25896.0,302.18,302.19,300.8,301.84,25896.0
2020-03-06 14:40:00,302.13,303.84,301.66,303.51,167963.0,302.13,303.84,301.66,303.51,167963.0
2020-03-06 14:45:00,303.83,304.49,303.2,303.24,40052.0,303.83,304.49,303.2,303.24,40052.0
2020-03-06 14:50:00,303.35,303.7,302.71,303.37,41901.0,303.35,303.7,302.71,303.37,41901.0
2020-03-06 14:55:00,303.57,304.43,303.27,303.57,170689.0,303.57,304.43,303.27,303.57,170689.0
2020-03-06 15:00:00,303.33,304.14,302.62,303.47,14570.0,303.33,304.14,302.62,303.47,14570.0
2020-03-06 15:05:00,303.32,303.83,303.04,303.47,19338.0,303.32,303.83,303.04,303.47,19338.0
2020-03-06 15:10:00,303.44,305.6,303.32,305.03,63139.0,303.44,305.6,303.32,305.03,63139.0
2020-03-06 15:15:00,305.3,307.57,304.94,307.33,27318.0,305.3,307.57,304.94,307.33,27318.0
2020-03-06 15:20:00,307.46,308.13,306.74,307.96,26142.0,307.46,308.13,306.74,307.96,26142.0
2020-03-06 15:25:00,308.27,308.99,307.37,307.48,18589.0,308.27,308.99,307.37,307.48,18589.0
2020-03-06 15:30:00,307.3,310.9,306.85,310.67,36044.0,307.3,310.9,306.85,310.67,36044.0
2020-03-06 15:35:00,310.41,312.04,310.34,311.45,54567.0,310.41,312.04,310.34,311.45,54567.0
2020-03-06 15:40:00,311.46,315.31,311.27,314.69,62148.0,311.46,315.31,311.27,314.69,62148.0
2020-03-06 15:45:00,315.08,315.47,313.81,315.1,62151.0,315.08,315.47,313.81,315.1,62151.0
2020-03-06 15:50:00,315.43,318.75,315.18,317.89,89515.0,315.43,318.75,315.18,317.89,89515.0
2020-03-06 15:55:00,317.66,320.78,316.99,317.23,153629.0,317.66,320.78,316.99,317.23,153629.0
2020-03-09 09:30:00,294.39,295.07,293.02,294.52,1517.0,294.39,295.07,293.02,294.52,1517.0
2020-03-09 09:35:00,294.52,294.52,294.52,294.52,0.0,294.52,294.52,294.52,294.52,0.0
2020-03-09 09:40:00,294.52,294.52,294.52,294.52,0.0,294.52,294.52,294.52,294.52,0.0
2020-03-09 09:45:00,289.52,294.21,288.0,291.83,73587.0,289.52,294.21,288.0,291.83,73587.0
2020-03-09 09:50:00,292.85,299.98,291.03,299.19,43872.0,292.85,299.98,291.03,299.19,43872.0
2020-03-09 09:55:00,299.19,305.0,299.18,304.21,161753.0,299.19,305.0,299.18,304.21,161753.0
2020-03-09 10:00:00,304.28,304.4,300.0,300.15,68163.0,304.28,304.4,300.0,300.15,68163.0
2020-03-09 10:05:00,300.26,304.98,299.68,304.14,52717.0,300.26,304.98,299.68,304.14,52717.0
2020-03-09 10:10:00,304.31,304.99,303.05,304.69,48810.0,304.31,304.99,303.05,304.69,48810.0
2020-03-09 10:15:00,304.51,306.85,303.76,305.07,124158.0,304.51,306.85,303.76,305.07,124158.0
2020-03-09 10:20:00,304.85,305.4,302.75,303.21,62388.0,304.85,305.4,302.75,303.21,62388.0
2020-03-09 10:25:00,303.14,304.31,302.45,303.3,23376.0,303.14,304.31,302.45,303.3,23376.0
2020-03-09 10:30:00,303.28,303.39,301.8,302.51,23176.0,303.28,303.39,301.8,302.51,23176.0
2020-03-09 10:35:00,302.43,302.43,300.8,301.83,9499.0,302.43,302.43,300.8,301.83,9499.0
2020-03-09 10:40:00,301.62,302.47,300.48,301.66,11270.0,301.62,302.47,300.48,301.66,11270.0
2020-03-09 10:45:00,302.33,302.35,300.8,300.92,28896.0,302.33,302.35,300.8,300.92,28896.0
2020-03-09 10:50:00,300.9,301.67,300.28,300.55,11562.0,300.9,301.67,300.28,300.55,11562.0
2020-03-09 10:55:00,300.46,300.97,298.12,299.14,25302.0,300.46,300.97,298.12,299.14,25302.0
2020-03-09 11:00:00,299.54,299.84,297.06,298.2,41049.0,299.54,299.84,297.06,298.2,41049.0
2020-03-09 11:05:00,298.04,298.84,296.48,297.53,22957.0,298.04,298.84,296.48,297.53,22957.0
2020-03-09 11:10:00,297.42,299.33,296.75,297.52,13410.0,297.42,299.33,296.75,297.52,13410.0
2020-03-09 11:15:00,297.55,299.62,297.33,299.55,28530.0,297.55,299.62,297.33,299.55,28530.0
2020-03-09 11:20:00,299.55,301.02,299.17,300.4,19702.0,299.55,301.02,299.17,300.4,19702.0
2020-03-09 11:25:00,300.4,300.8,299.0,299.66,13647.0,300.4,300.8,299.0,299.66,13647.0
2020-03-09 11:30:00,299.47,300.8,298.79,300.8,16097.0,299.47,300.8,298.79,300.8,16097.0
2020-03-09 11:35:00,300.62,302.71,300.22,301.85,24469.0,300.62,302.71,300.22,301.85,24469.0
2020-03-09 11:40:00,301.91,302.4,300.97,302.4,8848.0,301.91,302.4,300.97,302.4,8848.0
2020-03-09 11:45:00,302.61,303.57,301.97,303.56,16281.0,302.61,303.57,301.97,303.56,16281.0
2020-03-09 11:50:00,303.61,305.0,302.5,302.7,36205.0,303.61,305.0,302.5,302.7,36205.0
2020-03-09 11:55:00,303.19,303.66,302.34,303.34,8088.0,303.19,303.66,302.34,303.34,8088.0
2020-03-09 12:00:00,303.2,303.31,302.27,303.03,13930.0,303.2,303.31,302.27,303.03,13930.0
2020-03-09 12:05:00,303.05,304.79,303.05,304.25,28843.0,303.05,304.79,303.05,304.25,28843.0
2020-03-09 12:10:00,304.29,304.52,303.23,303.23,24317.0,304.29,304.52,303.23,303.23,24317.0
2020-03-09 12:15:00,303.37,303.83,301.94,302.3,14197.0,303.37,303.83,301.94,302.3,14197.0
2020-03-09 12:20:00,302.3,303.07,301.59,302.18,11380.0,302.3,303.07,301.59,302.18,11380.0
2020-03-09 12:25:00,302.21,302.21,300.35,300.45,11501.0,302.21,302.21,300.35,300.45,11501.0
2020-03-09 12:30:00,300.45,300.87,299.13,299.43,30593.0,300.45,300.87,299.13,299.43,30593.0
2020-03-09 12:35:00,299.43,299.86,298.06,298.44,29401.0,299.43,299.86,298.06,298.44,29401.0
2020-03-09 12:40:00,298.23,299.01,296.64,297.18,19739.0,298.23,299.01,296.64,297.18,19739.0
2020-03-09 12:45:00,297.46,297.89,296.77,297.39,14383.0,297.46,297.89,296.77,297.39,14383.0
2020-03-09 12:50:00,297.49,298.89,297.38,298.75,9561.0,297.49,298.89,297.38,298.75,9561.0
2020-03-09 12:55:00,298.59,298.99,297.8,298.73,11770.0,298.59,298.99,297.8,298.73,11770.0
2020-03-09 13:00:00,298.7,299.27,298.17,298.31,16445.0,298.7,299.27,298.17,298.31,16445.0
2020-03-09 13:05:00,297.84,298.41,297.04,297.74,9606.0,297.84,298.41,297.04,297.74,9606.0
2020-03-09 13:10:00,297.57,298.65,297.57,298.58,8606.0,297.57,298.65,297.57,298.58,8606.0
2020-03-09 13:15:00,298.41,298.94,297.67,297.83,8450.0,298.41,298.94,297.67,297.83,8450.0
2020-03-09 13:20:00,297.8,297.98,296.22,297.58,24647.0,297.8,297.98,296.22,297.58,24647.0
2020-03-09 13:25:00,297.56,297.91,296.11,296.31,29478.0,297.56,297.91,296.11,296.31,29478.0
2020-03-09 13:30:00,296.41,296.68,295.3,295.3,27171.0,296.41,296.68,295.3,295.3,27171.0
2020-03-09 13:35:00,295.31,295.85,294.81,294.9,27038.0,295.31,295.85,294.81,294.9,27038.0
2020-03-09 13:40:00,294.99,295.5,293.72,293.91,13017.0,294.99,295.5,293.72,293.91,13017.0
2020-03-09 13:45:00,294.06,296.12,293.97,295.27,12671.0,294.06,296.12,293.97,295.27,12671.0
2020-03-09 13:50:00,295.12,295.23,292.86,293.16,15375.0,295.12,295.23,292.86,293.16,15375.0
2020-03-09 13:55:00,292.92,294.76,292.56,294.5,15802.0,292.92,294.76,292.56,294.5,15802.0
2020-03-09 14:00:00,294.55,295.05,292.76,292.82,14744.0,294.55,295.05,292.76,292.82,14744.0
2020-03-09 14:05:00,292.79,293.64,292.14,293.13,36298.0,292.79,293.64,292.14,293.13,36298.0
2020-03-09 14:10:00,293.03,293.99,292.8,293.99,9237.0,293.03,293.99,292.8,293.99,9237.0
2020-03-09 14:15:00,293.76,296.98,293.76,294.97,29277.0,293.76,296.98,293.76,294.97,29277.0
2020-03-09 14:20:00,295.13,295.84,293.28,293.35,12435.0,295.13,295.84,293.28,293.35,12435.0
2020-03-09 14:25:00,293.35,294.09,292.78,293.1,22078.0,293.35,294.09,292.78,293.1,22078.0
2020-03-09 14:30:00,292.73,293.98,292.46,293.87,25875.0,292.73,293.98,292.46,293.87,25875.0
2020-03-09 14:35:00,293.66,294.43,292.4,294.1,37085.0,293.66,294.43,292.4,294.1,37085.0
2020-03-09 14:40:00,293.98,294.14,291.08,291.43,17969.0,293.98,294.14,291.08,291.43,17969.0
2020-03-09 14:45:00,291.62,293.75,290.96,292.06,40394.0,291.62,293.75,290.96,292.06,40394.0
2020-03-09 14:50:00,292.07,294.36,292.07,293.77,11515.0,292.07,294.36,292.07,293.77,11515.0
2020-03-09 14:55:00,293.72,295.47,293.31,293.85,11457.0,293.72,295.47,293.31,293.85,11457.0
2020-03-09 15:00:00,293.81,295.32,292.7,294.44,25998.0,293.81,295.32,292.7,294.44,25998.0
2020-03-09 15:05:00,294.99,294.99,293.26,293.72,20815.0,294.99,294.99,293.26,293.72,20815.0
2020-03-09 15:10:00,293.58,293.58,291.75,292.04,15198.0,293.58,293.58,291.75,292.04,15198.0
2020-03-09 15:15:00,291.81,293.86,291.75,292.5,25030.0,291.81,293.86,291.75,292.5,25030.0
2020-03-09 15:20:00,292.56,293.9,291.76,293.5,22877.0,292.56,293.9,291.76,293.5,22877.0
2020-03-09 15:25:00,293.55,294.89,293.02,293.63,33030.0,293.55,294.89,293.02,293.63,33030.0
2020-03-09 15:30:00,293.19,293.2,291.03,291.03,31803.0,293.19,293.2,291.03,291.03,31803.0
2020-03-09 15:35:00,291.4,293.43,291.4,292.96,26897.0,291.4,293.43,291.4,292.96,26897.0
2020-03-09 15:40:00,292.97,293.92,292.71,293.48,49079.0,292.97,293.92,292.71,293.48,49079.0
2020-03-09 15:45:00,293.37,295.36,292.29,295.33,59794.0,293.37,295.36,292.29,295.33,59794.0
2020-03-09 15:50:00,295.12,295.17,292.54,294.4,76837.0,295.12,295.17,292.54,294.4,76837.0
2020-03-09 15:55:00,294.24,294.33,291.27,291.66,122939.0,294.24,294.33,291.27,291.66,122939.0
2020-03-10 09:30:00,302.38,303.98,299.47,299.66,86184.0,302.38,303.98,299.47,299.66,86184.0
2020-03-10 09:35:00,299.38,299.38,295.22,296.05,116891.0,299.38,299.38,295.22,296.05,116891.0
2020-03-10 09:40:00,296.06,296.66,295.1,295.54,41684.0,296.06,296.66,295.1,295.54,41684.0
2020-03-10 09:45:00,295.46,296.32,293.67,295.04,61495.0,295.46,296.32,293.67,295.04,61495.0
2020-03-10 09:50:00,294.66,295.8,294.65,295.5,15876.0,294.66,295.8,294.65,295.5,15876.0
2020-03-10 09:55:00,295.43,296.55,295.2,296.44,24354.0,295.43,296.55,295.2,296.44,24354.0
2020-03-10 10:00:00,296.38,299.19,296.17,298.78,23147.0,296.38,299.19,296.17,298.78,23147.0
2020-03-10 10:05:00,298.74,299.46,298.17,298.69,27815.0,298.74,299.46,298.17,298.69,27815.0
2020-03-10 10:10:00,298.79,300.74,298.79,300.22,37298.0,298.79,300.74,298.79,300.22,37298.0
2020-03-10 10:15:00,300.44,301.4,299.85,300.9,29130.0,300.44,301.4,299.85,300.9,29130.0
2020-03-10 10:20:00,301.05,301.81,300.8,301.2,60458.0,301.05,301.81,300.8,301.2,60458.0
2020-03-10 10:25:00,301.29,301.35,299.76,300.47,27786.0,301.29,301.35,299.76,300.47,27786.0
2020-03-10 10:30:00,300.58,300.8,300.0,300.56,17091.0,300.58,300.8,300.0,300.56,17091.0
2020-03-10 10:35:00,300.61,300.93,300.24,300.43,13179.0,300.61,300.93,300.24,300.43,13179.0
2020-03-10 10:40:00,300.44,300.65,299.9,300.49,16949.0,300.44,300.65,299.9,300.49,16949.0
2020-03-10 10:45:00,300.18,300.39,299.81,299.86,29862.0,300.18,300.39,299.81,299.86,29862.0
2020-03-10 10:50:00,299.97,300.38,299.0,300.01,23070.0,299.97,300.38,299.0,300.01,23070.0
2020-03-10 10:55:00,300.07,301.24,299.62,299.62,35788.0,300.07,301.24,299.62,299.62,35788.0
2020-03-10 11:00:00,299.73,300.1,298.59,298.63,11092.0,299.73,300.1,298.59,298.63,11092.0
2020-03-10 11:05:00,298.43,301.0,298.13,300.53,17850.0,298.43,301.0,298.13,300.53,17850.0
2020-03-10 11:10:00,300.46,300.68,297.65,298.25,12356.0,300.46,300.68,297.65,298.25,12356.0
2020-03-10 11:15:00,297.98,298.76,296.81,296.81,10855.0,297.98,298.76,296.81,296.81,10855.0
2020-03-10 11:20:00,296.94,297.26,295.0,295.0,10194.0,296.94,297.26,295.0,295.0,10194.0
2020-03-10 11:25:00,294.93,295.89,293.41,294.7,20554.0,294.93,295.89,293.41,294.7,20554.0
2020-03-10 11:30:00,294.6,295.17,292.27,292.27,36810.0,294.6,295.17,292.27,292.27,36810.0
2020-03-10 11:35:00,292.82,293.44,291.7,292.69,19375.0,292.82,293.44,291.7,292.69,19375.0
2020-03-10 11:40:00,292.64,297.25,291.62,296.6,32832.0,292.64,297.25,291.62,296.6,32832.0
2020-03-10 11:45:00,296.6,298.22,296.24,297.43,12349.0,296.6,298.22,296.24,297.43,12349.0
2020-03-10 11:50:00,297.42,297.59,294.79,294.91,13643.0,297.42,297.59,294.79,294.91,13643.0
2020-03-10 11:55:00,294.6,296.05,294.41,295.25,13122.0,294.6,296.05,294.41,295.25,13122.0
2020-03-10 12:00:00,295.79,298.83,295.79,297.82,7492.0,295.79,298.83,295.79,297.82,7492.0
2020-03-10 12:05:00,297.51,298.47,297.23,298.05,12306.0,297.51,298.47,297.23,298.05,12306.0
2020-03-10 12:10:00,298.52,300.04,297.86,299.15,12447.0,298.52,300.04,297.86,299.15,12447.0
2020-03-10 12:15:00,299.73,300.48,299.41,299.72,15098.0,299.73,300.48,299.41,299.72,15098.0
2020-03-10 12:20:00,300.01,300.24,299.42,299.86,20871.0,300.01,300.24,299.42,299.86,20871.0
2020-03-10 12:25:00,299.83,300.52,298.57,298.81,45478.0,299.83,300.52,298.57,298.81,45478.0
2020-03-10 12:30:00,298.88,298.88,296.77,297.61,14399.0,298.88,298.88,296.77,297.61,14399.0
2020-03-10 12:35:00,297.47,298.15,296.92,297.85,12284.0,297.47,298.15,296.92,297.85,12284.0
2020-03-10 12:40:00,297.84,298.65,296.26,298.55,27622.0,297.84,298.65,296.26,298.55,27622.0
2020-03-10 12:45:00,298.53,299.04,298.02,298.42,20614.0,298.53,299.04,298.02,298.42,20614.0
2020-03-10 12:50:00,298.25,299.67,297.92,299.51,12819.0,298.25,299.67,297.92,299.51,12819.0
2020-03-10 12:55:00,299.56,299.91,298.59,298.65,9033.0,299.56,299.91,298.59,298.65,9033.0
2020-03-10 13:00:00,298.46,298.78,297.45,298.49,12233.0,298.46,298.78,297.45,298.49,12233.0
2020-03-10 13:05:00,298.6,300.5,298.01,300.42,6910.0,298.6,300.5,298.01,300.42,6910.0
2020-03-10 13:10:00,300.5,301.14,299.14,300.82,13129.0,300.5,301.14,299.14,300.82,13129.0
2020-03-10 13:15:00,300.98,301.7,299.71,300.9,11463.0,300.98,301.7,299.71,300.9,11463.0
2020-03-10 13:20:00,301.53,302.29,301.25,301.89,13243.0,301.53,302.29,301.25,301.89,13243.0
2020-03-10 13:25:00,301.94,301.94,300.41,301.06,7272.0,301.94,301.94,300.41,301.06,7272.0
2020-03-10 13:30:00,301.27,301.94,300.4,301.7,22532.0,301.27,301.94,300.4,301.7,22532.0
2020-03-10 13:35:00,301.98,301.98,300.17,300.61,11624.0,301.98,301.98,300.17,300.61,11624.0
2020-03-10 13:40:00,301.16,301.46,299.59,300.56,15928.0,301.16,301.46,299.59,300.56,15928.0
2020-03-10 13:45:00,300.52,300.68,299.02,299.71,29198.0,300.52,300.68,299.02,299.71,29198.0
2020-03-10 13:50:00,299.91,300.13,298.54,298.8,29744.0,299.91,300.13,298.54,298.8,29744.0
2020-03-10 13:55:00,299.05,300.1,298.54,299.32,24822.0,299.05,300.1,298.54,299.32,24822.0
2020-03-10 14:00:00,299.35,299.35,297.49,298.2,27663.0,299.35,299.35,297.49,298.2,27663.0
2020-03-10 14:05:00,298.03,300.0,297.25,299.93,21530.0,298.03,300.0,297.25,299.93,21530.0
2020-03-10 14:10:00,299.65,300.57,299.27,300.37,33415.0,299.65,300.57,299.27,300.37,33415.0
2020-03-10 14:15:00,300.23,300.38,299.51,300.0,21319.0,300.23,300.38,299.51,300.0,21319.0
2020-03-10 14:20:00,300.04,300.43,298.79,298.85,26292.0,300.04,300.43,298.79,298.85,26292.0
2020-03-10 14:25:00,298.89,300.55,298.49,300.33,25034.0,298.89,300.55,298.49,300.33,25034.0
2020-03-10 14:30:00,300.59,301.09,300.32,301.02,20177.0,300.59,301.09,300.32,301.02,20177.0
2020-03-10 14:35:00,300.96,301.56,300.63,300.86,32317.0,300.96,301.56,300.63,300.86,32317.0
2020-03-10 14:40:00,300.85,303.97,300.75,303.67,16532.0,300.85,303.97,300.75,303.67,16532.0
2020-03-10 14:45:00,303.75,305.26,303.32,304.9,20213.0,303.75,305.26,303.32,304.9,20213.0
2020-03-10 14:50:00,304.91,305.8,303.65,305.7,30697.0,304.91,305.8,303.65,305.7,30697.0
2020-03-10 14:55:00,305.49,305.63,304.47,305.36,23763.0,305.49,305.63,304.47,305.36,23763.0
2020-03-10 15:00:00,305.56,308.55,305.44,308.55,19861.0,305.56,308.55,305.44,308.55,19861.0
2020-03-10 15:05:00,308.12,308.55,307.53,308.1,31657.0,308.12,308.55,307.53,308.1,31657.0
2020-03-10 15:10:00,308.45,308.91,308.1,308.81,20670.0,308.45,308.91,308.1,308.81,20670.0
2020-03-10 15:15:00,308.94,310.61,308.74,310.32,51130.0,308.94,310.61,308.74,310.32,51130.0
2020-03-10 15:20:00,310.16,311.0,309.19,309.46,39428.0,310.16,311.0,309.19,309.46,39428.0
2020-03-10 15:25:00,309.46,309.46,307.75,307.82,56645.0,309.46,309.46,307.75,307.82,56645.0
2020-03-10 15:30:00,307.74,308.7,307.17,307.19,53304.0,307.74,308.7,307.17,307.19,53304.0
2020-03-10 15:35:00,307.41,309.42,306.87,308.97,56614.0,307.41,309.42,306.87,308.97,56614.0
2020-03-10 15:40:00,309.07,309.61,308.35,308.85,64158.0,309.07,309.61,308.35,308.85,64158.0
2020-03-10 15:45:00,308.81,310.61,308.8,310.61,51051.0,308.81,310.61,308.8,310.61,51051.0
2020-03-10 15:50:00,310.39,311.74,310.19,311.74,94751.0,310.39,311.74,310.19,311.74,94751.0
2020-03-10 15:55:00,311.6,313.0,311.12,312.86,175097.0,311.6,313.0,311.12,312.86,175097.0
2020-03-11 09:30:00,304.98,306.98,303.15,306.42,62297.0,304.98,306.98,303.15,306.42,62297.0
2020-03-11 09:35:00,307.66,308.0,303.77,304.44,37199.0,307.66,308.0,303.77,304.44,37199.0
2020-03-11 09:40:00,304.53,306.59,302.38,304.22,29955.0,304.53,306.59,302.38,304.22,29955.0
2020-03-11 09:45:00,304.98,305.91,304.43,305.07,6396.0,304.98,305.91,304.43,305.07,6396.0
2020-03-11 09:50:00,305.45,306.04,304.46,305.42,8188.0,305.45,306.04,304.46,305.42,8188.0
2020-03-11 09:55:00,305.04,306.48,304.79,305.59,16542.0,305.04,306.48,304.79,305.59,16542.0
2020-03-11 10:00:00,305.91,307.25,304.96,306.76,21507.0,305.91,307.25,304.96,306.76,21507.0
2020-03-11 10:05:00,307.04,309.65,306.78,309.22,26148.0,307.04,309.65,306.78,309.22,26148.0
2020-03-11 10:10:00,309.5,310.24,308.05,309.81,25129.0,309.5,310.24,308.05,309.81,25129.0
2020-03-11 10:15:00,309.81,310.27,308.79,309.68,21986.0,309.81,310.27,308.79,309.68,21986.0
2020-03-11 10:20:00,309.82,309.85,308.6,308.6,24412.0,309.82,309.85,308.6,308.6,24412.0
2020-03-11 10:25:00,308.51,309.29,306.04,306.26,11022.0,308.51,309.29,306.04,306.26,11022.0
2020-03-11 10:30:00,305.13,306.06,304.96,305.7,13268.0,305.13,306.06,304.96,305.7,13268.0
2020-03-11 10:35:00,306.17,306.17,304.25,304.53,9504.0,306.17,306.17,304.25,304.53,9504.0
2020-03-11 10:40:00,303.77,304.15,302.75,303.02,7613.0,303.77,304.15,302.75,303.02,7613.0
2020-03-11 10:45:00,303.4,304.66,302.69,303.31,6198.0,303.4,304.66,302.69,303.31,6198.0
2020-03-11 10:50:00,303.13,303.43,302.3,303.03,4597.0,303.13,303.43,302.3,303.03,4597.0
2020-03-11 10:55:00,303.24,303.4,302.4,302.61,10782.0,303.24,303.4,302.4,302.61,10782.0
2020-03-11 11:00:00,302.67,304.6,302.48,303.76,13372.0,302.67,304.6,302.48,303.76,13372.0
2020-03-11 11:05:00,303.88,305.31,303.33,305.28,6510.0,303.88,305.31,303.33,305.28,6510.0
2020-03-11 11:10:00,305.15,306.15,304.3,304.61,6429.0,305.15,306.15,304.3,304.61,6429.0
2020-03-11 11:15:00,304.62,304.94,302.8,302.8,5500.0,304.62,304.94,302.8,302.8,5500.0
2020-03-11 11:20:00,303.16,303.24,300.0,300.12,22680.0,303.16,303.24,300.0,300.12,22680.0
2020-03-11 11:25:00,299.87,301.49,299.87,300.77,11598.0,299.87,301.49,299.87,300.77,11598.0
2020-03-11 11:30:00,300.97,301.99,300.69,301.56,13062.0,300.97,301.99,300.69,301.56,13062.0
2020-03-11 11:35:00,301.41,301.84,300.79,301.6,19239.0,301.41,301.84,300.79,301.6,19239.0
2020-03-11 11:40:00,301.41,301.57,299.8,299.8,13373.0,301.41,301.57,299.8,299.8,13373.0
2020-03-11 11:45:00,299.97,300.61,298.45,299.32,21190.0,299.97,300.61,298.45,299.32,21190.0
2020-03-11 11:50:00,299.46,299.94,298.27,298.9,20623.0,299.46,299.94,298.27,298.9,20623.0
2020-03-11 11:55:00,299.2,301.67,298.27,301.65,22783.0,299.2,301.67,298.27,301.65,22783.0
2020-03-11 12:00:00,301.68,301.97,299.91,301.44,7972.0,301.68,301.97,299.91,301.44,7972.0
2020-03-11 12:05:00,301.63,302.27,301.4,302.06,5306.0,301.63,302.27,301.4,302.06,5306.0
2020-03-11 12:10:00,302.53,303.73,302.2,303.4,10005.0,302.53,303.73,302.2,303.4,10005.0
2020-03-11 12:15:00,303.55,304.56,303.17,304.47,6598.0,303.55,304.56,303.17,304.47,6598.0
2020-03-11 12:20:00,304.58,305.3,303.06,303.1,21080.0,304.58,305.3,303.06,303.1,21080.0
2020-03-11 12:25:00,302.44,302.72,301.08,301.79,5410.0,302.44,302.72,301.08,301.79,5410.0
2020-03-11 12:30:00,302.05,302.74,301.43,302.08,7161.0,302.05,302.74,301.43,302.08,7161.0
2020-03-11 12:35:00,302.33,302.33,300.27,300.27,5513.0,302.33,302.33,300.27,300.27,5513.0
2020-03-11 12:40:00,300.55,301.09,299.1,299.66,15512.0,300.55,301.09,299.1,299.66,15512.0
2020-03-11 12:45:00,299.6,299.98,298.7,298.83,19449.0,299.6,299.98,298.7,298.83,19449.0
2020-03-11 12:50:00,299.05,300.24,299.05,299.55,16736.0,299.05,300.24,299.05,299.55,16736.0
2020-03-11 12:55:00,299.36,299.36,298.42,298.99,8514.0,299.36,299.36,298.42,298.99,8514.0
2020-03-11 13:00:00,298.88,298.89,297.35,297.35,11789.0,298.88,298.89,297.35,297.35,11789.0
2020-03-11 13:05:00,297.46,298.09,296.77,296.79,10332.0,297.46,298.09,296.77,296.79,10332.0
2020-03-11 13:10:00,297.02,297.31,296.28,296.43,30141.0,297.02,297.31,296.28,296.43,30141.0
2020-03-11 13:15:00,296.5,297.62,296.5,297.24,9330.0,296.5,297.62,296.5,297.24,9330.0
2020-03-11 13:20:00,297.3,297.83,296.4,296.42,6865.0,297.3,297.83,296.4,296.42,6865.0
2020-03-11 13:25:00,296.33,297.61,296.33,297.38,18892.0,296.33,297.61,296.33,297.38,18892.0
2020-03-11 13:30:00,297.18,297.96,297.02,297.02,11959.0,297.18,297.96,297.02,297.02,11959.0
2020-03-11 13:35:00,297.21,297.21,296.42,296.59,4930.0,297.21,297.21,296.42,296.59,4930.0
2020-03-11 13:40:00,296.88,296.95,295.58,295.71,15521.0,296.88,296.95,295.58,295.71,15521.0
2020-03-11 13:45:00,295.46,296.98,295.4,296.29,18276.0,295.46,296.98,295.4,296.29,18276.0
2020-03-11 13:50:00,296.42,296.42,295.13,295.71,24441.0,296.42,296.42,295.13,295.71,24441.0
2020-03-11 13:55:00,295.91,297.0,295.71,296.71,19671.0,295.91,297.0,295.71,296.71,19671.0
2020-03-11 14:00:00,296.94,296.97,294.73,294.75,22216.0,296.94,296.97,294.73,294.75,22216.0
2020-03-11 14:05:00,294.95,295.26,292.09,292.45,26274.0,294.95,295.26,292.09,292.45,26274.0
2020-03-11 14:10:00,292.46,292.81,290.87,290.88,23280.0,292.46,292.81,290.87,290.88,23280.0
2020-03-11 14:15:00,290.93,291.59,289.9,290.45,37958.0,290.93,291.59,289.9,290.45,37958.0
2020-03-11 14:20:00,290.49,290.82,289.79,289.98,28726.0,290.49,290.82,289.79,289.98,28726.0
2020-03-11 14:25:00,289.76,289.94,289.08,289.74,16679.0,289.76,289.94,289.08,289.74,16679.0
2020-03-11 14:30:00,289.88,290.88,289.46,290.19,30957.0,289.88,290.88,289.46,290.19,30957.0
2020-03-11 14:35:00,290.35,290.54,289.4,290.28,14240.0,290.35,290.54,289.4,290.28,14240.0
2020-03-11 14:40:00,290.27,292.66,290.27,291.78,15875.0,290.27,292.66,290.27,291.78,15875.0
2020-03-11 14:45:00,291.85,292.39,289.85,289.85,55423.0,291.85,292.39,289.85,289.85,55423.0
2020-03-11 14:50:00,289.87,290.36,288.69,289.52,50839.0,289.87,290.36,288.69,289.52,50839.0
2020-03-11 14:55:00,289.62,290.94,288.76,289.13,52241.0,289.62,290.94,288.76,289.13,52241.0
2020-03-11 15:00:00,289.2,290.11,287.56,287.63,18224.0,289.2,290.11,287.56,287.63,18224.0
2020-03-11 15:05:00,287.76,287.78,284.5,285.39,40224.0,287.76,287.78,284.5,285.39,40224.0
2020-03-11 15:10:00,285.31,286.23,284.29,284.36,83516.0,285.31,286.23,284.29,284.36,83516.0
2020-03-11 15:15:00,284.01,287.1,283.81,286.88,25335.0,284.01,287.1,283.81,286.88,25335.0
2020-03-11 15:20:00,286.69,287.51,285.32,286.19,27058.0,286.69,287.51,285.32,286.19,27058.0
2020-03-11 15:25:00,286.44,288.57,286.38,288.35,29843.0,286.44,288.57,286.38,288.35,29843.0
2020-03-11 15:30:00,288.55,290.78,287.77,290.7,54137.0,288.55,290.78,287.77,290.7,54137.0
2020-03-11 15:35:00,290.6,290.81,289.3,290.3,47126.0,290.6,290.81,289.3,290.3,47126.0
2020-03-11 15:40:00,290.3,292.56,290.06,290.82,90569.0,290.3,292.56,290.06,290.82,90569.0
2020-03-11 15:45:00,291.16,291.49,289.3,290.1,89396.0,291.16,291.49,289.3,290.1,89396.0
2020-03-11 15:50:00,289.91,291.66,288.57,290.4,92586.0,289.91,291.66,288.57,290.4,92586.0
2020-03-11 15:55:00,290.49,292.18,289.93,290.74,80434.0,290.49,292.18,289.93,290.74,80434.0
2020-03-12 09:30:00,270.04,274.68,266.9,273.32,120968.0,270.04,274.68,266.9,273.32,120968.0
2020-03-12 09:35:00,273.54,273.9,272.37,272.37,4142.0,273.54,273.9,272.37,272.37,4142.0
2020-03-12 09:40:00,272.37,272.37,272.37,272.37,0.0,272.37,272.37,272.37,272.37,0.0
2020-03-12 09:45:00,272.37,272.37,272.37,272.37,0.0,272.37,272.37,272.37,272.37,0.0
2020-03-12 09:50:00,274.4,274.4,269.05,269.8,73339.0,274.4,274.4,269.05,269.8,73339.0
2020-03-12 09:55:00,269.55,278.2,269.44,278.19,75035.0,269.55,278.2,269.44,278.19,75035.0
2020-03-12 10:00:00,277.64,281.3,276.38,279.83,74444.0,277.64,281.3,276.38,279.83,74444.0
2020-03-12 10:05:00,280.05,282.65,279.24,279.98,90530.0,280.05,282.65,279.24,279.98,90530.0
2020-03-12 10:10:00,279.75,279.86,277.02,278.85,95259.0,279.75,279.86,277.02,278.85,95259.0
2020-03-12 10:15:00,279.37,282.0,279.25,281.1,58133.0,279.37,282.0,279.25,281.1,58133.0
2020-03-12 10:20:00,281.16,281.99,278.63,278.96,52994.0,281.16,281.99,278.63,278.96,52994.0
2020-03-12 10:25:00,278.96,281.06,278.96,279.74,37450.0,278.96,281.06,278.96,279.74,37450.0
2020-03-12 10:30:00,280.16,284.28,279.56,283.65,46214.0,280.16,284.28,279.56,283.65,46214.0
2020-03-12 10:35:00,283.89,285.0,282.52,284.13,46457.0,283.89,285.0,282.52,284.13,46457.0
2020-03-12 10:40:00,283.91,285.0,282.24,283.01,27426.0,283.91,285.0,282.24,283.01,27426.0
2020-03-12 10:45:00,283.07,284.05,281.32,282.2,19859.0,283.07,284.05,281.32,282.2,19859.0
2020-03-12 10:50:00,282.58,285.51,282.5,284.91,32689.0,282.58,285.51,282.5,284.91,32689.0
2020-03-12 10:55:00,284.93,286.81,284.88,285.14,45625.0,284.93,286.81,284.88,285.14,45625.0
2020-03-12 11:00:00,285.24,285.81,281.39,281.52,29161.0,285.24,285.81,281.39,281.52,29161.0
2020-03-12 11:05:00,281.66,281.79,278.56,278.74,32073.0,281.66,281.79,278.56,278.74,32073.0
2020-03-12 11:10:00,278.99,278.99,275.37,275.63,31710.0,278.99,278.99,275.37,275.63,31710.0
2020-03-12 11:15:00,275.46,277.97,275.3,275.59,21773.0,275.46,277.97,275.3,275.59,21773.0
2020-03-12 11:20:00,276.01,276.4,274.84,275.19,24158.0,276.01,276.4,274.84,275.19,24158.0
2020-03-12 11:25:00,274.72,276.05,274.26,274.64,9578.0,274.72,276.05,274.26,274.64,9578.0
2020-03-12 11:30:00,274.67,277.19,274.66,275.17,13161.0,274.67,277.19,274.66,275.17,13161.0
2020-03-12 11:35:00,275.08,275.75,273.03,273.56,15413.0,275.08,275.75,273.03,273.56,15413.0
2020-03-12 11:40:00,273.98,274.29,272.54,272.77,22426.0,273.98,274.29,272.54,272.77,22426.0
2020-03-12 11:45:00,272.8,273.5,271.79,272.33,17458.0,272.8,273.5,271.79,272.33,17458.0
2020-03-12 11:50:00,272.32,272.32,270.2,271.88,16381.0,272.32,272.32,270.2,271.88,16381.0
2020-03-12 11:55:00,271.88,273.86,271.88,272.13,12654.0,271.88,273.86,271.88,272.13,12654.0
2020-03-12 12:00:00,272.12,272.75,271.06,271.16,14233.0,272.12,272.75,271.06,271.16,14233.0
2020-03-12 12:05:00,271.38,271.43,268.89,268.94,29183.0,271.38,271.43,268.89,268.94,29183.0
2020-03-12 12:10:00,269.04,270.13,268.48,269.57,45115.0,269.04,270.13,268.48,269.57,45115.0
2020-03-12 12:15:00,269.51,271.02,268.84,270.11,32487.0,269.51,271.02,268.84,270.11,32487.0
2020-03-12 12:20:00,270.3,271.16,268.85,270.85,41758.0,270.3,271.16,268.85,270.85,41758.0
2020-03-12 12:25:00,270.54,271.52,269.76,269.76,22707.0,270.54,271.52,269.76,269.76,22707.0
2020-03-12 12:30:00,269.75,270.18,268.77,269.25,31790.0,269.75,270.18,268.77,269.25,31790.0
2020-03-12 12:35:00,269.17,270.32,268.32,270.15,21924.0,269.17,270.32,268.32,270.15,21924.0
2020-03-12 12:40:00,270.28,270.72,268.02,268.83,32287.0,270.28,270.72,268.02,268.83,32287.0
2020-03-12 12:45:00,269.12,269.77,268.02,268.6,37411.0,269.12,269.77,268.02,268.6,37411.0
2020-03-12 12:50:00,268.84,276.11,268.7,274.58,24742.0,268.84,276.11,268.7,274.58,24742.0
2020-03-12 12:55:00,274.46,280.78,274.44,278.78,11482.0,274.46,280.78,274.44,278.78,11482.0
2020-03-12 13:00:00,278.61,285.42,276.62,284.82,21256.0,278.61,285.42,276.62,284.82,21256.0
2020-03-12 13:05:00,285.65,287.14,282.58,283.45,43999.0,285.65,287.14,282.58,283.45,43999.0
2020-03-12 13:10:00,283.24,283.37,276.03,277.54,16206.0,283.24,283.37,276.03,277.54,16206.0
2020-03-12 13:15:00,278.59,279.74,276.45,278.58,15071.0,278.59,279.74,276.45,278.58,15071.0
2020-03-12 13:20:00,278.17,280.15,276.85,278.74,30254.0,278.17,280.15,276.85,278.74,30254.0
2020-03-12 13:25:00,278.44,279.95,276.95,279.05,10996.0,278.44,279.95,276.95,279.05,10996.0
2020-03-12 13:30:00,278.69,280.0,277.25,277.74,8168.0,278.69,280.0,277.25,277.74,8168.0
2020-03-12 13:35:00,277.62,277.93,272.76,273.87,16342.0,277.62,277.93,272.76,273.87,16342.0
2020-03-12 13:40:00,273.35,274.48,272.37,273.49,8205.0,273.35,274.48,272.37,273.49,8205.0
2020-03-12 13:45:00,273.36,275.51,272.61,275.38,10279.0,273.36,275.51,272.61,275.38,10279.0
2020-03-12 13:50:00,275.1,275.84,273.79,274.13,9112.0,275.1,275.84,273.79,274.13,9112.0
2020-03-12 13:55:00,274.15,276.85,274.15,275.99,7178.0,274.15,276.85,274.15,275.99,7178.0
2020-03-12 14:00:00,276.06,277.26,273.94,277.23,18569.0,276.06,277.26,273.94,277.23,18569.0
2020-03-12 14:05:00,277.53,277.61,275.38,276.07,10159.0,277.53,277.61,275.38,276.07,10159.0
2020-03-12 14:10:00,276.59,276.92,272.75,273.27,18571.0,276.59,276.92,272.75,273.27,18571.0
2020-03-12 14:15:00,273.07,273.53,272.02,272.16,22616.0,273.07,273.53,272.02,272.16,22616.0
2020-03-12 14:20:00,272.16,272.54,269.86,270.25,47487.0,272.16,272.54,269.86,270.25,47487.0
2020-03-12 14:25:00,270.37,271.04,269.84,270.35,22064.0,270.37,271.04,269.84,270.35,22064.0
2020-03-12 14:30:00,270.05,271.07,269.82,270.28,22582.0,270.05,271.07,269.82,270.28,22582.0
2020-03-12 14:35:00,270.34,270.44,269.68,270.0,22879.0,270.34,270.44,269.68,270.0,22879.0
2020-03-12 14:40:00,270.17,270.52,269.61,269.89,38973.0,270.17,270.52,269.61,269.89,38973.0
2020-03-12 14:45:00,270.03,270.66,269.41,270.1,55530.0,270.03,270.66,269.41,270.1,55530.0
2020-03-12 14:50:00,270.15,270.43,268.77,269.3,60158.0,270.15,270.43,268.77,269.3,60158.0
2020-03-12 14:55:00,269.11,269.97,268.32,269.44,23376.0,269.11,269.97,268.32,269.44,23376.0
2020-03-12 15:00:00,269.46,270.4,269.21,270.17,30332.0,269.46,270.4,269.21,270.17,30332.0
2020-03-12 15:05:00,270.24,271.1,268.5,270.59,24450.0,270.24,271.1,268.5,270.59,24450.0
2020-03-12 15:10:00,270.59,273.86,270.45,270.65,25589.0,270.59,273.86,270.45,270.65,25589.0
2020-03-12 15:15:00,270.61,270.61,268.38,268.84,25964.0,270.61,270.61,268.38,268.84,25964.0
2020-03-12 15:20:00,268.88,269.37,266.41,268.4,43265.0,268.88,269.37,266.41,268.4,43265.0
2020-03-12 15:25:00,268.28,268.71,267.3,267.35,22337.0,268.28,268.71,267.3,267.35,22337.0
2020-03-12 15:30:00,267.29,268.64,267.02,267.41,29491.0,267.29,268.64,267.02,267.41,29491.0
2020-03-12 15:35:00,267.18,268.16,266.76,267.82,32748.0,267.18,268.16,266.76,267.82,32748.0
2020-03-12 15:40:00,267.67,271.32,267.56,268.51,51630.0,267.67,271.32,267.56,268.51,51630.0
2020-03-12 15:45:00,268.67,268.98,267.26,268.76,49157.0,268.67,268.98,267.26,268.76,49157.0
2020-03-12 15:50:00,268.88,271.06,268.18,268.18,83326.0,268.88,271.06,268.18,268.18,83326.0
2020-03-12 15:55:00,268.18,268.37,261.61,261.9,167910.0,268.18,268.37,261.61,261.9,167910.0
2020-03-13 09:30:00,277.41,281.53,274.19,274.81,96859.0,277.41,281.53,274.19,274.81,96859.0
2020-03-13 09:35:00,275.42,275.59,270.83,270.83,39034.0,275.42,275.59,270.83,270.83,39034.0
2020-03-13 09:40:00,270.82,278.0,268.26,270.44,59751.0,270.82,278.0,268.26,270.44,59751.0
2020-03-13 09:45:00,270.59,272.85,270.48,271.5,28196.0,270.59,272.85,270.48,271.5,28196.0
2020-03-13 09:50:00,271.49,271.49,268.84,269.37,23039.0,271.49,271.49,268.84,269.37,23039.0
2020-03-13 09:55:00,269.29,270.17,268.12,269.37,36104.0,269.29,270.17,268.12,269.37,36104.0
2020-03-13 10:00:00,269.96,273.67,268.81,272.61,16386.0,269.96,273.67,268.81,272.61,16386.0
2020-03-13 10:05:00,272.85,273.75,271.65,271.8,27619.0,272.85,273.75,271.65,271.8,27619.0
2020-03-13 10:10:00,271.84,272.07,269.66,269.76,20447.0,271.84,272.07,269.66,269.76,20447.0
2020-03-13 10:15:00,269.77,271.98,269.75,271.93,22267.0,269.77,271.98,269.75,271.93,22267.0
2020-03-13 10:20:00,272.21,275.0,271.88,274.27,24625.0,272.21,275.0,271.88,274.27,24625.0
2020-03-13 10:25:00,273.39,273.96,271.69,272.56,25027.0,273.39,273.96,271.69,272.56,25027.0
2020-03-13 10:30:00,272.24,275.17,271.17,274.28,49796.0,272.24,275.17,271.17,274.28,49796.0
2020-03-13 10:35:00,274.28,275.1,273.36,274.61,35883.0,274.28,275.1,273.36,274.61,35883.0
2020-03-13 10:40:00,274.78,275.11,272.68,273.02,28566.0,274.78,275.11,272.68,273.02,28566.0
2020-03-13 10:45:00,272.67,274.34,272.34,273.7,25754.0,272.67,274.34,272.34,273.7,25754.0
2020-03-13 10:50:00,273.85,275.32,273.38,274.04,31449.0,273.85,275.32,273.38,274.04,31449.0
2020-03-13 10:55:00,274.51,274.55,271.04,271.24,29198.0,274.51,274.55,271.04,271.24,29198.0
2020-03-13 11:00:00,271.35,273.77,271.06,273.43,14128.0,271.35,273.77,271.06,273.43,14128.0
2020-03-13 11:05:00,273.44,275.12,273.0,275.12,19338.0,273.44,275.12,273.0,275.12,19338.0
2020-03-13 11:10:00,275.75,276.88,273.56,276.88,29331.0,275.75,276.88,273.56,276.88,29331.0
2020-03-13 11:15:00,276.07,276.72,275.32,276.08,43260.0,276.07,276.72,275.32,276.08,43260.0
2020-03-13 11:20:00,275.53,276.15,273.08,273.71,30376.0,275.53,276.15,273.08,273.71,30376.0
2020-03-13 11:25:00,273.93,274.36,270.67,272.04,38963.0,273.93,274.36,270.67,272.04,38963.0
2020-03-13 11:30:00,271.71,272.61,268.67,269.54,38314.0,271.71,272.61,268.67,269.54,38314.0
2020-03-13 11:35:00,269.59,272.63,268.14,268.54,29717.0,269.59,272.63,268.14,268.54,29717.0
2020-03-13 11:40:00,268.78,269.12,266.62,268.0,20273.0,268.78,269.12,266.62,268.0,20273.0
2020-03-13 11:45:00,268.31,269.1,266.0,266.05,54094.0,268.31,269.1,266.0,266.05,54094.0
2020-03-13 11:50:00,266.37,267.66,264.84,267.37,54248.0,266.37,267.66,264.84,267.37,54248.0
2020-03-13 11:55:00,268.08,270.38,267.31,269.07,11086.0,268.08,270.38,267.31,269.07,11086.0
2020-03-13 12:00:00,268.94,269.3,266.32,267.34,13957.0,268.94,269.3,266.32,267.34,13957.0
2020-03-13 12:05:00,267.19,268.1,266.02,266.87,9950.0,267.19,268.1,266.02,266.87,9950.0
2020-03-13 12:10:00,266.65,268.48,266.43,268.09,9331.0,266.65,268.48,266.43,268.09,9331.0
2020-03-13 12:15:00,267.97,269.16,267.86,268.34,13220.0,267.97,269.16,267.86,268.34,13220.0
2020-03-13 12:20:00,268.58,269.21,266.85,266.91,9912.0,268.58,269.21,266.85,266.91,9912.0
2020-03-13 12:25:00,266.72,268.19,266.68,267.16,45236.0,266.72,268.19,266.68,267.16,45236.0
2020-03-13 12:30:00,266.83,271.88,266.83,271.3,29551.0,266.83,271.88,266.83,271.3,29551.0
2020-03-13 12:35:00,271.0,272.08,270.3,271.83,21346.0,271.0,272.08,270.3,271.83,21346.0
2020-03-13 12:40:00,272.09,275.0,271.73,274.99,22283.0,272.09,275.0,271.73,274.99,22283.0
2020-03-13 12:45:00,275.06,275.99,274.23,275.04,20795.0,275.06,275.99,274.23,275.04,20795.0
2020-03-13 12:50:00,275.21,276.66,274.78,275.5,15046.0,275.21,276.66,274.78,275.5,15046.0
2020-03-13 12:55:00,275.25,275.25,272.37,272.37,11379.0,275.25,275.25,272.37,272.37,11379.0
2020-03-13 13:00:00,272.39,273.15,271.5,271.52,13945.0,272.39,273.15,271.5,271.52,13945.0
2020-03-13 13:05:00,271.32,271.65,270.24,270.59,19136.0,271.32,271.65,270.24,270.59,19136.0
2020-03-13 13:10:00,270.1,270.83,269.68,270.21,11598.0,270.1,270.83,269.68,270.21,11598.0
2020-03-13 13:15:00,270.72,271.31,269.91,270.43,21601.0,270.72,271.31,269.91,270.43,21601.0
2020-03-13 13:20:00,270.65,271.86,270.63,271.66,10112.0,270.65,271.86,270.63,271.66,10112.0
2020-03-13 13:25:00,271.4,272.74,270.77,271.99,15897.0,271.4,272.74,270.77,271.99,15897.0
2020-03-13 13:30:00,272.65,273.13,272.21,272.21,10675.0,272.65,273.13,272.21,272.21,10675.0
2020-03-13 13:35:00,272.36,272.36,270.37,271.41,25787.0,272.36,272.36,270.37,271.41,25787.0
2020-03-13 13:40:00,271.08,272.45,271.03,271.35,9950.0,271.08,272.45,271.03,271.35,9950.0
2020-03-13 13:45:00,271.61,274.0,271.6,274.0,3801.0,271.61,274.0,271.6,274.0,3801.0
2020-03-13 13:50:00,274.13,275.0,273.54,274.26,7213.0,274.13,275.0,273.54,274.26,7213.0
2020-03-13 13:55:00,273.98,273.98,272.73,272.73,4899.0,273.98,273.98,272.73,272.73,4899.0
2020-03-13 14:00:00,272.87,272.87,269.08,269.08,10786.0,272.87,272.87,269.08,269.08,10786.0
2020-03-13 14:05:00,269.85,270.34,266.23,267.4,19910.0,269.85,270.34,266.23,267.4,19910.0
2020-03-13 14:10:00,267.04,269.02,267.04,268.32,8551.0,267.04,269.02,267.04,268.32,8551.0
2020-03-13 14:15:00,268.06,269.45,267.98,267.98,7385.0,268.06,269.45,267.98,267.98,7385.0
2020-03-13 14:20:00,268.36,269.36,267.99,269.36,7883.0,268.36,269.36,267.99,269.36,7883.0
2020-03-13 14:25:00,269.09,269.18,268.14,268.14,10968.0,269.09,269.18,268.14,268.14,10968.0
2020-03-13 14:30:00,268.33,269.47,267.76,269.39,19744.0,268.33,269.47,267.76,269.39,19744.0
2020-03-13 14:35:00,269.45,269.51,268.0,268.13,19620.0,269.45,269.51,268.0,268.13,19620.0
2020-03-13 14:40:00,268.21,270.88,267.98,270.88,13288.0,268.21,270.88,267.98,270.88,13288.0
2020-03-13 14:45:00,270.96,271.24,269.81,269.81,16526.0,270.96,271.24,269.81,269.81,16526.0
2020-03-13 14:50:00,269.36,271.05,269.33,270.67,9386.0,269.36,271.05,269.33,270.67,9386.0
2020-03-13 14:55:00,270.68,271.42,270.46,271.07,9129.0,270.68,271.42,270.46,271.07,9129.0
2020-03-13 15:00:00,271.44,272.68,271.22,272.06,13912.0,271.44,272.68,271.22,272.06,13912.0
2020-03-13 15:05:00,272.4,274.51,272.19,272.7,12900.0,272.4,274.51,272.19,272.7,12900.0
2020-03-13 15:10:00,272.79,272.98,271.13,271.8,18540.0,272.79,272.98,271.13,271.8,18540.0
2020-03-13 15:15:00,272.37,273.65,271.88,272.26,20671.0,272.37,273.65,271.88,272.26,20671.0
2020-03-13 15:20:00,272.53,273.15,271.65,272.64,24314.0,272.53,273.15,271.65,272.64,24314.0
2020-03-13 15:25:00,272.75,273.7,272.32,272.38,33873.0,272.75,273.7,272.32,272.38,33873.0
2020-03-13 15:30:00,272.92,273.19,266.9,269.28,42101.0,272.92,273.19,266.9,269.28,42101.0
2020-03-13 15:35:00,268.68,273.51,267.56,273.02,24458.0,268.68,273.51,267.56,273.02,24458.0
2020-03-13 15:40:00,272.96,276.6,272.12,275.94,34268.0,272.96,276.6,272.12,275.94,34268.0
2020-03-13 15:45:00,276.87,279.32,276.26,279.32,28396.0,276.87,279.32,276.26,279.32,28396.0
2020-03-13 15:50:00,279.32,283.27,279.0,282.69,86422.0,279.32,283.27,279.0,282.69,86422.0
2020-03-13 15:55:00,283.06,288.5,280.13,287.49,116559.0,283.06,288.5,280.13,287.49,116559.0
2020-03-16 09:30:00,257.09,257.09,257.09,257.09,0.0,257.09,257.09,257.09,257.09,0.0
2020-03-16 09:35:00,257.09,257.09,257.09,257.09,0.0,257.09,257.09,257.09,257.09,0.0
2020-03-16 09:40:00,257.09,257.09,257.09,257.09,0.0,257.09,257.09,257.09,257.09,0.0
2020-03-16 09:45:00,251.01,254.99,250.0,251.55,70463.0,251.01,254.99,250.0,251.55,70463.0
2020-03-16 09:50:00,251.54,255.88,250.05,255.71,43270.0,251.54,255.88,250.05,255.71,43270.0
2020-03-16 09:55:00,255.6,257.42,255.03,256.37,47282.0,255.6,257.42,255.03,256.37,47282.0
2020-03-16 10:00:00,256.53,257.38,253.25,253.33,64738.0,256.53,257.38,253.25,253.33,64738.0
2020-03-16 10:05:00,253.76,255.9,253.76,255.35,52008.0,253.76,255.9,253.76,255.35,52008.0
2020-03-16 10:10:00,255.34,255.66,253.74,254.67,40866.0,255.34,255.66,253.74,254.67,40866.0
2020-03-16 10:15:00,254.69,254.69,252.15,252.45,22411.0,254.69,254.69,252.15,252.45,22411.0
2020-03-16 10:20:00,252.69,255.68,251.64,255.2,12186.0,252.69,255.68,251.64,255.2,12186.0
2020-03-16 10:25:00,255.69,256.05,252.36,252.84,25455.0,255.69,256.05,252.36,252.84,25455.0
2020-03-16 10:30:00,252.7,259.08,252.7,259.08,17357.0,252.7,259.08,252.7,259.08,17357.0
2020-03-16 10:35:00,259.09,263.23,257.56,259.07,25802.0,259.09,263.23,257.56,259.07,25802.0
2020-03-16 10:40:00,259.56,261.17,257.89,259.81,18597.0,259.56,261.17,257.89,259.81,18597.0
2020-03-16 10:45:00,260.11,264.13,259.99,261.91,17166.0,260.11,264.13,259.99,261.91,17166.0
2020-03-16 10:50:00,261.88,264.72,261.64,264.51,40763.0,261.88,264.72,261.64,264.51,40763.0
2020-03-16 10:55:00,264.3,268.38,263.14,267.33,67185.0,264.3,268.38,263.14,267.33,67185.0
2020-03-16 11:00:00,267.97,270.0,266.56,269.5,21660.0,267.97,270.0,266.56,269.5,21660.0
2020-03-16 11:05:00,268.67,271.09,268.67,270.89,53283.0,268.67,271.09,268.67,270.89,53283.0
2020-03-16 11:10:00,270.58,279.53,270.54,277.28,41364.0,270.58,279.53,270.54,277.28,41364.0
2020-03-16 11:15:00,277.77,279.5,275.07,279.0,43157.0,277.77,279.5,275.07,279.0,43157.0
2020-03-16 11:20:00,279.41,282.44,278.93,282.05,29514.0,279.41,282.44,278.93,282.05,29514.0
2020-03-16 11:25:00,282.05,282.33,279.45,280.37,33487.0,282.05,282.33,279.45,280.37,33487.0
2020-03-16 11:30:00,280.35,280.64,279.4,279.87,54919.0,280.35,280.64,279.4,279.87,54919.0
2020-03-16 11:35:00,279.74,280.14,278.52,279.85,28555.0,279.74,280.14,278.52,279.85,28555.0
2020-03-16 11:40:00,280.0,280.5,279.55,279.96,25416.0,280.0,280.5,279.55,279.96,25416.0
2020-03-16 11:45:00,279.73,282.85,279.4,279.57,50089.0,279.73,282.85,279.4,279.57,50089.0
2020-03-16 11:50:00,279.46,281.07,278.38,278.94,31720.0,279.46,281.07,278.38,278.94,31720.0
2020-03-16 11:55:00,279.48,279.99,278.76,279.73,28057.0,279.48,279.99,278.76,279.73,28057.0
2020-03-16 12:00:00,279.69,280.37,279.0,279.88,16295.0,279.69,280.37,279.0,279.88,16295.0
2020-03-16 12:05:00,280.08,281.66,279.46,281.16,15829.0,280.08,281.66,279.46,281.16,15829.0
2020-03-16 12:10:00,281.19,281.31,279.4,279.83,20635.0,281.19,281.31,279.4,279.83,20635.0
2020-03-16 12:15:00,280.14,281.21,279.22,279.91,15981.0,280.14,281.21,279.22,279.91,15981.0
2020-03-16 12:20:00,279.58,280.93,279.03,279.21,21012.0,279.58,280.93,279.03,279.21,21012.0
2020-03-16 12:25:00,279.23,281.75,279.22,281.39,18968.0,279.23,281.75,279.22,281.39,18968.0
2020-03-16 12:30:00,281.25,281.67,279.12,280.52,31696.0,281.25,281.67,279.12,280.52,31696.0
2020-03-16 12:35:00,280.33,281.86,280.0,281.32,7818.0,280.33,281.86,280.0,281.32,7818.0
2020-03-16 12:40:00,280.87,283.85,280.86,282.75,35164.0,280.87,283.85,280.86,282.75,35164.0
2020-03-16 12:45:00,282.56,283.13,281.86,282.04,100871.0,282.56,283.13,281.86,282.04,100871.0
2020-03-16 12:50:00,282.04,282.11,279.25,279.64,19639.0,282.04,282.11,279.25,279.64,19639.0
2020-03-16 12:55:00,279.62,279.93,278.04,278.45,45839.0,279.62,279.93,278.04,278.45,45839.0
2020-03-16 13:00:00,278.12,278.13,275.1,275.75,20253.0,278.12,278.13,275.1,275.75,20253.0
2020-03-16 13:05:00,275.82,275.82,274.11,274.11,10589.0,275.82,275.82,274.11,274.11,10589.0
2020-03-16 13:10:00,274.45,276.26,274.13,275.22,24288.0,274.45,276.26,274.13,275.22,24288.0
2020-03-16 13:15:00,275.09,275.09,272.89,272.89,11116.0,275.09,275.09,272.89,272.89,11116.0
2020-03-16 13:20:00,273.1,273.43,272.01,272.59,12806.0,273.1,273.43,272.01,272.59,12806.0
2020-03-16 13:25:00,272.59,272.96,271.76,272.0,15555.0,272.59,272.96,271.76,272.0,15555.0
2020-03-16 13:30:00,271.76,271.98,265.65,266.63,12007.0,271.76,271.98,265.65,266.63,12007.0
2020-03-16 13:35:00,266.31,268.44,264.53,267.05,12552.0,266.31,268.44,264.53,267.05,12552.0
2020-03-16 13:40:00,266.95,268.87,265.77,267.32,16443.0,266.95,268.87,265.77,267.32,16443.0
2020-03-16 13:45:00,267.24,269.15,266.22,268.5,7090.0,267.24,269.15,266.22,268.5,7090.0
2020-03-16 13:50:00,268.3,269.11,267.82,268.07,5769.0,268.3,269.11,267.82,268.07,5769.0
2020-03-16 13:55:00,268.1,270.53,267.64,269.63,11288.0,268.1,270.53,267.64,269.63,11288.0
2020-03-16 14:00:00,269.31,272.37,269.15,270.86,18230.0,269.31,272.37,269.15,270.86,18230.0
2020-03-16 14:05:00,270.74,272.84,270.67,270.68,19645.0,270.74,272.84,270.67,270.68,19645.0
2020-03-16 14:10:00,270.91,272.15,269.86,271.88,24051.0,270.91,272.15,269.86,271.88,24051.0
2020-03-16 14:15:00,273.25,273.26,270.74,270.82,24279.0,273.25,273.26,270.74,270.82,24279.0
2020-03-16 14:20:00,271.12,272.0,270.41,270.72,15764.0,271.12,272.0,270.41,270.72,15764.0
2020-03-16 14:25:00,270.66,273.83,270.07,273.36,13889.0,270.66,273.83,270.07,273.36,13889.0
2020-03-16 14:30:00,273.06,278.17,272.97,278.17,14022.0,273.06,278.17,272.97,278.17,14022.0
2020-03-16 14:35:00,277.51,278.69,274.12,274.67,14106.0,277.51,278.69,274.12,274.67,14106.0
2020-03-16 14:40:00,274.19,274.73,271.43,272.52,9984.0,274.19,274.73,271.43,272.52,9984.0
2020-03-16 14:45:00,272.79,273.84,270.77,272.65,14163.0,272.79,273.84,270.77,272.65,14163.0
2020-03-16 14:50:00,273.23,274.82,272.53,274.82,12683.0,273.23,274.82,272.53,274.82,12683.0
2020-03-16 14:55:00,274.15,278.51,273.41,277.61,21472.0,274.15,278.51,273.41,277.61,21472.0
2020-03-16 15:00:00,277.0,279.91,276.81,277.06,23565.0,277.0,279.91,276.81,277.06,23565.0
2020-03-16 15:05:00,277.22,279.45,276.78,278.83,18572.0,277.22,279.45,276.78,278.83,18572.0
2020-03-16 15:10:00,278.91,280.87,278.62,279.44,48430.0,278.91,280.87,278.62,279.44,48430.0
2020-03-16 15:15:00,279.39,282.8,279.39,282.2,19474.0,279.39,282.8,279.39,282.2,19474.0
2020-03-16 15:20:00,282.23,282.85,280.0,281.09,95093.0,282.23,282.85,280.0,281.09,95093.0
2020-03-16 15:25:00,281.47,282.03,278.94,279.44,35256.0,281.47,282.03,278.94,279.44,35256.0
2020-03-16 15:30:00,279.44,279.96,276.07,276.18,28920.0,279.44,279.96,276.07,276.18,28920.0
2020-03-16 15:35:00,276.38,276.39,274.2,275.47,39351.0,276.38,276.39,274.2,275.47,39351.0
2020-03-16 15:40:00,275.49,275.72,272.11,275.72,49749.0,275.49,275.72,272.11,275.72,49749.0
2020-03-16 15:45:00,274.73,275.15,271.21,271.26,52473.0,274.73,275.15,271.21,271.26,52473.0
2020-03-16 15:50:00,270.1,271.83,265.11,266.16,84153.0,270.1,271.83,265.11,266.16,84153.0
2020-03-16 15:55:00,265.94,266.9,262.6,265.43,120274.0,265.94,266.9,262.6,265.43,120274.0
2020-03-17 09:30:00,271.41,278.93,271.41,276.94,55158.0,271.41,278.93,271.41,276.94,55158.0
2020-03-17 09:35:00,276.95,277.46,270.21,271.19,73073.0,276.95,277.46,270.21,271.19,73073.0
2020-03-17 09:40:00,272.06,277.42,271.72,276.74,66893.0,272.06,277.42,271.72,276.74,66893.0
2020-03-17 09:45:00,276.72,280.0,275.31,276.02,44037.0,276.72,280.0,275.31,276.02,44037.0
2020-03-17 09:50:00,275.46,276.6,273.29,273.3,59098.0,275.46,276.6,273.29,273.3,59098.0
2020-03-17 09:55:00,273.47,274.53,272.21,272.41,26597.0,273.47,274.53,272.21,272.41,26597.0
2020-03-17 10:00:00,272.35,273.76,270.02,273.16,47008.0,272.35,273.76,270.02,273.16,47008.0
2020-03-17 10:05:00,273.24,276.65,273.24,276.05,24293.0,273.24,276.65,273.24,276.05,24293.0
2020-03-17 10:10:00,276.0,278.9,276.0,277.04,46022.0,276.0,278.9,276.0,277.04,46022.0
2020-03-17 10:15:00,276.72,277.97,275.62,277.09,26859.0,276.72,277.97,275.62,277.09,26859.0
2020-03-17 10:20:00,277.45,277.45,275.89,276.44,22889.0,277.45,277.45,275.89,276.44,22889.0
2020-03-17 10:25:00,276.8,277.8,276.12,277.67,10565.0,276.8,277.8,276.12,277.67,10565.0
2020-03-17 10:30:00,277.94,278.66,276.15,276.26,35470.0,277.94,278.66,276.15,276.26,35470.0
2020-03-17 10:35:00,276.4,278.49,275.68,276.19,34748.0,276.4,278.49,275.68,276.19,34748.0
2020-03-17 10:40:00,275.86,278.45,275.28,278.24,44132.0,275.86,278.45,275.28,278.24,44132.0
2020-03-17 10:45:00,278.75,282.96,276.85,282.05,45811.0,278.75,282.96,276.85,282.05,45811.0
2020-03-17 10:50:00,281.61,281.89,278.35,278.75,11758.0,281.61,281.89,278.35,278.75,11758.0
2020-03-17 10:55:00,279.21,284.99,278.88,284.91,29368.0,279.21,284.99,278.88,284.91,29368.0
2020-03-17 11:00:00,284.17,285.49,283.64,284.18,37552.0,284.17,285.49,283.64,284.18,37552.0
2020-03-17 11:05:00,284.5,296.93,284.5,296.09,66413.0,284.5,296.93,284.5,296.09,66413.0
2020-03-17 11:10:00,296.27,298.5,296.23,297.72,60403.0,296.27,298.5,296.23,297.72,60403.0
2020-03-17 11:15:00,297.29,298.7,296.88,298.57,68957.0,297.29,298.7,296.88,298.57,68957.0
2020-03-17 11:20:00,298.2,298.84,297.09,297.98,54361.0,298.2,298.84,297.09,297.98,54361.0
2020-03-17 11:25:00,297.73,301.0,296.32,300.91,57056.0,297.73,301.0,296.32,300.91,57056.0
2020-03-17 11:30:00,300.52,300.93,297.9,298.13,38522.0,300.52,300.93,297.9,298.13,38522.0
2020-03-17 11:35:00,298.15,298.7,295.82,295.83,36334.0,298.15,298.7,295.82,295.83,36334.0
2020-03-17 11:40:00,295.82,298.19,295.32,297.29,28611.0,295.82,298.19,295.32,297.29,28611.0
2020-03-17 11:45:00,296.92,299.5,296.92,298.96,15743.0,296.92,299.5,296.92,298.96,15743.0
2020-03-17 11:50:00,298.46,300.32,298.46,299.51,20302.0,298.46,300.32,298.46,299.51,20302.0
2020-03-17 11:55:00,299.75,302.81,299.59,302.1,16543.0,299.75,302.81,299.59,302.1,16543.0
2020-03-17 12:00:00,302.01,302.01,299.19,299.68,20786.0,302.01,302.01,299.19,299.68,20786.0
2020-03-17 12:05:00,299.95,302.98,299.49,302.63,20816.0,299.95,302.98,299.49,302.63,20816.0
2020-03-17 12:10:00,302.67,302.78,301.25,301.71,18213.0,302.67,302.78,301.25,301.71,18213.0
2020-03-17 12:15:00,301.71,301.8,298.59,299.38,25630.0,301.71,301.8,298.59,299.38,25630.0
2020-03-17 12:20:00,299.47,299.47,295.4,295.85,35741.0,299.47,299.47,295.4,295.85,35741.0
2020-03-17 12:25:00,295.53,295.53,290.29,291.39,17653.0,295.53,295.53,290.29,291.39,17653.0
2020-03-17 12:30:00,291.41,294.55,290.74,293.79,19956.0,291.41,294.55,290.74,293.79,19956.0
2020-03-17 12:35:00,293.42,293.89,290.41,290.99,16688.0,293.42,293.89,290.41,290.99,16688.0
2020-03-17 12:40:00,290.84,290.99,286.78,286.94,26052.0,290.84,290.99,286.78,286.94,26052.0
2020-03-17 12:45:00,286.84,289.57,286.83,288.61,16212.0,286.84,289.57,286.83,288.61,16212.0
2020-03-17 12:50:00,288.54,288.56,285.03,285.38,27848.0,288.54,288.56,285.03,285.38,27848.0
2020-03-17 12:55:00,285.42,285.76,282.4,285.0,49795.0,285.42,285.76,282.4,285.0,49795.0
2020-03-17 13:00:00,284.83,289.44,283.0,287.5,37584.0,284.83,289.44,283.0,287.5,37584.0
2020-03-17 13:05:00,287.73,289.68,285.43,286.2,18958.0,287.73,289.68,285.43,286.2,18958.0
2020-03-17 13:10:00,284.85,285.22,283.05,283.05,11465.0,284.85,285.22,283.05,283.05,11465.0
2020-03-17 13:15:00,283.13,284.34,280.93,282.63,20077.0,283.13,284.34,280.93,282.63,20077.0
2020-03-17 13:20:00,282.66,283.44,280.88,281.9,12687.0,282.66,283.44,280.88,281.9,12687.0
2020-03-17 13:25:00,281.64,284.67,280.21,284.23,12477.0,281.64,284.67,280.21,284.23,12477.0
2020-03-17 13:30:00,284.4,287.99,283.73,287.76,15823.0,284.4,287.99,283.73,287.76,15823.0
2020-03-17 13:35:00,287.94,290.0,286.86,289.54,27188.0,287.94,290.0,286.86,289.54,27188.0
2020-03-17 13:40:00,290.55,291.07,288.05,289.6,24425.0,290.55,291.07,288.05,289.6,24425.0
2020-03-17 13:45:00,289.5,294.01,289.5,292.98,34212.0,289.5,294.01,289.5,292.98,34212.0
2020-03-17 13:50:00,293.0,293.98,291.36,291.98,9806.0,293.0,293.98,291.36,291.98,9806.0
2020-03-17 13:55:00,291.51,293.48,291.51,292.41,21098.0,291.51,293.48,291.51,292.41,21098.0
2020-03-17 14:00:00,292.4,293.03,289.0,291.81,23431.0,292.4,293.03,289.0,291.81,23431.0
2020-03-17 14:05:00,291.97,294.0,291.19,291.7,27384.0,291.97,294.0,291.19,291.7,27384.0
2020-03-17 14:10:00,292.33,293.39,290.64,291.16,14812.0,292.33,293.39,290.64,291.16,14812.0
2020-03-17 14:15:00,290.63,295.47,290.63,294.94,22686.0,290.63,295.47,290.63,294.94,22686.0
2020-03-17 14:20:00,295.17,295.22,292.19,292.57,25604.0,295.17,295.22,292.19,292.57,25604.0
2020-03-17 14:25:00,293.0,297.8,292.47,297.75,40734.0,293.0,297.8,292.47,297.75,40734.0
2020-03-17 14:30:00,297.8,299.75,297.34,299.75,42414.0,297.8,299.75,297.34,299.75,42414.0
2020-03-17 14:35:00,298.96,299.73,297.71,298.07,20037.0,298.96,299.73,297.71,298.07,20037.0
2020-03-17 14:40:00,298.15,299.51,297.7,297.78,28504.0,298.15,299.51,297.7,297.78,28504.0
2020-03-17 14:45:00,297.71,298.0,291.26,291.26,15771.0,297.71,298.0,291.26,291.26,15771.0
2020-03-17 14:50:00,291.26,295.09,290.56,293.12,31663.0,291.26,295.09,290.56,293.12,31663.0
2020-03-17 14:55:00,292.63,293.35,291.01,292.21,22245.0,292.63,293.35,291.01,292.21,22245.0
2020-03-17 15:00:00,291.93,291.94,287.21,287.69,23643.0,291.93,291.94,287.21,287.69,23643.0
2020-03-17 15:05:00,288.14,289.47,286.13,289.19,23732.0,288.14,289.47,286.13,289.19,23732.0
2020-03-17 15:10:00,289.37,289.79,287.01,287.87,30826.0,289.37,289.79,287.01,287.87,30826.0
2020-03-17 15:15:00,287.96,288.86,285.73,287.48,15422.0,287.96,288.86,285.73,287.48,15422.0
2020-03-17 15:20:00,287.93,287.93,285.23,285.88,30306.0,287.93,287.93,285.23,285.88,30306.0
2020-03-17 15:25:00,285.89,287.01,284.14,285.58,29462.0,285.89,287.01,284.14,285.58,29462.0
2020-03-17 15:30:00,285.43,288.27,284.52,287.9,36014.0,285.43,288.27,284.52,287.9,36014.0
2020-03-17 15:35:00,288.1,289.68,287.52,288.17,33380.0,288.1,289.68,287.52,288.17,33380.0
2020-03-17 15:40:00,288.48,292.49,287.49,291.69,31174.0,288.48,292.49,287.49,291.69,31174.0
2020-03-17 15:45:00,291.37,291.74,286.66,286.66,55689.0,291.37,291.74,286.66,286.66,55689.0
2020-03-17 15:50:00,287.15,288.89,280.53,284.67,116754.0,287.15,288.89,280.53,284.67,116754.0
2020-03-17 15:55:00,284.53,287.84,279.76,287.42,190636.0,284.53,287.84,279.76,287.42,190636.0
2020-03-18 09:30:00,266.0,269.0,260.1,266.67,104758.0,266.0,269.0,260.1,266.67,104758.0
2020-03-18 09:35:00,266.51,269.99,265.89,269.98,41339.0,266.51,269.99,265.89,269.98,41339.0
2020-03-18 09:40:00,269.81,276.98,268.79,275.9,59596.0,269.81,276.98,268.79,275.9,59596.0
2020-03-18 09:45:00,275.0,275.86,263.03,263.07,76794.0,275.0,275.86,263.03,263.07,76794.0
2020-03-18 09:50:00,263.43,267.52,263.01,267.07,90919.0,263.43,267.52,263.01,267.07,90919.0
2020-03-18 09:55:00,267.07,270.11,265.66,268.89,91510.0,267.07,270.11,265.66,268.89,91510.0
2020-03-18 10:00:00,268.78,272.0,267.95,271.94,32883.0,268.78,272.0,267.95,271.94,32883.0
2020-03-18 10:05:00,271.7,274.89,271.03,272.62,33616.0,271.7,274.89,271.03,272.62,33616.0
2020-03-18 10:10:00,272.95,273.04,271.05,271.42,21938.0,272.95,273.04,271.05,271.42,21938.0
2020-03-18 10:15:00,271.49,273.74,270.84,271.12,23929.0,271.49,273.74,270.84,271.12,23929.0
2020-03-18 10:20:00,271.26,271.74,268.42,268.98,34546.0,271.26,271.74,268.42,268.98,34546.0
2020-03-18 10:25:00,268.98,271.05,268.98,270.68,16441.0,268.98,271.05,268.98,270.68,16441.0
2020-03-18 10:30:00,270.27,271.19,268.98,268.98,14465.0,270.27,271.19,268.98,268.98,14465.0
2020-03-18 10:35:00,268.7,269.39,266.89,267.6,30591.0,268.7,269.39,266.89,267.6,30591.0
2020-03-18 10:40:00,267.44,269.95,267.02,268.29,30550.0,267.44,269.95,267.02,268.29,30550.0
2020-03-18 10:45:00,268.25,269.5,266.71,267.56,24496.0,268.25,269.5,266.71,267.56,24496.0
2020-03-18 10:50:00,267.1,267.22,262.74,263.31,23439.0,267.1,267.22,262.74,263.31,23439.0
2020-03-18 10:55:00,262.76,264.59,260.33,263.1,29443.0,262.76,264.59,260.33,263.1,29443.0
2020-03-18 11:00:00,263.55,265.18,262.69,263.47,15653.0,263.55,265.18,262.69,263.47,15653.0
2020-03-18 11:05:00,262.95,262.95,258.6,259.11,43719.0,262.95,262.95,258.6,259.11,43719.0
2020-03-18 11:10:00,259.15,259.49,258.0,258.53,28580.0,259.15,259.49,258.0,258.53,28580.0
2020-03-18 11:15:00,258.55,259.49,258.0,259.13,36205.0,258.55,259.49,258.0,259.13,36205.0
2020-03-18 11:20:00,259.5,260.9,258.37,259.69,26984.0,259.5,260.9,258.37,259.69,26984.0
2020-03-18 11:25:00,260.5,260.72,256.43,257.06,17866.0,260.5,260.72,256.43,257.06,17866.0
2020-03-18 11:30:00,257.23,258.82,256.72,257.66,27166.0,257.23,258.82,256.72,257.66,27166.0
2020-03-18 11:35:00,257.65,260.35,257.5,258.04,29454.0,257.65,260.35,257.5,258.04,29454.0
2020-03-18 11:40:00,257.73,258.07,256.0,256.0,34714.0,257.73,258.07,256.0,256.0,34714.0
2020-03-18 11:45:00,256.04,258.7,255.45,258.36,21587.0,256.04,258.7,255.45,258.36,21587.0
2020-03-18 11:50:00,258.97,262.53,258.97,262.53,15891.0,258.97,262.53,258.97,262.53,15891.0
2020-03-18 11:55:00,263.49,264.01,261.4,261.73,15224.0,263.49,264.01,261.4,261.73,15224.0
2020-03-18 12:00:00,263.62,263.63,256.0,256.0,8879.0,263.62,263.63,256.0,256.0,8879.0
2020-03-18 12:05:00,256.16,256.86,252.47,255.05,50023.0,256.16,256.86,252.47,255.05,50023.0
2020-03-18 12:10:00,254.14,255.29,250.21,250.21,21970.0,254.14,255.29,250.21,250.21,21970.0
2020-03-18 12:15:00,250.99,251.83,249.23,250.52,34885.0,250.99,251.83,249.23,250.52,34885.0
2020-03-18 12:20:00,249.95,254.51,249.91,254.21,14961.0,249.95,254.51,249.91,254.21,14961.0
2020-03-18 12:25:00,254.21,254.72,253.22,254.71,20607.0,254.21,254.72,253.22,254.71,20607.0
2020-03-18 12:30:00,254.08,254.62,251.95,252.25,16065.0,254.08,254.62,251.95,252.25,16065.0
2020-03-18 12:35:00,252.1,252.98,250.08,250.37,17754.0,252.1,252.98,250.08,250.37,17754.0
2020-03-18 12:40:00,250.58,251.15,250.0,251.02,39059.0,250.58,251.15,250.0,251.02,39059.0
2020-03-18 12:45:00,250.88,251.46,248.18,248.6,41119.0,250.88,251.46,248.18,248.6,41119.0
2020-03-18 12:50:00,248.55,249.56,247.3,247.38,21816.0,248.55,249.56,247.3,247.38,21816.0
2020-03-18 12:55:00,247.46,247.92,246.66,246.66,11323.0,247.46,247.92,246.66,246.66,11323.0
2020-03-18 13:00:00,246.66,246.66,246.66,246.66,0.0,246.66,246.66,246.66,246.66,0.0
2020-03-18 13:05:00,246.66,246.66,246.66,246.66,0.0,246.66,246.66,246.66,246.66,0.0
2020-03-18 13:10:00,245.94,247.98,245.0,245.21,47033.0,245.94,247.98,245.0,245.21,47033.0
2020-03-18 13:15:00,245.42,246.72,244.53,245.7,48213.0,245.42,246.72,244.53,245.7,48213.0
2020-03-18 13:20:00,245.7,246.69,242.57,244.36,43906.0,245.7,246.69,242.57,244.36,43906.0
2020-03-18 13:25:00,244.34,246.1,240.11,240.21,64809.0,244.34,246.1,240.11,240.21,64809.0
2020-03-18 13:30:00,240.63,242.5,238.93,240.01,52317.0,240.63,242.5,238.93,240.01,52317.0
2020-03-18 13:35:00,239.82,248.41,239.82,248.28,47229.0,239.82,248.41,239.82,248.28,47229.0
2020-03-18 13:40:00,248.28,251.97,247.53,250.04,46455.0,248.28,251.97,247.53,250.04,46455.0
2020-03-18 13:45:00,250.45,250.79,247.7,248.54,57332.0,250.45,250.79,247.7,248.54,57332.0
2020-03-18 13:50:00,248.59,250.59,248.39,250.15,27177.0,248.59,250.59,248.39,250.15,27177.0
2020-03-18 13:55:00,250.1,250.42,248.6,249.09,43162.0,250.1,250.42,248.6,249.09,43162.0
2020-03-18 14:00:00,249.33,250.96,247.64,248.44,49255.0,249.33,250.96,247.64,248.44,49255.0
2020-03-18 14:05:00,248.6,251.89,248.31,249.9,27871.0,248.6,251.89,248.31,249.9,27871.0
2020-03-18 14:10:00,250.24,250.52,248.0,248.2,14726.0,250.24,250.52,248.0,248.2,14726.0
2020-03-18 14:15:00,248.39,251.59,248.28,249.33,32783.0,248.39,251.59,248.28,249.33,32783.0
2020-03-18 14:20:00,249.33,250.25,246.61,248.12,19194.0,249.33,250.25,246.61,248.12,19194.0
2020-03-18 14:25:00,248.03,248.97,247.0,248.49,25851.0,248.03,248.97,247.0,248.49,25851.0
2020-03-18 14:30:00,248.52,250.51,248.28,249.23,12565.0,248.52,250.51,248.28,249.23,12565.0
2020-03-18 14:35:00,249.5,253.97,249.27,253.97,15296.0,249.5,253.97,249.27,253.97,15296.0
2020-03-18 14:40:00,253.97,254.73,251.83,252.1,15307.0,253.97,254.73,251.83,252.1,15307.0
2020-03-18 14:45:00,251.87,253.95,251.29,252.12,23430.0,251.87,253.95,251.29,252.12,23430.0
2020-03-18 14:50:00,252.01,253.17,251.15,253.17,33560.0,252.01,253.17,251.15,253.17,33560.0
2020-03-18 14:55:00,252.73,257.99,252.72,257.01,38206.0,252.73,257.99,252.72,257.01,38206.0
2020-03-18 15:00:00,257.7,258.79,256.5,256.68,54065.0,257.7,258.79,256.5,256.68,54065.0
2020-03-18 15:05:00,256.6,260.28,256.33,258.47,32462.0,256.6,260.28,256.33,258.47,32462.0
2020-03-18 15:10:00,258.48,262.99,258.45,261.61,81641.0,258.48,262.99,258.45,261.61,81641.0
2020-03-18 15:15:00,261.2,264.55,261.1,264.55,72831.0,261.2,264.55,261.1,264.55,72831.0
2020-03-18 15:20:00,264.65,264.75,262.02,262.19,60788.0,264.65,264.75,262.02,262.19,60788.0
2020-03-18 15:25:00,262.23,264.52,262.23,262.4,57703.0,262.23,264.52,262.23,262.4,57703.0
2020-03-18 15:30:00,262.39,264.79,260.92,262.26,60364.0,262.39,264.79,260.92,262.26,60364.0
2020-03-18 15:35:00,262.05,263.37,260.2,262.6,52688.0,262.05,263.37,260.2,262.6,52688.0
2020-03-18 15:40:00,262.5,268.99,262.5,268.07,56460.0,262.5,268.99,262.5,268.07,56460.0
2020-03-18 15:45:00,267.62,276.8,266.18,276.8,64192.0,267.62,276.8,266.18,276.8,64192.0
2020-03-18 15:50:00,276.56,276.98,269.18,270.86,145990.0,276.56,276.98,269.18,270.86,145990.0
2020-03-18 15:55:00,270.89,279.94,270.87,278.16,186639.0,270.89,279.94,270.87,278.16,186639.0
2020-03-19 09:30:00,276.46,277.32,273.12,274.43,41499.0,276.46,277.32,273.12,274.43,41499.0
2020-03-19 09:35:00,274.6,275.21,268.85,268.85,25910.0,274.6,275.21,268.85,268.85,25910.0
2020-03-19 09:40:00,268.05,268.98,258.01,260.11,38658.0,268.05,268.98,258.01,260.11,38658.0
2020-03-19 09:45:00,260.72,265.42,260.65,263.09,28656.0,260.72,265.42,260.65,263.09,28656.0
2020-03-19 09:50:00,263.8,271.0,263.08,270.99,44490.0,263.8,271.0,263.08,270.99,44490.0
2020-03-19 09:55:00,269.86,279.0,269.69,276.42,35148.0,269.86,279.0,269.69,276.42,35148.0
2020-03-19 10:00:00,276.45,277.44,266.61,266.61,18159.0,276.45,277.44,266.61,266.61,18159.0
2020-03-19 10:05:00,267.0,277.0,267.0,275.78,31885.0,267.0,277.0,267.0,275.78,31885.0
2020-03-19 10:10:00,277.27,279.0,273.02,279.0,21895.0,277.27,279.0,273.02,279.0,21895.0
2020-03-19 10:15:00,279.0,280.0,274.45,274.45,44910.0,279.0,280.0,274.45,274.45,44910.0
2020-03-19 10:20:00,274.72,276.59,274.0,275.13,23006.0,274.72,276.59,274.0,275.13,23006.0
2020-03-19 10:25:00,275.48,276.95,274.86,275.76,17856.0,275.48,276.95,274.86,275.76,17856.0
2020-03-19 10:30:00,275.61,276.9,274.06,275.89,15217.0,275.61,276.9,274.06,275.89,15217.0
2020-03-19 10:35:00,276.28,276.73,271.84,271.94,21850.0,276.28,276.73,271.84,271.94,21850.0
2020-03-19 10:40:00,272.17,272.42,268.46,271.17,20119.0,272.17,272.42,268.46,271.17,20119.0
2020-03-19 10:45:00,270.83,271.73,268.65,269.56,14648.0,270.83,271.73,268.65,269.56,14648.0
2020-03-19 10:50:00,269.06,269.75,265.29,265.31,17976.0,269.06,269.75,265.29,265.31,17976.0
2020-03-19 10:55:00,265.0,273.18,264.93,271.19,14291.0,265.0,273.18,264.93,271.19,14291.0
2020-03-19 11:00:00,272.99,274.74,271.3,271.41,20349.0,272.99,274.74,271.3,271.41,20349.0
2020-03-19 11:05:00,271.01,271.62,267.82,267.95,8619.0,271.01,271.62,267.82,267.95,8619.0
2020-03-19 11:10:00,268.23,269.57,265.86,269.57,6843.0,268.23,269.57,265.86,269.57,6843.0
2020-03-19 11:15:00,268.69,271.34,268.69,270.72,5048.0,268.69,271.34,268.69,270.72,5048.0
2020-03-19 11:20:00,270.86,275.51,270.41,273.8,13558.0,270.86,275.51,270.41,273.8,13558.0
2020-03-19 11:25:00,273.8,277.21,273.8,277.08,15677.0,273.8,277.21,273.8,277.08,15677.0
2020-03-19 11:30:00,276.84,276.84,273.03,274.31,11744.0,276.84,276.84,273.03,274.31,11744.0
2020-03-19 11:35:00,274.61,279.56,274.23,275.8,12656.0,274.61,279.56,274.23,275.8,12656.0
2020-03-19 11:40:00,275.99,277.13,275.46,276.44,14286.0,275.99,277.13,275.46,276.44,14286.0
2020-03-19 11:45:00,277.0,278.1,275.49,278.0,7958.0,277.0,278.1,275.49,278.0,7958.0
2020-03-19 11:50:00,277.42,278.54,277.18,278.54,12352.0,277.42,278.54,277.18,278.54,12352.0
2020-03-19 11:55:00,278.29,279.24,274.2,275.7,18509.0,278.29,279.24,274.2,275.7,18509.0
2020-03-19 12:00:00,275.17,276.1,273.69,274.37,12446.0,275.17,276.1,273.69,274.37,12446.0
2020-03-19 12:05:00,274.4,277.99,274.08,276.8,12529.0,274.4,277.99,274.08,276.8,12529.0
2020-03-19 12:10:00,276.87,276.87,274.73,275.12,10933.0,276.87,276.87,274.73,275.12,10933.0
2020-03-19 12:15:00,275.03,275.22,271.56,271.83,11208.0,275.03,275.22,271.56,271.83,11208.0
2020-03-19 12:20:00,272.35,274.8,272.3,272.3,7005.0,272.35,274.8,272.3,272.3,7005.0
2020-03-19 12:25:00,272.17,275.0,271.08,274.99,12425.0,272.17,275.0,271.08,274.99,12425.0
2020-03-19 12:30:00,275.16,275.56,273.65,274.46,8610.0,275.16,275.56,273.65,274.46,8610.0
2020-03-19 12:35:00,274.17,276.15,274.12,275.85,13123.0,274.17,276.15,274.12,275.85,13123.0
2020-03-19 12:40:00,275.6,278.75,275.09,278.75,8620.0,275.6,278.75,275.09,278.75,8620.0
2020-03-19 12:45:00,278.52,280.97,278.52,279.65,20734.0,278.52,280.97,278.52,279.65,20734.0
2020-03-19 12:50:00,279.5,281.0,279.5,280.63,14255.0,279.5,281.0,279.5,280.63,14255.0
2020-03-19 12:55:00,280.73,282.66,277.6,279.93,26076.0,280.73,282.66,277.6,279.93,26076.0
2020-03-19 13:00:00,279.67,280.79,279.03,279.46,16936.0,279.67,280.79,279.03,279.46,16936.0
2020-03-19 13:05:00,279.47,280.75,279.07,279.13,6814.0,279.47,280.75,279.07,279.13,6814.0
2020-03-19 13:10:00,279.63,280.29,279.07,279.07,7245.0,279.63,280.29,279.07,279.07,7245.0
2020-03-19 13:15:00,277.98,279.89,277.25,278.99,10776.0,277.98,279.89,277.25,278.99,10776.0
2020-03-19 13:20:00,278.93,281.85,278.93,281.85,24700.0,278.93,281.85,278.93,281.85,24700.0
2020-03-19 13:25:00,281.81,282.92,280.8,281.32,11882.0,281.81,282.92,280.8,281.32,11882.0
2020-03-19 13:30:00,281.43,281.69,280.7,281.57,30978.0,281.43,281.69,280.7,281.57,30978.0
2020-03-19 13:35:00,281.29,282.57,280.8,281.88,18861.0,281.29,282.57,280.8,281.88,18861.0
2020-03-19 13:40:00,282.63,282.63,281.26,282.0,28000.0,282.63,282.63,281.26,282.0,28000.0
2020-03-19 13:45:00,282.67,283.78,282.2,283.78,11586.0,282.67,283.78,282.2,283.78,11586.0
2020-03-19 13:50:00,283.71,286.99,283.59,286.47,20231.0,283.71,286.99,283.59,286.47,20231.0
2020-03-19 13:55:00,286.54,287.42,285.59,287.42,20103.0,286.54,287.42,285.59,287.42,20103.0
2020-03-19 14:00:00,288.11,290.0,285.5,285.5,25697.0,288.11,290.0,285.5,285.5,25697.0
2020-03-19 14:05:00,284.94,284.94,281.44,281.44,10495.0,284.94,284.94,281.44,281.44,10495.0
2020-03-19 14:10:00,281.67,282.48,279.51,280.0,16482.0,281.67,282.48,279.51,280.0,16482.0
2020-03-19 14:15:00,280.01,280.02,277.07,277.56,14481.0,280.01,280.02,277.07,277.56,14481.0
2020-03-19 14:20:00,277.75,281.71,276.95,281.71,19528.0,277.75,281.71,276.95,281.71,19528.0
2020-03-19 14:25:00,282.44,283.79,281.33,283.21,19610.0,282.44,283.79,281.33,283.21,19610.0
2020-03-19 14:30:00,283.46,286.0,283.16,285.3,8347.0,283.46,286.0,283.16,285.3,8347.0
2020-03-19 14:35:00,285.23,285.92,284.42,284.57,12636.0,285.23,285.92,284.42,284.57,12636.0
2020-03-19 14:40:00,284.88,287.83,284.51,286.91,16528.0,284.88,287.83,284.51,286.91,16528.0
2020-03-19 14:45:00,286.76,287.56,285.41,287.05,20206.0,286.76,287.56,285.41,287.05,20206.0
2020-03-19 14:50:00,287.17,287.44,284.42,284.76,34336.0,287.17,287.44,284.42,284.76,34336.0
2020-03-19 14:55:00,284.55,286.92,283.28,286.92,13838.0,284.55,286.92,283.28,286.92,13838.0
2020-03-19 15:00:00,287.32,287.32,284.3,285.05,25665.0,287.32,287.32,284.3,285.05,25665.0
2020-03-19 15:05:00,285.07,285.38,283.39,283.47,19255.0,285.07,285.38,283.39,283.47,19255.0
2020-03-19 15:10:00,281.71,282.7,278.7,278.97,16638.0,281.71,282.7,278.7,278.97,16638.0
2020-03-19 15:15:00,279.28,281.91,279.07,281.69,29347.0,279.28,281.91,279.07,281.69,29347.0
2020-03-19 15:20:00,281.69,285.0,281.3,285.0,13648.0,281.69,285.0,281.3,285.0,13648.0
2020-03-19 15:25:00,285.0,286.01,284.58,284.59,17127.0,285.0,286.01,284.58,284.59,17127.0
2020-03-19 15:30:00,284.88,286.03,280.59,281.37,29144.0,284.88,286.03,280.59,281.37,29144.0
2020-03-19 15:35:00,281.49,281.9,276.03,276.03,20731.0,281.49,281.9,276.03,276.03,20731.0
2020-03-19 15:40:00,275.39,279.31,271.23,278.97,54146.0,275.39,279.31,271.23,278.97,54146.0
2020-03-19 15:45:00,278.55,279.55,278.12,278.68,20731.0,278.55,279.55,278.12,278.68,20731.0
2020-03-19 15:50:00,278.95,279.03,275.28,277.69,51458.0,278.95,279.03,275.28,277.69,51458.0
2020-03-19 15:55:00,275.75,279.56,275.75,277.67,73265.0,275.75,279.56,275.75,277.67,73265.0
2020-03-20 09:30:00,276.06,282.42,276.06,278.37,159934.0,276.06,282.42,276.06,278.37,159934.0
2020-03-20 09:35:00,278.04,284.68,277.73,283.76,20915.0,278.04,284.68,277.73,283.76,20915.0
2020-03-20 09:40:00,283.1,284.4,278.86,278.89,29116.0,283.1,284.4,278.86,278.89,29116.0
2020-03-20 09:45:00,279.83,280.89,278.4,278.67,25858.0,279.83,280.89,278.4,278.67,25858.0
2020-03-20 09:50:00,278.9,280.43,275.52,278.61,53648.0,278.9,280.43,275.52,278.61,53648.0
2020-03-20 09:55:00,280.29,280.6,277.02,278.08,36098.0,280.29,280.6,277.02,278.08,36098.0
2020-03-20 10:00:00,278.4,279.65,272.37,273.73,79810.0,278.4,279.65,272.37,273.73,79810.0
2020-03-20 10:05:00,273.5,273.5,268.45,269.19,47231.0,273.5,273.5,268.45,269.19,47231.0
2020-03-20 10:10:00,269.17,271.8,268.82,270.76,32707.0,269.17,271.8,268.82,270.76,32707.0
2020-03-20 10:15:00,270.97,272.18,270.43,270.43,20828.0,270.97,272.18,270.43,270.43,20828.0
2020-03-20 10:20:00,270.6,272.15,269.93,270.94,40423.0,270.6,272.15,269.93,270.94,40423.0
2020-03-20 10:25:00,271.11,273.6,270.78,271.32,26242.0,271.11,273.6,270.78,271.32,26242.0
2020-03-20 10:30:00,271.97,275.97,271.44,275.02,26720.0,271.97,275.97,271.44,275.02,26720.0
2020-03-20 10:35:00,275.31,275.84,272.94,273.84,30302.0,275.31,275.84,272.94,273.84,30302.0
2020-03-20 10:40:00,274.68,274.68,272.74,274.03,20386.0,274.68,274.68,272.74,274.03,20386.0
2020-03-20 10:45:00,274.04,275.96,273.18,275.96,19153.0,274.04,275.96,273.18,275.96,19153.0
2020-03-20 10:50:00,275.78,277.32,274.83,276.31,14520.0,275.78,277.32,274.83,276.31,14520.0
2020-03-20 10:55:00,276.37,278.38,275.73,278.38,19701.0,276.37,278.38,275.73,278.38,19701.0
2020-03-20 11:00:00,277.98,279.39,277.02,277.69,15666.0,277.98,279.39,277.02,277.69,15666.0
2020-03-20 11:05:00,278.18,278.68,277.09,278.45,18280.0,278.18,278.68,277.09,278.45,18280.0
2020-03-20 11:10:00,278.56,280.0,278.27,278.74,28601.0,278.56,280.0,278.27,278.74,28601.0
2020-03-20 11:15:00,278.56,279.99,277.52,279.03,22325.0,278.56,279.99,277.52,279.03,22325.0
2020-03-20 11:20:00,278.62,278.99,274.5,274.5,22809.0,278.62,278.99,274.5,274.5,22809.0
2020-03-20 11:25:00,274.85,277.43,274.08,275.81,9198.0,274.85,277.43,274.08,275.81,9198.0
2020-03-20 11:30:00,275.86,277.03,274.76,275.21,13226.0,275.86,277.03,274.76,275.21,13226.0
2020-03-20 11:35:00,275.01,277.23,274.55,275.96,9081.0,275.01,277.23,274.55,275.96,9081.0
2020-03-20 11:40:00,275.63,276.67,274.58,276.02,7136.0,275.63,276.67,274.58,276.02,7136.0
2020-03-20 11:45:00,275.78,276.41,274.76,276.41,48060.0,275.78,276.41,274.76,276.41,48060.0
2020-03-20 11:50:00,275.94,277.55,275.9,277.46,31258.0,275.94,277.55,275.9,277.46,31258.0
2020-03-20 11:55:00,277.99,278.0,276.79,277.69,11943.0,277.99,278.0,276.79,277.69,11943.0
2020-03-20 12:00:00,277.69,279.0,277.69,278.69,21469.0,277.69,279.0,277.69,278.69,21469.0
2020-03-20 12:05:00,278.56,278.57,274.97,274.97,11999.0,278.56,278.57,274.97,274.97,11999.0
2020-03-20 12:10:00,274.49,275.83,274.0,274.88,8012.0,274.49,275.83,274.0,274.88,8012.0
2020-03-20 12:15:00,275.01,275.16,270.37,270.85,25267.0,275.01,275.16,270.37,270.85,25267.0
2020-03-20 12:20:00,270.94,271.4,269.01,270.17,12569.0,270.94,271.4,269.01,270.17,12569.0
2020-03-20 12:25:00,269.86,269.91,267.6,268.5,9290.0,269.86,269.91,267.6,268.5,9290.0
2020-03-20 12:30:00,268.43,272.23,267.99,272.23,14104.0,268.43,272.23,267.99,272.23,14104.0
2020-03-20 12:35:00,272.22,272.22,268.57,269.39,15887.0,272.22,272.22,268.57,269.39,15887.0
2020-03-20 12:40:00,269.59,269.72,267.36,268.78,10698.0,269.59,269.72,267.36,268.78,10698.0
2020-03-20 12:45:00,268.62,270.23,268.47,270.09,11716.0,268.62,270.23,268.47,270.09,11716.0
2020-03-20 12:50:00,270.42,271.94,270.24,271.31,6406.0,270.42,271.94,270.24,271.31,6406.0
2020-03-20 12:55:00,271.09,272.5,270.23,270.46,15103.0,271.09,272.5,270.23,270.46,15103.0
2020-03-20 13:00:00,270.0,271.51,269.24,270.43,9709.0,270.0,271.51,269.24,270.43,9709.0
2020-03-20 13:05:00,270.56,271.8,270.45,271.35,10710.0,270.56,271.8,270.45,271.35,10710.0
2020-03-20 13:10:00,271.6,272.41,270.62,270.62,15450.0,271.6,272.41,270.62,270.62,15450.0
2020-03-20 13:15:00,270.45,271.64,269.44,271.2,9321.0,270.45,271.64,269.44,271.2,9321.0
2020-03-20 13:20:00,271.18,271.71,269.64,269.64,7040.0,271.18,271.71,269.64,269.64,7040.0
2020-03-20 13:25:00,269.22,269.65,268.1,268.83,14677.0,269.22,269.65,268.1,268.83,14677.0
2020-03-20 13:30:00,268.86,271.42,268.79,270.3,5770.0,268.86,271.42,268.79,270.3,5770.0
2020-03-20 13:35:00,270.33,271.0,269.23,270.56,11948.0,270.33,271.0,269.23,270.56,11948.0
2020-03-20 13:40:00,270.54,270.87,269.32,270.42,11733.0,270.54,270.87,269.32,270.42,11733.0
2020-03-20 13:45:00,270.38,271.17,269.0,269.0,10655.0,270.38,271.17,269.0,269.0,10655.0
2020-03-20 13:50:00,269.48,270.19,269.02,269.18,9389.0,269.48,270.19,269.02,269.18,9389.0
2020-03-20 13:55:00,269.02,270.21,268.55,270.02,7387.0,269.02,270.21,268.55,270.02,7387.0
2020-03-20 14:00:00,269.67,269.84,268.16,268.57,11900.0,269.67,269.84,268.16,268.57,11900.0
2020-03-20 14:05:00,268.84,270.57,268.75,269.34,9021.0,268.84,270.57,268.75,269.34,9021.0
2020-03-20 14:10:00,269.23,269.25,266.08,266.62,12923.0,269.23,269.25,266.08,266.62,12923.0
2020-03-20 14:15:00,266.19,266.43,263.22,264.2,31521.0,266.19,266.43,263.22,264.2,31521.0
2020-03-20 14:20:00,264.44,265.85,264.39,264.75,17510.0,264.44,265.85,264.39,264.75,17510.0
2020-03-20 14:25:00,264.75,265.17,262.31,263.55,42330.0,264.75,265.17,262.31,263.55,42330.0
2020-03-20 14:30:00,263.55,265.32,263.24,263.82,22379.0,263.55,265.32,263.24,263.82,22379.0
2020-03-20 14:35:00,263.99,264.49,262.74,264.37,11648.0,263.99,264.49,262.74,264.37,11648.0
2020-03-20 14:40:00,264.37,264.85,262.55,264.69,20110.0,264.37,264.85,262.55,264.69,20110.0
2020-03-20 14:45:00,264.72,266.96,264.48,266.72,15895.0,264.72,266.96,264.48,266.72,15895.0
2020-03-20 14:50:00,266.87,267.01,263.06,263.54,13600.0,266.87,267.01,263.06,263.54,13600.0
2020-03-20 14:55:00,263.53,265.0,262.7,264.07,25068.0,263.53,265.0,262.7,264.07,25068.0
2020-03-20 15:00:00,264.7,266.08,264.01,264.39,19411.0,264.7,266.08,264.01,264.39,19411.0
2020-03-20 15:05:00,264.44,265.75,264.02,264.44,12805.0,264.44,265.75,264.02,264.44,12805.0
2020-03-20 15:10:00,264.63,265.06,262.04,262.04,23559.0,264.63,265.06,262.04,262.04,23559.0
2020-03-20 15:15:00,262.06,262.84,259.59,259.59,26133.0,262.06,262.84,259.59,259.59,26133.0
2020-03-20 15:20:00,259.83,260.16,258.9,259.98,45013.0,259.83,260.16,258.9,259.98,45013.0
2020-03-20 15:25:00,260.04,262.29,259.96,261.74,66943.0,260.04,262.29,259.96,261.74,66943.0
2020-03-20 15:30:00,261.94,262.56,259.62,260.14,51117.0,261.94,262.56,259.62,260.14,51117.0
2020-03-20 15:35:00,260.13,260.15,258.58,259.38,37702.0,260.13,260.15,258.58,259.38,37702.0
2020-03-20 15:40:00,259.53,260.43,257.35,257.65,59569.0,259.53,260.43,257.35,257.65,59569.0
2020-03-20 15:45:00,257.56,257.73,255.52,255.99,82073.0,257.56,257.73,255.52,255.99,82073.0
2020-03-20 15:50:00,255.78,256.15,252.25,255.49,88955.0,255.78,256.15,252.25,255.49,88955.0
2020-03-20 15:55:00,255.2,256.36,254.09,254.1,173823.0,255.2,256.36,254.09,254.1,173823.0
2020-03-23 09:30:00,254.9,255.73,247.0,248.32,86265.0,254.9,255.73,247.0,248.32,86265.0
2020-03-23 09:35:00,248.52,249.1,242.01,242.42,35574.0,248.52,249.1,242.01,242.42,35574.0
2020-03-23 09:40:00,242.97,249.65,240.16,245.93,57065.0,242.97,249.65,240.16,245.93,57065.0
2020-03-23 09:45:00,245.78,247.49,243.52,246.75,45044.0,245.78,247.49,243.52,246.75,45044.0
2020-03-23 09:50:00,246.62,249.99,246.07,247.0,41451.0,246.62,249.99,246.07,247.0,41451.0
2020-03-23 09:55:00,246.78,250.57,246.69,250.34,41160.0,246.78,250.57,246.69,250.34,41160.0
2020-03-23 10:00:00,250.34,252.38,250.29,251.16,46710.0,250.34,252.38,250.29,251.16,46710.0
2020-03-23 10:05:00,250.94,254.31,250.73,253.81,36564.0,250.94,254.31,250.73,253.81,36564.0
2020-03-23 10:10:00,253.99,257.43,253.83,256.14,20285.0,253.99,257.43,253.83,256.14,20285.0
2020-03-23 10:15:00,255.6,256.16,251.79,252.0,30191.0,255.6,256.16,251.79,252.0,30191.0
2020-03-23 10:20:00,251.88,253.43,250.05,251.89,14677.0,251.88,253.43,250.05,251.89,14677.0
2020-03-23 10:25:00,253.31,253.31,250.28,252.47,13326.0,253.31,253.31,250.28,252.47,13326.0
2020-03-23 10:30:00,252.33,252.97,251.44,252.24,24708.0,252.33,252.97,251.44,252.24,24708.0
2020-03-23 10:35:00,252.32,254.33,251.38,253.77,14865.0,252.32,254.33,251.38,253.77,14865.0
2020-03-23 10:40:00,253.78,255.74,252.6,253.69,16272.0,253.78,255.74,252.6,253.69,16272.0
2020-03-23 10:45:00,253.32,253.79,251.96,252.88,13823.0,253.32,253.79,251.96,252.88,13823.0
2020-03-23 10:50:00,252.33,252.83,249.4,249.44,28865.0,252.33,252.83,249.4,249.44,28865.0
2020-03-23 10:55:00,249.43,251.1,249.01,249.59,22632.0,249.43,251.1,249.01,249.59,22632.0
2020-03-23 11:00:00,249.28,251.43,248.56,250.82,41038.0,249.28,251.43,248.56,250.82,41038.0
2020-03-23 11:05:00,251.18,251.56,248.94,250.94,15809.0,251.18,251.56,248.94,250.94,15809.0
2020-03-23 11:10:00,250.74,252.09,248.6,249.26,53485.0,250.74,252.09,248.6,249.26,53485.0
2020-03-23 11:15:00,249.5,249.5,247.05,247.61,22475.0,249.5,249.5,247.05,247.61,22475.0
2020-03-23 11:20:00,247.99,248.08,245.44,245.81,20423.0,247.99,248.08,245.44,245.81,20423.0
2020-03-23 11:25:00,246.18,246.33,245.0,246.11,26331.0,246.18,246.33,245.0,246.11,26331.0
2020-03-23 11:30:00,246.11,248.76,245.84,247.2,25754.0,246.11,248.76,245.84,247.2,25754.0
2020-03-23 11:35:00,247.02,247.2,245.7,245.91,34556.0,247.02,247.2,245.7,245.91,34556.0
2020-03-23 11:40:00,246.12,246.37,243.59,243.59,13264.0,246.12,246.37,243.59,243.59,13264.0
2020-03-23 11:45:00,243.9,245.66,243.63,245.6,9855.0,243.9,245.66,243.63,245.6,9855.0
2020-03-23 11:50:00,245.18,247.24,244.74,246.82,15165.0,245.18,247.24,244.74,246.82,15165.0
2020-03-23 11:55:00,246.83,249.31,245.5,248.8,10159.0,246.83,249.31,245.5,248.8,10159.0
2020-03-23 12:00:00,249.06,251.98,249.04,251.21,8050.0,249.06,251.98,249.04,251.21,8050.0
2020-03-23 12:05:00,251.58,251.96,248.66,248.66,12709.0,251.58,251.96,248.66,248.66,12709.0
2020-03-23 12:10:00,248.08,250.89,247.29,250.58,10105.0,248.08,250.89,247.29,250.58,10105.0
2020-03-23 12:15:00,251.2,254.21,250.46,253.5,26961.0,251.2,254.21,250.46,253.5,26961.0
2020-03-23 12:20:00,253.66,254.8,253.14,253.68,6786.0,253.66,254.8,253.14,253.68,6786.0
2020-03-23 12:25:00,253.16,254.09,251.5,252.41,12219.0,253.16,254.09,251.5,252.41,12219.0
2020-03-23 12:30:00,252.3,252.6,251.09,251.73,10762.0,252.3,252.6,251.09,251.73,10762.0
2020-03-23 12:35:00,252.61,253.38,251.78,251.87,20637.0,252.61,253.38,251.78,251.87,20637.0
2020-03-23 12:40:00,251.98,254.93,251.58,254.25,21270.0,251.98,254.93,251.58,254.25,21270.0
2020-03-23 12:45:00,254.44,256.85,253.39,256.84,11820.0,254.44,256.85,253.39,256.84,11820.0
2020-03-23 12:50:00,256.34,257.88,254.13,254.71,8850.0,256.34,257.88,254.13,254.71,8850.0
2020-03-23 12:55:00,255.11,259.16,254.98,257.36,9094.0,255.11,259.16,254.98,257.36,9094.0
2020-03-23 13:00:00,257.9,257.9,255.37,255.38,7306.0,257.9,257.9,255.37,255.38,7306.0
2020-03-23 13:05:00,255.32,257.33,254.94,256.75,4431.0,255.32,257.33,254.94,256.75,4431.0
2020-03-23 13:10:00,256.8,260.39,256.79,259.92,12123.0,256.8,260.39,256.79,259.92,12123.0
2020-03-23 13:15:00,259.64,260.21,256.88,258.8,7229.0,259.64,260.21,256.88,258.8,7229.0
2020-03-23 13:20:00,258.83,259.44,257.3,257.79,7597.0,258.83,259.44,257.3,257.79,7597.0
2020-03-23 13:25:00,257.36,258.17,255.48,256.37,8733.0,257.36,258.17,255.48,256.37,8733.0
2020-03-23 13:30:00,255.4,255.57,253.27,254.81,11465.0,255.4,255.57,253.27,254.81,11465.0
2020-03-23 13:35:00,254.61,254.76,252.11,253.28,12243.0,254.61,254.76,252.11,253.28,12243.0
2020-03-23 13:40:00,252.94,254.79,251.56,251.56,8250.0,252.94,254.79,251.56,251.56,8250.0
2020-03-23 13:45:00,252.33,257.26,252.17,256.59,9189.0,252.33,257.26,252.17,256.59,9189.0
2020-03-23 13:50:00,256.45,256.84,253.34,253.56,15407.0,256.45,256.84,253.34,253.56,15407.0
2020-03-23 13:55:00,253.96,253.96,250.5,252.14,19443.0,253.96,253.96,250.5,252.14,19443.0
2020-03-23 14:00:00,251.83,252.02,249.56,251.59,19888.0,251.83,252.02,249.56,251.59,19888.0
2020-03-23 14:05:00,251.08,254.72,251.07,251.67,8858.0,251.08,254.72,251.07,251.67,8858.0
2020-03-23 14:10:00,251.2,254.72,250.71,252.23,9859.0,251.2,254.72,250.71,252.23,9859.0
2020-03-23 14:15:00,252.57,254.06,251.7,251.97,8545.0,252.57,254.06,251.7,251.97,8545.0
2020-03-23 14:20:00,251.8,252.26,249.59,251.51,35903.0,251.8,252.26,249.59,251.51,35903.0
2020-03-23 14:25:00,251.97,253.82,250.22,253.74,13313.0,251.97,253.82,250.22,253.74,13313.0
2020-03-23 14:30:00,253.4,253.51,250.6,251.04,6408.0,253.4,253.51,250.6,251.04,6408.0
2020-03-23 14:35:00,251.54,252.04,250.27,250.81,15398.0,251.54,252.04,250.27,250.81,15398.0
2020-03-23 14:40:00,250.82,253.68,250.82,253.19,13466.0,250.82,253.68,250.82,253.19,13466.0
2020-03-23 14:45:00,253.52,255.5,252.39,255.08,24882.0,253.52,255.5,252.39,255.08,24882.0
2020-03-23 14:50:00,254.67,255.03,250.7,251.24,14914.0,254.67,255.03,250.7,251.24,14914.0
2020-03-23 14:55:00,251.13,252.43,250.15,250.52,20448.0,251.13,252.43,250.15,250.52,20448.0
2020-03-23 15:00:00,250.77,252.07,250.0,251.67,34355.0,250.77,252.07,250.0,251.67,34355.0
2020-03-23 15:05:00,252.05,254.56,251.43,252.26,12352.0,252.05,254.56,251.43,252.26,12352.0
2020-03-23 15:10:00,252.27,252.27,249.94,251.32,19163.0,252.27,252.27,249.94,251.32,19163.0
2020-03-23 15:15:00,251.74,252.13,250.0,250.99,12096.0,251.74,252.13,250.0,250.99,12096.0
2020-03-23 15:20:00,251.19,251.19,249.26,249.67,22880.0,251.19,251.19,249.26,249.67,22880.0
2020-03-23 15:25:00,249.64,251.3,249.39,250.03,19956.0,249.64,251.3,249.39,250.03,19956.0
2020-03-23 15:30:00,250.13,251.03,249.52,250.59,26228.0,250.13,251.03,249.52,250.59,26228.0
2020-03-23 15:35:00,250.25,253.6,250.21,252.32,24548.0,250.25,253.6,250.21,252.32,24548.0
2020-03-23 15:40:00,252.02,254.3,251.69,253.59,36161.0,252.02,254.3,251.69,253.59,36161.0
2020-03-23 15:45:00,253.6,254.58,252.96,253.13,80710.0,253.6,254.58,252.96,253.13,80710.0
2020-03-23 15:50:00,252.93,257.98,252.8,257.04,88375.0,252.93,257.98,252.8,257.04,88375.0
2020-03-23 15:55:00,256.89,258.18,254.95,255.26,111183.0,256.89,258.18,254.95,255.26,111183.0
2020-03-24 09:30:00,275.58,275.58,270.83,275.01,82002.0,275.58,275.58,270.83,275.01,82002.0
2020-03-24 09:35:00,275.19,277.32,274.03,275.65,34434.0,275.19,277.32,274.03,275.65,34434.0
2020-03-24 09:40:00,275.77,276.73,273.77,274.9,43846.0,275.77,276.73,273.77,274.9,43846.0
2020-03-24 09:45:00,275.04,277.59,274.91,275.11,34254.0,275.04,277.59,274.91,275.11,34254.0
2020-03-24 09:50:00,274.41,277.73,273.82,275.96,19938.0,274.41,277.73,273.82,275.96,19938.0
2020-03-24 09:55:00,275.86,275.86,272.7,274.01,25408.0,275.86,275.86,272.7,274.01,25408.0
2020-03-24 10:00:00,273.95,274.6,272.54,273.56,27862.0,273.95,274.6,272.54,273.56,27862.0
2020-03-24 10:05:00,273.59,275.19,273.04,273.42,15881.0,273.59,275.19,273.04,273.42,15881.0
2020-03-24 10:10:00,274.38,275.68,273.26,275.68,11255.0,274.38,275.68,273.26,275.68,11255.0
2020-03-24 10:15:00,275.41,276.34,275.04,275.91,16729.0,275.41,276.34,275.04,275.91,16729.0
2020-03-24 10:20:00,276.05,277.48,275.89,277.44,10519.0,276.05,277.48,275.89,277.44,10519.0
2020-03-24 10:25:00,277.5,279.0,277.25,277.37,35820.0,277.5,279.0,277.25,277.37,35820.0
2020-03-24 10:30:00,277.26,279.24,276.48,278.51,12408.0,277.26,279.24,276.48,278.51,12408.0
2020-03-24 10:35:00,278.55,278.56,277.0,277.58,12338.0,278.55,278.56,277.0,277.58,12338.0
2020-03-24 10:40:00,277.6,278.41,277.19,277.54,14160.0,277.6,278.41,277.19,277.54,14160.0
2020-03-24 10:45:00,277.55,277.55,274.47,274.79,14185.0,277.55,277.55,274.47,274.79,14185.0
2020-03-24 10:50:00,274.63,276.43,274.57,275.82,18864.0,274.63,276.43,274.57,275.82,18864.0
2020-03-24 10:55:00,275.42,277.32,274.65,277.18,12711.0,275.42,277.32,274.65,277.18,12711.0
2020-03-24 11:00:00,277.26,279.68,277.26,278.98,34518.0,277.26,279.68,277.26,278.98,34518.0
2020-03-24 11:05:00,278.11,278.32,275.75,277.36,34980.0,278.11,278.32,275.75,277.36,34980.0
2020-03-24 11:10:00,277.41,278.83,276.66,278.07,20516.0,277.41,278.83,276.66,278.07,20516.0
2020-03-24 11:15:00,278.26,278.44,275.61,275.61,32347.0,278.26,278.44,275.61,275.61,32347.0
2020-03-24 11:20:00,275.33,275.76,274.4,274.41,10943.0,275.33,275.76,274.4,274.41,10943.0
2020-03-24 11:25:00,274.46,276.76,274.37,275.75,9898.0,274.46,276.76,274.37,275.75,9898.0
2020-03-24 11:30:00,275.44,276.7,275.43,276.41,42419.0,275.44,276.7,275.43,276.41,42419.0
2020-03-24 11:35:00,276.56,277.32,275.94,277.22,16455.0,276.56,277.32,275.94,277.22,16455.0
2020-03-24 11:40:00,276.94,277.17,275.01,276.0,31043.0,276.94,277.17,275.01,276.0,31043.0
2020-03-24 11:45:00,276.28,276.63,275.25,275.36,31665.0,276.28,276.63,275.25,275.36,31665.0
2020-03-24 11:50:00,275.35,277.08,274.41,276.94,22172.0,275.35,277.08,274.41,276.94,22172.0
2020-03-24 11:55:00,277.27,278.84,276.85,277.98,55110.0,277.27,278.84,276.85,277.98,55110.0
2020-03-24 12:00:00,278.48,279.14,277.23,278.7,32605.0,278.48,279.14,277.23,278.7,32605.0
2020-03-24 12:05:00,278.51,281.8,278.02,281.33,64585.0,278.51,281.8,278.02,281.33,64585.0
2020-03-24 12:10:00,280.99,283.6,280.07,281.06,41414.0,280.99,283.6,280.07,281.06,41414.0
2020-03-24 12:15:00,281.72,281.72,278.59,279.18,44179.0,281.72,281.72,278.59,279.18,44179.0
2020-03-24 12:20:00,279.46,281.1,278.78,279.81,17032.0,279.46,281.1,278.78,279.81,17032.0
2020-03-24 12:25:00,280.03,281.4,279.35,281.09,19402.0,280.03,281.4,279.35,281.09,19402.0
2020-03-24 12:30:00,280.73,280.95,278.5,280.13,30653.0,280.73,280.95,278.5,280.13,30653.0
2020-03-24 12:35:00,279.96,280.75,279.26,280.47,23725.0,279.96,280.75,279.26,280.47,23725.0
2020-03-24 12:40:00,280.07,280.07,276.73,277.56,17425.0,280.07,280.07,276.73,277.56,17425.0
2020-03-24 12:45:00,277.29,277.3,275.31,276.15,14221.0,277.29,277.3,275.31,276.15,14221.0
2020-03-24 12:50:00,276.03,276.04,273.8,275.43,44595.0,276.03,276.04,273.8,275.43,44595.0
2020-03-24 12:55:00,275.16,275.55,272.93,272.93,14639.0,275.16,275.55,272.93,272.93,14639.0
2020-03-24 13:00:00,273.05,275.32,272.85,274.73,9823.0,273.05,275.32,272.85,274.73,9823.0
2020-03-24 13:05:00,274.16,274.24,271.39,271.39,9430.0,274.16,274.24,271.39,271.39,9430.0
2020-03-24 13:10:00,271.38,272.82,270.31,272.82,11281.0,271.38,272.82,270.31,272.82,11281.0
2020-03-24 13:15:00,272.43,272.57,271.0,271.25,9302.0,272.43,272.57,271.0,271.25,9302.0
2020-03-24 13:20:00,271.41,272.0,269.76,271.89,9667.0,271.41,272.0,269.76,271.89,9667.0
2020-03-24 13:25:00,271.92,274.46,271.87,273.71,18725.0,271.92,274.46,271.87,273.71,18725.0
2020-03-24 13:30:00,273.71,274.87,273.67,274.16,9061.0,273.71,274.87,273.67,274.16,9061.0
2020-03-24 13:35:00,274.15,274.83,273.75,274.07,9114.0,274.15,274.83,273.75,274.07,9114.0
2020-03-24 13:40:00,273.95,274.03,271.87,272.64,9624.0,273.95,274.03,271.87,272.64,9624.0
2020-03-24 13:45:00,272.41,272.77,270.99,270.99,6800.0,272.41,272.77,270.99,270.99,6800.0
2020-03-24 13:50:00,270.74,271.32,269.45,270.95,9192.0,270.74,271.32,269.45,270.95,9192.0
2020-03-24 13:55:00,271.14,272.24,270.56,271.11,5683.0,271.14,272.24,270.56,271.11,5683.0
2020-03-24 14:00:00,271.16,271.41,269.64,270.07,33835.0,271.16,271.41,269.64,270.07,33835.0
2020-03-24 14:05:00,270.51,270.72,268.54,269.06,21906.0,270.51,270.72,268.54,269.06,21906.0
2020-03-24 14:10:00,269.23,270.8,268.7,269.28,20354.0,269.23,270.8,268.7,269.28,20354.0
2020-03-24 14:15:00,269.35,272.44,268.93,271.24,25546.0,269.35,272.44,268.93,271.24,25546.0
2020-03-24 14:20:00,271.02,272.45,270.7,271.74,50333.0,271.02,272.45,270.7,271.74,50333.0
2020-03-24 14:25:00,272.16,272.52,270.78,271.39,17340.0,272.16,272.52,270.78,271.39,17340.0
2020-03-24 14:30:00,271.23,271.84,270.94,271.2,30376.0,271.23,271.84,270.94,271.2,30376.0
2020-03-24 14:35:00,271.64,273.39,271.5,272.99,28848.0,271.64,273.39,271.5,272.99,28848.0
2020-03-24 14:40:00,272.84,273.17,272.11,273.0,11084.0,272.84,273.17,272.11,273.0,11084.0
2020-03-24 14:45:00,272.88,273.35,270.16,270.67,19866.0,272.88,273.35,270.16,270.67,19866.0
2020-03-24 14:50:00,270.78,272.42,270.4,271.95,42157.0,270.78,272.42,270.4,271.95,42157.0
2020-03-24 14:55:00,271.81,273.54,271.66,273.0,31057.0,271.81,273.54,271.66,273.0,31057.0
2020-03-24 15:00:00,272.98,273.79,272.11,273.47,51103.0,272.98,273.79,272.11,273.47,51103.0
2020-03-24 15:05:00,273.29,274.35,272.95,274.16,30599.0,273.29,274.35,272.95,274.16,30599.0
2020-03-24 15:10:00,273.7,274.07,272.57,273.62,23056.0,273.7,274.07,272.57,273.62,23056.0
2020-03-24 15:15:00,273.4,274.41,271.53,273.22,29780.0,273.4,274.41,271.53,273.22,29780.0
2020-03-24 15:20:00,272.86,273.11,272.0,272.54,12295.0,272.86,273.11,272.0,272.54,12295.0
2020-03-24 15:25:00,272.41,272.98,271.82,272.79,22263.0,272.41,272.98,271.82,272.79,22263.0
2020-03-24 15:30:00,273.01,274.4,272.1,273.57,18934.0,273.01,274.4,272.1,273.57,18934.0
2020-03-24 15:35:00,273.53,274.26,272.4,273.7,27740.0,273.53,274.26,272.4,273.7,27740.0
2020-03-24 15:40:00,274.05,274.49,273.27,273.89,58996.0,274.05,274.49,273.27,273.89,58996.0
2020-03-24 15:45:00,274.14,274.17,270.86,271.86,68585.0,274.14,274.17,270.86,271.86,68585.0
2020-03-24 15:50:00,272.16,272.67,271.34,271.66,124294.0,272.16,272.67,271.34,271.66,124294.0
2020-03-24 15:55:00,271.54,272.23,270.0,271.86,137239.0,271.54,272.23,270.0,271.86,137239.0
2020-03-25 09:30:00,272.35,275.83,266.52,273.9,57330.0,272.35,275.83,266.52,273.9,57330.0
2020-03-25 09:35:00,272.68,275.75,271.5,274.74,25464.0,272.68,275.75,271.5,274.74,25464.0
2020-03-25 09:40:00,274.32,276.24,273.0,274.16,32659.0,274.32,276.24,273.0,274.16,32659.0
2020-03-25 09:45:00,273.51,273.97,270.5,271.15,39457.0,273.51,273.97,270.5,271.15,39457.0
2020-03-25 09:50:00,271.0,272.15,268.41,268.57,22141.0,271.0,272.15,268.41,268.57,22141.0
2020-03-25 09:55:00,268.88,270.35,267.03,267.32,26817.0,268.88,270.35,267.03,267.32,26817.0
2020-03-25 10:00:00,267.05,267.05,261.16,261.16,22812.0,267.05,267.05,261.16,261.16,22812.0
2020-03-25 10:05:00,262.0,263.62,261.0,262.87,21374.0,262.0,263.62,261.0,262.87,21374.0
2020-03-25 10:10:00,263.11,263.11,259.03,259.56,69202.0,263.11,263.11,259.03,259.56,69202.0
2020-03-25 10:15:00,259.87,261.58,258.05,258.25,60739.0,259.87,261.58,258.05,258.25,60739.0
2020-03-25 10:20:00,258.17,260.68,257.32,259.98,59897.0,258.17,260.68,257.32,259.98,59897.0
2020-03-25 10:25:00,259.98,260.29,258.17,260.13,61379.0,259.98,260.29,258.17,260.13,61379.0
2020-03-25 10:30:00,260.18,262.0,259.31,261.42,64793.0,260.18,262.0,259.31,261.42,64793.0
2020-03-25 10:35:00,260.97,266.37,260.93,265.99,25673.0,260.97,266.37,260.93,265.99,25673.0
2020-03-25 10:40:00,266.3,266.57,262.42,263.18,31936.0,266.3,266.57,262.42,263.18,31936.0
2020-03-25 10:45:00,263.79,265.99,263.41,265.2,46233.0,263.79,265.99,263.41,265.2,46233.0
2020-03-25 10:50:00,264.8,266.14,264.18,265.0,33919.0,264.8,266.14,264.18,265.0,33919.0
2020-03-25 10:55:00,264.66,266.72,264.63,266.7,28117.0,264.66,266.72,264.63,266.7,28117.0
2020-03-25 11:00:00,266.41,267.27,265.43,266.97,20842.0,266.41,267.27,265.43,266.97,20842.0
2020-03-25 11:05:00,267.38,270.49,266.68,270.33,20961.0,267.38,270.49,266.68,270.33,20961.0
2020-03-25 11:10:00,270.49,270.61,269.01,270.0,18224.0,270.49,270.61,269.01,270.0,18224.0
2020-03-25 11:15:00,270.12,271.96,268.41,271.15,23529.0,270.12,271.96,268.41,271.15,23529.0
2020-03-25 11:20:00,271.86,272.06,270.16,272.06,18048.0,271.86,272.06,270.16,272.06,18048.0
2020-03-25 11:25:00,272.18,274.66,271.62,272.22,19844.0,272.18,274.66,271.62,272.22,19844.0
2020-03-25 11:30:00,272.5,272.51,270.55,270.55,16621.0,272.5,272.51,270.55,270.55,16621.0
2020-03-25 11:35:00,270.27,271.49,269.82,271.37,18193.0,270.27,271.49,269.82,271.37,18193.0
2020-03-25 11:40:00,270.88,271.47,268.78,268.78,23978.0,270.88,271.47,268.78,268.78,23978.0
2020-03-25 11:45:00,268.93,271.11,266.08,271.07,13970.0,268.93,271.11,266.08,271.07,13970.0
2020-03-25 11:50:00,271.05,271.32,269.48,269.81,9812.0,271.05,271.32,269.48,269.81,9812.0
2020-03-25 11:55:00,269.84,270.14,269.17,269.27,12691.0,269.84,270.14,269.17,269.27,12691.0
2020-03-25 12:00:00,269.78,273.75,269.49,272.81,6781.0,269.78,273.75,269.49,272.81,6781.0
2020-03-25 12:05:00,273.34,273.75,271.46,272.66,7915.0,273.34,273.75,271.46,272.66,7915.0
2020-03-25 12:10:00,272.61,273.24,272.14,272.82,7700.0,272.61,273.24,272.14,272.82,7700.0
2020-03-25 12:15:00,273.02,273.73,271.88,272.76,15461.0,273.02,273.73,271.88,272.76,15461.0
2020-03-25 12:20:00,272.67,273.58,272.43,273.26,8086.0,272.67,273.58,272.43,273.26,8086.0
2020-03-25 12:25:00,273.11,273.46,272.36,272.49,17165.0,273.11,273.46,272.36,272.49,17165.0
2020-03-25 12:30:00,272.31,273.12,271.17,272.82,20739.0,272.31,273.12,271.17,272.82,20739.0
2020-03-25 12:35:00,272.61,273.15,270.94,271.68,15624.0,272.61,273.15,270.94,271.68,15624.0
2020-03-25 12:40:00,271.59,272.48,271.36,272.16,5449.0,271.59,272.48,271.36,272.16,5449.0
2020-03-25 12:45:00,272.44,273.2,272.22,272.89,12133.0,272.44,273.2,272.22,272.89,12133.0
2020-03-25 12:50:00,272.89,273.37,271.11,271.33,21898.0,272.89,273.37,271.11,271.33,21898.0
2020-03-25 12:55:00,271.39,272.8,271.0,271.81,11926.0,271.39,272.8,271.0,271.81,11926.0
2020-03-25 13:00:00,272.05,272.98,271.92,272.28,6680.0,272.05,272.98,271.92,272.28,6680.0
2020-03-25 13:05:00,272.42,273.78,272.41,273.2,35930.0,272.42,273.78,272.41,273.2,35930.0
2020-03-25 13:10:00,273.4,273.64,272.86,272.91,21114.0,273.4,273.64,272.86,272.91,21114.0
2020-03-25 13:15:00,273.17,274.0,272.92,273.6,23723.0,273.17,274.0,272.92,273.6,23723.0
2020-03-25 13:20:00,273.32,273.81,273.09,273.36,16524.0,273.32,273.81,273.09,273.36,16524.0
2020-03-25 13:25:00,273.23,273.49,271.77,273.43,11088.0,273.23,273.49,271.77,273.43,11088.0
2020-03-25 13:30:00,272.94,273.65,272.18,273.6,14474.0,272.94,273.65,272.18,273.6,14474.0
2020-03-25 13:35:00,273.5,273.64,271.49,273.64,12931.0,273.5,273.64,271.49,273.64,12931.0
2020-03-25 13:40:00,273.5,274.39,273.11,274.03,25026.0,273.5,274.39,273.11,274.03,25026.0
2020-03-25 13:45:00,274.03,274.45,272.69,273.69,54271.0,274.03,274.45,272.69,273.69,54271.0
2020-03-25 13:50:00,273.43,274.32,272.44,272.44,30770.0,273.43,274.32,272.44,272.44,30770.0
2020-03-25 13:55:00,272.93,274.0,272.28,272.96,16447.0,272.93,274.0,272.28,272.96,16447.0
2020-03-25 14:00:00,273.42,273.67,271.73,272.02,15427.0,273.42,273.67,271.73,272.02,15427.0
2020-03-25 14:05:00,272.06,272.08,270.51,270.85,21923.0,272.06,272.08,270.51,270.85,21923.0
2020-03-25 14:10:00,271.15,274.18,270.63,274.18,23750.0,271.15,274.18,270.63,274.18,23750.0
2020-03-25 14:15:00,274.73,277.93,274.31,277.93,30644.0,274.73,277.93,274.31,277.93,30644.0
2020-03-25 14:20:00,278.57,278.57,276.86,277.55,18424.0,278.57,278.57,276.86,277.55,18424.0
2020-03-25 14:25:00,277.55,278.95,277.2,277.21,83543.0,277.55,278.95,277.2,277.21,83543.0
2020-03-25 14:30:00,277.17,277.17,273.52,274.1,18297.0,277.17,277.17,273.52,274.1,18297.0
2020-03-25 14:35:00,274.18,275.13,273.67,275.13,22372.0,274.18,275.13,273.67,275.13,22372.0
2020-03-25 14:40:00,275.52,275.52,271.17,271.24,42160.0,275.52,275.52,271.17,271.24,42160.0
2020-03-25 14:45:00,271.53,274.8,271.53,274.11,14482.0,271.53,274.8,271.53,274.11,14482.0
2020-03-25 14:50:00,274.47,274.47,271.53,272.9,18660.0,274.47,274.47,271.53,272.9,18660.0
2020-03-25 14:55:00,272.78,275.18,272.78,273.94,15495.0,272.78,275.18,272.78,273.94,15495.0
2020-03-25 15:00:00,274.24,274.89,272.88,274.89,10114.0,274.24,274.89,272.88,274.89,10114.0
2020-03-25 15:05:00,274.87,275.38,271.86,273.22,15372.0,274.87,275.38,271.86,273.22,15372.0
2020-03-25 15:10:00,272.66,273.87,272.04,273.0,18162.0,272.66,273.87,272.04,273.0,18162.0
2020-03-25 15:15:00,273.34,273.7,272.44,272.79,12506.0,273.34,273.7,272.44,272.79,12506.0
2020-03-25 15:20:00,272.4,272.88,271.35,272.66,14981.0,272.4,272.88,271.35,272.66,14981.0
2020-03-25 15:25:00,272.45,272.95,270.78,272.03,28247.0,272.45,272.95,270.78,272.03,28247.0
2020-03-25 15:30:00,272.17,274.83,272.01,273.59,18723.0,272.17,274.83,272.01,273.59,18723.0
2020-03-25 15:35:00,273.88,274.14,271.69,271.91,22913.0,273.88,274.14,271.69,271.91,22913.0
2020-03-25 15:40:00,271.71,272.47,269.04,270.03,17573.0,271.71,272.47,269.04,270.03,17573.0
2020-03-25 15:45:00,269.48,270.57,267.54,268.4,36654.0,269.48,270.57,267.54,268.4,36654.0
2020-03-25 15:50:00,267.64,268.37,265.04,266.65,46147.0,267.64,268.37,265.04,266.65,46147.0
2020-03-25 15:55:00,266.79,267.71,264.83,264.87,128613.0,266.79,267.71,264.83,264.87,128613.0
2020-03-26 09:30:00,269.69,273.96,268.93,273.36,44174.0,269.69,273.96,268.93,273.36,44174.0
2020-03-26 09:35:00,272.95,273.48,270.6,271.0,28511.0,272.95,273.48,270.6,271.0,28511.0
2020-03-26 09:40:00,271.23,272.8,270.07,271.01,35164.0,271.23,272.8,270.07,271.01,35164.0
2020-03-26 09:45:00,271.22,272.49,269.78,271.61,21600.0,271.22,272.49,269.78,271.61,21600.0
2020-03-26 09:50:00,271.2,271.69,267.98,270.27,51686.0,271.2,271.69,267.98,270.27,51686.0
2020-03-26 09:55:00,271.23,275.85,271.09,273.85,20585.0,271.23,275.85,271.09,273.85,20585.0
2020-03-26 10:00:00,273.82,275.21,272.85,273.4,21678.0,273.82,275.21,272.85,273.4,21678.0
2020-03-26 10:05:00,273.9,274.35,272.5,273.71,19444.0,273.9,274.35,272.5,273.71,19444.0
2020-03-26 10:10:00,273.83,273.86,271.92,271.92,12060.0,273.83,273.86,271.92,271.92,12060.0
2020-03-26 10:15:00,272.22,274.16,271.37,274.0,17180.0,272.22,274.16,271.37,274.0,17180.0
2020-03-26 10:20:00,273.97,274.06,272.0,272.56,22954.0,273.97,274.06,272.0,272.56,22954.0
2020-03-26 10:25:00,272.56,273.76,272.51,273.1,15311.0,272.56,273.76,272.51,273.1,15311.0
2020-03-26 10:30:00,273.27,277.12,273.12,276.0,69275.0,273.27,277.12,273.12,276.0,69275.0
2020-03-26 10:35:00,275.76,276.69,273.01,273.3,38743.0,275.76,276.69,273.01,273.3,38743.0
2020-03-26 10:40:00,273.21,276.0,273.1,275.57,13040.0,273.21,276.0,273.1,275.57,13040.0
2020-03-26 10:45:00,275.29,276.0,273.39,274.21,40313.0,275.29,276.0,273.39,274.21,40313.0
2020-03-26 10:50:00,274.17,275.35,272.99,274.07,17094.0,274.17,275.35,272.99,274.07,17094.0
2020-03-26 10:55:00,274.05,274.89,272.22,274.85,15718.0,274.05,274.89,272.22,274.85,15718.0
2020-03-26 11:00:00,275.45,275.8,273.56,275.8,11681.0,275.45,275.8,273.56,275.8,11681.0
2020-03-26 11:05:00,275.85,276.43,273.1,273.36,8213.0,275.85,276.43,273.1,273.36,8213.0
2020-03-26 11:10:00,273.59,276.25,273.39,275.94,37952.0,273.59,276.25,273.39,275.94,37952.0
2020-03-26 11:15:00,276.22,283.66,276.07,283.06,123319.0,276.22,283.66,276.07,283.06,123319.0
2020-03-26 11:20:00,282.86,283.73,280.64,283.73,90156.0,282.86,283.73,280.64,283.73,90156.0
2020-03-26 11:25:00,283.53,286.84,282.93,286.55,91334.0,283.53,286.84,282.93,286.55,91334.0
2020-03-26 11:30:00,286.16,289.41,285.8,289.0,54424.0,286.16,289.41,285.8,289.0,54424.0
2020-03-26 11:35:00,288.87,291.61,288.0,290.87,60007.0,288.87,291.61,288.0,290.87,60007.0
2020-03-26 11:40:00,291.47,293.76,289.07,289.56,55418.0,291.47,293.76,289.07,289.56,55418.0
2020-03-26 11:45:00,289.69,290.04,287.55,289.52,43871.0,289.69,290.04,287.55,289.52,43871.0
2020-03-26 11:50:00,289.54,289.64,286.0,288.43,48020.0,289.54,289.64,286.0,288.43,48020.0
2020-03-26 11:55:00,288.68,289.39,286.54,288.81,36237.0,288.68,289.39,286.54,288.81,36237.0
2020-03-26 12:00:00,289.11,290.3,285.77,287.06,65781.0,289.11,290.3,285.77,287.06,65781.0
2020-03-26 12:05:00,287.11,290.3,286.59,289.77,35774.0,287.11,290.3,286.59,289.77,35774.0
2020-03-26 12:10:00,290.0,290.61,288.82,289.84,76198.0,290.0,290.61,288.82,289.84,76198.0
2020-03-26 12:15:00,289.81,289.96,288.28,289.78,32676.0,289.81,289.96,288.28,289.78,32676.0
2020-03-26 12:20:00,289.94,290.82,289.21,289.98,22501.0,289.94,290.82,289.21,289.98,22501.0
2020-03-26 12:25:00,290.11,291.73,290.0,291.04,29395.0,290.11,291.73,290.0,291.04,29395.0
2020-03-26 12:30:00,290.89,291.43,290.51,290.88,9950.0,290.89,291.43,290.51,290.88,9950.0
2020-03-26 12:35:00,290.76,291.57,290.35,291.49,14342.0,290.76,291.57,290.35,291.49,14342.0
2020-03-26 12:40:00,291.26,291.48,289.58,290.62,31568.0,291.26,291.48,289.58,290.62,31568.0
2020-03-26 12:45:00,290.63,290.64,289.55,290.29,15639.0,290.63,290.64,289.55,290.29,15639.0
2020-03-26 12:50:00,290.29,291.79,290.15,290.51,10936.0,290.29,291.79,290.15,290.51,10936.0
2020-03-26 12:55:00,290.66,290.67,289.65,290.09,10669.0,290.66,290.67,289.65,290.09,10669.0
2020-03-26 13:00:00,290.21,290.57,289.8,290.47,14327.0,290.21,290.57,289.8,290.47,14327.0
2020-03-26 13:05:00,290.11,290.91,289.07,289.37,18388.0,290.11,290.91,289.07,289.37,18388.0
2020-03-26 13:10:00,289.31,289.99,286.38,286.52,35682.0,289.31,289.99,286.38,286.52,35682.0
2020-03-26 13:15:00,286.63,288.21,286.37,287.07,15519.0,286.63,288.21,286.37,287.07,15519.0
2020-03-26 13:20:00,286.9,286.9,284.46,285.51,13727.0,286.9,286.9,284.46,285.51,13727.0
2020-03-26 13:25:00,285.56,286.1,284.3,285.2,15620.0,285.56,286.1,284.3,285.2,15620.0
2020-03-26 13:30:00,285.05,285.17,282.78,284.71,27093.0,285.05,285.17,282.78,284.71,27093.0
2020-03-26 13:35:00,284.69,286.0,283.95,285.99,26746.0,284.69,286.0,283.95,285.99,26746.0
2020-03-26 13:40:00,286.3,287.42,285.74,286.72,15653.0,286.3,287.42,285.74,286.72,15653.0
2020-03-26 13:45:00,286.95,288.14,286.37,287.72,39072.0,286.95,288.14,286.37,287.72,39072.0
2020-03-26 13:50:00,288.12,288.84,287.79,288.41,14561.0,288.12,288.84,287.79,288.41,14561.0
2020-03-26 13:55:00,288.43,288.43,287.6,288.11,17635.0,288.43,288.43,287.6,288.11,17635.0
2020-03-26 14:00:00,288.19,291.62,288.19,291.62,27971.0,288.19,291.62,288.19,291.62,27971.0
2020-03-26 14:05:00,291.45,292.25,289.11,290.15,24986.0,291.45,292.25,289.11,290.15,24986.0
2020-03-26 14:10:00,289.99,291.09,288.41,289.32,12053.0,289.99,291.09,288.41,289.32,12053.0
2020-03-26 14:15:00,289.58,290.66,289.27,290.45,17053.0,289.58,290.66,289.27,290.45,17053.0
2020-03-26 14:20:00,290.55,292.16,289.96,290.59,26788.0,290.55,292.16,289.96,290.59,26788.0
2020-03-26 14:25:00,290.85,292.22,290.42,291.37,19934.0,290.85,292.22,290.42,291.37,19934.0
2020-03-26 14:30:00,291.39,292.26,291.18,291.19,19619.0,291.39,292.26,291.18,291.19,19619.0
2020-03-26 14:35:00,291.1,291.42,289.77,291.23,20011.0,291.1,291.42,289.77,291.23,20011.0
2020-03-26 14:40:00,291.26,291.41,289.2,289.5,9498.0,291.26,291.41,289.2,289.5,9498.0
2020-03-26 14:45:00,289.78,293.16,289.44,292.05,23197.0,289.78,293.16,289.44,292.05,23197.0
2020-03-26 14:50:00,291.71,292.52,290.83,291.15,13881.0,291.71,292.52,290.83,291.15,13881.0
2020-03-26 14:55:00,290.97,292.03,289.9,291.24,17548.0,290.97,292.03,289.9,291.24,17548.0
2020-03-26 15:00:00,291.36,291.8,290.54,291.05,13772.0,291.36,291.8,290.54,291.05,13772.0
2020-03-26 15:05:00,291.16,291.74,290.48,290.92,29889.0,291.16,291.74,290.48,290.92,29889.0
2020-03-26 15:10:00,291.24,291.87,290.88,291.24,17571.0,291.24,291.87,290.88,291.24,17571.0
2020-03-26 15:15:00,291.12,292.16,290.86,291.48,29642.0,291.12,292.16,290.86,291.48,29642.0
2020-03-26 15:20:00,291.47,292.18,291.25,291.7,19975.0,291.47,292.18,291.25,291.7,19975.0
2020-03-26 15:25:00,291.63,292.7,291.21,292.26,23673.0,291.63,292.7,291.21,292.26,23673.0
2020-03-26 15:30:00,292.27,293.21,290.89,292.19,31947.0,292.27,293.21,290.89,292.19,31947.0
2020-03-26 15:35:00,291.95,292.41,289.19,290.35,25672.0,291.95,292.41,289.19,290.35,25672.0
2020-03-26 15:40:00,290.66,291.48,290.05,290.79,29443.0,290.66,291.48,290.05,290.79,29443.0
2020-03-26 15:45:00,290.73,292.13,289.72,291.25,45357.0,290.73,292.13,289.72,291.25,45357.0
2020-03-26 15:50:00,291.41,294.5,290.0,294.31,58186.0,291.41,294.5,290.0,294.31,58186.0
2020-03-26 15:55:00,294.5,295.0,291.3,292.22,105110.0,294.5,295.0,291.3,292.22,105110.0
2020-03-27 09:30:00,284.13,284.13,278.92,278.96,80283.0,284.13,284.13,278.92,278.96,80283.0
2020-03-27 09:35:00,278.38,280.84,277.07,278.63,43200.0,278.38,280.84,277.07,278.63,43200.0
2020-03-27 09:40:00,278.18,278.18,273.61,274.53,66192.0,278.18,278.18,273.61,274.53,66192.0
2020-03-27 09:45:00,274.19,275.33,270.52,273.39,52945.0,274.19,275.33,270.52,273.39,52945.0
2020-03-27 09:50:00,273.41,274.83,272.03,273.72,45508.0,273.41,274.83,272.03,273.72,45508.0
2020-03-27 09:55:00,273.72,275.59,273.57,274.55,40487.0,273.72,275.59,273.57,274.55,40487.0
2020-03-27 10:00:00,274.66,274.98,273.3,273.89,20154.0,274.66,274.98,273.3,273.89,20154.0
2020-03-27 10:05:00,273.79,275.32,273.29,274.87,37360.0,273.79,275.32,273.29,274.87,37360.0
2020-03-27 10:10:00,274.99,276.9,274.87,275.93,47382.0,274.99,276.9,274.87,275.93,47382.0
2020-03-27 10:15:00,275.72,275.99,273.39,274.0,22572.0,275.72,275.99,273.39,274.0,22572.0
2020-03-27 10:20:00,274.17,275.79,273.54,275.12,15131.0,274.17,275.79,273.54,275.12,15131.0
2020-03-27 10:25:00,275.05,275.54,271.25,272.9,30828.0,275.05,275.54,271.25,272.9,30828.0
2020-03-27 10:30:00,272.95,273.86,271.78,271.99,17635.0,272.95,273.86,271.78,271.99,17635.0
2020-03-27 10:35:00,272.17,272.78,271.33,272.16,13039.0,272.17,272.78,271.33,272.16,13039.0
2020-03-27 10:40:00,272.15,273.48,271.78,272.44,15104.0,272.15,273.48,271.78,272.44,15104.0
2020-03-27 10:45:00,272.43,272.43,271.5,272.42,16969.0,272.43,272.43,271.5,272.42,16969.0
2020-03-27 10:50:00,272.12,273.38,271.06,273.16,21566.0,272.12,273.38,271.06,273.16,21566.0
2020-03-27 10:55:00,273.17,273.72,272.51,273.07,81240.0,273.17,273.72,272.51,273.07,81240.0
2020-03-27 11:00:00,273.14,275.16,273.03,274.59,36205.0,273.14,275.16,273.03,274.59,36205.0
2020-03-27 11:05:00,274.32,276.14,273.52,275.9,30615.0,274.32,276.14,273.52,275.9,30615.0
2020-03-27 11:10:00,276.14,277.52,275.48,277.51,18046.0,276.14,277.52,275.48,277.51,18046.0
2020-03-27 11:15:00,277.75,280.11,277.42,278.14,33277.0,277.75,280.11,277.42,278.14,33277.0
2020-03-27 11:20:00,278.18,278.55,276.24,277.24,16763.0,278.18,278.55,276.24,277.24,16763.0
2020-03-27 11:25:00,277.03,277.97,276.14,276.26,14122.0,277.03,277.97,276.14,276.26,14122.0
2020-03-27 11:30:00,275.99,276.14,273.44,274.84,27679.0,275.99,276.14,273.44,274.84,27679.0
2020-03-27 11:35:00,275.1,275.52,274.0,274.82,23182.0,275.1,275.52,274.0,274.82,23182.0
2020-03-27 11:40:00,274.85,275.17,274.31,275.0,12876.0,274.85,275.17,274.31,275.0,12876.0
2020-03-27 11:45:00,275.19,275.36,274.0,274.5,14326.0,275.19,275.36,274.0,274.5,14326.0
2020-03-27 11:50:00,274.49,275.22,274.45,275.22,5787.0,274.49,275.22,274.45,275.22,5787.0
2020-03-27 11:55:00,275.13,275.77,273.5,273.63,24923.0,275.13,275.77,273.5,273.63,24923.0
2020-03-27 12:00:00,273.54,274.09,273.01,273.17,9447.0,273.54,274.09,273.01,273.17,9447.0
2020-03-27 12:05:00,273.02,273.22,271.45,271.52,28768.0,273.02,273.22,271.45,271.52,28768.0
2020-03-27 12:10:00,271.5,271.78,270.67,270.79,28936.0,271.5,271.78,270.67,270.79,28936.0
2020-03-27 12:15:00,270.7,271.28,270.67,270.67,13691.0,270.7,271.28,270.67,270.67,13691.0
2020-03-27 12:20:00,270.75,271.1,270.13,270.84,17593.0,270.75,271.1,270.13,270.84,17593.0
2020-03-27 12:25:00,271.14,271.17,270.3,270.63,44754.0,271.14,271.17,270.3,270.63,44754.0
2020-03-27 12:30:00,270.68,271.93,269.46,271.81,42956.0,270.68,271.93,269.46,271.81,42956.0
2020-03-27 12:35:00,271.78,273.6,271.62,272.21,26163.0,271.78,273.6,271.62,272.21,26163.0
2020-03-27 12:40:00,272.28,273.31,271.6,273.01,34838.0,272.28,273.31,271.6,273.01,34838.0
2020-03-27 12:45:00,273.02,273.48,272.53,273.12,14261.0,273.02,273.48,272.53,273.12,14261.0
2020-03-27 12:50:00,272.99,275.09,272.63,274.6,17885.0,272.99,275.09,272.63,274.6,17885.0
2020-03-27 12:55:00,274.51,275.0,274.1,275.0,13442.0,274.51,275.0,274.1,275.0,13442.0
2020-03-27 13:00:00,275.32,275.86,275.15,275.42,15770.0,275.32,275.86,275.15,275.42,15770.0
2020-03-27 13:05:00,275.49,275.6,274.51,274.51,10082.0,275.49,275.6,274.51,274.51,10082.0
2020-03-27 13:10:00,274.51,275.21,274.51,274.66,8668.0,274.51,275.21,274.51,274.66,8668.0
2020-03-27 13:15:00,274.6,274.93,273.81,274.71,6542.0,274.6,274.93,273.81,274.71,6542.0
2020-03-27 13:20:00,274.81,275.49,274.51,274.9,9092.0,274.81,275.49,274.51,274.9,9092.0
2020-03-27 13:25:00,274.77,275.5,274.14,274.61,15320.0,274.77,275.5,274.14,274.61,15320.0
2020-03-27 13:30:00,274.67,276.76,274.36,276.76,19901.0,274.67,276.76,274.36,276.76,19901.0
2020-03-27 13:35:00,276.86,277.27,275.56,277.26,13436.0,276.86,277.27,275.56,277.26,13436.0
2020-03-27 13:40:00,277.3,278.0,277.11,277.43,35252.0,277.3,278.0,277.11,277.43,35252.0
2020-03-27 13:45:00,277.54,278.94,277.14,278.74,25484.0,277.54,278.94,277.14,278.74,25484.0
2020-03-27 13:50:00,278.86,278.86,277.26,277.42,11188.0,278.86,278.86,277.26,277.42,11188.0
2020-03-27 13:55:00,277.45,277.72,276.22,276.5,9713.0,277.45,277.72,276.22,276.5,9713.0
2020-03-27 14:00:00,276.41,276.57,275.32,275.32,11872.0,276.41,276.57,275.32,275.32,11872.0
2020-03-27 14:05:00,275.35,275.54,274.24,274.3,13463.0,275.35,275.54,274.24,274.3,13463.0
2020-03-27 14:10:00,274.32,275.39,274.32,275.0,7823.0,274.32,275.39,274.32,275.0,7823.0
2020-03-27 14:15:00,275.06,275.9,275.03,275.86,6020.0,275.06,275.9,275.03,275.86,6020.0
2020-03-27 14:20:00,275.52,276.4,275.15,275.77,18401.0,275.52,276.4,275.15,275.77,18401.0
2020-03-27 14:25:00,275.95,276.68,275.54,275.98,8900.0,275.95,276.68,275.54,275.98,8900.0
2020-03-27 14:30:00,276.26,277.1,275.52,276.92,10861.0,276.26,277.1,275.52,276.92,10861.0
2020-03-27 14:35:00,277.01,277.3,276.5,276.75,11604.0,277.01,277.3,276.5,276.75,11604.0
2020-03-27 14:40:00,276.59,276.75,275.15,275.15,4158.0,276.59,276.75,275.15,275.15,4158.0
2020-03-27 14:45:00,275.04,276.51,274.6,276.4,19650.0,275.04,276.51,274.6,276.4,19650.0
2020-03-27 14:50:00,276.62,276.78,275.63,275.82,28407.0,276.62,276.78,275.63,275.82,28407.0
2020-03-27 14:55:00,276.14,277.42,275.97,276.61,12360.0,276.14,277.42,275.97,276.61,12360.0
2020-03-27 15:00:00,276.5,277.56,275.77,277.56,19697.0,276.5,277.56,275.77,277.56,19697.0
2020-03-27 15:05:00,277.56,278.52,276.66,278.09,17512.0,277.56,278.52,276.66,278.09,17512.0
2020-03-27 15:10:00,277.93,278.83,276.77,277.19,20537.0,277.93,278.83,276.77,277.19,20537.0
2020-03-27 15:15:00,277.36,279.42,277.17,279.11,14417.0,277.36,279.42,277.17,279.11,14417.0
2020-03-27 15:20:00,278.84,280.24,278.46,279.95,22239.0,278.84,280.24,278.46,279.95,22239.0
2020-03-27 15:25:00,280.06,281.28,279.66,279.69,19922.0,280.06,281.28,279.66,279.69,19922.0
2020-03-27 15:30:00,279.65,279.65,277.49,278.33,22968.0,279.65,279.65,277.49,278.33,22968.0
2020-03-27 15:35:00,278.34,278.58,277.02,277.85,17640.0,278.34,278.58,277.02,277.85,17640.0
2020-03-27 15:40:00,277.88,278.0,276.37,277.32,31251.0,277.88,278.0,276.37,277.32,31251.0
2020-03-27 15:45:00,277.21,278.51,273.88,274.2,37765.0,277.21,278.51,273.88,274.2,37765.0
2020-03-27 15:50:00,273.99,274.72,272.75,274.24,63596.0,273.99,274.72,272.75,274.24,63596.0
2020-03-27 15:55:00,274.09,274.35,273.29,274.0,135752.0,274.09,274.35,273.29,274.0,135752.0
2020-03-30 09:30:00,277.77,281.97,277.77,279.01,69114.0,277.77,281.97,277.77,279.01,69114.0
2020-03-30 09:35:00,279.43,280.67,277.5,277.5,31285.0,279.43,280.67,277.5,277.5,31285.0
2020-03-30 09:40:00,277.21,279.52,275.2,278.29,45426.0,277.21,279.52,275.2,278.29,45426.0
2020-03-30 09:45:00,278.07,278.74,276.22,277.47,24666.0,278.07,278.74,276.22,277.47,24666.0
2020-03-30 09:50:00,277.58,280.5,277.41,279.5,12277.0,277.58,280.5,277.41,279.5,12277.0
2020-03-30 09:55:00,279.2,280.31,278.0,279.89,24973.0,279.2,280.31,278.0,279.89,24973.0
2020-03-30 10:00:00,279.98,285.12,279.93,284.82,28193.0,279.98,285.12,279.93,284.82,28193.0
2020-03-30 10:05:00,285.14,287.87,284.52,286.35,24107.0,285.14,287.87,284.52,286.35,24107.0
2020-03-30 10:10:00,286.93,286.93,282.91,284.61,43617.0,286.93,286.93,282.91,284.61,43617.0
2020-03-30 10:15:00,284.61,286.61,284.59,285.23,23686.0,284.61,286.61,284.59,285.23,23686.0
2020-03-30 10:20:00,285.18,285.93,284.36,284.5,8563.0,285.18,285.93,284.36,284.5,8563.0
2020-03-30 10:25:00,284.93,285.0,283.69,283.69,7397.0,284.93,285.0,283.69,283.69,7397.0
2020-03-30 10:30:00,283.47,286.13,283.25,286.06,15141.0,283.47,286.13,283.25,286.06,15141.0
2020-03-30 10:35:00,285.88,287.99,285.88,287.23,16704.0,285.88,287.99,285.88,287.23,16704.0
2020-03-30 10:40:00,287.25,289.1,286.97,287.01,19464.0,287.25,289.1,286.97,287.01,19464.0
2020-03-30 10:45:00,287.23,288.11,287.22,287.25,6916.0,287.23,288.11,287.22,287.25,6916.0
2020-03-30 10:50:00,287.46,287.46,285.63,286.23,11270.0,287.46,287.46,285.63,286.23,11270.0
2020-03-30 10:55:00,286.16,286.16,283.21,284.43,14911.0,286.16,286.16,283.21,284.43,14911.0
2020-03-30 11:00:00,283.98,286.91,283.98,286.39,8051.0,283.98,286.91,283.98,286.39,8051.0
2020-03-30 11:05:00,286.47,287.5,286.47,287.06,5832.0,286.47,287.5,286.47,287.06,5832.0
2020-03-30 11:10:00,287.04,288.22,286.72,287.07,9119.0,287.04,288.22,286.72,287.07,9119.0
2020-03-30 11:15:00,286.41,287.43,285.56,287.22,23856.0,286.41,287.43,285.56,287.22,23856.0
2020-03-30 11:20:00,287.37,288.56,287.28,288.12,9702.0,287.37,288.56,287.28,288.12,9702.0
2020-03-30 11:25:00,288.01,289.0,287.66,289.0,9258.0,288.01,289.0,287.66,289.0,9258.0
2020-03-30 11:30:00,288.95,289.23,288.39,289.23,30831.0,288.95,289.23,288.39,289.23,30831.0
2020-03-30 11:35:00,289.54,289.62,287.37,287.66,19078.0,289.54,289.62,287.37,287.66,19078.0
2020-03-30 11:40:00,287.45,288.54,287.43,288.03,11082.0,287.45,288.54,287.43,288.03,11082.0
2020-03-30 11:45:00,287.85,288.59,287.43,288.06,14879.0,287.85,288.59,287.43,288.06,14879.0
2020-03-30 11:50:00,287.95,288.31,287.14,288.2,13154.0,287.95,288.31,287.14,288.2,13154.0
2020-03-30 11:55:00,288.21,288.6,288.07,288.15,7866.0,288.21,288.6,288.07,288.15,7866.0
2020-03-30 12:00:00,288.22,288.28,286.73,287.07,12949.0,288.22,288.28,286.73,287.07,12949.0
2020-03-30 12:05:00,287.22,287.38,286.5,286.55,26990.0,287.22,287.38,286.5,286.55,26990.0
2020-03-30 12:10:00,286.55,287.05,286.28,286.49,25693.0,286.55,287.05,286.28,286.49,25693.0
2020-03-30 12:15:00,286.43,288.14,286.31,288.14,13810.0,286.43,288.14,286.31,288.14,13810.0
2020-03-30 12:20:00,287.97,288.7,287.26,288.56,10878.0,287.97,288.7,287.26,288.56,10878.0
2020-03-30 12:25:00,288.52,289.38,288.43,289.28,13803.0,288.52,289.38,288.43,289.28,13803.0
2020-03-30 12:30:00,289.31,290.55,289.24,290.05,22648.0,289.31,290.55,289.24,290.05,22648.0
2020-03-30 12:35:00,289.93,290.19,289.53,289.76,9736.0,289.93,290.19,289.53,289.76,9736.0
2020-03-30 12:40:00,289.69,290.0,289.11,289.86,13691.0,289.69,290.0,289.11,289.86,13691.0
2020-03-30 12:45:00,290.0,290.0,289.01,289.32,9436.0,290.0,290.0,289.01,289.32,9436.0
2020-03-30 12:50:00,289.44,292.0,289.44,291.47,19336.0,289.44,292.0,289.44,291.47,19336.0
2020-03-30 12:55:00,291.36,292.7,291.17,291.65,17559.0,291.36,292.7,291.17,291.65,17559.0
2020-03-30 13:00:00,291.81,291.81,289.79,290.26,8926.0,291.81,291.81,289.79,290.26,8926.0
2020-03-30 13:05:00,290.26,290.39,289.46,289.65,15207.0,290.26,290.39,289.46,289.65,15207.0
2020-03-30 13:10:00,289.63,289.82,288.7,289.0,10477.0,289.63,289.82,288.7,289.0,10477.0
2020-03-30 13:15:00,289.02,289.7,286.54,287.56,24529.0,289.02,289.7,286.54,287.56,24529.0
2020-03-30 13:20:00,287.57,288.71,287.57,288.53,6958.0,287.57,288.71,287.57,288.53,6958.0
2020-03-30 13:25:00,288.28,288.87,288.13,288.13,6676.0,288.28,288.87,288.13,288.13,6676.0
2020-03-30 13:30:00,288.17,288.98,288.1,288.4,22958.0,288.17,288.98,288.1,288.4,22958.0
2020-03-30 13:35:00,288.61,289.12,288.37,289.12,6634.0,288.61,289.12,288.37,289.12,6634.0
2020-03-30 13:40:00,289.25,289.25,288.04,288.28,29398.0,289.25,289.25,288.04,288.28,29398.0
2020-03-30 13:45:00,288.14,289.73,288.06,289.6,54867.0,288.14,289.73,288.06,289.6,54867.0
2020-03-30 13:50:00,289.56,290.49,289.17,290.07,14560.0,289.56,290.49,289.17,290.07,14560.0
2020-03-30 13:55:00,290.13,290.29,289.16,290.16,40505.0,290.13,290.29,289.16,290.16,40505.0
2020-03-30 14:00:00,290.2,290.5,287.74,288.23,65557.0,290.2,290.5,287.74,288.23,65557.0
2020-03-30 14:05:00,288.34,289.2,288.34,289.07,27891.0,288.34,289.2,288.34,289.07,27891.0
2020-03-30 14:10:00,289.06,289.06,287.68,287.69,17355.0,289.06,289.06,287.68,287.69,17355.0
2020-03-30 14:15:00,287.82,288.56,287.11,288.38,12600.0,287.82,288.56,287.11,288.38,12600.0
2020-03-30 14:20:00,288.28,288.37,287.1,287.56,42916.0,288.28,288.37,287.1,287.56,42916.0
2020-03-30 14:25:00,287.55,289.44,287.52,288.86,33596.0,287.55,289.44,287.52,288.86,33596.0
2020-03-30 14:30:00,288.53,289.1,287.86,288.65,32904.0,288.53,289.1,287.86,288.65,32904.0
2020-03-30 14:35:00,288.66,290.0,288.66,289.62,15312.0,288.66,290.0,288.66,289.62,15312.0
2020-03-30 14:40:00,289.75,290.0,289.03,289.85,25899.0,289.75,290.0,289.03,289.85,25899.0
2020-03-30 14:45:00,289.86,290.87,289.74,290.77,15925.0,289.86,290.87,289.74,290.77,15925.0
2020-03-30 14:50:00,290.88,291.0,290.01,290.01,24992.0,290.88,291.0,290.01,290.01,24992.0
2020-03-30 14:55:00,290.02,290.49,289.63,289.71,8993.0,290.02,290.49,289.63,289.71,8993.0
2020-03-30 15:00:00,289.82,290.11,289.35,289.59,21958.0,289.82,290.11,289.35,289.59,21958.0
2020-03-30 15:05:00,289.77,290.47,289.53,290.16,24250.0,289.77,290.47,289.53,290.16,24250.0
2020-03-30 15:10:00,290.27,291.0,290.11,290.69,19253.0,290.27,291.0,290.11,290.69,19253.0
2020-03-30 15:15:00,290.73,290.82,289.85,290.08,22668.0,290.73,290.82,289.85,290.08,22668.0
2020-03-30 15:20:00,290.22,290.44,288.96,289.36,13647.0,290.22,290.44,288.96,289.36,13647.0
2020-03-30 15:25:00,289.48,289.94,288.25,289.61,18870.0,289.48,289.94,288.25,289.61,18870.0
2020-03-30 15:30:00,289.89,290.32,288.93,289.03,14823.0,289.89,290.32,288.93,289.03,14823.0
2020-03-30 15:35:00,288.86,289.42,288.25,289.13,27016.0,288.86,289.42,288.25,289.13,27016.0
2020-03-30 15:40:00,289.06,289.2,287.09,287.59,25818.0,289.06,289.2,287.09,287.59,25818.0
2020-03-30 15:45:00,287.58,288.54,287.28,287.4,20114.0,287.58,288.54,287.28,287.4,20114.0
2020-03-30 15:50:00,287.44,288.44,285.73,286.75,34056.0,287.44,288.44,285.73,286.75,34056.0
2020-03-30 15:55:00,286.75,286.99,284.61,286.37,74991.0,286.75,286.99,284.61,286.37,74991.0
2020-03-31 09:30:00,289.53,289.59,281.98,283.79,51173.0,289.53,289.59,281.98,283.79,51173.0
2020-03-31 09:35:00,283.92,285.12,282.39,283.56,22111.0,283.92,285.12,282.39,283.56,22111.0
2020-03-31 09:40:00,283.55,287.69,282.79,285.67,17356.0,283.55,287.69,282.79,285.67,17356.0
2020-03-31 09:45:00,285.53,287.55,285.52,286.94,23332.0,285.53,287.55,285.52,286.94,23332.0
2020-03-31 09:50:00,286.51,287.61,286.0,286.92,22233.0,286.51,287.61,286.0,286.92,22233.0
2020-03-31 09:55:00,286.7,289.43,286.31,288.63,17773.0,286.7,289.43,286.31,288.63,17773.0
2020-03-31 10:00:00,288.62,290.74,288.61,290.57,25151.0,288.62,290.74,288.61,290.57,25151.0
2020-03-31 10:05:00,290.26,292.91,289.48,292.74,31839.0,290.26,292.91,289.48,292.74,31839.0
2020-03-31 10:10:00,292.86,294.27,292.46,293.35,81473.0,292.86,294.27,292.46,293.35,81473.0
2020-03-31 10:15:00,293.43,294.03,292.57,292.57,28116.0,293.43,294.03,292.57,292.57,28116.0
2020-03-31 10:20:00,292.56,294.96,292.56,294.67,40247.0,292.56,294.96,292.56,294.67,40247.0
2020-03-31 10:25:00,294.82,295.0,293.0,293.65,45010.0,294.82,295.0,293.0,293.65,45010.0
2020-03-31 10:30:00,293.83,295.16,293.47,294.56,22038.0,293.83,295.16,293.47,294.56,22038.0
2020-03-31 10:35:00,294.6,295.03,293.92,294.03,25954.0,294.6,295.03,293.92,294.03,25954.0
2020-03-31 10:40:00,294.11,295.75,293.72,294.08,23413.0,294.11,295.75,293.72,294.08,23413.0
2020-03-31 10:45:00,293.91,294.93,293.74,294.46,16351.0,293.91,294.93,293.74,294.46,16351.0
2020-03-31 10:50:00,294.38,296.17,294.07,294.69,22587.0,294.38,296.17,294.07,294.69,22587.0
2020-03-31 10:55:00,294.72,295.34,292.65,293.27,14018.0,294.72,295.34,292.65,293.27,14018.0
2020-03-31 11:00:00,293.17,293.83,291.52,291.52,17038.0,293.17,293.83,291.52,291.52,17038.0
2020-03-31 11:05:00,291.63,293.09,291.5,292.88,15423.0,291.63,293.09,291.5,292.88,15423.0
2020-03-31 11:10:00,292.96,293.48,292.22,292.86,14022.0,292.96,293.48,292.22,292.86,14022.0
2020-03-31 11:15:00,292.61,293.94,292.61,293.11,15818.0,292.61,293.94,292.61,293.11,15818.0
2020-03-31 11:20:00,293.06,294.22,292.84,293.47,13655.0,293.06,294.22,292.84,293.47,13655.0
2020-03-31 11:25:00,293.49,293.84,291.83,293.01,20693.0,293.49,293.84,291.83,293.01,20693.0
2020-03-31 11:30:00,292.81,293.59,292.47,293.04,14891.0,292.81,293.59,292.47,293.04,14891.0
2020-03-31 11:35:00,293.05,293.38,292.0,292.5,20195.0,293.05,293.38,292.0,292.5,20195.0
2020-03-31 11:40:00,292.5,294.26,292.49,293.7,15034.0,292.5,294.26,292.49,293.7,15034.0
2020-03-31 11:45:00,293.89,295.03,293.63,294.57,24747.0,293.89,295.03,293.63,294.57,24747.0
2020-03-31 11:50:00,294.57,295.36,293.72,294.06,16521.0,294.57,295.36,293.72,294.06,16521.0
2020-03-31 11:55:00,293.93,295.21,293.38,294.92,13325.0,293.93,295.21,293.38,294.92,13325.0
2020-03-31 12:00:00,294.93,295.27,294.43,295.26,17626.0,294.93,295.27,294.43,295.26,17626.0
2020-03-31 12:05:00,295.23,295.94,295.13,295.75,13841.0,295.23,295.94,295.13,295.75,13841.0
2020-03-31 12:10:00,295.65,295.85,294.32,294.32,9465.0,295.65,295.85,294.32,294.32,9465.0
2020-03-31 12:15:00,294.25,294.44,292.24,292.24,11182.0,294.25,294.44,292.24,292.24,11182.0
2020-03-31 12:20:00,292.61,292.65,291.41,291.7,32984.0,292.61,292.65,291.41,291.7,32984.0
2020-03-31 12:25:00,291.63,292.38,291.51,292.3,19309.0,291.63,292.38,291.51,292.3,19309.0
2020-03-31 12:30:00,292.46,292.46,290.39,291.06,33443.0,292.46,292.46,290.39,291.06,33443.0
2020-03-31 12:35:00,291.09,291.09,287.31,287.58,20214.0,291.09,291.09,287.31,287.58,20214.0
2020-03-31 12:40:00,287.51,289.28,287.01,288.78,13587.0,287.51,289.28,287.01,288.78,13587.0
2020-03-31 12:45:00,288.9,290.38,288.02,290.07,15751.0,288.9,290.38,288.02,290.07,15751.0
2020-03-31 12:50:00,289.48,290.28,288.73,290.21,8932.0,289.48,290.28,288.73,290.21,8932.0
2020-03-31 12:55:00,289.99,290.29,288.15,288.91,13922.0,289.99,290.29,288.15,288.91,13922.0
2020-03-31 13:00:00,289.01,291.44,289.01,289.82,12673.0,289.01,291.44,289.01,289.82,12673.0
2020-03-31 13:05:00,289.75,290.69,288.68,290.38,9138.0,289.75,290.69,288.68,290.38,9138.0
2020-03-31 13:10:00,290.26,290.76,289.92,290.03,6236.0,290.26,290.76,289.92,290.03,6236.0
2020-03-31 13:15:00,290.32,290.32,288.93,289.06,12093.0,290.32,290.32,288.93,289.06,12093.0
2020-03-31 13:20:00,288.88,289.25,287.55,288.92,18944.0,288.88,289.25,287.55,288.92,18944.0
2020-03-31 13:25:00,289.06,290.31,288.92,289.49,8727.0,289.06,290.31,288.92,289.49,8727.0
2020-03-31 13:30:00,289.48,290.5,289.02,290.39,15518.0,289.48,290.5,289.02,290.39,15518.0
2020-03-31 13:35:00,290.24,290.94,290.02,290.02,12698.0,290.24,290.94,290.02,290.02,12698.0
2020-03-31 13:40:00,290.24,291.63,290.24,291.63,11762.0,290.24,291.63,290.24,291.63,11762.0
2020-03-31 13:45:00,291.66,292.96,291.66,292.28,16861.0,291.66,292.96,291.66,292.28,16861.0
2020-03-31 13:50:00,292.0,292.74,291.71,292.09,12278.0,292.0,292.74,291.71,292.09,12278.0
2020-03-31 13:55:00,292.08,293.5,291.84,292.68,12862.0,292.08,293.5,291.84,292.68,12862.0
2020-03-31 14:00:00,292.57,292.71,291.85,291.88,13895.0,292.57,292.71,291.85,291.88,13895.0
2020-03-31 14:05:00,291.89,292.24,291.37,291.55,23852.0,291.89,292.24,291.37,291.55,23852.0
2020-03-31 14:10:00,291.55,291.55,290.14,290.14,9535.0,291.55,291.55,290.14,290.14,9535.0
2020-03-31 14:15:00,290.31,290.45,288.1,289.01,13634.0,290.31,290.45,288.1,289.01,13634.0
2020-03-31 14:20:00,289.14,290.38,288.83,290.3,21424.0,289.14,290.38,288.83,290.3,21424.0
2020-03-31 14:25:00,290.29,290.94,290.22,290.43,10178.0,290.29,290.94,290.22,290.43,10178.0
2020-03-31 14:30:00,290.51,290.52,289.6,290.36,26291.0,290.51,290.52,289.6,290.36,26291.0
2020-03-31 14:35:00,290.28,290.51,289.77,289.95,10861.0,290.28,290.51,289.77,289.95,10861.0
2020-03-31 14:40:00,289.82,291.08,289.69,290.86,22031.0,289.82,291.08,289.69,290.86,22031.0
2020-03-31 14:45:00,290.71,290.79,289.2,289.95,25284.0,290.71,290.79,289.2,289.95,25284.0
2020-03-31 14:50:00,290.13,291.2,289.51,290.03,19772.0,290.13,291.2,289.51,290.03,19772.0
2020-03-31 14:55:00,290.05,290.53,289.17,289.17,20271.0,290.05,290.53,289.17,289.17,20271.0
2020-03-31 15:00:00,289.11,290.0,287.53,287.57,19150.0,289.11,290.0,287.53,287.57,19150.0
2020-03-31 15:05:00,287.82,288.25,287.14,287.74,18090.0,287.82,288.25,287.14,287.74,18090.0
2020-03-31 15:10:00,287.62,287.91,285.3,285.52,21016.0,287.62,287.91,285.3,285.52,21016.0
2020-03-31 15:15:00,285.46,285.89,284.1,284.84,28000.0,285.46,285.89,284.1,284.84,28000.0
2020-03-31 15:20:00,284.86,285.16,281.31,281.63,32909.0,284.86,285.16,281.31,281.63,32909.0
2020-03-31 15:25:00,281.63,283.31,281.53,282.86,25819.0,281.63,283.31,281.53,282.86,25819.0
2020-03-31 15:30:00,282.84,287.36,282.69,287.36,37482.0,282.84,287.36,282.69,287.36,37482.0
2020-03-31 15:35:00,287.19,288.22,286.16,287.61,38336.0,287.19,288.22,286.16,287.61,38336.0
2020-03-31 15:40:00,287.75,289.2,287.02,289.19,31193.0,287.75,289.2,287.02,289.19,31193.0
2020-03-31 15:45:00,289.34,289.35,285.79,285.81,38807.0,289.34,289.35,285.79,285.81,38807.0
2020-03-31 15:50:00,285.97,289.52,285.05,286.42,96282.0,285.97,289.52,285.05,286.42,96282.0
2020-03-31 15:55:00,286.76,288.94,284.48,287.1,226767.0,286.76,288.94,284.48,287.1,226767.0
2020-04-01 09:30:00,274.39,276.91,272.47,274.21,119676.0,274.39,276.91,272.47,274.21,119676.0
2020-04-01 09:35:00,274.12,275.19,273.44,273.98,36322.0,274.12,275.19,273.44,273.98,36322.0
2020-04-01 09:40:00,273.9,273.92,272.34,273.24,36189.0,273.9,273.92,272.34,273.24,36189.0
2020-04-01 09:45:00,273.19,273.78,269.51,270.0,54482.0,273.19,273.78,269.51,270.0,54482.0
2020-04-01 09:50:00,269.71,270.75,269.15,269.95,24409.0,269.71,270.75,269.15,269.95,24409.0
2020-04-01 09:55:00,269.78,271.88,269.35,270.9,21727.0,269.78,271.88,269.35,270.9,21727.0
2020-04-01 10:00:00,270.79,271.56,270.42,270.53,30554.0,270.79,271.56,270.42,270.53,30554.0
2020-04-01 10:05:00,270.73,272.23,269.82,271.5,20973.0,270.73,272.23,269.82,271.5,20973.0
2020-04-01 10:10:00,271.85,272.49,270.12,270.21,28331.0,271.85,272.49,270.12,270.21,28331.0
2020-04-01 10:15:00,270.65,272.82,270.42,272.02,29674.0,270.65,272.82,270.42,272.02,29674.0
2020-04-01 10:20:00,271.82,273.64,271.8,273.29,16948.0,271.82,273.64,271.8,273.29,16948.0
2020-04-01 10:25:00,273.29,274.57,273.29,273.75,17829.0,273.29,274.57,273.29,273.75,17829.0
2020-04-01 10:30:00,274.11,276.4,273.56,276.12,32051.0,274.11,276.4,273.56,276.12,32051.0
2020-04-01 10:35:00,275.99,276.42,274.58,274.67,15942.0,275.99,276.42,274.58,274.67,15942.0
2020-04-01 10:40:00,274.51,274.9,273.46,274.25,12321.0,274.51,274.9,273.46,274.25,12321.0
2020-04-01 10:45:00,274.24,275.71,274.2,275.33,12934.0,274.24,275.71,274.2,275.33,12934.0
2020-04-01 10:50:00,275.39,275.6,274.58,274.63,8796.0,275.39,275.6,274.58,274.63,8796.0
2020-04-01 10:55:00,274.53,275.83,274.04,275.75,12212.0,274.53,275.83,274.04,275.75,12212.0
2020-04-01 11:00:00,275.99,276.66,275.35,276.46,9200.0,275.99,276.66,275.35,276.46,9200.0
2020-04-01 11:05:00,276.46,278.49,276.43,278.45,12314.0,276.46,278.49,276.43,278.45,12314.0
2020-04-01 11:10:00,278.33,278.8,277.09,277.33,18089.0,278.33,278.8,277.09,277.33,18089.0
2020-04-01 11:15:00,277.71,277.71,275.56,275.81,12708.0,277.71,277.71,275.56,275.81,12708.0
2020-04-01 11:20:00,275.68,276.79,275.42,275.6,9975.0,275.68,276.79,275.42,275.6,9975.0
2020-04-01 11:25:00,275.44,275.82,273.46,274.61,12032.0,275.44,275.82,273.46,274.61,12032.0
2020-04-01 11:30:00,274.39,275.66,274.0,274.08,13447.0,274.39,275.66,274.0,274.08,13447.0
2020-04-01 11:35:00,274.08,275.07,272.58,272.58,7220.0,274.08,275.07,272.58,272.58,7220.0
2020-04-01 11:40:00,272.58,273.31,271.94,272.99,9779.0,272.58,273.31,271.94,272.99,9779.0
2020-04-01 11:45:00,273.11,273.11,271.73,272.28,8952.0,273.11,273.11,271.73,272.28,8952.0
2020-04-01 11:50:00,272.38,274.9,272.15,274.89,13877.0,272.38,274.9,272.15,274.89,13877.0
2020-04-01 11:55:00,274.85,275.64,274.35,274.35,14569.0,274.85,275.64,274.35,274.35,14569.0
2020-04-01 12:00:00,274.31,274.39,273.45,273.7,12420.0,274.31,274.39,273.45,273.7,12420.0
2020-04-01 12:05:00,273.72,274.3,272.86,272.86,8696.0,273.72,274.3,272.86,272.86,8696.0
2020-04-01 12:10:00,272.98,273.16,271.88,272.3,13632.0,272.98,273.16,271.88,272.3,13632.0
2020-04-01 12:15:00,272.54,272.54,271.28,271.32,7187.0,272.54,272.54,271.28,271.32,7187.0
2020-04-01 12:20:00,271.29,271.77,271.25,271.35,7039.0,271.29,271.77,271.25,271.35,7039.0
2020-04-01 12:25:00,271.09,272.01,270.82,271.27,11240.0,271.09,272.01,270.82,271.27,11240.0
2020-04-01 12:30:00,271.41,273.12,271.35,272.53,13819.0,271.41,273.12,271.35,272.53,13819.0
2020-04-01 12:35:00,272.36,272.36,271.02,271.47,19001.0,272.36,272.36,271.02,271.47,19001.0
2020-04-01 12:40:00,271.42,271.42,270.19,270.59,12783.0,271.42,271.42,270.19,270.59,12783.0
2020-04-01 12:45:00,270.46,271.25,270.14,270.32,14724.0,270.46,271.25,270.14,270.32,14724.0
2020-04-01 12:50:00,270.2,271.22,270.12,271.01,13084.0,270.2,271.22,270.12,271.01,13084.0
2020-04-01 12:55:00,270.99,271.65,270.13,270.21,16807.0,270.99,271.65,270.13,270.21,16807.0
2020-04-01 13:00:00,270.12,271.53,270.12,271.15,17255.0,270.12,271.53,270.12,271.15,17255.0
2020-04-01 13:05:00,271.06,271.43,270.52,270.67,15152.0,271.06,271.43,270.52,270.67,15152.0
2020-04-01 13:10:00,270.59,271.36,270.25,270.67,7249.0,270.59,271.36,270.25,270.67,7249.0
2020-04-01 13:15:00,270.52,271.33,270.36,270.99,24310.0,270.52,271.33,270.36,270.99,24310.0
2020-04-01 13:20:00,271.03,272.06,271.0,272.06,9591.0,271.03,272.06,271.0,272.06,9591.0
2020-04-01 13:25:00,272.06,272.28,271.1,271.75,20412.0,272.06,272.28,271.1,271.75,20412.0
2020-04-01 13:30:00,271.69,271.91,271.25,271.25,10449.0,271.69,271.91,271.25,271.25,10449.0
2020-04-01 13:35:00,271.28,271.61,271.12,271.26,11349.0,271.28,271.61,271.12,271.26,11349.0
2020-04-01 13:40:00,271.44,272.12,271.27,272.05,11869.0,271.44,272.12,271.27,272.05,11869.0
2020-04-01 13:45:00,271.9,272.25,271.35,271.94,11675.0,271.9,272.25,271.35,271.94,11675.0
2020-04-01 13:50:00,271.93,272.55,271.46,272.37,8572.0,271.93,272.55,271.46,272.37,8572.0
2020-04-01 13:55:00,272.44,273.42,272.35,273.39,10266.0,272.44,273.42,272.35,273.39,10266.0
2020-04-01 14:00:00,273.5,273.68,272.32,272.96,14302.0,273.5,273.68,272.32,272.96,14302.0
2020-04-01 14:05:00,273.05,273.51,272.4,272.58,8814.0,273.05,273.51,272.4,272.58,8814.0
2020-04-01 14:10:00,272.54,272.79,271.68,271.75,7927.0,272.54,272.79,271.68,271.75,7927.0
2020-04-01 14:15:00,271.6,271.92,271.44,271.59,10148.0,271.6,271.92,271.44,271.59,10148.0
2020-04-01 14:20:00,271.7,272.01,271.49,271.5,11400.0,271.7,272.01,271.49,271.5,11400.0
2020-04-01 14:25:00,271.53,272.0,271.3,271.71,8902.0,271.53,272.0,271.3,271.71,8902.0
2020-04-01 14:30:00,271.58,271.58,270.3,270.48,19008.0,271.58,271.58,270.3,270.48,19008.0
2020-04-01 14:35:00,270.48,271.56,270.12,271.21,14241.0,270.48,271.56,270.12,271.21,14241.0
2020-04-01 14:40:00,271.07,271.17,270.13,270.26,20941.0,271.07,271.17,270.13,270.26,20941.0
2020-04-01 14:45:00,270.16,271.67,270.12,271.24,16559.0,270.16,271.67,270.12,271.24,16559.0
2020-04-01 14:50:00,271.24,271.24,270.34,270.42,14492.0,271.24,271.24,270.34,270.42,14492.0
2020-04-01 14:55:00,270.42,270.47,269.5,269.67,36713.0,270.42,270.47,269.5,269.67,36713.0
2020-04-01 15:00:00,269.75,271.24,269.69,270.71,21916.0,269.75,271.24,269.69,270.71,21916.0
2020-04-01 15:05:00,270.71,271.84,270.56,271.22,18179.0,270.71,271.84,270.56,271.22,18179.0
2020-04-01 15:10:00,271.29,271.36,270.51,271.13,18232.0,271.29,271.36,270.51,271.13,18232.0
2020-04-01 15:15:00,271.12,272.47,271.08,271.47,19763.0,271.12,272.47,271.08,271.47,19763.0
2020-04-01 15:20:00,271.46,272.17,270.77,271.97,24790.0,271.46,272.17,270.77,271.97,24790.0
2020-04-01 15:25:00,272.0,272.13,271.42,271.5,30746.0,272.0,272.13,271.42,271.5,30746.0
2020-04-01 15:30:00,271.4,271.5,269.98,270.46,25417.0,271.4,271.5,269.98,270.46,25417.0
2020-04-01 15:35:00,270.44,270.5,270.0,270.14,28804.0,270.44,270.5,270.0,270.14,28804.0
2020-04-01 15:40:00,270.12,270.23,268.68,269.31,38986.0,270.12,270.23,268.68,269.31,38986.0
2020-04-01 15:45:00,269.41,271.3,269.32,270.26,46165.0,269.41,271.3,269.32,270.26,46165.0
2020-04-01 15:50:00,270.05,272.7,269.57,272.09,46854.0,270.05,272.7,269.57,272.09,46854.0
2020-04-01 15:55:00,271.89,273.4,271.3,273.06,105462.0,271.89,273.4,271.3,273.06,105462.0
2020-04-02 09:30:00,265.0,266.75,261.91,266.0,111268.0,265.0,266.75,261.91,266.0,111268.0
2020-04-02 09:35:00,265.99,266.91,264.04,265.7,33670.0,265.99,266.91,264.04,265.7,33670.0
2020-04-02 09:40:00,265.7,268.09,261.21,262.2,37450.0,265.7,268.09,261.21,262.2,37450.0
2020-04-02 09:45:00,262.12,263.86,260.31,260.98,28971.0,262.12,263.86,260.31,260.98,28971.0
2020-04-02 09:50:00,260.98,262.6,260.01,260.39,43280.0,260.98,262.6,260.01,260.39,43280.0
2020-04-02 09:55:00,260.6,261.2,258.91,259.54,69085.0,260.6,261.2,258.91,259.54,69085.0
2020-04-02 10:00:00,259.38,259.98,258.03,259.68,44703.0,259.38,259.98,258.03,259.68,44703.0
2020-04-02 10:05:00,259.67,263.52,259.58,262.98,43948.0,259.67,263.52,259.58,262.98,43948.0
2020-04-02 10:10:00,262.91,264.4,262.51,262.9,49772.0,262.91,264.4,262.51,262.9,49772.0
2020-04-02 10:15:00,262.9,263.17,260.33,261.15,71651.0,262.9,263.17,260.33,261.15,71651.0
2020-04-02 10:20:00,261.33,263.46,261.33,262.67,27922.0,261.33,263.46,261.33,262.67,27922.0
2020-04-02 10:25:00,262.86,263.61,261.65,263.12,30686.0,262.86,263.61,261.65,263.12,30686.0
2020-04-02 10:30:00,263.35,267.03,263.28,266.99,77606.0,263.35,267.03,263.28,266.99,77606.0
2020-04-02 10:35:00,267.68,272.26,267.4,271.49,70445.0,267.68,272.26,267.4,271.49,70445.0
2020-04-02 10:40:00,271.44,272.62,267.83,267.91,26898.0,271.44,272.62,267.83,267.91,26898.0
2020-04-02 10:45:00,267.67,268.72,265.52,265.9,18811.0,267.67,268.72,265.52,265.9,18811.0
2020-04-02 10:50:00,265.97,267.62,264.0,264.22,50933.0,265.97,267.62,264.0,264.22,50933.0
2020-04-02 10:55:00,264.85,268.32,264.81,267.99,14668.0,264.85,268.32,264.81,267.99,14668.0
2020-04-02 11:00:00,268.35,269.35,267.65,269.0,14146.0,268.35,269.35,267.65,269.0,14146.0
2020-04-02 11:05:00,269.02,269.02,267.31,267.85,16681.0,269.02,269.02,267.31,267.85,16681.0
2020-04-02 11:10:00,267.92,268.13,266.63,267.81,21906.0,267.92,268.13,266.63,267.81,21906.0
2020-04-02 11:15:00,267.57,270.16,267.55,268.97,14459.0,267.57,270.16,267.55,268.97,14459.0
2020-04-02 11:20:00,269.11,269.17,267.73,268.81,14757.0,269.11,269.17,267.73,268.81,14757.0
2020-04-02 11:25:00,268.98,268.98,266.0,266.87,26370.0,268.98,268.98,266.0,266.87,26370.0
2020-04-02 11:30:00,267.03,267.83,266.39,266.39,9212.0,267.03,267.83,266.39,266.39,9212.0
2020-04-02 11:35:00,266.02,266.8,264.32,264.79,13070.0,266.02,266.8,264.32,264.79,13070.0
2020-04-02 11:40:00,264.78,266.22,264.63,265.93,16651.0,264.78,266.22,264.63,265.93,16651.0
2020-04-02 11:45:00,265.67,267.01,265.47,266.82,4871.0,265.67,267.01,265.47,266.82,4871.0
2020-04-02 11:50:00,266.82,267.22,265.78,265.78,6298.0,266.82,267.22,265.78,265.78,6298.0
2020-04-02 11:55:00,265.59,267.99,265.59,267.69,10530.0,265.59,267.99,265.59,267.69,10530.0
2020-04-02 12:00:00,267.86,268.0,266.09,267.02,11180.0,267.86,268.0,266.09,267.02,11180.0
2020-04-02 12:05:00,267.29,268.26,266.02,266.5,15328.0,267.29,268.26,266.02,266.5,15328.0
2020-04-02 12:10:00,266.5,267.65,266.23,266.73,10125.0,266.5,267.65,266.23,266.73,10125.0
2020-04-02 12:15:00,266.54,266.65,266.03,266.59,12920.0,266.54,266.65,266.03,266.59,12920.0
2020-04-02 12:20:00,266.67,267.04,264.75,265.03,54363.0,266.67,267.04,264.75,265.03,54363.0
2020-04-02 12:25:00,265.02,265.69,264.01,264.42,17450.0,265.02,265.69,264.01,264.42,17450.0
2020-04-02 12:30:00,264.62,264.98,264.07,264.48,7448.0,264.62,264.98,264.07,264.48,7448.0
2020-04-02 12:35:00,264.25,265.32,264.16,264.87,11349.0,264.25,265.32,264.16,264.87,11349.0
2020-04-02 12:40:00,264.68,265.15,264.03,264.25,6714.0,264.68,265.15,264.03,264.25,6714.0
2020-04-02 12:45:00,264.47,265.31,264.36,265.18,9343.0,264.47,265.31,264.36,265.18,9343.0
2020-04-02 12:50:00,265.07,265.29,264.14,264.63,16875.0,265.07,265.29,264.14,264.63,16875.0
2020-04-02 12:55:00,264.45,264.45,263.42,264.08,7832.0,264.45,264.45,263.42,264.08,7832.0
2020-04-02 13:00:00,264.04,264.75,263.75,263.84,18103.0,264.04,264.75,263.75,263.84,18103.0
2020-04-02 13:05:00,263.36,263.77,262.99,262.99,10736.0,263.36,263.77,262.99,262.99,10736.0
2020-04-02 13:10:00,262.94,263.31,261.86,262.33,28045.0,262.94,263.31,261.86,262.33,28045.0
2020-04-02 13:15:00,262.18,262.65,261.11,261.11,21496.0,262.18,262.65,261.11,261.11,21496.0
2020-04-02 13:20:00,261.01,261.57,260.88,261.2,14808.0,261.01,261.57,260.88,261.2,14808.0
2020-04-02 13:25:00,261.01,261.08,258.11,258.11,55882.0,261.01,261.08,258.11,258.11,55882.0
2020-04-02 13:30:00,258.23,258.55,257.53,257.89,47951.0,258.23,258.55,257.53,257.89,47951.0
2020-04-02 13:35:00,257.82,258.61,257.51,258.03,32638.0,257.82,258.61,257.51,258.03,32638.0
2020-04-02 13:40:00,258.0,258.9,257.52,258.2,51958.0,258.0,258.9,257.52,258.2,51958.0
2020-04-02 13:45:00,258.2,259.08,257.15,257.24,16515.0,258.2,259.08,257.15,257.24,16515.0
2020-04-02 13:50:00,257.15,257.23,256.22,257.1,60906.0,257.15,257.23,256.22,257.1,60906.0
2020-04-02 13:55:00,256.98,257.78,256.45,256.92,51066.0,256.98,257.78,256.45,256.92,51066.0
2020-04-02 14:00:00,256.69,256.71,254.65,255.21,45891.0,256.69,256.71,254.65,255.21,45891.0
2020-04-02 14:05:00,255.47,255.58,253.5,253.81,23817.0,255.47,255.58,253.5,253.81,23817.0
2020-04-02 14:10:00,253.82,254.16,251.81,253.94,59685.0,253.82,254.16,251.81,253.94,59685.0
2020-04-02 14:15:00,253.94,254.15,251.0,251.16,49203.0,253.94,254.15,251.0,251.16,49203.0
2020-04-02 14:20:00,251.42,251.52,250.45,250.63,64374.0,251.42,251.52,250.45,250.63,64374.0
2020-04-02 14:25:00,250.51,251.03,249.78,249.84,60770.0,250.51,251.03,249.78,249.84,60770.0
2020-04-02 14:30:00,249.82,252.0,249.7,251.55,96018.0,249.82,252.0,249.7,251.55,96018.0
2020-04-02 14:35:00,251.67,252.04,250.01,250.08,52361.0,251.67,252.04,250.01,250.08,52361.0
2020-04-02 14:40:00,250.07,250.87,249.24,250.33,63388.0,250.07,250.87,249.24,250.33,63388.0
2020-04-02 14:45:00,250.34,251.36,249.66,250.79,42383.0,250.34,251.36,249.66,250.79,42383.0
2020-04-02 14:50:00,250.7,253.99,250.21,253.48,35567.0,250.7,253.99,250.21,253.48,35567.0
2020-04-02 14:55:00,253.34,255.37,253.0,255.19,19138.0,253.34,255.37,253.0,255.19,19138.0
2020-04-02 15:00:00,255.27,257.48,255.26,257.0,45270.0,255.27,257.48,255.26,257.0,45270.0
2020-04-02 15:05:00,257.02,260.0,256.77,260.0,47665.0,257.02,260.0,256.77,260.0,47665.0
2020-04-02 15:10:00,260.06,260.66,258.72,259.11,74347.0,260.06,260.66,258.72,259.11,74347.0
2020-04-02 15:15:00,259.14,260.31,258.89,260.1,33846.0,259.14,260.31,258.89,260.1,33846.0
2020-04-02 15:20:00,259.92,260.13,258.03,258.91,38109.0,259.92,260.13,258.03,258.91,38109.0
2020-04-02 15:25:00,258.86,259.42,258.28,258.67,14732.0,258.86,259.42,258.28,258.67,14732.0
2020-04-02 15:30:00,258.8,259.33,258.18,259.04,43435.0,258.8,259.33,258.18,259.04,43435.0
2020-04-02 15:35:00,259.16,259.16,257.57,257.94,101309.0,259.16,259.16,257.57,257.94,101309.0
2020-04-02 15:40:00,258.17,259.24,257.72,259.11,37902.0,258.17,259.24,257.72,259.11,37902.0
2020-04-02 15:45:00,259.11,259.55,258.01,258.8,51751.0,259.11,259.55,258.01,258.8,51751.0
2020-04-02 15:50:00,259.11,260.47,257.58,258.31,86367.0,259.11,260.47,257.58,258.31,86367.0
2020-04-02 15:55:00,258.4,259.0,258.07,258.94,163290.0,258.4,259.0,258.07,258.94,163290.0
2020-04-03 09:30:00,258.85,261.16,255.64,257.37,54268.0,258.85,261.16,255.64,257.37,54268.0
2020-04-03 09:35:00,257.37,257.8,255.15,257.17,25366.0,257.37,257.8,255.15,257.17,25366.0
2020-04-03 09:40:00,257.23,257.38,255.79,255.85,13846.0,257.23,257.38,255.79,255.85,13846.0
2020-04-03 09:45:00,255.53,256.01,252.54,252.97,31185.0,255.53,256.01,252.54,252.97,31185.0
2020-04-03 09:50:00,253.05,254.2,251.9,253.13,30367.0,253.05,254.2,251.9,253.13,30367.0
2020-04-03 09:55:00,253.0,254.65,253.0,253.77,30405.0,253.0,254.65,253.0,253.77,30405.0
2020-04-03 10:00:00,253.8,255.03,253.8,253.93,27917.0,253.8,255.03,253.8,253.93,27917.0
2020-04-03 10:05:00,253.8,255.46,253.77,255.07,21943.0,253.8,255.46,253.77,255.07,21943.0
2020-04-03 10:10:00,254.7,255.26,254.29,254.91,17109.0,254.7,255.26,254.29,254.91,17109.0
2020-04-03 10:15:00,254.98,255.08,253.0,253.21,22401.0,254.98,255.08,253.0,253.21,22401.0
2020-04-03 10:20:00,253.21,254.02,251.63,252.0,24370.0,253.21,254.02,251.63,252.0,24370.0
2020-04-03 10:25:00,251.73,251.96,249.92,250.85,31221.0,251.73,251.96,249.92,250.85,31221.0
2020-04-03 10:30:00,251.0,251.06,250.11,250.34,17118.0,251.0,251.06,250.11,250.34,17118.0
2020-04-03 10:35:00,250.29,250.76,249.32,249.49,19236.0,250.29,250.76,249.32,249.49,19236.0
2020-04-03 10:40:00,249.38,249.86,248.43,249.19,25197.0,249.38,249.86,248.43,249.19,25197.0
2020-04-03 10:45:00,249.04,249.32,248.51,248.8,27267.0,249.04,249.32,248.51,248.8,27267.0
2020-04-03 10:50:00,248.47,249.13,247.72,248.06,25843.0,248.47,249.13,247.72,248.06,25843.0
2020-04-03 10:55:00,248.06,248.67,247.84,248.32,17647.0,248.06,248.67,247.84,248.32,17647.0
2020-04-03 11:00:00,248.48,250.4,248.37,249.9,43835.0,248.48,250.4,248.37,249.9,43835.0
2020-04-03 11:05:00,249.76,249.99,249.06,249.55,21199.0,249.76,249.99,249.06,249.55,21199.0
2020-04-03 11:10:00,249.51,251.75,249.01,250.75,24985.0,249.51,251.75,249.01,250.75,24985.0
2020-04-03 11:15:00,250.68,250.83,249.4,250.01,11011.0,250.68,250.83,249.4,250.01,11011.0
2020-04-03 11:20:00,250.01,250.73,249.93,249.98,11088.0,250.01,250.73,249.93,249.98,11088.0
2020-04-03 11:25:00,250.07,250.36,249.22,249.33,19992.0,250.07,250.36,249.22,249.33,19992.0
2020-04-03 11:30:00,249.44,250.01,249.1,249.9,18610.0,249.44,250.01,249.1,249.9,18610.0
2020-04-03 11:35:00,249.81,249.98,248.98,249.2,18784.0,249.81,249.98,248.98,249.2,18784.0
2020-04-03 11:40:00,249.38,249.41,248.83,249.04,5927.0,249.38,249.41,248.83,249.04,5927.0
2020-04-03 11:45:00,249.15,249.88,248.63,249.83,8442.0,249.15,249.88,248.63,249.83,8442.0
2020-04-03 11:50:00,249.91,249.91,249.21,249.37,16479.0,249.91,249.91,249.21,249.37,16479.0
2020-04-03 11:55:00,249.25,250.0,249.02,249.64,35146.0,249.25,250.0,249.02,249.64,35146.0
2020-04-03 12:00:00,249.64,250.78,249.51,250.4,23846.0,249.64,250.78,249.51,250.4,23846.0
2020-04-03 12:05:00,250.33,250.33,249.69,249.95,19153.0,250.33,250.33,249.69,249.95,19153.0
2020-04-03 12:10:00,250.06,250.49,249.91,249.93,36074.0,250.06,250.49,249.91,249.93,36074.0
2020-04-03 12:15:00,249.97,250.14,249.79,250.08,24642.0,249.97,250.14,249.79,250.08,24642.0
2020-04-03 12:20:00,249.97,250.45,249.91,250.22,17169.0,249.97,250.45,249.91,250.22,17169.0
2020-04-03 12:25:00,250.24,250.32,249.4,250.2,20684.0,250.24,250.32,249.4,250.2,20684.0
2020-04-03 12:30:00,250.2,250.94,249.82,250.16,18424.0,250.2,250.94,249.82,250.16,18424.0
2020-04-03 12:35:00,250.0,250.9,250.0,250.62,10497.0,250.0,250.9,250.0,250.62,10497.0
2020-04-03 12:40:00,250.61,250.61,249.7,249.9,21517.0,250.61,250.61,249.7,249.9,21517.0
2020-04-03 12:45:00,249.89,249.97,249.3,249.45,16972.0,249.89,249.97,249.3,249.45,16972.0
2020-04-03 12:50:00,249.44,249.57,249.12,249.49,21445.0,249.44,249.57,249.12,249.49,21445.0
2020-04-03 12:55:00,249.47,250.19,249.47,249.84,17211.0,249.47,250.19,249.47,249.84,17211.0
2020-04-03 13:00:00,249.92,250.5,249.84,250.17,11437.0,249.92,250.5,249.84,250.17,11437.0
2020-04-03 13:05:00,250.26,250.6,249.96,250.39,19740.0,250.26,250.6,249.96,250.39,19740.0
2020-04-03 13:10:00,250.34,250.46,249.61,249.79,21516.0,250.34,250.46,249.61,249.79,21516.0
2020-04-03 13:15:00,249.79,250.53,249.77,250.0,11692.0,249.79,250.53,249.77,250.0,11692.0
2020-04-03 13:20:00,250.11,250.4,249.32,249.42,8955.0,250.11,250.4,249.32,249.42,8955.0
2020-04-03 13:25:00,249.41,249.41,248.74,249.05,17751.0,249.41,249.41,248.74,249.05,17751.0
2020-04-03 13:30:00,248.97,249.06,248.24,248.88,32734.0,248.97,249.06,248.24,248.88,32734.0
2020-04-03 13:35:00,248.94,249.59,248.88,249.35,16088.0,248.94,249.59,248.88,249.35,16088.0
2020-04-03 13:40:00,249.45,249.46,248.17,248.78,51205.0,249.45,249.46,248.17,248.78,51205.0
2020-04-03 13:45:00,248.78,249.62,248.69,249.46,27030.0,248.78,249.62,248.69,249.46,27030.0
2020-04-03 13:50:00,249.4,249.6,248.82,249.02,14733.0,249.4,249.6,248.82,249.02,14733.0
2020-04-03 13:55:00,248.93,249.01,248.63,248.96,12543.0,248.93,249.01,248.63,248.96,12543.0
2020-04-03 14:00:00,248.93,249.4,248.44,249.27,38387.0,248.93,249.4,248.44,249.27,38387.0
2020-04-03 14:05:00,249.34,249.48,249.0,249.38,47238.0,249.34,249.48,249.0,249.38,47238.0
2020-04-03 14:10:00,249.46,249.46,248.63,248.64,28137.0,249.46,249.46,248.63,248.64,28137.0
2020-04-03 14:15:00,248.73,248.84,248.05,248.44,19837.0,248.73,248.84,248.05,248.44,19837.0
2020-04-03 14:20:00,248.42,249.47,248.36,249.45,82922.0,248.42,249.47,248.36,249.45,82922.0
2020-04-03 14:25:00,249.31,250.07,248.87,249.87,13187.0,249.31,250.07,248.87,249.87,13187.0
2020-04-03 14:30:00,249.61,249.72,248.96,249.13,13372.0,249.61,249.72,248.96,249.13,13372.0
2020-04-03 14:35:00,249.15,249.99,249.14,249.42,14827.0,249.15,249.99,249.14,249.42,14827.0
2020-04-03 14:40:00,249.56,249.85,249.01,249.18,11625.0,249.56,249.85,249.01,249.18,11625.0
2020-04-03 14:45:00,249.2,249.7,248.93,249.59,11166.0,249.2,249.7,248.93,249.59,11166.0
2020-04-03 14:50:00,249.66,250.61,249.66,250.0,136576.0,249.66,250.61,249.66,250.0,136576.0
2020-04-03 14:55:00,250.02,250.44,249.2,249.76,24960.0,250.02,250.44,249.2,249.76,24960.0
2020-04-03 15:00:00,249.67,250.62,249.51,249.89,34479.0,249.67,250.62,249.51,249.89,34479.0
2020-04-03 15:05:00,249.79,250.08,249.43,249.75,47753.0,249.79,250.08,249.43,249.75,47753.0
2020-04-03 15:10:00,249.7,250.05,249.42,249.43,22499.0,249.7,250.05,249.42,249.43,22499.0
2020-04-03 15:15:00,249.48,249.48,248.11,248.2,30015.0,249.48,249.48,248.11,248.2,30015.0
2020-04-03 15:20:00,248.2,248.68,247.63,248.11,21793.0,248.2,248.68,247.63,248.11,21793.0
2020-04-03 15:25:00,248.0,249.05,247.99,248.94,14155.0,248.0,249.05,247.99,248.94,14155.0
2020-04-03 15:30:00,248.84,249.25,247.69,247.79,14763.0,248.84,249.25,247.69,247.79,14763.0
2020-04-03 15:35:00,247.92,248.39,247.76,247.99,19606.0,247.92,248.39,247.76,247.99,19606.0
2020-04-03 15:40:00,248.09,248.32,246.67,246.69,40338.0,248.09,248.32,246.67,246.69,40338.0
2020-04-03 15:45:00,246.77,248.79,246.69,248.14,32889.0,246.77,248.79,246.69,248.14,32889.0
2020-04-03 15:50:00,248.39,250.08,248.38,249.94,77266.0,248.39,250.08,248.38,249.94,77266.0
2020-04-03 15:55:00,249.94,250.07,248.72,249.12,128051.0,249.94,250.07,248.72,249.12,128051.0
2020-04-06 09:30:00,259.49,261.23,257.11,258.99,96856.0,259.49,261.23,257.11,258.99,96856.0
2020-04-06 09:35:00,259.08,259.82,256.04,256.3,56227.0,259.08,259.82,256.04,256.3,56227.0
2020-04-06 09:40:00,256.4,258.58,255.51,257.11,27626.0,256.4,258.58,255.51,257.11,27626.0
2020-04-06 09:45:00,256.8,259.58,256.66,258.12,28806.0,256.8,259.58,256.66,258.12,28806.0
2020-04-06 09:50:00,257.96,261.14,257.95,259.25,48263.0,257.96,261.14,257.95,259.25,48263.0
2020-04-06 09:55:00,259.36,259.99,258.69,258.69,31051.0,259.36,259.99,258.69,258.69,31051.0
2020-04-06 10:00:00,258.87,260.45,258.39,258.81,40134.0,258.87,260.45,258.39,258.81,40134.0
2020-04-06 10:05:00,259.12,260.31,258.68,260.25,19730.0,259.12,260.31,258.68,260.25,19730.0
2020-04-06 10:10:00,259.92,261.66,259.35,261.27,16508.0,259.92,261.66,259.35,261.27,16508.0
2020-04-06 10:15:00,261.27,262.13,260.81,262.02,43198.0,261.27,262.13,260.81,262.02,43198.0
2020-04-06 10:20:00,261.91,261.99,261.02,261.21,16472.0,261.91,261.99,261.02,261.21,16472.0
2020-04-06 10:25:00,261.33,261.48,259.92,261.12,41112.0,261.33,261.48,259.92,261.12,41112.0
2020-04-06 10:30:00,261.22,261.76,260.54,260.57,31725.0,261.22,261.76,260.54,260.57,31725.0
2020-04-06 10:35:00,260.79,262.0,260.35,262.0,22204.0,260.79,262.0,260.35,262.0,22204.0
2020-04-06 10:40:00,262.2,262.48,259.76,259.88,26376.0,262.2,262.48,259.76,259.88,26376.0
2020-04-06 10:45:00,259.71,260.35,259.1,259.64,33325.0,259.71,260.35,259.1,259.64,33325.0
2020-04-06 10:50:00,259.8,260.51,259.19,259.19,15255.0,259.8,260.51,259.19,259.19,15255.0
2020-04-06 10:55:00,259.11,260.69,259.01,260.06,19192.0,259.11,260.69,259.01,260.06,19192.0
2020-04-06 11:00:00,260.46,261.26,260.36,260.68,14498.0,260.46,261.26,260.36,260.68,14498.0
2020-04-06 11:05:00,260.68,263.26,260.68,262.97,26076.0,260.68,263.26,260.68,262.97,26076.0
2020-04-06 11:10:00,263.0,264.24,263.0,264.24,17459.0,263.0,264.24,263.0,264.24,17459.0
2020-04-06 11:15:00,264.07,264.26,263.37,264.0,13767.0,264.07,264.26,263.37,264.0,13767.0
2020-04-06 11:20:00,263.82,264.39,263.75,263.99,18137.0,263.82,264.39,263.75,263.99,18137.0
2020-04-06 11:25:00,263.91,264.76,263.83,264.76,14016.0,263.91,264.76,263.83,264.76,14016.0
2020-04-06 11:30:00,264.81,266.29,264.72,265.85,37367.0,264.81,266.29,264.72,265.85,37367.0
2020-04-06 11:35:00,265.46,265.55,262.35,263.0,26237.0,265.46,265.55,262.35,263.0,26237.0
2020-04-06 11:40:00,263.1,264.39,262.54,263.57,29182.0,263.1,264.39,262.54,263.57,29182.0
2020-04-06 11:45:00,263.38,264.72,263.11,264.08,13735.0,263.38,264.72,263.11,264.08,13735.0
2020-04-06 11:50:00,264.23,264.23,263.13,263.7,10051.0,264.23,264.23,263.13,263.7,10051.0
2020-04-06 11:55:00,263.98,263.98,263.37,263.81,7901.0,263.98,263.98,263.37,263.81,7901.0
2020-04-06 12:00:00,263.83,263.83,262.91,263.01,11380.0,263.83,263.83,262.91,263.01,11380.0
2020-04-06 12:05:00,262.91,263.06,262.1,262.91,15892.0,262.91,263.06,262.1,262.91,15892.0
2020-04-06 12:10:00,262.92,263.25,262.13,262.88,16769.0,262.92,263.25,262.13,262.88,16769.0
2020-04-06 12:15:00,262.71,262.71,262.21,262.47,10276.0,262.71,262.71,262.21,262.47,10276.0
2020-04-06 12:20:00,262.75,263.99,262.74,263.99,10806.0,262.75,263.99,262.74,263.99,10806.0
2020-04-06 12:25:00,264.06,265.27,263.87,264.78,19382.0,264.06,265.27,263.87,264.78,19382.0
2020-04-06 12:30:00,264.68,265.59,264.53,265.36,25297.0,264.68,265.59,264.53,265.36,25297.0
2020-04-06 12:35:00,265.13,265.63,264.69,265.15,8886.0,265.13,265.63,264.69,265.15,8886.0
2020-04-06 12:40:00,265.3,265.7,264.71,265.69,9635.0,265.3,265.7,264.71,265.69,9635.0
2020-04-06 12:45:00,265.63,266.34,265.43,266.03,13908.0,265.63,266.34,265.43,266.03,13908.0
2020-04-06 12:50:00,265.99,266.04,265.29,265.97,15489.0,265.99,266.04,265.29,265.97,15489.0
2020-04-06 12:55:00,266.09,266.32,265.82,266.15,13823.0,266.09,266.32,265.82,266.15,13823.0
2020-04-06 13:00:00,266.18,266.82,266.03,266.25,18957.0,266.18,266.82,266.03,266.25,18957.0
2020-04-06 13:05:00,266.15,266.25,265.17,265.84,11053.0,266.15,266.25,265.17,265.84,11053.0
2020-04-06 13:10:00,265.99,266.28,265.59,265.82,8495.0,265.99,266.28,265.59,265.82,8495.0
2020-04-06 13:15:00,265.82,266.0,264.82,265.16,12503.0,265.82,266.0,264.82,265.16,12503.0
2020-04-06 13:20:00,265.1,265.39,264.64,265.25,10603.0,265.1,265.39,264.64,265.25,10603.0
2020-04-06 13:25:00,265.02,265.14,263.83,264.43,20963.0,265.02,265.14,263.83,264.43,20963.0
2020-04-06 13:30:00,264.59,265.07,264.33,264.48,31381.0,264.59,265.07,264.33,264.48,31381.0
2020-04-06 13:35:00,264.67,265.78,264.47,265.54,20004.0,264.67,265.78,264.47,265.54,20004.0
2020-04-06 13:40:00,265.62,266.09,265.27,266.07,20640.0,265.62,266.09,265.27,266.07,20640.0
2020-04-06 13:45:00,266.15,267.25,265.72,267.16,28960.0,266.15,267.25,265.72,267.16,28960.0
2020-04-06 13:50:00,267.16,267.39,266.3,266.81,30735.0,267.16,267.39,266.3,266.81,30735.0
2020-04-06 13:55:00,266.85,267.78,266.64,267.78,14134.0,266.85,267.78,266.64,267.78,14134.0
2020-04-06 14:00:00,267.59,267.67,266.47,266.85,12115.0,267.59,267.67,266.47,266.85,12115.0
2020-04-06 14:05:00,266.71,267.55,266.71,267.07,14901.0,266.71,267.55,266.71,267.07,14901.0
2020-04-06 14:10:00,266.73,266.73,265.55,265.61,16899.0,266.73,266.73,265.55,265.61,16899.0
2020-04-06 14:15:00,265.7,266.81,265.45,266.81,8961.0,265.7,266.81,265.45,266.81,8961.0
2020-04-06 14:20:00,266.77,266.77,265.58,266.15,10276.0,266.77,266.77,265.58,266.15,10276.0
2020-04-06 14:25:00,266.15,266.2,264.69,265.2,20752.0,266.15,266.2,264.69,265.2,20752.0
2020-04-06 14:30:00,265.04,265.53,264.75,264.76,19355.0,265.04,265.53,264.75,264.76,19355.0
2020-04-06 14:35:00,264.76,265.63,264.76,265.5,6554.0,264.76,265.63,264.76,265.5,6554.0
2020-04-06 14:40:00,265.46,265.99,265.45,265.99,6221.0,265.46,265.99,265.45,265.99,6221.0
2020-04-06 14:45:00,265.99,266.99,265.99,266.59,10869.0,265.99,266.99,265.99,266.59,10869.0
2020-04-06 14:50:00,266.38,266.47,265.88,266.24,18199.0,266.38,266.47,265.88,266.24,18199.0
2020-04-06 14:55:00,266.23,266.89,265.92,266.6,19478.0,266.23,266.89,265.92,266.6,19478.0
2020-04-06 15:00:00,266.6,267.03,266.15,267.03,20836.0,266.6,267.03,266.15,267.03,20836.0
2020-04-06 15:05:00,267.01,267.2,266.67,267.04,19504.0,267.01,267.2,266.67,267.04,19504.0
2020-04-06 15:10:00,267.11,267.11,265.93,266.1,16200.0,267.11,267.11,265.93,266.1,16200.0
2020-04-06 15:15:00,266.19,266.19,265.29,265.88,26452.0,266.19,266.19,265.29,265.88,26452.0
2020-04-06 15:20:00,265.9,266.27,265.24,266.04,21513.0,265.9,266.27,265.24,266.04,21513.0
2020-04-06 15:25:00,266.01,267.73,266.0,267.73,23437.0,266.01,267.73,266.0,267.73,23437.0
2020-04-06 15:30:00,267.62,267.87,266.97,267.16,33676.0,267.62,267.87,266.97,267.16,33676.0
2020-04-06 15:35:00,267.16,268.17,267.05,267.83,58374.0,267.16,268.17,267.05,267.83,58374.0
2020-04-06 15:40:00,267.92,269.5,267.61,269.17,42661.0,267.92,269.5,267.61,269.17,42661.0
2020-04-06 15:45:00,269.24,270.61,268.95,269.9,51251.0,269.24,270.61,268.95,269.9,51251.0
2020-04-06 15:50:00,270.15,272.25,269.67,269.8,137335.0,270.15,272.25,269.67,269.8,137335.0
2020-04-06 15:55:00,269.86,270.48,267.52,267.61,234477.0,269.86,270.48,267.52,267.61,234477.0
2020-04-07 09:30:00,277.0,278.1,271.96,272.78,161534.0,277.0,278.1,271.96,272.78,161534.0
2020-04-07 09:35:00,273.47,273.47,268.35,268.61,38781.0,273.47,273.47,268.35,268.61,38781.0
2020-04-07 09:40:00,268.24,269.4,264.7,265.88,86390.0,268.24,269.4,264.7,265.88,86390.0
2020-04-07 09:45:00,266.35,268.76,263.74,263.74,71734.0,266.35,268.76,263.74,263.74,71734.0
2020-04-07 09:50:00,263.68,266.3,263.35,264.71,45635.0,263.68,266.3,263.35,264.71,45635.0
2020-04-07 09:55:00,265.01,266.84,264.48,265.2,31939.0,265.01,266.84,264.48,265.2,31939.0
2020-04-07 10:00:00,265.6,266.52,265.03,265.87,36331.0,265.6,266.52,265.03,265.87,36331.0
2020-04-07 10:05:00,265.86,266.37,264.33,264.4,37157.0,265.86,266.37,264.33,264.4,37157.0
2020-04-07 10:10:00,264.42,265.16,259.53,260.63,72088.0,264.42,265.16,259.53,260.63,72088.0
2020-04-07 10:15:00,260.75,261.74,259.89,261.06,42359.0,260.75,261.74,259.89,261.06,42359.0
2020-04-07 10:20:00,260.89,261.45,259.69,259.9,28802.0,260.89,261.45,259.69,259.9,28802.0
2020-04-07 10:25:00,259.65,260.03,258.59,259.69,34424.0,259.65,260.03,258.59,259.69,34424.0
2020-04-07 10:30:00,259.86,263.01,259.32,262.87,52554.0,259.86,263.01,259.32,262.87,52554.0
2020-04-07 10:35:00,262.6,262.63,260.75,261.61,38064.0,262.6,262.63,260.75,261.61,38064.0
2020-04-07 10:40:00,261.56,261.73,259.58,259.76,30362.0,261.56,261.73,259.58,259.76,30362.0
2020-04-07 10:45:00,259.77,260.33,258.0,258.18,24774.0,259.77,260.33,258.0,258.18,24774.0
2020-04-07 10:50:00,258.31,259.57,257.69,259.3,37969.0,258.31,259.57,257.69,259.3,37969.0
2020-04-07 10:55:00,259.47,260.34,259.1,259.45,25459.0,259.47,260.34,259.1,259.45,25459.0
2020-04-07 11:00:00,259.5,259.89,258.41,259.08,18915.0,259.5,259.89,258.41,259.08,18915.0
2020-04-07 11:05:00,259.17,259.53,258.01,258.97,23789.0,259.17,259.53,258.01,258.97,23789.0
2020-04-07 11:10:00,259.01,259.5,257.6,258.14,29118.0,259.01,259.5,257.6,258.14,29118.0
2020-04-07 11:15:00,258.29,258.7,257.23,257.23,32942.0,258.29,258.7,257.23,257.23,32942.0
2020-04-07 11:20:00,257.31,257.31,255.44,255.69,43656.0,257.31,257.31,255.44,255.69,43656.0
2020-04-07 11:25:00,255.84,257.32,255.24,256.92,53048.0,255.84,257.32,255.24,256.92,53048.0
2020-04-07 11:30:00,257.36,262.2,257.19,261.9,31417.0,257.36,262.2,257.19,261.9,31417.0
2020-04-07 11:35:00,261.95,265.49,261.94,265.16,42644.0,261.95,265.49,261.94,265.16,42644.0
2020-04-07 11:40:00,265.56,266.89,264.39,265.87,35232.0,265.56,266.89,264.39,265.87,35232.0
2020-04-07 11:45:00,266.0,266.2,265.3,265.75,17359.0,266.0,266.2,265.3,265.75,17359.0
2020-04-07 11:50:00,265.54,265.54,263.43,263.8,15691.0,265.54,265.54,263.43,263.8,15691.0
2020-04-07 11:55:00,263.57,264.07,262.8,263.8,18583.0,263.57,264.07,262.8,263.8,18583.0
2020-04-07 12:00:00,264.16,264.85,263.01,264.85,10787.0,264.16,264.85,263.01,264.85,10787.0
2020-04-07 12:05:00,264.88,266.47,264.88,266.4,21205.0,264.88,266.47,264.88,266.4,21205.0
2020-04-07 12:10:00,266.29,266.29,265.18,265.85,7917.0,266.29,266.29,265.18,265.85,7917.0
2020-04-07 12:15:00,265.89,266.11,265.51,266.08,9689.0,265.89,266.11,265.51,266.08,9689.0
2020-04-07 12:20:00,265.89,266.09,264.62,264.76,11732.0,265.89,266.09,264.62,264.76,11732.0
2020-04-07 12:25:00,264.77,265.91,264.57,265.68,20305.0,264.77,265.91,264.57,265.68,20305.0
2020-04-07 12:30:00,265.58,265.8,264.69,265.26,8838.0,265.58,265.8,264.69,265.26,8838.0
2020-04-07 12:35:00,265.12,265.2,264.3,264.57,18816.0,265.12,265.2,264.3,264.57,18816.0
2020-04-07 12:40:00,264.77,266.27,264.62,266.18,8127.0,264.77,266.27,264.62,266.18,8127.0
2020-04-07 12:45:00,266.18,267.0,265.86,266.78,10650.0,266.18,267.0,265.86,266.78,10650.0
2020-04-07 12:50:00,266.73,266.73,266.05,266.68,5312.0,266.73,266.73,266.05,266.68,5312.0
2020-04-07 12:55:00,266.52,267.86,266.5,267.06,21594.0,266.52,267.86,266.5,267.06,21594.0
2020-04-07 13:00:00,267.21,268.31,266.96,268.1,9924.0,267.21,268.31,266.96,268.1,9924.0
2020-04-07 13:05:00,268.03,268.73,268.03,268.26,8306.0,268.03,268.73,268.03,268.26,8306.0
2020-04-07 13:10:00,268.26,269.47,267.61,269.25,16324.0,268.26,269.47,267.61,269.25,16324.0
2020-04-07 13:15:00,269.34,269.34,268.46,268.5,8873.0,269.34,269.34,268.46,268.5,8873.0
2020-04-07 13:20:00,268.56,268.83,267.77,268.21,11237.0,268.56,268.83,267.77,268.21,11237.0
2020-04-07 13:25:00,267.88,268.25,267.42,267.62,6944.0,267.88,268.25,267.42,267.62,6944.0
2020-04-07 13:30:00,267.43,267.76,266.37,266.72,6803.0,267.43,267.76,266.37,266.72,6803.0
2020-04-07 13:35:00,266.71,266.96,266.18,266.68,9843.0,266.71,266.96,266.18,266.68,9843.0
2020-04-07 13:40:00,266.79,268.33,266.78,267.77,15368.0,266.79,268.33,266.78,267.77,15368.0
2020-04-07 13:45:00,267.55,268.62,267.55,268.12,7339.0,267.55,268.62,267.55,268.12,7339.0
2020-04-07 13:50:00,268.09,268.09,266.98,267.54,8086.0,268.09,268.09,266.98,267.54,8086.0
2020-04-07 13:55:00,267.48,267.52,267.05,267.28,4141.0,267.48,267.52,267.05,267.28,4141.0
2020-04-07 14:00:00,267.09,267.09,265.9,266.06,6957.0,267.09,267.09,265.9,266.06,6957.0
2020-04-07 14:05:00,265.89,265.91,263.24,264.02,19847.0,265.89,265.91,263.24,264.02,19847.0
2020-04-07 14:10:00,264.22,265.08,264.13,264.49,5566.0,264.22,265.08,264.13,264.49,5566.0
2020-04-07 14:15:00,264.41,264.79,262.4,262.71,13741.0,264.41,264.79,262.4,262.71,13741.0
2020-04-07 14:20:00,262.63,265.22,262.28,264.99,90668.0,262.63,265.22,262.28,264.99,90668.0
2020-04-07 14:25:00,264.99,265.71,263.5,263.85,85590.0,264.99,265.71,263.5,263.85,85590.0
2020-04-07 14:30:00,264.06,264.57,263.32,264.03,13055.0,264.06,264.57,263.32,264.03,13055.0
2020-04-07 14:35:00,263.91,263.91,262.62,262.77,13538.0,263.91,263.91,262.62,262.77,13538.0
2020-04-07 14:40:00,262.85,262.98,261.37,261.5,12456.0,262.85,262.98,261.37,261.5,12456.0
2020-04-07 14:45:00,261.65,262.77,261.65,262.3,18526.0,261.65,262.77,261.65,262.3,18526.0
2020-04-07 14:50:00,262.12,262.81,261.29,261.4,14505.0,262.12,262.81,261.29,261.4,14505.0
2020-04-07 14:55:00,261.48,263.01,261.35,262.64,11739.0,261.48,263.01,261.35,262.64,11739.0
2020-04-07 15:00:00,262.74,264.19,262.52,264.19,7821.0,262.74,264.19,262.52,264.19,7821.0
2020-04-07 15:05:00,264.01,264.71,263.99,264.71,11134.0,264.01,264.71,263.99,264.71,11134.0
2020-04-07 15:10:00,265.04,265.48,264.85,265.16,9777.0,265.04,265.48,264.85,265.16,9777.0
2020-04-07 15:15:00,265.25,265.39,263.15,263.15,18205.0,265.25,265.39,263.15,263.15,18205.0
2020-04-07 15:20:00,262.83,263.28,261.31,261.32,15741.0,262.83,263.28,261.31,261.32,15741.0
2020-04-07 15:25:00,261.56,262.64,261.23,261.74,18850.0,261.56,262.64,261.23,261.74,18850.0
2020-04-07 15:30:00,261.97,262.61,261.32,262.37,20911.0,261.97,262.61,261.32,262.37,20911.0
2020-04-07 15:35:00,262.61,263.94,262.15,263.77,25762.0,262.61,263.94,262.15,263.77,25762.0
2020-04-07 15:40:00,263.7,265.23,263.47,264.25,11664.0,263.7,265.23,263.47,264.25,11664.0
2020-04-07 15:45:00,264.5,265.66,264.36,265.66,17061.0,264.5,265.66,264.36,265.66,17061.0
2020-04-07 15:50:00,264.96,264.96,262.82,264.34,32463.0,264.96,264.96,262.82,264.34,32463.0
2020-04-07 15:55:00,264.52,264.52,261.78,262.35,75774.0,264.52,264.52,261.78,262.35,75774.0
2020-04-08 09:30:00,266.44,268.35,263.9,265.48,40617.0,266.44,268.35,263.9,265.48,40617.0
2020-04-08 09:35:00,265.82,266.71,264.54,265.97,14341.0,265.82,266.71,264.54,265.97,14341.0
2020-04-08 09:40:00,265.96,267.52,265.32,266.1,19717.0,265.96,267.52,265.32,266.1,19717.0
2020-04-08 09:45:00,266.09,268.14,266.08,266.35,15106.0,266.09,268.14,266.08,266.35,15106.0
2020-04-08 09:50:00,266.45,267.49,265.83,266.47,15624.0,266.45,267.49,265.83,266.47,15624.0
2020-04-08 09:55:00,266.22,266.22,264.64,265.66,22871.0,266.22,266.22,264.64,265.66,22871.0
2020-04-08 10:00:00,265.69,268.1,265.45,267.65,17803.0,265.69,268.1,265.45,267.65,17803.0
2020-04-08 10:05:00,267.46,268.06,266.94,267.2,15447.0,267.46,268.06,266.94,267.2,15447.0
2020-04-08 10:10:00,267.4,268.06,267.02,267.61,21714.0,267.4,268.06,267.02,267.61,21714.0
2020-04-08 10:15:00,267.63,269.33,267.48,269.12,16348.0,267.63,269.33,267.48,269.12,16348.0
2020-04-08 10:20:00,269.23,269.89,269.08,269.46,12835.0,269.23,269.89,269.08,269.46,12835.0
2020-04-08 10:25:00,269.7,271.23,269.64,270.81,10126.0,269.7,271.23,269.64,270.81,10126.0
2020-04-08 10:30:00,270.82,271.8,270.35,271.56,13043.0,270.82,271.8,270.35,271.56,13043.0
2020-04-08 10:35:00,271.69,271.8,270.48,270.87,9678.0,271.69,271.8,270.48,270.87,9678.0
2020-04-08 10:40:00,271.16,271.16,269.6,270.8,9953.0,271.16,271.16,269.6,270.8,9953.0
2020-04-08 10:45:00,270.83,271.76,270.83,271.76,10895.0,270.83,271.76,270.83,271.76,10895.0
2020-04-08 10:50:00,271.79,272.74,271.79,272.36,11064.0,271.79,272.74,271.79,272.36,11064.0
2020-04-08 10:55:00,272.43,272.82,271.31,272.66,7278.0,272.43,272.82,271.31,272.66,7278.0
2020-04-08 11:00:00,272.54,272.7,271.78,271.98,6844.0,272.54,272.7,271.78,271.98,6844.0
2020-04-08 11:05:00,271.99,272.14,271.25,271.72,10483.0,271.99,272.14,271.25,271.72,10483.0
2020-04-08 11:10:00,271.57,272.1,271.26,271.36,11070.0,271.57,272.1,271.26,271.36,11070.0
2020-04-08 11:15:00,271.27,272.4,270.99,272.38,15809.0,271.27,272.4,270.99,272.38,15809.0
2020-04-08 11:20:00,272.24,272.8,272.12,272.12,14267.0,272.24,272.8,272.12,272.12,14267.0
2020-04-08 11:25:00,272.09,273.0,272.07,272.65,9863.0,272.09,273.0,272.07,272.65,9863.0
2020-04-08 11:30:00,272.64,273.11,272.25,273.0,12312.0,272.64,273.11,272.25,273.0,12312.0
2020-04-08 11:35:00,273.06,274.18,273.06,274.18,12067.0,273.06,274.18,273.06,274.18,12067.0
2020-04-08 11:40:00,274.2,274.54,273.77,273.81,8790.0,274.2,274.54,273.77,273.81,8790.0
2020-04-08 11:45:00,273.64,273.86,273.21,273.62,5584.0,273.64,273.86,273.21,273.62,5584.0
2020-04-08 11:50:00,273.34,273.34,272.36,272.37,5342.0,273.34,273.34,272.36,272.37,5342.0
2020-04-08 11:55:00,272.31,273.31,271.9,273.09,8637.0,272.31,273.31,271.9,273.09,8637.0
2020-04-08 12:00:00,273.13,273.13,272.31,272.59,8191.0,273.13,273.13,272.31,272.59,8191.0
2020-04-08 12:05:00,272.57,272.84,272.19,272.4,8449.0,272.57,272.84,272.19,272.4,8449.0
2020-04-08 12:10:00,272.5,272.51,271.5,271.67,6276.0,272.5,272.51,271.5,271.67,6276.0
2020-04-08 12:15:00,271.75,272.69,271.73,272.48,4000.0,271.75,272.69,271.73,272.48,4000.0
2020-04-08 12:20:00,272.33,273.26,272.33,272.91,5657.0,272.33,273.26,272.33,272.91,5657.0
2020-04-08 12:25:00,273.02,273.06,272.15,272.22,4826.0,273.02,273.06,272.15,272.22,4826.0
2020-04-08 12:30:00,272.31,273.24,272.31,273.07,5012.0,272.31,273.24,272.31,273.07,5012.0
2020-04-08 12:35:00,273.26,274.39,273.14,274.39,8475.0,273.26,274.39,273.14,274.39,8475.0
2020-04-08 12:40:00,274.62,275.0,274.34,274.51,5007.0,274.62,275.0,274.34,274.51,5007.0
2020-04-08 12:45:00,274.57,275.1,274.41,274.42,7081.0,274.57,275.1,274.41,274.42,7081.0
2020-04-08 12:50:00,274.34,274.75,274.19,274.49,3427.0,274.34,274.75,274.19,274.49,3427.0
2020-04-08 12:55:00,274.74,274.74,273.51,274.32,4871.0,274.74,274.74,273.51,274.32,4871.0
2020-04-08 13:00:00,274.61,274.66,273.67,274.55,5459.0,274.61,274.66,273.67,274.55,5459.0
2020-04-08 13:05:00,274.33,275.13,274.2,274.62,6279.0,274.33,275.13,274.2,274.62,6279.0
2020-04-08 13:10:00,274.9,275.09,274.31,274.85,5713.0,274.9,275.09,274.31,274.85,5713.0
2020-04-08 13:15:00,275.16,275.16,274.34,274.94,7493.0,275.16,275.16,274.34,274.94,7493.0
2020-04-08 13:20:00,274.8,275.16,274.76,274.91,8536.0,274.8,275.16,274.76,274.91,8536.0
2020-04-08 13:25:00,274.9,274.9,273.86,274.0,5578.0,274.9,274.9,273.86,274.0,5578.0
2020-04-08 13:30:00,274.03,274.25,273.11,273.53,11465.0,274.03,274.25,273.11,273.53,11465.0
2020-04-08 13:35:00,273.54,273.54,272.6,272.89,12444.0,273.54,273.54,272.6,272.89,12444.0
2020-04-08 13:40:00,273.09,273.15,272.67,272.75,19936.0,273.09,273.15,272.67,272.75,19936.0
2020-04-08 13:45:00,272.79,273.62,272.79,273.52,2665.0,272.79,273.62,272.79,273.52,2665.0
2020-04-08 13:50:00,273.66,274.12,273.37,273.37,4445.0,273.66,274.12,273.37,273.37,4445.0
2020-04-08 13:55:00,273.04,273.49,272.7,272.9,17197.0,273.04,273.49,272.7,272.9,17197.0
2020-04-08 14:00:00,273.11,274.38,272.93,274.14,7669.0,273.11,274.38,272.93,274.14,7669.0
2020-04-08 14:05:00,274.44,274.92,274.14,274.92,5920.0,274.44,274.92,274.14,274.92,5920.0
2020-04-08 14:10:00,274.97,275.27,274.66,274.7,7219.0,274.97,275.27,274.66,274.7,7219.0
2020-04-08 14:15:00,274.75,275.04,274.33,274.69,9866.0,274.75,275.04,274.33,274.69,9866.0
2020-04-08 14:20:00,274.92,275.5,274.84,275.3,14153.0,274.92,275.5,274.84,275.3,14153.0
2020-04-08 14:25:00,275.38,275.52,274.91,275.0,24018.0,275.38,275.52,274.91,275.0,24018.0
2020-04-08 14:30:00,275.07,275.41,274.71,274.97,15798.0,275.07,275.41,274.71,274.97,15798.0
2020-04-08 14:35:00,274.97,275.11,274.76,275.0,9783.0,274.97,275.11,274.76,275.0,9783.0
2020-04-08 14:40:00,275.08,275.83,274.85,274.96,24850.0,275.08,275.83,274.85,274.96,24850.0
2020-04-08 14:45:00,275.01,275.11,274.52,274.72,7740.0,275.01,275.11,274.52,274.72,7740.0
2020-04-08 14:50:00,274.87,275.17,274.79,275.1,10460.0,274.87,275.17,274.79,275.1,10460.0
2020-04-08 14:55:00,275.13,275.14,274.51,275.08,9467.0,275.13,275.14,274.51,275.08,9467.0
2020-04-08 15:00:00,274.95,275.38,274.8,275.04,17687.0,274.95,275.38,274.8,275.04,17687.0
2020-04-08 15:05:00,274.97,275.1,274.5,274.95,17327.0,274.97,275.1,274.5,274.95,17327.0
2020-04-08 15:10:00,274.93,275.14,274.44,274.59,12631.0,274.93,275.14,274.44,274.59,12631.0
2020-04-08 15:15:00,274.67,275.26,274.57,274.73,17184.0,274.67,275.26,274.57,274.73,17184.0
2020-04-08 15:20:00,274.75,274.85,273.37,273.54,14326.0,274.75,274.85,273.37,273.54,14326.0
2020-04-08 15:25:00,273.6,274.86,273.6,274.81,9818.0,273.6,274.86,273.6,274.81,9818.0
2020-04-08 15:30:00,274.85,275.2,273.44,273.59,21397.0,274.85,275.2,273.44,273.59,21397.0
2020-04-08 15:35:00,273.63,274.29,273.26,274.13,17292.0,273.63,274.29,273.26,274.13,17292.0
2020-04-08 15:40:00,274.15,275.08,273.26,275.05,14515.0,274.15,275.08,273.26,275.05,14515.0
2020-04-08 15:45:00,274.96,275.7,274.52,275.01,20765.0,274.96,275.7,274.52,275.01,20765.0
2020-04-08 15:50:00,275.39,276.34,275.14,275.34,32743.0,275.39,276.34,275.14,275.34,32743.0
2020-04-08 15:55:00,275.43,275.43,273.69,274.03,83972.0,275.43,275.43,273.69,274.03,83972.0
2020-04-09 09:30:00,276.08,279.0,276.08,278.0,95138.0,276.08,279.0,276.08,278.0,95138.0
2020-04-09 09:35:00,278.74,279.17,276.44,278.7,30431.0,278.74,279.17,276.44,278.7,30431.0
2020-04-09 09:40:00,279.11,282.92,278.0,282.23,42631.0,279.11,282.92,278.0,282.23,42631.0
2020-04-09 09:45:00,281.74,282.08,280.3,281.88,22807.0,281.74,282.08,280.3,281.88,22807.0
2020-04-09 09:50:00,281.15,281.55,280.21,281.35,52178.0,281.15,281.55,280.21,281.35,52178.0
2020-04-09 09:55:00,281.77,285.12,281.17,284.95,52270.0,281.77,285.12,281.17,284.95,52270.0
2020-04-09 10:00:00,284.7,284.7,282.73,282.8,18935.0,284.7,284.7,282.73,282.8,18935.0
2020-04-09 10:05:00,282.63,283.06,279.97,280.15,25693.0,282.63,283.06,279.97,280.15,25693.0
2020-04-09 10:10:00,280.13,281.9,279.98,280.91,21265.0,280.13,281.9,279.98,280.91,21265.0
2020-04-09 10:15:00,280.92,281.28,277.91,277.93,32998.0,280.92,281.28,277.91,277.93,32998.0
2020-04-09 10:20:00,277.93,277.93,274.61,276.44,25540.0,277.93,277.93,274.61,276.44,25540.0
2020-04-09 10:25:00,276.19,278.94,276.11,278.94,14819.0,276.19,278.94,276.11,278.94,14819.0
2020-04-09 10:30:00,279.08,279.08,277.65,278.28,9821.0,279.08,279.08,277.65,278.28,9821.0
2020-04-09 10:35:00,278.67,279.75,278.65,278.98,13569.0,278.67,279.75,278.65,278.98,13569.0
2020-04-09 10:40:00,278.74,279.93,278.32,279.66,10176.0,278.74,279.93,278.32,279.66,10176.0
2020-04-09 10:45:00,279.67,281.82,279.67,280.96,17362.0,279.67,281.82,279.67,280.96,17362.0
2020-04-09 10:50:00,280.9,281.16,279.51,279.66,28264.0,280.9,281.16,279.51,279.66,28264.0
2020-04-09 10:55:00,279.81,280.28,279.08,279.56,11645.0,279.81,280.28,279.08,279.56,11645.0
2020-04-09 11:00:00,279.65,280.42,279.12,280.2,27762.0,279.65,280.42,279.12,280.2,27762.0
2020-04-09 11:05:00,280.2,280.21,278.34,279.27,20102.0,280.2,280.21,278.34,279.27,20102.0
2020-04-09 11:10:00,279.12,279.71,278.08,278.79,13107.0,279.12,279.71,278.08,278.79,13107.0
2020-04-09 11:15:00,278.8,279.38,278.11,278.65,11175.0,278.8,279.38,278.11,278.65,11175.0
2020-04-09 11:20:00,278.91,279.83,278.45,278.8,19698.0,278.91,279.83,278.45,278.8,19698.0
2020-04-09 11:25:00,278.61,279.13,278.11,278.82,6317.0,278.61,279.13,278.11,278.82,6317.0
2020-04-09 11:30:00,278.75,278.94,278.05,278.42,7872.0,278.75,278.94,278.05,278.42,7872.0
2020-04-09 11:35:00,278.47,280.11,278.28,280.1,9681.0,278.47,280.11,278.28,280.1,9681.0
2020-04-09 11:40:00,280.02,280.28,278.87,280.15,38615.0,280.02,280.28,278.87,280.15,38615.0
2020-04-09 11:45:00,280.34,280.73,279.55,279.91,29103.0,280.34,280.73,279.55,279.91,29103.0
2020-04-09 11:50:00,280.05,280.26,279.09,279.09,5704.0,280.05,280.26,279.09,279.09,5704.0
2020-04-09 11:55:00,279.09,279.66,278.72,279.66,6382.0,279.09,279.66,278.72,279.66,6382.0
2020-04-09 12:00:00,279.9,280.06,278.9,279.68,17730.0,279.9,280.06,278.9,279.68,17730.0
2020-04-09 12:05:00,279.67,280.07,279.37,279.95,15048.0,279.67,280.07,279.37,279.95,15048.0
2020-04-09 12:10:00,279.97,280.8,279.75,280.45,9886.0,279.97,280.8,279.75,280.45,9886.0
2020-04-09 12:15:00,280.84,281.0,280.43,280.83,8034.0,280.84,281.0,280.43,280.83,8034.0
2020-04-09 12:20:00,280.82,281.02,280.51,280.87,9271.0,280.82,281.02,280.51,280.87,9271.0
2020-04-09 12:25:00,280.87,280.88,280.43,280.63,18180.0,280.87,280.88,280.43,280.63,18180.0
2020-04-09 12:30:00,280.62,281.15,280.55,280.63,17124.0,280.62,281.15,280.55,280.63,17124.0
2020-04-09 12:35:00,280.58,281.18,280.4,281.18,70422.0,280.58,281.18,280.4,281.18,70422.0
2020-04-09 12:40:00,281.26,281.26,280.82,281.05,5308.0,281.26,281.26,280.82,281.05,5308.0
2020-04-09 12:45:00,280.85,281.45,280.61,280.99,17400.0,280.85,281.45,280.61,280.99,17400.0
2020-04-09 12:50:00,281.02,281.59,280.8,281.59,6300.0,281.02,281.59,280.8,281.59,6300.0
2020-04-09 12:55:00,281.28,281.99,281.02,281.62,9299.0,281.28,281.99,281.02,281.62,9299.0
2020-04-09 13:00:00,281.81,282.19,281.38,281.99,7598.0,281.81,282.19,281.38,281.99,7598.0
2020-04-09 13:05:00,281.92,282.32,281.8,282.23,6976.0,281.92,282.32,281.8,282.23,6976.0
2020-04-09 13:10:00,282.26,282.61,281.72,282.58,7007.0,282.26,282.61,281.72,282.58,7007.0
2020-04-09 13:15:00,282.55,282.65,282.22,282.64,6233.0,282.55,282.65,282.22,282.64,6233.0
2020-04-09 13:20:00,282.55,283.19,282.4,283.16,10131.0,282.55,283.19,282.4,283.16,10131.0
2020-04-09 13:25:00,283.16,283.38,283.05,283.21,7585.0,283.16,283.38,283.05,283.21,7585.0
2020-04-09 13:30:00,283.35,283.67,282.68,283.29,14517.0,283.35,283.67,282.68,283.29,14517.0
2020-04-09 13:35:00,283.15,283.49,282.77,282.91,11519.0,283.15,283.49,282.77,282.91,11519.0
2020-04-09 13:40:00,283.14,284.42,283.04,284.26,7808.0,283.14,284.42,283.04,284.26,7808.0
2020-04-09 13:45:00,284.3,284.34,283.19,283.3,19344.0,284.3,284.34,283.19,283.3,19344.0
2020-04-09 13:50:00,283.32,283.85,283.16,283.18,22751.0,283.32,283.85,283.16,283.18,22751.0
2020-04-09 13:55:00,283.29,284.48,283.29,283.98,9066.0,283.29,284.48,283.29,283.98,9066.0
2020-04-09 14:00:00,283.82,284.0,283.32,283.61,15802.0,283.82,284.0,283.32,283.61,15802.0
2020-04-09 14:05:00,283.74,284.5,283.52,284.13,33156.0,283.74,284.5,283.52,284.13,33156.0
2020-04-09 14:10:00,284.39,284.78,283.93,284.0,27948.0,284.39,284.78,283.93,284.0,27948.0
2020-04-09 14:15:00,283.87,284.48,283.75,284.47,39290.0,283.87,284.48,283.75,284.47,39290.0
2020-04-09 14:20:00,284.35,284.48,284.02,284.29,17634.0,284.35,284.48,284.02,284.29,17634.0
2020-04-09 14:25:00,284.23,284.63,282.35,282.38,21436.0,284.23,284.63,282.35,282.38,21436.0
2020-04-09 14:30:00,282.49,283.28,282.37,282.69,9750.0,282.49,283.28,282.37,282.69,9750.0
2020-04-09 14:35:00,282.58,282.65,281.69,281.81,22448.0,282.58,282.65,281.69,281.81,22448.0
2020-04-09 14:40:00,281.8,282.05,280.32,280.73,16126.0,281.8,282.05,280.32,280.73,16126.0
2020-04-09 14:45:00,280.73,280.99,278.73,279.09,34021.0,280.73,280.99,278.73,279.09,34021.0
2020-04-09 14:50:00,279.01,279.47,277.29,277.3,46770.0,279.01,279.47,277.29,277.3,46770.0
2020-04-09 14:55:00,277.51,277.79,277.15,277.75,81064.0,277.51,277.79,277.15,277.75,81064.0
2020-04-09 15:00:00,277.92,277.97,276.17,276.17,16737.0,277.92,277.97,276.17,276.17,16737.0
2020-04-09 15:05:00,276.17,277.17,275.92,276.32,24879.0,276.17,277.17,275.92,276.32,24879.0
2020-04-09 15:10:00,276.53,277.45,276.49,277.33,39316.0,276.53,277.45,276.49,277.33,39316.0
2020-04-09 15:15:00,277.27,277.47,275.89,275.89,28376.0,277.27,277.47,275.89,275.89,28376.0
2020-04-09 15:20:00,275.99,276.35,275.47,276.09,63306.0,275.99,276.35,275.47,276.09,63306.0
2020-04-09 15:25:00,276.15,277.45,276.14,277.45,13715.0,276.15,277.45,276.14,277.45,13715.0
2020-04-09 15:30:00,277.57,278.28,277.56,278.22,24756.0,277.57,278.28,277.56,278.22,24756.0
2020-04-09 15:35:00,278.21,278.71,277.63,278.65,35335.0,278.21,278.71,277.63,278.65,35335.0
2020-04-09 15:40:00,278.58,278.58,277.87,278.58,41510.0,278.58,278.58,277.87,278.58,41510.0
2020-04-09 15:45:00,278.55,279.16,278.03,278.24,40392.0,278.55,279.16,278.03,278.24,40392.0
2020-04-09 15:50:00,278.28,279.46,277.78,278.41,39418.0,278.28,279.46,277.78,278.41,39418.0
2020-04-09 15:55:00,278.29,278.38,277.27,277.79,109873.0,278.29,278.38,277.27,277.79,109873.0
2020-04-13 09:30:00,276.76,277.19,274.74,277.0,41165.0,276.76,277.19,274.74,277.0,41165.0
2020-04-13 09:35:00,277.77,281.08,276.27,281.0,26721.0,277.77,281.08,276.27,281.0,26721.0
2020-04-13 09:40:00,281.49,281.89,277.57,277.57,25783.0,281.49,281.89,277.57,277.57,25783.0
2020-04-13 09:45:00,277.45,278.57,275.1,276.39,14101.0,277.45,278.57,275.1,276.39,14101.0
2020-04-13 09:50:00,277.01,278.36,277.0,277.01,12264.0,277.01,278.36,277.0,277.01,12264.0
2020-04-13 09:55:00,277.19,279.01,275.56,275.78,17273.0,277.19,279.01,275.56,275.78,17273.0
2020-04-13 10:00:00,276.17,277.76,275.9,277.76,12831.0,276.17,277.76,275.9,277.76,12831.0
2020-04-13 10:05:00,277.84,278.35,276.87,278.32,12672.0,277.84,278.35,276.87,278.32,12672.0
2020-04-13 10:10:00,278.33,278.93,276.58,277.91,14445.0,278.33,278.93,276.58,277.91,14445.0
2020-04-13 10:15:00,277.56,277.84,277.01,277.64,14075.0,277.56,277.84,277.01,277.64,14075.0
2020-04-13 10:20:00,277.43,278.17,275.68,275.72,12291.0,277.43,278.17,275.68,275.72,12291.0
2020-04-13 10:25:00,275.28,276.77,274.95,276.45,21788.0,275.28,276.77,274.95,276.45,21788.0
2020-04-13 10:30:00,276.38,276.88,275.45,275.91,7769.0,276.38,276.88,275.45,275.91,7769.0
2020-04-13 10:35:00,276.29,276.5,274.61,275.36,11589.0,276.29,276.5,274.61,275.36,11589.0
2020-04-13 10:40:00,275.36,275.61,274.1,275.03,14148.0,275.36,275.61,274.1,275.03,14148.0
2020-04-13 10:45:00,275.06,276.06,274.99,275.17,9673.0,275.06,276.06,274.99,275.17,9673.0
2020-04-13 10:50:00,275.18,275.41,274.42,274.43,6968.0,275.18,275.41,274.42,274.43,6968.0
2020-04-13 10:55:00,274.53,275.38,274.52,275.3,5928.0,274.53,275.38,274.52,275.3,5928.0
2020-04-13 11:00:00,275.12,275.83,274.86,275.23,10523.0,275.12,275.83,274.86,275.23,10523.0
2020-04-13 11:05:00,275.22,275.22,274.41,274.49,10094.0,275.22,275.22,274.41,274.49,10094.0
2020-04-13 11:10:00,274.65,275.25,274.32,274.52,13490.0,274.65,275.25,274.32,274.52,13490.0
2020-04-13 11:15:00,274.63,275.03,273.76,273.91,10951.0,274.63,275.03,273.76,273.91,10951.0
2020-04-13 11:20:00,273.92,274.85,273.88,274.78,13375.0,273.92,274.85,273.88,274.78,13375.0
2020-04-13 11:25:00,274.75,275.2,274.5,274.78,10691.0,274.75,275.2,274.5,274.78,10691.0
2020-04-13 11:30:00,274.58,274.62,273.82,274.35,10867.0,274.58,274.62,273.82,274.35,10867.0
2020-04-13 11:35:00,274.25,274.69,274.2,274.32,7895.0,274.25,274.69,274.2,274.32,7895.0
2020-04-13 11:40:00,274.34,274.51,274.0,274.37,8969.0,274.34,274.51,274.0,274.37,8969.0
2020-04-13 11:45:00,274.42,275.72,274.42,275.64,8669.0,274.42,275.72,274.42,275.64,8669.0
2020-04-13 11:50:00,275.61,276.03,275.34,275.91,25822.0,275.61,276.03,275.34,275.91,25822.0
2020-04-13 11:55:00,275.91,276.04,275.03,275.37,9137.0,275.91,276.04,275.03,275.37,9137.0
2020-04-13 12:00:00,275.35,276.05,275.19,276.05,5980.0,275.35,276.05,275.19,276.05,5980.0
2020-04-13 12:05:00,276.05,276.54,275.67,276.54,44431.0,276.05,276.54,275.67,276.54,44431.0
2020-04-13 12:10:00,276.36,277.8,276.36,277.63,81800.0,276.36,277.8,276.36,277.63,81800.0
2020-04-13 12:15:00,277.84,278.77,277.65,278.44,10097.0,277.84,278.77,277.65,278.44,10097.0
2020-04-13 12:20:00,278.7,278.88,278.21,278.85,9577.0,278.7,278.88,278.21,278.85,9577.0
2020-04-13 12:25:00,278.96,279.09,278.53,278.82,9802.0,278.96,279.09,278.53,278.82,9802.0
2020-04-13 12:30:00,278.46,278.51,277.4,277.4,9974.0,278.46,278.51,277.4,277.4,9974.0
2020-04-13 12:35:00,277.34,277.48,276.96,276.97,5201.0,277.34,277.48,276.96,276.97,5201.0
2020-04-13 12:40:00,277.05,277.69,277.05,277.69,5954.0,277.05,277.69,277.05,277.69,5954.0
2020-04-13 12:45:00,277.8,278.89,277.79,278.82,5325.0,277.8,278.89,277.79,278.82,5325.0
2020-04-13 12:50:00,278.88,279.1,277.84,278.42,14035.0,278.88,279.1,277.84,278.42,14035.0
2020-04-13 12:55:00,278.52,278.8,277.77,278.42,14831.0,278.52,278.8,277.77,278.42,14831.0
2020-04-13 13:00:00,278.53,279.07,276.54,278.82,83693.0,278.53,279.07,276.54,278.82,83693.0
2020-04-13 13:05:00,279.12,279.89,278.95,279.74,9191.0,279.12,279.89,278.95,279.74,9191.0
2020-04-13 13:10:00,279.74,279.74,278.67,278.71,5517.0,279.74,279.74,278.67,278.71,5517.0
2020-04-13 13:15:00,278.93,279.69,278.89,279.58,8800.0,278.93,279.69,278.89,279.58,8800.0
2020-04-13 13:20:00,279.74,280.04,279.4,279.59,9753.0,279.74,280.04,279.4,279.59,9753.0
2020-04-13 13:25:00,279.52,279.52,278.84,279.35,4615.0,279.52,279.52,278.84,279.35,4615.0
2020-04-13 13:30:00,279.23,279.8,279.23,279.68,4072.0,279.23,279.8,279.23,279.68,4072.0
2020-04-13 13:35:00,279.77,280.3,279.68,280.07,5977.0,279.77,280.3,279.68,280.07,5977.0
2020-04-13 13:40:00,279.95,280.83,279.93,280.7,3430.0,279.95,280.83,279.93,280.7,3430.0
2020-04-13 13:45:00,280.8,280.92,280.44,280.83,3455.0,280.8,280.92,280.44,280.83,3455.0
2020-04-13 13:50:00,281.0,282.38,281.0,282.34,12509.0,281.0,282.38,281.0,282.34,12509.0
2020-04-13 13:55:00,282.17,282.35,281.81,281.83,6110.0,282.17,282.35,281.81,281.83,6110.0
2020-04-13 14:00:00,282.0,282.8,282.0,282.5,7862.0,282.0,282.8,282.0,282.5,7862.0
2020-04-13 14:05:00,282.37,283.05,282.19,282.5,7160.0,282.37,283.05,282.19,282.5,7160.0
2020-04-13 14:10:00,282.36,282.4,281.16,281.47,9014.0,282.36,282.4,281.16,281.47,9014.0
2020-04-13 14:15:00,281.35,282.06,281.24,281.88,5350.0,281.35,282.06,281.24,281.88,5350.0
2020-04-13 14:20:00,282.14,283.09,281.86,282.92,8677.0,282.14,283.09,281.86,282.92,8677.0
2020-04-13 14:25:00,283.0,283.0,282.21,282.23,10405.0,283.0,283.0,282.21,282.23,10405.0
2020-04-13 14:30:00,282.35,283.0,282.22,282.51,4112.0,282.35,283.0,282.22,282.51,4112.0
2020-04-13 14:35:00,282.6,282.7,281.94,282.09,10444.0,282.6,282.7,281.94,282.09,10444.0
2020-04-13 14:40:00,282.12,282.12,281.41,281.8,6666.0,282.12,282.12,281.41,281.8,6666.0
2020-04-13 14:45:00,281.86,282.13,281.66,282.0,10274.0,281.86,282.13,281.66,282.0,10274.0
2020-04-13 14:50:00,281.99,282.08,281.75,282.05,7121.0,281.99,282.08,281.75,282.05,7121.0
2020-04-13 14:55:00,282.05,282.41,281.87,282.16,5555.0,282.05,282.41,281.87,282.16,5555.0
2020-04-13 15:00:00,282.02,282.04,281.0,281.15,7668.0,282.02,282.04,281.0,281.15,7668.0
2020-04-13 15:05:00,281.29,281.6,281.02,281.4,8623.0,281.29,281.6,281.02,281.4,8623.0
2020-04-13 15:10:00,281.5,281.82,281.33,281.6,9373.0,281.5,281.82,281.33,281.6,9373.0
2020-04-13 15:15:00,281.51,282.99,281.27,282.61,8663.0,281.51,282.99,281.27,282.61,8663.0
2020-04-13 15:20:00,282.84,283.05,282.16,282.35,14247.0,282.84,283.05,282.16,282.35,14247.0
2020-04-13 15:25:00,282.38,282.61,282.2,282.52,7602.0,282.38,282.61,282.2,282.52,7602.0
2020-04-13 15:30:00,282.55,283.96,282.36,283.6,13899.0,282.55,283.96,282.36,283.6,13899.0
2020-04-13 15:35:00,283.53,283.68,282.59,283.56,10755.0,283.53,283.68,282.59,283.56,10755.0
2020-04-13 15:40:00,283.58,284.5,283.02,284.4,32738.0,283.58,284.5,283.02,284.4,32738.0
2020-04-13 15:45:00,284.3,284.5,283.7,283.97,21674.0,284.3,284.5,283.7,283.97,21674.0
2020-04-13 15:50:00,284.06,284.09,282.5,283.38,28840.0,284.06,284.09,282.5,283.38,28840.0
2020-04-13 15:55:00,283.42,283.62,282.44,283.49,51646.0,283.42,283.62,282.44,283.49,51646.0
2020-04-14 09:30:00,297.0,301.49,295.99,296.17,197995.0,297.0,301.49,295.99,296.17,197995.0
2020-04-14 09:35:00,296.56,297.29,291.76,292.0,78097.0,296.56,297.29,291.76,292.0,78097.0
2020-04-14 09:40:00,291.54,293.88,289.28,291.79,60731.0,291.54,293.88,289.28,291.79,60731.0
2020-04-14 09:45:00,292.67,294.37,291.09,294.22,35357.0,292.67,294.37,291.09,294.22,35357.0
2020-04-14 09:50:00,294.05,298.74,293.71,298.06,63959.0,294.05,298.74,293.71,298.06,63959.0
2020-04-14 09:55:00,298.54,298.74,295.83,298.18,28772.0,298.54,298.74,295.83,298.18,28772.0
2020-04-14 10:00:00,298.32,300.77,297.73,299.83,68324.0,298.32,300.77,297.73,299.83,68324.0
2020-04-14 10:05:00,300.0,300.39,298.12,298.96,34539.0,300.0,300.39,298.12,298.96,34539.0
2020-04-14 10:10:00,298.75,299.22,297.52,297.98,41022.0,298.75,299.22,297.52,297.98,41022.0
2020-04-14 10:15:00,297.9,298.29,296.68,297.2,27473.0,297.9,298.29,296.68,297.2,27473.0
2020-04-14 10:20:00,297.28,298.21,297.0,297.75,11131.0,297.28,298.21,297.0,297.75,11131.0
2020-04-14 10:25:00,298.0,298.0,296.86,297.31,15791.0,298.0,298.0,296.86,297.31,15791.0
2020-04-14 10:30:00,297.31,297.52,296.66,297.27,23852.0,297.31,297.52,296.66,297.27,23852.0
2020-04-14 10:35:00,297.39,298.33,297.0,297.96,13502.0,297.39,298.33,297.0,297.96,13502.0
2020-04-14 10:40:00,298.15,298.78,297.77,298.76,8142.0,298.15,298.78,297.77,298.76,8142.0
2020-04-14 10:45:00,298.78,299.45,297.39,297.76,12888.0,298.78,299.45,297.39,297.76,12888.0
2020-04-14 10:50:00,297.9,298.5,297.34,297.4,7924.0,297.9,298.5,297.34,297.4,7924.0
2020-04-14 10:55:00,297.34,297.95,297.18,297.69,10295.0,297.34,297.95,297.18,297.69,10295.0
2020-04-14 11:00:00,297.68,298.99,297.68,298.09,8904.0,297.68,298.99,297.68,298.09,8904.0
2020-04-14 11:05:00,297.9,297.9,297.22,297.32,11315.0,297.9,297.9,297.22,297.32,11315.0
2020-04-14 11:10:00,297.46,297.75,296.72,297.39,12821.0,297.46,297.75,296.72,297.39,12821.0
2020-04-14 11:15:00,297.42,298.01,296.99,297.08,22490.0,297.42,298.01,296.99,297.08,22490.0
2020-04-14 11:20:00,297.0,298.38,296.78,298.15,13493.0,297.0,298.38,296.78,298.15,13493.0
2020-04-14 11:25:00,298.38,298.46,297.68,297.89,7530.0,298.38,298.46,297.68,297.89,7530.0
2020-04-14 11:30:00,297.88,298.95,297.72,298.51,9417.0,297.88,298.95,297.72,298.51,9417.0
2020-04-14 11:35:00,298.45,299.23,298.2,298.48,18087.0,298.45,299.23,298.2,298.48,18087.0
2020-04-14 11:40:00,298.63,299.05,298.33,298.45,6815.0,298.63,299.05,298.33,298.45,6815.0
2020-04-14 11:45:00,298.7,298.7,298.01,298.11,7019.0,298.7,298.7,298.01,298.11,7019.0
2020-04-14 11:50:00,298.25,298.85,298.23,298.41,15052.0,298.25,298.85,298.23,298.41,15052.0
2020-04-14 11:55:00,298.41,298.84,297.88,298.22,6613.0,298.41,298.84,297.88,298.22,6613.0
2020-04-14 12:00:00,298.23,299.85,298.22,299.5,11636.0,298.23,299.85,298.22,299.5,11636.0
2020-04-14 12:05:00,299.47,299.73,299.19,299.57,7667.0,299.47,299.73,299.19,299.57,7667.0
2020-04-14 12:10:00,299.66,299.66,298.47,298.48,7061.0,299.66,299.66,298.47,298.48,7061.0
2020-04-14 12:15:00,298.52,299.42,298.35,299.42,5920.0,298.52,299.42,298.35,299.42,5920.0
2020-04-14 12:20:00,299.62,300.09,299.54,299.65,13918.0,299.62,300.09,299.54,299.65,13918.0
2020-04-14 12:25:00,299.74,300.13,299.29,299.47,9976.0,299.74,300.13,299.29,299.47,9976.0
2020-04-14 12:30:00,299.51,299.65,298.91,299.14,7569.0,299.51,299.65,298.91,299.14,7569.0
2020-04-14 12:35:00,299.12,299.63,299.12,299.38,4000.0,299.12,299.63,299.12,299.38,4000.0
2020-04-14 12:40:00,299.39,299.69,299.08,299.13,8769.0,299.39,299.69,299.08,299.13,8769.0
2020-04-14 12:45:00,299.07,299.59,298.62,298.79,4630.0,299.07,299.59,298.62,298.79,4630.0
2020-04-14 12:50:00,298.96,299.21,298.66,299.21,4831.0,298.96,299.21,298.66,299.21,4831.0
2020-04-14 12:55:00,299.17,299.18,298.53,298.54,9565.0,299.17,299.18,298.53,298.54,9565.0
2020-04-14 13:00:00,298.62,298.62,297.8,297.91,12315.0,298.62,298.62,297.8,297.91,12315.0
2020-04-14 13:05:00,297.82,298.07,297.4,297.77,9448.0,297.82,298.07,297.4,297.77,9448.0
2020-04-14 13:10:00,298.0,298.67,297.84,298.09,9887.0,298.0,298.67,297.84,298.09,9887.0
2020-04-14 13:15:00,298.1,298.19,297.61,297.74,6750.0,298.1,298.19,297.61,297.74,6750.0
2020-04-14 13:20:00,297.9,298.27,297.82,298.25,4029.0,297.9,298.27,297.82,298.25,4029.0
2020-04-14 13:25:00,298.49,298.49,297.48,297.79,15846.0,298.49,298.49,297.48,297.79,15846.0
2020-04-14 13:30:00,297.84,298.2,297.65,297.99,24661.0,297.84,298.2,297.65,297.99,24661.0
2020-04-14 13:35:00,298.04,298.04,297.49,298.0,5266.0,298.04,298.04,297.49,298.0,5266.0
2020-04-14 13:40:00,298.18,298.4,297.91,298.09,4644.0,298.18,298.4,297.91,298.09,4644.0
2020-04-14 13:45:00,298.24,298.63,298.23,298.37,5209.0,298.24,298.63,298.23,298.37,5209.0
2020-04-14 13:50:00,298.44,299.16,298.36,298.98,6822.0,298.44,299.16,298.36,298.98,6822.0
2020-04-14 13:55:00,299.05,299.64,299.05,299.17,8806.0,299.05,299.64,299.05,299.17,8806.0
2020-04-14 14:00:00,299.22,299.25,297.85,298.27,42830.0,299.22,299.25,297.85,298.27,42830.0
2020-04-14 14:05:00,298.38,298.83,298.1,298.63,24986.0,298.38,298.83,298.1,298.63,24986.0
2020-04-14 14:10:00,298.91,300.01,298.84,299.94,12636.0,298.91,300.01,298.84,299.94,12636.0
2020-04-14 14:15:00,299.95,300.44,299.5,299.85,8909.0,299.95,300.44,299.5,299.85,8909.0
2020-04-14 14:20:00,299.84,299.95,299.18,299.88,5681.0,299.84,299.95,299.18,299.88,5681.0
2020-04-14 14:25:00,299.75,299.98,299.6,299.84,5412.0,299.75,299.98,299.6,299.84,5412.0
2020-04-14 14:30:00,299.98,300.18,299.33,299.52,8012.0,299.98,300.18,299.33,299.52,8012.0
2020-04-14 14:35:00,299.61,299.78,299.22,299.55,5774.0,299.61,299.78,299.22,299.55,5774.0
2020-04-14 14:40:00,299.77,300.04,299.27,299.93,9684.0,299.77,300.04,299.27,299.93,9684.0
2020-04-14 14:45:00,300.03,300.94,299.99,300.8,12620.0,300.03,300.94,299.99,300.8,12620.0
2020-04-14 14:50:00,300.77,301.72,300.77,301.65,26135.0,300.77,301.72,300.77,301.65,26135.0
2020-04-14 14:55:00,301.63,302.43,301.42,301.99,26277.0,301.63,302.43,301.42,301.99,26277.0
2020-04-14 15:00:00,302.06,302.44,301.79,302.14,22295.0,302.06,302.44,301.79,302.14,22295.0
2020-04-14 15:05:00,302.06,302.08,301.29,301.99,24621.0,302.06,302.08,301.29,301.99,24621.0
2020-04-14 15:10:00,301.9,302.46,301.75,302.22,27409.0,301.9,302.46,301.75,302.22,27409.0
2020-04-14 15:15:00,302.11,302.38,301.74,302.13,21009.0,302.11,302.38,301.74,302.13,21009.0
2020-04-14 15:20:00,302.11,302.39,301.57,301.97,27214.0,302.11,302.39,301.57,301.97,27214.0
2020-04-14 15:25:00,301.97,302.62,301.96,302.39,19599.0,301.97,302.62,301.96,302.39,19599.0
2020-04-14 15:30:00,302.41,302.5,301.71,302.21,33253.0,302.41,302.5,301.71,302.21,33253.0
2020-04-14 15:35:00,302.2,302.85,302.14,302.74,28721.0,302.2,302.85,302.14,302.74,28721.0
2020-04-14 15:40:00,302.83,303.14,302.59,302.76,41392.0,302.83,303.14,302.59,302.76,41392.0
2020-04-14 15:45:00,302.72,302.95,301.82,302.03,45012.0,302.72,302.95,301.82,302.03,45012.0
2020-04-14 15:50:00,302.19,302.45,301.08,301.69,69820.0,302.19,302.45,301.08,301.69,69820.0
2020-04-14 15:55:00,301.6,302.35,301.43,302.08,93307.0,301.6,302.35,301.43,302.08,93307.0
2020-04-15 09:30:00,297.21,298.24,295.21,298.09,74355.0,297.21,298.24,295.21,298.09,74355.0
2020-04-15 09:35:00,298.09,299.0,295.0,295.79,65077.0,298.09,299.0,295.0,295.79,65077.0
2020-04-15 09:40:00,296.05,296.17,294.0,294.31,36793.0,296.05,296.17,294.0,294.31,36793.0
2020-04-15 09:45:00,293.96,295.37,293.56,295.37,22095.0,293.96,295.37,293.56,295.37,22095.0
2020-04-15 09:50:00,295.64,296.1,294.03,294.56,9521.0,295.64,296.1,294.03,294.56,9521.0
2020-04-15 09:55:00,294.42,296.36,294.42,295.84,9442.0,294.42,296.36,294.42,295.84,9442.0
2020-04-15 10:00:00,296.09,296.09,293.72,293.72,14455.0,296.09,296.09,293.72,293.72,14455.0
2020-04-15 10:05:00,293.61,295.63,293.6,294.73,18189.0,293.61,295.63,293.6,294.73,18189.0
2020-04-15 10:10:00,294.82,295.49,294.28,294.45,8874.0,294.82,295.49,294.28,294.45,8874.0
2020-04-15 10:15:00,294.68,295.29,293.9,293.9,19549.0,294.68,295.29,293.9,293.9,19549.0
2020-04-15 10:20:00,293.91,295.61,293.9,295.5,8076.0,293.91,295.61,293.9,295.5,8076.0
2020-04-15 10:25:00,295.46,296.54,294.98,296.45,9907.0,295.46,296.54,294.98,296.45,9907.0
2020-04-15 10:30:00,296.33,297.46,296.07,296.51,8534.0,296.33,297.46,296.07,296.51,8534.0
2020-04-15 10:35:00,296.56,296.87,295.31,295.69,7053.0,296.56,296.87,295.31,295.69,7053.0
2020-04-15 10:40:00,296.11,297.5,295.68,297.5,9420.0,296.11,297.5,295.68,297.5,9420.0
2020-04-15 10:45:00,297.6,298.09,297.29,297.82,6247.0,297.6,298.09,297.29,297.82,6247.0
2020-04-15 10:50:00,297.72,297.72,297.15,297.66,7402.0,297.72,297.72,297.15,297.66,7402.0
2020-04-15 10:55:00,297.51,298.58,297.35,298.37,9794.0,297.51,298.58,297.35,298.37,9794.0
2020-04-15 11:00:00,298.28,298.49,297.32,297.72,6293.0,298.28,298.49,297.32,297.72,6293.0
2020-04-15 11:05:00,297.59,297.92,297.37,297.8,5840.0,297.59,297.92,297.37,297.8,5840.0
2020-04-15 11:10:00,297.97,298.95,297.86,298.8,8914.0,297.97,298.95,297.86,298.8,8914.0
2020-04-15 11:15:00,298.73,298.73,296.8,297.22,9377.0,298.73,298.73,296.8,297.22,9377.0
2020-04-15 11:20:00,297.09,297.75,296.75,296.75,4910.0,297.09,297.75,296.75,296.75,4910.0
2020-04-15 11:25:00,296.76,298.04,296.76,297.95,6323.0,296.76,298.04,296.76,297.95,6323.0
2020-04-15 11:30:00,297.92,298.2,297.31,297.32,10393.0,297.92,298.2,297.31,297.32,10393.0
2020-04-15 11:35:00,297.32,297.32,295.37,295.51,9463.0,297.32,297.32,295.37,295.51,9463.0
2020-04-15 11:40:00,295.59,295.9,295.13,295.5,8139.0,295.59,295.9,295.13,295.5,8139.0
2020-04-15 11:45:00,295.29,295.49,294.86,295.44,10637.0,295.29,295.49,294.86,295.44,10637.0
2020-04-15 11:50:00,295.5,296.13,295.5,295.66,23353.0,295.5,296.13,295.5,295.66,23353.0
2020-04-15 11:55:00,295.51,295.65,294.89,294.89,17905.0,295.51,295.65,294.89,294.89,17905.0
2020-04-15 12:00:00,294.98,295.23,294.33,295.0,21115.0,294.98,295.23,294.33,295.0,21115.0
2020-04-15 12:05:00,295.07,295.07,294.51,294.58,22086.0,295.07,295.07,294.51,294.58,22086.0
2020-04-15 12:10:00,294.74,295.7,294.6,295.7,7083.0,294.74,295.7,294.6,295.7,7083.0
2020-04-15 12:15:00,295.88,296.04,295.39,295.56,4605.0,295.88,296.04,295.39,295.56,4605.0
2020-04-15 12:20:00,295.59,296.53,295.56,296.02,7012.0,295.59,296.53,295.56,296.02,7012.0
2020-04-15 12:25:00,296.15,296.93,295.99,296.93,4472.0,296.15,296.93,295.99,296.93,4472.0
2020-04-15 12:30:00,296.7,296.96,296.28,296.77,5660.0,296.7,296.96,296.28,296.77,5660.0
2020-04-15 12:35:00,296.87,297.01,296.33,296.81,7291.0,296.87,297.01,296.33,296.81,7291.0
2020-04-15 12:40:00,296.82,297.16,296.31,297.13,4600.0,296.82,297.16,296.31,297.13,4600.0
2020-04-15 12:45:00,297.01,297.12,296.31,296.52,3898.0,297.01,297.12,296.31,296.52,3898.0
2020-04-15 12:50:00,296.64,297.01,296.14,296.71,6510.0,296.64,297.01,296.14,296.71,6510.0
2020-04-15 12:55:00,296.56,296.88,296.42,296.73,5350.0,296.56,296.88,296.42,296.73,5350.0
2020-04-15 13:00:00,296.65,296.65,296.1,296.15,4605.0,296.65,296.65,296.1,296.15,4605.0
2020-04-15 13:05:00,296.08,296.15,295.49,295.51,8971.0,296.08,296.15,295.49,295.51,8971.0
2020-04-15 13:10:00,295.46,296.15,295.46,296.15,5150.0,295.46,296.15,295.46,296.15,5150.0
2020-04-15 13:15:00,296.14,296.14,295.33,295.8,4461.0,296.14,296.14,295.33,295.8,4461.0
2020-04-15 13:20:00,295.5,295.5,294.7,294.87,3330.0,295.5,295.5,294.7,294.87,3330.0
2020-04-15 13:25:00,294.87,295.24,294.7,295.02,7043.0,294.87,295.24,294.7,295.02,7043.0
2020-04-15 13:30:00,295.03,295.15,294.17,294.38,15148.0,295.03,295.15,294.17,294.38,15148.0
2020-04-15 13:35:00,294.55,294.59,294.0,294.38,5141.0,294.55,294.59,294.0,294.38,5141.0
2020-04-15 13:40:00,294.41,295.51,294.2,295.3,10820.0,294.41,295.51,294.2,295.3,10820.0
2020-04-15 13:45:00,295.23,296.57,295.19,296.36,13235.0,295.23,296.57,295.19,296.36,13235.0
2020-04-15 13:50:00,296.33,296.87,296.04,296.5,9420.0,296.33,296.87,296.04,296.5,9420.0
2020-04-15 13:55:00,296.6,296.92,296.17,296.23,7589.0,296.6,296.92,296.17,296.23,7589.0
2020-04-15 14:00:00,296.39,297.85,296.39,297.71,10709.0,296.39,297.85,296.39,297.71,10709.0
2020-04-15 14:05:00,297.61,298.05,297.58,297.9,7939.0,297.61,298.05,297.58,297.9,7939.0
2020-04-15 14:10:00,297.91,298.91,297.9,298.86,9450.0,297.91,298.91,297.9,298.86,9450.0
2020-04-15 14:15:00,298.75,298.95,298.29,298.29,6526.0,298.75,298.95,298.29,298.29,6526.0
2020-04-15 14:20:00,298.28,299.39,297.16,298.52,34156.0,298.28,299.39,297.16,298.52,34156.0
2020-04-15 14:25:00,298.42,298.61,297.67,297.88,14098.0,298.42,298.61,297.67,297.88,14098.0
2020-04-15 14:30:00,297.91,297.97,297.08,297.87,4407.0,297.91,297.97,297.08,297.87,4407.0
2020-04-15 14:35:00,297.85,298.5,297.85,298.02,5101.0,297.85,298.5,297.85,298.02,5101.0
2020-04-15 14:40:00,297.9,297.99,297.42,297.43,6167.0,297.9,297.99,297.42,297.43,6167.0
2020-04-15 14:45:00,297.52,297.58,297.08,297.41,6659.0,297.52,297.58,297.08,297.41,6659.0
2020-04-15 14:50:00,297.68,297.68,296.66,296.74,8559.0,297.68,297.68,296.66,296.74,8559.0
2020-04-15 14:55:00,296.91,297.55,296.52,297.12,7779.0,296.91,297.55,296.52,297.12,7779.0
2020-04-15 15:00:00,297.07,297.41,296.32,296.32,5662.0,297.07,297.41,296.32,296.32,5662.0
2020-04-15 15:05:00,296.3,296.56,295.81,295.97,8696.0,296.3,296.56,295.81,295.97,8696.0
2020-04-15 15:10:00,295.87,295.93,295.45,295.51,9057.0,295.87,295.93,295.45,295.51,9057.0
2020-04-15 15:15:00,295.54,296.66,295.46,296.48,9688.0,295.54,296.66,295.46,296.48,9688.0
2020-04-15 15:20:00,296.57,296.61,295.48,295.88,12100.0,296.57,296.61,295.48,295.88,12100.0
2020-04-15 15:25:00,295.77,295.92,295.11,295.4,14060.0,295.77,295.92,295.11,295.4,14060.0
2020-04-15 15:30:00,295.43,296.33,295.4,296.14,28815.0,295.43,296.33,295.4,296.14,28815.0
2020-04-15 15:35:00,296.19,296.24,295.67,295.79,17596.0,296.19,296.24,295.67,295.79,17596.0
2020-04-15 15:40:00,295.78,295.78,294.67,295.29,16748.0,295.78,295.78,294.67,295.29,16748.0
2020-04-15 15:45:00,295.21,295.59,295.1,295.15,18014.0,295.21,295.59,295.1,295.15,18014.0
2020-04-15 15:50:00,295.15,295.27,294.61,294.84,25119.0,295.15,295.27,294.61,294.84,25119.0
2020-04-15 15:55:00,294.78,295.96,294.78,295.84,41190.0,294.78,295.96,294.78,295.84,41190.0
2020-04-16 09:30:00,300.48,301.85,298.58,299.74,59894.0,300.48,301.85,298.58,299.74,59894.0
2020-04-16 09:35:00,300.25,300.25,298.37,298.38,17053.0,300.25,300.25,298.37,298.38,17053.0
2020-04-16 09:40:00,298.38,300.0,298.31,299.37,15163.0,298.38,300.0,298.31,299.37,15163.0
2020-04-16 09:45:00,299.87,300.18,298.76,299.95,19589.0,299.87,300.18,298.76,299.95,19589.0
2020-04-16 09:50:00,299.94,300.22,297.36,297.57,17400.0,299.94,300.22,297.36,297.57,17400.0
2020-04-16 09:55:00,297.95,298.39,296.56,297.43,12184.0,297.95,298.39,296.56,297.43,12184.0
2020-04-16 10:00:00,297.23,297.6,296.01,296.01,10259.0,297.23,297.6,296.01,296.01,10259.0
2020-04-16 10:05:00,296.14,298.05,296.0,297.76,15163.0,296.14,298.05,296.0,297.76,15163.0
2020-04-16 10:10:00,297.72,298.09,296.31,296.31,15497.0,297.72,298.09,296.31,296.31,15497.0
2020-04-16 10:15:00,296.1,296.61,295.71,296.4,11759.0,296.1,296.61,295.71,296.4,11759.0
2020-04-16 10:20:00,296.17,297.63,296.17,297.07,14459.0,296.17,297.63,296.17,297.07,14459.0
2020-04-16 10:25:00,296.95,297.37,296.66,297.37,9000.0,296.95,297.37,296.66,297.37,9000.0
2020-04-16 10:30:00,297.09,297.1,296.21,296.88,8559.0,297.09,297.1,296.21,296.88,8559.0
2020-04-16 10:35:00,296.65,296.79,295.3,295.3,9278.0,296.65,296.79,295.3,295.3,9278.0
2020-04-16 10:40:00,295.31,297.04,295.04,296.91,6529.0,295.31,297.04,295.04,296.91,6529.0
2020-04-16 10:45:00,296.98,296.98,296.21,296.75,5785.0,296.98,296.98,296.21,296.75,5785.0
2020-04-16 10:50:00,296.54,297.16,296.25,296.55,10920.0,296.54,297.16,296.25,296.55,10920.0
2020-04-16 10:55:00,296.73,297.46,296.59,297.27,6796.0,296.73,297.46,296.59,297.27,6796.0
2020-04-16 11:00:00,297.28,297.36,296.49,296.83,5468.0,297.28,297.36,296.49,296.83,5468.0
2020-04-16 11:05:00,296.9,297.4,296.68,297.04,7036.0,296.9,297.4,296.68,297.04,7036.0
2020-04-16 11:10:00,296.94,298.38,296.93,298.23,9483.0,296.94,298.38,296.93,298.23,9483.0
2020-04-16 11:15:00,298.07,298.8,297.92,298.53,7270.0,298.07,298.8,297.92,298.53,7270.0
2020-04-16 11:20:00,298.71,299.99,298.56,299.99,11683.0,298.71,299.99,298.56,299.99,11683.0
2020-04-16 11:25:00,299.99,300.26,299.53,299.53,13708.0,299.99,300.26,299.53,299.53,13708.0
2020-04-16 11:30:00,299.54,299.95,299.24,299.36,16253.0,299.54,299.95,299.24,299.36,16253.0
2020-04-16 11:35:00,299.36,299.88,298.93,298.93,15595.0,299.36,299.88,298.93,298.93,15595.0
2020-04-16 11:40:00,298.98,299.5,298.48,298.6,47222.0,298.98,299.5,298.48,298.6,47222.0
2020-04-16 11:45:00,298.59,299.17,297.83,298.31,18639.0,298.59,299.17,297.83,298.31,18639.0
2020-04-16 11:50:00,298.1,299.45,298.1,299.23,8497.0,298.1,299.45,298.1,299.23,8497.0
2020-04-16 11:55:00,299.17,299.36,298.89,299.22,7767.0,299.17,299.36,298.89,299.22,7767.0
2020-04-16 12:00:00,299.2,299.5,297.93,297.97,7037.0,299.2,299.5,297.93,297.97,7037.0
2020-04-16 12:05:00,297.98,298.13,297.2,297.3,9988.0,297.98,298.13,297.2,297.3,9988.0
2020-04-16 12:10:00,297.34,297.54,296.66,296.94,9339.0,297.34,297.54,296.66,296.94,9339.0
2020-04-16 12:15:00,296.8,296.83,295.28,295.86,14414.0,296.8,296.83,295.28,295.86,14414.0
2020-04-16 12:20:00,295.78,296.02,295.5,295.62,7585.0,295.78,296.02,295.5,295.62,7585.0
2020-04-16 12:25:00,295.56,295.98,294.33,294.68,15158.0,295.56,295.98,294.33,294.68,15158.0
2020-04-16 12:30:00,294.57,294.57,292.12,292.93,20879.0,294.57,294.57,292.12,292.93,20879.0
2020-04-16 12:35:00,292.97,293.05,291.65,292.51,20986.0,292.97,293.05,291.65,292.51,20986.0
2020-04-16 12:40:00,292.39,292.8,291.87,292.01,13163.0,292.39,292.8,291.87,292.01,13163.0
2020-04-16 12:45:00,292.17,292.17,289.63,291.05,41156.0,292.17,292.17,289.63,291.05,41156.0
2020-04-16 12:50:00,291.03,291.18,290.53,290.75,6076.0,291.03,291.18,290.53,290.75,6076.0
2020-04-16 12:55:00,290.57,291.79,290.23,291.44,26013.0,290.57,291.79,290.23,291.44,26013.0
2020-04-16 13:00:00,291.36,292.33,291.24,291.91,16025.0,291.36,292.33,291.24,291.91,16025.0
2020-04-16 13:05:00,291.81,292.59,291.81,292.15,8099.0,291.81,292.59,291.81,292.15,8099.0
2020-04-16 13:10:00,292.18,292.45,291.89,292.29,4424.0,292.18,292.45,291.89,292.29,4424.0
2020-04-16 13:15:00,292.31,292.66,291.91,292.06,4655.0,292.31,292.66,291.91,292.06,4655.0
2020-04-16 13:20:00,292.35,292.38,291.7,292.35,5463.0,292.35,292.38,291.7,292.35,5463.0
2020-04-16 13:25:00,291.65,292.27,291.65,292.22,4015.0,291.65,292.27,291.65,292.22,4015.0
2020-04-16 13:30:00,292.27,292.27,291.31,291.53,12784.0,292.27,292.27,291.31,291.53,12784.0
2020-04-16 13:35:00,291.6,291.91,291.02,291.1,6806.0,291.6,291.91,291.02,291.1,6806.0
2020-04-16 13:40:00,291.17,291.4,290.84,291.09,18882.0,291.17,291.4,290.84,291.09,18882.0
2020-04-16 13:45:00,290.95,291.15,290.64,290.64,16417.0,290.95,291.15,290.64,290.64,16417.0
2020-04-16 13:50:00,290.64,290.72,289.85,289.99,28241.0,290.64,290.72,289.85,289.99,28241.0
2020-04-16 13:55:00,290.0,290.54,289.69,290.48,17431.0,290.0,290.54,289.69,290.48,17431.0
2020-04-16 14:00:00,290.44,290.44,289.73,290.16,11538.0,290.44,290.44,289.73,290.16,11538.0
2020-04-16 14:05:00,290.29,290.41,289.85,290.1,12156.0,290.29,290.41,289.85,290.1,12156.0
2020-04-16 14:10:00,290.04,290.18,289.84,290.1,10664.0,290.04,290.18,289.84,290.1,10664.0
2020-04-16 14:15:00,290.18,290.28,289.64,289.98,18201.0,290.18,290.28,289.64,289.98,18201.0
2020-04-16 14:20:00,289.95,290.27,289.46,289.46,13991.0,289.95,290.27,289.46,289.46,13991.0
2020-04-16 14:25:00,289.38,290.61,289.21,290.46,22647.0,289.38,290.61,289.21,290.46,22647.0
2020-04-16 14:30:00,290.41,291.89,290.41,291.89,15031.0,290.41,291.89,290.41,291.89,15031.0
2020-04-16 14:35:00,291.88,293.44,291.88,293.41,11168.0,291.88,293.44,291.88,293.41,11168.0
2020-04-16 14:40:00,293.37,293.41,291.64,291.7,15782.0,293.37,293.41,291.64,291.7,15782.0
2020-04-16 14:45:00,291.79,292.17,291.32,291.56,8303.0,291.79,292.17,291.32,291.56,8303.0
2020-04-16 14:50:00,291.6,292.33,291.11,292.29,14799.0,291.6,292.33,291.11,292.29,14799.0
2020-04-16 14:55:00,292.19,292.71,292.02,292.5,5477.0,292.19,292.71,292.02,292.5,5477.0
2020-04-16 15:00:00,292.58,292.63,291.49,292.08,8041.0,292.58,292.63,291.49,292.08,8041.0
2020-04-16 15:05:00,292.17,292.32,291.49,291.72,7032.0,292.17,292.32,291.49,291.72,7032.0
2020-04-16 15:10:00,291.73,291.74,291.3,291.63,6109.0,291.73,291.74,291.3,291.63,6109.0
2020-04-16 15:15:00,291.43,291.86,291.04,291.37,8108.0,291.43,291.86,291.04,291.37,8108.0
2020-04-16 15:20:00,291.35,291.89,291.21,291.85,7700.0,291.35,291.89,291.21,291.85,7700.0
2020-04-16 15:25:00,292.03,292.9,291.9,292.9,13748.0,292.03,292.9,291.9,292.9,13748.0
2020-04-16 15:30:00,292.91,293.21,292.57,293.16,10492.0,292.91,293.21,292.57,293.16,10492.0
2020-04-16 15:35:00,293.22,293.32,292.55,293.03,14826.0,293.22,293.32,292.55,293.03,14826.0
2020-04-16 15:40:00,293.15,293.21,292.68,292.71,15009.0,293.15,293.21,292.68,292.71,15009.0
2020-04-16 15:45:00,292.73,292.77,291.93,291.93,30402.0,292.73,292.77,291.93,291.93,30402.0
2020-04-16 15:50:00,292.01,292.91,291.55,291.64,50555.0,292.01,292.91,291.55,291.64,50555.0
2020-04-16 15:55:00,291.57,291.97,290.25,291.48,119294.0,291.57,291.97,290.25,291.48,119294.0
2020-04-17 09:30:00,302.09,302.15,298.55,299.03,133123.0,302.09,302.15,298.55,299.03,133123.0
2020-04-17 09:35:00,298.55,299.02,296.51,298.99,29874.0,298.55,299.02,296.51,298.99,29874.0
2020-04-17 09:40:00,298.47,298.97,297.05,297.42,22732.0,298.47,298.97,297.05,297.42,22732.0
2020-04-17 09:45:00,297.78,300.38,297.09,299.66,19487.0,297.78,300.38,297.09,299.66,19487.0
2020-04-17 09:50:00,299.44,299.84,298.55,299.18,16421.0,299.44,299.84,298.55,299.18,16421.0
2020-04-17 09:55:00,299.22,301.24,299.07,300.09,18123.0,299.22,301.24,299.07,300.09,18123.0
2020-04-17 10:00:00,299.95,301.62,299.46,301.54,14316.0,299.95,301.62,299.46,301.54,14316.0
2020-04-17 10:05:00,301.75,302.7,301.15,302.39,15800.0,301.75,302.7,301.15,302.39,15800.0
2020-04-17 10:10:00,302.38,303.12,300.24,300.61,27042.0,302.38,303.12,300.24,300.61,27042.0
2020-04-17 10:15:00,300.31,300.32,298.48,299.9,26718.0,300.31,300.32,298.48,299.9,26718.0
2020-04-17 10:20:00,299.85,300.91,299.34,299.34,10785.0,299.85,300.91,299.34,299.34,10785.0
2020-04-17 10:25:00,299.51,300.3,299.28,299.5,15727.0,299.51,300.3,299.28,299.5,15727.0
2020-04-17 10:30:00,299.74,300.64,299.0,300.58,15686.0,299.74,300.64,299.0,300.58,15686.0
2020-04-17 10:35:00,300.5,301.13,300.24,301.12,13231.0,300.5,301.13,300.24,301.12,13231.0
2020-04-17 10:40:00,301.28,301.57,300.49,300.71,11254.0,301.28,301.57,300.49,300.71,11254.0
2020-04-17 10:45:00,300.13,300.26,298.89,298.89,10495.0,300.13,300.26,298.89,298.89,10495.0
2020-04-17 10:50:00,298.97,300.3,298.88,300.06,10798.0,298.97,300.3,298.88,300.06,10798.0
2020-04-17 10:55:00,300.16,300.96,299.97,300.24,8957.0,300.16,300.96,299.97,300.24,8957.0
2020-04-17 11:00:00,300.17,301.53,300.04,301.0,8501.0,300.17,301.53,300.04,301.0,8501.0
2020-04-17 11:05:00,301.0,301.53,300.67,301.19,6430.0,301.0,301.53,300.67,301.19,6430.0
2020-04-17 11:10:00,301.18,301.3,299.97,300.19,4514.0,301.18,301.3,299.97,300.19,4514.0
2020-04-17 11:15:00,300.19,300.44,299.65,299.97,6057.0,300.19,300.44,299.65,299.97,6057.0
2020-04-17 11:20:00,299.88,300.19,299.16,299.84,29561.0,299.88,300.19,299.16,299.84,29561.0
2020-04-17 11:25:00,299.59,299.62,297.92,298.75,15047.0,299.59,299.62,297.92,298.75,15047.0
2020-04-17 11:30:00,299.06,299.48,298.54,299.41,12717.0,299.06,299.48,298.54,299.41,12717.0
2020-04-17 11:35:00,299.56,300.17,299.12,300.09,8486.0,299.56,300.17,299.12,300.09,8486.0
2020-04-17 11:40:00,300.0,300.35,299.72,299.82,7489.0,300.0,300.35,299.72,299.82,7489.0
2020-04-17 11:45:00,299.74,300.27,299.73,300.07,7157.0,299.74,300.27,299.73,300.07,7157.0
2020-04-17 11:50:00,299.99,300.88,299.71,300.61,5097.0,299.99,300.88,299.71,300.61,5097.0
2020-04-17 11:55:00,300.41,300.55,299.88,300.35,5944.0,300.41,300.55,299.88,300.35,5944.0
2020-04-17 12:00:00,300.31,300.32,299.41,300.26,9507.0,300.31,300.32,299.41,300.26,9507.0
2020-04-17 12:05:00,300.23,300.49,299.72,299.83,12956.0,300.23,300.49,299.72,299.83,12956.0
2020-04-17 12:10:00,299.84,300.53,299.64,300.17,10597.0,299.84,300.53,299.64,300.17,10597.0
2020-04-17 12:15:00,300.24,300.98,300.1,300.75,9321.0,300.24,300.98,300.1,300.75,9321.0
2020-04-17 12:20:00,300.83,301.02,300.25,300.6,8576.0,300.83,301.02,300.25,300.6,8576.0
2020-04-17 12:25:00,300.63,300.68,300.12,300.3,9584.0,300.63,300.68,300.12,300.3,9584.0
2020-04-17 12:30:00,300.25,300.4,299.74,300.39,9374.0,300.25,300.4,299.74,300.39,9374.0
2020-04-17 12:35:00,300.4,300.86,300.31,300.31,4859.0,300.4,300.86,300.31,300.31,4859.0
2020-04-17 12:40:00,300.31,300.62,300.26,300.28,6497.0,300.31,300.62,300.26,300.28,6497.0
2020-04-17 12:45:00,300.18,300.51,299.92,300.51,7711.0,300.18,300.51,299.92,300.51,7711.0
2020-04-17 12:50:00,300.75,300.96,300.01,300.74,7265.0,300.75,300.96,300.01,300.74,7265.0
2020-04-17 12:55:00,300.64,300.77,299.55,299.79,7055.0,300.64,300.77,299.55,299.79,7055.0
2020-04-17 13:00:00,299.69,300.58,299.59,300.06,5558.0,299.69,300.58,299.59,300.06,5558.0
2020-04-17 13:05:00,299.96,300.42,299.63,300.22,8828.0,299.96,300.42,299.63,300.22,8828.0
2020-04-17 13:10:00,300.28,300.28,299.71,299.71,7000.0,300.28,300.28,299.71,299.71,7000.0
2020-04-17 13:15:00,299.94,300.41,299.62,300.16,7122.0,299.94,300.41,299.62,300.16,7122.0
2020-04-17 13:20:00,300.16,300.29,299.54,299.61,8110.0,300.16,300.29,299.54,299.61,8110.0
2020-04-17 13:25:00,299.61,300.08,299.61,299.8,8886.0,299.61,300.08,299.61,299.8,8886.0
2020-04-17 13:30:00,299.79,300.5,299.79,300.5,7149.0,299.79,300.5,299.79,300.5,7149.0
2020-04-17 13:35:00,300.36,301.38,299.99,301.38,7768.0,300.36,301.38,299.99,301.38,7768.0
2020-04-17 13:40:00,301.29,302.16,301.29,302.15,7072.0,301.29,302.16,301.29,302.15,7072.0
2020-04-17 13:45:00,302.22,302.68,301.84,302.13,10162.0,302.22,302.68,301.84,302.13,10162.0
2020-04-17 13:50:00,302.15,302.71,301.93,301.94,8796.0,302.15,302.71,301.93,301.94,8796.0
2020-04-17 13:55:00,301.93,302.06,301.14,301.66,7887.0,301.93,302.06,301.14,301.66,7887.0
2020-04-17 14:00:00,301.51,301.53,300.61,300.62,13512.0,301.51,301.53,300.61,300.62,13512.0
2020-04-17 14:05:00,300.22,300.51,300.08,300.08,10571.0,300.22,300.51,300.08,300.08,10571.0
2020-04-17 14:10:00,299.99,300.41,299.85,300.41,4731.0,299.99,300.41,299.85,300.41,4731.0
2020-04-17 14:15:00,300.5,300.5,299.99,300.09,6929.0,300.5,300.5,299.99,300.09,6929.0
2020-04-17 14:20:00,300.1,300.1,299.76,299.88,4643.0,300.1,300.1,299.76,299.88,4643.0
2020-04-17 14:25:00,299.78,300.15,299.25,299.41,9523.0,299.78,300.15,299.25,299.41,9523.0
2020-04-17 14:30:00,299.47,299.73,299.2,299.51,4945.0,299.47,299.73,299.2,299.51,4945.0
2020-04-17 14:35:00,299.4,299.4,298.58,298.88,7239.0,299.4,299.4,298.58,298.88,7239.0
2020-04-17 14:40:00,298.88,299.19,298.61,298.87,7303.0,298.88,299.19,298.61,298.87,7303.0
2020-04-17 14:45:00,298.87,299.26,298.87,299.24,7123.0,298.87,299.26,298.87,299.24,7123.0
2020-04-17 14:50:00,299.22,299.26,298.34,298.63,16093.0,299.22,299.26,298.34,298.63,16093.0
2020-04-17 14:55:00,298.72,299.12,298.52,298.76,11134.0,298.72,299.12,298.52,298.76,11134.0
2020-04-17 15:00:00,298.69,299.12,298.37,299.08,12116.0,298.69,299.12,298.37,299.08,12116.0
2020-04-17 15:05:00,298.98,299.28,298.86,298.94,10926.0,298.98,299.28,298.86,298.94,10926.0
2020-04-17 15:10:00,298.89,299.21,298.86,298.88,9708.0,298.89,299.21,298.86,298.88,9708.0
2020-04-17 15:15:00,298.87,299.28,298.82,299.21,12986.0,298.87,299.28,298.82,299.21,12986.0
2020-04-17 15:20:00,299.28,299.38,298.75,298.97,11183.0,299.28,299.38,298.75,298.97,11183.0
2020-04-17 15:25:00,298.97,299.36,298.96,299.32,14763.0,298.97,299.36,298.96,299.32,14763.0
2020-04-17 15:30:00,299.24,300.51,299.24,300.17,12697.0,299.24,300.51,299.24,300.17,12697.0
2020-04-17 15:35:00,300.23,300.56,299.87,300.46,22304.0,300.23,300.56,299.87,300.46,22304.0
2020-04-17 15:40:00,300.49,300.69,300.04,300.11,35743.0,300.49,300.69,300.04,300.11,35743.0
2020-04-17 15:45:00,300.11,300.51,299.87,300.0,34877.0,300.11,300.51,299.87,300.0,34877.0
2020-04-17 15:50:00,299.5,300.69,299.35,299.85,46052.0,299.5,300.69,299.35,299.85,46052.0
2020-04-17 15:55:00,299.81,300.15,298.82,299.59,100040.0,299.81,300.15,298.82,299.59,100040.0
2020-04-20 09:30:00,298.19,298.99,296.6,298.2,74742.0,298.19,298.99,296.6,298.2,74742.0
2020-04-20 09:35:00,298.53,302.29,298.47,298.81,38532.0,298.53,302.29,298.47,298.81,38532.0
2020-04-20 09:40:00,299.24,299.47,297.13,298.0,23419.0,299.24,299.47,297.13,298.0,23419.0
2020-04-20 09:45:00,298.04,300.53,298.03,299.06,15590.0,298.04,300.53,298.03,299.06,15590.0
2020-04-20 09:50:00,299.56,300.0,298.68,299.14,8768.0,299.56,300.0,298.68,299.14,8768.0
2020-04-20 09:55:00,299.17,299.69,298.03,298.84,12778.0,299.17,299.69,298.03,298.84,12778.0
2020-04-20 10:00:00,299.06,299.3,298.34,299.17,6623.0,299.06,299.3,298.34,299.17,6623.0
2020-04-20 10:05:00,299.23,299.23,297.21,297.43,18024.0,299.23,299.23,297.21,297.43,18024.0
2020-04-20 10:10:00,297.51,299.02,297.5,298.31,18750.0,297.51,299.02,297.5,298.31,18750.0
2020-04-20 10:15:00,298.24,299.59,298.0,299.59,31576.0,298.24,299.59,298.0,299.59,31576.0
2020-04-20 10:20:00,299.59,299.84,299.19,299.44,15314.0,299.59,299.84,299.19,299.44,15314.0
2020-04-20 10:25:00,299.66,300.18,299.1,299.27,16058.0,299.66,300.18,299.1,299.27,16058.0
2020-04-20 10:30:00,299.21,299.87,299.0,299.18,23432.0,299.21,299.87,299.0,299.18,23432.0
2020-04-20 10:35:00,299.17,299.76,298.76,299.61,17933.0,299.17,299.76,298.76,299.61,17933.0
2020-04-20 10:40:00,299.56,300.69,298.91,300.5,11401.0,299.56,300.69,298.91,300.5,11401.0
2020-04-20 10:45:00,300.72,302.26,300.71,301.9,18390.0,300.72,302.26,300.71,301.9,18390.0
2020-04-20 10:50:00,301.74,302.15,301.1,301.58,5708.0,301.74,302.15,301.1,301.58,5708.0
2020-04-20 10:55:00,301.58,302.13,301.54,301.6,6725.0,301.58,302.13,301.54,301.6,6725.0
2020-04-20 11:00:00,301.75,302.11,301.55,301.8,10829.0,301.75,302.11,301.55,301.8,10829.0
2020-04-20 11:05:00,301.81,302.13,301.52,301.92,15308.0,301.81,302.13,301.52,301.92,15308.0
2020-04-20 11:10:00,301.99,302.12,301.6,301.67,17847.0,301.99,302.12,301.6,301.67,17847.0
2020-04-20 11:15:00,301.5,301.64,300.84,301.2,9084.0,301.5,301.64,300.84,301.2,9084.0
2020-04-20 11:20:00,301.22,302.19,301.22,301.82,15062.0,301.22,302.19,301.22,301.82,15062.0
2020-04-20 11:25:00,301.77,302.81,301.75,302.81,18592.0,301.77,302.81,301.75,302.81,18592.0
2020-04-20 11:30:00,302.68,302.95,302.4,302.75,16927.0,302.68,302.95,302.4,302.75,16927.0
2020-04-20 11:35:00,302.87,305.65,302.87,305.48,34284.0,302.87,305.65,302.87,305.48,34284.0
2020-04-20 11:40:00,305.44,307.46,305.14,307.36,43177.0,305.44,307.46,305.14,307.36,43177.0
2020-04-20 11:45:00,307.25,307.47,306.01,307.37,26860.0,307.25,307.47,306.01,307.37,26860.0
2020-04-20 11:50:00,307.21,308.14,306.84,307.76,30108.0,307.21,308.14,306.84,307.76,30108.0
2020-04-20 11:55:00,308.11,308.11,306.56,307.54,15435.0,308.11,308.11,306.56,307.54,15435.0
2020-04-20 12:00:00,307.51,307.51,306.53,306.72,12155.0,307.51,307.51,306.53,306.72,12155.0
2020-04-20 12:05:00,306.72,306.81,305.44,306.66,22323.0,306.72,306.81,305.44,306.66,22323.0
2020-04-20 12:10:00,306.82,307.42,306.34,306.34,8705.0,306.82,307.42,306.34,306.34,8705.0
2020-04-20 12:15:00,306.17,307.47,305.86,307.35,9409.0,306.17,307.47,305.86,307.35,9409.0
2020-04-20 12:20:00,307.38,307.76,306.94,307.39,14667.0,307.38,307.76,306.94,307.39,14667.0
2020-04-20 12:25:00,307.42,307.85,307.04,307.04,9237.0,307.42,307.85,307.04,307.04,9237.0
2020-04-20 12:30:00,307.13,307.57,306.48,306.49,18354.0,307.13,307.57,306.48,306.49,18354.0
2020-04-20 12:35:00,306.74,307.11,306.48,306.62,8534.0,306.74,307.11,306.48,306.62,8534.0
2020-04-20 12:40:00,306.46,306.74,306.25,306.52,8190.0,306.46,306.74,306.25,306.52,8190.0
2020-04-20 12:45:00,306.52,306.58,305.78,305.93,8587.0,306.52,306.58,305.78,305.93,8587.0
2020-04-20 12:50:00,305.96,306.07,304.59,304.99,14920.0,305.96,306.07,304.59,304.99,14920.0
2020-04-20 12:55:00,305.0,305.25,304.76,305.07,8657.0,305.0,305.25,304.76,305.07,8657.0
2020-04-20 13:00:00,305.0,305.03,303.23,303.36,18621.0,305.0,305.03,303.23,303.36,18621.0
2020-04-20 13:05:00,303.38,303.99,303.3,303.99,7600.0,303.38,303.99,303.3,303.99,7600.0
2020-04-20 13:10:00,304.11,304.28,303.88,304.03,6738.0,304.11,304.28,303.88,304.03,6738.0
2020-04-20 13:15:00,304.06,304.5,303.81,304.19,3500.0,304.06,304.5,303.81,304.19,3500.0
2020-04-20 13:20:00,303.9,304.0,303.29,303.39,5331.0,303.9,304.0,303.29,303.39,5331.0
2020-04-20 13:25:00,303.35,303.9,303.35,303.53,3220.0,303.35,303.9,303.35,303.53,3220.0
2020-04-20 13:30:00,303.67,304.04,303.31,304.04,3651.0,303.67,304.04,303.31,304.04,3651.0
2020-04-20 13:35:00,304.18,304.58,303.72,304.58,5208.0,304.18,304.58,303.72,304.58,5208.0
2020-04-20 13:40:00,304.65,305.16,304.57,305.11,9342.0,304.65,305.16,304.57,305.11,9342.0
2020-04-20 13:45:00,305.06,305.24,304.68,304.8,7102.0,305.06,305.24,304.68,304.8,7102.0
2020-04-20 13:50:00,304.8,305.25,304.63,305.16,6952.0,304.8,305.25,304.63,305.16,6952.0
2020-04-20 13:55:00,304.97,305.21,304.53,305.06,5670.0,304.97,305.21,304.53,305.06,5670.0
2020-04-20 14:00:00,305.04,305.3,304.59,305.29,7002.0,305.04,305.3,304.59,305.29,7002.0
2020-04-20 14:05:00,305.4,305.87,305.31,305.56,5500.0,305.4,305.87,305.31,305.56,5500.0
2020-04-20 14:10:00,305.77,305.88,304.78,305.02,7934.0,305.77,305.88,304.78,305.02,7934.0
2020-04-20 14:15:00,305.04,305.1,304.48,304.6,7012.0,305.04,305.1,304.48,304.6,7012.0
2020-04-20 14:20:00,304.55,304.7,303.42,303.5,9492.0,304.55,304.7,303.42,303.5,9492.0
2020-04-20 14:25:00,303.47,303.55,302.05,302.06,12101.0,303.47,303.55,302.05,302.06,12101.0
2020-04-20 14:30:00,302.25,302.91,302.07,302.63,8271.0,302.25,302.91,302.07,302.63,8271.0
2020-04-20 14:35:00,302.55,303.7,302.52,303.55,7142.0,302.55,303.7,302.52,303.55,7142.0
2020-04-20 14:40:00,303.65,304.47,303.27,304.35,6423.0,303.65,304.47,303.27,304.35,6423.0
2020-04-20 14:45:00,304.41,304.96,303.98,304.78,6099.0,304.41,304.96,303.98,304.78,6099.0
2020-04-20 14:50:00,304.89,304.89,303.51,303.69,4972.0,304.89,304.89,303.51,303.69,4972.0
2020-04-20 14:55:00,303.38,303.4,302.83,302.95,7427.0,303.38,303.4,302.83,302.95,7427.0
2020-04-20 15:00:00,303.06,304.21,303.06,303.44,7084.0,303.06,304.21,303.06,303.44,7084.0
2020-04-20 15:05:00,303.5,303.5,302.56,303.09,13693.0,303.5,303.5,302.56,303.09,13693.0
2020-04-20 15:10:00,303.11,303.64,302.75,303.64,5502.0,303.11,303.64,302.75,303.64,5502.0
2020-04-20 15:15:00,303.22,303.64,302.7,302.7,6205.0,303.22,303.64,302.7,302.7,6205.0
2020-04-20 15:20:00,302.99,303.73,302.8,303.73,5050.0,302.99,303.73,302.8,303.73,5050.0
2020-04-20 15:25:00,303.48,304.4,303.24,304.31,8221.0,303.48,304.4,303.24,304.31,8221.0
2020-04-20 15:30:00,304.16,304.4,303.73,304.18,6774.0,304.16,304.4,303.73,304.18,6774.0
2020-04-20 15:35:00,304.06,304.22,303.1,303.1,9956.0,304.06,304.22,303.1,303.1,9956.0
2020-04-20 15:40:00,303.28,303.76,302.49,302.5,10023.0,303.28,303.76,302.49,302.5,10023.0
2020-04-20 15:45:00,302.65,303.25,302.46,302.92,15067.0,302.65,303.25,302.46,302.92,15067.0
2020-04-20 15:50:00,303.15,303.22,301.08,302.41,37459.0,303.15,303.22,301.08,302.41,37459.0
2020-04-20 15:55:00,302.31,302.86,302.2,302.37,39729.0,302.31,302.86,302.2,302.37,39729.0
2020-04-21 09:30:00,300.0,302.31,295.0,302.16,116187.0,300.0,302.31,295.0,302.16,116187.0
2020-04-21 09:35:00,302.02,303.71,297.72,297.77,69431.0,302.02,303.71,297.72,297.77,69431.0
2020-04-21 09:40:00,297.13,298.3,296.32,296.72,18828.0,297.13,298.3,296.32,296.72,18828.0
2020-04-21 09:45:00,296.83,298.62,296.18,297.42,14484.0,296.83,298.62,296.18,297.42,14484.0
2020-04-21 09:50:00,296.91,297.44,296.0,296.86,9706.0,296.91,297.44,296.0,296.86,9706.0
2020-04-21 09:55:00,296.98,298.99,296.92,298.92,13428.0,296.98,298.99,296.92,298.92,13428.0
2020-04-21 10:00:00,299.19,300.42,298.11,299.8,41438.0,299.19,300.42,298.11,299.8,41438.0
2020-04-21 10:05:00,299.6,299.98,295.4,295.61,41946.0,299.6,299.98,295.4,295.61,41946.0
2020-04-21 10:10:00,295.75,296.15,294.62,294.93,14480.0,295.75,296.15,294.62,294.93,14480.0
2020-04-21 10:15:00,294.73,295.26,293.0,293.33,18744.0,294.73,295.26,293.0,293.33,18744.0
2020-04-21 10:20:00,293.39,293.41,290.62,291.26,60405.0,293.39,293.41,290.62,291.26,60405.0
2020-04-21 10:25:00,291.18,291.98,289.72,289.97,53877.0,291.18,291.98,289.72,289.97,53877.0
2020-04-21 10:30:00,290.0,290.36,288.26,289.56,28589.0,290.0,290.36,288.26,289.56,28589.0
2020-04-21 10:35:00,289.6,289.6,287.03,287.4,25562.0,289.6,289.6,287.03,287.4,25562.0
2020-04-21 10:40:00,287.48,289.78,286.73,288.01,35127.0,287.48,289.78,286.73,288.01,35127.0
2020-04-21 10:45:00,288.04,288.05,286.0,286.49,20637.0,288.04,288.05,286.0,286.49,20637.0
2020-04-21 10:50:00,286.17,286.89,284.61,284.82,30635.0,286.17,286.89,284.61,284.82,30635.0
2020-04-21 10:55:00,285.02,285.53,284.27,285.16,33731.0,285.02,285.53,284.27,285.16,33731.0
2020-04-21 11:00:00,285.23,287.01,284.65,285.59,24690.0,285.23,287.01,284.65,285.59,24690.0
2020-04-21 11:05:00,286.04,286.47,284.5,285.01,25890.0,286.04,286.47,284.5,285.01,25890.0
2020-04-21 11:10:00,284.85,285.1,284.17,284.55,28073.0,284.85,285.1,284.17,284.55,28073.0
2020-04-21 11:15:00,284.49,284.65,282.3,284.34,42384.0,284.49,284.65,282.3,284.34,42384.0
2020-04-21 11:20:00,284.75,285.98,284.53,285.23,13220.0,284.75,285.98,284.53,285.23,13220.0
2020-04-21 11:25:00,285.34,285.87,283.71,283.84,13675.0,285.34,285.87,283.71,283.84,13675.0
2020-04-21 11:30:00,284.23,286.28,284.23,285.56,18906.0,284.23,286.28,284.23,285.56,18906.0
2020-04-21 11:35:00,285.72,285.73,284.1,284.11,10984.0,285.72,285.73,284.1,284.11,10984.0
2020-04-21 11:40:00,284.38,285.46,283.92,284.5,11436.0,284.38,285.46,283.92,284.5,11436.0
2020-04-21 11:45:00,284.61,286.11,284.23,285.64,12348.0,284.61,286.11,284.23,285.64,12348.0
2020-04-21 11:50:00,285.55,286.06,285.22,285.81,36858.0,285.55,286.06,285.22,285.81,36858.0
2020-04-21 11:55:00,285.7,287.52,285.47,286.81,11818.0,285.7,287.52,285.47,286.81,11818.0
2020-04-21 12:00:00,286.97,287.08,284.98,285.33,41325.0,286.97,287.08,284.98,285.33,41325.0
2020-04-21 12:05:00,285.72,285.81,283.0,283.49,50647.0,285.72,285.81,283.0,283.49,50647.0
2020-04-21 12:10:00,283.55,284.66,283.0,284.01,24014.0,283.55,284.66,283.0,284.01,24014.0
2020-04-21 12:15:00,284.25,284.45,283.69,284.33,9165.0,284.25,284.45,283.69,284.33,9165.0
2020-04-21 12:20:00,284.4,284.99,283.95,284.3,8529.0,284.4,284.99,283.95,284.3,8529.0
2020-04-21 12:25:00,284.35,284.58,283.93,284.47,6083.0,284.35,284.58,283.93,284.47,6083.0
2020-04-21 12:30:00,284.45,284.71,283.28,283.53,12789.0,284.45,284.71,283.28,283.53,12789.0
2020-04-21 12:35:00,283.5,283.59,282.8,283.13,78883.0,283.5,283.59,282.8,283.13,78883.0
2020-04-21 12:40:00,283.11,283.11,281.61,282.18,52579.0,283.11,283.11,281.61,282.18,52579.0
2020-04-21 12:45:00,282.08,282.6,281.57,282.51,48849.0,282.08,282.6,281.57,282.51,48849.0
2020-04-21 12:50:00,282.51,284.32,282.4,284.23,16292.0,282.51,284.32,282.4,284.23,16292.0
2020-04-21 12:55:00,284.3,285.51,284.22,285.34,18388.0,284.3,285.51,284.22,285.34,18388.0
2020-04-21 13:00:00,285.38,286.19,285.04,286.15,6524.0,285.38,286.19,285.04,286.15,6524.0
2020-04-21 13:05:00,286.04,287.3,286.04,287.3,8304.0,286.04,287.3,286.04,287.3,8304.0
2020-04-21 13:10:00,287.3,289.67,287.3,288.9,31587.0,287.3,289.67,287.3,288.9,31587.0
2020-04-21 13:15:00,289.0,289.57,288.22,289.35,10086.0,289.0,289.57,288.22,289.35,10086.0
2020-04-21 13:20:00,289.29,290.95,289.22,290.95,22110.0,289.29,290.95,289.22,290.95,22110.0
2020-04-21 13:25:00,290.8,292.27,290.55,291.98,21753.0,290.8,292.27,290.55,291.98,21753.0
2020-04-21 13:30:00,291.77,292.09,290.77,291.26,51657.0,291.77,292.09,290.77,291.26,51657.0
2020-04-21 13:35:00,291.37,292.66,291.07,292.26,15445.0,291.37,292.66,291.07,292.26,15445.0
2020-04-21 13:40:00,292.32,292.49,291.36,291.85,13849.0,292.32,292.49,291.36,291.85,13849.0
2020-04-21 13:45:00,292.24,292.24,291.64,291.69,8962.0,292.24,292.24,291.64,291.69,8962.0
2020-04-21 13:50:00,291.47,292.76,291.3,292.61,6170.0,291.47,292.76,291.3,292.61,6170.0
2020-04-21 13:55:00,292.72,292.89,292.01,292.12,7828.0,292.72,292.89,292.01,292.12,7828.0
2020-04-21 14:00:00,292.18,293.26,291.34,293.07,10217.0,292.18,293.26,291.34,293.07,10217.0
2020-04-21 14:05:00,292.78,294.08,292.38,293.86,6400.0,292.78,294.08,292.38,293.86,6400.0
2020-04-21 14:10:00,293.69,294.73,293.6,294.65,8886.0,293.69,294.73,293.6,294.65,8886.0
2020-04-21 14:15:00,294.86,294.89,294.15,294.84,18219.0,294.86,294.89,294.15,294.84,18219.0
2020-04-21 14:20:00,294.79,296.61,294.67,296.35,16765.0,294.79,296.61,294.67,296.35,16765.0
2020-04-21 14:25:00,296.17,296.76,295.27,295.48,7103.0,296.17,296.76,295.27,295.48,7103.0
2020-04-21 14:30:00,295.28,296.04,295.03,295.86,12716.0,295.28,296.04,295.03,295.86,12716.0
2020-04-21 14:35:00,295.62,296.25,295.56,296.0,22165.0,295.62,296.25,295.56,296.0,22165.0
2020-04-21 14:40:00,295.87,295.89,294.07,294.61,15364.0,295.87,295.89,294.07,294.61,15364.0
2020-04-21 14:45:00,294.37,294.81,294.13,294.26,16787.0,294.37,294.81,294.13,294.26,16787.0
2020-04-21 14:50:00,294.25,294.43,293.34,294.13,10638.0,294.25,294.43,293.34,294.13,10638.0
2020-04-21 14:55:00,293.99,293.99,292.44,292.45,5535.0,293.99,293.99,292.44,292.45,5535.0
2020-04-21 15:00:00,292.7,294.1,292.65,293.75,11761.0,292.7,294.1,292.65,293.75,11761.0
2020-04-21 15:05:00,293.96,293.96,292.01,292.48,10979.0,293.96,293.96,292.01,292.48,10979.0
2020-04-21 15:10:00,292.49,293.81,292.41,293.64,10619.0,292.49,293.81,292.41,293.64,10619.0
2020-04-21 15:15:00,293.92,294.47,293.68,294.47,7564.0,293.92,294.47,293.68,294.47,7564.0
2020-04-21 15:20:00,294.35,294.87,293.83,294.08,18502.0,294.35,294.87,293.83,294.08,18502.0
2020-04-21 15:25:00,294.13,294.32,293.56,294.06,12951.0,294.13,294.32,293.56,294.06,12951.0
2020-04-21 15:30:00,293.99,294.15,292.5,293.21,29373.0,293.99,294.15,292.5,293.21,29373.0
2020-04-21 15:35:00,293.13,294.5,292.48,292.81,23431.0,293.13,294.5,292.48,292.81,23431.0
2020-04-21 15:40:00,292.75,292.87,290.26,290.35,36957.0,292.75,292.87,290.26,290.35,36957.0
2020-04-21 15:45:00,290.12,290.6,289.41,289.41,30141.0,290.12,290.6,289.41,289.41,30141.0
2020-04-21 15:50:00,289.2,289.39,288.29,288.29,48201.0,289.2,289.39,288.29,288.29,48201.0
2020-04-21 15:55:00,288.4,289.1,288.16,288.74,97175.0,288.4,289.1,288.16,288.74,97175.0
2020-04-22 09:30:00,295.92,297.26,293.3,294.76,47436.0,295.92,297.26,293.3,294.76,47436.0
2020-04-22 09:35:00,294.61,297.76,294.61,297.7,19128.0,294.61,297.76,294.61,297.7,19128.0
2020-04-22 09:40:00,297.91,298.28,295.08,295.08,27295.0,297.91,298.28,295.08,295.08,27295.0
2020-04-22 09:45:00,295.43,296.16,293.94,294.51,13555.0,295.43,296.16,293.94,294.51,13555.0
2020-04-22 09:50:00,294.79,295.58,294.43,295.16,7870.0,294.79,295.58,294.43,295.16,7870.0
2020-04-22 09:55:00,294.89,297.19,293.06,296.77,19135.0,294.89,297.19,293.06,296.77,19135.0
2020-04-22 10:00:00,296.08,296.69,294.44,294.55,21726.0,296.08,296.69,294.44,294.55,21726.0
2020-04-22 10:05:00,294.48,294.99,293.59,293.69,18484.0,294.48,294.99,293.59,293.69,18484.0
2020-04-22 10:10:00,293.81,294.5,293.06,293.06,5950.0,293.81,294.5,293.06,293.06,5950.0
2020-04-22 10:15:00,293.4,294.18,293.2,294.1,6555.0,293.4,294.18,293.2,294.1,6555.0
2020-04-22 10:20:00,294.11,295.51,294.1,295.51,6865.0,294.11,295.51,294.1,295.51,6865.0
2020-04-22 10:25:00,295.73,295.95,294.64,294.64,6830.0,295.73,295.95,294.64,294.64,6830.0
2020-04-22 10:30:00,295.25,295.77,294.45,294.6,4573.0,295.25,295.77,294.45,294.6,4573.0
2020-04-22 10:35:00,294.5,295.4,294.35,294.93,4639.0,294.5,295.4,294.35,294.93,4639.0
2020-04-22 10:40:00,294.94,295.76,294.94,295.23,7313.0,294.94,295.76,294.94,295.23,7313.0
2020-04-22 10:45:00,295.31,295.42,294.28,294.28,3002.0,295.31,295.42,294.28,294.28,3002.0
2020-04-22 10:50:00,294.63,295.6,294.18,294.45,28687.0,294.63,295.6,294.18,294.45,28687.0
2020-04-22 10:55:00,294.41,295.19,294.15,294.2,17529.0,294.41,295.19,294.15,294.2,17529.0
2020-04-22 11:00:00,294.31,294.8,294.15,294.64,6862.0,294.31,294.8,294.15,294.64,6862.0
2020-04-22 11:05:00,294.55,295.29,294.55,294.94,11377.0,294.55,295.29,294.55,294.94,11377.0
2020-04-22 11:10:00,295.17,295.85,295.11,295.85,7758.0,295.17,295.85,295.11,295.85,7758.0
2020-04-22 11:15:00,295.77,295.82,295.36,295.37,6099.0,295.77,295.82,295.36,295.37,6099.0
2020-04-22 11:20:00,295.51,296.19,295.2,295.86,4100.0,295.51,296.19,295.2,295.86,4100.0
2020-04-22 11:25:00,296.03,296.53,295.89,296.32,3962.0,296.03,296.53,295.89,296.32,3962.0
2020-04-22 11:30:00,296.43,297.73,296.31,297.36,11579.0,296.43,297.73,296.31,297.36,11579.0
2020-04-22 11:35:00,297.5,297.68,297.09,297.61,3002.0,297.5,297.68,297.09,297.61,3002.0
2020-04-22 11:40:00,297.68,298.48,297.59,298.15,9298.0,297.68,298.48,297.59,298.15,9298.0
2020-04-22 11:45:00,298.1,298.23,297.63,298.23,3213.0,298.1,298.23,297.63,298.23,3213.0
2020-04-22 11:50:00,298.35,298.49,298.08,298.46,5084.0,298.35,298.49,298.08,298.46,5084.0
2020-04-22 11:55:00,298.48,298.49,297.72,298.0,11621.0,298.48,298.49,297.72,298.0,11621.0
2020-04-22 12:00:00,298.33,299.66,298.21,298.98,31248.0,298.33,299.66,298.21,298.98,31248.0
2020-04-22 12:05:00,298.86,299.09,298.55,298.72,5732.0,298.86,299.09,298.55,298.72,5732.0
2020-04-22 12:10:00,298.8,299.28,298.24,298.84,9570.0,298.8,299.28,298.24,298.84,9570.0
2020-04-22 12:15:00,298.75,299.28,298.64,299.24,5307.0,298.75,299.28,298.64,299.24,5307.0
2020-04-22 12:20:00,299.31,299.41,298.67,298.94,8478.0,299.31,299.41,298.67,298.94,8478.0
2020-04-22 12:25:00,299.07,299.29,298.85,299.27,7232.0,299.07,299.29,298.85,299.27,7232.0
2020-04-22 12:30:00,299.1,299.13,298.76,299.09,9125.0,299.1,299.13,298.76,299.09,9125.0
2020-04-22 12:35:00,298.96,299.36,298.82,299.36,5010.0,298.96,299.36,298.82,299.36,5010.0
2020-04-22 12:40:00,299.45,299.86,299.43,299.64,11744.0,299.45,299.86,299.43,299.64,11744.0
2020-04-22 12:45:00,299.57,299.93,299.29,299.93,5870.0,299.57,299.93,299.29,299.93,5870.0
2020-04-22 12:50:00,299.9,299.95,299.45,299.52,8114.0,299.9,299.95,299.45,299.52,8114.0
2020-04-22 12:55:00,299.5,299.79,299.5,299.69,8056.0,299.5,299.79,299.5,299.69,8056.0
2020-04-22 13:00:00,299.73,299.94,299.54,299.57,10067.0,299.73,299.94,299.54,299.57,10067.0
2020-04-22 13:05:00,299.57,300.33,299.46,299.72,13852.0,299.57,300.33,299.46,299.72,13852.0
2020-04-22 13:10:00,299.71,300.28,299.6,299.9,6190.0,299.71,300.28,299.6,299.9,6190.0
2020-04-22 13:15:00,299.76,300.28,299.76,300.24,3151.0,299.76,300.28,299.76,300.24,3151.0
2020-04-22 13:20:00,300.31,300.56,300.3,300.36,5607.0,300.31,300.56,300.3,300.36,5607.0
2020-04-22 13:25:00,300.29,300.61,299.93,300.61,2780.0,300.29,300.61,299.93,300.61,2780.0
2020-04-22 13:30:00,300.7,300.9,300.19,300.19,12573.0,300.7,300.9,300.19,300.19,12573.0
2020-04-22 13:35:00,300.19,301.27,300.19,300.93,11404.0,300.19,301.27,300.19,300.93,11404.0
2020-04-22 13:40:00,301.21,301.83,301.21,301.83,7656.0,301.21,301.83,301.21,301.83,7656.0
2020-04-22 13:45:00,301.89,302.68,301.8,302.22,18580.0,301.89,302.68,301.8,302.22,18580.0
2020-04-22 13:50:00,302.31,302.47,301.35,301.85,8560.0,302.31,302.47,301.35,301.85,8560.0
2020-04-22 13:55:00,301.85,302.18,301.52,301.95,13803.0,301.85,302.18,301.52,301.95,13803.0
2020-04-22 14:00:00,301.87,302.05,301.27,301.38,6119.0,301.87,302.05,301.27,301.38,6119.0
2020-04-22 14:05:00,301.38,301.91,301.38,301.67,4410.0,301.38,301.91,301.38,301.67,4410.0
2020-04-22 14:10:00,301.59,302.09,301.15,301.81,11584.0,301.59,302.09,301.15,301.81,11584.0
2020-04-22 14:15:00,301.69,301.7,301.02,301.02,3910.0,301.69,301.7,301.02,301.02,3910.0
2020-04-22 14:20:00,301.21,301.61,301.16,301.59,4605.0,301.21,301.61,301.16,301.59,4605.0
2020-04-22 14:25:00,301.66,302.39,301.66,301.84,12047.0,301.66,302.39,301.66,301.84,12047.0
2020-04-22 14:30:00,301.8,302.05,301.69,301.69,7102.0,301.8,302.05,301.69,301.69,7102.0
2020-04-22 14:35:00,301.6,301.6,300.84,301.32,3892.0,301.6,301.6,300.84,301.32,3892.0
2020-04-22 14:40:00,301.38,301.9,301.29,301.9,6068.0,301.38,301.9,301.29,301.9,6068.0
2020-04-22 14:45:00,301.99,302.45,301.68,302.37,34014.0,301.99,302.45,301.68,302.37,34014.0
2020-04-22 14:50:00,302.41,302.59,301.65,301.82,10782.0,302.41,302.59,301.65,301.82,10782.0
2020-04-22 14:55:00,301.81,302.42,301.45,302.0,5539.0,301.81,302.42,301.45,302.0,5539.0
2020-04-22 15:00:00,301.97,302.41,301.55,302.27,6480.0,301.97,302.41,301.55,302.27,6480.0
2020-04-22 15:05:00,302.3,302.31,301.58,301.87,4866.0,302.3,302.31,301.58,301.87,4866.0
2020-04-22 15:10:00,301.86,301.86,301.26,301.27,3684.0,301.86,301.86,301.26,301.27,3684.0
2020-04-22 15:15:00,301.15,301.18,300.77,300.91,4632.0,301.15,301.18,300.77,300.91,4632.0
2020-04-22 15:20:00,300.89,301.17,300.59,300.83,5785.0,300.89,301.17,300.59,300.83,5785.0
2020-04-22 15:25:00,300.85,300.92,300.2,300.2,3745.0,300.85,300.92,300.2,300.2,3745.0
2020-04-22 15:30:00,300.43,301.13,300.31,301.13,8156.0,300.43,301.13,300.31,301.13,8156.0
2020-04-22 15:35:00,301.47,301.47,300.65,300.8,6479.0,301.47,301.47,300.65,300.8,6479.0
2020-04-22 15:40:00,300.89,301.61,300.88,301.41,8485.0,300.89,301.61,300.88,301.41,8485.0
2020-04-22 15:45:00,301.31,301.34,299.84,300.54,16846.0,301.31,301.34,299.84,300.54,16846.0
2020-04-22 15:50:00,300.71,301.3,300.17,300.43,28874.0,300.71,301.3,300.17,300.43,28874.0
2020-04-22 15:55:00,300.52,300.58,298.68,299.2,66116.0,300.52,300.58,298.68,299.2,66116.0
2020-04-23 09:30:00,300.0,300.89,298.22,298.38,43073.0,300.0,300.89,298.22,298.38,43073.0
2020-04-23 09:35:00,298.42,299.61,297.57,298.32,12773.0,298.42,299.61,297.57,298.32,12773.0
2020-04-23 09:40:00,298.65,299.57,298.48,298.71,8301.0,298.65,299.57,298.48,298.71,8301.0
2020-04-23 09:45:00,299.03,299.59,298.21,299.59,6175.0,299.03,299.59,298.21,299.59,6175.0
2020-04-23 09:50:00,299.17,299.58,298.38,298.91,6809.0,299.17,299.58,298.38,298.91,6809.0
2020-04-23 09:55:00,298.8,300.15,298.5,299.27,15278.0,298.8,300.15,298.5,299.27,15278.0
2020-04-23 10:00:00,299.62,299.7,298.36,299.14,16323.0,299.62,299.7,298.36,299.14,16323.0
2020-04-23 10:05:00,299.19,299.81,298.5,299.07,29485.0,299.19,299.81,298.5,299.07,29485.0
2020-04-23 10:10:00,299.27,299.34,298.5,299.11,22030.0,299.27,299.34,298.5,299.11,22030.0
2020-04-23 10:15:00,299.03,300.83,298.79,300.77,15130.0,299.03,300.83,298.79,300.77,15130.0
2020-04-23 10:20:00,300.9,300.9,299.76,299.77,9493.0,300.9,300.9,299.76,299.77,9493.0
2020-04-23 10:25:00,299.89,300.39,299.77,299.97,8441.0,299.89,300.39,299.77,299.97,8441.0
2020-04-23 10:30:00,300.36,301.74,300.3,301.17,10214.0,300.36,301.74,300.3,301.17,10214.0
2020-04-23 10:35:00,301.16,302.31,301.01,302.02,7482.0,301.16,302.31,301.01,302.02,7482.0
2020-04-23 10:40:00,302.01,302.64,301.97,302.06,7099.0,302.01,302.64,301.97,302.06,7099.0
2020-04-23 10:45:00,302.03,303.58,302.02,302.42,19979.0,302.03,303.58,302.02,302.42,19979.0
2020-04-23 10:50:00,302.56,302.73,302.09,302.26,9166.0,302.56,302.73,302.09,302.26,9166.0
2020-04-23 10:55:00,302.37,302.75,301.99,302.33,5936.0,302.37,302.75,301.99,302.33,5936.0
2020-04-23 11:00:00,302.23,302.29,301.33,301.35,9863.0,302.23,302.29,301.33,301.35,9863.0
2020-04-23 11:05:00,301.17,301.67,301.08,301.62,7140.0,301.17,301.67,301.08,301.62,7140.0
2020-04-23 11:10:00,301.53,301.65,300.67,300.97,14149.0,301.53,301.65,300.67,300.97,14149.0
2020-04-23 11:15:00,300.82,301.6,300.71,301.01,5131.0,300.82,301.6,300.71,301.01,5131.0
2020-04-23 11:20:00,300.89,301.79,300.85,301.29,7118.0,300.89,301.79,300.85,301.29,7118.0
2020-04-23 11:25:00,301.46,301.99,301.46,301.7,4131.0,301.46,301.99,301.46,301.7,4131.0
2020-04-23 11:30:00,301.8,301.82,300.79,300.93,7933.0,301.8,301.82,300.79,300.93,7933.0
2020-04-23 11:35:00,301.01,301.35,300.71,300.82,7236.0,301.01,301.35,300.71,300.82,7236.0
2020-04-23 11:40:00,300.82,300.97,300.2,300.42,12477.0,300.82,300.97,300.2,300.42,12477.0
2020-04-23 11:45:00,300.35,300.35,299.48,299.8,7668.0,300.35,300.35,299.48,299.8,7668.0
2020-04-23 11:50:00,299.75,300.36,299.75,300.29,17710.0,299.75,300.36,299.75,300.29,17710.0
2020-04-23 11:55:00,300.24,301.69,300.24,301.63,6957.0,300.24,301.69,300.24,301.63,6957.0
2020-04-23 12:00:00,301.48,302.27,301.31,301.87,5198.0,301.48,302.27,301.31,301.87,5198.0
2020-04-23 12:05:00,302.23,302.85,301.86,302.69,15547.0,302.23,302.85,301.86,302.69,15547.0
2020-04-23 12:10:00,302.73,302.73,302.38,302.57,4461.0,302.73,302.73,302.38,302.57,4461.0
2020-04-23 12:15:00,302.46,303.37,302.38,303.36,4347.0,302.46,303.37,302.38,303.36,4347.0
2020-04-23 12:20:00,303.38,303.48,302.96,303.48,20966.0,303.38,303.48,302.96,303.48,20966.0
2020-04-23 12:25:00,303.58,304.69,303.37,304.68,16027.0,303.58,304.69,303.37,304.68,16027.0
2020-04-23 12:30:00,304.42,304.42,303.87,304.38,4723.0,304.42,304.42,303.87,304.38,4723.0
2020-04-23 12:35:00,304.23,304.23,303.8,304.16,3124.0,304.23,304.23,303.8,304.16,3124.0
2020-04-23 12:40:00,304.08,304.28,301.34,302.01,8691.0,304.08,304.28,301.34,302.01,8691.0
2020-04-23 12:45:00,302.25,302.33,299.59,301.98,14230.0,302.25,302.33,299.59,301.98,14230.0
2020-04-23 12:50:00,302.06,302.1,299.92,301.68,11689.0,302.06,302.1,299.92,301.68,11689.0
2020-04-23 12:55:00,301.92,302.83,301.92,302.6,5036.0,301.92,302.83,301.92,302.6,5036.0
2020-04-23 13:00:00,302.64,303.78,302.5,303.39,6225.0,302.64,303.78,302.5,303.39,6225.0
2020-04-23 13:05:00,303.7,303.7,303.0,303.03,6258.0,303.7,303.7,303.0,303.03,6258.0
2020-04-23 13:10:00,303.2,303.9,303.2,303.48,3243.0,303.2,303.9,303.2,303.48,3243.0
2020-04-23 13:15:00,303.63,304.14,303.41,303.41,27919.0,303.63,304.14,303.41,303.41,27919.0
2020-04-23 13:20:00,303.46,303.97,301.32,301.5,36034.0,303.46,303.97,301.32,301.5,36034.0
2020-04-23 13:25:00,301.41,301.6,300.1,300.75,7013.0,301.41,301.6,300.1,300.75,7013.0
2020-04-23 13:30:00,300.54,300.84,300.18,300.68,3910.0,300.54,300.84,300.18,300.68,3910.0
2020-04-23 13:35:00,300.79,300.89,299.93,299.93,6636.0,300.79,300.89,299.93,299.93,6636.0
2020-04-23 13:40:00,300.02,300.26,299.53,299.69,4915.0,300.02,300.26,299.53,299.69,4915.0
2020-04-23 13:45:00,299.76,300.78,299.13,299.4,7138.0,299.76,300.78,299.13,299.4,7138.0
2020-04-23 13:50:00,299.4,299.83,299.21,299.63,12540.0,299.4,299.83,299.21,299.63,12540.0
2020-04-23 13:55:00,299.5,300.38,299.24,300.31,7894.0,299.5,300.38,299.24,300.31,7894.0
2020-04-23 14:00:00,300.19,300.25,299.36,300.25,5600.0,300.19,300.25,299.36,300.25,5600.0
2020-04-23 14:05:00,299.88,299.99,298.56,298.7,9276.0,299.88,299.99,298.56,298.7,9276.0
2020-04-23 14:10:00,298.65,299.36,297.76,299.36,12797.0,298.65,299.36,297.76,299.36,12797.0
2020-04-23 14:15:00,299.0,300.0,298.98,299.61,4212.0,299.0,300.0,298.98,299.61,4212.0
2020-04-23 14:20:00,299.59,300.64,299.59,300.5,6334.0,299.59,300.64,299.59,300.5,6334.0
2020-04-23 14:25:00,300.59,300.6,299.37,299.98,7265.0,300.59,300.6,299.37,299.98,7265.0
2020-04-23 14:30:00,299.71,300.71,299.71,300.64,5668.0,299.71,300.71,299.71,300.64,5668.0
2020-04-23 14:35:00,300.64,300.81,299.97,300.15,4000.0,300.64,300.81,299.97,300.15,4000.0
2020-04-23 14:40:00,300.36,300.63,300.2,300.35,2739.0,300.36,300.63,300.2,300.35,2739.0
2020-04-23 14:45:00,300.17,300.46,299.73,299.73,3089.0,300.17,300.46,299.73,299.73,3089.0
2020-04-23 14:50:00,299.63,300.8,299.63,300.75,5904.0,299.63,300.8,299.63,300.75,5904.0
2020-04-23 14:55:00,300.88,301.68,300.81,301.68,5867.0,300.88,301.68,300.81,301.68,5867.0
2020-04-23 15:00:00,301.45,301.56,301.11,301.15,8579.0,301.45,301.56,301.11,301.15,8579.0
2020-04-23 15:05:00,301.1,301.1,299.92,300.23,27931.0,301.1,301.1,299.92,300.23,27931.0
2020-04-23 15:10:00,300.01,300.15,298.51,298.75,25170.0,300.01,300.15,298.51,298.75,25170.0
2020-04-23 15:15:00,298.75,298.82,297.12,297.38,13590.0,298.75,298.82,297.12,297.38,13590.0
2020-04-23 15:20:00,297.39,297.72,296.6,297.44,8879.0,297.39,297.72,296.6,297.44,8879.0
2020-04-23 15:25:00,297.37,297.69,297.06,297.5,6285.0,297.37,297.69,297.06,297.5,6285.0
2020-04-23 15:30:00,297.48,297.65,296.35,297.47,11446.0,297.48,297.65,296.35,297.47,11446.0
2020-04-23 15:35:00,297.68,297.71,297.04,297.25,7713.0,297.68,297.71,297.04,297.25,7713.0
2020-04-23 15:40:00,297.37,298.28,297.36,297.64,14032.0,297.37,298.28,297.36,297.64,14032.0
2020-04-23 15:45:00,297.83,298.43,297.53,298.43,11699.0,297.83,298.43,297.53,298.43,11699.0
2020-04-23 15:50:00,298.72,298.72,297.03,297.12,25633.0,298.72,298.72,297.03,297.12,25633.0
2020-04-23 15:55:00,297.01,297.24,296.0,297.17,120586.0,297.01,297.24,296.0,297.17,120586.0
2020-04-24 09:30:00,297.53,300.25,297.31,297.31,42831.0,297.53,300.25,297.31,297.31,42831.0
2020-04-24 09:35:00,297.34,297.97,295.59,295.85,12910.0,297.34,297.97,295.59,295.85,12910.0
2020-04-24 09:40:00,295.58,296.76,295.0,296.28,14377.0,295.58,296.76,295.0,296.28,14377.0
2020-04-24 09:45:00,296.58,296.86,292.69,293.28,15831.0,296.58,296.86,292.69,293.28,15831.0
2020-04-24 09:50:00,293.33,295.11,293.17,294.84,7339.0,293.33,295.11,293.17,294.84,7339.0
2020-04-24 09:55:00,294.63,295.0,292.91,293.05,19060.0,294.63,295.0,292.91,293.05,19060.0
2020-04-24 10:00:00,292.96,295.0,292.96,294.88,17226.0,292.96,295.0,292.96,294.88,17226.0
2020-04-24 10:05:00,295.0,296.49,294.91,295.79,15100.0,295.0,296.49,294.91,295.79,15100.0
2020-04-24 10:10:00,295.99,296.36,295.28,295.58,28960.0,295.99,296.36,295.28,295.58,28960.0
2020-04-24 10:15:00,295.28,296.19,294.61,296.15,6374.0,295.28,296.19,294.61,296.15,6374.0
2020-04-24 10:20:00,295.5,297.42,295.5,296.68,8687.0,295.5,297.42,295.5,296.68,8687.0
2020-04-24 10:25:00,296.63,297.71,295.87,297.71,10270.0,296.63,297.71,295.87,297.71,10270.0
2020-04-24 10:30:00,297.62,298.63,297.48,298.13,14299.0,297.62,298.63,297.48,298.13,14299.0
2020-04-24 10:35:00,297.91,299.05,297.91,298.6,18311.0,297.91,299.05,297.91,298.6,18311.0
2020-04-24 10:40:00,298.7,299.0,298.3,298.98,8858.0,298.7,299.0,298.3,298.98,8858.0
2020-04-24 10:45:00,299.17,299.96,299.01,299.53,10000.0,299.17,299.96,299.01,299.53,10000.0
2020-04-24 10:50:00,299.46,300.08,299.46,299.63,8102.0,299.46,300.08,299.46,299.63,8102.0
2020-04-24 10:55:00,299.65,299.66,299.06,299.32,11043.0,299.65,299.66,299.06,299.32,11043.0
2020-04-24 11:00:00,299.24,299.5,297.88,298.01,6314.0,299.24,299.5,297.88,298.01,6314.0
2020-04-24 11:05:00,298.0,298.71,297.73,297.97,9656.0,298.0,298.71,297.73,297.97,9656.0
2020-04-24 11:10:00,297.85,298.01,297.07,298.01,15346.0,297.85,298.01,297.07,298.01,15346.0
2020-04-24 11:15:00,298.0,298.61,298.0,298.56,3340.0,298.0,298.61,298.0,298.56,3340.0
2020-04-24 11:20:00,298.52,299.11,298.32,298.42,8593.0,298.52,299.11,298.32,298.42,8593.0
2020-04-24 11:25:00,298.15,298.75,298.08,298.08,4013.0,298.15,298.75,298.08,298.08,4013.0
2020-04-24 11:30:00,298.24,298.57,297.49,298.5,6138.0,298.24,298.57,297.49,298.5,6138.0
2020-04-24 11:35:00,298.67,299.21,298.67,298.98,3600.0,298.67,299.21,298.67,298.98,3600.0
2020-04-24 11:40:00,299.01,299.01,297.75,298.35,3164.0,299.01,299.01,297.75,298.35,3164.0
2020-04-24 11:45:00,298.53,299.15,298.31,299.15,8400.0,298.53,299.15,298.31,299.15,8400.0
2020-04-24 11:50:00,299.04,299.36,298.97,299.36,4170.0,299.04,299.36,298.97,299.36,4170.0
2020-04-24 11:55:00,299.24,299.36,299.01,299.35,3979.0,299.24,299.36,299.01,299.35,3979.0
2020-04-24 12:00:00,299.35,299.95,298.63,299.76,7539.0,299.35,299.95,298.63,299.76,7539.0
2020-04-24 12:05:00,299.88,300.05,299.77,300.03,9570.0,299.88,300.05,299.77,300.03,9570.0
2020-04-24 12:10:00,299.94,300.41,299.74,300.28,13486.0,299.94,300.41,299.74,300.28,13486.0
2020-04-24 12:15:00,300.29,301.28,300.07,301.27,12626.0,300.29,301.28,300.07,301.27,12626.0
2020-04-24 12:20:00,301.43,301.43,300.28,300.71,13745.0,301.43,301.43,300.28,300.71,13745.0
2020-04-24 12:25:00,300.95,301.26,300.77,301.26,10437.0,300.95,301.26,300.77,301.26,10437.0
2020-04-24 12:30:00,301.07,301.52,300.63,301.52,7315.0,301.07,301.52,300.63,301.52,7315.0
2020-04-24 12:35:00,301.52,302.04,301.52,301.65,2502.0,301.52,302.04,301.52,301.65,2502.0
2020-04-24 12:40:00,301.61,302.0,301.16,301.16,3570.0,301.61,302.0,301.16,301.16,3570.0
2020-04-24 12:45:00,301.0,301.03,300.46,300.46,7865.0,301.0,301.03,300.46,300.46,7865.0
2020-04-24 12:50:00,300.34,300.34,299.62,299.8,7306.0,300.34,300.34,299.62,299.8,7306.0
2020-04-24 12:55:00,299.76,300.43,299.76,300.16,6207.0,299.76,300.43,299.76,300.16,6207.0
2020-04-24 13:00:00,300.3,300.6,299.98,300.34,3832.0,300.3,300.6,299.98,300.34,3832.0
2020-04-24 13:05:00,300.49,300.62,300.22,300.33,1860.0,300.49,300.62,300.22,300.33,1860.0
2020-04-24 13:10:00,300.32,300.4,300.05,300.2,1300.0,300.32,300.4,300.05,300.2,1300.0
2020-04-24 13:15:00,300.14,300.38,299.91,300.38,2212.0,300.14,300.38,299.91,300.38,2212.0
2020-04-24 13:20:00,300.12,300.16,299.66,299.96,4919.0,300.12,300.16,299.66,299.96,4919.0
2020-04-24 13:25:00,299.97,300.28,299.86,300.1,1500.0,299.97,300.28,299.86,300.1,1500.0
2020-04-24 13:30:00,300.32,300.5,299.96,300.08,6900.0,300.32,300.5,299.96,300.08,6900.0
2020-04-24 13:35:00,300.07,300.6,300.05,300.6,2052.0,300.07,300.6,300.05,300.6,2052.0
2020-04-24 13:40:00,300.73,301.19,300.68,301.1,4678.0,300.73,301.19,300.68,301.1,4678.0
2020-04-24 13:45:00,301.06,301.1,300.77,301.1,4931.0,301.06,301.1,300.77,301.1,4931.0
2020-04-24 13:50:00,300.99,301.42,300.99,301.28,4160.0,300.99,301.42,300.99,301.28,4160.0
2020-04-24 13:55:00,301.21,301.72,300.98,301.45,9349.0,301.21,301.72,300.98,301.45,9349.0
2020-04-24 14:00:00,301.61,301.78,301.48,301.57,3223.0,301.61,301.78,301.48,301.57,3223.0
2020-04-24 14:05:00,301.51,301.99,301.42,301.42,4935.0,301.51,301.99,301.42,301.42,4935.0
2020-04-24 14:10:00,301.42,301.63,301.35,301.5,3603.0,301.42,301.63,301.35,301.5,3603.0
2020-04-24 14:15:00,301.22,301.25,300.73,301.25,4632.0,301.22,301.25,300.73,301.25,4632.0
2020-04-24 14:20:00,301.25,301.25,300.54,300.54,2946.0,301.25,301.25,300.54,300.54,2946.0
2020-04-24 14:25:00,300.36,300.96,300.32,300.91,2705.0,300.36,300.96,300.32,300.91,2705.0
2020-04-24 14:30:00,300.89,301.03,300.35,300.65,3261.0,300.89,301.03,300.35,300.65,3261.0
2020-04-24 14:35:00,300.56,301.06,300.36,301.01,59069.0,300.56,301.06,300.36,301.01,59069.0
2020-04-24 14:40:00,301.01,301.15,300.75,301.0,2856.0,301.01,301.15,300.75,301.0,2856.0
2020-04-24 14:45:00,301.0,301.3,300.76,300.9,6898.0,301.0,301.3,300.76,300.9,6898.0
2020-04-24 14:50:00,301.07,301.08,300.12,300.13,3340.0,301.07,301.08,300.12,300.13,3340.0
2020-04-24 14:55:00,300.18,300.23,299.66,300.0,19028.0,300.18,300.23,299.66,300.0,19028.0
2020-04-24 15:00:00,299.96,300.1,299.58,299.76,8000.0,299.96,300.1,299.58,299.76,8000.0
2020-04-24 15:05:00,299.81,301.23,299.81,301.23,7493.0,299.81,301.23,299.81,301.23,7493.0
2020-04-24 15:10:00,301.17,301.17,300.09,300.39,8892.0,301.17,301.17,300.09,300.39,8892.0
2020-04-24 15:15:00,300.45,301.05,300.3,300.82,5630.0,300.45,301.05,300.3,300.82,5630.0
2020-04-24 15:20:00,300.89,301.42,300.6,301.42,11907.0,300.89,301.42,300.6,301.42,11907.0
2020-04-24 15:25:00,301.3,302.79,301.21,302.63,25410.0,301.3,302.79,301.21,302.63,25410.0
2020-04-24 15:30:00,302.63,303.32,302.13,303.31,26434.0,302.63,303.32,302.13,303.31,26434.0
2020-04-24 15:35:00,303.15,303.68,302.17,302.86,20317.0,303.15,303.68,302.17,302.86,20317.0
2020-04-24 15:40:00,302.9,303.17,302.5,302.57,13557.0,302.9,303.17,302.5,302.57,13557.0
2020-04-24 15:45:00,302.66,303.21,302.47,302.74,9585.0,302.66,303.21,302.47,302.74,9585.0
2020-04-24 15:50:00,302.99,303.25,302.04,302.69,18744.0,302.99,303.25,302.04,302.69,18744.0
2020-04-24 15:55:00,302.68,303.09,302.32,302.77,49581.0,302.68,303.09,302.32,302.77,49581.0
2020-04-27 09:30:00,307.53,309.71,307.48,309.67,45521.0,307.53,309.71,307.48,309.67,45521.0
2020-04-27 09:35:00,309.11,309.11,306.27,308.19,16692.0,309.11,309.11,306.27,308.19,16692.0
2020-04-27 09:40:00,308.26,308.99,307.53,308.53,8270.0,308.26,308.99,307.53,308.53,8270.0
2020-04-27 09:45:00,308.54,308.84,307.62,307.81,4642.0,308.54,308.84,307.62,307.81,4642.0
2020-04-27 09:50:00,307.86,309.77,307.42,309.69,10705.0,307.86,309.77,307.42,309.69,10705.0
2020-04-27 09:55:00,309.88,311.0,309.42,310.59,25657.0,309.88,311.0,309.42,310.59,25657.0
2020-04-27 10:00:00,310.38,310.64,309.49,309.88,22087.0,310.38,310.64,309.49,309.88,22087.0
2020-04-27 10:05:00,309.79,310.19,308.78,308.78,11158.0,309.79,310.19,308.78,308.78,11158.0
2020-04-27 10:10:00,308.9,310.0,308.8,310.0,6847.0,308.9,310.0,308.8,310.0,6847.0
2020-04-27 10:15:00,310.02,310.17,308.63,308.63,8173.0,310.02,310.17,308.63,308.63,8173.0
2020-04-27 10:20:00,309.03,309.46,307.56,307.8,6972.0,309.03,309.46,307.56,307.8,6972.0
2020-04-27 10:25:00,307.77,307.81,307.0,307.62,12959.0,307.77,307.81,307.0,307.62,12959.0
2020-04-27 10:30:00,307.64,307.71,306.86,306.86,7159.0,307.64,307.71,306.86,306.86,7159.0
2020-04-27 10:35:00,306.67,307.87,306.49,307.76,6758.0,306.67,307.87,306.49,307.76,6758.0
2020-04-27 10:40:00,307.62,308.17,307.41,308.08,2765.0,307.62,308.17,307.41,308.08,2765.0
2020-04-27 10:45:00,307.72,308.12,306.82,307.75,6251.0,307.72,308.12,306.82,307.75,6251.0
2020-04-27 10:50:00,308.07,308.8,307.55,307.95,8414.0,308.07,308.8,307.55,307.95,8414.0
2020-04-27 10:55:00,307.63,307.75,306.35,306.63,6651.0,307.63,307.75,306.35,306.63,6651.0
2020-04-27 11:00:00,306.63,308.15,306.62,308.15,8276.0,306.63,308.15,306.62,308.15,8276.0
2020-04-27 11:05:00,307.97,307.97,306.51,306.63,5294.0,307.97,307.97,306.51,306.63,5294.0
2020-04-27 11:10:00,306.74,307.53,306.74,307.53,3603.0,306.74,307.53,306.74,307.53,3603.0
2020-04-27 11:15:00,307.71,308.31,307.65,308.19,7297.0,307.71,308.31,307.65,308.19,7297.0
2020-04-27 11:20:00,308.19,308.57,307.9,308.4,6215.0,308.19,308.57,307.9,308.4,6215.0
2020-04-27 11:25:00,308.35,308.84,308.2,308.64,5889.0,308.35,308.84,308.2,308.64,5889.0
2020-04-27 11:30:00,308.49,309.14,308.32,309.14,4639.0,308.49,309.14,308.32,309.14,4639.0
2020-04-27 11:35:00,309.12,309.12,308.65,309.1,5296.0,309.12,309.12,308.65,309.1,5296.0
2020-04-27 11:40:00,308.87,309.23,308.61,309.14,2860.0,308.87,309.23,308.61,309.14,2860.0
2020-04-27 11:45:00,309.22,309.22,308.75,308.87,4450.0,309.22,309.22,308.75,308.87,4450.0
2020-04-27 11:50:00,309.02,309.16,307.35,307.49,7564.0,309.02,309.16,307.35,307.49,7564.0
2020-04-27 11:55:00,307.41,307.94,307.18,307.75,5750.0,307.41,307.94,307.18,307.75,5750.0
2020-04-27 12:00:00,307.76,307.85,306.6,306.78,18352.0,307.76,307.85,306.6,306.78,18352.0
2020-04-27 12:05:00,306.67,307.48,306.67,307.34,4273.0,306.67,307.48,306.67,307.34,4273.0
2020-04-27 12:10:00,307.25,307.33,306.63,306.91,4591.0,307.25,307.33,306.63,306.91,4591.0
2020-04-27 12:15:00,307.0,308.84,307.0,308.62,3472.0,307.0,308.84,307.0,308.62,3472.0
2020-04-27 12:20:00,308.53,308.92,308.38,308.72,5398.0,308.53,308.92,308.38,308.72,5398.0
2020-04-27 12:25:00,308.72,308.9,308.42,308.69,5460.0,308.72,308.9,308.42,308.69,5460.0
2020-04-27 12:30:00,308.46,309.0,308.01,308.94,19598.0,308.46,309.0,308.01,308.94,19598.0
2020-04-27 12:35:00,308.87,309.39,308.86,309.0,20873.0,308.87,309.39,308.86,309.0,20873.0
2020-04-27 12:40:00,308.81,309.26,308.78,308.78,4291.0,308.81,309.26,308.78,308.78,4291.0
2020-04-27 12:45:00,308.54,309.1,308.25,308.7,5425.0,308.54,309.1,308.25,308.7,5425.0
2020-04-27 12:50:00,308.83,308.88,308.3,308.79,2932.0,308.83,308.88,308.3,308.79,2932.0
2020-04-27 12:55:00,308.72,308.9,308.62,308.65,2650.0,308.72,308.9,308.62,308.65,2650.0
2020-04-27 13:00:00,308.77,308.97,308.19,308.36,5123.0,308.77,308.97,308.19,308.36,5123.0
2020-04-27 13:05:00,308.28,308.97,308.05,308.84,3601.0,308.28,308.97,308.05,308.84,3601.0
2020-04-27 13:10:00,308.83,308.93,308.1,308.55,2850.0,308.83,308.93,308.1,308.55,2850.0
2020-04-27 13:15:00,308.66,308.67,307.32,307.4,4456.0,308.66,308.67,307.32,307.4,4456.0
2020-04-27 13:20:00,307.52,307.52,306.82,306.84,3776.0,307.52,307.52,306.82,306.84,3776.0
2020-04-27 13:25:00,306.73,308.18,306.73,308.18,7526.0,306.73,308.18,306.73,308.18,7526.0
2020-04-27 13:30:00,307.96,307.96,306.64,306.9,3906.0,307.96,307.96,306.64,306.9,3906.0
2020-04-27 13:35:00,306.78,307.29,306.64,307.21,4402.0,306.78,307.29,306.64,307.21,4402.0
2020-04-27 13:40:00,307.09,307.18,306.64,307.0,3483.0,307.09,307.18,306.64,307.0,3483.0
2020-04-27 13:45:00,306.78,306.99,306.55,306.99,3837.0,306.78,306.99,306.55,306.99,3837.0
2020-04-27 13:50:00,307.0,307.63,306.99,307.4,3702.0,307.0,307.63,306.99,307.4,3702.0
2020-04-27 13:55:00,307.53,307.66,306.88,307.01,3818.0,307.53,307.66,306.88,307.01,3818.0
2020-04-27 14:00:00,307.09,307.78,306.66,306.94,5959.0,307.09,307.78,306.66,306.94,5959.0
2020-04-27 14:05:00,306.78,307.05,306.68,306.91,4370.0,306.78,307.05,306.68,306.91,4370.0
2020-04-27 14:10:00,306.93,307.49,306.74,307.47,4675.0,306.93,307.49,306.74,307.47,4675.0
2020-04-27 14:15:00,307.31,307.58,307.14,307.5,7084.0,307.31,307.58,307.14,307.5,7084.0
2020-04-27 14:20:00,307.5,307.7,307.02,307.09,6245.0,307.5,307.7,307.02,307.09,6245.0
2020-04-27 14:25:00,307.1,307.1,306.41,306.61,5999.0,307.1,307.1,306.41,306.61,5999.0
2020-04-27 14:30:00,306.45,307.32,306.28,307.2,4608.0,306.45,307.32,306.28,307.2,4608.0
2020-04-27 14:35:00,307.14,307.67,307.13,307.67,3219.0,307.14,307.67,307.13,307.67,3219.0
2020-04-27 14:40:00,307.5,308.35,307.5,307.59,7129.0,307.5,308.35,307.5,307.59,7129.0
2020-04-27 14:45:00,307.63,308.07,307.63,308.06,4001.0,307.63,308.07,307.63,308.06,4001.0
2020-04-27 14:50:00,307.84,307.93,307.66,307.7,5510.0,307.84,307.93,307.66,307.7,5510.0
2020-04-27 14:55:00,307.42,307.83,307.4,307.79,5688.0,307.42,307.83,307.4,307.79,5688.0
2020-04-27 15:00:00,307.64,307.93,307.57,307.68,7539.0,307.64,307.93,307.57,307.68,7539.0
2020-04-27 15:05:00,307.6,307.6,307.0,307.38,7177.0,307.6,307.6,307.0,307.38,7177.0
2020-04-27 15:10:00,307.39,307.99,307.39,307.92,9613.0,307.39,307.99,307.39,307.92,9613.0
2020-04-27 15:15:00,307.9,308.31,307.9,308.18,14613.0,307.9,308.31,307.9,308.18,14613.0
2020-04-27 15:20:00,308.24,308.76,308.05,308.45,16501.0,308.24,308.76,308.05,308.45,16501.0
2020-04-27 15:25:00,308.37,308.72,308.01,308.08,15003.0,308.37,308.72,308.01,308.08,15003.0
2020-04-27 15:30:00,308.04,308.5,307.68,308.35,15315.0,308.04,308.5,307.68,308.35,15315.0
2020-04-27 15:35:00,308.41,308.97,308.36,308.36,9263.0,308.41,308.97,308.36,308.36,9263.0
2020-04-27 15:40:00,308.38,309.14,308.35,308.92,11386.0,308.38,309.14,308.35,308.92,11386.0
2020-04-27 15:45:00,308.91,308.93,308.31,308.85,14966.0,308.91,308.93,308.31,308.85,14966.0
2020-04-27 15:50:00,309.02,309.08,308.54,308.94,28885.0,309.02,309.08,308.54,308.94,28885.0
2020-04-27 15:55:00,308.91,309.49,308.31,308.5,71226.0,308.91,309.49,308.31,308.5,71226.0
2020-04-28 09:30:00,312.79,313.97,311.09,312.81,60775.0,312.79,313.97,311.09,312.81,60775.0
2020-04-28 09:35:00,312.81,313.44,311.41,312.19,17614.0,312.81,313.44,311.41,312.19,17614.0
2020-04-28 09:40:00,312.35,312.61,311.1,311.41,20362.0,312.35,312.61,311.1,311.41,20362.0
2020-04-28 09:45:00,311.44,315.0,310.0,310.0,27322.0,311.44,315.0,310.0,310.0,27322.0
2020-04-28 09:50:00,310.21,310.54,309.55,309.79,10586.0,310.21,310.54,309.55,309.79,10586.0
2020-04-28 09:55:00,309.81,309.81,307.02,307.2,18249.0,309.81,309.81,307.02,307.2,18249.0
2020-04-28 10:00:00,307.4,307.57,306.11,307.1,22255.0,307.4,307.57,306.11,307.1,22255.0
2020-04-28 10:05:00,307.1,307.32,305.42,305.93,9956.0,307.1,307.32,305.42,305.93,9956.0
2020-04-28 10:10:00,305.73,306.24,305.19,305.19,5921.0,305.73,306.24,305.19,305.19,5921.0
2020-04-28 10:15:00,305.33,305.57,302.7,302.97,12873.0,305.33,305.57,302.7,302.97,12873.0
2020-04-28 10:20:00,302.89,302.97,301.53,301.99,13933.0,302.89,302.97,301.53,301.99,13933.0
2020-04-28 10:25:00,301.95,302.3,300.51,300.88,45680.0,301.95,302.3,300.51,300.88,45680.0
2020-04-28 10:30:00,300.84,301.23,300.02,301.22,36605.0,300.84,301.23,300.02,301.22,36605.0
2020-04-28 10:35:00,301.1,301.61,300.63,300.63,14372.0,301.1,301.61,300.63,300.63,14372.0
2020-04-28 10:40:00,300.61,300.73,299.21,299.21,14495.0,300.61,300.73,299.21,299.21,14495.0
2020-04-28 10:45:00,299.39,300.23,298.13,300.03,8613.0,299.39,300.23,298.13,300.03,8613.0
2020-04-28 10:50:00,299.86,300.15,298.94,298.96,16568.0,299.86,300.15,298.94,298.96,16568.0
2020-04-28 10:55:00,298.48,298.75,297.37,298.06,10132.0,298.48,298.75,297.37,298.06,10132.0
2020-04-28 11:00:00,297.98,300.06,297.47,299.95,9509.0,297.98,300.06,297.47,299.95,9509.0
2020-04-28 11:05:00,299.82,300.6,299.24,299.81,13633.0,299.82,300.6,299.24,299.81,13633.0
2020-04-28 11:10:00,299.59,300.1,298.58,299.11,9427.0,299.59,300.1,298.58,299.11,9427.0
2020-04-28 11:15:00,299.19,299.56,297.88,297.88,13973.0,299.19,299.56,297.88,297.88,13973.0
2020-04-28 11:20:00,298.47,298.47,297.5,298.18,9319.0,298.47,298.47,297.5,298.18,9319.0
2020-04-28 11:25:00,298.05,299.22,297.89,298.94,27093.0,298.05,299.22,297.89,298.94,27093.0
2020-04-28 11:30:00,299.21,299.27,298.59,298.77,25060.0,299.21,299.27,298.59,298.77,25060.0
2020-04-28 11:35:00,298.91,299.79,298.85,299.05,14442.0,298.91,299.79,298.85,299.05,14442.0
2020-04-28 11:40:00,298.92,298.94,298.44,298.62,7107.0,298.92,298.94,298.44,298.62,7107.0
2020-04-28 11:45:00,298.6,298.85,298.2,298.2,37387.0,298.6,298.85,298.2,298.2,37387.0
2020-04-28 11:50:00,298.36,298.36,297.02,297.17,14765.0,298.36,298.36,297.02,297.17,14765.0
2020-04-28 11:55:00,297.25,297.66,297.19,297.35,13792.0,297.25,297.66,297.19,297.35,13792.0
2020-04-28 12:00:00,297.45,297.74,296.68,297.55,22475.0,297.45,297.74,296.68,297.55,22475.0
2020-04-28 12:05:00,297.55,297.88,297.19,297.45,23875.0,297.55,297.88,297.19,297.45,23875.0
2020-04-28 12:10:00,297.53,297.97,297.3,297.3,21556.0,297.53,297.97,297.3,297.3,21556.0
2020-04-28 12:15:00,297.33,297.33,296.63,297.02,8097.0,297.33,297.33,296.63,297.02,8097.0
2020-04-28 12:20:00,297.08,297.62,297.07,297.21,4132.0,297.08,297.62,297.07,297.21,4132.0
2020-04-28 12:25:00,297.25,297.71,297.19,297.66,7349.0,297.25,297.71,297.19,297.66,7349.0
2020-04-28 12:30:00,297.44,297.85,297.27,297.6,9522.0,297.44,297.85,297.27,297.6,9522.0
2020-04-28 12:35:00,297.6,297.9,297.28,297.5,15481.0,297.6,297.9,297.28,297.5,15481.0
2020-04-28 12:40:00,297.43,297.72,297.29,297.66,32887.0,297.43,297.72,297.29,297.66,32887.0
2020-04-28 12:45:00,297.6,297.83,297.36,297.58,28325.0,297.6,297.83,297.36,297.58,28325.0
2020-04-28 12:50:00,297.48,297.71,297.37,297.37,18918.0,297.48,297.71,297.37,297.37,18918.0
2020-04-28 12:55:00,297.37,298.95,297.24,298.91,133055.0,297.37,298.95,297.24,298.91,133055.0
2020-04-28 13:00:00,298.93,299.24,297.11,297.23,34636.0,298.93,299.24,297.11,297.23,34636.0
2020-04-28 13:05:00,297.41,297.41,296.25,296.4,11187.0,297.41,297.41,296.25,296.4,11187.0
2020-04-28 13:10:00,296.43,297.08,296.42,296.7,6180.0,296.43,297.08,296.42,296.7,6180.0
2020-04-28 13:15:00,296.68,296.84,295.81,296.84,15479.0,296.68,296.84,295.81,296.84,15479.0
2020-04-28 13:20:00,296.93,297.71,296.87,297.58,46143.0,296.93,297.71,296.87,297.58,46143.0
2020-04-28 13:25:00,297.58,297.79,297.28,297.63,74202.0,297.58,297.79,297.28,297.63,74202.0
2020-04-28 13:30:00,297.58,298.4,297.5,298.14,21376.0,297.58,298.4,297.5,298.14,21376.0
2020-04-28 13:35:00,298.12,298.12,297.51,297.56,11142.0,298.12,298.12,297.51,297.56,11142.0
2020-04-28 13:40:00,297.54,298.61,297.54,298.56,15000.0,297.54,298.61,297.54,298.56,15000.0
2020-04-28 13:45:00,298.63,299.15,298.6,298.98,10508.0,298.63,299.15,298.6,298.98,10508.0
2020-04-28 13:50:00,298.91,299.08,298.5,299.01,6693.0,298.91,299.08,298.5,299.01,6693.0
2020-04-28 13:55:00,299.0,299.21,298.52,298.55,8506.0,299.0,299.21,298.52,298.55,8506.0
2020-04-28 14:00:00,298.69,299.4,298.69,299.11,8308.0,298.69,299.4,298.69,299.11,8308.0
2020-04-28 14:05:00,299.11,299.13,298.77,298.93,3898.0,299.11,299.13,298.77,298.93,3898.0
2020-04-28 14:10:00,298.94,299.39,298.86,299.27,11340.0,298.94,299.39,298.86,299.27,11340.0
2020-04-28 14:15:00,299.3,299.56,299.0,299.4,8995.0,299.3,299.56,299.0,299.4,8995.0
2020-04-28 14:20:00,299.52,300.0,299.43,299.86,7801.0,299.52,300.0,299.43,299.86,7801.0
2020-04-28 14:25:00,299.82,300.08,298.95,299.31,8798.0,299.82,300.08,298.95,299.31,8798.0
2020-04-28 14:30:00,299.54,299.66,299.11,299.17,4706.0,299.54,299.66,299.11,299.17,4706.0
2020-04-28 14:35:00,299.19,299.27,298.41,298.82,10287.0,299.19,299.27,298.41,298.82,10287.0
2020-04-28 14:40:00,298.78,299.07,298.7,298.79,9417.0,298.78,299.07,298.7,298.79,9417.0
2020-04-28 14:45:00,298.83,299.08,298.81,299.0,14994.0,298.83,299.08,298.81,299.0,14994.0
2020-04-28 14:50:00,298.93,299.11,297.9,298.2,11229.0,298.93,299.11,297.9,298.2,11229.0
2020-04-28 14:55:00,298.25,298.71,297.88,298.58,6928.0,298.25,298.71,297.88,298.58,6928.0
2020-04-28 15:00:00,298.52,298.65,298.24,298.26,4935.0,298.52,298.65,298.24,298.26,4935.0
2020-04-28 15:05:00,298.43,299.1,298.43,298.74,7200.0,298.43,299.1,298.43,298.74,7200.0
2020-04-28 15:10:00,298.56,298.56,298.16,298.44,11706.0,298.56,298.56,298.16,298.44,11706.0
2020-04-28 15:15:00,298.32,298.79,298.32,298.79,7989.0,298.32,298.79,298.32,298.79,7989.0
2020-04-28 15:20:00,298.98,299.81,298.28,298.93,12799.0,298.98,299.81,298.28,298.93,12799.0
2020-04-28 15:25:00,299.0,299.37,298.98,299.3,16189.0,299.0,299.37,298.98,299.3,16189.0
2020-04-28 15:30:00,299.28,299.52,298.44,298.49,15656.0,299.28,299.52,298.44,298.49,15656.0
2020-04-28 15:35:00,298.43,298.72,298.21,298.72,11519.0,298.43,298.72,298.21,298.72,11519.0
2020-04-28 15:40:00,298.8,298.8,298.15,298.25,8588.0,298.8,298.8,298.15,298.25,8588.0
2020-04-28 15:45:00,298.14,298.14,297.04,297.04,12700.0,298.14,298.14,297.04,297.04,12700.0
2020-04-28 15:50:00,296.82,297.23,296.12,296.47,26099.0,296.82,297.23,296.12,296.47,26099.0
2020-04-28 15:55:00,296.58,296.97,295.78,296.0,82815.0,296.58,296.97,295.78,296.0,82815.0
2020-04-29 09:30:00,301.6,305.29,301.57,305.16,74615.0,301.6,305.29,301.57,305.16,74615.0
2020-04-29 09:35:00,305.71,306.34,303.8,306.31,70666.0,305.71,306.34,303.8,306.31,70666.0
2020-04-29 09:40:00,306.0,309.88,305.94,308.06,29120.0,306.0,309.88,305.94,308.06,29120.0
2020-04-29 09:45:00,308.18,312.95,308.18,311.25,60549.0,308.18,312.95,308.18,311.25,60549.0
2020-04-29 09:50:00,311.05,312.41,311.0,312.4,31200.0,311.05,312.41,311.0,312.4,31200.0
2020-04-29 09:55:00,312.18,314.93,312.18,313.62,62755.0,312.18,314.93,312.18,313.62,62755.0
2020-04-29 10:00:00,313.58,314.24,313.15,313.93,41069.0,313.58,314.24,313.15,313.93,41069.0
2020-04-29 10:05:00,313.94,314.68,313.67,313.9,21885.0,313.94,314.68,313.67,313.9,21885.0
2020-04-29 10:10:00,314.0,314.3,313.44,314.12,32832.0,314.0,314.3,313.44,314.12,32832.0
2020-04-29 10:15:00,314.0,314.11,312.48,312.65,34648.0,314.0,314.11,312.48,312.65,34648.0
2020-04-29 10:20:00,312.78,315.0,312.53,314.68,67799.0,312.78,315.0,312.53,314.68,67799.0
2020-04-29 10:25:00,314.71,315.34,314.01,315.25,23115.0,314.71,315.34,314.01,315.25,23115.0
2020-04-29 10:30:00,315.29,316.44,315.1,315.83,38672.0,315.29,316.44,315.1,315.83,38672.0
2020-04-29 10:35:00,315.77,316.67,315.66,316.46,44440.0,315.77,316.67,315.66,316.46,44440.0
2020-04-29 10:40:00,316.65,317.49,316.19,316.95,29644.0,316.65,317.49,316.19,316.95,29644.0
2020-04-29 10:45:00,317.09,317.58,316.68,317.57,11573.0,317.09,317.58,316.68,317.57,11573.0
2020-04-29 10:50:00,317.78,319.17,317.78,318.61,14549.0,317.78,319.17,317.78,318.61,14549.0
2020-04-29 10:55:00,318.76,319.62,318.5,319.05,23917.0,318.76,319.62,318.5,319.05,23917.0
2020-04-29 11:00:00,319.0,319.43,318.35,318.75,71855.0,319.0,319.43,318.35,318.75,71855.0
2020-04-29 11:05:00,318.8,320.23,318.64,319.2,22821.0,318.8,320.23,318.64,319.2,22821.0
2020-04-29 11:10:00,319.21,319.8,318.35,318.41,16341.0,319.21,319.8,318.35,318.41,16341.0
2020-04-29 11:15:00,318.47,319.0,318.08,318.78,61722.0,318.47,319.0,318.08,318.78,61722.0
2020-04-29 11:20:00,318.82,319.27,318.16,318.38,26722.0,318.82,319.27,318.16,318.38,26722.0
2020-04-29 11:25:00,318.45,318.8,318.21,318.6,12827.0,318.45,318.8,318.21,318.6,12827.0
2020-04-29 11:30:00,318.51,318.78,318.19,318.75,14160.0,318.51,318.78,318.19,318.75,14160.0
2020-04-29 11:35:00,318.73,319.49,318.55,319.02,14390.0,318.73,319.49,318.55,319.02,14390.0
2020-04-29 11:40:00,318.95,320.1,318.86,320.1,25014.0,318.95,320.1,318.86,320.1,25014.0
2020-04-29 11:45:00,320.11,320.33,319.8,320.29,18395.0,320.11,320.33,319.8,320.29,18395.0
2020-04-29 11:50:00,320.3,320.99,320.29,320.77,12571.0,320.3,320.99,320.29,320.77,12571.0
2020-04-29 11:55:00,320.79,321.21,320.2,320.23,13854.0,320.79,321.21,320.2,320.23,13854.0
2020-04-29 12:00:00,320.31,320.53,320.01,320.17,30813.0,320.31,320.53,320.01,320.17,30813.0
2020-04-29 12:05:00,320.17,321.4,320.17,320.63,16614.0,320.17,321.4,320.17,320.63,16614.0
2020-04-29 12:10:00,320.62,321.26,320.37,321.15,42208.0,320.62,321.26,320.37,321.15,42208.0
2020-04-29 12:15:00,321.2,322.57,321.03,322.25,13984.0,321.2,322.57,321.03,322.25,13984.0
2020-04-29 12:20:00,322.23,323.3,322.16,322.84,17780.0,322.23,323.3,322.16,322.84,17780.0
2020-04-29 12:25:00,322.88,323.3,322.24,322.38,18004.0,322.88,323.3,322.24,322.38,18004.0
2020-04-29 12:30:00,322.49,322.77,322.0,322.47,8378.0,322.49,322.77,322.0,322.47,8378.0
2020-04-29 12:35:00,322.32,323.11,321.62,322.58,60888.0,322.32,323.11,321.62,322.58,60888.0
2020-04-29 12:40:00,322.51,322.87,322.5,322.57,30034.0,322.51,322.87,322.5,322.57,30034.0
2020-04-29 12:45:00,322.61,322.91,321.71,322.91,16198.0,322.61,322.91,321.71,322.91,16198.0
2020-04-29 12:50:00,322.93,322.93,321.73,321.83,8176.0,322.93,322.93,321.73,321.83,8176.0
2020-04-29 12:55:00,321.73,321.93,321.0,321.13,9835.0,321.73,321.93,321.0,321.13,9835.0
2020-04-29 13:00:00,321.15,321.97,321.05,321.43,9656.0,321.15,321.97,321.05,321.43,9656.0
2020-04-29 13:05:00,321.55,322.5,321.19,322.48,30845.0,321.55,322.5,321.19,322.48,30845.0
2020-04-29 13:10:00,322.37,322.41,321.96,322.08,11262.0,322.37,322.41,321.96,322.08,11262.0
2020-04-29 13:15:00,322.0,322.52,321.96,322.37,12210.0,322.0,322.52,321.96,322.37,12210.0
2020-04-29 13:20:00,322.3,322.82,321.98,322.04,23284.0,322.3,322.82,321.98,322.04,23284.0
2020-04-29 13:25:00,322.04,322.57,321.88,322.47,15099.0,322.04,322.57,321.88,322.47,15099.0
2020-04-29 13:30:00,322.39,322.55,321.89,322.12,14581.0,322.39,322.55,321.89,322.12,14581.0
2020-04-29 13:35:00,322.01,322.29,321.94,322.05,16724.0,322.01,322.29,321.94,322.05,16724.0
2020-04-29 13:40:00,322.0,322.28,321.95,322.0,17366.0,322.0,322.28,321.95,322.0,17366.0
2020-04-29 13:45:00,322.0,322.73,321.9,322.31,27403.0,322.0,322.73,321.9,322.31,27403.0
2020-04-29 13:50:00,322.28,323.47,322.23,323.28,15198.0,322.28,323.47,322.23,323.28,15198.0
2020-04-29 13:55:00,323.36,323.6,322.99,323.6,17823.0,323.36,323.6,322.99,323.6,17823.0
2020-04-29 14:00:00,323.42,323.68,320.73,321.6,21899.0,323.42,323.68,320.73,321.6,21899.0
2020-04-29 14:05:00,321.62,322.44,321.61,322.27,40105.0,321.62,322.44,321.61,322.27,40105.0
2020-04-29 14:10:00,322.37,322.44,320.55,320.92,46964.0,322.37,322.44,320.55,320.92,46964.0
2020-04-29 14:15:00,320.97,321.48,320.58,321.09,22868.0,320.97,321.48,320.58,321.09,22868.0
2020-04-29 14:20:00,321.22,321.22,320.34,320.85,17805.0,321.22,321.22,320.34,320.85,17805.0
2020-04-29 14:25:00,320.87,321.28,320.48,320.55,29935.0,320.87,321.28,320.48,320.55,29935.0
2020-04-29 14:30:00,320.58,320.97,319.3,320.07,35510.0,320.58,320.97,319.3,320.07,35510.0
2020-04-29 14:35:00,320.11,320.48,319.66,319.91,21993.0,320.11,320.48,319.66,319.91,21993.0
2020-04-29 14:40:00,319.8,320.31,319.75,319.94,15476.0,319.8,320.31,319.75,319.94,15476.0
2020-04-29 14:45:00,319.88,320.56,319.68,320.17,23755.0,319.88,320.56,319.68,320.17,23755.0
2020-04-29 14:50:00,320.11,320.48,319.89,320.1,16592.0,320.11,320.48,319.89,320.1,16592.0
2020-04-29 14:55:00,319.97,321.07,319.89,320.94,12323.0,319.97,321.07,319.89,320.94,12323.0
2020-04-29 15:00:00,321.01,322.18,320.85,322.0,20157.0,321.01,322.18,320.85,322.0,20157.0
2020-04-29 15:05:00,322.07,322.63,321.69,322.11,34049.0,322.07,322.63,321.69,322.11,34049.0
2020-04-29 15:10:00,322.19,322.31,321.55,321.98,29048.0,322.19,322.31,321.55,321.98,29048.0
2020-04-29 15:15:00,322.01,322.89,321.75,322.89,22753.0,322.01,322.89,321.75,322.89,22753.0
2020-04-29 15:20:00,322.89,323.31,322.39,323.27,37638.0,322.89,323.31,322.39,323.27,37638.0
2020-04-29 15:25:00,323.31,323.74,323.18,323.73,36506.0,323.31,323.74,323.18,323.73,36506.0
2020-04-29 15:30:00,323.6,323.73,322.08,322.11,52140.0,323.6,323.73,322.08,322.11,52140.0
2020-04-29 15:35:00,322.15,322.19,321.55,322.19,27696.0,322.15,322.19,321.55,322.19,27696.0
2020-04-29 15:40:00,322.29,323.75,322.14,323.53,26571.0,322.29,323.75,322.14,323.53,26571.0
2020-04-29 15:45:00,323.48,325.44,323.26,325.23,75333.0,323.48,325.44,323.26,325.23,75333.0
2020-04-29 15:50:00,325.29,325.36,322.95,323.59,104843.0,325.29,325.36,322.95,323.59,104843.0
2020-04-29 15:55:00,323.6,323.68,322.07,322.54,104878.0,323.6,323.68,322.07,322.54,104878.0
2020-04-30 09:30:00,327.84,340.96,327.49,339.99,286149.0,327.84,340.96,327.49,339.99,286149.0
2020-04-30 09:35:00,339.51,344.7,331.72,342.51,162229.0,339.51,344.7,331.72,342.51,162229.0
2020-04-30 09:40:00,343.22,350.0,340.46,346.4,279780.0,343.22,350.0,340.46,346.4,279780.0
2020-04-30 09:45:00,346.52,349.78,342.42,349.4,150758.0,346.52,349.78,342.42,349.4,150758.0
2020-04-30 09:50:00,349.36,351.5,345.83,347.22,146030.0,349.36,351.5,345.83,347.22,146030.0
2020-04-30 09:55:00,347.74,352.8,346.04,351.97,124854.0,347.74,352.8,346.04,351.97,124854.0
2020-04-30 10:00:00,351.68,354.12,350.57,351.51,118708.0,351.68,354.12,350.57,351.51,118708.0
2020-04-30 10:05:00,353.34,354.18,351.34,352.98,55734.0,353.34,354.18,351.34,352.98,55734.0
2020-04-30 10:10:00,353.0,356.99,352.94,354.76,80083.0,353.0,356.99,352.94,354.76,80083.0
2020-04-30 10:15:00,354.96,356.06,353.11,355.22,47770.0,354.96,356.06,353.11,355.22,47770.0
2020-04-30 10:20:00,355.33,356.24,354.48,354.97,80023.0,355.33,356.24,354.48,354.97,80023.0
2020-04-30 10:25:00,355.17,357.54,354.29,356.73,65535.0,355.17,357.54,354.29,356.73,65535.0
2020-04-30 10:30:00,357.27,357.78,355.27,356.25,48771.0,357.27,357.78,355.27,356.25,48771.0
2020-04-30 10:35:00,356.03,356.64,354.06,354.4,41736.0,356.03,356.64,354.06,354.4,41736.0
2020-04-30 10:40:00,354.2,354.6,348.79,349.9,75791.0,354.2,354.6,348.79,349.9,75791.0
2020-04-30 10:45:00,349.9,351.47,346.65,351.35,57933.0,349.9,351.47,346.65,351.35,57933.0
2020-04-30 10:50:00,351.2,351.4,348.39,350.25,21662.0,351.2,351.4,348.39,350.25,21662.0
2020-04-30 10:55:00,349.97,351.96,349.39,351.49,24374.0,349.97,351.96,349.39,351.49,24374.0
2020-04-30 11:00:00,351.5,353.99,351.5,352.42,28459.0,351.5,353.99,351.5,352.42,28459.0
2020-04-30 11:05:00,352.46,352.96,351.69,352.57,16848.0,352.46,352.96,351.69,352.57,16848.0
2020-04-30 11:10:00,352.3,353.38,351.33,352.7,21639.0,352.3,353.38,351.33,352.7,21639.0
2020-04-30 11:15:00,352.75,353.11,352.18,352.69,20457.0,352.75,353.11,352.18,352.69,20457.0
2020-04-30 11:20:00,352.75,353.28,351.14,351.52,15344.0,352.75,353.28,351.14,351.52,15344.0
2020-04-30 11:25:00,351.52,351.75,349.01,349.33,21492.0,351.52,351.75,349.01,349.33,21492.0
2020-04-30 11:30:00,349.33,350.99,349.01,350.19,24441.0,349.33,350.99,349.01,350.19,24441.0
2020-04-30 11:35:00,350.28,350.8,348.3,350.2,26507.0,350.28,350.8,348.3,350.2,26507.0
2020-04-30 11:40:00,350.39,350.62,349.26,349.5,12033.0,350.39,350.62,349.26,349.5,12033.0
2020-04-30 11:45:00,349.59,349.95,348.78,348.97,19354.0,349.59,349.95,348.78,348.97,19354.0
2020-04-30 11:50:00,348.95,349.23,344.74,344.77,55398.0,348.95,349.23,344.74,344.77,55398.0
2020-04-30 11:55:00,344.87,347.04,344.54,345.92,30070.0,344.87,347.04,344.54,345.92,30070.0
2020-04-30 12:00:00,345.47,345.69,341.04,342.51,47937.0,345.47,345.69,341.04,342.51,47937.0
2020-04-30 12:05:00,343.37,344.84,342.89,344.63,33760.0,343.37,344.84,342.89,344.63,33760.0
2020-04-30 12:10:00,344.52,346.45,344.4,345.87,31512.0,344.52,346.45,344.4,345.87,31512.0
2020-04-30 12:15:00,345.6,346.23,344.0,344.15,25879.0,345.6,346.23,344.0,344.15,25879.0
2020-04-30 12:20:00,344.03,344.65,342.58,342.84,34285.0,344.03,344.65,342.58,342.84,34285.0
2020-04-30 12:25:00,342.86,344.01,342.56,343.02,16032.0,342.86,344.01,342.56,343.02,16032.0
2020-04-30 12:30:00,342.97,343.16,342.17,342.34,16452.0,342.97,343.16,342.17,342.34,16452.0
2020-04-30 12:35:00,342.49,343.37,342.32,343.3,18258.0,342.49,343.37,342.32,343.3,18258.0
2020-04-30 12:40:00,343.31,344.74,343.26,343.48,16566.0,343.31,344.74,343.26,343.48,16566.0
2020-04-30 12:45:00,343.56,345.35,343.18,345.19,13904.0,343.56,345.35,343.18,345.19,13904.0
2020-04-30 12:50:00,345.33,345.95,345.02,345.54,32325.0,345.33,345.95,345.02,345.54,32325.0
2020-04-30 12:55:00,345.6,347.43,344.9,347.01,35719.0,345.6,347.43,344.9,347.01,35719.0
2020-04-30 13:00:00,347.0,347.99,346.1,346.55,20717.0,347.0,347.99,346.1,346.55,20717.0
2020-04-30 13:05:00,346.77,348.0,346.6,347.79,9805.0,346.77,348.0,346.6,347.79,9805.0
2020-04-30 13:10:00,347.61,348.97,347.36,348.56,12378.0,347.61,348.97,347.36,348.56,12378.0
2020-04-30 13:15:00,348.69,348.96,347.83,348.54,12749.0,348.69,348.96,347.83,348.54,12749.0
2020-04-30 13:20:00,348.52,348.68,347.02,347.87,16775.0,348.52,348.68,347.02,347.87,16775.0
2020-04-30 13:25:00,347.81,349.59,347.81,349.47,25063.0,347.81,349.59,347.81,349.47,25063.0
2020-04-30 13:30:00,349.43,349.54,347.66,348.03,14140.0,349.43,349.54,347.66,348.03,14140.0
2020-04-30 13:35:00,347.98,348.92,347.29,348.78,25756.0,347.98,348.92,347.29,348.78,25756.0
2020-04-30 13:40:00,348.63,349.54,347.99,349.18,16530.0,348.63,349.54,347.99,349.18,16530.0
2020-04-30 13:45:00,349.23,350.0,349.0,349.57,24330.0,349.23,350.0,349.0,349.57,24330.0
2020-04-30 13:50:00,349.8,351.75,349.61,350.75,27607.0,349.8,351.75,349.61,350.75,27607.0
2020-04-30 13:55:00,350.96,350.96,348.8,348.88,40385.0,350.96,350.96,348.8,348.88,40385.0
2020-04-30 14:00:00,348.63,348.67,346.64,347.98,22527.0,348.63,348.67,346.64,347.98,22527.0
2020-04-30 14:05:00,347.87,347.87,345.57,345.69,25367.0,347.87,347.87,345.57,345.69,25367.0
2020-04-30 14:10:00,345.55,346.22,345.0,346.03,19156.0,345.55,346.22,345.0,346.03,19156.0
2020-04-30 14:15:00,345.9,346.04,344.55,344.55,14893.0,345.9,346.04,344.55,344.55,14893.0
2020-04-30 14:20:00,344.55,346.71,344.55,346.43,19541.0,344.55,346.71,344.55,346.43,19541.0
2020-04-30 14:25:00,346.29,347.44,345.83,347.34,13687.0,346.29,347.44,345.83,347.34,13687.0
2020-04-30 14:30:00,347.15,347.44,346.74,347.12,10519.0,347.15,347.44,346.74,347.12,10519.0
2020-04-30 14:35:00,347.11,347.5,346.01,346.37,35354.0,347.11,347.5,346.01,346.37,35354.0
2020-04-30 14:40:00,346.37,346.64,345.73,345.87,18595.0,346.37,346.64,345.73,345.87,18595.0
2020-04-30 14:45:00,345.8,345.97,345.07,345.62,16268.0,345.8,345.97,345.07,345.62,16268.0
2020-04-30 14:50:00,345.63,345.99,345.04,345.69,24102.0,345.63,345.99,345.04,345.69,24102.0
2020-04-30 14:55:00,345.69,345.83,345.32,345.56,21066.0,345.69,345.83,345.32,345.56,21066.0
2020-04-30 15:00:00,345.39,345.8,345.12,345.71,14355.0,345.39,345.8,345.12,345.71,14355.0
2020-04-30 15:05:00,345.69,347.99,345.69,347.79,21493.0,345.69,347.99,345.69,347.79,21493.0
2020-04-30 15:10:00,347.73,347.99,347.12,347.78,19641.0,347.73,347.99,347.12,347.78,19641.0
2020-04-30 15:15:00,347.9,349.3,347.9,349.26,27668.0,347.9,349.3,347.9,349.26,27668.0
2020-04-30 15:20:00,349.39,350.85,349.01,350.44,27663.0,349.39,350.85,349.01,350.44,27663.0
2020-04-30 15:25:00,350.36,351.0,350.25,350.63,35395.0,350.36,351.0,350.25,350.63,35395.0
2020-04-30 15:30:00,350.72,350.75,349.11,349.38,33738.0,350.72,350.75,349.11,349.38,33738.0
2020-04-30 15:35:00,349.46,349.51,348.31,348.92,34525.0,349.46,349.51,348.31,348.92,34525.0
2020-04-30 15:40:00,348.92,349.04,348.08,348.77,39564.0,348.92,349.04,348.08,348.77,39564.0
2020-04-30 15:45:00,348.8,351.02,348.77,350.77,66356.0,348.8,351.02,348.77,350.77,66356.0
2020-04-30 15:50:00,350.83,350.85,348.55,349.34,125134.0,350.83,350.85,348.55,349.34,125134.0
2020-04-30 15:55:00,349.41,353.0,349.15,351.99,219943.0,349.41,353.0,349.15,351.99,219943.0
2020-05-01 09:30:00,342.09,348.0,341.0,347.32,125453.0,342.09,348.0,341.0,347.32,125453.0
2020-05-01 09:35:00,347.72,348.0,342.07,342.07,57044.0,347.72,348.0,342.07,342.07,57044.0
2020-05-01 09:40:00,342.16,345.0,341.9,345.0,33962.0,342.16,345.0,341.9,345.0,33962.0
2020-05-01 09:45:00,344.7,346.48,344.0,345.86,26396.0,344.7,346.48,344.0,345.86,26396.0
2020-05-01 09:50:00,345.79,345.91,342.66,342.77,24842.0,345.79,345.91,342.66,342.77,24842.0
2020-05-01 09:55:00,343.05,345.21,343.05,344.75,16932.0,343.05,345.21,343.05,344.75,16932.0
2020-05-01 10:00:00,344.9,345.85,343.61,344.29,23162.0,344.9,345.85,343.61,344.29,23162.0
2020-05-01 10:05:00,344.28,346.15,343.93,345.89,22668.0,344.28,346.15,343.93,345.89,22668.0
2020-05-01 10:10:00,345.61,345.61,342.09,343.25,32270.0,345.61,345.61,342.09,343.25,32270.0
2020-05-01 10:15:00,343.56,344.55,343.26,344.23,20510.0,343.56,344.55,343.26,344.23,20510.0
2020-05-01 10:20:00,344.19,346.52,343.96,346.38,26080.0,344.19,346.52,343.96,346.38,26080.0
2020-05-01 10:25:00,346.87,349.5,346.87,348.75,36673.0,346.87,349.5,346.87,348.75,36673.0
2020-05-01 10:30:00,348.99,351.0,348.04,350.69,47738.0,348.99,351.0,348.04,350.69,47738.0
2020-05-01 10:35:00,350.45,351.0,348.68,348.68,20998.0,350.45,351.0,348.68,348.68,20998.0
2020-05-01 10:40:00,348.7,348.7,347.83,348.06,18715.0,348.7,348.7,347.83,348.06,18715.0
2020-05-01 10:45:00,347.93,348.37,347.5,347.65,16703.0,347.93,348.37,347.5,347.65,16703.0
2020-05-01 10:50:00,347.78,347.95,346.82,347.45,28237.0,347.78,347.95,346.82,347.45,28237.0
2020-05-01 10:55:00,347.45,348.85,347.32,347.99,28091.0,347.45,348.85,347.32,347.99,28091.0
2020-05-01 11:00:00,347.9,347.93,346.31,346.38,9599.0,347.9,347.93,346.31,346.38,9599.0
2020-05-01 11:05:00,346.33,346.77,345.0,346.11,22807.0,346.33,346.77,345.0,346.11,22807.0
2020-05-01 11:10:00,346.2,347.21,346.08,347.0,9135.0,346.2,347.21,346.08,347.0,9135.0
2020-05-01 11:15:00,346.83,346.9,345.15,345.15,7732.0,346.83,346.9,345.15,345.15,7732.0
2020-05-01 11:20:00,345.18,345.26,344.2,344.21,10694.0,345.18,345.26,344.2,344.21,10694.0
2020-05-01 11:25:00,344.24,344.81,343.75,343.9,22698.0,344.24,344.81,343.75,343.9,22698.0
2020-05-01 11:30:00,344.03,344.16,342.88,343.17,16752.0,344.03,344.16,342.88,343.17,16752.0
2020-05-01 11:35:00,343.0,343.89,342.65,343.72,15111.0,343.0,343.89,342.65,343.72,15111.0
2020-05-01 11:40:00,343.75,344.07,343.4,343.44,8967.0,343.75,344.07,343.4,343.44,8967.0
2020-05-01 11:45:00,343.45,343.61,341.6,341.98,13589.0,343.45,343.61,341.6,341.98,13589.0
2020-05-01 11:50:00,342.16,342.16,341.14,341.42,13873.0,342.16,342.16,341.14,341.42,13873.0
2020-05-01 11:55:00,341.74,342.16,341.23,341.6,16523.0,341.74,342.16,341.23,341.6,16523.0
2020-05-01 12:00:00,341.53,341.53,339.23,339.43,21354.0,341.53,341.53,339.23,339.43,21354.0
2020-05-01 12:05:00,339.4,340.96,339.27,340.52,18644.0,339.4,340.96,339.27,340.52,18644.0
2020-05-01 12:10:00,340.64,342.05,340.41,342.05,18789.0,340.64,342.05,340.41,342.05,18789.0
2020-05-01 12:15:00,342.06,342.37,340.88,341.27,12249.0,342.06,342.37,340.88,341.27,12249.0
2020-05-01 12:20:00,341.29,342.3,341.28,341.69,7894.0,341.29,342.3,341.28,341.69,7894.0
2020-05-01 12:25:00,341.48,341.53,341.05,341.39,10874.0,341.48,341.53,341.05,341.39,10874.0
2020-05-01 12:30:00,341.08,341.62,340.48,341.46,10651.0,341.08,341.62,340.48,341.46,10651.0
2020-05-01 12:35:00,341.44,341.59,340.53,340.56,10232.0,341.44,341.59,340.53,340.56,10232.0
2020-05-01 12:40:00,340.61,340.73,339.39,339.78,10566.0,340.61,340.73,339.39,339.78,10566.0
2020-05-01 12:45:00,339.68,340.16,339.5,340.09,11700.0,339.68,340.16,339.5,340.09,11700.0
2020-05-01 12:50:00,340.0,340.57,339.83,340.38,10079.0,340.0,340.57,339.83,340.38,10079.0
2020-05-01 12:55:00,340.43,341.0,340.17,340.73,9205.0,340.43,341.0,340.17,340.73,9205.0
2020-05-01 13:00:00,340.53,341.35,340.39,341.35,8763.0,340.53,341.35,340.39,341.35,8763.0
2020-05-01 13:05:00,341.26,341.85,341.13,341.27,9096.0,341.26,341.85,341.13,341.27,9096.0
2020-05-01 13:10:00,341.33,341.93,341.33,341.63,6288.0,341.33,341.93,341.33,341.63,6288.0
2020-05-01 13:15:00,341.59,341.86,340.72,341.4,10337.0,341.59,341.86,340.72,341.4,10337.0
2020-05-01 13:20:00,341.29,341.71,341.16,341.26,6821.0,341.29,341.71,341.16,341.26,6821.0
2020-05-01 13:25:00,341.06,341.75,341.05,341.66,7815.0,341.06,341.75,341.05,341.66,7815.0
2020-05-01 13:30:00,341.6,342.5,341.36,341.88,18511.0,341.6,342.5,341.36,341.88,18511.0
2020-05-01 13:35:00,341.8,341.92,341.17,341.22,15376.0,341.8,341.92,341.17,341.22,15376.0
2020-05-01 13:40:00,341.02,341.67,341.01,341.46,12320.0,341.02,341.67,341.01,341.46,12320.0
2020-05-01 13:45:00,341.37,341.62,340.66,340.92,6433.0,341.37,341.62,340.66,340.92,6433.0
2020-05-01 13:50:00,340.73,341.12,340.6,340.78,7933.0,340.73,341.12,340.6,340.78,7933.0
2020-05-01 13:55:00,340.78,341.27,340.74,341.27,8857.0,340.78,341.27,340.74,341.27,8857.0
2020-05-01 14:00:00,340.87,341.13,340.26,341.0,9739.0,340.87,341.13,340.26,341.0,9739.0
2020-05-01 14:05:00,341.05,341.22,340.1,340.27,12343.0,341.05,341.22,340.1,340.27,12343.0
2020-05-01 14:10:00,340.19,340.4,339.7,340.19,9460.0,340.19,340.4,339.7,340.19,9460.0
2020-05-01 14:15:00,340.38,340.87,340.09,340.11,11819.0,340.38,340.87,340.09,340.11,11819.0
2020-05-01 14:20:00,340.01,340.71,339.95,340.46,14837.0,340.01,340.71,339.95,340.46,14837.0
2020-05-01 14:25:00,340.48,340.59,339.54,340.06,17713.0,340.48,340.59,339.54,340.06,17713.0
2020-05-01 14:30:00,340.09,340.25,339.6,339.81,11812.0,340.09,340.25,339.6,339.81,11812.0
2020-05-01 14:35:00,339.88,340.57,339.5,340.56,12090.0,339.88,340.57,339.5,340.56,12090.0
2020-05-01 14:40:00,340.48,340.89,339.68,339.69,21443.0,340.48,340.89,339.68,339.69,21443.0
2020-05-01 14:45:00,339.85,339.85,338.28,338.78,32224.0,339.85,339.85,338.28,338.78,32224.0
2020-05-01 14:50:00,338.68,338.84,338.27,338.84,26282.0,338.68,338.84,338.27,338.84,26282.0
2020-05-01 14:55:00,338.84,339.6,338.34,339.6,10683.0,338.84,339.6,338.34,339.6,10683.0
2020-05-01 15:00:00,339.37,340.0,339.1,339.66,19680.0,339.37,340.0,339.1,339.66,19680.0
2020-05-01 15:05:00,339.71,340.2,339.08,339.79,21686.0,339.71,340.2,339.08,339.79,21686.0
2020-05-01 15:10:00,339.71,340.25,339.25,340.17,18970.0,339.71,340.25,339.25,340.17,18970.0
2020-05-01 15:15:00,340.15,340.5,340.08,340.29,10908.0,340.15,340.5,340.08,340.29,10908.0
2020-05-01 15:20:00,340.28,340.35,339.65,339.75,14993.0,340.28,340.35,339.65,339.75,14993.0
2020-05-01 15:25:00,339.68,339.68,338.77,338.97,14044.0,339.68,339.68,338.77,338.97,14044.0
2020-05-01 15:30:00,338.93,339.26,338.08,338.08,20680.0,338.93,339.26,338.08,338.08,20680.0
2020-05-01 15:35:00,338.13,338.32,337.25,337.62,25974.0,338.13,338.32,337.25,337.62,25974.0
2020-05-01 15:40:00,337.67,338.75,337.6,338.7,33447.0,337.67,338.75,337.6,338.7,33447.0
2020-05-01 15:45:00,338.56,338.6,337.86,338.47,30484.0,338.56,338.6,337.86,338.47,30484.0
2020-05-01 15:50:00,338.15,338.4,336.5,336.5,60582.0,338.15,338.4,336.5,336.5,60582.0
2020-05-01 15:55:00,336.39,339.71,336.0,339.51,117622.0,336.39,339.71,336.0,339.51,117622.0
2020-05-04 09:30:00,336.52,339.51,335.01,339.47,40767.0,336.52,339.51,335.01,339.47,40767.0
2020-05-04 09:35:00,339.95,341.77,337.53,341.67,36999.0,339.95,341.77,337.53,341.67,36999.0
2020-05-04 09:40:00,341.74,341.74,338.6,340.33,51152.0,341.74,341.74,338.6,340.33,51152.0
2020-05-04 09:45:00,339.52,340.48,338.59,338.78,13794.0,339.52,340.48,338.59,338.78,13794.0
2020-05-04 09:50:00,338.79,342.25,338.79,341.69,42401.0,338.79,342.25,338.79,341.69,42401.0
2020-05-04 09:55:00,341.59,347.52,341.05,347.47,67610.0,341.59,347.52,341.05,347.47,67610.0
2020-05-04 10:00:00,347.44,349.4,346.89,347.23,73201.0,347.44,349.4,346.89,347.23,73201.0
2020-05-04 10:05:00,347.05,349.7,347.03,347.71,32190.0,347.05,349.7,347.03,347.71,32190.0
2020-05-04 10:10:00,348.04,348.66,346.56,347.25,29245.0,348.04,348.66,346.56,347.25,29245.0
2020-05-04 10:15:00,347.26,349.5,347.26,348.48,26653.0,347.26,349.5,347.26,348.48,26653.0
2020-05-04 10:20:00,348.24,348.63,347.28,347.81,27351.0,348.24,348.63,347.28,347.81,27351.0
2020-05-04 10:25:00,347.9,349.21,347.86,348.91,22249.0,347.9,349.21,347.86,348.91,22249.0
2020-05-04 10:30:00,348.89,349.81,348.5,348.99,20887.0,348.89,349.81,348.5,348.99,20887.0
2020-05-04 10:35:00,348.91,349.34,347.81,348.0,25533.0,348.91,349.34,347.81,348.0,25533.0
2020-05-04 10:40:00,347.98,349.0,346.66,348.8,26614.0,347.98,349.0,346.66,348.8,26614.0
2020-05-04 10:45:00,348.79,349.9,348.66,349.14,20782.0,348.79,349.9,348.66,349.14,20782.0
2020-05-04 10:50:00,349.28,349.85,349.0,349.21,25056.0,349.28,349.85,349.0,349.21,25056.0
2020-05-04 10:55:00,349.21,349.79,348.06,348.12,22694.0,349.21,349.79,348.06,348.12,22694.0
2020-05-04 11:00:00,348.24,349.62,347.97,349.51,33454.0,348.24,349.62,347.97,349.51,33454.0
2020-05-04 11:05:00,349.49,352.88,349.49,352.67,92695.0,349.49,352.88,349.49,352.67,92695.0
2020-05-04 11:10:00,352.72,353.82,350.54,350.54,63213.0,352.72,353.82,350.54,350.54,63213.0
2020-05-04 11:15:00,350.5,352.14,350.33,351.99,20577.0,350.5,352.14,350.33,351.99,20577.0
2020-05-04 11:20:00,351.9,352.29,350.88,352.1,21533.0,351.9,352.29,350.88,352.1,21533.0
2020-05-04 11:25:00,351.95,351.95,349.43,350.42,28487.0,351.95,351.95,349.43,350.42,28487.0
2020-05-04 11:30:00,350.48,352.15,350.39,351.3,26823.0,350.48,352.15,350.39,351.3,26823.0
2020-05-04 11:35:00,351.83,352.8,351.78,352.2,15853.0,351.83,352.8,351.78,352.2,15853.0
2020-05-04 11:40:00,352.2,352.8,351.75,352.43,10190.0,352.2,352.8,351.75,352.43,10190.0
2020-05-04 11:45:00,352.5,353.13,352.09,353.13,9542.0,352.5,353.13,352.09,353.13,9542.0
2020-05-04 11:50:00,353.08,353.65,352.29,353.33,12460.0,353.08,353.65,352.29,353.33,12460.0
2020-05-04 11:55:00,353.34,353.67,352.95,353.05,11245.0,353.34,353.67,352.95,353.05,11245.0
2020-05-04 12:00:00,353.25,354.92,353.02,354.7,30248.0,353.25,354.92,353.02,354.7,30248.0
2020-05-04 12:05:00,354.84,355.38,353.59,354.62,45009.0,354.84,355.38,353.59,354.62,45009.0
2020-05-04 12:10:00,354.78,355.0,352.88,352.88,14802.0,354.78,355.0,352.88,352.88,14802.0
2020-05-04 12:15:00,352.6,353.59,352.56,353.34,16392.0,352.6,353.59,352.56,353.34,16392.0
2020-05-04 12:20:00,353.19,353.74,352.67,352.89,11819.0,353.19,353.74,352.67,352.89,11819.0
2020-05-04 12:25:00,352.91,353.08,351.84,352.0,16260.0,352.91,353.08,351.84,352.0,16260.0
2020-05-04 12:30:00,351.64,352.8,351.55,352.42,14360.0,351.64,352.8,351.55,352.42,14360.0
2020-05-04 12:35:00,352.33,352.65,351.71,352.56,14368.0,352.33,352.65,351.71,352.56,14368.0
2020-05-04 12:40:00,352.88,353.39,352.64,353.23,11605.0,352.88,353.39,352.64,353.23,11605.0
2020-05-04 12:45:00,353.04,354.25,352.88,354.25,10991.0,353.04,354.25,352.88,354.25,10991.0
2020-05-04 12:50:00,354.2,354.56,353.17,353.17,15308.0,354.2,354.56,353.17,353.17,15308.0
2020-05-04 12:55:00,353.13,353.3,352.79,353.29,16885.0,353.13,353.3,352.79,353.29,16885.0
2020-05-04 13:00:00,353.17,354.2,352.79,353.49,9216.0,353.17,354.2,352.79,353.49,9216.0
2020-05-04 13:05:00,353.37,353.93,353.21,353.78,7084.0,353.37,353.93,353.21,353.78,7084.0
2020-05-04 13:10:00,353.88,354.02,352.7,352.94,13961.0,353.88,354.02,352.7,352.94,13961.0
2020-05-04 13:15:00,353.11,353.56,352.59,353.0,16780.0,353.11,353.56,352.59,353.0,16780.0
2020-05-04 13:20:00,353.0,354.06,352.88,354.06,6898.0,353.0,354.06,352.88,354.06,6898.0
2020-05-04 13:25:00,353.88,353.98,353.31,353.79,8715.0,353.88,353.98,353.31,353.79,8715.0
2020-05-04 13:30:00,353.79,354.92,353.79,354.38,13481.0,353.79,354.92,353.79,354.38,13481.0
2020-05-04 13:35:00,354.36,354.74,353.54,353.89,9850.0,354.36,354.74,353.54,353.89,9850.0
2020-05-04 13:40:00,354.02,355.0,353.93,354.28,8312.0,354.02,355.0,353.93,354.28,8312.0
2020-05-04 13:45:00,354.34,354.94,354.2,354.72,6680.0,354.34,354.94,354.2,354.72,6680.0
2020-05-04 13:50:00,354.88,355.11,354.66,355.1,15903.0,354.88,355.11,354.66,355.1,15903.0
2020-05-04 13:55:00,354.97,356.16,354.96,356.04,14127.0,354.97,356.16,354.96,356.04,14127.0
2020-05-04 14:00:00,356.19,356.5,354.07,354.07,14667.0,356.19,356.5,354.07,354.07,14667.0
2020-05-04 14:05:00,354.09,354.63,353.78,354.63,12768.0,354.09,354.63,353.78,354.63,12768.0
2020-05-04 14:10:00,354.69,355.28,354.4,354.67,12526.0,354.69,355.28,354.4,354.67,12526.0
2020-05-04 14:15:00,354.62,354.69,353.88,353.88,11900.0,354.62,354.69,353.88,353.88,11900.0
2020-05-04 14:20:00,353.9,353.95,353.37,353.86,8257.0,353.9,353.95,353.37,353.86,8257.0
2020-05-04 14:25:00,353.68,353.92,352.89,353.29,13289.0,353.68,353.92,352.89,353.29,13289.0
2020-05-04 14:30:00,353.31,353.6,352.01,352.42,19571.0,353.31,353.6,352.01,352.42,19571.0
2020-05-04 14:35:00,351.9,352.89,351.78,352.12,14121.0,351.9,352.89,351.78,352.12,14121.0
2020-05-04 14:40:00,351.93,352.4,351.86,351.88,9694.0,351.93,352.4,351.86,351.88,9694.0
2020-05-04 14:45:00,351.8,353.78,351.59,353.44,18162.0,351.8,353.78,351.59,353.44,18162.0
2020-05-04 14:50:00,353.46,354.31,353.24,354.0,14207.0,353.46,354.31,353.24,354.0,14207.0
2020-05-04 14:55:00,354.0,354.45,353.91,354.29,11363.0,354.0,354.45,353.91,354.29,11363.0
2020-05-04 15:00:00,354.18,354.29,353.93,354.24,7298.0,354.18,354.29,353.93,354.24,7298.0
2020-05-04 15:05:00,354.16,354.64,353.97,354.58,14677.0,354.16,354.64,353.97,354.58,14677.0
2020-05-04 15:10:00,354.54,355.0,354.4,354.79,10660.0,354.54,355.0,354.4,354.79,10660.0
2020-05-04 15:15:00,354.62,354.83,353.94,353.96,15068.0,354.62,354.83,353.94,353.96,15068.0
2020-05-04 15:20:00,354.15,354.87,354.03,354.84,10585.0,354.15,354.87,354.03,354.84,10585.0
2020-05-04 15:25:00,354.76,355.36,354.27,355.12,18286.0,354.76,355.36,354.27,355.12,18286.0
2020-05-04 15:30:00,355.04,355.51,354.44,355.48,25456.0,355.04,355.51,354.44,355.48,25456.0
2020-05-04 15:35:00,355.54,355.76,355.02,355.51,20610.0,355.54,355.76,355.02,355.51,20610.0
2020-05-04 15:40:00,355.67,356.0,355.5,355.79,15988.0,355.67,356.0,355.5,355.79,15988.0
2020-05-04 15:45:00,355.8,356.33,355.52,355.86,19712.0,355.8,356.33,355.52,355.86,19712.0
2020-05-04 15:50:00,355.77,356.03,354.54,354.62,44164.0,355.77,356.03,354.54,354.62,44164.0
2020-05-04 15:55:00,354.63,355.03,354.13,354.54,83056.0,354.63,355.03,354.13,354.54,83056.0
2020-05-05 09:30:00,360.0,365.0,359.35,362.77,108654.0,360.0,365.0,359.35,362.77,108654.0
2020-05-05 09:35:00,363.01,363.01,356.07,357.82,39226.0,363.01,363.01,356.07,357.82,39226.0
2020-05-05 09:40:00,357.85,358.98,356.53,358.49,22988.0,357.85,358.98,356.53,358.49,22988.0
2020-05-05 09:45:00,358.53,359.54,357.53,358.94,16545.0,358.53,359.54,357.53,358.94,16545.0
2020-05-05 09:50:00,359.28,361.02,358.43,361.02,19971.0,359.28,361.02,358.43,361.02,19971.0
2020-05-05 09:55:00,361.13,365.67,360.94,365.01,44746.0,361.13,365.67,360.94,365.01,44746.0
2020-05-05 10:00:00,365.11,367.44,364.73,367.21,76152.0,365.11,367.44,364.73,367.21,76152.0
2020-05-05 10:05:00,367.1,368.87,365.73,368.52,52418.0,367.1,368.87,365.73,368.52,52418.0
2020-05-05 10:10:00,368.38,368.68,364.31,365.24,34823.0,368.38,368.68,364.31,365.24,34823.0
2020-05-05 10:15:00,365.53,365.92,364.75,365.55,22005.0,365.53,365.92,364.75,365.55,22005.0
2020-05-05 10:20:00,365.56,366.91,365.56,366.29,21305.0,365.56,366.91,365.56,366.29,21305.0
2020-05-05 10:25:00,366.3,366.47,364.54,365.05,22545.0,366.3,366.47,364.54,365.05,22545.0
2020-05-05 10:30:00,365.23,366.2,364.56,364.86,26577.0,365.23,366.2,364.56,364.86,26577.0
2020-05-05 10:35:00,364.67,364.95,363.61,364.87,23516.0,364.67,364.95,363.61,364.87,23516.0
2020-05-05 10:40:00,364.89,365.56,364.0,365.49,15682.0,364.89,365.56,364.0,365.49,15682.0
2020-05-05 10:45:00,365.49,365.94,365.06,365.7,14627.0,365.49,365.94,365.06,365.7,14627.0
2020-05-05 10:50:00,365.76,366.68,365.45,366.45,21965.0,365.76,366.68,365.45,366.45,21965.0
2020-05-05 10:55:00,366.57,367.52,366.44,367.34,18026.0,366.57,367.52,366.44,367.34,18026.0
2020-05-05 11:00:00,367.56,368.25,367.29,367.91,9302.0,367.56,368.25,367.29,367.91,9302.0
2020-05-05 11:05:00,368.06,368.36,366.64,367.28,14941.0,368.06,368.36,366.64,367.28,14941.0
2020-05-05 11:10:00,367.06,367.77,366.63,367.5,15803.0,367.06,367.77,366.63,367.5,15803.0
2020-05-05 11:15:00,367.51,369.37,367.38,369.37,28730.0,367.51,369.37,367.38,369.37,28730.0
2020-05-05 11:20:00,369.33,370.42,369.17,370.15,37710.0,369.33,370.42,369.17,370.15,37710.0
2020-05-05 11:25:00,370.15,370.38,369.29,370.09,18517.0,370.15,370.38,369.29,370.09,18517.0
2020-05-05 11:30:00,369.97,371.2,369.95,371.2,31227.0,369.97,371.2,369.95,371.2,31227.0
2020-05-05 11:35:00,371.35,372.59,371.0,372.02,46139.0,371.35,372.59,371.0,372.02,46139.0
2020-05-05 11:40:00,372.04,373.43,371.36,372.7,42415.0,372.04,373.43,371.36,372.7,42415.0
2020-05-05 11:45:00,372.81,373.03,372.45,372.63,27849.0,372.81,373.03,372.45,372.63,27849.0
2020-05-05 11:50:00,372.63,373.07,372.51,372.57,20015.0,372.63,373.07,372.51,372.57,20015.0
2020-05-05 11:55:00,372.62,373.93,372.55,373.22,24788.0,372.62,373.93,372.55,373.22,24788.0
2020-05-05 12:00:00,373.17,373.85,373.17,373.82,21459.0,373.17,373.85,373.17,373.82,21459.0
2020-05-05 12:05:00,373.83,374.08,373.29,374.0,34702.0,373.83,374.08,373.29,374.0,34702.0
2020-05-05 12:10:00,373.86,374.03,372.69,373.02,25424.0,373.86,374.03,372.69,373.02,25424.0
2020-05-05 12:15:00,373.05,373.74,373.05,373.47,14128.0,373.05,373.74,373.05,373.47,14128.0
2020-05-05 12:20:00,373.38,373.59,373.01,373.16,13574.0,373.38,373.59,373.01,373.16,13574.0
2020-05-05 12:25:00,373.38,373.5,372.49,372.82,21593.0,373.38,373.5,372.49,372.82,21593.0
2020-05-05 12:30:00,372.85,373.56,372.81,373.07,11812.0,372.85,373.56,372.81,373.07,11812.0
2020-05-05 12:35:00,373.05,373.49,372.65,373.3,13611.0,373.05,373.49,372.65,373.3,13611.0
2020-05-05 12:40:00,373.29,373.49,372.75,373.28,14951.0,373.29,373.49,372.75,373.28,14951.0
2020-05-05 12:45:00,373.34,374.32,373.29,374.09,13943.0,373.34,374.32,373.29,374.09,13943.0
2020-05-05 12:50:00,374.09,374.18,373.25,373.7,22242.0,374.09,374.18,373.25,373.7,22242.0
2020-05-05 12:55:00,373.71,374.72,373.71,374.15,10710.0,373.71,374.72,373.71,374.15,10710.0
2020-05-05 13:00:00,374.29,374.9,374.29,374.49,15685.0,374.29,374.9,374.29,374.49,15685.0
2020-05-05 13:05:00,374.49,374.49,372.69,372.69,32361.0,374.49,374.49,372.69,372.69,32361.0
2020-05-05 13:10:00,372.83,373.19,372.71,372.83,16657.0,372.83,373.19,372.71,372.83,16657.0
2020-05-05 13:15:00,372.95,373.37,372.71,372.72,11649.0,372.95,373.37,372.71,372.72,11649.0
2020-05-05 13:20:00,372.62,373.63,372.48,373.3,14865.0,372.62,373.63,372.48,373.3,14865.0
2020-05-05 13:25:00,373.49,374.34,373.12,373.28,14765.0,373.49,374.34,373.12,373.28,14765.0
2020-05-05 13:30:00,373.38,373.38,372.35,372.71,15756.0,373.38,373.38,372.35,372.71,15756.0
2020-05-05 13:35:00,372.62,373.28,372.58,372.82,14173.0,372.62,373.28,372.58,372.82,14173.0
2020-05-05 13:40:00,372.93,373.96,372.72,373.96,19857.0,372.93,373.96,372.72,373.96,19857.0
2020-05-05 13:45:00,373.96,375.12,373.78,375.1,38268.0,373.96,375.12,373.78,375.1,38268.0
2020-05-05 13:50:00,375.07,375.77,375.07,375.39,23833.0,375.07,375.77,375.07,375.39,23833.0
2020-05-05 13:55:00,375.42,375.65,374.83,375.28,20212.0,375.42,375.65,374.83,375.28,20212.0
2020-05-05 14:00:00,375.28,375.29,374.77,375.21,17530.0,375.28,375.29,374.77,375.21,17530.0
2020-05-05 14:05:00,375.07,375.32,374.17,374.22,18899.0,375.07,375.32,374.17,374.22,18899.0
2020-05-05 14:10:00,374.29,375.1,374.11,375.01,11434.0,374.29,375.1,374.11,375.01,11434.0
2020-05-05 14:15:00,375.02,375.28,374.8,375.18,8933.0,375.02,375.28,374.8,375.18,8933.0
2020-05-05 14:20:00,375.17,375.4,374.79,375.4,13071.0,375.17,375.4,374.79,375.4,13071.0
2020-05-05 14:25:00,375.56,376.18,375.55,375.83,15069.0,375.56,376.18,375.55,375.83,15069.0
2020-05-05 14:30:00,375.8,375.8,375.13,375.15,13217.0,375.8,375.8,375.13,375.15,13217.0
2020-05-05 14:35:00,375.25,375.27,374.8,374.87,19995.0,375.25,375.27,374.8,374.87,19995.0
2020-05-05 14:40:00,374.98,375.23,374.29,374.33,16747.0,374.98,375.23,374.29,374.33,16747.0
2020-05-05 14:45:00,374.33,374.39,372.79,373.24,32679.0,374.33,374.39,372.79,373.24,32679.0
2020-05-05 14:50:00,373.19,374.19,372.88,374.19,19833.0,373.19,374.19,372.88,374.19,19833.0
2020-05-05 14:55:00,374.1,374.91,374.09,374.7,8502.0,374.1,374.91,374.09,374.7,8502.0
2020-05-05 15:00:00,374.94,374.94,374.19,374.62,11464.0,374.94,374.94,374.19,374.62,11464.0
2020-05-05 15:05:00,374.84,375.04,374.05,374.46,13153.0,374.84,375.04,374.05,374.46,13153.0
2020-05-05 15:10:00,374.67,374.96,374.27,374.75,11641.0,374.67,374.96,374.27,374.75,11641.0
2020-05-05 15:15:00,374.63,374.64,373.14,373.33,28383.0,374.63,374.64,373.14,373.33,28383.0
2020-05-05 15:20:00,373.41,374.28,373.41,374.01,17377.0,373.41,374.28,373.41,374.01,17377.0
2020-05-05 15:25:00,374.0,374.43,372.07,372.18,20438.0,374.0,374.43,372.07,372.18,20438.0
2020-05-05 15:30:00,372.06,372.47,369.68,369.93,34507.0,372.06,372.47,369.68,369.93,34507.0
2020-05-05 15:35:00,369.75,369.75,367.85,368.34,34993.0,369.75,369.75,367.85,368.34,34993.0
2020-05-05 15:40:00,368.33,369.89,367.68,369.89,30223.0,368.33,369.89,367.68,369.89,30223.0
2020-05-05 15:45:00,369.79,370.6,369.06,369.63,33219.0,369.79,370.6,369.06,369.63,33219.0
2020-05-05 15:50:00,369.88,371.57,369.65,371.25,33932.0,369.88,371.57,369.65,371.25,33932.0
2020-05-05 15:55:00,371.04,371.11,369.15,370.08,84764.0,371.04,371.11,369.15,370.08,84764.0
2020-05-06 09:30:00,374.63,376.28,372.52,375.65,63786.0,374.63,376.28,372.52,375.65,63786.0
2020-05-06 09:35:00,375.04,377.53,372.68,372.9,59972.0,375.04,377.53,372.68,372.9,59972.0
2020-05-06 09:40:00,373.23,375.27,372.86,373.31,37083.0,373.23,375.27,372.86,373.31,37083.0
2020-05-06 09:45:00,373.31,375.02,373.31,374.53,27368.0,373.31,375.02,373.31,374.53,27368.0
2020-05-06 09:50:00,374.59,375.97,374.16,374.45,46719.0,374.59,375.97,374.16,374.45,46719.0
2020-05-06 09:55:00,374.59,375.19,371.24,372.93,132785.0,374.59,375.19,371.24,372.93,132785.0
2020-05-06 10:00:00,372.6,374.3,371.88,372.35,95425.0,372.6,374.3,371.88,372.35,95425.0
2020-05-06 10:05:00,372.36,372.83,369.87,369.97,21988.0,372.36,372.83,369.87,369.97,21988.0
2020-05-06 10:10:00,369.96,371.46,369.82,370.82,39830.0,369.96,371.46,369.82,370.82,39830.0
2020-05-06 10:15:00,371.54,372.0,370.67,371.47,20090.0,371.54,372.0,370.67,371.47,20090.0
2020-05-06 10:20:00,371.28,373.66,371.0,373.47,19505.0,371.28,373.66,371.0,373.47,19505.0
2020-05-06 10:25:00,373.29,375.78,373.0,375.76,23293.0,373.29,375.78,373.0,375.76,23293.0
2020-05-06 10:30:00,375.73,377.59,375.56,377.57,29438.0,375.73,377.59,375.56,377.57,29438.0
2020-05-06 10:35:00,377.41,378.5,376.52,377.15,19622.0,377.41,378.5,376.52,377.15,19622.0
2020-05-06 10:40:00,377.18,377.92,376.05,377.92,17714.0,377.18,377.92,376.05,377.92,17714.0
2020-05-06 10:45:00,377.88,379.8,377.57,377.78,24784.0,377.88,379.8,377.57,377.78,24784.0
2020-05-06 10:50:00,377.9,379.34,377.72,378.01,12983.0,377.9,379.34,377.72,378.01,12983.0
2020-05-06 10:55:00,378.06,378.31,376.34,376.54,12655.0,378.06,378.31,376.34,376.54,12655.0
2020-05-06 11:00:00,376.63,378.0,376.59,378.0,6456.0,376.63,378.0,376.59,378.0,6456.0
2020-05-06 11:05:00,378.17,378.48,377.12,378.0,14176.0,378.17,378.48,377.12,378.0,14176.0
2020-05-06 11:10:00,378.04,378.45,376.7,377.39,8207.0,378.04,378.45,376.7,377.39,8207.0
2020-05-06 11:15:00,377.52,377.52,376.62,377.14,9584.0,377.52,377.52,376.62,377.14,9584.0
2020-05-06 11:20:00,377.0,377.51,375.99,376.26,7407.0,377.0,377.51,375.99,376.26,7407.0
2020-05-06 11:25:00,376.27,377.74,376.23,377.74,8000.0,376.27,377.74,376.23,377.74,8000.0
2020-05-06 11:30:00,377.44,377.59,376.52,376.67,4848.0,377.44,377.59,376.52,376.67,4848.0
2020-05-06 11:35:00,376.94,377.97,376.89,377.77,6811.0,376.94,377.97,376.89,377.77,6811.0
2020-05-06 11:40:00,377.88,378.13,376.1,376.22,9413.0,377.88,378.13,376.1,376.22,9413.0
2020-05-06 11:45:00,376.27,376.43,374.23,374.72,17003.0,376.27,376.43,374.23,374.72,17003.0
2020-05-06 11:50:00,374.84,375.29,374.02,375.13,10811.0,374.84,375.29,374.02,375.13,10811.0
2020-05-06 11:55:00,375.15,375.48,374.79,375.09,11907.0,375.15,375.48,374.79,375.09,11907.0
2020-05-06 12:00:00,375.16,375.38,374.81,375.28,9883.0,375.16,375.38,374.81,375.28,9883.0
2020-05-06 12:05:00,375.22,376.01,374.34,375.6,7566.0,375.22,376.01,374.34,375.6,7566.0
2020-05-06 12:10:00,375.75,375.75,374.38,374.93,4642.0,375.75,375.75,374.38,374.93,4642.0
2020-05-06 12:15:00,375.02,376.42,374.95,376.42,13651.0,375.02,376.42,374.95,376.42,13651.0
2020-05-06 12:20:00,376.52,376.72,375.65,376.04,4900.0,376.52,376.72,375.65,376.04,4900.0
2020-05-06 12:25:00,376.07,376.22,375.5,375.83,8248.0,376.07,376.22,375.5,375.83,8248.0
2020-05-06 12:30:00,375.98,376.2,375.55,375.78,5196.0,375.98,376.2,375.55,375.78,5196.0
2020-05-06 12:35:00,375.55,375.95,375.02,375.04,11966.0,375.55,375.95,375.02,375.04,11966.0
2020-05-06 12:40:00,375.18,375.2,374.63,375.03,8350.0,375.18,375.2,374.63,375.03,8350.0
2020-05-06 12:45:00,375.03,375.5,374.6,374.72,5812.0,375.03,375.5,374.6,374.72,5812.0
2020-05-06 12:50:00,374.85,375.62,374.85,375.52,4536.0,374.85,375.62,374.85,375.52,4536.0
2020-05-06 12:55:00,375.52,375.52,374.42,374.42,8899.0,375.52,375.52,374.42,374.42,8899.0
2020-05-06 13:00:00,374.55,374.76,373.68,373.9,9947.0,374.55,374.76,373.68,373.9,9947.0
2020-05-06 13:05:00,373.97,374.1,373.53,374.04,4151.0,373.97,374.1,373.53,374.04,4151.0
2020-05-06 13:10:00,373.91,374.71,373.65,374.5,8361.0,373.91,374.71,373.65,374.5,8361.0
2020-05-06 13:15:00,374.53,374.74,374.25,374.42,10501.0,374.53,374.74,374.25,374.42,10501.0
2020-05-06 13:20:00,374.5,374.67,373.36,374.02,27668.0,374.5,374.67,373.36,374.02,27668.0
2020-05-06 13:25:00,374.14,374.73,374.14,374.67,10987.0,374.14,374.73,374.14,374.67,10987.0
2020-05-06 13:30:00,374.69,374.92,374.41,374.52,7931.0,374.69,374.92,374.41,374.52,7931.0
2020-05-06 13:35:00,374.65,374.65,374.02,374.38,8229.0,374.65,374.65,374.02,374.38,8229.0
2020-05-06 13:40:00,374.4,374.56,373.96,373.96,13728.0,374.4,374.56,373.96,373.96,13728.0
2020-05-06 13:45:00,373.83,374.47,373.83,374.13,9809.0,373.83,374.47,373.83,374.13,9809.0
2020-05-06 13:50:00,374.24,374.3,373.89,374.23,12149.0,374.24,374.3,373.89,374.23,12149.0
2020-05-06 13:55:00,374.29,374.29,373.51,373.76,10945.0,374.29,374.29,373.51,373.76,10945.0
2020-05-06 14:00:00,373.71,373.71,371.88,372.4,16337.0,373.71,373.71,371.88,372.4,16337.0
2020-05-06 14:05:00,372.4,372.4,371.4,371.59,15849.0,372.4,372.4,371.4,371.59,15849.0
2020-05-06 14:10:00,371.49,371.72,369.91,370.26,23584.0,371.49,371.72,369.91,370.26,23584.0
2020-05-06 14:15:00,370.38,370.44,369.31,369.67,26233.0,370.38,370.44,369.31,369.67,26233.0
2020-05-06 14:20:00,369.55,371.02,369.55,370.96,13964.0,369.55,371.02,369.55,370.96,13964.0
2020-05-06 14:25:00,370.96,371.54,369.82,369.82,11891.0,370.96,371.54,369.82,369.82,11891.0
2020-05-06 14:30:00,369.88,370.85,369.28,370.78,18426.0,369.88,370.85,369.28,370.78,18426.0
2020-05-06 14:35:00,370.79,371.0,370.21,370.52,17108.0,370.79,371.0,370.21,370.52,17108.0
2020-05-06 14:40:00,370.58,370.94,369.99,370.38,16226.0,370.58,370.94,369.99,370.38,16226.0
2020-05-06 14:45:00,370.23,370.94,369.92,370.7,11615.0,370.23,370.94,369.92,370.7,11615.0
2020-05-06 14:50:00,370.51,370.75,370.11,370.24,7631.0,370.51,370.75,370.11,370.24,7631.0
2020-05-06 14:55:00,370.13,370.35,369.29,369.35,12746.0,370.13,370.35,369.29,369.35,12746.0
2020-05-06 15:00:00,369.58,369.66,369.0,369.25,17747.0,369.58,369.66,369.0,369.25,17747.0
2020-05-06 15:05:00,369.46,370.19,369.34,370.08,9864.0,369.46,370.19,369.34,370.08,9864.0
2020-05-06 15:10:00,370.08,370.24,369.0,369.2,15469.0,370.08,370.24,369.0,369.2,15469.0
2020-05-06 15:15:00,369.39,369.86,368.78,369.43,19255.0,369.39,369.86,368.78,369.43,19255.0
2020-05-06 15:20:00,369.68,369.84,369.12,369.52,22524.0,369.68,369.84,369.12,369.52,22524.0
2020-05-06 15:25:00,369.65,369.72,368.67,368.67,26505.0,369.65,369.72,368.67,368.67,26505.0
2020-05-06 15:30:00,368.63,368.64,367.28,367.28,20875.0,368.63,368.64,367.28,367.28,20875.0
2020-05-06 15:35:00,367.56,367.87,366.74,367.15,23782.0,367.56,367.87,366.74,367.15,23782.0
2020-05-06 15:40:00,367.25,367.73,366.77,367.17,36587.0,367.25,367.73,366.77,367.17,36587.0
2020-05-06 15:45:00,367.04,367.28,365.51,365.57,50416.0,367.04,367.28,365.51,365.57,50416.0
2020-05-06 15:50:00,365.33,367.45,365.25,366.88,39489.0,365.33,367.45,365.25,366.88,39489.0
2020-05-06 15:55:00,366.66,367.05,364.5,365.33,83285.0,366.66,367.05,364.5,365.33,83285.0
2020-05-07 09:30:00,368.97,375.0,368.97,373.69,84526.0,368.97,375.0,368.97,373.69,84526.0
2020-05-07 09:35:00,373.58,373.58,371.04,372.56,32353.0,373.58,373.58,371.04,372.56,32353.0
2020-05-07 09:40:00,372.57,374.95,372.0,374.0,18295.0,372.57,374.95,372.0,374.0,18295.0
2020-05-07 09:45:00,374.08,374.92,372.83,373.59,16477.0,374.08,374.92,372.83,373.59,16477.0
2020-05-07 09:50:00,372.97,373.65,371.26,373.38,14254.0,372.97,373.65,371.26,373.38,14254.0
2020-05-07 09:55:00,372.94,373.36,372.43,373.08,10815.0,372.94,373.36,372.43,373.08,10815.0
2020-05-07 10:00:00,373.01,374.73,372.94,374.35,10934.0,373.01,374.73,372.94,374.35,10934.0
2020-05-07 10:05:00,374.33,374.55,371.78,372.15,16715.0,374.33,374.55,371.78,372.15,16715.0
2020-05-07 10:10:00,371.87,372.14,370.35,371.22,19317.0,371.87,372.14,370.35,371.22,19317.0
2020-05-07 10:15:00,370.98,372.93,370.91,372.74,10873.0,370.98,372.93,370.91,372.74,10873.0
2020-05-07 10:20:00,372.54,372.87,371.39,371.89,11513.0,372.54,372.87,371.39,371.89,11513.0
2020-05-07 10:25:00,371.91,373.19,371.52,373.04,12418.0,371.91,373.19,371.52,373.04,12418.0
2020-05-07 10:30:00,372.82,373.19,372.08,372.85,23748.0,372.82,373.19,372.08,372.85,23748.0
2020-05-07 10:35:00,372.97,372.99,371.1,371.13,8076.0,372.97,372.99,371.1,371.13,8076.0
2020-05-07 10:40:00,371.39,372.99,371.39,372.22,6450.0,371.39,372.99,371.39,372.22,6450.0
2020-05-07 10:45:00,372.27,372.7,371.69,371.78,6702.0,372.27,372.7,371.69,371.78,6702.0
2020-05-07 10:50:00,371.56,372.75,371.56,372.2,4868.0,371.56,372.75,371.56,372.2,4868.0
2020-05-07 10:55:00,372.45,372.96,371.76,372.61,7959.0,372.45,372.96,371.76,372.61,7959.0
2020-05-07 11:00:00,372.76,374.15,372.76,373.8,12572.0,372.76,374.15,372.76,373.8,12572.0
2020-05-07 11:05:00,373.77,374.26,373.11,374.03,13344.0,373.77,374.26,373.11,374.03,13344.0
2020-05-07 11:10:00,374.02,374.91,373.92,374.45,10680.0,374.02,374.91,373.92,374.45,10680.0
2020-05-07 11:15:00,374.34,375.44,373.71,375.44,20812.0,374.34,375.44,373.71,375.44,20812.0
2020-05-07 11:20:00,375.36,375.36,374.39,374.39,10452.0,375.36,375.36,374.39,374.39,10452.0
2020-05-07 11:25:00,374.44,375.05,374.1,374.96,7619.0,374.44,375.05,374.1,374.96,7619.0
2020-05-07 11:30:00,374.82,375.23,374.64,374.75,9029.0,374.82,375.23,374.64,374.75,9029.0
2020-05-07 11:35:00,374.85,375.07,374.25,374.41,6295.0,374.85,375.07,374.25,374.41,6295.0
2020-05-07 11:40:00,374.68,375.96,374.48,375.96,9170.0,374.68,375.96,374.48,375.96,9170.0
2020-05-07 11:45:00,375.76,376.49,375.76,375.78,7723.0,375.76,376.49,375.76,375.78,7723.0
2020-05-07 11:50:00,376.0,376.26,375.52,375.78,9844.0,376.0,376.26,375.52,375.78,9844.0
2020-05-07 11:55:00,375.79,376.16,375.3,375.3,6966.0,375.79,376.16,375.3,375.3,6966.0
2020-05-07 12:00:00,375.55,376.45,375.24,376.13,11365.0,375.55,376.45,375.24,376.13,11365.0
2020-05-07 12:05:00,376.2,376.86,376.17,376.17,7812.0,376.2,376.86,376.17,376.17,7812.0
2020-05-07 12:10:00,376.17,376.69,375.53,376.13,14419.0,376.17,376.69,375.53,376.13,14419.0
2020-05-07 12:15:00,376.22,376.65,375.53,376.09,6267.0,376.22,376.65,375.53,376.09,6267.0
2020-05-07 12:20:00,376.17,376.36,375.85,376.34,14399.0,376.17,376.36,375.85,376.34,14399.0
2020-05-07 12:25:00,376.41,376.98,376.24,376.72,14777.0,376.41,376.98,376.24,376.72,14777.0
2020-05-07 12:30:00,376.79,376.91,376.26,376.88,12817.0,376.79,376.91,376.26,376.88,12817.0
2020-05-07 12:35:00,376.83,377.27,376.46,377.27,22053.0,376.83,377.27,376.46,377.27,22053.0
2020-05-07 12:40:00,377.42,377.58,376.4,377.1,20611.0,377.42,377.58,376.4,377.1,20611.0
2020-05-07 12:45:00,377.25,377.53,377.08,377.49,9661.0,377.25,377.53,377.08,377.49,9661.0
2020-05-07 12:50:00,377.56,377.63,377.29,377.51,12667.0,377.56,377.63,377.29,377.51,12667.0
2020-05-07 12:55:00,377.53,377.94,377.53,377.94,9469.0,377.53,377.94,377.53,377.94,9469.0
2020-05-07 13:00:00,377.91,379.9,377.91,379.28,103019.0,377.91,379.9,377.91,379.28,103019.0
2020-05-07 13:05:00,379.17,380.61,379.1,379.82,56508.0,379.17,380.61,379.1,379.82,56508.0
2020-05-07 13:10:00,380.07,381.32,379.75,381.19,19250.0,380.07,381.32,379.75,381.19,19250.0
2020-05-07 13:15:00,381.31,381.45,378.92,380.62,40012.0,381.31,381.45,378.92,380.62,40012.0
2020-05-07 13:20:00,380.87,381.71,380.84,381.67,24494.0,380.87,381.71,380.84,381.67,24494.0
2020-05-07 13:25:00,381.74,382.39,381.54,382.3,15920.0,381.74,382.39,381.54,382.3,15920.0
2020-05-07 13:30:00,382.39,383.39,382.23,382.94,27915.0,382.39,383.39,382.23,382.94,27915.0
2020-05-07 13:35:00,382.98,383.02,382.2,382.22,14324.0,382.98,383.02,382.2,382.22,14324.0
2020-05-07 13:40:00,382.29,383.15,382.28,383.05,35353.0,382.29,383.15,382.28,383.05,35353.0
2020-05-07 13:45:00,382.94,383.88,382.64,383.72,21461.0,382.94,383.88,382.64,383.72,21461.0
2020-05-07 13:50:00,383.7,384.15,383.19,384.11,44147.0,383.7,384.15,383.19,384.11,44147.0
2020-05-07 13:55:00,384.38,384.97,384.06,384.9,30823.0,384.38,384.97,384.06,384.9,30823.0
2020-05-07 14:00:00,384.83,385.0,384.71,385.0,25142.0,384.83,385.0,384.71,385.0,25142.0
2020-05-07 14:05:00,384.93,385.79,384.8,385.62,46360.0,384.93,385.79,384.8,385.62,46360.0
2020-05-07 14:10:00,385.54,386.0,384.28,385.81,45720.0,385.54,386.0,384.28,385.81,45720.0
2020-05-07 14:15:00,385.83,386.25,385.23,385.42,28119.0,385.83,386.25,385.23,385.42,28119.0
2020-05-07 14:20:00,385.49,385.61,384.55,385.06,39009.0,385.49,385.61,384.55,385.06,39009.0
2020-05-07 14:25:00,384.9,385.39,384.73,385.27,21503.0,384.9,385.39,384.73,385.27,21503.0
2020-05-07 14:30:00,385.23,385.63,384.29,384.8,62557.0,385.23,385.63,384.29,384.8,62557.0
2020-05-07 14:35:00,384.88,385.42,384.76,385.17,16321.0,384.88,385.42,384.76,385.17,16321.0
2020-05-07 14:40:00,385.26,386.26,385.08,385.9,13972.0,385.26,386.26,385.08,385.9,13972.0
2020-05-07 14:45:00,385.94,386.21,385.35,385.9,16039.0,385.94,386.21,385.35,385.9,16039.0
2020-05-07 14:50:00,386.02,386.58,385.51,386.1,14890.0,386.02,386.58,385.51,386.1,14890.0
2020-05-07 14:55:00,386.09,386.37,385.92,385.95,8733.0,386.09,386.37,385.92,385.95,8733.0
2020-05-07 15:00:00,385.92,386.03,384.34,385.16,45030.0,385.92,386.03,384.34,385.16,45030.0
2020-05-07 15:05:00,385.19,386.18,385.18,386.12,15925.0,385.19,386.18,385.18,386.12,15925.0
2020-05-07 15:10:00,386.21,386.44,384.83,384.93,18442.0,386.21,386.44,384.83,384.93,18442.0
2020-05-07 15:15:00,384.87,384.91,383.0,383.81,71978.0,384.87,384.91,383.0,383.81,71978.0
2020-05-07 15:20:00,383.91,384.52,383.1,383.33,17556.0,383.91,384.52,383.1,383.33,17556.0
2020-05-07 15:25:00,383.41,383.82,383.0,383.45,10125.0,383.41,383.82,383.0,383.45,10125.0
2020-05-07 15:30:00,383.48,383.51,381.63,382.4,13438.0,383.48,383.51,381.63,382.4,13438.0
2020-05-07 15:35:00,382.27,382.35,381.27,381.78,12902.0,382.27,382.35,381.27,381.78,12902.0
2020-05-07 15:40:00,381.8,381.8,381.0,381.24,18488.0,381.8,381.8,381.0,381.24,18488.0
2020-05-07 15:45:00,381.18,382.0,381.0,381.42,14991.0,381.18,382.0,381.0,381.42,14991.0
2020-05-07 15:50:00,381.69,382.55,380.93,381.51,31042.0,381.69,382.55,380.93,381.51,31042.0
2020-05-07 15:55:00,381.32,381.64,380.77,381.64,52209.0,381.32,381.64,380.77,381.64,52209.0
2020-05-08 09:30:00,384.0,386.32,382.75,385.67,111930.0,384.0,386.32,382.75,385.67,111930.0
2020-05-08 09:35:00,385.54,385.54,381.56,383.4,32904.0,385.54,385.54,381.56,383.4,32904.0
2020-05-08 09:40:00,383.55,385.42,382.71,383.06,31623.0,383.55,385.42,382.71,383.06,31623.0
2020-05-08 09:45:00,383.45,385.0,383.11,384.38,17807.0,383.45,385.0,383.11,384.38,17807.0
2020-05-08 09:50:00,384.08,384.53,381.85,382.38,28892.0,384.08,384.53,381.85,382.38,28892.0
2020-05-08 09:55:00,382.15,382.79,380.71,381.88,16972.0,382.15,382.79,380.71,381.88,16972.0
2020-05-08 10:00:00,381.81,382.54,381.36,381.9,16772.0,381.81,382.54,381.36,381.9,16772.0
2020-05-08 10:05:00,382.14,383.97,381.9,382.9,13889.0,382.14,383.97,381.9,382.9,13889.0
2020-05-08 10:10:00,383.0,383.67,382.99,383.45,8492.0,383.0,383.67,382.99,383.45,8492.0
2020-05-08 10:15:00,383.39,385.0,383.01,384.84,15019.0,383.39,385.0,383.01,384.84,15019.0
2020-05-08 10:20:00,384.99,386.97,384.15,386.6,22569.0,384.99,386.97,384.15,386.6,22569.0
2020-05-08 10:25:00,386.44,387.49,385.54,387.09,26054.0,386.44,387.49,385.54,387.09,26054.0
2020-05-08 10:30:00,387.23,387.6,385.72,386.66,15595.0,387.23,387.6,385.72,386.66,15595.0
2020-05-08 10:35:00,386.61,386.88,385.84,386.17,14304.0,386.61,386.88,385.84,386.17,14304.0
2020-05-08 10:40:00,386.17,386.42,384.82,385.24,22442.0,386.17,386.42,384.82,385.24,22442.0
2020-05-08 10:45:00,385.03,385.34,383.23,383.35,11837.0,385.03,385.34,383.23,383.35,11837.0
2020-05-08 10:50:00,383.05,383.61,381.21,381.55,14304.0,383.05,383.61,381.21,381.55,14304.0
2020-05-08 10:55:00,381.37,383.11,381.2,383.02,16016.0,381.37,383.11,381.2,383.02,16016.0
2020-05-08 11:00:00,383.29,383.29,381.8,382.66,8745.0,383.29,383.29,381.8,382.66,8745.0
2020-05-08 11:05:00,382.6,383.43,382.38,383.02,10662.0,382.6,383.43,382.38,383.02,10662.0
2020-05-08 11:10:00,382.98,383.47,382.22,382.58,5908.0,382.98,383.47,382.22,382.58,5908.0
2020-05-08 11:15:00,382.65,382.65,380.94,381.2,14466.0,382.65,382.65,380.94,381.2,14466.0
2020-05-08 11:20:00,381.2,381.2,380.3,381.13,14057.0,381.2,381.2,380.3,381.13,14057.0
2020-05-08 11:25:00,381.19,381.33,380.02,380.28,12675.0,381.19,381.33,380.02,380.28,12675.0
2020-05-08 11:30:00,380.29,381.51,380.21,381.21,12295.0,380.29,381.51,380.21,381.21,12295.0
2020-05-08 11:35:00,381.23,383.26,380.89,382.7,12136.0,381.23,383.26,380.89,382.7,12136.0
2020-05-08 11:40:00,382.95,383.18,382.01,382.01,8075.0,382.95,383.18,382.01,382.01,8075.0
2020-05-08 11:45:00,381.79,382.59,381.43,382.54,11547.0,381.79,382.59,381.43,382.54,11547.0
2020-05-08 11:50:00,382.54,383.49,382.03,382.46,15855.0,382.54,383.49,382.03,382.46,15855.0
2020-05-08 11:55:00,382.61,382.8,382.11,382.58,6479.0,382.61,382.8,382.11,382.58,6479.0
2020-05-08 12:00:00,382.74,383.01,382.44,382.79,4765.0,382.74,383.01,382.44,382.79,4765.0
2020-05-08 12:05:00,382.71,383.03,382.33,382.5,6324.0,382.71,383.03,382.33,382.5,6324.0
2020-05-08 12:10:00,382.52,382.96,381.91,382.57,10298.0,382.52,382.96,381.91,382.57,10298.0
2020-05-08 12:15:00,382.38,382.48,382.1,382.14,5802.0,382.38,382.48,382.1,382.14,5802.0
2020-05-08 12:20:00,382.11,382.87,382.1,382.32,8054.0,382.11,382.87,382.1,382.32,8054.0
2020-05-08 12:25:00,382.44,382.54,381.97,382.31,4805.0,382.44,382.54,381.97,382.31,4805.0
2020-05-08 12:30:00,382.51,383.32,382.29,383.29,15732.0,382.51,383.32,382.29,383.29,15732.0
2020-05-08 12:35:00,383.18,384.03,383.03,383.48,10460.0,383.18,384.03,383.03,383.48,10460.0
2020-05-08 12:40:00,383.43,383.65,383.06,383.48,7351.0,383.43,383.65,383.06,383.48,7351.0
2020-05-08 12:45:00,383.4,383.59,382.84,382.84,6231.0,383.4,383.59,382.84,382.84,6231.0
2020-05-08 12:50:00,383.01,383.34,382.88,383.31,5452.0,383.01,383.34,382.88,383.31,5452.0
2020-05-08 12:55:00,383.27,384.05,383.16,383.68,12440.0,383.27,384.05,383.16,383.68,12440.0
2020-05-08 13:00:00,383.88,384.18,383.65,384.12,6936.0,383.88,384.18,383.65,384.12,6936.0
2020-05-08 13:05:00,384.15,384.17,383.31,383.44,6917.0,384.15,384.17,383.31,383.44,6917.0
2020-05-08 13:10:00,383.61,384.0,383.54,383.54,5361.0,383.61,384.0,383.54,383.54,5361.0
2020-05-08 13:15:00,383.5,383.5,382.39,382.92,7780.0,383.5,383.5,382.39,382.92,7780.0
2020-05-08 13:20:00,383.06,383.06,381.98,381.98,6473.0,383.06,383.06,381.98,381.98,6473.0
2020-05-08 13:25:00,382.07,382.07,380.3,380.67,26845.0,382.07,382.07,380.3,380.67,26845.0
2020-05-08 13:30:00,380.75,381.13,380.17,380.93,39079.0,380.75,381.13,380.17,380.93,39079.0
2020-05-08 13:35:00,380.73,380.81,379.51,380.0,32524.0,380.73,380.81,379.51,380.0,32524.0
2020-05-08 13:40:00,380.11,380.12,378.7,379.15,11202.0,380.11,380.12,378.7,379.15,11202.0
2020-05-08 13:45:00,379.36,379.36,376.81,377.4,33303.0,379.36,379.36,376.81,377.4,33303.0
2020-05-08 13:50:00,377.4,379.18,377.4,377.85,14252.0,377.4,379.18,377.4,377.85,14252.0
2020-05-08 13:55:00,377.76,378.37,377.08,378.37,10453.0,377.76,378.37,377.08,378.37,10453.0
2020-05-08 14:00:00,378.44,378.92,378.19,378.25,8937.0,378.44,378.92,378.19,378.25,8937.0
2020-05-08 14:05:00,378.2,378.83,378.11,378.53,9709.0,378.2,378.83,378.11,378.53,9709.0
2020-05-08 14:10:00,378.45,379.15,378.45,378.99,3350.0,378.45,379.15,378.45,378.99,3350.0
2020-05-08 14:15:00,379.14,379.49,378.75,378.95,4875.0,379.14,379.49,378.75,378.95,4875.0
2020-05-08 14:20:00,378.88,379.32,378.71,379.02,7490.0,378.88,379.32,378.71,379.02,7490.0
2020-05-08 14:25:00,378.95,379.09,377.73,377.84,14958.0,378.95,379.09,377.73,377.84,14958.0
2020-05-08 14:30:00,377.95,378.02,376.98,377.1,8747.0,377.95,378.02,376.98,377.1,8747.0
2020-05-08 14:35:00,377.25,377.52,376.71,377.1,14100.0,377.25,377.52,376.71,377.1,14100.0
2020-05-08 14:40:00,377.12,377.54,376.56,376.86,5741.0,377.12,377.54,376.56,376.86,5741.0
2020-05-08 14:45:00,376.9,377.76,376.71,377.05,9675.0,376.9,377.76,376.71,377.05,9675.0
2020-05-08 14:50:00,376.91,377.2,376.41,376.41,12703.0,376.91,377.2,376.41,376.41,12703.0
2020-05-08 14:55:00,376.44,376.89,376.2,376.66,10273.0,376.44,376.89,376.2,376.66,10273.0
2020-05-08 15:00:00,377.09,377.84,376.87,377.48,16202.0,377.09,377.84,376.87,377.48,16202.0
2020-05-08 15:05:00,377.29,377.49,376.79,377.3,10666.0,377.29,377.49,376.79,377.3,10666.0
2020-05-08 15:10:00,377.3,377.83,377.07,377.76,8691.0,377.3,377.83,377.07,377.76,8691.0
2020-05-08 15:15:00,377.76,377.9,376.8,377.01,13261.0,377.76,377.9,376.8,377.01,13261.0
2020-05-08 15:20:00,376.93,377.08,376.3,376.62,16387.0,376.93,377.08,376.3,376.62,16387.0
2020-05-08 15:25:00,376.63,376.8,376.22,376.8,10096.0,376.63,376.8,376.22,376.8,10096.0
2020-05-08 15:30:00,376.88,377.3,376.13,377.12,29808.0,376.88,377.3,376.13,377.12,29808.0
2020-05-08 15:35:00,377.06,377.57,377.0,377.02,15598.0,377.06,377.57,377.0,377.02,15598.0
2020-05-08 15:40:00,377.22,377.54,376.94,377.54,31011.0,377.22,377.54,376.94,377.54,31011.0
2020-05-08 15:45:00,377.53,378.74,377.32,377.87,39817.0,377.53,378.74,377.32,377.87,39817.0
2020-05-08 15:50:00,378.15,378.67,377.01,377.84,30100.0,378.15,378.67,377.01,377.84,30100.0
2020-05-08 15:55:00,377.75,378.03,376.81,377.26,55751.0,377.75,378.03,376.81,377.26,55751.0
2020-05-11 09:30:00,375.0,376.6,370.04,376.18,94970.0,375.0,376.6,370.04,376.18,94970.0
2020-05-11 09:35:00,376.6,379.28,374.84,378.87,39627.0,376.6,379.28,374.84,378.87,39627.0
2020-05-11 09:40:00,379.08,380.67,377.88,378.19,27606.0,379.08,380.67,377.88,378.19,27606.0
2020-05-11 09:45:00,378.15,380.76,378.0,378.32,19579.0,378.15,380.76,378.0,378.32,19579.0
2020-05-11 09:50:00,378.72,381.83,378.71,380.09,18004.0,378.72,381.83,378.71,380.09,18004.0
2020-05-11 09:55:00,380.4,380.7,379.0,380.3,15694.0,380.4,380.7,379.0,380.3,15694.0
2020-05-11 10:00:00,380.45,383.49,380.41,382.57,33344.0,380.45,383.49,380.41,382.57,33344.0
2020-05-11 10:05:00,382.39,386.17,381.98,386.17,30472.0,382.39,386.17,381.98,386.17,30472.0
2020-05-11 10:10:00,385.9,386.59,384.04,384.27,26190.0,385.9,386.59,384.04,384.27,26190.0
2020-05-11 10:15:00,384.51,384.7,383.31,384.01,9421.0,384.51,384.7,383.31,384.01,9421.0
2020-05-11 10:20:00,384.26,385.77,383.71,385.7,9948.0,384.26,385.77,383.71,385.7,9948.0
2020-05-11 10:25:00,385.77,385.85,384.7,384.7,9707.0,385.77,385.85,384.7,384.7,9707.0
2020-05-11 10:30:00,384.45,384.46,383.17,383.78,11997.0,384.45,384.46,383.17,383.78,11997.0
2020-05-11 10:35:00,383.96,384.22,382.38,384.0,13128.0,383.96,384.22,382.38,384.0,13128.0
2020-05-11 10:40:00,384.0,385.0,383.59,384.58,20416.0,384.0,385.0,383.59,384.58,20416.0
2020-05-11 10:45:00,384.18,384.72,383.81,384.62,13357.0,384.18,384.72,383.81,384.62,13357.0
2020-05-11 10:50:00,384.47,384.47,382.02,382.25,9634.0,384.47,384.47,382.02,382.25,9634.0
2020-05-11 10:55:00,382.22,382.96,381.42,381.76,10222.0,382.22,382.96,381.42,381.76,10222.0
2020-05-11 11:00:00,382.03,383.2,381.92,382.17,9770.0,382.03,383.2,381.92,382.17,9770.0
2020-05-11 11:05:00,381.88,382.3,381.4,381.48,14455.0,381.88,382.3,381.4,381.48,14455.0
2020-05-11 11:10:00,381.52,382.48,381.44,382.48,7667.0,381.52,382.48,381.44,382.48,7667.0
2020-05-11 11:15:00,382.63,383.17,382.45,382.99,6251.0,382.63,383.17,382.45,382.99,6251.0
2020-05-11 11:20:00,382.99,383.07,382.5,383.07,8927.0,382.99,383.07,382.5,383.07,8927.0
2020-05-11 11:25:00,382.87,383.45,382.55,383.38,9996.0,382.87,383.45,382.55,383.38,9996.0
2020-05-11 11:30:00,383.29,383.52,382.56,383.3,5206.0,383.29,383.52,382.56,383.3,5206.0
2020-05-11 11:35:00,383.17,384.04,383.17,383.92,5458.0,383.17,384.04,383.17,383.92,5458.0
2020-05-11 11:40:00,383.88,384.32,383.25,383.26,5141.0,383.88,384.32,383.25,383.26,5141.0
2020-05-11 11:45:00,383.12,383.69,382.97,382.98,5343.0,383.12,383.69,382.97,382.98,5343.0
2020-05-11 11:50:00,383.31,383.55,382.8,383.35,6573.0,383.31,383.55,382.8,383.35,6573.0
2020-05-11 11:55:00,383.34,383.6,383.05,383.24,8622.0,383.34,383.6,383.05,383.24,8622.0
2020-05-11 12:00:00,383.45,383.62,382.83,383.28,5562.0,383.45,383.62,382.83,383.28,5562.0
2020-05-11 12:05:00,383.2,383.24,382.38,382.46,6984.0,383.2,383.24,382.38,382.46,6984.0
2020-05-11 12:10:00,382.55,382.95,382.17,382.5,9710.0,382.55,382.95,382.17,382.5,9710.0
2020-05-11 12:15:00,382.38,382.76,382.23,382.52,8261.0,382.38,382.76,382.23,382.52,8261.0
2020-05-11 12:20:00,382.52,383.85,382.52,383.71,8613.0,382.52,383.85,382.52,383.71,8613.0
2020-05-11 12:25:00,383.65,384.46,383.47,384.2,10521.0,383.65,384.46,383.47,384.2,10521.0
2020-05-11 12:30:00,384.21,384.27,383.6,383.78,8174.0,384.21,384.27,383.6,383.78,8174.0
2020-05-11 12:35:00,383.5,384.31,383.34,384.02,9552.0,383.5,384.31,383.34,384.02,9552.0
2020-05-11 12:40:00,384.08,384.7,384.0,384.55,3816.0,384.08,384.7,384.0,384.55,3816.0
2020-05-11 12:45:00,384.77,384.83,384.34,384.4,3907.0,384.77,384.83,384.34,384.4,3907.0
2020-05-11 12:50:00,384.58,384.75,384.33,384.73,2109.0,384.58,384.75,384.33,384.73,2109.0
2020-05-11 12:55:00,384.83,384.83,384.54,384.62,930.0,384.83,384.83,384.54,384.62,930.0
2020-05-11 13:00:00,384.6,384.78,384.44,384.64,2580.0,384.6,384.78,384.44,384.64,2580.0
2020-05-11 13:05:00,384.71,384.9,384.57,384.67,3700.0,384.71,384.9,384.57,384.67,3700.0
2020-05-11 13:10:00,384.77,384.94,384.53,384.6,7157.0,384.77,384.94,384.53,384.6,7157.0
2020-05-11 13:15:00,384.71,384.76,384.19,384.75,11772.0,384.71,384.76,384.19,384.75,11772.0
2020-05-11 13:20:00,384.89,385.0,384.74,384.82,7316.0,384.89,385.0,384.74,384.82,7316.0
2020-05-11 13:25:00,384.9,385.9,384.85,385.79,7788.0,384.9,385.9,384.85,385.79,7788.0
2020-05-11 13:30:00,385.79,385.98,385.17,385.84,7047.0,385.79,385.98,385.17,385.84,7047.0
2020-05-11 13:35:00,385.71,386.4,385.63,386.37,10200.0,385.71,386.4,385.63,386.37,10200.0
2020-05-11 13:40:00,386.37,386.55,386.11,386.25,6447.0,386.37,386.55,386.11,386.25,6447.0
2020-05-11 13:45:00,386.02,386.07,385.63,385.75,4997.0,386.02,386.07,385.63,385.75,4997.0
2020-05-11 13:50:00,385.8,385.96,385.22,385.63,5725.0,385.8,385.96,385.22,385.63,5725.0
2020-05-11 13:55:00,385.68,385.77,385.22,385.42,3917.0,385.68,385.77,385.22,385.42,3917.0
2020-05-11 14:00:00,385.48,385.58,385.0,385.27,3779.0,385.48,385.58,385.0,385.27,3779.0
2020-05-11 14:05:00,385.34,385.43,384.78,384.83,5644.0,385.34,385.43,384.78,384.83,5644.0
2020-05-11 14:10:00,384.98,385.26,384.52,385.12,4433.0,384.98,385.26,384.52,385.12,4433.0
2020-05-11 14:15:00,385.23,386.0,385.03,386.0,2958.0,385.23,386.0,385.03,386.0,2958.0
2020-05-11 14:20:00,386.1,387.49,386.06,387.43,12671.0,386.1,387.49,386.06,387.43,12671.0
2020-05-11 14:25:00,387.43,387.49,386.47,386.69,6464.0,387.43,387.49,386.47,386.69,6464.0
2020-05-11 14:30:00,386.44,387.04,386.36,386.63,4009.0,386.44,387.04,386.36,386.63,4009.0
2020-05-11 14:35:00,386.84,386.96,386.51,386.61,3381.0,386.84,386.96,386.51,386.61,3381.0
2020-05-11 14:40:00,386.66,386.66,386.0,386.11,7373.0,386.66,386.66,386.0,386.11,7373.0
2020-05-11 14:45:00,386.27,386.51,386.08,386.44,2880.0,386.27,386.51,386.08,386.44,2880.0
2020-05-11 14:50:00,386.48,387.59,386.32,387.59,7177.0,386.48,387.59,386.32,387.59,7177.0
2020-05-11 14:55:00,387.57,387.59,387.07,387.58,8366.0,387.57,387.59,387.07,387.58,8366.0
2020-05-11 15:00:00,387.61,388.5,387.61,387.75,12291.0,387.61,388.5,387.61,387.75,12291.0
2020-05-11 15:05:00,387.75,388.37,387.28,387.31,32898.0,387.75,388.37,387.28,387.31,32898.0
2020-05-11 15:10:00,387.32,387.33,386.43,386.43,5127.0,387.32,387.33,386.43,386.43,5127.0
2020-05-11 15:15:00,386.68,387.12,386.19,386.35,16188.0,386.68,387.12,386.19,386.35,16188.0
2020-05-11 15:20:00,386.37,386.5,386.0,386.19,7477.0,386.37,386.5,386.0,386.19,7477.0
2020-05-11 15:25:00,386.2,386.2,385.75,386.18,5110.0,386.2,386.2,385.75,386.18,5110.0
2020-05-11 15:30:00,386.16,386.22,385.14,385.53,9360.0,386.16,386.22,385.14,385.53,9360.0
2020-05-11 15:35:00,385.46,385.88,385.11,385.32,8114.0,385.46,385.88,385.11,385.32,8114.0
2020-05-11 15:40:00,385.39,385.53,385.13,385.47,17613.0,385.39,385.53,385.13,385.47,17613.0
2020-05-11 15:45:00,385.5,385.5,384.76,384.86,22486.0,385.5,385.5,384.76,384.86,22486.0
2020-05-11 15:50:00,384.61,385.25,383.55,383.65,34343.0,384.61,385.25,383.55,383.65,34343.0
2020-05-11 15:55:00,383.63,383.9,383.1,383.61,64525.0,383.63,383.9,383.1,383.61,64525.0
2020-05-12 09:30:00,384.13,384.99,370.56,371.61,205893.0,384.13,384.99,370.56,371.61,205893.0
2020-05-12 09:35:00,371.7,373.11,367.82,371.68,128064.0,371.7,373.11,367.82,371.68,128064.0
2020-05-12 09:40:00,372.04,374.25,370.31,371.74,82046.0,372.04,374.25,370.31,371.74,82046.0
2020-05-12 09:45:00,371.86,372.82,370.0,370.92,55936.0,371.86,372.82,370.0,370.92,55936.0
2020-05-12 09:50:00,370.56,370.83,368.15,368.59,52830.0,370.56,370.83,368.15,368.59,52830.0
2020-05-12 09:55:00,368.63,374.5,368.51,374.27,63125.0,368.63,374.5,368.51,374.27,63125.0
2020-05-12 10:00:00,374.16,374.45,370.63,371.79,32238.0,374.16,374.45,370.63,371.79,32238.0
2020-05-12 10:05:00,371.8,374.17,371.8,372.99,21941.0,371.8,374.17,371.8,372.99,21941.0
2020-05-12 10:10:00,373.18,373.44,371.88,372.7,33678.0,373.18,373.44,371.88,372.7,33678.0
2020-05-12 10:15:00,372.99,373.63,372.65,373.51,26537.0,372.99,373.63,372.65,373.51,26537.0
2020-05-12 10:20:00,373.77,374.11,372.59,373.0,47862.0,373.77,374.11,372.59,373.0,47862.0
2020-05-12 10:25:00,373.15,373.22,372.07,373.07,28450.0,373.15,373.22,372.07,373.07,28450.0
2020-05-12 10:30:00,373.07,374.28,372.81,374.02,59950.0,373.07,374.28,372.81,374.02,59950.0
2020-05-12 10:35:00,373.91,374.38,372.69,373.63,43249.0,373.91,374.38,372.69,373.63,43249.0
2020-05-12 10:40:00,373.69,374.36,373.41,374.36,39990.0,373.69,374.36,373.41,374.36,39990.0
2020-05-12 10:45:00,374.25,376.19,374.25,374.96,35840.0,374.25,376.19,374.25,374.96,35840.0
2020-05-12 10:50:00,375.02,375.34,374.32,374.55,33246.0,375.02,375.34,374.32,374.55,33246.0
2020-05-12 10:55:00,374.58,376.19,374.46,374.47,43290.0,374.58,376.19,374.46,374.47,43290.0
2020-05-12 11:00:00,374.58,375.22,373.41,375.0,36688.0,374.58,375.22,373.41,375.0,36688.0
2020-05-12 11:05:00,374.96,375.07,374.01,374.36,36432.0,374.96,375.07,374.01,374.36,36432.0
2020-05-12 11:10:00,374.42,376.65,374.21,376.65,33413.0,374.42,376.65,374.21,376.65,33413.0
2020-05-12 11:15:00,376.49,377.35,376.48,376.78,16758.0,376.49,377.35,376.48,376.78,16758.0
2020-05-12 11:20:00,376.77,378.0,376.6,378.0,24051.0,376.77,378.0,376.6,378.0,24051.0
2020-05-12 11:25:00,378.0,378.03,375.81,376.8,29234.0,378.0,378.03,375.81,376.8,29234.0
2020-05-12 11:30:00,377.1,377.44,376.32,376.49,10628.0,377.1,377.44,376.32,376.49,10628.0
2020-05-12 11:35:00,376.26,377.5,375.51,377.38,8418.0,376.26,377.5,375.51,377.38,8418.0
2020-05-12 11:40:00,377.38,377.55,375.98,376.3,29995.0,377.38,377.55,375.98,376.3,29995.0
2020-05-12 11:45:00,376.2,376.42,375.56,376.39,12781.0,376.2,376.42,375.56,376.39,12781.0
2020-05-12 11:50:00,376.39,376.41,375.69,376.39,17173.0,376.39,376.41,375.69,376.39,17173.0
2020-05-12 11:55:00,376.3,376.36,375.39,375.48,31261.0,376.3,376.36,375.39,375.48,31261.0
2020-05-12 12:00:00,375.41,376.25,375.13,375.69,32709.0,375.41,376.25,375.13,375.69,32709.0
2020-05-12 12:05:00,375.69,375.71,375.0,375.15,26634.0,375.69,375.71,375.0,375.15,26634.0
2020-05-12 12:10:00,375.14,375.74,375.03,375.2,21345.0,375.14,375.74,375.03,375.2,21345.0
2020-05-12 12:15:00,375.3,375.36,374.43,374.75,39169.0,375.3,375.36,374.43,374.75,39169.0
2020-05-12 12:20:00,374.81,375.75,374.58,375.75,19619.0,374.81,375.75,374.58,375.75,19619.0
2020-05-12 12:25:00,375.88,376.99,375.58,376.93,18001.0,375.88,376.99,375.58,376.93,18001.0
2020-05-12 12:30:00,376.75,376.8,375.62,376.19,15190.0,376.75,376.8,375.62,376.19,15190.0
2020-05-12 12:35:00,376.18,376.35,375.54,376.01,12442.0,376.18,376.35,375.54,376.01,12442.0
2020-05-12 12:40:00,375.88,376.19,375.43,376.02,12873.0,375.88,376.19,375.43,376.02,12873.0
2020-05-12 12:45:00,376.03,376.22,375.84,375.9,9881.0,376.03,376.22,375.84,375.9,9881.0
2020-05-12 12:50:00,376.0,376.27,375.92,376.23,11476.0,376.0,376.27,375.92,376.23,11476.0
2020-05-12 12:55:00,376.21,376.34,375.79,376.11,22795.0,376.21,376.34,375.79,376.11,22795.0
2020-05-12 13:00:00,376.13,376.3,375.52,375.8,14106.0,376.13,376.3,375.52,375.8,14106.0
2020-05-12 13:05:00,375.94,376.24,375.77,376.08,12525.0,375.94,376.24,375.77,376.08,12525.0
2020-05-12 13:10:00,376.0,376.04,374.43,374.83,19846.0,376.0,376.04,374.43,374.83,19846.0
2020-05-12 13:15:00,374.99,375.13,374.63,374.97,8090.0,374.99,375.13,374.63,374.97,8090.0
2020-05-12 13:20:00,374.62,374.99,374.13,374.38,8367.0,374.62,374.99,374.13,374.38,8367.0
2020-05-12 13:25:00,374.49,374.57,373.79,374.47,9873.0,374.49,374.57,373.79,374.47,9873.0
2020-05-12 13:30:00,374.48,375.45,374.38,375.21,9400.0,374.48,375.45,374.38,375.21,9400.0
2020-05-12 13:35:00,375.22,375.23,374.3,374.63,8465.0,375.22,375.23,374.3,374.63,8465.0
2020-05-12 13:40:00,374.6,375.34,374.6,374.82,13383.0,374.6,375.34,374.6,374.82,13383.0
2020-05-12 13:45:00,374.82,375.8,374.82,375.14,11014.0,374.82,375.8,374.82,375.14,11014.0
2020-05-12 13:50:00,375.06,375.74,374.89,375.74,19061.0,375.06,375.74,374.89,375.74,19061.0
2020-05-12 13:55:00,375.66,375.67,375.07,375.19,30267.0,375.66,375.67,375.07,375.19,30267.0
2020-05-12 14:00:00,375.29,375.29,374.01,374.22,18668.0,375.29,375.29,374.01,374.22,18668.0
2020-05-12 14:05:00,374.27,374.65,373.88,374.0,19711.0,374.27,374.65,373.88,374.0,19711.0
2020-05-12 14:10:00,374.0,374.09,373.39,373.59,6961.0,374.0,374.09,373.39,373.59,6961.0
2020-05-12 14:15:00,373.51,374.0,373.0,373.34,8266.0,373.51,374.0,373.0,373.34,8266.0
2020-05-12 14:20:00,373.74,374.44,373.74,374.35,16512.0,373.74,374.44,373.74,374.35,16512.0
2020-05-12 14:25:00,374.41,374.77,374.11,374.73,7778.0,374.41,374.77,374.11,374.73,7778.0
2020-05-12 14:30:00,374.66,375.16,374.54,374.99,9215.0,374.66,375.16,374.54,374.99,9215.0
2020-05-12 14:35:00,374.8,375.0,374.01,374.45,12290.0,374.8,375.0,374.01,374.45,12290.0
2020-05-12 14:40:00,374.37,374.45,373.4,374.25,5849.0,374.37,374.45,373.4,374.25,5849.0
2020-05-12 14:45:00,374.25,374.92,374.02,374.14,8476.0,374.25,374.92,374.02,374.14,8476.0
2020-05-12 14:50:00,374.23,374.63,373.85,374.07,13962.0,374.23,374.63,373.85,374.07,13962.0
2020-05-12 14:55:00,373.97,374.28,373.68,374.27,10618.0,373.97,374.28,373.68,374.27,10618.0
2020-05-12 15:00:00,373.91,374.03,373.29,373.75,12190.0,373.91,374.03,373.29,373.75,12190.0
2020-05-12 15:05:00,373.98,373.99,373.16,373.19,7663.0,373.98,373.99,373.16,373.19,7663.0
2020-05-12 15:10:00,373.25,373.28,371.85,371.85,23681.0,373.25,373.28,371.85,371.85,23681.0
2020-05-12 15:15:00,372.0,372.0,369.86,370.0,33469.0,372.0,372.0,369.86,370.0,33469.0
2020-05-12 15:20:00,370.2,370.56,369.3,369.3,24445.0,370.2,370.56,369.3,369.3,24445.0
2020-05-12 15:25:00,369.33,370.23,369.2,369.6,15666.0,369.33,370.23,369.2,369.6,15666.0
2020-05-12 15:30:00,369.57,369.88,368.45,368.45,26171.0,369.57,369.88,368.45,368.45,26171.0
2020-05-12 15:35:00,368.45,368.53,366.96,367.59,50409.0,368.45,368.53,366.96,367.59,50409.0
2020-05-12 15:40:00,367.59,367.62,365.5,366.27,52274.0,367.59,367.62,365.5,366.27,52274.0
2020-05-12 15:45:00,366.16,366.71,365.83,365.98,40350.0,366.16,366.71,365.83,365.98,40350.0
2020-05-12 15:50:00,365.8,365.9,365.1,365.7,55226.0,365.8,365.9,365.1,365.7,55226.0
2020-05-12 15:55:00,365.63,365.89,364.57,365.19,142120.0,365.63,365.89,364.57,365.19,142120.0
2020-05-13 09:30:00,366.01,367.13,359.4,360.18,108224.0,366.01,367.13,359.4,360.18,108224.0
2020-05-13 09:35:00,360.44,364.31,359.28,362.87,46579.0,360.44,364.31,359.28,362.87,46579.0
2020-05-13 09:40:00,362.62,364.36,362.6,363.53,28430.0,362.62,364.36,362.6,363.53,28430.0
2020-05-13 09:45:00,363.5,366.28,363.12,365.27,24060.0,363.5,366.28,363.12,365.27,24060.0
2020-05-13 09:50:00,365.23,368.0,364.91,366.39,34340.0,365.23,368.0,364.91,366.39,34340.0
2020-05-13 09:55:00,366.73,367.7,365.52,366.88,16598.0,366.73,367.7,365.52,366.88,16598.0
2020-05-13 10:00:00,366.42,369.89,366.42,368.45,35134.0,366.42,369.89,366.42,368.45,35134.0
2020-05-13 10:05:00,368.6,368.78,367.25,367.26,32240.0,368.6,368.78,367.25,367.26,32240.0
2020-05-13 10:10:00,367.26,367.26,365.17,365.17,40985.0,367.26,367.26,365.17,365.17,40985.0
2020-05-13 10:15:00,365.29,367.56,365.28,367.56,40392.0,365.29,367.56,365.28,367.56,40392.0
2020-05-13 10:20:00,367.44,369.73,367.14,369.28,21681.0,367.44,369.73,367.14,369.28,21681.0
2020-05-13 10:25:00,369.2,370.46,369.16,369.51,36439.0,369.2,370.46,369.16,369.51,36439.0
2020-05-13 10:30:00,369.76,370.41,369.55,369.91,56609.0,369.76,370.41,369.55,369.91,56609.0
2020-05-13 10:35:00,369.99,370.29,368.0,369.06,23918.0,369.99,370.29,368.0,369.06,23918.0
2020-05-13 10:40:00,369.06,369.78,368.61,369.01,24716.0,369.06,369.78,368.61,369.01,24716.0
2020-05-13 10:45:00,368.88,369.15,368.23,368.61,12095.0,368.88,369.15,368.23,368.61,12095.0
2020-05-13 10:50:00,368.44,368.44,367.36,368.0,10912.0,368.44,368.44,367.36,368.0,10912.0
2020-05-13 10:55:00,367.79,367.79,365.4,365.43,9420.0,367.79,367.79,365.4,365.43,9420.0
2020-05-13 11:00:00,365.61,367.09,365.48,366.9,9590.0,365.61,367.09,365.48,366.9,9590.0
2020-05-13 11:05:00,366.91,368.63,366.39,368.19,14419.0,366.91,368.63,366.39,368.19,14419.0
2020-05-13 11:10:00,368.15,369.36,367.88,369.29,10066.0,368.15,369.36,367.88,369.29,10066.0
2020-05-13 11:15:00,369.24,369.65,367.97,368.29,14517.0,369.24,369.65,367.97,368.29,14517.0
2020-05-13 11:20:00,368.4,368.41,365.34,367.02,20376.0,368.4,368.41,365.34,367.02,20376.0
2020-05-13 11:25:00,366.3,366.55,365.21,366.29,8841.0,366.3,366.55,365.21,366.29,8841.0
2020-05-13 11:30:00,366.74,367.33,366.34,367.0,11651.0,366.74,367.33,366.34,367.0,11651.0
2020-05-13 11:35:00,366.76,366.77,365.32,366.32,7028.0,366.76,366.77,365.32,366.32,7028.0
2020-05-13 11:40:00,366.52,366.59,363.22,363.43,13651.0,366.52,366.59,363.22,363.43,13651.0
2020-05-13 11:45:00,363.55,363.55,361.33,361.41,26926.0,363.55,363.55,361.33,361.41,26926.0
2020-05-13 11:50:00,361.52,363.51,361.27,361.8,21221.0,361.52,363.51,361.27,361.8,21221.0
2020-05-13 11:55:00,361.32,361.88,360.51,361.28,14896.0,361.32,361.88,360.51,361.28,14896.0
2020-05-13 12:00:00,361.48,361.58,358.33,358.63,23754.0,361.48,361.58,358.33,358.63,23754.0
2020-05-13 12:05:00,358.63,360.01,355.0,355.21,35149.0,358.63,360.01,355.0,355.21,35149.0
2020-05-13 12:10:00,355.65,356.43,353.05,354.15,39312.0,355.65,356.43,353.05,354.15,39312.0
2020-05-13 12:15:00,354.14,354.63,351.37,351.65,48825.0,354.14,354.63,351.37,351.65,48825.0
2020-05-13 12:20:00,351.49,353.76,351.29,352.0,76333.0,351.49,353.76,351.29,352.0,76333.0
2020-05-13 12:25:00,352.0,355.44,351.97,355.33,33210.0,352.0,355.44,351.97,355.33,33210.0
2020-05-13 12:30:00,355.35,355.56,352.97,354.54,20399.0,355.35,355.56,352.97,354.54,20399.0
2020-05-13 12:35:00,354.51,355.48,353.49,355.28,20142.0,354.51,355.48,353.49,355.28,20142.0
2020-05-13 12:40:00,355.0,356.04,354.01,355.13,13542.0,355.0,356.04,354.01,355.13,13542.0
2020-05-13 12:45:00,355.41,358.0,355.41,357.12,15832.0,355.41,358.0,355.41,357.12,15832.0
2020-05-13 12:50:00,357.41,357.69,355.89,356.13,43841.0,357.41,357.69,355.89,356.13,43841.0
2020-05-13 12:55:00,356.13,356.67,354.99,355.24,39842.0,356.13,356.67,354.99,355.24,39842.0
2020-05-13 13:00:00,355.35,355.44,353.51,354.13,9233.0,355.35,355.44,353.51,354.13,9233.0
2020-05-13 13:05:00,354.31,354.48,353.79,354.03,10043.0,354.31,354.48,353.79,354.03,10043.0
2020-05-13 13:10:00,354.16,356.44,354.06,356.31,11286.0,354.16,356.44,354.06,356.31,11286.0
2020-05-13 13:15:00,356.48,357.38,355.88,357.14,14960.0,356.48,357.38,355.88,357.14,14960.0
2020-05-13 13:20:00,357.16,357.24,356.02,356.35,6604.0,357.16,357.24,356.02,356.35,6604.0
2020-05-13 13:25:00,356.14,357.42,355.66,356.89,12276.0,356.14,357.42,355.66,356.89,12276.0
2020-05-13 13:30:00,356.99,357.98,356.56,357.95,9112.0,356.99,357.98,356.56,357.95,9112.0
2020-05-13 13:35:00,357.94,358.38,357.5,357.97,10810.0,357.94,358.38,357.5,357.97,10810.0
2020-05-13 13:40:00,358.84,358.84,356.9,357.69,8202.0,358.84,358.84,356.9,357.69,8202.0
2020-05-13 13:45:00,357.47,357.47,356.52,357.23,15882.0,357.47,357.47,356.52,357.23,15882.0
2020-05-13 13:50:00,357.11,357.15,356.39,356.6,12532.0,357.11,357.15,356.39,356.6,12532.0
2020-05-13 13:55:00,356.78,357.0,356.27,356.63,8415.0,356.78,357.0,356.27,356.63,8415.0
2020-05-13 14:00:00,356.46,356.47,354.64,354.91,18057.0,356.46,356.47,354.64,354.91,18057.0
2020-05-13 14:05:00,354.89,355.48,354.36,355.27,20190.0,354.89,355.48,354.36,355.27,20190.0
2020-05-13 14:10:00,355.27,355.46,354.71,354.95,25296.0,355.27,355.46,354.71,354.95,25296.0
2020-05-13 14:15:00,354.99,356.03,354.96,355.79,33255.0,354.99,356.03,354.96,355.79,33255.0
2020-05-13 14:20:00,355.93,356.09,354.54,355.02,16263.0,355.93,356.09,354.54,355.02,16263.0
2020-05-13 14:25:00,355.02,355.99,355.0,355.41,15668.0,355.02,355.99,355.0,355.41,15668.0
2020-05-13 14:30:00,355.4,355.58,354.55,355.03,11221.0,355.4,355.58,354.55,355.03,11221.0
2020-05-13 14:35:00,354.94,355.31,354.44,355.01,9796.0,354.94,355.31,354.44,355.01,9796.0
2020-05-13 14:40:00,355.0,355.03,354.19,354.43,12833.0,355.0,355.03,354.19,354.43,12833.0
2020-05-13 14:45:00,354.43,355.23,354.28,354.33,10535.0,354.43,355.23,354.28,354.33,10535.0
2020-05-13 14:50:00,354.18,354.62,353.44,353.75,18623.0,354.18,354.62,353.44,353.75,18623.0
2020-05-13 14:55:00,353.62,353.62,352.31,352.7,34657.0,353.62,353.62,352.31,352.7,34657.0
2020-05-13 15:00:00,352.72,355.17,352.71,354.51,24154.0,352.72,355.17,352.71,354.51,24154.0
2020-05-13 15:05:00,354.67,354.7,352.71,353.17,27485.0,354.67,354.7,352.71,353.17,27485.0
2020-05-13 15:10:00,353.34,353.71,352.6,353.53,16735.0,353.34,353.71,352.6,353.53,16735.0
2020-05-13 15:15:00,353.52,355.19,353.37,355.19,23078.0,353.52,355.19,353.37,355.19,23078.0
2020-05-13 15:20:00,355.21,355.43,354.2,355.0,32465.0,355.21,355.43,354.2,355.0,32465.0
2020-05-13 15:25:00,354.82,358.3,354.73,358.14,20695.0,354.82,358.3,354.73,358.14,20695.0
2020-05-13 15:30:00,358.15,360.07,357.42,359.45,25297.0,358.15,360.07,357.42,359.45,25297.0
2020-05-13 15:35:00,359.37,359.68,357.57,358.2,28382.0,359.37,359.68,357.57,358.2,28382.0
2020-05-13 15:40:00,358.54,360.33,358.54,359.52,24578.0,358.54,360.33,358.54,359.52,24578.0
2020-05-13 15:45:00,359.44,361.22,359.19,360.84,26350.0,359.44,361.22,359.19,360.84,26350.0
2020-05-13 15:50:00,360.56,361.94,360.56,361.66,32962.0,360.56,361.94,360.56,361.66,32962.0
2020-05-13 15:55:00,361.83,362.75,361.23,361.73,92073.0,361.83,362.75,361.23,361.73,92073.0
2020-05-14 09:30:00,358.71,359.3,356.18,358.23,60274.0,358.71,359.3,356.18,358.23,60274.0
2020-05-14 09:35:00,358.17,359.03,356.74,358.77,29071.0,358.17,359.03,356.74,358.77,29071.0
2020-05-14 09:40:00,358.48,361.18,358.37,359.82,23604.0,358.48,361.18,358.37,359.82,23604.0
2020-05-14 09:45:00,360.05,360.53,355.93,356.41,18657.0,360.05,360.53,355.93,356.41,18657.0
2020-05-14 09:50:00,356.42,356.68,352.0,352.34,50369.0,356.42,356.68,352.0,352.34,50369.0
2020-05-14 09:55:00,352.17,355.73,351.51,354.35,38047.0,352.17,355.73,351.51,354.35,38047.0
2020-05-14 10:00:00,354.53,356.42,353.23,355.23,31844.0,354.53,356.42,353.23,355.23,31844.0
2020-05-14 10:05:00,356.36,358.26,355.11,358.13,52693.0,356.36,358.26,355.11,358.13,52693.0
2020-05-14 10:10:00,358.23,359.19,357.56,358.02,21308.0,358.23,359.19,357.56,358.02,21308.0
2020-05-14 10:15:00,358.1,358.69,357.07,358.15,8927.0,358.1,358.69,357.07,358.15,8927.0
2020-05-14 10:20:00,358.61,358.61,357.24,357.6,6109.0,358.61,358.61,357.24,357.6,6109.0
2020-05-14 10:25:00,358.44,358.92,356.43,356.44,9022.0,358.44,358.92,356.43,356.44,9022.0
2020-05-14 10:30:00,356.65,356.86,355.62,355.87,20369.0,356.65,356.86,355.62,355.87,20369.0
2020-05-14 10:35:00,355.96,356.61,354.71,356.44,13049.0,355.96,356.61,354.71,356.44,13049.0
2020-05-14 10:40:00,356.26,356.26,354.93,355.5,3963.0,356.26,356.26,354.93,355.5,3963.0
2020-05-14 10:45:00,355.89,356.79,354.21,356.79,7047.0,355.89,356.79,354.21,356.79,7047.0
2020-05-14 10:50:00,356.68,357.45,355.72,357.21,11591.0,356.68,357.45,355.72,357.21,11591.0
2020-05-14 10:55:00,357.06,357.88,356.89,357.55,11859.0,357.06,357.88,356.89,357.55,11859.0
2020-05-14 11:00:00,357.55,359.84,357.55,359.53,18951.0,357.55,359.84,357.55,359.53,18951.0
2020-05-14 11:05:00,359.19,362.47,358.93,361.9,18376.0,359.19,362.47,358.93,361.9,18376.0
2020-05-14 11:10:00,361.99,362.95,361.49,362.53,9436.0,361.99,362.95,361.49,362.53,9436.0
2020-05-14 11:15:00,363.1,364.18,363.09,363.3,16207.0,363.1,364.18,363.09,363.3,16207.0
2020-05-14 11:20:00,363.12,363.12,360.1,360.43,15447.0,363.12,363.12,360.1,360.43,15447.0
2020-05-14 11:25:00,360.51,361.37,360.21,361.04,6956.0,360.51,361.37,360.21,361.04,6956.0
2020-05-14 11:30:00,361.08,362.69,360.94,362.68,5838.0,361.08,362.69,360.94,362.68,5838.0
2020-05-14 11:35:00,362.97,364.65,362.54,362.75,14269.0,362.97,364.65,362.54,362.75,14269.0
2020-05-14 11:40:00,362.98,363.16,361.29,362.78,11964.0,362.98,363.16,361.29,362.78,11964.0
2020-05-14 11:45:00,363.0,363.19,361.76,361.81,6607.0,363.0,363.19,361.76,361.81,6607.0
2020-05-14 11:50:00,361.48,361.72,360.29,361.69,9508.0,361.48,361.72,360.29,361.69,9508.0
2020-05-14 11:55:00,361.35,361.39,357.59,358.02,15553.0,361.35,361.39,357.59,358.02,15553.0
2020-05-14 12:00:00,358.08,359.7,358.08,359.7,3900.0,358.08,359.7,358.08,359.7,3900.0
2020-05-14 12:05:00,359.24,359.33,358.18,358.29,4575.0,359.24,359.33,358.18,358.29,4575.0
2020-05-14 12:10:00,358.61,359.61,358.13,359.11,10316.0,358.61,359.61,358.13,359.11,10316.0
2020-05-14 12:15:00,359.48,360.55,359.04,360.54,8723.0,359.48,360.55,359.04,360.54,8723.0
2020-05-14 12:20:00,360.54,362.07,360.51,362.0,9228.0,360.54,362.07,360.51,362.0,9228.0
2020-05-14 12:25:00,361.35,361.45,360.67,360.88,4636.0,361.35,361.45,360.67,360.88,4636.0
2020-05-14 12:30:00,361.18,362.24,361.13,361.71,2767.0,361.18,362.24,361.13,361.71,2767.0
2020-05-14 12:35:00,361.64,362.03,361.46,361.47,3925.0,361.64,362.03,361.46,361.47,3925.0
2020-05-14 12:40:00,361.43,363.46,361.32,362.5,10307.0,361.43,363.46,361.32,362.5,10307.0
2020-05-14 12:45:00,362.51,362.95,362.13,362.51,7900.0,362.51,362.95,362.13,362.51,7900.0
2020-05-14 12:50:00,362.7,364.88,362.63,364.88,11949.0,362.7,364.88,362.63,364.88,11949.0
2020-05-14 12:55:00,364.91,366.09,364.91,365.96,18884.0,364.91,366.09,364.91,365.96,18884.0
2020-05-14 13:00:00,366.09,366.24,365.16,365.4,18117.0,366.09,366.24,365.16,365.4,18117.0
2020-05-14 13:05:00,365.0,365.25,364.08,365.05,11292.0,365.0,365.25,364.08,365.05,11292.0
2020-05-14 13:10:00,365.11,366.03,365.11,365.92,9231.0,365.11,366.03,365.11,365.92,9231.0
2020-05-14 13:15:00,366.07,366.53,365.39,366.46,13178.0,366.07,366.53,365.39,366.46,13178.0
2020-05-14 13:20:00,366.53,367.18,366.37,366.9,16134.0,366.53,367.18,366.37,366.9,16134.0
2020-05-14 13:25:00,366.98,368.18,366.97,368.07,28809.0,366.98,368.18,366.97,368.07,28809.0
2020-05-14 13:30:00,368.07,369.13,368.03,368.24,32825.0,368.07,369.13,368.03,368.24,32825.0
2020-05-14 13:35:00,368.14,368.71,366.95,367.8,17517.0,368.14,368.71,366.95,367.8,17517.0
2020-05-14 13:40:00,367.88,368.21,367.3,367.85,12781.0,367.88,368.21,367.3,367.85,12781.0
2020-05-14 13:45:00,367.91,368.95,367.69,368.64,11669.0,367.91,368.95,367.69,368.64,11669.0
2020-05-14 13:50:00,368.74,368.91,367.92,368.3,12947.0,368.74,368.91,367.92,368.3,12947.0
2020-05-14 13:55:00,368.3,369.15,368.17,368.72,37581.0,368.3,369.15,368.17,368.72,37581.0
2020-05-14 14:00:00,368.76,369.14,368.07,368.98,52640.0,368.76,369.14,368.07,368.98,52640.0
2020-05-14 14:05:00,368.95,369.09,367.44,368.52,44151.0,368.95,369.09,367.44,368.52,44151.0
2020-05-14 14:10:00,368.26,369.49,368.26,368.85,16148.0,368.26,369.49,368.26,368.85,16148.0
2020-05-14 14:15:00,368.84,369.5,367.79,368.36,23695.0,368.84,369.5,367.79,368.36,23695.0
2020-05-14 14:20:00,368.96,369.56,368.56,369.39,11877.0,368.96,369.56,368.56,369.39,11877.0
2020-05-14 14:25:00,369.45,370.06,368.69,368.69,37688.0,369.45,370.06,368.69,368.69,37688.0
2020-05-14 14:30:00,368.62,368.81,365.5,365.5,22175.0,368.62,368.81,365.5,365.5,22175.0
2020-05-14 14:35:00,365.65,366.34,365.09,365.17,22579.0,365.65,366.34,365.09,365.17,22579.0
2020-05-14 14:40:00,365.07,365.45,363.79,364.63,19714.0,365.07,365.45,363.79,364.63,19714.0
2020-05-14 14:45:00,364.4,365.2,364.16,364.47,19064.0,364.4,365.2,364.16,364.47,19064.0
2020-05-14 14:50:00,364.56,365.69,364.3,365.58,15653.0,364.56,365.69,364.3,365.58,15653.0
2020-05-14 14:55:00,365.61,367.72,365.53,367.37,17255.0,365.61,367.72,365.53,367.37,17255.0
2020-05-14 15:00:00,367.37,367.37,366.35,366.44,20390.0,367.37,367.37,366.35,366.44,20390.0
2020-05-14 15:05:00,366.44,366.45,365.7,366.17,51297.0,366.44,366.45,365.7,366.17,51297.0
2020-05-14 15:10:00,366.17,366.46,365.49,365.81,12154.0,366.17,366.46,365.49,365.81,12154.0
2020-05-14 15:15:00,365.9,366.13,365.06,365.64,18131.0,365.9,366.13,365.06,365.64,18131.0
2020-05-14 15:20:00,365.46,366.49,365.46,366.06,19603.0,365.46,366.49,365.46,366.06,19603.0
2020-05-14 15:25:00,366.06,366.53,365.54,366.33,21017.0,366.06,366.53,365.54,366.33,21017.0
2020-05-14 15:30:00,366.21,366.61,365.81,366.59,21715.0,366.21,366.61,365.81,366.59,21715.0
2020-05-14 15:35:00,366.67,367.0,366.06,366.34,42047.0,366.67,367.0,366.06,366.34,42047.0
2020-05-14 15:40:00,366.34,366.8,365.51,366.35,26126.0,366.34,366.8,365.51,366.35,26126.0
2020-05-14 15:45:00,366.38,367.01,365.24,366.6,43007.0,366.38,367.01,365.24,366.6,43007.0
2020-05-14 15:50:00,366.61,367.24,366.24,367.17,30145.0,366.61,367.24,366.24,367.17,30145.0
2020-05-14 15:55:00,367.03,367.7,365.82,367.7,91869.0,367.03,367.7,365.82,367.7,91869.0
2020-05-15 09:30:00,365.45,367.49,364.06,364.29,64393.0,365.45,367.49,364.06,364.29,64393.0
2020-05-15 09:35:00,365.38,368.91,364.2,368.91,12290.0,365.38,368.91,364.2,368.91,12290.0
2020-05-15 09:40:00,369.0,369.0,366.84,367.53,25195.0,369.0,369.0,366.84,367.53,25195.0
2020-05-15 09:45:00,367.58,368.0,366.42,367.5,16727.0,367.58,368.0,366.42,367.5,16727.0
2020-05-15 09:50:00,367.8,368.56,367.0,368.56,47806.0,367.8,368.56,367.0,368.56,47806.0
2020-05-15 09:55:00,368.56,370.99,368.48,369.78,43963.0,368.56,370.99,368.48,369.78,43963.0
2020-05-15 10:00:00,370.07,370.77,369.41,369.93,35256.0,370.07,370.77,369.41,369.93,35256.0
2020-05-15 10:05:00,370.2,370.32,369.41,369.72,11759.0,370.2,370.32,369.41,369.72,11759.0
2020-05-15 10:10:00,369.87,370.21,369.24,369.75,28387.0,369.87,370.21,369.24,369.75,28387.0
2020-05-15 10:15:00,369.87,370.0,368.0,368.0,11713.0,369.87,370.0,368.0,368.0,11713.0
2020-05-15 10:20:00,368.01,368.81,367.48,367.48,10903.0,368.01,368.81,367.48,367.48,10903.0
2020-05-15 10:25:00,367.08,367.95,366.28,367.26,16450.0,367.08,367.95,366.28,367.26,16450.0
2020-05-15 10:30:00,367.07,368.51,366.46,367.67,17457.0,367.07,368.51,366.46,367.67,17457.0
2020-05-15 10:35:00,367.34,367.34,366.57,366.77,20244.0,367.34,367.34,366.57,366.77,20244.0
2020-05-15 10:40:00,366.79,367.29,366.18,367.02,29757.0,366.79,367.29,366.18,367.02,29757.0
2020-05-15 10:45:00,366.81,366.93,366.46,366.61,4468.0,366.81,366.93,366.46,366.61,4468.0
2020-05-15 10:50:00,366.72,366.8,364.53,364.73,12889.0,366.72,366.8,364.53,364.73,12889.0
2020-05-15 10:55:00,364.28,364.68,363.06,364.53,16871.0,364.28,364.68,363.06,364.53,16871.0
2020-05-15 11:00:00,364.53,365.25,363.5,365.25,15260.0,364.53,365.25,363.5,365.25,15260.0
2020-05-15 11:05:00,365.27,367.0,364.32,367.0,18689.0,365.27,367.0,364.32,367.0,18689.0
2020-05-15 11:10:00,366.81,367.05,365.44,366.31,14002.0,366.81,367.05,365.44,366.31,14002.0
2020-05-15 11:15:00,366.12,366.64,366.01,366.64,6437.0,366.12,366.64,366.01,366.64,6437.0
2020-05-15 11:20:00,366.28,367.5,365.94,367.18,5833.0,366.28,367.5,365.94,367.18,5833.0
2020-05-15 11:25:00,367.48,367.5,366.84,367.04,5683.0,367.48,367.5,366.84,367.04,5683.0
2020-05-15 11:30:00,366.92,367.41,366.5,366.63,20706.0,366.92,367.41,366.5,366.63,20706.0
2020-05-15 11:35:00,366.62,367.16,366.15,366.56,32441.0,366.62,367.16,366.15,366.56,32441.0
2020-05-15 11:40:00,366.74,367.02,366.02,366.72,10360.0,366.74,367.02,366.02,366.72,10360.0
2020-05-15 11:45:00,366.56,366.95,366.34,366.87,6211.0,366.56,366.95,366.34,366.87,6211.0
2020-05-15 11:50:00,367.05,367.28,366.51,367.02,15480.0,367.05,367.28,366.51,367.02,15480.0
2020-05-15 11:55:00,366.83,367.96,366.83,367.57,9975.0,366.83,367.96,366.83,367.57,9975.0
2020-05-15 12:00:00,367.46,368.87,367.37,368.85,9527.0,367.46,368.87,367.37,368.85,9527.0
2020-05-15 12:05:00,368.89,369.83,368.78,369.72,8101.0,368.89,369.83,368.78,369.72,8101.0
2020-05-15 12:10:00,369.61,369.93,369.35,369.36,20143.0,369.61,369.93,369.35,369.36,20143.0
2020-05-15 12:15:00,369.48,369.93,368.83,369.85,12082.0,369.48,369.93,368.83,369.85,12082.0
2020-05-15 12:20:00,369.86,370.05,369.35,369.66,25535.0,369.86,370.05,369.35,369.66,25535.0
2020-05-15 12:25:00,369.63,369.85,369.29,369.71,6917.0,369.63,369.85,369.29,369.71,6917.0
2020-05-15 12:30:00,369.75,369.84,369.23,369.74,11458.0,369.75,369.84,369.23,369.74,11458.0
2020-05-15 12:35:00,369.64,369.87,369.3,369.63,8042.0,369.64,369.87,369.3,369.63,8042.0
2020-05-15 12:40:00,369.67,370.0,368.66,368.66,18493.0,369.67,370.0,368.66,368.66,18493.0
2020-05-15 12:45:00,368.68,369.11,368.09,369.11,6673.0,368.68,369.11,368.09,369.11,6673.0
2020-05-15 12:50:00,369.03,369.69,369.02,369.48,13641.0,369.03,369.69,369.02,369.48,13641.0
2020-05-15 12:55:00,369.33,369.65,368.66,369.53,7031.0,369.33,369.65,368.66,369.53,7031.0
2020-05-15 13:00:00,369.53,370.53,369.45,370.52,24260.0,369.53,370.53,369.45,370.52,24260.0
2020-05-15 13:05:00,370.31,371.36,369.83,370.98,11882.0,370.31,371.36,369.83,370.98,11882.0
2020-05-15 13:10:00,370.88,372.45,370.87,371.83,11675.0,370.88,372.45,370.87,371.83,11675.0
2020-05-15 13:15:00,371.69,371.93,370.7,370.7,12248.0,371.69,371.93,370.7,370.7,12248.0
2020-05-15 13:20:00,370.62,372.13,370.61,371.89,7195.0,370.62,372.13,370.61,371.89,7195.0
2020-05-15 13:25:00,371.9,372.39,371.46,371.91,8598.0,371.9,372.39,371.46,371.91,8598.0
2020-05-15 13:30:00,371.82,371.86,370.77,370.78,10115.0,371.82,371.86,370.77,370.78,10115.0
2020-05-15 13:35:00,370.85,371.16,369.39,369.81,8427.0,370.85,371.16,369.39,369.81,8427.0
2020-05-15 13:40:00,369.8,369.8,368.38,368.72,10501.0,369.8,369.8,368.38,368.72,10501.0
2020-05-15 13:45:00,368.8,368.85,368.13,368.57,8678.0,368.8,368.85,368.13,368.57,8678.0
2020-05-15 13:50:00,368.62,369.72,368.39,369.42,9565.0,368.62,369.72,368.39,369.42,9565.0
2020-05-15 13:55:00,369.7,369.89,368.89,368.89,6482.0,369.7,369.89,368.89,368.89,6482.0
2020-05-15 14:00:00,369.11,370.74,368.75,370.41,9873.0,369.11,370.74,368.75,370.41,9873.0
2020-05-15 14:05:00,370.48,370.58,369.64,369.64,6004.0,370.48,370.58,369.64,369.64,6004.0
2020-05-15 14:10:00,369.67,370.1,369.0,369.0,9370.0,369.67,370.1,369.0,369.0,9370.0
2020-05-15 14:15:00,369.1,369.24,368.72,369.24,16842.0,369.1,369.24,368.72,369.24,16842.0
2020-05-15 14:20:00,369.29,370.05,368.83,369.55,16147.0,369.29,370.05,368.83,369.55,16147.0
2020-05-15 14:25:00,369.6,369.67,369.09,369.35,15495.0,369.6,369.67,369.09,369.35,15495.0
2020-05-15 14:30:00,369.38,369.46,368.74,368.77,10966.0,369.38,369.46,368.74,368.77,10966.0
2020-05-15 14:35:00,368.75,368.76,366.41,367.34,23142.0,368.75,368.76,366.41,367.34,23142.0
2020-05-15 14:40:00,367.35,368.05,367.32,367.44,9719.0,367.35,368.05,367.32,367.44,9719.0
2020-05-15 14:45:00,367.43,368.31,367.15,367.69,10372.0,367.43,368.31,367.15,367.69,10372.0
2020-05-15 14:50:00,367.82,368.61,367.7,368.13,24019.0,367.82,368.61,367.7,368.13,24019.0
2020-05-15 14:55:00,367.96,368.12,366.99,367.11,116700.0,367.96,368.12,366.99,367.11,116700.0
2020-05-15 15:00:00,367.1,367.99,366.96,367.32,186658.0,367.1,367.99,366.96,367.32,186658.0
2020-05-15 15:05:00,367.69,369.8,367.65,369.8,7492.0,367.69,369.8,367.65,369.8,7492.0
2020-05-15 15:10:00,369.8,370.14,368.61,369.69,40107.0,369.8,370.14,368.61,369.69,40107.0
2020-05-15 15:15:00,369.51,370.13,369.19,370.01,35753.0,369.51,370.13,369.19,370.01,35753.0
2020-05-15 15:20:00,370.05,370.21,369.31,369.33,14637.0,370.05,370.21,369.31,369.33,14637.0
2020-05-15 15:25:00,369.33,370.5,369.28,370.36,74796.0,369.33,370.5,369.28,370.36,74796.0
2020-05-15 15:30:00,370.28,371.03,370.21,371.0,13299.0,370.28,371.03,370.21,371.0,13299.0
2020-05-15 15:35:00,371.1,371.63,369.54,369.67,13903.0,371.1,371.63,369.54,369.67,13903.0
2020-05-15 15:40:00,369.76,370.25,369.31,370.07,18978.0,369.76,370.25,369.31,370.07,18978.0
2020-05-15 15:45:00,370.06,370.49,369.78,370.21,33530.0,370.06,370.49,369.78,370.21,33530.0
2020-05-15 15:50:00,370.13,370.67,369.72,370.44,33605.0,370.13,370.67,369.72,370.44,33605.0
2020-05-15 15:55:00,370.37,371.64,370.08,371.0,135588.0,370.37,371.64,370.08,371.0,135588.0
2020-05-18 09:30:00,378.0,378.0,373.52,375.26,86392.0,378.0,378.0,373.52,375.26,86392.0
2020-05-18 09:35:00,374.9,378.6,374.3,378.6,38878.0,374.9,378.6,374.3,378.6,38878.0
2020-05-18 09:40:00,378.56,379.55,377.72,378.74,28521.0,378.56,379.55,377.72,378.74,28521.0
2020-05-18 09:45:00,379.24,379.54,376.09,376.35,27659.0,379.24,379.54,376.09,376.35,27659.0
2020-05-18 09:50:00,376.61,376.63,375.07,375.19,15342.0,376.61,376.63,375.07,375.19,15342.0
2020-05-18 09:55:00,375.1,376.65,374.92,375.36,19050.0,375.1,376.65,374.92,375.36,19050.0
2020-05-18 10:00:00,375.45,376.53,374.74,375.91,23690.0,375.45,376.53,374.74,375.91,23690.0
2020-05-18 10:05:00,376.14,376.28,374.21,375.53,12436.0,376.14,376.28,374.21,375.53,12436.0
2020-05-18 10:10:00,375.62,375.62,373.18,373.6,30687.0,375.62,375.62,373.18,373.6,30687.0
2020-05-18 10:15:00,373.69,375.46,373.69,375.18,11296.0,373.69,375.46,373.69,375.18,11296.0
2020-05-18 10:20:00,375.35,376.32,374.8,376.17,9587.0,375.35,376.32,374.8,376.17,9587.0
2020-05-18 10:25:00,376.28,376.7,375.75,376.57,8604.0,376.28,376.7,375.75,376.57,8604.0
2020-05-18 10:30:00,376.52,378.88,376.52,378.24,25843.0,376.52,378.88,376.52,378.24,25843.0
2020-05-18 10:35:00,378.48,379.2,377.42,379.2,13374.0,378.48,379.2,377.42,379.2,13374.0
2020-05-18 10:40:00,379.2,380.22,378.93,379.56,24305.0,379.2,380.22,378.93,379.56,24305.0
2020-05-18 10:45:00,379.51,379.73,378.4,378.53,7293.0,379.51,379.73,378.4,378.53,7293.0
2020-05-18 10:50:00,378.76,380.5,378.76,380.0,26554.0,378.76,380.5,378.76,380.0,26554.0
2020-05-18 10:55:00,380.19,380.92,380.19,380.83,8390.0,380.19,380.92,380.19,380.83,8390.0
2020-05-18 11:00:00,380.78,381.33,380.12,380.73,11658.0,380.78,381.33,380.12,380.73,11658.0
2020-05-18 11:05:00,380.76,381.46,380.71,381.34,13493.0,380.76,381.46,380.71,381.34,13493.0
2020-05-18 11:10:00,381.38,381.49,380.69,380.76,16425.0,381.38,381.49,380.69,380.76,16425.0
2020-05-18 11:15:00,380.83,381.78,380.83,381.46,9106.0,380.83,381.78,380.83,381.46,9106.0
2020-05-18 11:20:00,381.61,381.69,380.79,380.88,7478.0,381.61,381.69,380.79,380.88,7478.0
2020-05-18 11:25:00,380.86,380.86,378.34,378.79,12384.0,380.86,380.86,378.34,378.79,12384.0
2020-05-18 11:30:00,378.77,380.53,378.58,379.85,9244.0,378.77,380.53,378.58,379.85,9244.0
2020-05-18 11:35:00,379.87,380.37,379.35,379.55,15619.0,379.87,380.37,379.35,379.55,15619.0
2020-05-18 11:40:00,379.74,380.4,379.6,379.82,4802.0,379.74,380.4,379.6,379.82,4802.0
2020-05-18 11:45:00,379.78,380.26,379.51,379.86,11228.0,379.78,380.26,379.51,379.86,11228.0
2020-05-18 11:50:00,380.05,380.6,379.62,380.05,6767.0,380.05,380.6,379.62,380.05,6767.0
2020-05-18 11:55:00,379.98,379.99,379.21,379.75,5134.0,379.98,379.99,379.21,379.75,5134.0
2020-05-18 12:00:00,379.64,379.89,378.93,379.44,4133.0,379.64,379.89,378.93,379.44,4133.0
2020-05-18 12:05:00,379.47,380.72,379.44,380.25,13758.0,379.47,380.72,379.44,380.25,13758.0
2020-05-18 12:10:00,380.18,380.67,379.58,380.4,7273.0,380.18,380.67,379.58,380.4,7273.0
2020-05-18 12:15:00,380.49,380.57,379.57,379.68,8820.0,380.49,380.57,379.57,379.68,8820.0
2020-05-18 12:20:00,379.79,380.59,379.79,380.18,9079.0,379.79,380.59,379.79,380.18,9079.0
2020-05-18 12:25:00,380.27,380.48,379.7,380.3,9027.0,380.27,380.48,379.7,380.3,9027.0
2020-05-18 12:30:00,380.25,380.5,379.95,380.06,8539.0,380.25,380.5,379.95,380.06,8539.0
2020-05-18 12:35:00,380.04,380.19,379.74,379.89,4748.0,380.04,380.19,379.74,379.89,4748.0
2020-05-18 12:40:00,379.96,380.0,378.39,378.39,9098.0,379.96,380.0,378.39,378.39,9098.0
2020-05-18 12:45:00,378.38,378.78,377.79,378.72,8845.0,378.38,378.78,377.79,378.72,8845.0
2020-05-18 12:50:00,378.99,379.64,378.49,378.58,13200.0,378.99,379.64,378.49,378.58,13200.0
2020-05-18 12:55:00,378.46,379.0,378.28,378.37,6288.0,378.46,379.0,378.28,378.37,6288.0
2020-05-18 13:00:00,378.62,379.23,378.18,379.13,11151.0,378.62,379.23,378.18,379.13,11151.0
2020-05-18 13:05:00,379.22,379.81,379.06,379.28,5232.0,379.22,379.81,379.06,379.28,5232.0
2020-05-18 13:10:00,379.27,379.68,379.11,379.63,12281.0,379.27,379.68,379.11,379.63,12281.0
2020-05-18 13:15:00,379.66,379.73,379.37,379.47,7723.0,379.66,379.73,379.37,379.47,7723.0
2020-05-18 13:20:00,379.38,379.65,379.24,379.59,6690.0,379.38,379.65,379.24,379.59,6690.0
2020-05-18 13:25:00,379.72,379.99,379.39,379.92,6934.0,379.72,379.99,379.39,379.92,6934.0
2020-05-18 13:30:00,379.82,379.82,378.7,378.7,9376.0,379.82,379.82,378.7,378.7,9376.0
2020-05-18 13:35:00,378.74,379.25,378.45,378.83,5877.0,378.74,379.25,378.45,378.83,5877.0
2020-05-18 13:40:00,378.87,379.0,377.69,377.69,10873.0,378.87,379.0,377.69,377.69,10873.0
2020-05-18 13:45:00,377.79,377.79,377.04,377.53,9143.0,377.79,377.79,377.04,377.53,9143.0
2020-05-18 13:50:00,377.52,377.98,377.27,377.64,4140.0,377.52,377.98,377.27,377.64,4140.0
2020-05-18 13:55:00,377.85,378.08,377.66,377.9,5538.0,377.85,378.08,377.66,377.9,5538.0
2020-05-18 14:00:00,378.12,378.59,377.89,378.27,9676.0,378.12,378.59,377.89,378.27,9676.0
2020-05-18 14:05:00,378.39,378.77,378.32,378.52,4548.0,378.39,378.77,378.32,378.52,4548.0
2020-05-18 14:10:00,378.41,378.74,378.33,378.73,9439.0,378.41,378.74,378.33,378.73,9439.0
2020-05-18 14:15:00,378.77,378.85,378.21,378.29,6042.0,378.77,378.85,378.21,378.29,6042.0
2020-05-18 14:20:00,378.45,378.6,377.98,378.04,6334.0,378.45,378.6,377.98,378.04,6334.0
2020-05-18 14:25:00,378.14,378.56,377.65,378.24,4419.0,378.14,378.56,377.65,378.24,4419.0
2020-05-18 14:30:00,378.07,378.41,377.85,378.41,6881.0,378.07,378.41,377.85,378.41,6881.0
2020-05-18 14:35:00,378.4,378.62,377.62,377.86,10230.0,378.4,378.62,377.62,377.86,10230.0
2020-05-18 14:40:00,378.1,378.35,377.69,378.35,5217.0,378.1,378.35,377.69,378.35,5217.0
2020-05-18 14:45:00,378.25,378.38,377.51,377.7,6570.0,378.25,378.38,377.51,377.7,6570.0
2020-05-18 14:50:00,377.51,377.67,376.38,377.02,10970.0,377.51,377.67,376.38,377.02,10970.0
2020-05-18 14:55:00,376.98,377.24,376.48,376.73,7805.0,376.98,377.24,376.48,376.73,7805.0
2020-05-18 15:00:00,376.94,376.97,376.49,376.67,3924.0,376.94,376.97,376.49,376.67,3924.0
2020-05-18 15:05:00,376.44,376.64,376.08,376.3,5166.0,376.44,376.64,376.08,376.3,5166.0
2020-05-18 15:10:00,376.11,376.27,375.55,376.19,5013.0,376.11,376.27,375.55,376.19,5013.0
2020-05-18 15:15:00,376.21,376.35,375.09,375.51,8191.0,376.21,376.35,375.09,375.51,8191.0
2020-05-18 15:20:00,375.6,376.02,374.75,375.03,12514.0,375.6,376.02,374.75,375.03,12514.0
2020-05-18 15:25:00,375.16,375.47,374.91,375.47,6523.0,375.16,375.47,374.91,375.47,6523.0
2020-05-18 15:30:00,375.32,376.28,375.32,376.13,10209.0,375.32,376.28,375.32,376.13,10209.0
2020-05-18 15:35:00,376.31,376.87,376.13,376.36,12605.0,376.31,376.87,376.13,376.36,12605.0
2020-05-18 15:40:00,376.31,376.44,375.92,376.18,11710.0,376.31,376.44,375.92,376.18,11710.0
2020-05-18 15:45:00,375.96,376.95,375.65,376.86,21593.0,375.96,376.95,375.65,376.86,21593.0
2020-05-18 15:50:00,376.8,377.07,375.4,375.72,24458.0,376.8,377.07,375.4,375.72,24458.0
2020-05-18 15:55:00,375.85,375.86,374.03,374.38,54772.0,375.85,375.86,374.03,374.38,54772.0
2020-05-19 09:30:00,375.0,376.93,373.23,375.91,54865.0,375.0,376.93,373.23,375.91,54865.0
2020-05-19 09:35:00,376.0,379.22,375.87,377.99,29127.0,376.0,379.22,375.87,377.99,29127.0
2020-05-19 09:40:00,378.15,378.37,377.16,378.2,21675.0,378.15,378.37,377.16,378.2,21675.0
2020-05-19 09:45:00,377.97,379.0,377.27,379.0,22202.0,377.97,379.0,377.27,379.0,22202.0
2020-05-19 09:50:00,379.08,380.18,378.95,379.68,16300.0,379.08,380.18,378.95,379.68,16300.0
2020-05-19 09:55:00,379.71,383.05,379.7,382.87,36694.0,379.71,383.05,379.7,382.87,36694.0
2020-05-19 10:00:00,383.0,384.75,382.93,384.47,48475.0,383.0,384.75,382.93,384.47,48475.0
2020-05-19 10:05:00,384.44,385.64,383.53,384.54,29457.0,384.44,385.64,383.53,384.54,29457.0
2020-05-19 10:10:00,384.4,385.26,384.05,384.5,24449.0,384.4,385.26,384.05,384.5,24449.0
2020-05-19 10:15:00,384.83,384.83,383.91,384.23,20751.0,384.83,384.83,383.91,384.23,20751.0
2020-05-19 10:20:00,384.35,384.52,381.86,382.42,22508.0,384.35,384.52,381.86,382.42,22508.0
2020-05-19 10:25:00,382.15,382.56,381.35,382.4,15914.0,382.15,382.56,381.35,382.4,15914.0
2020-05-19 10:30:00,382.48,383.72,382.48,383.72,15471.0,382.48,383.72,382.48,383.72,15471.0
2020-05-19 10:35:00,383.79,384.36,382.75,383.1,13798.0,383.79,384.36,382.75,383.1,13798.0
2020-05-19 10:40:00,382.79,382.81,381.89,382.72,7952.0,382.79,382.81,381.89,382.72,7952.0
2020-05-19 10:45:00,382.87,383.98,382.59,383.91,11278.0,382.87,383.98,382.59,383.91,11278.0
2020-05-19 10:50:00,383.93,384.57,383.93,384.1,8615.0,383.93,384.57,383.93,384.1,8615.0
2020-05-19 10:55:00,383.96,384.65,383.77,384.3,13088.0,383.96,384.65,383.77,384.3,13088.0
2020-05-19 11:00:00,384.39,384.54,383.74,383.74,7442.0,384.39,384.54,383.74,383.74,7442.0
2020-05-19 11:05:00,383.61,385.05,383.16,385.05,10979.0,383.61,385.05,383.16,385.05,10979.0
2020-05-19 11:10:00,385.0,385.74,384.99,385.53,17261.0,385.0,385.74,384.99,385.53,17261.0
2020-05-19 11:15:00,385.76,385.91,384.71,385.46,17177.0,385.76,385.91,384.71,385.46,17177.0
2020-05-19 11:20:00,385.45,385.46,384.56,384.82,7447.0,385.45,385.46,384.56,384.82,7447.0
2020-05-19 11:25:00,384.67,385.13,384.01,384.9,6110.0,384.67,385.13,384.01,384.9,6110.0
2020-05-19 11:30:00,384.95,385.01,382.96,383.15,11016.0,384.95,385.01,382.96,383.15,11016.0
2020-05-19 11:35:00,382.79,383.32,382.44,382.88,5916.0,382.79,383.32,382.44,382.88,5916.0
2020-05-19 11:40:00,382.98,383.63,382.55,383.11,4532.0,382.98,383.63,382.55,383.11,4532.0
2020-05-19 11:45:00,382.88,384.27,382.88,384.19,9882.0,382.88,384.27,382.88,384.19,9882.0
2020-05-19 11:50:00,384.15,384.67,384.0,384.01,2371.0,384.15,384.67,384.0,384.01,2371.0
2020-05-19 11:55:00,384.02,384.53,383.98,384.53,10623.0,384.02,384.53,383.98,384.53,10623.0
2020-05-19 12:00:00,384.42,384.58,383.64,384.31,6122.0,384.42,384.58,383.64,384.31,6122.0
2020-05-19 12:05:00,384.24,385.1,384.09,385.02,10526.0,384.24,385.1,384.09,385.02,10526.0
2020-05-19 12:10:00,385.0,385.79,384.85,385.27,8577.0,385.0,385.79,384.85,385.27,8577.0
2020-05-19 12:15:00,385.45,385.46,384.19,384.52,12759.0,385.45,385.46,384.19,384.52,12759.0
2020-05-19 12:20:00,384.7,385.43,384.6,385.43,4485.0,384.7,385.43,384.6,385.43,4485.0
2020-05-19 12:25:00,385.32,385.9,384.97,385.0,6655.0,385.32,385.9,384.97,385.0,6655.0
2020-05-19 12:30:00,384.75,385.37,384.75,385.36,7661.0,384.75,385.37,384.75,385.36,7661.0
2020-05-19 12:35:00,385.26,386.0,385.26,385.47,15910.0,385.26,386.0,385.26,385.47,15910.0
2020-05-19 12:40:00,385.44,385.83,385.31,385.83,3752.0,385.44,385.83,385.31,385.83,3752.0
2020-05-19 12:45:00,385.68,386.6,385.6,386.35,14806.0,385.68,386.6,385.6,386.35,14806.0
2020-05-19 12:50:00,386.35,386.61,386.22,386.46,9394.0,386.35,386.61,386.22,386.46,9394.0
2020-05-19 12:55:00,386.61,386.81,386.52,386.79,3900.0,386.61,386.81,386.52,386.79,3900.0
2020-05-19 13:00:00,386.83,387.0,385.69,386.21,9847.0,386.83,387.0,385.69,386.21,9847.0
2020-05-19 13:05:00,386.4,386.5,385.91,386.38,6522.0,386.4,386.5,385.91,386.38,6522.0
2020-05-19 13:10:00,386.39,386.39,385.79,386.27,9870.0,386.39,386.39,385.79,386.27,9870.0
2020-05-19 13:15:00,386.35,386.86,386.23,386.71,3958.0,386.35,386.86,386.23,386.71,3958.0
2020-05-19 13:20:00,386.63,387.0,386.62,386.99,6436.0,386.63,387.0,386.62,386.99,6436.0
2020-05-19 13:25:00,386.85,387.25,386.72,387.0,6657.0,386.85,387.25,386.72,387.0,6657.0
2020-05-19 13:30:00,386.91,387.11,386.6,387.08,8729.0,386.91,387.11,386.6,387.08,8729.0
2020-05-19 13:35:00,387.0,387.55,386.93,387.2,6483.0,387.0,387.55,386.93,387.2,6483.0
2020-05-19 13:40:00,387.43,387.75,387.34,387.43,8829.0,387.43,387.75,387.34,387.43,8829.0
2020-05-19 13:45:00,387.34,387.58,387.26,387.45,19139.0,387.34,387.58,387.26,387.45,19139.0
2020-05-19 13:50:00,387.4,388.0,387.24,387.71,14747.0,387.4,388.0,387.24,387.71,14747.0
2020-05-19 13:55:00,387.71,389.67,387.68,388.48,51657.0,387.71,389.67,387.68,388.48,51657.0
2020-05-19 14:00:00,388.52,388.92,387.84,388.28,12296.0,388.52,388.92,387.84,388.28,12296.0
2020-05-19 14:05:00,388.27,389.23,388.27,388.49,7607.0,388.27,389.23,388.27,388.49,7607.0
2020-05-19 14:10:00,388.42,388.68,388.25,388.25,6936.0,388.42,388.68,388.25,388.25,6936.0
2020-05-19 14:15:00,388.54,388.57,387.24,387.44,12244.0,388.54,388.57,387.24,387.44,12244.0
2020-05-19 14:20:00,387.45,388.3,387.4,388.3,8767.0,387.45,388.3,387.4,388.3,8767.0
2020-05-19 14:25:00,388.14,388.23,387.67,387.68,5051.0,388.14,388.23,387.67,387.68,5051.0
2020-05-19 14:30:00,387.66,387.93,387.55,387.81,4945.0,387.66,387.93,387.55,387.81,4945.0
2020-05-19 14:35:00,387.9,388.85,387.73,388.81,6497.0,387.9,388.85,387.73,388.81,6497.0
2020-05-19 14:40:00,388.75,389.38,388.66,389.28,17797.0,388.75,389.38,388.66,389.28,17797.0
2020-05-19 14:45:00,389.18,389.2,388.75,389.02,6460.0,389.18,389.2,388.75,389.02,6460.0
2020-05-19 14:50:00,388.98,388.98,388.37,388.46,8598.0,388.98,388.98,388.37,388.46,8598.0
2020-05-19 14:55:00,388.46,388.47,384.5,384.83,13277.0,388.46,388.47,384.5,384.83,13277.0
2020-05-19 15:00:00,385.0,386.1,384.56,385.83,19822.0,385.0,386.1,384.56,385.83,19822.0
2020-05-19 15:05:00,385.74,387.24,385.67,386.94,12724.0,385.74,387.24,385.67,386.94,12724.0
2020-05-19 15:10:00,386.88,388.0,386.63,388.0,12598.0,386.88,388.0,386.63,388.0,12598.0
2020-05-19 15:15:00,387.89,387.89,386.97,386.97,7053.0,387.89,387.89,386.97,386.97,7053.0
2020-05-19 15:20:00,386.98,387.14,385.57,385.81,11886.0,386.98,387.14,385.57,385.81,11886.0
2020-05-19 15:25:00,385.77,386.35,385.25,385.94,13421.0,385.77,386.35,385.25,385.94,13421.0
2020-05-19 15:30:00,385.81,386.38,385.18,385.91,16566.0,385.81,386.38,385.18,385.91,16566.0
2020-05-19 15:35:00,385.88,386.15,384.62,385.54,24048.0,385.88,386.15,384.62,385.54,24048.0
2020-05-19 15:40:00,385.45,386.56,385.4,386.04,13296.0,385.45,386.56,385.4,386.04,13296.0
2020-05-19 15:45:00,386.01,386.61,385.07,385.38,19140.0,386.01,386.61,385.07,385.38,19140.0
2020-05-19 15:50:00,385.14,385.41,383.29,383.47,24427.0,385.14,385.41,383.29,383.47,24427.0
2020-05-19 15:55:00,383.49,384.24,382.65,382.86,37049.0,383.49,384.24,382.65,382.86,37049.0
2020-05-20 09:30:00,390.0,393.28,388.21,392.04,81091.0,390.0,393.28,388.21,392.04,81091.0
2020-05-20 09:35:00,392.29,394.16,391.42,392.1,34973.0,392.29,394.16,391.42,392.1,34973.0
2020-05-20 09:40:00,392.19,394.18,391.12,394.0,24210.0,392.19,394.18,391.12,394.0,24210.0
2020-05-20 09:45:00,394.16,394.76,392.51,393.16,27981.0,394.16,394.76,392.51,393.16,27981.0
2020-05-20 09:50:00,393.05,393.25,392.17,392.45,12215.0,393.05,393.25,392.17,392.45,12215.0
2020-05-20 09:55:00,392.43,394.08,392.25,393.43,13700.0,392.43,394.08,392.25,393.43,13700.0
2020-05-20 10:00:00,393.8,394.12,392.34,392.4,17358.0,393.8,394.12,392.34,392.4,17358.0
2020-05-20 10:05:00,392.33,392.33,390.84,391.82,16886.0,392.33,392.33,390.84,391.82,16886.0
2020-05-20 10:10:00,391.74,392.24,390.5,390.8,15133.0,391.74,392.24,390.5,390.8,15133.0
2020-05-20 10:15:00,390.68,391.28,390.23,390.33,13422.0,390.68,391.28,390.23,390.33,13422.0
2020-05-20 10:20:00,390.24,390.61,389.21,389.52,13831.0,390.24,390.61,389.21,389.52,13831.0
2020-05-20 10:25:00,389.58,389.59,387.4,388.26,18302.0,389.58,389.59,387.4,388.26,18302.0
2020-05-20 10:30:00,388.06,388.46,386.94,388.19,25225.0,388.06,388.46,386.94,388.19,25225.0
2020-05-20 10:35:00,388.35,388.72,386.39,387.75,14119.0,388.35,388.72,386.39,387.75,14119.0
2020-05-20 10:40:00,387.64,388.13,387.41,388.07,7731.0,387.64,388.13,387.41,388.07,7731.0
2020-05-20 10:45:00,387.93,388.32,387.2,387.57,6187.0,387.93,388.32,387.2,387.57,6187.0
2020-05-20 10:50:00,387.52,387.53,385.69,386.25,14674.0,387.52,387.53,385.69,386.25,14674.0
2020-05-20 10:55:00,386.03,386.33,384.39,385.04,23256.0,386.03,386.33,384.39,385.04,23256.0
2020-05-20 11:00:00,385.04,387.83,385.03,387.33,14505.0,385.04,387.83,385.03,387.33,14505.0
2020-05-20 11:05:00,387.68,388.12,386.9,387.17,6198.0,387.68,388.12,386.9,387.17,6198.0
2020-05-20 11:10:00,387.1,387.24,385.86,386.8,5079.0,387.1,387.24,385.86,386.8,5079.0
2020-05-20 11:15:00,386.81,387.15,386.35,387.15,6408.0,386.81,387.15,386.35,387.15,6408.0
2020-05-20 11:20:00,387.0,389.21,386.18,389.0,20474.0,387.0,389.21,386.18,389.0,20474.0
2020-05-20 11:25:00,388.94,389.93,388.94,389.7,13914.0,388.94,389.93,388.94,389.7,13914.0
2020-05-20 11:30:00,389.67,390.17,389.03,389.19,5860.0,389.67,390.17,389.03,389.19,5860.0
2020-05-20 11:35:00,389.15,390.2,389.01,389.79,8651.0,389.15,390.2,389.01,389.79,8651.0
2020-05-20 11:40:00,389.76,390.36,389.32,390.35,6651.0,389.76,390.36,389.32,390.35,6651.0
2020-05-20 11:45:00,390.35,390.82,389.51,390.23,14305.0,390.35,390.82,389.51,390.23,14305.0
2020-05-20 11:50:00,390.13,390.44,389.75,389.75,6301.0,390.13,390.44,389.75,389.75,6301.0
2020-05-20 11:55:00,389.75,389.95,389.45,389.79,8137.0,389.75,389.95,389.45,389.79,8137.0
2020-05-20 12:00:00,389.82,390.28,389.24,389.32,7557.0,389.82,390.28,389.24,389.32,7557.0
2020-05-20 12:05:00,389.25,389.55,389.18,389.5,15534.0,389.25,389.55,389.18,389.5,15534.0
2020-05-20 12:10:00,389.49,389.96,389.3,389.96,7590.0,389.49,389.96,389.3,389.96,7590.0
2020-05-20 12:15:00,389.96,389.96,389.28,389.3,21497.0,389.96,389.96,389.28,389.3,21497.0
2020-05-20 12:20:00,389.62,389.97,389.32,389.33,7440.0,389.62,389.97,389.32,389.33,7440.0
2020-05-20 12:25:00,389.44,389.6,388.5,388.57,5144.0,389.44,389.6,388.5,388.57,5144.0
2020-05-20 12:30:00,388.83,389.16,388.69,388.94,5200.0,388.83,389.16,388.69,388.94,5200.0
2020-05-20 12:35:00,389.0,389.16,388.31,388.36,5199.0,389.0,389.16,388.31,388.36,5199.0
2020-05-20 12:40:00,388.35,388.36,386.58,386.58,9456.0,388.35,388.36,386.58,386.58,9456.0
2020-05-20 12:45:00,386.56,387.52,386.51,387.19,9926.0,386.56,387.52,386.51,387.19,9926.0
2020-05-20 12:50:00,387.1,387.92,387.06,387.57,6213.0,387.1,387.92,387.06,387.57,6213.0
2020-05-20 12:55:00,387.5,388.8,387.5,388.8,4150.0,387.5,388.8,387.5,388.8,4150.0
2020-05-20 13:00:00,388.75,389.62,388.75,389.26,3727.0,388.75,389.62,388.75,389.26,3727.0
2020-05-20 13:05:00,389.5,389.72,388.9,388.91,5232.0,389.5,389.72,388.9,388.91,5232.0
2020-05-20 13:10:00,389.09,390.12,389.08,390.05,6592.0,389.09,390.12,389.08,390.05,6592.0
2020-05-20 13:15:00,390.06,390.07,389.03,389.14,5667.0,390.06,390.07,389.03,389.14,5667.0
2020-05-20 13:20:00,389.05,389.14,388.1,388.1,5772.0,389.05,389.14,388.1,388.1,5772.0
2020-05-20 13:25:00,388.17,389.0,388.17,388.68,4947.0,388.17,389.0,388.17,388.68,4947.0
2020-05-20 13:30:00,388.72,389.13,388.43,388.84,5898.0,388.72,389.13,388.43,388.84,5898.0
2020-05-20 13:35:00,388.66,388.82,388.27,388.65,3080.0,388.66,388.82,388.27,388.65,3080.0
2020-05-20 13:40:00,388.75,388.81,388.54,388.66,4799.0,388.75,388.81,388.54,388.66,4799.0
2020-05-20 13:45:00,388.57,388.98,388.4,388.85,4750.0,388.57,388.98,388.4,388.85,4750.0
2020-05-20 13:50:00,388.94,389.2,388.72,388.72,5604.0,388.94,389.2,388.72,388.72,5604.0
2020-05-20 13:55:00,388.8,389.34,388.8,389.27,5300.0,388.8,389.34,388.8,389.27,5300.0
2020-05-20 14:00:00,389.14,389.26,387.68,388.51,4839.0,389.14,389.26,387.68,388.51,4839.0
2020-05-20 14:05:00,388.83,388.94,387.55,387.56,4491.0,388.83,388.94,387.55,387.56,4491.0
2020-05-20 14:10:00,387.54,387.81,387.05,387.19,8315.0,387.54,387.81,387.05,387.19,8315.0
2020-05-20 14:15:00,387.05,387.36,385.91,386.59,8450.0,387.05,387.36,385.91,386.59,8450.0
2020-05-20 14:20:00,386.69,387.28,386.59,387.06,4765.0,386.69,387.28,386.59,387.06,4765.0
2020-05-20 14:25:00,387.14,387.2,386.45,386.48,2150.0,387.14,387.2,386.45,386.48,2150.0
2020-05-20 14:30:00,386.04,386.64,386.04,386.64,2613.0,386.04,386.64,386.04,386.64,2613.0
2020-05-20 14:35:00,386.63,387.55,386.51,387.55,4770.0,386.63,387.55,386.51,387.55,4770.0
2020-05-20 14:40:00,387.78,388.0,387.41,387.6,7531.0,387.78,388.0,387.41,387.6,7531.0
2020-05-20 14:45:00,387.5,388.82,387.42,388.77,9570.0,387.5,388.82,387.42,388.77,9570.0
2020-05-20 14:50:00,388.75,389.42,388.65,389.42,8547.0,388.75,389.42,388.65,389.42,8547.0
2020-05-20 14:55:00,389.38,389.59,389.06,389.41,4126.0,389.38,389.59,389.06,389.41,4126.0
2020-05-20 15:00:00,389.17,389.52,388.91,389.1,5443.0,389.17,389.52,388.91,389.1,5443.0
2020-05-20 15:05:00,389.05,389.47,388.77,388.94,3278.0,389.05,389.47,388.77,388.94,3278.0
2020-05-20 15:10:00,389.09,389.24,387.55,388.5,5156.0,389.09,389.24,387.55,388.5,5156.0
2020-05-20 15:15:00,388.39,388.81,388.27,388.59,4418.0,388.39,388.81,388.27,388.59,4418.0
2020-05-20 15:20:00,388.81,389.61,388.7,389.6,6311.0,388.81,389.61,388.7,389.6,6311.0
2020-05-20 15:25:00,389.7,389.8,389.3,389.5,8050.0,389.7,389.8,389.3,389.5,8050.0
2020-05-20 15:30:00,389.37,389.98,388.82,388.95,9834.0,389.37,389.98,388.82,388.95,9834.0
2020-05-20 15:35:00,389.05,390.22,389.05,390.21,10614.0,389.05,390.22,389.05,390.21,10614.0
2020-05-20 15:40:00,390.06,390.78,389.66,390.74,17025.0,390.06,390.78,389.66,390.74,17025.0
2020-05-20 15:45:00,390.78,390.78,389.09,389.2,18743.0,390.78,390.78,389.09,389.2,18743.0
2020-05-20 15:50:00,388.97,389.72,388.51,389.36,18043.0,388.97,389.72,388.51,389.36,18043.0
2020-05-20 15:55:00,389.28,390.95,389.21,390.2,63778.0,389.28,390.95,389.21,390.2,63778.0
2020-05-21 09:30:00,390.52,391.22,388.12,390.16,43104.0,390.52,391.22,388.12,390.16,43104.0
2020-05-21 09:35:00,390.19,392.07,389.91,391.08,12447.0,390.19,392.07,389.91,391.08,12447.0
2020-05-21 09:40:00,391.05,393.59,391.05,393.2,13750.0,391.05,393.59,391.05,393.2,13750.0
2020-05-21 09:45:00,393.26,393.39,390.22,391.05,10652.0,393.26,393.39,390.22,391.05,10652.0
2020-05-21 09:50:00,390.8,391.5,390.19,390.38,9192.0,390.8,391.5,390.19,390.38,9192.0
2020-05-21 09:55:00,390.0,390.02,387.5,388.43,19816.0,390.0,390.02,387.5,388.43,19816.0
2020-05-21 10:00:00,389.25,390.31,387.75,388.13,10476.0,389.25,390.31,387.75,388.13,10476.0
2020-05-21 10:05:00,388.13,388.99,387.24,388.55,15593.0,388.13,388.99,387.24,388.55,15593.0
2020-05-21 10:10:00,388.75,388.82,387.42,387.42,4181.0,388.75,388.82,387.42,387.42,4181.0
2020-05-21 10:15:00,387.73,388.79,387.41,388.3,5569.0,387.73,388.79,387.41,388.3,5569.0
2020-05-21 10:20:00,388.48,388.7,387.79,388.49,11973.0,388.48,388.7,387.79,388.49,11973.0
2020-05-21 10:25:00,388.6,389.52,388.35,389.19,6719.0,388.6,389.52,388.35,389.19,6719.0
2020-05-21 10:30:00,388.66,388.66,386.75,386.75,6915.0,388.66,388.66,386.75,386.75,6915.0
2020-05-21 10:35:00,386.7,386.86,384.21,384.47,19981.0,386.7,386.86,384.21,384.47,19981.0
2020-05-21 10:40:00,384.97,386.04,384.95,385.81,6506.0,384.97,386.04,384.95,385.81,6506.0
2020-05-21 10:45:00,385.76,386.13,385.26,385.69,3077.0,385.76,386.13,385.26,385.69,3077.0
2020-05-21 10:50:00,386.1,386.88,385.78,386.88,2080.0,386.1,386.88,385.78,386.88,2080.0
2020-05-21 10:55:00,386.46,387.07,386.21,386.78,2316.0,386.46,387.07,386.21,386.78,2316.0
2020-05-21 11:00:00,386.47,386.47,384.76,384.94,5711.0,386.47,386.47,384.76,384.94,5711.0
2020-05-21 11:05:00,385.19,385.22,383.48,384.33,6200.0,385.19,385.22,383.48,384.33,6200.0
2020-05-21 11:10:00,383.97,384.41,383.72,383.86,4020.0,383.97,384.41,383.72,383.86,4020.0
2020-05-21 11:15:00,384.15,384.15,382.54,382.9,7346.0,384.15,384.15,382.54,382.9,7346.0
2020-05-21 11:20:00,382.78,383.55,382.41,383.11,10597.0,382.78,383.55,382.41,383.11,10597.0
2020-05-21 11:25:00,382.8,384.37,382.56,384.36,8252.0,382.8,384.37,382.56,384.36,8252.0
2020-05-21 11:30:00,384.02,384.64,384.02,384.45,10837.0,384.02,384.64,384.02,384.45,10837.0
2020-05-21 11:35:00,384.41,385.27,384.4,385.09,7706.0,384.41,385.27,384.4,385.09,7706.0
2020-05-21 11:40:00,384.99,385.98,384.86,385.98,3340.0,384.99,385.98,384.86,385.98,3340.0
2020-05-21 11:45:00,385.89,386.62,385.89,386.46,11016.0,385.89,386.62,385.89,386.46,11016.0
2020-05-21 11:50:00,386.65,387.24,386.25,387.0,30770.0,386.65,387.24,386.25,387.0,30770.0
2020-05-21 11:55:00,386.95,386.96,385.68,385.95,3199.0,386.95,386.96,385.68,385.95,3199.0
2020-05-21 12:00:00,385.98,387.72,385.98,387.18,5700.0,385.98,387.72,385.98,387.18,5700.0
2020-05-21 12:05:00,387.18,388.28,387.18,388.1,4571.0,387.18,388.28,387.18,388.1,4571.0
2020-05-21 12:10:00,387.99,388.88,387.89,388.88,5112.0,387.99,388.88,387.89,388.88,5112.0
2020-05-21 12:15:00,388.99,389.83,388.72,389.03,11233.0,388.99,389.83,388.72,389.03,11233.0
2020-05-21 12:20:00,388.91,388.94,388.1,388.19,1457.0,388.91,388.94,388.1,388.19,1457.0
2020-05-21 12:25:00,388.21,388.61,387.73,387.74,3522.0,388.21,388.61,387.73,387.74,3522.0
2020-05-21 12:30:00,387.45,387.46,386.13,386.27,8209.0,387.45,387.46,386.13,386.27,8209.0
2020-05-21 12:35:00,386.56,386.77,385.07,385.07,8767.0,386.56,386.77,385.07,385.07,8767.0
2020-05-21 12:40:00,385.24,386.25,385.24,386.01,3074.0,385.24,386.25,385.24,386.01,3074.0
2020-05-21 12:45:00,386.18,386.36,385.63,386.36,7155.0,386.18,386.36,385.63,386.36,7155.0
2020-05-21 12:50:00,386.1,386.7,385.66,386.08,2903.0,386.1,386.7,385.66,386.08,2903.0
2020-05-21 12:55:00,386.2,386.2,385.65,385.87,2159.0,386.2,386.2,385.65,385.87,2159.0
2020-05-21 13:00:00,385.99,386.6,385.17,386.14,2300.0,385.99,386.6,385.17,386.14,2300.0
2020-05-21 13:05:00,386.14,386.19,385.22,385.44,3074.0,386.14,386.19,385.22,385.44,3074.0
2020-05-21 13:10:00,385.43,385.88,385.41,385.78,1661.0,385.43,385.88,385.41,385.78,1661.0
2020-05-21 13:15:00,385.58,386.11,385.49,385.89,9501.0,385.58,386.11,385.49,385.89,9501.0
2020-05-21 13:20:00,385.8,385.97,385.5,385.95,3489.0,385.8,385.97,385.5,385.95,3489.0
2020-05-21 13:25:00,385.89,386.3,385.46,386.3,1835.0,385.89,386.3,385.46,386.3,1835.0
2020-05-21 13:30:00,386.31,386.49,385.78,386.49,2100.0,386.31,386.49,385.78,386.49,2100.0
2020-05-21 13:35:00,386.56,386.78,386.05,386.59,3623.0,386.56,386.78,386.05,386.59,3623.0
2020-05-21 13:40:00,386.18,387.84,386.13,387.84,3900.0,386.18,387.84,386.13,387.84,3900.0
2020-05-21 13:45:00,387.54,388.4,387.54,388.23,4088.0,387.54,388.4,387.54,388.23,4088.0
2020-05-21 13:50:00,388.06,388.09,387.82,387.93,3046.0,388.06,388.09,387.82,387.93,3046.0
2020-05-21 13:55:00,387.83,388.3,387.64,387.76,3200.0,387.83,388.3,387.64,387.76,3200.0
2020-05-21 14:00:00,387.47,388.39,387.27,388.26,4590.0,387.47,388.39,387.27,388.26,4590.0
2020-05-21 14:05:00,388.08,388.28,387.55,387.71,5738.0,388.08,388.28,387.55,387.71,5738.0
2020-05-21 14:10:00,387.46,387.7,386.96,387.0,2982.0,387.46,387.7,386.96,387.0,2982.0
2020-05-21 14:15:00,387.0,387.35,386.99,387.35,2474.0,387.0,387.35,386.99,387.35,2474.0
2020-05-21 14:20:00,387.19,387.63,387.02,387.63,1401.0,387.19,387.63,387.02,387.63,1401.0
2020-05-21 14:25:00,387.47,387.47,386.91,386.94,1858.0,387.47,387.47,386.91,386.94,1858.0
2020-05-21 14:30:00,387.13,387.27,386.62,386.62,3525.0,387.13,387.27,386.62,386.62,3525.0
2020-05-21 14:35:00,386.47,386.52,385.62,385.62,4016.0,386.47,386.52,385.62,385.62,4016.0
2020-05-21 14:40:00,385.88,386.27,385.88,386.27,500.0,385.88,386.27,385.88,386.27,500.0
2020-05-21 14:45:00,386.1,386.11,384.52,385.08,18841.0,386.1,386.11,384.52,385.08,18841.0
2020-05-21 14:50:00,385.03,385.52,384.85,385.44,3029.0,385.03,385.52,384.85,385.44,3029.0
2020-05-21 14:55:00,385.46,385.83,385.11,385.31,2309.0,385.46,385.83,385.11,385.31,2309.0
2020-05-21 15:00:00,385.38,386.45,385.33,385.71,5326.0,385.38,386.45,385.33,385.71,5326.0
2020-05-21 15:05:00,385.69,385.85,385.53,385.61,2287.0,385.69,385.85,385.53,385.61,2287.0
2020-05-21 15:10:00,385.5,385.57,385.11,385.57,5637.0,385.5,385.57,385.11,385.57,5637.0
2020-05-21 15:15:00,385.28,385.75,385.28,385.65,2500.0,385.28,385.75,385.28,385.65,2500.0
2020-05-21 15:20:00,385.66,386.28,385.6,385.82,7233.0,385.66,386.28,385.6,385.82,7233.0
2020-05-21 15:25:00,385.8,386.01,385.09,385.17,4992.0,385.8,386.01,385.09,385.17,4992.0
2020-05-21 15:30:00,385.21,385.33,384.26,384.27,6926.0,385.21,385.33,384.26,384.27,6926.0
2020-05-21 15:35:00,384.32,385.42,383.92,385.41,9576.0,384.32,385.42,383.92,385.41,9576.0
2020-05-21 15:40:00,385.2,385.3,384.71,385.15,8867.0,385.2,385.3,384.71,385.15,8867.0
2020-05-21 15:45:00,385.11,385.13,384.2,384.59,15214.0,385.11,385.13,384.2,384.59,15214.0
2020-05-21 15:50:00,384.67,384.91,383.19,383.19,13264.0,384.67,384.91,383.19,383.19,13264.0
2020-05-21 15:55:00,383.27,384.17,383.16,383.87,33363.0,383.27,384.17,383.16,383.87,33363.0
2020-05-22 09:30:00,389.04,389.04,386.53,387.75,37234.0,389.04,389.04,386.53,387.75,37234.0
2020-05-22 09:35:00,387.78,387.79,384.99,385.43,13405.0,387.78,387.79,384.99,385.43,13405.0
2020-05-22 09:40:00,385.52,387.84,385.43,387.22,7742.0,385.52,387.84,385.43,387.22,7742.0
2020-05-22 09:45:00,387.03,391.56,386.69,391.43,27528.0,387.03,391.56,386.69,391.43,27528.0
2020-05-22 09:50:00,391.17,393.39,390.66,392.76,15099.0,391.17,393.39,390.66,392.76,15099.0
2020-05-22 09:55:00,392.35,394.0,391.36,393.71,21407.0,392.35,394.0,391.36,393.71,21407.0
2020-05-22 10:00:00,393.62,394.14,392.0,392.16,5817.0,393.62,394.14,392.0,392.16,5817.0
2020-05-22 10:05:00,391.78,391.82,388.61,389.45,17096.0,391.78,391.82,388.61,389.45,17096.0
2020-05-22 10:10:00,389.69,390.89,389.22,389.43,6902.0,389.69,390.89,389.22,389.43,6902.0
2020-05-22 10:15:00,389.53,390.18,388.72,389.38,6405.0,389.53,390.18,388.72,389.38,6405.0
2020-05-22 10:20:00,390.02,390.67,389.86,390.4,6012.0,390.02,390.67,389.86,390.4,6012.0
2020-05-22 10:25:00,390.2,390.33,388.96,390.21,10396.0,390.2,390.33,388.96,390.21,10396.0
2020-05-22 10:30:00,390.1,390.25,388.81,389.47,7538.0,390.1,390.25,388.81,389.47,7538.0
2020-05-22 10:35:00,389.4,389.45,388.3,389.0,6949.0,389.4,389.45,388.3,389.0,6949.0
2020-05-22 10:40:00,389.12,389.39,388.58,389.39,3356.0,389.12,389.39,388.58,389.39,3356.0
2020-05-22 10:45:00,389.14,389.53,388.74,388.74,2978.0,389.14,389.53,388.74,388.74,2978.0
2020-05-22 10:50:00,388.48,389.72,388.48,389.04,2152.0,388.48,389.72,388.48,389.04,2152.0
2020-05-22 10:55:00,389.09,389.35,388.58,388.68,3870.0,389.09,389.35,388.58,388.68,3870.0
2020-05-22 11:00:00,388.54,388.54,387.77,388.18,4972.0,388.54,388.54,387.77,388.18,4972.0
2020-05-22 11:05:00,388.05,388.3,387.67,388.09,6751.0,388.05,388.3,387.67,388.09,6751.0
2020-05-22 11:10:00,387.98,388.93,387.88,388.55,3873.0,387.98,388.93,387.88,388.55,3873.0
2020-05-22 11:15:00,388.7,388.99,388.43,388.86,5457.0,388.7,388.99,388.43,388.86,5457.0
2020-05-22 11:20:00,388.93,388.98,388.43,388.67,7118.0,388.93,388.98,388.43,388.67,7118.0
2020-05-22 11:25:00,388.42,389.17,388.25,388.8,9568.0,388.42,389.17,388.25,388.8,9568.0
2020-05-22 11:30:00,388.79,390.01,388.78,390.0,5807.0,388.79,390.01,388.78,390.0,5807.0
2020-05-22 11:35:00,390.0,390.41,389.67,389.67,9398.0,390.0,390.41,389.67,389.67,9398.0
2020-05-22 11:40:00,389.71,389.83,389.49,389.67,3427.0,389.71,389.83,389.49,389.67,3427.0
2020-05-22 11:45:00,389.87,390.02,389.61,389.64,3444.0,389.87,390.02,389.61,389.64,3444.0
2020-05-22 11:50:00,389.63,390.16,389.56,390.11,2800.0,389.63,390.16,389.56,390.11,2800.0
2020-05-22 11:55:00,390.12,390.24,389.67,389.89,5731.0,390.12,390.24,389.67,389.89,5731.0
2020-05-22 12:00:00,389.9,390.61,389.86,389.86,6025.0,389.9,390.61,389.86,389.86,6025.0
2020-05-22 12:05:00,390.16,390.56,390.14,390.28,3100.0,390.16,390.56,390.14,390.28,3100.0
2020-05-22 12:10:00,390.43,390.57,390.13,390.57,4649.0,390.43,390.57,390.13,390.57,4649.0
2020-05-22 12:15:00,390.55,391.44,390.53,391.3,4710.0,390.55,391.44,390.53,391.3,4710.0
2020-05-22 12:20:00,391.43,391.8,391.26,391.69,5543.0,391.43,391.8,391.26,391.69,5543.0
2020-05-22 12:25:00,391.58,391.82,391.42,391.81,4800.0,391.58,391.82,391.42,391.81,4800.0
2020-05-22 12:30:00,391.88,391.96,391.78,391.87,4025.0,391.88,391.96,391.78,391.87,4025.0
2020-05-22 12:35:00,391.92,392.85,391.88,392.51,8158.0,391.92,392.85,391.88,392.51,8158.0
2020-05-22 12:40:00,392.58,392.8,392.02,392.02,4699.0,392.58,392.8,392.02,392.02,4699.0
2020-05-22 12:45:00,392.34,392.49,391.24,391.3,4164.0,392.34,392.49,391.24,391.3,4164.0
2020-05-22 12:50:00,391.28,391.28,390.58,390.89,3452.0,391.28,391.28,390.58,390.89,3452.0
2020-05-22 12:55:00,391.0,391.67,391.0,391.21,5232.0,391.0,391.67,391.0,391.21,5232.0
2020-05-22 13:00:00,391.66,392.03,391.66,391.86,1944.0,391.66,392.03,391.66,391.86,1944.0
2020-05-22 13:05:00,391.85,391.94,391.44,391.45,4338.0,391.85,391.94,391.44,391.45,4338.0
2020-05-22 13:10:00,391.55,391.72,391.33,391.37,5600.0,391.55,391.72,391.33,391.37,5600.0
2020-05-22 13:15:00,391.41,391.65,391.2,391.2,2279.0,391.41,391.65,391.2,391.2,2279.0
2020-05-22 13:20:00,391.3,391.69,391.3,391.69,1235.0,391.3,391.69,391.3,391.69,1235.0
2020-05-22 13:25:00,391.73,391.73,390.87,391.18,3401.0,391.73,391.73,390.87,391.18,3401.0
2020-05-22 13:30:00,391.17,391.25,390.85,391.1,3553.0,391.17,391.25,390.85,391.1,3553.0
2020-05-22 13:35:00,390.99,391.22,390.77,390.81,2648.0,390.99,391.22,390.77,390.81,2648.0
2020-05-22 13:40:00,390.98,391.02,390.78,390.78,1944.0,390.98,391.02,390.78,390.78,1944.0
2020-05-22 13:45:00,390.79,391.06,390.37,390.37,2494.0,390.79,391.06,390.37,390.37,2494.0
2020-05-22 13:50:00,390.34,390.49,389.89,389.9,2411.0,390.34,390.49,389.89,389.9,2411.0
2020-05-22 13:55:00,389.77,390.08,389.45,389.93,3344.0,389.77,390.08,389.45,389.93,3344.0
2020-05-22 14:00:00,389.84,390.6,389.24,390.6,7019.0,389.84,390.6,389.24,390.6,7019.0
2020-05-22 14:05:00,390.83,391.11,390.54,390.99,4133.0,390.83,391.11,390.54,390.99,4133.0
2020-05-22 14:10:00,390.96,391.18,390.7,390.74,2977.0,390.96,391.18,390.7,390.74,2977.0
2020-05-22 14:15:00,390.61,390.61,390.32,390.55,1744.0,390.61,390.61,390.32,390.55,1744.0
2020-05-22 14:20:00,390.33,390.41,390.09,390.22,3448.0,390.33,390.41,390.09,390.22,3448.0
2020-05-22 14:25:00,390.48,390.81,390.48,390.68,2251.0,390.48,390.81,390.48,390.68,2251.0
2020-05-22 14:30:00,390.78,390.86,390.59,390.6,2873.0,390.78,390.86,390.59,390.6,2873.0
2020-05-22 14:35:00,390.73,391.15,390.63,390.96,2841.0,390.73,391.15,390.63,390.96,2841.0
2020-05-22 14:40:00,390.92,391.28,390.57,390.77,4823.0,390.92,391.28,390.57,390.77,4823.0
2020-05-22 14:45:00,390.62,390.68,390.46,390.46,1800.0,390.62,390.68,390.46,390.46,1800.0
2020-05-22 14:50:00,390.47,390.47,389.6,389.6,4004.0,390.47,390.47,389.6,389.6,4004.0
2020-05-22 14:55:00,389.59,389.78,389.51,389.57,2800.0,389.59,389.78,389.51,389.57,2800.0
2020-05-22 15:00:00,389.53,389.81,389.53,389.72,2034.0,389.53,389.81,389.53,389.72,2034.0
2020-05-22 15:05:00,389.65,389.88,389.35,389.47,3463.0,389.65,389.88,389.35,389.47,3463.0
2020-05-22 15:10:00,389.49,389.53,388.58,388.59,2104.0,389.49,389.53,388.58,388.59,2104.0
2020-05-22 15:15:00,388.56,388.56,387.31,387.31,7654.0,388.56,388.56,387.31,387.31,7654.0
2020-05-22 15:20:00,387.3,387.52,386.81,386.9,11000.0,387.3,387.52,386.81,386.9,11000.0
2020-05-22 15:25:00,386.91,387.17,386.51,386.7,9471.0,386.91,387.17,386.51,386.7,9471.0
2020-05-22 15:30:00,386.75,387.81,386.68,387.31,6424.0,386.75,387.81,386.68,387.31,6424.0
2020-05-22 15:35:00,387.16,387.53,387.14,387.48,4845.0,387.16,387.53,387.14,387.48,4845.0
2020-05-22 15:40:00,387.45,388.0,387.11,387.9,8425.0,387.45,388.0,387.11,387.9,8425.0
2020-05-22 15:45:00,387.84,388.09,387.03,387.23,11944.0,387.84,388.09,387.03,387.23,11944.0
2020-05-22 15:50:00,387.14,387.43,386.15,386.59,44124.0,387.14,387.43,386.15,386.59,44124.0
2020-05-22 15:55:00,386.57,388.45,386.44,388.03,55324.0,386.57,388.45,386.44,388.03,55324.0
2020-05-26 09:30:00,396.13,396.15,390.65,392.78,77278.0,396.13,396.15,390.65,392.78,77278.0
2020-05-26 09:35:00,393.03,394.21,392.32,393.96,21786.0,393.03,394.21,392.32,393.96,21786.0
2020-05-26 09:40:00,393.42,394.77,392.69,393.0,14254.0,393.42,394.77,392.69,393.0,14254.0
2020-05-26 09:45:00,393.08,393.19,389.5,389.97,19130.0,393.08,393.19,389.5,389.97,19130.0
2020-05-26 09:50:00,390.0,390.01,387.35,387.71,25714.0,390.0,390.01,387.35,387.71,25714.0
2020-05-26 09:55:00,387.45,389.0,386.36,389.0,19830.0,387.45,389.0,386.36,389.0,19830.0
2020-05-26 10:00:00,388.71,391.08,388.71,389.9,17005.0,388.71,391.08,388.71,389.9,17005.0
2020-05-26 10:05:00,390.08,391.84,389.73,389.83,12525.0,390.08,391.84,389.73,389.83,12525.0
2020-05-26 10:10:00,389.92,391.82,389.36,391.14,18257.0,389.92,391.82,389.36,391.14,18257.0
2020-05-26 10:15:00,391.44,391.9,390.87,391.58,5313.0,391.44,391.9,390.87,391.58,5313.0
2020-05-26 10:20:00,391.5,392.21,391.02,391.87,10275.0,391.5,392.21,391.02,391.87,10275.0
2020-05-26 10:25:00,392.0,392.26,389.34,389.69,13259.0,392.0,392.26,389.34,389.69,13259.0
2020-05-26 10:30:00,389.69,389.8,388.86,388.97,6010.0,389.69,389.8,388.86,388.97,6010.0
2020-05-26 10:35:00,389.03,389.03,387.56,387.99,5839.0,389.03,389.03,387.56,387.99,5839.0
2020-05-26 10:40:00,387.68,387.73,385.3,385.38,9648.0,387.68,387.73,385.3,385.38,9648.0
2020-05-26 10:45:00,385.59,387.45,385.34,386.87,9889.0,385.59,387.45,385.34,386.87,9889.0
2020-05-26 10:50:00,386.8,386.9,385.53,385.98,7550.0,386.8,386.9,385.53,385.98,7550.0
2020-05-26 10:55:00,385.86,386.36,385.59,385.77,8771.0,385.86,386.36,385.59,385.77,8771.0
2020-05-26 11:00:00,385.99,386.31,385.5,385.5,8958.0,385.99,386.31,385.5,385.5,8958.0
2020-05-26 11:05:00,385.47,385.5,383.38,383.7,15174.0,385.47,385.5,383.38,383.7,15174.0
2020-05-26 11:10:00,383.54,384.81,383.4,384.62,9501.0,383.54,384.81,383.4,384.62,9501.0
2020-05-26 11:15:00,384.75,385.69,383.35,385.69,17516.0,384.75,385.69,383.35,385.69,17516.0
2020-05-26 11:20:00,385.57,386.31,385.4,385.8,6542.0,385.57,386.31,385.4,385.8,6542.0
2020-05-26 11:25:00,385.93,386.12,383.67,384.84,10406.0,385.93,386.12,383.67,384.84,10406.0
2020-05-26 11:30:00,384.84,385.08,383.76,384.09,9461.0,384.84,385.08,383.76,384.09,9461.0
2020-05-26 11:35:00,384.12,384.41,382.25,383.84,9131.0,384.12,384.41,382.25,383.84,9131.0
2020-05-26 11:40:00,383.99,383.99,382.43,382.56,12114.0,383.99,383.99,382.43,382.56,12114.0
2020-05-26 11:45:00,382.28,382.77,380.16,381.64,47399.0,382.28,382.77,380.16,381.64,47399.0
2020-05-26 11:50:00,381.73,383.19,381.34,382.95,14866.0,381.73,383.19,381.34,382.95,14866.0
2020-05-26 11:55:00,382.85,383.87,382.73,383.81,6793.0,382.85,383.87,382.73,383.81,6793.0
2020-05-26 12:00:00,383.84,385.2,383.75,385.2,9788.0,383.84,385.2,383.75,385.2,9788.0
2020-05-26 12:05:00,385.21,385.48,384.37,385.29,14383.0,385.21,385.48,384.37,385.29,14383.0
2020-05-26 12:10:00,385.13,386.5,385.11,386.13,13289.0,385.13,386.5,385.11,386.13,13289.0
2020-05-26 12:15:00,386.0,386.0,384.2,384.21,8217.0,386.0,386.0,384.2,384.21,8217.0
2020-05-26 12:20:00,384.27,384.84,383.7,384.59,16773.0,384.27,384.84,383.7,384.59,16773.0
2020-05-26 12:25:00,384.6,385.99,384.31,385.67,11774.0,384.6,385.99,384.31,385.67,11774.0
2020-05-26 12:30:00,385.55,386.19,385.46,386.19,5836.0,385.55,386.19,385.46,386.19,5836.0
2020-05-26 12:35:00,386.29,386.93,386.01,386.85,7070.0,386.29,386.93,386.01,386.85,7070.0
2020-05-26 12:40:00,386.6,387.48,386.43,386.89,7590.0,386.6,387.48,386.43,386.89,7590.0
2020-05-26 12:45:00,387.0,387.18,386.03,386.16,4944.0,387.0,387.18,386.03,386.16,4944.0
2020-05-26 12:50:00,386.27,386.98,386.21,386.4,4196.0,386.27,386.98,386.21,386.4,4196.0
2020-05-26 12:55:00,386.2,386.32,385.36,385.68,4719.0,386.2,386.32,385.36,385.68,4719.0
2020-05-26 13:00:00,386.07,386.95,386.07,386.35,2624.0,386.07,386.95,386.07,386.35,2624.0
2020-05-26 13:05:00,386.5,386.5,385.53,385.53,3452.0,386.5,386.5,385.53,385.53,3452.0
2020-05-26 13:10:00,385.31,385.36,384.25,384.44,8406.0,385.31,385.36,384.25,384.44,8406.0
2020-05-26 13:15:00,384.55,385.28,384.55,385.17,6135.0,384.55,385.28,384.55,385.17,6135.0
2020-05-26 13:20:00,385.37,385.64,385.17,385.42,2250.0,385.37,385.64,385.17,385.42,2250.0
2020-05-26 13:25:00,385.24,386.18,385.23,386.08,3535.0,385.24,386.18,385.23,386.08,3535.0
2020-05-26 13:30:00,386.2,386.42,385.21,385.3,4501.0,386.2,386.42,385.21,385.3,4501.0
2020-05-26 13:35:00,385.29,385.6,384.74,385.5,4500.0,385.29,385.6,384.74,385.5,4500.0
2020-05-26 13:40:00,385.37,385.37,384.89,385.27,2798.0,385.37,385.37,384.89,385.27,2798.0
2020-05-26 13:45:00,385.31,385.43,385.02,385.02,5074.0,385.31,385.43,385.02,385.02,5074.0
2020-05-26 13:50:00,384.79,384.79,384.34,384.53,6460.0,384.79,384.79,384.34,384.53,6460.0
2020-05-26 13:55:00,384.53,384.67,384.08,384.34,3577.0,384.53,384.67,384.08,384.34,3577.0
2020-05-26 14:00:00,384.12,384.36,383.92,384.15,5784.0,384.12,384.36,383.92,384.15,5784.0
2020-05-26 14:05:00,384.09,384.54,384.02,384.25,5795.0,384.09,384.54,384.02,384.25,5795.0
2020-05-26 14:10:00,384.25,384.4,383.48,383.62,7659.0,384.25,384.4,383.48,383.62,7659.0
2020-05-26 14:15:00,383.64,383.94,383.19,383.94,4038.0,383.64,383.94,383.19,383.94,4038.0
2020-05-26 14:20:00,383.98,384.8,383.8,383.96,3777.0,383.98,384.8,383.8,383.96,3777.0
2020-05-26 14:25:00,383.95,384.27,383.46,383.84,4172.0,383.95,384.27,383.46,383.84,4172.0
2020-05-26 14:30:00,383.95,384.4,383.91,384.4,4532.0,383.95,384.4,383.91,384.4,4532.0
2020-05-26 14:35:00,384.43,384.81,384.05,384.22,2740.0,384.43,384.81,384.05,384.22,2740.0
2020-05-26 14:40:00,384.05,384.05,383.12,383.47,6400.0,384.05,384.05,383.12,383.47,6400.0
2020-05-26 14:45:00,383.58,383.58,382.5,382.76,4654.0,383.58,383.58,382.5,382.76,4654.0
2020-05-26 14:50:00,382.96,383.13,382.8,383.13,2060.0,382.96,383.13,382.8,383.13,2060.0
2020-05-26 14:55:00,382.94,384.13,382.94,383.9,4424.0,382.94,384.13,382.94,383.9,4424.0
2020-05-26 15:00:00,383.89,384.31,383.13,383.13,5049.0,383.89,384.31,383.13,383.13,5049.0
2020-05-26 15:05:00,383.43,383.6,383.02,383.05,4249.0,383.43,383.6,383.02,383.05,4249.0
2020-05-26 15:10:00,383.12,383.31,382.53,382.61,12094.0,383.12,383.31,382.53,382.61,12094.0
2020-05-26 15:15:00,382.76,382.86,381.68,381.93,8244.0,382.76,382.86,381.68,381.93,8244.0
2020-05-26 15:20:00,381.95,383.23,381.85,383.23,4865.0,381.95,383.23,381.85,383.23,4865.0
2020-05-26 15:25:00,382.99,382.99,382.06,382.45,6438.0,382.99,382.99,382.06,382.45,6438.0
2020-05-26 15:30:00,382.62,383.14,381.54,381.72,13235.0,382.62,383.14,381.54,381.72,13235.0
2020-05-26 15:35:00,381.72,382.51,381.6,381.88,12194.0,381.72,382.51,381.6,381.88,12194.0
2020-05-26 15:40:00,381.86,381.86,380.79,381.77,23235.0,381.86,381.86,380.79,381.77,23235.0
2020-05-26 15:45:00,381.7,381.85,381.09,381.24,16485.0,381.7,381.85,381.09,381.24,16485.0
2020-05-26 15:50:00,381.26,382.16,380.98,381.0,36539.0,381.26,382.16,380.98,381.0,36539.0
2020-05-26 15:55:00,381.09,381.09,379.63,380.74,94145.0,381.09,381.09,379.63,380.74,94145.0
2020-05-27 09:30:00,378.05,378.05,367.16,370.1,108940.0,378.05,378.05,367.16,370.1,108940.0
2020-05-27 09:35:00,369.53,369.87,360.47,363.15,97128.0,369.53,369.87,360.47,363.15,97128.0
2020-05-27 09:40:00,363.37,367.61,362.19,365.48,174178.0,363.37,367.61,362.19,365.48,174178.0
2020-05-27 09:45:00,365.48,366.05,361.5,361.98,103544.0,365.48,366.05,361.5,361.98,103544.0
2020-05-27 09:50:00,361.78,364.2,358.31,360.1,176397.0,361.78,364.2,358.31,360.1,176397.0
2020-05-27 09:55:00,360.14,362.0,358.46,362.0,72767.0,360.14,362.0,358.46,362.0,72767.0
2020-05-27 10:00:00,362.38,363.99,360.24,360.6,61973.0,362.38,363.99,360.24,360.6,61973.0
2020-05-27 10:05:00,360.63,362.9,360.61,361.62,51670.0,360.63,362.9,360.61,361.62,51670.0
2020-05-27 10:10:00,361.7,364.87,361.52,364.32,31540.0,361.7,364.87,361.52,364.32,31540.0
2020-05-27 10:15:00,364.44,364.63,362.47,362.79,25219.0,364.44,364.63,362.47,362.79,25219.0
2020-05-27 10:20:00,363.07,363.95,360.89,361.75,32862.0,363.07,363.95,360.89,361.75,32862.0
2020-05-27 10:25:00,361.75,361.87,361.0,361.81,23622.0,361.75,361.87,361.0,361.81,23622.0
2020-05-27 10:30:00,361.76,363.85,361.45,361.66,19995.0,361.76,363.85,361.45,361.66,19995.0
2020-05-27 10:35:00,361.77,362.52,357.72,357.84,48484.0,361.77,362.52,357.72,357.84,48484.0
2020-05-27 10:40:00,357.73,358.48,355.19,356.11,66507.0,357.73,358.48,355.19,356.11,66507.0
2020-05-27 10:45:00,356.19,356.48,352.15,352.31,46079.0,356.19,356.48,352.15,352.31,46079.0
2020-05-27 10:50:00,352.35,356.0,352.07,355.98,46017.0,352.35,356.0,352.07,355.98,46017.0
2020-05-27 10:55:00,355.99,357.45,354.12,355.0,25040.0,355.99,357.45,354.12,355.0,25040.0
2020-05-27 11:00:00,355.47,355.47,352.29,353.76,19058.0,355.47,355.47,352.29,353.76,19058.0
2020-05-27 11:05:00,353.5,355.46,352.59,352.59,34395.0,353.5,355.46,352.59,352.59,34395.0
2020-05-27 11:10:00,352.4,353.8,352.22,353.58,27841.0,352.4,353.8,352.22,353.58,27841.0
2020-05-27 11:15:00,353.48,355.44,352.43,355.3,36566.0,353.48,355.44,352.43,355.3,36566.0
2020-05-27 11:20:00,355.38,355.76,353.86,355.49,35508.0,355.38,355.76,353.86,355.49,35508.0
2020-05-27 11:25:00,355.96,359.58,355.61,359.37,29956.0,355.96,359.58,355.61,359.37,29956.0
2020-05-27 11:30:00,359.29,360.26,357.67,357.67,23079.0,359.29,360.26,357.67,357.67,23079.0
2020-05-27 11:35:00,357.69,358.6,355.08,357.34,26794.0,357.69,358.6,355.08,357.34,26794.0
2020-05-27 11:40:00,357.66,358.77,357.42,358.05,27304.0,357.66,358.77,357.42,358.05,27304.0
2020-05-27 11:45:00,358.05,362.14,358.05,362.14,24854.0,358.05,362.14,358.05,362.14,24854.0
2020-05-27 11:50:00,362.66,362.66,360.03,360.23,45671.0,362.66,362.66,360.03,360.23,45671.0
2020-05-27 11:55:00,360.36,361.12,360.0,360.55,18051.0,360.36,361.12,360.0,360.55,18051.0
2020-05-27 12:00:00,360.81,361.5,360.17,361.19,49809.0,360.81,361.5,360.17,361.19,49809.0
2020-05-27 12:05:00,361.14,364.17,361.14,363.56,28031.0,361.14,364.17,361.14,363.56,28031.0
2020-05-27 12:10:00,363.54,363.95,362.81,363.7,9910.0,363.54,363.95,362.81,363.7,9910.0
2020-05-27 12:15:00,363.6,363.99,362.57,362.68,12120.0,363.6,363.99,362.57,362.68,12120.0
2020-05-27 12:20:00,362.68,363.17,361.15,362.47,11527.0,362.68,363.17,361.15,362.47,11527.0
2020-05-27 12:25:00,362.08,363.14,361.73,361.9,6633.0,362.08,363.14,361.73,361.9,6633.0
2020-05-27 12:30:00,362.11,363.04,362.11,362.67,5937.0,362.11,363.04,362.11,362.67,5937.0
2020-05-27 12:35:00,362.44,363.73,362.27,363.31,7090.0,362.44,363.73,362.27,363.31,7090.0
2020-05-27 12:40:00,363.46,363.46,362.41,362.42,8661.0,363.46,363.46,362.41,362.42,8661.0
2020-05-27 12:45:00,362.6,364.12,362.6,363.96,7603.0,362.6,364.12,362.6,363.96,7603.0
2020-05-27 12:50:00,363.97,364.6,363.76,364.28,17475.0,363.97,364.6,363.76,364.28,17475.0
2020-05-27 12:55:00,364.24,364.24,362.29,362.54,59280.0,364.24,364.24,362.29,362.54,59280.0
2020-05-27 13:00:00,362.42,363.42,361.14,363.25,17001.0,362.42,363.42,361.14,363.25,17001.0
2020-05-27 13:05:00,363.23,363.42,361.75,361.99,6557.0,363.23,363.42,361.75,361.99,6557.0
2020-05-27 13:10:00,362.07,362.3,360.5,361.35,9266.0,362.07,362.3,360.5,361.35,9266.0
2020-05-27 13:15:00,361.4,362.0,361.18,362.0,5884.0,361.4,362.0,361.18,362.0,5884.0
2020-05-27 13:20:00,361.9,362.19,361.46,361.83,9387.0,361.9,362.19,361.46,361.83,9387.0
2020-05-27 13:25:00,361.82,362.58,361.75,362.53,8054.0,361.82,362.58,361.75,362.53,8054.0
2020-05-27 13:30:00,362.53,362.53,361.6,361.6,11615.0,362.53,362.53,361.6,361.6,11615.0
2020-05-27 13:35:00,361.54,363.49,361.54,363.49,15673.0,361.54,363.49,361.54,363.49,15673.0
2020-05-27 13:40:00,363.42,363.45,362.32,363.26,9266.0,363.42,363.45,362.32,363.26,9266.0
2020-05-27 13:45:00,363.05,363.26,362.59,363.12,11607.0,363.05,363.26,362.59,363.12,11607.0
2020-05-27 13:50:00,362.87,362.87,362.12,362.38,9344.0,362.87,362.87,362.12,362.38,9344.0
2020-05-27 13:55:00,362.24,362.71,361.69,362.37,10508.0,362.24,362.71,361.69,362.37,10508.0
2020-05-27 14:00:00,362.35,364.11,362.32,363.84,16450.0,362.35,364.11,362.32,363.84,16450.0
2020-05-27 14:05:00,363.6,363.69,362.93,363.46,6468.0,363.6,363.69,362.93,363.46,6468.0
2020-05-27 14:10:00,363.5,367.13,363.49,366.03,33638.0,363.5,367.13,363.49,366.03,33638.0
2020-05-27 14:15:00,366.05,367.91,365.86,367.52,15725.0,366.05,367.91,365.86,367.52,15725.0
2020-05-27 14:20:00,367.43,367.69,366.72,367.69,13092.0,367.43,367.69,366.72,367.69,13092.0
2020-05-27 14:25:00,367.7,369.78,367.37,368.84,41431.0,367.7,369.78,367.37,368.84,41431.0
2020-05-27 14:30:00,368.83,369.68,368.66,369.19,12991.0,368.83,369.68,368.66,369.19,12991.0
2020-05-27 14:35:00,369.19,369.2,368.66,368.97,9383.0,369.19,369.2,368.66,368.97,9383.0
2020-05-27 14:40:00,369.07,369.14,368.76,369.0,18875.0,369.07,369.14,368.76,369.0,18875.0
2020-05-27 14:45:00,369.05,370.16,368.84,370.1,9944.0,369.05,370.16,368.84,370.1,9944.0
2020-05-27 14:50:00,370.1,370.21,369.36,370.1,8369.0,370.1,370.21,369.36,370.1,8369.0
2020-05-27 14:55:00,370.12,370.12,369.49,369.99,12521.0,370.12,370.12,369.49,369.99,12521.0
2020-05-27 15:00:00,370.2,370.28,369.13,369.3,7755.0,370.2,370.28,369.13,369.3,7755.0
2020-05-27 15:05:00,369.39,370.07,369.26,369.94,8451.0,369.39,370.07,369.26,369.94,8451.0
2020-05-27 15:10:00,369.93,370.1,369.1,369.66,14481.0,369.93,370.1,369.1,369.66,14481.0
2020-05-27 15:15:00,369.54,369.94,368.92,369.94,5982.0,369.54,369.94,368.92,369.94,5982.0
2020-05-27 15:20:00,370.1,370.38,369.55,369.81,6870.0,370.1,370.38,369.55,369.81,6870.0
2020-05-27 15:25:00,369.8,370.14,369.12,370.06,8515.0,369.8,370.14,369.12,370.06,8515.0
2020-05-27 15:30:00,369.94,369.96,368.62,368.78,19121.0,369.94,369.96,368.62,368.78,19121.0
2020-05-27 15:35:00,368.89,369.5,368.66,369.36,119491.0,368.89,369.5,368.66,369.36,119491.0
2020-05-27 15:40:00,369.44,370.81,369.44,370.57,85068.0,369.44,370.81,369.44,370.57,85068.0
2020-05-27 15:45:00,370.58,371.23,369.1,369.38,28280.0,370.58,371.23,369.1,369.38,28280.0
2020-05-27 15:50:00,369.38,370.86,369.37,370.33,46463.0,369.38,370.86,369.37,370.33,46463.0
2020-05-27 15:55:00,370.32,371.47,369.87,371.0,84092.0,370.32,371.47,369.87,371.0,84092.0
2020-05-28 09:30:00,370.0,372.73,368.46,372.25,42319.0,370.0,372.73,368.46,372.25,42319.0
2020-05-28 09:35:00,372.71,376.77,372.0,374.69,28072.0,372.71,376.77,372.0,374.69,28072.0
2020-05-28 09:40:00,374.69,378.38,373.52,378.38,30063.0,374.69,378.38,373.52,378.38,30063.0
2020-05-28 09:45:00,377.79,378.17,375.87,376.31,15830.0,377.79,378.17,375.87,376.31,15830.0
2020-05-28 09:50:00,376.2,377.49,376.0,376.85,17164.0,376.2,377.49,376.0,376.85,17164.0
2020-05-28 09:55:00,376.7,376.99,374.67,375.85,13272.0,376.7,376.99,374.67,375.85,13272.0
2020-05-28 10:00:00,376.08,376.27,374.13,375.3,11728.0,376.08,376.27,374.13,375.3,11728.0
2020-05-28 10:05:00,374.85,376.72,374.3,376.35,10632.0,374.85,376.72,374.3,376.35,10632.0
2020-05-28 10:10:00,376.22,377.0,375.48,376.8,13976.0,376.22,377.0,375.48,376.8,13976.0
2020-05-28 10:15:00,376.79,377.19,375.29,376.24,5308.0,376.79,377.19,375.29,376.24,5308.0
2020-05-28 10:20:00,375.65,377.25,375.56,377.14,6552.0,375.65,377.25,375.56,377.14,6552.0
2020-05-28 10:25:00,377.25,378.2,376.8,377.2,13878.0,377.25,378.2,376.8,377.2,13878.0
2020-05-28 10:30:00,377.42,378.0,377.01,377.68,9594.0,377.42,378.0,377.01,377.68,9594.0
2020-05-28 10:35:00,377.75,378.91,377.47,378.91,11192.0,377.75,378.91,377.47,378.91,11192.0
2020-05-28 10:40:00,378.86,381.43,378.85,380.59,33870.0,378.86,381.43,378.85,380.59,33870.0
2020-05-28 10:45:00,380.47,381.63,380.4,381.23,11986.0,380.47,381.63,380.4,381.23,11986.0
2020-05-28 10:50:00,381.22,381.73,380.56,380.95,6165.0,381.22,381.73,380.56,380.95,6165.0
2020-05-28 10:55:00,380.7,381.74,380.34,381.7,8153.0,380.7,381.74,380.34,381.7,8153.0
2020-05-28 11:00:00,381.7,382.87,381.51,382.57,22858.0,381.7,382.87,381.51,382.57,22858.0
2020-05-28 11:05:00,382.86,383.3,381.42,381.42,11184.0,382.86,383.3,381.42,381.42,11184.0
2020-05-28 11:10:00,381.62,382.07,381.07,381.84,12736.0,381.62,382.07,381.07,381.84,12736.0
2020-05-28 11:15:00,382.0,382.13,381.0,381.48,5891.0,382.0,382.13,381.0,381.48,5891.0
2020-05-28 11:20:00,381.3,381.67,380.15,380.49,9778.0,381.3,381.67,380.15,380.49,9778.0
2020-05-28 11:25:00,380.21,381.24,379.07,380.43,18912.0,380.21,381.24,379.07,380.43,18912.0
2020-05-28 11:30:00,380.44,380.64,379.06,379.61,6535.0,380.44,380.64,379.06,379.61,6535.0
2020-05-28 11:35:00,379.94,380.06,378.77,379.09,6034.0,379.94,380.06,378.77,379.09,6034.0
2020-05-28 11:40:00,378.65,379.47,378.25,379.29,11981.0,378.65,379.47,378.25,379.29,11981.0
2020-05-28 11:45:00,379.27,379.48,378.92,379.23,12618.0,379.27,379.48,378.92,379.23,12618.0
2020-05-28 11:50:00,379.13,380.72,378.93,380.64,22856.0,379.13,380.72,378.93,380.64,22856.0
2020-05-28 11:55:00,380.69,382.9,380.62,382.9,7960.0,380.69,382.9,380.62,382.9,7960.0
2020-05-28 12:00:00,382.69,383.23,381.97,382.29,11099.0,382.69,383.23,381.97,382.29,11099.0
2020-05-28 12:05:00,382.44,382.64,381.7,381.84,5185.0,382.44,382.64,381.7,381.84,5185.0
2020-05-28 12:10:00,381.68,381.85,381.29,381.58,6934.0,381.68,381.85,381.29,381.58,6934.0
2020-05-28 12:15:00,381.79,383.0,381.79,382.97,5541.0,381.79,383.0,381.79,382.97,5541.0
2020-05-28 12:20:00,382.96,383.19,382.28,382.62,5409.0,382.96,383.19,382.28,382.62,5409.0
2020-05-28 12:25:00,382.56,382.69,381.92,382.49,6650.0,382.56,382.69,381.92,382.49,6650.0
2020-05-28 12:30:00,382.37,382.53,381.75,382.25,9090.0,382.37,382.53,381.75,382.25,9090.0
2020-05-28 12:35:00,382.21,382.52,381.79,382.36,2793.0,382.21,382.52,381.79,382.36,2793.0
2020-05-28 12:40:00,382.47,383.35,382.47,383.18,9028.0,382.47,383.35,382.47,383.18,9028.0
2020-05-28 12:45:00,383.06,383.51,383.0,383.42,6479.0,383.06,383.51,383.0,383.42,6479.0
2020-05-28 12:50:00,383.42,383.71,383.29,383.43,4953.0,383.42,383.71,383.29,383.43,4953.0
2020-05-28 12:55:00,383.49,383.54,382.61,382.79,7045.0,383.49,383.54,382.61,382.79,7045.0
2020-05-28 13:00:00,382.76,384.09,382.75,384.09,9154.0,382.76,384.09,382.75,384.09,9154.0
2020-05-28 13:05:00,384.23,384.23,383.72,383.75,3674.0,384.23,384.23,383.72,383.75,3674.0
2020-05-28 13:10:00,383.8,384.05,383.5,383.98,9048.0,383.8,384.05,383.5,383.98,9048.0
2020-05-28 13:15:00,383.8,384.66,383.68,384.65,8837.0,383.8,384.66,383.68,384.65,8837.0
2020-05-28 13:20:00,384.74,386.0,384.63,385.95,11065.0,384.74,386.0,384.63,385.95,11065.0
2020-05-28 13:25:00,385.87,386.27,385.25,386.15,13758.0,385.87,386.27,385.25,386.15,13758.0
2020-05-28 13:30:00,385.91,386.39,384.47,384.74,16932.0,385.91,386.39,384.47,384.74,16932.0
2020-05-28 13:35:00,384.66,386.14,384.46,386.14,11681.0,384.66,386.14,384.46,386.14,11681.0
2020-05-28 13:40:00,386.06,386.59,385.8,386.18,13981.0,386.06,386.59,385.8,386.18,13981.0
2020-05-28 13:45:00,385.96,386.65,385.74,386.42,9573.0,385.96,386.65,385.74,386.42,9573.0
2020-05-28 13:50:00,386.41,386.67,384.7,385.42,15693.0,386.41,386.67,384.7,385.42,15693.0
2020-05-28 13:55:00,385.42,385.88,384.13,384.62,16860.0,385.42,385.88,384.13,384.62,16860.0
2020-05-28 14:00:00,384.33,385.37,384.32,384.41,9836.0,384.33,385.37,384.32,384.41,9836.0
2020-05-28 14:05:00,384.39,384.39,383.24,383.32,7682.0,384.39,384.39,383.24,383.32,7682.0
2020-05-28 14:10:00,383.34,384.28,383.0,383.51,8377.0,383.34,384.28,383.0,383.51,8377.0
2020-05-28 14:15:00,383.62,384.45,383.52,383.89,7662.0,383.62,384.45,383.52,383.89,7662.0
2020-05-28 14:20:00,383.88,384.04,383.6,383.87,5125.0,383.88,384.04,383.6,383.87,5125.0
2020-05-28 14:25:00,383.72,384.02,383.14,383.47,8309.0,383.72,384.02,383.14,383.47,8309.0
2020-05-28 14:30:00,383.77,384.39,383.57,384.22,6779.0,383.77,384.39,383.57,384.22,6779.0
2020-05-28 14:35:00,384.12,385.15,383.85,383.85,7024.0,384.12,385.15,383.85,383.85,7024.0
2020-05-28 14:40:00,384.0,384.05,382.79,383.27,5710.0,384.0,384.05,382.79,383.27,5710.0
2020-05-28 14:45:00,383.12,383.69,382.99,383.17,9167.0,383.12,383.69,382.99,383.17,9167.0
2020-05-28 14:50:00,383.24,383.64,382.43,382.64,9125.0,383.24,383.64,382.43,382.64,9125.0
2020-05-28 14:55:00,382.73,383.3,382.36,383.3,4284.0,382.73,383.3,382.36,383.3,4284.0
2020-05-28 15:00:00,383.3,384.0,383.16,383.97,7450.0,383.3,384.0,383.16,383.97,7450.0
2020-05-28 15:05:00,384.02,384.05,383.36,383.55,3330.0,384.02,384.05,383.36,383.55,3330.0
2020-05-28 15:10:00,383.43,384.52,383.0,384.25,3851.0,383.43,384.52,383.0,384.25,3851.0
2020-05-28 15:15:00,384.28,384.37,381.18,381.18,11830.0,384.28,384.37,381.18,381.18,11830.0
2020-05-28 15:20:00,381.47,381.77,380.6,381.71,8597.0,381.47,381.77,380.6,381.71,8597.0
2020-05-28 15:25:00,381.56,382.13,381.03,381.03,5257.0,381.56,382.13,381.03,381.03,5257.0
2020-05-28 15:30:00,380.8,381.46,378.84,379.64,13347.0,380.8,381.46,378.84,379.64,13347.0
2020-05-28 15:35:00,379.82,380.14,378.99,379.74,18520.0,379.82,380.14,378.99,379.74,18520.0
2020-05-28 15:40:00,379.64,379.9,379.04,379.28,16980.0,379.64,379.9,379.04,379.28,16980.0
2020-05-28 15:45:00,379.33,379.56,377.85,377.96,20838.0,379.33,379.56,377.85,377.96,20838.0
2020-05-28 15:50:00,377.79,378.31,376.82,377.42,34717.0,377.79,378.31,376.82,377.42,34717.0
2020-05-28 15:55:00,377.52,379.06,377.44,377.85,30360.0,377.52,379.06,377.44,377.85,30360.0
2020-05-29 09:30:00,381.41,384.72,379.27,382.38,40354.0,381.41,384.72,379.27,382.38,40354.0
2020-05-29 09:35:00,382.83,383.45,380.22,383.44,17447.0,382.83,383.45,380.22,383.44,17447.0
2020-05-29 09:40:00,382.83,383.74,382.28,383.34,7941.0,382.83,383.74,382.28,383.34,7941.0
2020-05-29 09:45:00,383.39,384.32,382.73,382.93,10508.0,383.39,384.32,382.73,382.93,10508.0
2020-05-29 09:50:00,383.5,384.3,382.58,383.07,10009.0,383.5,384.3,382.58,383.07,10009.0
2020-05-29 09:55:00,383.26,385.26,382.64,384.73,22454.0,383.26,385.26,382.64,384.73,22454.0
2020-05-29 10:00:00,384.75,385.11,383.77,383.94,23884.0,384.75,385.11,383.77,383.94,23884.0
2020-05-29 10:05:00,384.3,385.19,381.77,382.11,20149.0,384.3,385.19,381.77,382.11,20149.0
2020-05-29 10:10:00,382.44,382.95,379.51,380.77,47886.0,382.44,382.95,379.51,380.77,47886.0
2020-05-29 10:15:00,380.92,382.45,380.34,381.2,24500.0,380.92,382.45,380.34,381.2,24500.0
2020-05-29 10:20:00,381.09,381.18,378.62,379.91,11104.0,381.09,381.18,378.62,379.91,11104.0
2020-05-29 10:25:00,380.07,381.92,380.06,381.47,8230.0,380.07,381.92,380.06,381.47,8230.0
2020-05-29 10:30:00,381.74,382.98,381.32,382.21,8081.0,381.74,382.98,381.32,382.21,8081.0
2020-05-29 10:35:00,382.79,383.63,382.16,382.77,14161.0,382.79,383.63,382.16,382.77,14161.0
2020-05-29 10:40:00,383.09,383.09,380.96,380.99,6917.0,383.09,383.09,380.96,380.99,6917.0
2020-05-29 10:45:00,381.18,381.76,380.45,380.85,3536.0,381.18,381.76,380.45,380.85,3536.0
2020-05-29 10:50:00,380.75,381.53,380.48,381.05,7312.0,380.75,381.53,380.48,381.05,7312.0
2020-05-29 10:55:00,381.08,382.83,381.08,382.47,9605.0,381.08,382.83,381.08,382.47,9605.0
2020-05-29 11:00:00,382.61,382.97,381.41,381.85,4888.0,382.61,382.97,381.41,381.85,4888.0
2020-05-29 11:05:00,381.99,382.7,381.87,381.98,2848.0,381.99,382.7,381.87,381.98,2848.0
2020-05-29 11:10:00,381.73,382.99,381.73,382.83,5631.0,381.73,382.99,381.73,382.83,5631.0
2020-05-29 11:15:00,383.0,383.0,382.0,382.31,10002.0,383.0,383.0,382.0,382.31,10002.0
2020-05-29 11:20:00,382.41,383.58,382.06,382.4,3980.0,382.41,383.58,382.06,382.4,3980.0
2020-05-29 11:25:00,382.16,382.16,380.83,381.08,12812.0,382.16,382.16,380.83,381.08,12812.0
2020-05-29 11:30:00,380.86,381.87,380.86,381.55,4925.0,380.86,381.87,380.86,381.55,4925.0
2020-05-29 11:35:00,381.64,382.78,381.64,382.44,2598.0,381.64,382.78,381.64,382.44,2598.0
2020-05-29 11:40:00,382.44,382.75,382.25,382.52,4276.0,382.44,382.75,382.25,382.52,4276.0
2020-05-29 11:45:00,382.27,384.31,382.27,383.97,4885.0,382.27,384.31,382.27,383.97,4885.0
2020-05-29 11:50:00,383.72,384.5,383.4,383.87,5298.0,383.72,384.5,383.4,383.87,5298.0
2020-05-29 11:55:00,383.67,384.04,383.4,383.44,5363.0,383.67,384.04,383.4,383.44,5363.0
2020-05-29 12:00:00,383.56,384.49,383.26,384.28,11727.0,383.56,384.49,383.26,384.28,11727.0
2020-05-29 12:05:00,384.33,384.33,382.95,382.95,6421.0,384.33,384.33,382.95,382.95,6421.0
2020-05-29 12:10:00,382.97,383.64,382.81,382.88,5741.0,382.97,383.64,382.81,382.88,5741.0
2020-05-29 12:15:00,382.93,382.93,381.37,381.6,5103.0,382.93,382.93,381.37,381.6,5103.0
2020-05-29 12:20:00,381.42,381.9,380.97,381.41,8644.0,381.42,381.9,380.97,381.41,8644.0
2020-05-29 12:25:00,381.34,383.4,381.11,383.4,8495.0,381.34,383.4,381.11,383.4,8495.0
2020-05-29 12:30:00,383.23,383.44,382.43,382.63,5205.0,383.23,383.44,382.43,382.63,5205.0
2020-05-29 12:35:00,382.92,383.41,382.59,383.33,3529.0,382.92,383.41,382.59,383.33,3529.0
2020-05-29 12:40:00,382.86,383.9,382.86,383.27,14116.0,382.86,383.9,382.86,383.27,14116.0
2020-05-29 12:45:00,382.95,382.95,382.09,382.09,1893.0,382.95,382.95,382.09,382.09,1893.0
2020-05-29 12:50:00,382.0,382.11,381.61,381.95,1927.0,382.0,382.11,381.61,381.95,1927.0
2020-05-29 12:55:00,381.48,384.24,381.41,383.66,4304.0,381.48,384.24,381.41,383.66,4304.0
2020-05-29 13:00:00,383.1,383.18,382.67,382.72,6569.0,383.1,383.18,382.67,382.72,6569.0
2020-05-29 13:05:00,382.74,383.53,382.72,383.33,4500.0,382.74,383.53,382.72,383.33,4500.0
2020-05-29 13:10:00,383.28,384.98,383.19,384.33,8275.0,383.28,384.98,383.19,384.33,8275.0
2020-05-29 13:15:00,384.25,384.7,383.45,383.71,7991.0,384.25,384.7,383.45,383.71,7991.0
2020-05-29 13:20:00,383.65,384.31,383.6,383.6,4012.0,383.65,384.31,383.6,383.6,4012.0
2020-05-29 13:25:00,383.83,384.08,383.41,383.53,1669.0,383.83,384.08,383.41,383.53,1669.0
2020-05-29 13:30:00,383.26,383.49,382.78,382.81,10557.0,383.26,383.49,382.78,382.81,10557.0
2020-05-29 13:35:00,382.38,383.02,382.38,382.82,4627.0,382.38,383.02,382.38,382.82,4627.0
2020-05-29 13:40:00,382.94,383.12,382.56,382.69,4821.0,382.94,383.12,382.56,382.69,4821.0
2020-05-29 13:45:00,382.82,382.82,381.75,381.75,6323.0,382.82,382.82,381.75,381.75,6323.0
2020-05-29 13:50:00,381.61,381.85,380.16,380.3,9787.0,381.61,381.85,380.16,380.3,9787.0
2020-05-29 13:55:00,380.24,380.94,379.83,380.71,21987.0,380.24,380.94,379.83,380.71,21987.0
2020-05-29 14:00:00,380.55,380.85,379.89,380.47,16397.0,380.55,380.85,379.89,380.47,16397.0
2020-05-29 14:05:00,380.26,381.63,379.98,381.63,6522.0,380.26,381.63,379.98,381.63,6522.0
2020-05-29 14:10:00,381.97,382.03,381.07,381.56,6528.0,381.97,382.03,381.07,381.56,6528.0
2020-05-29 14:15:00,381.58,382.28,381.4,382.04,9179.0,381.58,382.28,381.4,382.04,9179.0
2020-05-29 14:20:00,382.36,382.49,381.75,382.22,4907.0,382.36,382.49,381.75,382.22,4907.0
2020-05-29 14:25:00,382.22,382.66,381.72,382.02,5005.0,382.22,382.66,381.72,382.02,5005.0
2020-05-29 14:30:00,382.29,382.67,381.9,382.14,3317.0,382.29,382.67,381.9,382.14,3317.0
2020-05-29 14:35:00,382.04,382.25,381.74,381.86,3729.0,382.04,382.25,381.74,381.86,3729.0
2020-05-29 14:40:00,381.98,382.51,381.97,382.27,3375.0,381.98,382.51,381.97,382.27,3375.0
2020-05-29 14:45:00,382.41,382.77,381.88,381.88,3693.0,382.41,382.77,381.88,381.88,3693.0
2020-05-29 14:50:00,381.76,381.79,378.98,380.35,10585.0,381.76,381.79,378.98,380.35,10585.0
2020-05-29 14:55:00,380.96,383.91,379.94,383.91,9375.0,380.96,383.91,379.94,383.91,9375.0
2020-05-29 15:00:00,384.0,385.02,383.17,384.75,11668.0,384.0,385.02,383.17,384.75,11668.0
2020-05-29 15:05:00,384.52,384.58,383.03,383.45,5173.0,384.52,384.58,383.03,383.45,5173.0
2020-05-29 15:10:00,383.13,383.79,383.0,383.17,8701.0,383.13,383.79,383.0,383.17,8701.0
2020-05-29 15:15:00,383.55,383.91,382.78,383.91,7607.0,383.55,383.91,382.78,383.91,7607.0
2020-05-29 15:20:00,383.86,385.0,383.86,384.67,7896.0,383.86,385.0,383.86,384.67,7896.0
2020-05-29 15:25:00,384.66,384.84,383.92,384.12,9962.0,384.66,384.84,383.92,384.12,9962.0
2020-05-29 15:30:00,384.33,384.75,383.94,384.44,9418.0,384.33,384.75,383.94,384.44,9418.0
2020-05-29 15:35:00,384.45,385.12,384.05,384.79,15076.0,384.45,385.12,384.05,384.79,15076.0
2020-05-29 15:40:00,384.8,385.2,384.43,384.69,18952.0,384.8,385.2,384.43,384.69,18952.0
2020-05-29 15:45:00,384.68,385.05,384.38,384.45,14097.0,384.68,385.05,384.38,384.45,14097.0
2020-05-29 15:50:00,384.72,387.25,384.49,387.16,58817.0,384.72,387.25,384.49,387.16,58817.0
2020-05-29 15:55:00,387.22,388.23,386.54,387.27,72196.0,387.22,388.23,386.54,387.27,72196.0
2020-06-01 09:30:00,385.06,386.92,383.23,384.95,40031.0,385.06,386.92,383.23,384.95,40031.0
2020-06-01 09:35:00,385.5,386.4,381.85,382.48,26972.0,385.5,386.4,381.85,382.48,26972.0
2020-06-01 09:40:00,382.65,386.79,382.5,386.05,12272.0,382.65,386.79,382.5,386.05,12272.0
2020-06-01 09:45:00,386.33,387.09,385.2,385.45,19912.0,386.33,387.09,385.2,385.45,19912.0
2020-06-01 09:50:00,385.37,386.96,383.75,386.93,21550.0,385.37,386.96,383.75,386.93,21550.0
2020-06-01 09:55:00,386.75,387.21,385.1,385.1,10061.0,386.75,387.21,385.1,385.1,10061.0
2020-06-01 10:00:00,385.55,387.19,385.14,386.98,12254.0,385.55,387.19,385.14,386.98,12254.0
2020-06-01 10:05:00,386.85,387.5,385.52,385.56,14442.0,386.85,387.5,385.52,385.56,14442.0
2020-06-01 10:10:00,385.35,386.18,384.36,385.43,8664.0,385.35,386.18,384.36,385.43,8664.0
2020-06-01 10:15:00,385.23,385.94,384.66,384.67,9767.0,385.23,385.94,384.66,384.67,9767.0
2020-06-01 10:20:00,384.67,384.83,382.87,382.94,15040.0,384.67,384.83,382.87,382.94,15040.0
2020-06-01 10:25:00,383.01,385.04,383.01,384.96,11233.0,383.01,385.04,383.01,384.96,11233.0
2020-06-01 10:30:00,384.99,386.5,384.36,385.91,13952.0,384.99,386.5,384.36,385.91,13952.0
2020-06-01 10:35:00,386.25,386.26,384.61,385.03,11569.0,386.25,386.26,384.61,385.03,11569.0
2020-06-01 10:40:00,385.27,385.79,384.05,384.37,8796.0,385.27,385.79,384.05,384.37,8796.0
2020-06-01 10:45:00,384.33,384.38,382.0,382.11,16016.0,384.33,384.38,382.0,382.11,16016.0
2020-06-01 10:50:00,382.11,383.57,381.85,383.15,14268.0,382.11,383.57,381.85,383.15,14268.0
2020-06-01 10:55:00,383.29,384.8,383.29,384.57,7654.0,383.29,384.8,383.29,384.57,7654.0
2020-06-01 11:00:00,384.75,385.16,384.09,384.26,12713.0,384.75,385.16,384.09,384.26,12713.0
2020-06-01 11:05:00,384.13,385.05,383.51,384.6,7789.0,384.13,385.05,383.51,384.6,7789.0
2020-06-01 11:10:00,384.44,384.72,383.32,384.07,10845.0,384.44,384.72,383.32,384.07,10845.0
2020-06-01 11:15:00,384.23,384.74,382.56,382.56,10004.0,384.23,384.74,382.56,382.56,10004.0
2020-06-01 11:20:00,382.84,383.8,382.17,383.02,7454.0,382.84,383.8,382.17,383.02,7454.0
2020-06-01 11:25:00,383.0,383.62,382.33,383.62,8938.0,383.0,383.62,382.33,383.62,8938.0
2020-06-01 11:30:00,383.51,385.12,383.51,385.0,13413.0,383.51,385.12,383.51,385.0,13413.0
2020-06-01 11:35:00,384.49,384.56,383.86,383.93,4988.0,384.49,384.56,383.86,383.93,4988.0
2020-06-01 11:40:00,383.98,384.68,383.84,384.68,2017.0,383.98,384.68,383.84,384.68,2017.0
2020-06-01 11:45:00,384.77,385.04,384.39,384.46,7106.0,384.77,385.04,384.39,384.46,7106.0
2020-06-01 11:50:00,384.62,384.62,383.79,383.79,3619.0,384.62,384.62,383.79,383.79,3619.0
2020-06-01 11:55:00,383.67,384.61,383.66,384.23,5650.0,383.67,384.61,383.66,384.23,5650.0
2020-06-01 12:00:00,384.23,384.53,383.83,384.31,5256.0,384.23,384.53,383.83,384.31,5256.0
2020-06-01 12:05:00,384.52,384.67,383.51,383.76,4922.0,384.52,384.67,383.51,383.76,4922.0
2020-06-01 12:10:00,383.92,384.67,383.92,384.29,4102.0,383.92,384.67,383.92,384.29,4102.0
2020-06-01 12:15:00,384.33,385.56,384.31,385.24,6203.0,384.33,385.56,384.31,385.24,6203.0
2020-06-01 12:20:00,385.35,385.79,385.11,385.53,9779.0,385.35,385.79,385.11,385.53,9779.0
2020-06-01 12:25:00,385.38,386.38,385.1,385.81,11534.0,385.38,386.38,385.1,385.81,11534.0
2020-06-01 12:30:00,385.71,386.05,385.6,385.66,5689.0,385.71,386.05,385.6,385.66,5689.0
2020-06-01 12:35:00,385.42,385.89,385.3,385.81,6049.0,385.42,385.89,385.3,385.81,6049.0
2020-06-01 12:40:00,385.88,386.73,385.88,386.72,3313.0,385.88,386.73,385.88,386.72,3313.0
2020-06-01 12:45:00,386.91,387.49,386.62,387.43,7743.0,386.91,387.49,386.62,387.43,7743.0
2020-06-01 12:50:00,387.43,387.67,386.49,386.5,5486.0,387.43,387.67,386.49,386.5,5486.0
2020-06-01 12:55:00,386.62,386.66,385.31,385.31,5160.0,386.62,386.66,385.31,385.31,5160.0
2020-06-01 13:00:00,385.47,385.82,385.26,385.8,3975.0,385.47,385.82,385.26,385.8,3975.0
2020-06-01 13:05:00,385.84,386.43,385.84,386.01,2992.0,385.84,386.43,385.84,386.01,2992.0
2020-06-01 13:10:00,386.0,386.42,385.82,385.99,4482.0,386.0,386.42,385.82,385.99,4482.0
2020-06-01 13:15:00,385.94,386.58,385.75,386.56,8004.0,385.94,386.58,385.75,386.56,8004.0
2020-06-01 13:20:00,386.46,387.44,386.46,387.44,6013.0,386.46,387.44,386.46,387.44,6013.0
2020-06-01 13:25:00,387.32,387.57,387.1,387.11,4339.0,387.32,387.57,387.1,387.11,4339.0
2020-06-01 13:30:00,387.24,387.3,386.86,387.22,2860.0,387.24,387.3,386.86,387.22,2860.0
2020-06-01 13:35:00,387.24,387.73,387.24,387.43,3684.0,387.24,387.73,387.24,387.43,3684.0
2020-06-01 13:40:00,387.42,387.56,386.86,387.03,7393.0,387.42,387.56,386.86,387.03,7393.0
2020-06-01 13:45:00,387.03,387.8,386.94,387.44,8281.0,387.03,387.8,386.94,387.44,8281.0
2020-06-01 13:50:00,387.58,387.59,386.73,386.86,5805.0,387.58,387.59,386.73,386.86,5805.0
2020-06-01 13:55:00,386.85,387.84,386.72,387.67,4732.0,386.85,387.84,386.72,387.67,4732.0
2020-06-01 14:00:00,387.75,387.84,386.88,386.88,6661.0,387.75,387.84,386.88,386.88,6661.0
2020-06-01 14:05:00,386.71,387.64,386.71,387.64,2489.0,386.71,387.64,386.71,387.64,2489.0
2020-06-01 14:10:00,387.62,387.75,387.4,387.74,2636.0,387.62,387.75,387.4,387.74,2636.0
2020-06-01 14:15:00,387.63,387.72,387.19,387.19,3596.0,387.63,387.72,387.19,387.19,3596.0
2020-06-01 14:20:00,387.26,387.26,385.89,386.0,12288.0,387.26,387.26,385.89,386.0,12288.0
2020-06-01 14:25:00,386.08,387.29,386.07,387.18,3388.0,386.08,387.29,386.07,387.18,3388.0
2020-06-01 14:30:00,387.24,387.89,387.14,387.77,4859.0,387.24,387.89,387.14,387.77,4859.0
2020-06-01 14:35:00,387.7,387.94,387.25,387.27,7691.0,387.7,387.94,387.25,387.27,7691.0
2020-06-01 14:40:00,387.3,387.74,386.86,386.86,3822.0,387.3,387.74,386.86,386.86,3822.0
2020-06-01 14:45:00,386.89,387.18,385.82,387.11,19580.0,386.89,387.18,385.82,387.11,19580.0
2020-06-01 14:50:00,387.21,387.29,386.37,386.85,8960.0,387.21,387.29,386.37,386.85,8960.0
2020-06-01 14:55:00,386.84,386.95,385.43,385.87,8458.0,386.84,386.95,385.43,385.87,8458.0
2020-06-01 15:00:00,386.09,386.21,384.54,384.59,37431.0,386.09,386.21,384.54,384.59,37431.0
2020-06-01 15:05:00,384.91,385.13,383.96,384.81,16486.0,384.91,385.13,383.96,384.81,16486.0
2020-06-01 15:10:00,384.68,385.1,384.5,384.5,11702.0,384.68,385.1,384.5,384.5,11702.0
2020-06-01 15:15:00,384.56,385.53,383.91,385.47,10692.0,384.56,385.53,383.91,385.47,10692.0
2020-06-01 15:20:00,385.62,385.62,384.22,384.27,7029.0,385.62,385.62,384.22,384.27,7029.0
2020-06-01 15:25:00,384.36,385.4,384.26,385.3,8280.0,384.36,385.4,384.26,385.3,8280.0
2020-06-01 15:30:00,385.17,385.26,383.4,383.5,14627.0,385.17,385.26,383.4,383.5,14627.0
2020-06-01 15:35:00,383.5,383.51,382.25,382.58,19583.0,383.5,383.51,382.25,382.58,19583.0
2020-06-01 15:40:00,382.61,383.58,382.04,383.58,17294.0,382.61,383.58,382.04,383.58,17294.0
2020-06-01 15:45:00,383.71,383.72,382.12,382.57,19568.0,383.71,383.72,382.12,382.57,19568.0
2020-06-01 15:50:00,383.03,383.44,382.32,382.76,24186.0,383.03,383.44,382.32,382.76,24186.0
2020-06-01 15:55:00,382.92,384.36,382.79,383.57,38339.0,382.92,384.36,382.79,383.57,38339.0
2020-06-02 09:30:00,384.45,384.98,379.22,381.96,54145.0,384.45,384.98,379.22,381.96,54145.0
2020-06-02 09:35:00,382.48,383.9,379.35,383.74,20821.0,382.48,383.9,379.35,383.74,20821.0
2020-06-02 09:40:00,383.56,384.46,382.2,384.46,13122.0,383.56,384.46,382.2,384.46,13122.0
2020-06-02 09:45:00,384.51,385.72,381.53,382.19,30605.0,384.51,385.72,381.53,382.19,30605.0
2020-06-02 09:50:00,381.84,382.99,381.82,382.0,12552.0,381.84,382.99,381.82,382.0,12552.0
2020-06-02 09:55:00,381.92,381.92,380.13,381.24,14523.0,381.92,381.92,380.13,381.24,14523.0
2020-06-02 10:00:00,381.48,383.7,381.1,383.18,11579.0,381.48,383.7,381.1,383.18,11579.0
2020-06-02 10:05:00,383.13,384.45,383.01,384.45,8392.0,383.13,384.45,383.01,384.45,8392.0
2020-06-02 10:10:00,384.52,384.52,382.35,383.14,7765.0,384.52,384.52,382.35,383.14,7765.0
2020-06-02 10:15:00,383.31,383.95,382.96,383.95,5100.0,383.31,383.95,382.96,383.95,5100.0
2020-06-02 10:20:00,383.95,384.83,383.95,384.78,5425.0,383.95,384.83,383.95,384.78,5425.0
2020-06-02 10:25:00,384.72,384.89,383.0,383.25,6994.0,384.72,384.89,383.0,383.25,6994.0
2020-06-02 10:30:00,383.11,383.11,381.0,381.0,8579.0,383.11,383.11,381.0,381.0,8579.0
2020-06-02 10:35:00,381.12,381.45,380.0,380.43,18896.0,381.12,381.45,380.0,380.43,18896.0
2020-06-02 10:40:00,380.43,380.43,379.08,379.19,19723.0,380.43,380.43,379.08,379.19,19723.0
2020-06-02 10:45:00,379.25,379.3,377.63,377.87,10948.0,379.25,379.3,377.63,377.87,10948.0
2020-06-02 10:50:00,377.75,379.64,377.07,379.1,15517.0,377.75,379.64,377.07,379.1,15517.0
2020-06-02 10:55:00,379.24,380.33,378.6,379.84,8560.0,379.24,380.33,378.6,379.84,8560.0
2020-06-02 11:00:00,379.71,379.71,377.95,379.02,6804.0,379.71,379.71,377.95,379.02,6804.0
2020-06-02 11:05:00,379.08,379.1,377.51,377.52,5478.0,379.08,379.1,377.51,377.52,5478.0
2020-06-02 11:10:00,377.52,378.26,375.44,376.67,20716.0,377.52,378.26,375.44,376.67,20716.0
2020-06-02 11:15:00,376.94,378.43,376.82,378.36,7047.0,376.94,378.43,376.82,378.36,7047.0
2020-06-02 11:20:00,378.27,379.32,378.27,379.11,5648.0,378.27,379.32,378.27,379.11,5648.0
2020-06-02 11:25:00,379.02,380.1,378.51,378.86,33610.0,379.02,380.1,378.51,378.86,33610.0
2020-06-02 11:30:00,378.84,379.94,378.52,379.52,14316.0,378.84,379.94,378.52,379.52,14316.0
2020-06-02 11:35:00,379.4,379.71,378.55,379.16,13074.0,379.4,379.71,378.55,379.16,13074.0
2020-06-02 11:40:00,379.53,381.15,379.51,381.08,15115.0,379.53,381.15,379.51,381.08,15115.0
2020-06-02 11:45:00,381.02,381.37,380.48,380.66,8448.0,381.02,381.37,380.48,380.66,8448.0
2020-06-02 11:50:00,380.58,380.63,379.52,380.3,6286.0,380.58,380.63,379.52,380.3,6286.0
2020-06-02 11:55:00,380.09,380.94,380.09,380.75,10634.0,380.09,380.94,380.09,380.75,10634.0
2020-06-02 12:00:00,380.81,381.61,380.41,380.5,8638.0,380.81,381.61,380.41,380.5,8638.0
2020-06-02 12:05:00,380.69,381.23,380.39,380.92,3852.0,380.69,381.23,380.39,380.92,3852.0
2020-06-02 12:10:00,380.93,381.78,380.83,381.57,7333.0,380.93,381.78,380.83,381.57,7333.0
2020-06-02 12:15:00,381.7,382.11,381.43,382.1,8944.0,381.7,382.11,381.43,382.1,8944.0
2020-06-02 12:20:00,382.22,382.47,381.01,381.16,8923.0,382.22,382.47,381.01,381.16,8923.0
2020-06-02 12:25:00,381.18,382.14,381.09,382.13,4000.0,381.18,382.14,381.09,382.13,4000.0
2020-06-02 12:30:00,382.03,382.09,381.65,381.65,3744.0,382.03,382.09,381.65,381.65,3744.0
2020-06-02 12:35:00,381.71,382.34,381.47,382.34,5383.0,381.71,382.34,381.47,382.34,5383.0
2020-06-02 12:40:00,382.45,383.31,382.38,383.31,12438.0,382.45,383.31,382.38,383.31,12438.0
2020-06-02 12:45:00,383.26,383.83,383.26,383.73,4641.0,383.26,383.83,383.26,383.73,4641.0
2020-06-02 12:50:00,383.65,383.83,383.21,383.21,10650.0,383.65,383.83,383.21,383.21,10650.0
2020-06-02 12:55:00,383.0,384.63,382.97,384.49,8198.0,383.0,384.63,382.97,384.49,8198.0
2020-06-02 13:00:00,384.36,385.25,384.34,385.25,4203.0,384.36,385.25,384.34,385.25,4203.0
2020-06-02 13:05:00,384.95,385.45,384.69,385.45,16585.0,384.95,385.45,384.69,385.45,16585.0
2020-06-02 13:10:00,385.54,385.85,384.97,385.25,7044.0,385.54,385.85,384.97,385.25,7044.0
2020-06-02 13:15:00,385.06,385.55,384.84,385.04,9489.0,385.06,385.55,384.84,385.04,9489.0
2020-06-02 13:20:00,384.96,386.27,384.96,385.85,5955.0,384.96,386.27,384.96,385.85,5955.0
2020-06-02 13:25:00,385.77,386.28,385.76,386.07,5203.0,385.77,386.28,385.76,386.07,5203.0
2020-06-02 13:30:00,385.99,387.22,385.96,387.22,20711.0,385.99,387.22,385.96,387.22,20711.0
2020-06-02 13:35:00,387.36,387.85,386.91,387.77,11301.0,387.36,387.85,386.91,387.77,11301.0
2020-06-02 13:40:00,387.73,388.0,387.28,387.77,15489.0,387.73,388.0,387.28,387.77,15489.0
2020-06-02 13:45:00,387.68,387.85,387.42,387.83,4247.0,387.68,387.85,387.42,387.83,4247.0
2020-06-02 13:50:00,387.56,388.15,387.56,387.95,10889.0,387.56,388.15,387.56,387.95,10889.0
2020-06-02 13:55:00,387.84,388.26,387.46,387.55,14743.0,387.84,388.26,387.46,387.55,14743.0
2020-06-02 14:00:00,387.53,388.57,387.48,388.39,23524.0,387.53,388.57,387.48,388.39,23524.0
2020-06-02 14:05:00,388.24,388.25,386.56,387.44,7649.0,388.24,388.25,386.56,387.44,7649.0
2020-06-02 14:10:00,387.41,387.84,387.19,387.83,12180.0,387.41,387.84,387.19,387.83,12180.0
2020-06-02 14:15:00,388.0,388.35,387.92,388.08,9892.0,388.0,388.35,387.92,388.08,9892.0
2020-06-02 14:20:00,387.91,388.78,387.91,388.75,12300.0,387.91,388.78,387.91,388.75,12300.0
2020-06-02 14:25:00,388.77,389.48,388.51,389.29,72090.0,388.77,389.48,388.51,389.29,72090.0
2020-06-02 14:30:00,389.25,389.7,389.1,389.3,27161.0,389.25,389.7,389.1,389.3,27161.0
2020-06-02 14:35:00,389.31,389.49,387.97,388.4,13672.0,389.31,389.49,387.97,388.4,13672.0
2020-06-02 14:40:00,388.31,388.99,387.68,388.73,16542.0,388.31,388.99,387.68,388.73,16542.0
2020-06-02 14:45:00,388.84,389.17,388.52,388.97,5419.0,388.84,389.17,388.52,388.97,5419.0
2020-06-02 14:50:00,389.06,389.3,388.64,389.2,9210.0,389.06,389.3,388.64,389.2,9210.0
2020-06-02 14:55:00,389.27,389.31,388.72,388.8,5170.0,389.27,389.31,388.72,388.8,5170.0
2020-06-02 15:00:00,388.83,389.1,388.56,388.88,8818.0,388.83,389.1,388.56,388.88,8818.0
2020-06-02 15:05:00,388.68,389.59,388.68,389.02,12118.0,388.68,389.59,388.68,389.02,12118.0
2020-06-02 15:10:00,388.91,389.34,388.83,389.34,5938.0,388.91,389.34,388.83,389.34,5938.0
2020-06-02 15:15:00,389.25,389.75,389.25,389.68,9080.0,389.25,389.75,389.25,389.68,9080.0
2020-06-02 15:20:00,389.6,390.1,389.43,389.73,28810.0,389.6,390.1,389.43,389.73,28810.0
2020-06-02 15:25:00,389.73,389.82,388.91,389.81,11152.0,389.73,389.82,388.91,389.81,11152.0
2020-06-02 15:30:00,389.83,389.93,389.27,389.82,31607.0,389.83,389.93,389.27,389.82,31607.0
2020-06-02 15:35:00,389.77,390.94,389.65,390.9,21281.0,389.77,390.94,389.65,390.9,21281.0
2020-06-02 15:40:00,391.0,391.03,390.59,390.85,23776.0,391.0,391.03,390.59,390.85,23776.0
2020-06-02 15:45:00,390.75,390.86,389.96,390.59,14358.0,390.75,390.86,389.96,390.59,14358.0
2020-06-02 15:50:00,390.88,392.39,390.73,391.92,58604.0,390.88,392.39,390.73,391.92,58604.0
2020-06-02 15:55:00,391.75,392.88,391.19,392.88,75409.0,391.75,392.88,391.19,392.88,75409.0
2020-06-03 09:30:00,389.99,392.0,387.0,388.93,53956.0,389.99,392.0,387.0,388.93,53956.0
2020-06-03 09:35:00,389.65,390.22,385.71,386.61,18233.0,389.65,390.22,385.71,386.61,18233.0
2020-06-03 09:40:00,386.16,388.18,385.68,387.0,29150.0,386.16,388.18,385.68,387.0,29150.0
2020-06-03 09:45:00,387.22,388.14,386.28,387.33,14007.0,387.22,388.14,386.28,387.33,14007.0
2020-06-03 09:50:00,387.74,389.42,387.54,389.35,13174.0,387.74,389.42,387.54,389.35,13174.0
2020-06-03 09:55:00,389.2,391.59,389.19,391.15,21116.0,389.2,391.59,389.19,391.15,21116.0
2020-06-03 10:00:00,390.96,393.11,390.75,392.81,33516.0,390.96,393.11,390.75,392.81,33516.0
2020-06-03 10:05:00,392.63,392.63,390.77,391.7,12186.0,392.63,392.63,390.77,391.7,12186.0
2020-06-03 10:10:00,391.69,391.83,388.68,389.34,10258.0,391.69,391.83,388.68,389.34,10258.0
2020-06-03 10:15:00,389.39,390.18,388.27,390.06,11725.0,389.39,390.18,388.27,390.06,11725.0
2020-06-03 10:20:00,390.0,390.0,387.49,387.68,5126.0,390.0,390.0,387.49,387.68,5126.0
2020-06-03 10:25:00,387.78,387.81,387.12,387.4,8702.0,387.78,387.81,387.12,387.4,8702.0
2020-06-03 10:30:00,387.54,388.79,387.05,388.12,9529.0,387.54,388.79,387.05,388.12,9529.0
2020-06-03 10:35:00,388.19,388.57,387.7,387.72,8327.0,388.19,388.57,387.7,387.72,8327.0
2020-06-03 10:40:00,387.63,388.24,386.89,388.24,5964.0,387.63,388.24,386.89,388.24,5964.0
2020-06-03 10:45:00,388.24,388.41,387.72,388.21,7464.0,388.24,388.41,387.72,388.21,7464.0
2020-06-03 10:50:00,388.19,388.57,387.8,388.3,7102.0,388.19,388.57,387.8,388.3,7102.0
2020-06-03 10:55:00,388.1,388.1,386.5,387.02,6516.0,388.1,388.1,386.5,387.02,6516.0
2020-06-03 11:00:00,386.79,387.26,386.5,386.79,8889.0,386.79,387.26,386.5,386.79,8889.0
2020-06-03 11:05:00,386.67,386.91,386.02,386.1,7295.0,386.67,386.91,386.02,386.1,7295.0
2020-06-03 11:10:00,386.18,386.59,385.68,386.46,6249.0,386.18,386.59,385.68,386.46,6249.0
2020-06-03 11:15:00,386.4,386.55,385.68,385.77,7207.0,386.4,386.55,385.68,385.77,7207.0
2020-06-03 11:20:00,385.86,386.13,384.67,385.54,34443.0,385.86,386.13,384.67,385.54,34443.0
2020-06-03 11:25:00,385.63,385.88,385.26,385.29,5677.0,385.63,385.88,385.26,385.29,5677.0
2020-06-03 11:30:00,385.29,386.0,385.29,385.72,4773.0,385.29,386.0,385.29,385.72,4773.0
2020-06-03 11:35:00,386.0,386.26,385.75,386.17,2804.0,386.0,386.26,385.75,386.17,2804.0
2020-06-03 11:40:00,386.17,386.74,385.75,385.75,5378.0,386.17,386.74,385.75,385.75,5378.0
2020-06-03 11:45:00,385.73,386.8,385.61,386.8,3500.0,385.73,386.8,385.61,386.8,3500.0
2020-06-03 11:50:00,386.92,387.34,386.82,386.82,3450.0,386.92,387.34,386.82,386.82,3450.0
2020-06-03 11:55:00,386.96,387.28,386.45,386.5,5486.0,386.96,387.28,386.45,386.5,5486.0
2020-06-03 12:00:00,386.68,386.69,384.29,384.37,30073.0,386.68,386.69,384.29,384.37,30073.0
2020-06-03 12:05:00,384.2,384.63,381.13,382.05,19878.0,384.2,384.63,381.13,382.05,19878.0
2020-06-03 12:10:00,382.2,382.65,381.1,381.24,12292.0,382.2,382.65,381.1,381.24,12292.0
2020-06-03 12:15:00,381.21,382.79,381.11,382.4,16938.0,381.21,382.79,381.11,382.4,16938.0
2020-06-03 12:20:00,382.77,383.41,382.77,382.9,7738.0,382.77,383.41,382.77,382.9,7738.0
2020-06-03 12:25:00,382.99,383.99,382.98,383.99,4336.0,382.99,383.99,382.98,383.99,4336.0
2020-06-03 12:30:00,383.89,384.18,383.63,384.18,7859.0,383.89,384.18,383.63,384.18,7859.0
2020-06-03 12:35:00,384.0,384.62,384.0,384.18,3710.0,384.0,384.62,384.0,384.18,3710.0
2020-06-03 12:40:00,384.23,384.79,384.23,384.71,2100.0,384.23,384.79,384.23,384.71,2100.0
2020-06-03 12:45:00,384.65,385.22,384.65,385.07,2531.0,384.65,385.22,384.65,385.07,2531.0
2020-06-03 12:50:00,384.97,385.18,384.88,384.99,3983.0,384.97,385.18,384.88,384.99,3983.0
2020-06-03 12:55:00,385.13,385.49,384.87,385.11,4594.0,385.13,385.49,384.87,385.11,4594.0
2020-06-03 13:00:00,385.17,385.64,384.97,385.3,6476.0,385.17,385.64,384.97,385.3,6476.0
2020-06-03 13:05:00,385.6,386.36,385.45,386.04,5722.0,385.6,386.36,385.45,386.04,5722.0
2020-06-03 13:10:00,385.98,386.44,385.84,386.35,4737.0,385.98,386.44,385.84,386.35,4737.0
2020-06-03 13:15:00,386.47,387.26,386.47,387.1,5246.0,386.47,387.26,386.47,387.1,5246.0
2020-06-03 13:20:00,387.08,387.98,387.08,387.98,8411.0,387.08,387.98,387.08,387.98,8411.0
2020-06-03 13:25:00,387.82,388.19,387.17,388.16,12810.0,387.82,388.19,387.17,388.16,12810.0
2020-06-03 13:30:00,388.17,388.33,387.83,388.11,6402.0,388.17,388.33,387.83,388.11,6402.0
2020-06-03 13:35:00,388.18,388.21,386.96,387.92,12186.0,388.18,388.21,386.96,387.92,12186.0
2020-06-03 13:40:00,387.95,387.95,387.41,387.48,9167.0,387.95,387.95,387.41,387.48,9167.0
2020-06-03 13:45:00,387.52,387.62,386.07,386.07,7182.0,387.52,387.62,386.07,386.07,7182.0
2020-06-03 13:50:00,386.2,386.83,386.05,386.66,5414.0,386.2,386.83,386.05,386.66,5414.0
2020-06-03 13:55:00,386.84,387.21,386.79,387.21,4060.0,386.84,387.21,386.79,387.21,4060.0
2020-06-03 14:00:00,387.12,388.67,387.12,388.63,7932.0,387.12,388.67,387.12,388.63,7932.0
2020-06-03 14:05:00,388.59,389.11,388.4,388.7,11451.0,388.59,389.11,388.4,388.7,11451.0
2020-06-03 14:10:00,388.88,388.91,388.07,388.1,3790.0,388.88,388.91,388.07,388.1,3790.0
2020-06-03 14:15:00,388.07,388.5,387.37,387.68,14009.0,388.07,388.5,387.37,387.68,14009.0
2020-06-03 14:20:00,387.71,387.72,387.3,387.63,4555.0,387.71,387.72,387.3,387.63,4555.0
2020-06-03 14:25:00,387.7,387.73,386.52,386.62,6359.0,387.7,387.73,386.52,386.62,6359.0
2020-06-03 14:30:00,386.62,387.44,386.53,387.1,5111.0,386.62,387.44,386.53,387.1,5111.0
2020-06-03 14:35:00,387.16,387.47,386.94,387.04,6201.0,387.16,387.47,386.94,387.04,6201.0
2020-06-03 14:40:00,387.08,387.32,386.98,387.17,3900.0,387.08,387.32,386.98,387.17,3900.0
2020-06-03 14:45:00,387.11,387.69,387.07,387.19,6125.0,387.11,387.69,387.07,387.19,6125.0
2020-06-03 14:50:00,387.29,387.94,387.29,387.8,5010.0,387.29,387.94,387.29,387.8,5010.0
2020-06-03 14:55:00,387.85,388.92,387.67,388.92,10252.0,387.85,388.92,387.67,388.92,10252.0
2020-06-03 15:00:00,388.76,388.85,387.48,387.48,11793.0,388.76,388.85,387.48,387.48,11793.0
2020-06-03 15:05:00,387.48,387.97,387.31,387.72,3910.0,387.48,387.97,387.31,387.72,3910.0
2020-06-03 15:10:00,387.79,388.14,387.79,387.82,5016.0,387.79,388.14,387.79,387.82,5016.0
2020-06-03 15:15:00,387.73,387.95,387.5,387.95,6547.0,387.73,387.95,387.5,387.95,6547.0
2020-06-03 15:20:00,387.78,388.25,387.53,388.24,5656.0,387.78,388.25,387.53,388.24,5656.0
2020-06-03 15:25:00,388.24,389.11,388.19,389.11,10848.0,388.24,389.11,388.19,389.11,10848.0
2020-06-03 15:30:00,389.14,389.39,388.4,388.53,19810.0,389.14,389.39,388.4,388.53,19810.0
2020-06-03 15:35:00,388.48,388.62,387.97,388.58,12900.0,388.48,388.62,387.97,388.58,12900.0
2020-06-03 15:40:00,388.55,388.85,388.49,388.67,10245.0,388.55,388.85,388.49,388.67,10245.0
2020-06-03 15:45:00,388.71,388.88,388.49,388.85,15964.0,388.71,388.88,388.49,388.85,15964.0
2020-06-03 15:50:00,389.05,389.29,388.55,388.57,23042.0,389.05,389.29,388.55,388.57,23042.0
2020-06-03 15:55:00,388.53,388.62,387.3,388.08,46542.0,388.53,388.62,387.3,388.08,46542.0
2020-06-04 09:30:00,385.69,387.56,384.36,387.56,46214.0,385.69,387.56,384.36,387.56,46214.0
2020-06-04 09:35:00,387.5,389.28,386.68,387.05,18932.0,387.5,389.28,386.68,387.05,18932.0
2020-06-04 09:40:00,387.33,389.7,387.33,388.13,26307.0,387.33,389.7,387.33,388.13,26307.0
2020-06-04 09:45:00,388.59,388.87,386.06,386.68,36275.0,388.59,388.87,386.06,386.68,36275.0
2020-06-04 09:50:00,386.56,388.47,386.43,387.87,15207.0,386.56,388.47,386.43,387.87,15207.0
2020-06-04 09:55:00,388.23,389.38,388.02,388.61,19108.0,388.23,389.38,388.02,388.61,19108.0
2020-06-04 10:00:00,388.44,388.9,387.5,387.72,16331.0,388.44,388.9,387.5,387.72,16331.0
2020-06-04 10:05:00,388.09,388.42,386.77,387.85,17674.0,388.09,388.42,386.77,387.85,17674.0
2020-06-04 10:10:00,387.9,388.1,385.75,385.83,14080.0,387.9,388.1,385.75,385.83,14080.0
2020-06-04 10:15:00,386.06,387.96,386.06,387.09,13798.0,386.06,387.96,386.06,387.09,13798.0
2020-06-04 10:20:00,387.09,388.18,386.53,387.18,18417.0,387.09,388.18,386.53,387.18,18417.0
2020-06-04 10:25:00,387.28,387.61,386.33,387.04,10399.0,387.28,387.61,386.33,387.04,10399.0
2020-06-04 10:30:00,386.99,387.84,386.14,387.4,9520.0,386.99,387.84,386.14,387.4,9520.0
2020-06-04 10:35:00,387.27,387.66,386.73,387.56,13194.0,387.27,387.66,386.73,387.56,13194.0
2020-06-04 10:40:00,387.53,387.59,386.0,386.13,14687.0,387.53,387.59,386.0,386.13,14687.0
2020-06-04 10:45:00,386.09,386.42,383.1,384.09,61530.0,386.09,386.42,383.1,384.09,61530.0
2020-06-04 10:50:00,384.46,384.46,383.59,384.19,15599.0,384.46,384.46,383.59,384.19,15599.0
2020-06-04 10:55:00,384.15,384.2,383.45,383.83,9198.0,384.15,384.2,383.45,383.83,9198.0
2020-06-04 11:00:00,383.91,384.06,382.45,382.95,8505.0,383.91,384.06,382.45,382.95,8505.0
2020-06-04 11:05:00,382.7,383.14,381.21,381.61,9177.0,382.7,383.14,381.21,381.61,9177.0
2020-06-04 11:10:00,381.7,381.84,380.02,381.04,10902.0,381.7,381.84,380.02,381.04,10902.0
2020-06-04 11:15:00,381.24,381.24,378.93,380.47,30454.0,381.24,381.24,378.93,380.47,30454.0
2020-06-04 11:20:00,380.29,380.44,378.21,378.21,15413.0,380.29,380.44,378.21,378.21,15413.0
2020-06-04 11:25:00,378.21,378.77,377.55,377.9,12626.0,378.21,378.77,377.55,377.9,12626.0
2020-06-04 11:30:00,377.83,380.25,377.82,379.77,16537.0,377.83,380.25,377.82,379.77,16537.0
2020-06-04 11:35:00,379.75,380.34,379.6,380.18,8419.0,379.75,380.34,379.6,380.18,8419.0
2020-06-04 11:40:00,380.31,380.58,378.32,378.6,13322.0,380.31,380.58,378.32,378.6,13322.0
2020-06-04 11:45:00,378.38,379.13,377.97,378.34,17588.0,378.38,379.13,377.97,378.34,17588.0
2020-06-04 11:50:00,378.46,379.19,378.29,378.94,19456.0,378.46,379.19,378.29,378.94,19456.0
2020-06-04 11:55:00,379.2,380.8,379.2,380.38,4556.0,379.2,380.8,379.2,380.38,4556.0
2020-06-04 12:00:00,380.1,380.38,379.23,380.38,12187.0,380.1,380.38,379.23,380.38,12187.0
2020-06-04 12:05:00,380.25,380.85,379.54,380.03,11416.0,380.25,380.85,379.54,380.03,11416.0
2020-06-04 12:10:00,379.91,380.29,378.85,379.97,13816.0,379.91,380.29,378.85,379.97,13816.0
2020-06-04 12:15:00,379.86,380.43,379.69,379.88,14839.0,379.86,380.43,379.69,379.88,14839.0
2020-06-04 12:20:00,379.77,380.12,378.81,379.98,13534.0,379.77,380.12,378.81,379.98,13534.0
2020-06-04 12:25:00,379.85,380.49,379.62,379.62,10301.0,379.85,380.49,379.62,379.62,10301.0
2020-06-04 12:30:00,379.91,380.02,378.86,379.0,13632.0,379.91,380.02,378.86,379.0,13632.0
2020-06-04 12:35:00,379.08,379.85,378.8,379.29,6023.0,379.08,379.85,378.8,379.29,6023.0
2020-06-04 12:40:00,378.9,379.69,378.48,378.5,9366.0,378.9,379.69,378.48,378.5,9366.0
2020-06-04 12:45:00,378.78,379.75,378.46,379.75,14052.0,378.78,379.75,378.46,379.75,14052.0
2020-06-04 12:50:00,380.14,380.26,379.3,379.51,11093.0,380.14,380.26,379.3,379.51,11093.0
2020-06-04 12:55:00,379.58,379.75,378.13,378.13,5378.0,379.58,379.75,378.13,378.13,5378.0
2020-06-04 13:00:00,378.35,379.72,378.35,379.69,10865.0,378.35,379.72,378.35,379.69,10865.0
2020-06-04 13:05:00,379.59,380.87,379.28,380.53,9116.0,379.59,380.87,379.28,380.53,9116.0
2020-06-04 13:10:00,380.42,381.22,380.32,380.69,11416.0,380.42,381.22,380.32,380.69,11416.0
2020-06-04 13:15:00,380.72,380.86,380.12,380.46,4908.0,380.72,380.86,380.12,380.46,4908.0
2020-06-04 13:20:00,380.12,380.22,378.5,379.51,15526.0,380.12,380.22,378.5,379.51,15526.0
2020-06-04 13:25:00,379.78,379.94,379.33,379.46,4003.0,379.78,379.94,379.33,379.46,4003.0
2020-06-04 13:30:00,379.48,380.27,378.55,378.8,25205.0,379.48,380.27,378.55,378.8,25205.0
2020-06-04 13:35:00,378.5,378.59,378.14,378.45,6088.0,378.5,378.59,378.14,378.45,6088.0
2020-06-04 13:40:00,378.57,379.11,378.37,378.61,9128.0,378.57,379.11,378.37,378.61,9128.0
2020-06-04 13:45:00,378.78,379.15,378.66,379.1,7659.0,378.78,379.15,378.66,379.1,7659.0
2020-06-04 13:50:00,379.11,379.11,378.21,378.8,5676.0,379.11,379.11,378.21,378.8,5676.0
2020-06-04 13:55:00,378.8,379.03,378.37,378.69,15326.0,378.8,379.03,378.37,378.69,15326.0
2020-06-04 14:00:00,378.69,381.62,378.69,381.62,17495.0,378.69,381.62,378.69,381.62,17495.0
2020-06-04 14:05:00,381.64,381.94,379.96,380.12,9432.0,381.64,381.94,379.96,380.12,9432.0
2020-06-04 14:10:00,380.14,380.29,379.82,380.04,8488.0,380.14,380.29,379.82,380.04,8488.0
2020-06-04 14:15:00,380.05,380.39,379.86,380.17,11426.0,380.05,380.39,379.86,380.17,11426.0
2020-06-04 14:20:00,380.24,380.47,379.93,379.94,6704.0,380.24,380.47,379.93,379.94,6704.0
2020-06-04 14:25:00,379.85,380.81,379.81,380.59,11714.0,379.85,380.81,379.81,380.59,11714.0
2020-06-04 14:30:00,380.46,380.48,379.48,379.49,16900.0,380.46,380.48,379.48,379.49,16900.0
2020-06-04 14:35:00,379.41,379.71,379.29,379.47,16663.0,379.41,379.71,379.29,379.47,16663.0
2020-06-04 14:40:00,379.47,379.47,377.5,378.36,19039.0,379.47,379.47,377.5,378.36,19039.0
2020-06-04 14:45:00,378.23,379.06,377.62,378.26,6831.0,378.23,379.06,377.62,378.26,6831.0
2020-06-04 14:50:00,378.11,378.11,376.63,376.84,15941.0,378.11,378.11,376.63,376.84,15941.0
2020-06-04 14:55:00,376.66,376.77,375.8,375.8,26930.0,376.66,376.77,375.8,375.8,26930.0
2020-06-04 15:00:00,375.86,376.55,375.86,376.1,23749.0,375.86,376.55,375.86,376.1,23749.0
2020-06-04 15:05:00,376.0,376.45,374.88,375.63,29045.0,376.0,376.45,374.88,375.63,29045.0
2020-06-04 15:10:00,375.63,376.05,375.0,375.7,31577.0,375.63,376.05,375.0,375.7,31577.0
2020-06-04 15:15:00,375.73,375.75,372.42,375.4,43735.0,375.73,375.75,372.42,375.4,43735.0
2020-06-04 15:20:00,375.15,376.62,374.65,376.61,23495.0,375.15,376.62,374.65,376.61,23495.0
2020-06-04 15:25:00,376.53,377.22,375.81,375.89,20558.0,376.53,377.22,375.81,375.89,20558.0
2020-06-04 15:30:00,376.04,376.81,375.56,376.05,12607.0,376.04,376.81,375.56,376.05,12607.0
2020-06-04 15:35:00,375.68,376.1,374.26,374.61,17986.0,375.68,376.1,374.26,374.61,17986.0
2020-06-04 15:40:00,374.44,375.51,374.44,374.87,17825.0,374.44,375.51,374.44,374.87,17825.0
2020-06-04 15:45:00,374.89,375.87,374.64,374.7,26440.0,374.89,375.87,374.64,374.7,26440.0
2020-06-04 15:50:00,374.87,376.19,374.22,376.07,39943.0,374.87,376.19,374.22,376.07,39943.0
2020-06-04 15:55:00,376.26,377.03,375.34,377.03,65300.0,376.26,377.03,375.34,377.03,65300.0
2020-06-05 09:30:00,370.0,373.0,367.03,370.11,93685.0,370.0,373.0,367.03,370.11,93685.0
2020-06-05 09:35:00,369.87,375.96,369.5,374.84,49583.0,369.87,375.96,369.5,374.84,49583.0
2020-06-05 09:40:00,375.22,379.1,374.22,378.24,30584.0,375.22,379.1,374.22,378.24,30584.0
2020-06-05 09:45:00,378.4,378.52,374.5,377.09,89992.0,378.4,378.52,374.5,377.09,89992.0
2020-06-05 09:50:00,376.75,378.73,375.32,378.0,21316.0,376.75,378.73,375.32,378.0,21316.0
2020-06-05 09:55:00,378.21,378.56,376.77,377.5,19182.0,378.21,378.56,376.77,377.5,19182.0
2020-06-05 10:00:00,377.66,378.47,376.02,377.53,57654.0,377.66,378.47,376.02,377.53,57654.0
2020-06-05 10:05:00,377.15,378.3,376.87,377.33,20709.0,377.15,378.3,376.87,377.33,20709.0
2020-06-05 10:10:00,377.05,379.72,376.94,379.38,16217.0,377.05,379.72,376.94,379.38,16217.0
2020-06-05 10:15:00,379.01,380.38,378.23,379.76,21824.0,379.01,380.38,378.23,379.76,21824.0
2020-06-05 10:20:00,379.81,380.34,378.83,380.3,7750.0,379.81,380.34,378.83,380.3,7750.0
2020-06-05 10:25:00,380.13,380.7,379.53,380.49,16985.0,380.13,380.7,379.53,380.49,16985.0
2020-06-05 10:30:00,380.69,382.01,380.65,381.28,12820.0,380.69,382.01,380.65,381.28,12820.0
2020-06-05 10:35:00,381.48,383.9,381.46,383.79,12140.0,381.48,383.9,381.46,383.79,12140.0
2020-06-05 10:40:00,383.66,384.2,382.39,382.39,29671.0,383.66,384.2,382.39,382.39,29671.0
2020-06-05 10:45:00,382.44,384.2,382.44,383.09,58831.0,382.44,384.2,382.44,383.09,58831.0
2020-06-05 10:50:00,383.24,383.3,381.98,382.86,19527.0,383.24,383.3,381.98,382.86,19527.0
2020-06-05 10:55:00,382.81,384.11,382.65,383.22,11273.0,382.81,384.11,382.65,383.22,11273.0
2020-06-05 11:00:00,383.11,383.46,381.5,382.07,11960.0,383.11,383.46,381.5,382.07,11960.0
2020-06-05 11:05:00,382.02,383.13,381.59,382.91,20765.0,382.02,383.13,381.59,382.91,20765.0
2020-06-05 11:10:00,382.97,383.95,382.74,383.69,12189.0,382.97,383.95,382.74,383.69,12189.0
2020-06-05 11:15:00,383.83,386.83,383.59,386.21,56385.0,383.83,386.83,383.59,386.21,56385.0
2020-06-05 11:20:00,386.26,388.18,385.0,387.37,33540.0,386.26,388.18,385.0,387.37,33540.0
2020-06-05 11:25:00,387.2,387.63,385.67,386.79,22433.0,387.2,387.63,385.67,386.79,22433.0
2020-06-05 11:30:00,386.92,386.97,384.73,384.85,16002.0,386.92,386.97,384.73,384.85,16002.0
2020-06-05 11:35:00,384.92,386.32,384.91,385.5,28743.0,384.92,386.32,384.91,385.5,28743.0
2020-06-05 11:40:00,385.5,385.57,384.23,384.23,21263.0,385.5,385.57,384.23,384.23,21263.0
2020-06-05 11:45:00,384.31,385.83,384.05,385.65,11987.0,384.31,385.83,384.05,385.65,11987.0
2020-06-05 11:50:00,385.59,386.56,385.45,385.8,11818.0,385.59,386.56,385.45,385.8,11818.0
2020-06-05 11:55:00,385.64,386.36,385.43,385.57,11231.0,385.64,386.36,385.43,385.57,11231.0
2020-06-05 12:00:00,385.42,385.62,384.91,385.62,7068.0,385.42,385.62,384.91,385.62,7068.0
2020-06-05 12:05:00,385.74,386.38,385.74,386.33,20173.0,385.74,386.38,385.74,386.33,20173.0
2020-06-05 12:10:00,386.33,386.75,386.2,386.38,13805.0,386.33,386.75,386.2,386.38,13805.0
2020-06-05 12:15:00,386.43,386.85,385.01,385.19,14827.0,386.43,386.85,385.01,385.19,14827.0
2020-06-05 12:20:00,385.23,386.38,385.22,386.06,10120.0,385.23,386.38,385.22,386.06,10120.0
2020-06-05 12:25:00,386.02,386.43,385.78,386.33,7895.0,386.02,386.43,385.78,386.33,7895.0
2020-06-05 12:30:00,386.33,387.37,386.33,386.71,11202.0,386.33,387.37,386.33,386.71,11202.0
2020-06-05 12:35:00,386.71,386.71,386.03,386.25,6350.0,386.71,386.71,386.03,386.25,6350.0
2020-06-05 12:40:00,386.34,386.34,383.63,383.7,13671.0,386.34,386.34,383.63,383.7,13671.0
2020-06-05 12:45:00,383.83,384.65,383.8,384.31,6567.0,383.83,384.65,383.8,384.31,6567.0
2020-06-05 12:50:00,384.3,384.6,384.07,384.6,6964.0,384.3,384.6,384.07,384.6,6964.0
2020-06-05 12:55:00,384.6,385.38,384.4,385.38,5455.0,384.6,385.38,384.4,385.38,5455.0
2020-06-05 13:00:00,385.5,385.5,384.23,384.24,8606.0,385.5,385.5,384.23,384.24,8606.0
2020-06-05 13:05:00,384.19,385.08,384.12,384.64,4244.0,384.19,385.08,384.12,384.64,4244.0
2020-06-05 13:10:00,384.88,385.44,384.65,385.44,6047.0,384.88,385.44,384.65,385.44,6047.0
2020-06-05 13:15:00,385.31,385.9,385.1,385.88,5645.0,385.31,385.9,385.1,385.88,5645.0
2020-06-05 13:20:00,385.76,386.62,385.76,386.42,11533.0,385.76,386.62,385.76,386.42,11533.0
2020-06-05 13:25:00,386.43,386.9,386.27,386.89,7579.0,386.43,386.9,386.27,386.89,7579.0
2020-06-05 13:30:00,387.0,387.0,385.81,385.89,7507.0,387.0,387.0,385.81,385.89,7507.0
2020-06-05 13:35:00,385.62,386.42,385.62,385.78,7069.0,385.62,386.42,385.62,385.78,7069.0
2020-06-05 13:40:00,385.63,386.25,385.48,386.02,9084.0,385.63,386.25,385.48,386.02,9084.0
2020-06-05 13:45:00,385.81,386.23,385.55,386.23,5409.0,385.81,386.23,385.55,386.23,5409.0
2020-06-05 13:50:00,386.24,386.89,386.23,386.43,8783.0,386.24,386.89,386.23,386.43,8783.0
2020-06-05 13:55:00,386.51,386.87,386.31,386.58,6670.0,386.51,386.87,386.31,386.58,6670.0
2020-06-05 14:00:00,386.7,387.41,386.7,386.94,10049.0,386.7,387.41,386.7,386.94,10049.0
2020-06-05 14:05:00,386.83,386.83,385.52,385.82,6676.0,386.83,386.83,385.52,385.82,6676.0
2020-06-05 14:10:00,385.92,386.43,385.92,386.33,5151.0,385.92,386.43,385.92,386.33,5151.0
2020-06-05 14:15:00,386.34,386.95,386.33,386.6,7832.0,386.34,386.95,386.33,386.6,7832.0
2020-06-05 14:20:00,386.7,387.5,386.7,387.31,13177.0,386.7,387.5,386.7,387.31,13177.0
2020-06-05 14:25:00,387.3,387.97,387.13,387.5,13473.0,387.3,387.97,387.13,387.5,13473.0
2020-06-05 14:30:00,387.68,387.71,387.05,387.14,13301.0,387.68,387.71,387.05,387.14,13301.0
2020-06-05 14:35:00,387.18,387.36,386.34,387.25,12872.0,387.18,387.36,386.34,387.25,12872.0
2020-06-05 14:40:00,387.25,387.43,386.59,386.9,7640.0,387.25,387.43,386.59,386.9,7640.0
2020-06-05 14:45:00,387.04,387.28,386.71,386.78,7188.0,387.04,387.28,386.71,386.78,7188.0
2020-06-05 14:50:00,386.9,387.33,386.48,387.19,20234.0,386.9,387.33,386.48,387.19,20234.0
2020-06-05 14:55:00,387.24,387.49,386.72,387.06,20355.0,387.24,387.49,386.72,387.06,20355.0
2020-06-05 15:00:00,387.04,387.38,386.73,386.95,9873.0,387.04,387.38,386.73,386.95,9873.0
2020-06-05 15:05:00,387.14,387.14,386.68,387.07,20042.0,387.14,387.14,386.68,387.07,20042.0
2020-06-05 15:10:00,386.88,387.4,386.77,387.4,8766.0,386.88,387.4,386.77,387.4,8766.0
2020-06-05 15:15:00,387.47,387.57,386.68,386.85,26422.0,387.47,387.57,386.68,386.85,26422.0
2020-06-05 15:20:00,386.76,387.6,386.64,387.57,21318.0,386.76,387.6,386.64,387.57,21318.0
2020-06-05 15:25:00,387.4,388.8,387.27,388.71,25618.0,387.4,388.8,387.27,388.71,25618.0
2020-06-05 15:30:00,388.71,389.25,388.51,389.08,25200.0,388.71,389.25,388.51,389.08,25200.0
2020-06-05 15:35:00,389.12,389.5,388.94,389.12,25648.0,389.12,389.5,388.94,389.12,25648.0
2020-06-05 15:40:00,389.09,389.6,388.63,388.83,32537.0,389.09,389.6,388.63,388.83,32537.0
2020-06-05 15:45:00,388.91,389.39,388.06,389.0,56282.0,388.91,389.39,388.06,389.0,56282.0
2020-06-05 15:50:00,389.01,389.83,388.55,389.63,58683.0,389.01,389.83,388.55,389.63,58683.0
2020-06-05 15:55:00,389.62,390.68,389.2,390.37,90279.0,389.62,390.68,389.2,390.37,90279.0
2020-06-08 09:30:00,386.58,388.47,383.49,384.63,48547.0,386.58,388.47,383.49,384.63,48547.0
2020-06-08 09:35:00,384.32,388.31,383.59,383.81,15421.0,384.32,388.31,383.59,383.81,15421.0
2020-06-08 09:40:00,383.75,385.05,381.51,382.04,19190.0,383.75,385.05,381.51,382.04,19190.0
2020-06-08 09:45:00,381.96,382.78,379.22,380.29,19875.0,381.96,382.78,379.22,380.29,19875.0
2020-06-08 09:50:00,379.99,380.78,378.59,379.73,47525.0,379.99,380.78,378.59,379.73,47525.0
2020-06-08 09:55:00,379.96,380.7,378.82,380.25,9870.0,379.96,380.7,378.82,380.25,9870.0
2020-06-08 10:00:00,379.89,379.89,376.0,377.81,20563.0,379.89,379.89,376.0,377.81,20563.0
2020-06-08 10:05:00,377.71,377.96,375.68,376.91,22208.0,377.71,377.96,375.68,376.91,22208.0
2020-06-08 10:10:00,377.0,379.75,376.74,379.31,18198.0,377.0,379.75,376.74,379.31,18198.0
2020-06-08 10:15:00,379.12,380.95,379.0,379.91,9030.0,379.12,380.95,379.0,379.91,9030.0
2020-06-08 10:20:00,379.77,380.9,379.01,379.63,16872.0,379.77,380.9,379.01,379.63,16872.0
2020-06-08 10:25:00,379.36,384.0,379.06,383.52,50547.0,379.36,384.0,379.06,383.52,50547.0
2020-06-08 10:30:00,383.49,384.95,383.17,384.89,42388.0,383.49,384.95,383.17,384.89,42388.0
2020-06-08 10:35:00,384.59,384.94,382.65,383.86,15728.0,384.59,384.94,382.65,383.86,15728.0
2020-06-08 10:40:00,383.96,385.03,383.96,384.63,8859.0,383.96,385.03,383.96,384.63,8859.0
2020-06-08 10:45:00,384.41,385.88,384.36,384.62,17418.0,384.41,385.88,384.36,384.62,17418.0
2020-06-08 10:50:00,384.71,385.62,384.51,384.76,11928.0,384.71,385.62,384.51,384.76,11928.0
2020-06-08 10:55:00,384.65,384.65,382.8,383.59,12011.0,384.65,384.65,382.8,383.59,12011.0
2020-06-08 11:00:00,383.72,384.37,383.42,383.69,8349.0,383.72,384.37,383.42,383.69,8349.0
2020-06-08 11:05:00,383.76,383.76,382.13,382.66,9171.0,383.76,383.76,382.13,382.66,9171.0
2020-06-08 11:10:00,382.69,382.96,382.43,382.57,8348.0,382.69,382.96,382.43,382.57,8348.0
2020-06-08 11:15:00,382.59,382.88,381.57,381.92,9331.0,382.59,382.88,381.57,381.92,9331.0
2020-06-08 11:20:00,382.15,383.63,382.15,382.95,6127.0,382.15,383.63,382.15,382.95,6127.0
2020-06-08 11:25:00,383.16,383.36,382.18,382.49,4732.0,383.16,383.36,382.18,382.49,4732.0
2020-06-08 11:30:00,382.33,383.16,382.18,382.31,7089.0,382.33,383.16,382.18,382.31,7089.0
2020-06-08 11:35:00,382.25,382.4,380.95,381.49,8142.0,382.25,382.4,380.95,381.49,8142.0
2020-06-08 11:40:00,381.28,381.72,381.16,381.5,9672.0,381.28,381.72,381.16,381.5,9672.0
2020-06-08 11:45:00,381.69,382.31,381.69,382.31,3771.0,381.69,382.31,381.69,382.31,3771.0
2020-06-08 11:50:00,382.28,382.67,381.63,381.85,4795.0,382.28,382.67,381.63,381.85,4795.0
2020-06-08 11:55:00,382.06,383.4,381.92,382.7,5134.0,382.06,383.4,381.92,382.7,5134.0
2020-06-08 12:00:00,382.88,383.48,382.6,382.68,6142.0,382.88,383.48,382.6,382.68,6142.0
2020-06-08 12:05:00,382.77,383.36,382.77,383.36,3374.0,382.77,383.36,382.77,383.36,3374.0
2020-06-08 12:10:00,383.39,383.71,382.38,382.38,5638.0,383.39,383.71,382.38,382.38,5638.0
2020-06-08 12:15:00,382.55,383.04,382.41,382.94,3869.0,382.55,383.04,382.41,382.94,3869.0
2020-06-08 12:20:00,383.48,383.62,382.72,383.55,5126.0,383.48,383.62,382.72,383.55,5126.0
2020-06-08 12:25:00,383.3,383.59,383.01,383.01,3404.0,383.3,383.59,383.01,383.01,3404.0
2020-06-08 12:30:00,383.14,384.0,383.14,383.74,2700.0,383.14,384.0,383.14,383.74,2700.0
2020-06-08 12:35:00,383.62,384.82,383.62,384.24,10342.0,383.62,384.82,383.62,384.24,10342.0
2020-06-08 12:40:00,384.4,385.25,384.39,385.01,6441.0,384.4,385.25,384.39,385.01,6441.0
2020-06-08 12:45:00,384.92,385.33,384.82,385.31,5444.0,384.92,385.33,384.82,385.31,5444.0
2020-06-08 12:50:00,385.35,385.35,384.85,384.95,5639.0,385.35,385.35,384.85,384.95,5639.0
2020-06-08 12:55:00,384.99,385.54,384.79,385.46,4311.0,384.99,385.54,384.79,385.46,4311.0
2020-06-08 13:00:00,385.25,385.47,384.66,385.05,6741.0,385.25,385.47,384.66,385.05,6741.0
2020-06-08 13:05:00,385.0,385.31,384.8,385.06,2530.0,385.0,385.31,384.8,385.06,2530.0
2020-06-08 13:10:00,384.88,385.49,384.87,385.4,3551.0,384.88,385.49,384.87,385.4,3551.0
2020-06-08 13:15:00,385.48,385.96,385.48,385.96,3359.0,385.48,385.96,385.48,385.96,3359.0
2020-06-08 13:20:00,385.92,386.21,385.63,385.68,4413.0,385.92,386.21,385.63,385.68,4413.0
2020-06-08 13:25:00,385.63,386.39,385.59,386.23,4227.0,385.63,386.39,385.59,386.23,4227.0
2020-06-08 13:30:00,386.35,387.39,386.35,387.39,5907.0,386.35,387.39,386.35,387.39,5907.0
2020-06-08 13:35:00,387.39,388.3,387.18,388.3,11059.0,387.39,388.3,387.18,388.3,11059.0
2020-06-08 13:40:00,388.27,388.66,388.02,388.66,4934.0,388.27,388.66,388.02,388.66,4934.0
2020-06-08 13:45:00,388.58,388.77,388.29,388.66,5099.0,388.58,388.77,388.29,388.66,5099.0
2020-06-08 13:50:00,388.58,388.58,387.56,387.74,6731.0,388.58,388.58,387.56,387.74,6731.0
2020-06-08 13:55:00,387.73,388.45,387.35,388.16,9036.0,387.73,388.45,387.35,388.16,9036.0
2020-06-08 14:00:00,388.02,388.7,388.02,388.08,4752.0,388.02,388.7,388.02,388.08,4752.0
2020-06-08 14:05:00,388.07,388.39,387.88,388.2,4735.0,388.07,388.39,387.88,388.2,4735.0
2020-06-08 14:10:00,388.21,388.33,387.79,388.0,5203.0,388.21,388.33,387.79,388.0,5203.0
2020-06-08 14:15:00,388.07,388.45,387.64,388.45,8094.0,388.07,388.45,387.64,388.45,8094.0
2020-06-08 14:20:00,388.37,388.45,388.08,388.27,4306.0,388.37,388.45,388.08,388.27,4306.0
2020-06-08 14:25:00,388.18,388.47,387.82,388.18,4504.0,388.18,388.47,387.82,388.18,4504.0
2020-06-08 14:30:00,388.16,388.19,387.64,388.11,5926.0,388.16,388.19,387.64,388.11,5926.0
2020-06-08 14:35:00,388.3,388.38,387.93,388.06,5784.0,388.3,388.38,387.93,388.06,5784.0
2020-06-08 14:40:00,387.96,388.06,387.38,387.42,5560.0,387.96,388.06,387.38,387.42,5560.0
2020-06-08 14:45:00,387.3,388.06,387.27,387.85,5915.0,387.3,388.06,387.27,387.85,5915.0
2020-06-08 14:50:00,387.91,388.37,387.73,388.21,4460.0,387.91,388.37,387.73,388.21,4460.0
2020-06-08 14:55:00,388.07,388.15,387.82,388.15,3923.0,388.07,388.15,387.82,388.15,3923.0
2020-06-08 15:00:00,387.97,388.31,387.32,387.55,4779.0,387.97,388.31,387.32,387.55,4779.0
2020-06-08 15:05:00,387.56,387.67,387.0,387.23,16024.0,387.56,387.67,387.0,387.23,16024.0
2020-06-08 15:10:00,387.15,387.48,387.06,387.25,7526.0,387.15,387.48,387.06,387.25,7526.0
2020-06-08 15:15:00,387.35,388.21,387.18,388.21,6353.0,387.35,388.21,387.18,388.21,6353.0
2020-06-08 15:20:00,387.99,388.13,387.7,387.72,16216.0,387.99,388.13,387.7,387.72,16216.0
2020-06-08 15:25:00,387.87,388.04,387.03,387.04,7914.0,387.87,388.04,387.03,387.04,7914.0
2020-06-08 15:30:00,387.08,387.68,386.87,386.87,14294.0,387.08,387.68,386.87,386.87,14294.0
2020-06-08 15:35:00,386.94,387.28,386.55,386.78,15193.0,386.94,387.28,386.55,386.78,15193.0
2020-06-08 15:40:00,386.78,387.33,386.58,386.72,15356.0,386.78,387.33,386.58,386.72,15356.0
2020-06-08 15:45:00,386.78,386.79,385.81,386.01,15928.0,386.78,386.79,385.81,386.01,15928.0
2020-06-08 15:50:00,386.12,386.75,385.3,385.58,24411.0,386.12,386.75,385.3,385.58,24411.0
2020-06-08 15:55:00,385.4,386.94,385.4,386.65,55280.0,385.4,386.94,385.4,386.65,55280.0
2020-06-09 09:30:00,390.98,392.52,387.87,389.0,73658.0,390.98,392.52,387.87,389.0,73658.0
2020-06-09 09:35:00,389.26,394.71,389.26,391.85,54540.0,389.26,394.71,389.26,391.85,54540.0
2020-06-09 09:40:00,392.39,395.33,392.0,393.52,55430.0,392.39,395.33,392.0,393.52,55430.0
2020-06-09 09:45:00,393.92,395.37,391.26,391.28,23715.0,393.92,395.37,391.26,391.28,23715.0
2020-06-09 09:50:00,391.6,393.96,391.6,393.61,16251.0,391.6,393.96,391.6,393.61,16251.0
2020-06-09 09:55:00,393.59,393.62,391.07,391.07,18993.0,393.59,393.62,391.07,391.07,18993.0
2020-06-09 10:00:00,391.65,391.65,388.12,389.99,16256.0,391.65,391.65,388.12,389.99,16256.0
2020-06-09 10:05:00,389.58,389.81,387.02,387.8,13690.0,389.58,389.81,387.02,387.8,13690.0
2020-06-09 10:10:00,388.16,388.55,385.97,386.46,9391.0,388.16,388.55,385.97,386.46,9391.0
2020-06-09 10:15:00,386.45,388.73,385.49,388.73,17340.0,386.45,388.73,385.49,388.73,17340.0
2020-06-09 10:20:00,389.21,390.11,388.52,389.21,12723.0,389.21,390.11,388.52,389.21,12723.0
2020-06-09 10:25:00,388.86,389.67,388.1,388.81,18708.0,388.86,389.67,388.1,388.81,18708.0
2020-06-09 10:30:00,389.0,390.41,388.82,390.26,11291.0,389.0,390.41,388.82,390.26,11291.0
2020-06-09 10:35:00,390.17,390.58,389.42,390.57,8011.0,390.17,390.58,389.42,390.57,8011.0
2020-06-09 10:40:00,390.58,393.86,390.58,393.25,18976.0,390.58,393.86,390.58,393.25,18976.0
2020-06-09 10:45:00,393.88,394.2,391.9,392.37,6321.0,393.88,394.2,391.9,392.37,6321.0
2020-06-09 10:50:00,391.99,393.27,390.95,392.73,7955.0,391.99,393.27,390.95,392.73,7955.0
2020-06-09 10:55:00,392.29,393.1,391.8,392.89,3405.0,392.29,393.1,391.8,392.89,3405.0
2020-06-09 11:00:00,393.1,393.33,391.54,392.32,4074.0,393.1,393.33,391.54,392.32,4074.0
2020-06-09 11:05:00,392.46,392.46,391.32,392.45,2925.0,392.46,392.46,391.32,392.45,2925.0
2020-06-09 11:10:00,392.56,392.98,391.96,392.01,2786.0,392.56,392.98,391.96,392.01,2786.0
2020-06-09 11:15:00,392.18,392.18,390.53,390.93,5539.0,392.18,392.18,390.53,390.93,5539.0
2020-06-09 11:20:00,390.5,390.54,389.33,389.96,5906.0,390.5,390.54,389.33,389.96,5906.0
2020-06-09 11:25:00,389.98,391.6,389.8,391.47,20897.0,389.98,391.6,389.8,391.47,20897.0
2020-06-09 11:30:00,391.03,391.48,389.32,389.67,4828.0,391.03,391.48,389.32,389.67,4828.0
2020-06-09 11:35:00,389.83,390.11,388.69,389.74,11386.0,389.83,390.11,388.69,389.74,11386.0
2020-06-09 11:40:00,389.76,390.34,388.99,389.27,6037.0,389.76,390.34,388.99,389.27,6037.0
2020-06-09 11:45:00,389.35,390.16,389.35,390.15,3198.0,389.35,390.16,389.35,390.15,3198.0
2020-06-09 11:50:00,389.86,390.22,389.35,389.35,2459.0,389.86,390.22,389.35,389.35,2459.0
2020-06-09 11:55:00,389.36,390.2,389.13,389.53,6160.0,389.36,390.2,389.13,389.53,6160.0
2020-06-09 12:00:00,389.59,389.96,388.99,389.2,4391.0,389.59,389.96,388.99,389.2,4391.0
2020-06-09 12:05:00,389.11,389.91,389.11,389.91,5613.0,389.11,389.91,389.11,389.91,5613.0
2020-06-09 12:10:00,389.83,389.83,389.21,389.7,6656.0,389.83,389.83,389.21,389.7,6656.0
2020-06-09 12:15:00,389.76,390.25,389.31,390.18,4737.0,389.76,390.25,389.31,390.18,4737.0
2020-06-09 12:20:00,390.35,391.16,390.35,391.13,3300.0,390.35,391.16,390.35,391.13,3300.0
2020-06-09 12:25:00,391.27,392.62,391.25,391.87,15246.0,391.27,392.62,391.25,391.87,15246.0
2020-06-09 12:30:00,391.79,392.03,390.68,390.68,6299.0,391.79,392.03,390.68,390.68,6299.0
2020-06-09 12:35:00,390.66,391.9,390.56,391.68,4713.0,390.66,391.9,390.56,391.68,4713.0
2020-06-09 12:40:00,391.66,392.21,391.45,392.21,8132.0,391.66,392.21,391.45,392.21,8132.0
2020-06-09 12:45:00,392.18,392.9,391.81,392.59,10875.0,392.18,392.9,391.81,392.59,10875.0
2020-06-09 12:50:00,392.77,393.16,392.37,392.38,4092.0,392.77,393.16,392.37,392.38,4092.0
2020-06-09 12:55:00,392.4,392.4,391.46,391.69,6707.0,392.4,392.4,391.46,391.69,6707.0
2020-06-09 13:00:00,391.9,392.25,391.6,392.05,7228.0,391.9,392.25,391.6,392.05,7228.0
2020-06-09 13:05:00,392.23,392.97,391.92,392.89,7270.0,392.23,392.97,391.92,392.89,7270.0
2020-06-09 13:10:00,392.88,392.94,391.75,391.86,7985.0,392.88,392.94,391.75,391.86,7985.0
2020-06-09 13:15:00,392.02,392.58,391.81,392.02,6309.0,392.02,392.58,391.81,392.02,6309.0
2020-06-09 13:20:00,392.14,393.81,392.06,393.71,9616.0,392.14,393.81,392.06,393.71,9616.0
2020-06-09 13:25:00,393.83,393.85,393.39,393.85,8227.0,393.83,393.85,393.39,393.85,8227.0
2020-06-09 13:30:00,393.66,394.94,393.65,394.94,9801.0,393.66,394.94,393.65,394.94,9801.0
2020-06-09 13:35:00,394.84,396.87,394.52,396.04,66389.0,394.84,396.87,394.52,396.04,66389.0
2020-06-09 13:40:00,396.1,397.0,395.76,396.51,19618.0,396.1,397.0,395.76,396.51,19618.0
2020-06-09 13:45:00,396.37,396.42,395.82,396.24,7810.0,396.37,396.42,395.82,396.24,7810.0
2020-06-09 13:50:00,396.13,397.48,396.13,397.48,18194.0,396.13,397.48,396.13,397.48,18194.0
2020-06-09 13:55:00,397.27,398.0,396.99,397.17,16710.0,397.27,398.0,396.99,397.17,16710.0
2020-06-09 14:00:00,397.19,398.0,396.62,396.94,11717.0,397.19,398.0,396.62,396.94,11717.0
2020-06-09 14:05:00,396.84,397.2,396.45,396.48,4049.0,396.84,397.2,396.45,396.48,4049.0
2020-06-09 14:10:00,396.47,396.53,395.96,396.23,4907.0,396.47,396.53,395.96,396.23,4907.0
2020-06-09 14:15:00,396.32,396.38,395.59,395.74,16048.0,396.32,396.38,395.59,395.74,16048.0
2020-06-09 14:20:00,395.54,395.7,394.22,394.64,7499.0,395.54,395.7,394.22,394.64,7499.0
2020-06-09 14:25:00,394.47,395.21,394.28,395.08,5961.0,394.47,395.21,394.28,395.08,5961.0
2020-06-09 14:30:00,395.06,395.2,394.57,394.57,2974.0,395.06,395.2,394.57,394.57,2974.0
2020-06-09 14:35:00,394.48,394.48,393.71,393.87,4559.0,394.48,394.48,393.71,393.87,4559.0
2020-06-09 14:40:00,393.97,394.2,393.74,394.0,6638.0,393.97,394.2,393.74,394.0,6638.0
2020-06-09 14:45:00,393.99,394.03,393.23,393.84,12378.0,393.99,394.03,393.23,393.84,12378.0
2020-06-09 14:50:00,394.03,394.18,393.64,393.83,4082.0,394.03,394.18,393.64,393.83,4082.0
2020-06-09 14:55:00,393.73,394.02,393.34,393.93,6877.0,393.73,394.02,393.34,393.93,6877.0
2020-06-09 15:00:00,393.78,393.78,393.43,393.63,3130.0,393.78,393.78,393.43,393.63,3130.0
2020-06-09 15:05:00,393.79,394.4,393.61,394.2,9134.0,393.79,394.4,393.61,394.2,9134.0
2020-06-09 15:10:00,394.11,394.86,394.09,394.86,13114.0,394.11,394.86,394.09,394.86,13114.0
2020-06-09 15:15:00,394.87,394.95,394.33,394.54,13319.0,394.87,394.95,394.33,394.54,13319.0
2020-06-09 15:20:00,394.56,394.64,393.22,393.22,8649.0,394.56,394.64,393.22,393.22,8649.0
2020-06-09 15:25:00,393.18,393.35,391.84,391.92,16546.0,393.18,393.35,391.84,391.92,16546.0
2020-06-09 15:30:00,391.85,392.15,391.02,391.09,10543.0,391.85,392.15,391.02,391.09,10543.0
2020-06-09 15:35:00,391.02,391.24,390.05,390.83,19375.0,391.02,391.24,390.05,390.83,19375.0
2020-06-09 15:40:00,390.76,391.07,390.24,390.24,15637.0,390.76,391.07,390.24,390.24,15637.0
2020-06-09 15:45:00,390.43,390.6,390.05,390.13,19074.0,390.43,390.6,390.05,390.13,19074.0
2020-06-09 15:50:00,390.28,390.28,388.44,388.7,40080.0,390.28,390.28,388.44,388.7,40080.0
2020-06-09 15:55:00,388.65,389.65,388.64,388.8,66606.0,388.65,389.65,388.64,388.8,66606.0
2020-06-10 09:30:00,392.34,396.77,392.34,395.73,43623.0,392.34,396.77,392.34,395.73,43623.0
2020-06-10 09:35:00,395.29,397.33,394.34,395.57,22419.0,395.29,397.33,394.34,395.57,22419.0
2020-06-10 09:40:00,395.57,396.68,393.18,395.09,15165.0,395.57,396.68,393.18,395.09,15165.0
2020-06-10 09:45:00,395.31,395.45,392.5,394.34,10379.0,395.31,395.45,392.5,394.34,10379.0
2020-06-10 09:50:00,393.97,395.49,393.92,394.91,8901.0,393.97,395.49,393.92,394.91,8901.0
2020-06-10 09:55:00,394.86,396.04,394.28,395.44,18526.0,394.86,396.04,394.28,395.44,18526.0
2020-06-10 10:00:00,395.76,396.67,394.73,396.65,8260.0,395.76,396.67,394.73,396.65,8260.0
2020-06-10 10:05:00,396.74,398.42,396.24,397.9,24603.0,396.74,398.42,396.24,397.9,24603.0
2020-06-10 10:10:00,397.98,398.34,396.12,396.71,29259.0,397.98,398.34,396.12,396.71,29259.0
2020-06-10 10:15:00,396.37,398.0,395.5,395.63,9024.0,396.37,398.0,395.5,395.63,9024.0
2020-06-10 10:20:00,395.58,395.58,393.75,395.03,15597.0,395.58,395.58,393.75,395.03,15597.0
2020-06-10 10:25:00,394.72,395.96,393.64,394.43,13110.0,394.72,395.96,393.64,394.43,13110.0
2020-06-10 10:30:00,395.04,397.19,394.62,396.39,9124.0,395.04,397.19,394.62,396.39,9124.0
2020-06-10 10:35:00,396.41,397.34,396.29,397.01,6877.0,396.41,397.34,396.29,397.01,6877.0
2020-06-10 10:40:00,397.11,397.66,396.9,397.13,16163.0,397.11,397.66,396.9,397.13,16163.0
2020-06-10 10:45:00,397.31,397.89,396.32,396.52,8280.0,397.31,397.89,396.32,396.52,8280.0
2020-06-10 10:50:00,396.82,397.23,395.7,396.08,6457.0,396.82,397.23,395.7,396.08,6457.0
2020-06-10 10:55:00,395.97,396.05,394.13,394.94,12971.0,395.97,396.05,394.13,394.94,12971.0
2020-06-10 11:00:00,395.34,397.54,395.18,397.37,6503.0,395.34,397.54,395.18,397.37,6503.0
2020-06-10 11:05:00,397.18,399.17,397.04,398.28,16463.0,397.18,399.17,397.04,398.28,16463.0
2020-06-10 11:10:00,398.28,398.98,397.77,398.98,10671.0,398.28,398.98,397.77,398.98,10671.0
2020-06-10 11:15:00,398.63,399.16,398.03,398.07,12416.0,398.63,399.16,398.03,398.07,12416.0
2020-06-10 11:20:00,398.17,398.74,397.86,398.51,7836.0,398.17,398.74,397.86,398.51,7836.0
2020-06-10 11:25:00,398.43,399.59,398.43,399.47,8531.0,398.43,399.59,398.43,399.47,8531.0
2020-06-10 11:30:00,399.04,399.56,398.41,399.19,6504.0,399.04,399.56,398.41,399.19,6504.0
2020-06-10 11:35:00,398.96,399.9,398.23,399.82,10053.0,398.96,399.9,398.23,399.82,10053.0
2020-06-10 11:40:00,399.74,400.5,398.46,398.6,28915.0,399.74,400.5,398.46,398.6,28915.0
2020-06-10 11:45:00,398.73,398.86,398.13,398.55,3324.0,398.73,398.86,398.13,398.55,3324.0
2020-06-10 11:50:00,398.72,400.35,398.72,400.35,6645.0,398.72,400.35,398.72,400.35,6645.0
2020-06-10 11:55:00,399.89,399.93,398.32,398.47,7400.0,399.89,399.93,398.32,398.47,7400.0
2020-06-10 12:00:00,398.54,399.43,397.24,397.34,13303.0,398.54,399.43,397.24,397.34,13303.0
2020-06-10 12:05:00,397.58,398.17,396.54,396.76,14676.0,397.58,398.17,396.54,396.76,14676.0
2020-06-10 12:10:00,396.85,397.95,396.85,397.57,8761.0,396.85,397.95,396.85,397.57,8761.0
2020-06-10 12:15:00,397.82,398.64,397.42,398.49,5838.0,397.82,398.64,397.42,398.49,5838.0
2020-06-10 12:20:00,398.37,399.96,398.01,399.8,11006.0,398.37,399.96,398.01,399.8,11006.0
2020-06-10 12:25:00,399.81,401.66,399.81,401.16,25290.0,399.81,401.66,399.81,401.16,25290.0
2020-06-10 12:30:00,401.05,401.7,400.35,400.93,13059.0,401.05,401.7,400.35,400.93,13059.0
2020-06-10 12:35:00,401.0,401.26,400.46,401.0,5968.0,401.0,401.26,400.46,401.0,5968.0
2020-06-10 12:40:00,400.89,401.41,400.36,400.72,8544.0,400.89,401.41,400.36,400.72,8544.0
2020-06-10 12:45:00,400.49,400.49,399.91,400.12,4631.0,400.49,400.49,399.91,400.12,4631.0
2020-06-10 12:50:00,400.14,400.61,399.91,400.1,2639.0,400.14,400.61,399.91,400.1,2639.0
2020-06-10 12:55:00,400.21,400.21,399.4,399.76,4771.0,400.21,400.21,399.4,399.76,4771.0
2020-06-10 13:00:00,399.85,399.85,397.74,397.92,13537.0,399.85,399.85,397.74,397.92,13537.0
2020-06-10 13:05:00,398.12,398.91,397.97,398.48,4007.0,398.12,398.91,397.97,398.48,4007.0
2020-06-10 13:10:00,398.41,398.71,397.78,398.0,4641.0,398.41,398.71,397.78,398.0,4641.0
2020-06-10 13:15:00,398.4,398.86,397.92,398.46,4341.0,398.4,398.86,397.92,398.46,4341.0
2020-06-10 13:20:00,398.46,398.57,397.38,397.72,6098.0,398.46,398.57,397.38,397.72,6098.0
2020-06-10 13:25:00,397.49,398.34,397.49,397.71,2500.0,397.49,398.34,397.49,397.71,2500.0
2020-06-10 13:30:00,397.62,398.29,397.12,397.64,8339.0,397.62,398.29,397.12,397.64,8339.0
2020-06-10 13:35:00,397.59,398.22,397.56,397.7,4630.0,397.59,398.22,397.56,397.7,4630.0
2020-06-10 13:40:00,397.94,398.11,397.71,397.92,2434.0,397.94,398.11,397.71,397.92,2434.0
2020-06-10 13:45:00,397.9,398.21,397.66,397.76,3439.0,397.9,398.21,397.66,397.76,3439.0
2020-06-10 13:50:00,397.86,398.13,397.39,397.39,4386.0,397.86,398.13,397.39,397.39,4386.0
2020-06-10 13:55:00,397.32,397.59,396.71,397.22,4283.0,397.32,397.59,396.71,397.22,4283.0
2020-06-10 14:00:00,397.78,399.69,395.0,399.43,12215.0,397.78,399.69,395.0,399.43,12215.0
2020-06-10 14:05:00,399.4,399.57,397.82,398.09,4510.0,399.4,399.57,397.82,398.09,4510.0
2020-06-10 14:10:00,398.09,399.8,398.08,399.11,6201.0,398.09,399.8,398.08,399.11,6201.0
2020-06-10 14:15:00,399.69,401.0,399.48,400.4,14968.0,399.69,401.0,399.48,400.4,14968.0
2020-06-10 14:20:00,400.63,401.41,400.35,401.27,7245.0,400.63,401.41,400.35,401.27,7245.0
2020-06-10 14:25:00,401.44,402.72,401.17,402.64,16398.0,401.44,402.72,401.17,402.64,16398.0
2020-06-10 14:30:00,402.57,402.66,400.72,400.77,5747.0,402.57,402.66,400.72,400.77,5747.0
2020-06-10 14:35:00,401.12,401.27,400.19,400.77,6377.0,401.12,401.27,400.19,400.77,6377.0
2020-06-10 14:40:00,400.53,401.38,398.91,401.06,16434.0,400.53,401.38,398.91,401.06,16434.0
2020-06-10 14:45:00,400.81,401.93,400.67,400.74,4956.0,400.81,401.93,400.67,400.74,4956.0
2020-06-10 14:50:00,401.07,401.07,398.92,399.39,16149.0,401.07,401.07,398.92,399.39,16149.0
2020-06-10 14:55:00,399.09,400.35,399.08,400.18,5495.0,399.09,400.35,399.08,400.18,5495.0
2020-06-10 15:00:00,400.62,400.89,399.33,400.37,25406.0,400.62,400.89,399.33,400.37,25406.0
2020-06-10 15:05:00,400.99,403.47,400.81,402.98,11773.0,400.99,403.47,400.81,402.98,11773.0
2020-06-10 15:10:00,403.19,403.47,402.8,403.23,14821.0,403.19,403.47,402.8,403.23,14821.0
2020-06-10 15:15:00,403.13,404.17,403.13,403.98,19476.0,403.13,404.17,403.13,403.98,19476.0
2020-06-10 15:20:00,404.03,404.63,403.75,404.36,14200.0,404.03,404.63,403.75,404.36,14200.0
2020-06-10 15:25:00,404.47,405.0,403.6,404.73,25243.0,404.47,405.0,403.6,404.73,25243.0
2020-06-10 15:30:00,404.77,405.1,404.06,404.43,14324.0,404.77,405.1,404.06,404.43,14324.0
2020-06-10 15:35:00,404.41,404.83,403.98,404.82,12272.0,404.41,404.83,403.98,404.82,12272.0
2020-06-10 15:40:00,404.74,405.53,404.44,404.89,18297.0,404.74,405.53,404.44,404.89,18297.0
2020-06-10 15:45:00,404.94,404.94,402.91,403.47,18003.0,404.94,404.94,402.91,403.47,18003.0
2020-06-10 15:50:00,402.82,404.11,402.17,402.37,26488.0,402.82,404.11,402.17,402.37,26488.0
2020-06-10 15:55:00,402.39,402.55,401.29,401.3,45704.0,402.39,402.55,401.29,401.3,45704.0
2020-06-11 09:30:00,393.83,394.05,390.5,391.85,77096.0,393.83,394.05,390.5,391.85,77096.0
2020-06-11 09:35:00,392.07,392.41,387.06,389.13,44252.0,392.07,392.41,387.06,389.13,44252.0
2020-06-11 09:40:00,389.47,390.0,386.03,387.42,28394.0,389.47,390.0,386.03,387.42,28394.0
2020-06-11 09:45:00,387.41,391.23,386.85,390.95,14331.0,387.41,391.23,386.85,390.95,14331.0
2020-06-11 09:50:00,391.13,392.19,389.33,392.05,42534.0,391.13,392.19,389.33,392.05,42534.0
2020-06-11 09:55:00,392.06,393.86,391.06,393.86,47374.0,392.06,393.86,391.06,393.86,47374.0
2020-06-11 10:00:00,393.98,395.53,391.56,393.0,66159.0,393.98,395.53,391.56,393.0,66159.0
2020-06-11 10:05:00,393.1,395.15,393.0,394.14,7554.0,393.1,395.15,393.0,394.14,7554.0
2020-06-11 10:10:00,394.15,397.46,393.96,396.64,26747.0,394.15,397.46,393.96,396.64,26747.0
2020-06-11 10:15:00,396.68,396.92,395.09,396.17,25754.0,396.68,396.92,395.09,396.17,25754.0
2020-06-11 10:20:00,396.34,396.8,395.5,395.81,16284.0,396.34,396.8,395.5,395.81,16284.0
2020-06-11 10:25:00,396.19,396.47,394.13,394.13,15918.0,396.19,396.47,394.13,394.13,15918.0
2020-06-11 10:30:00,393.93,395.53,393.77,395.44,14229.0,393.93,395.53,393.77,395.44,14229.0
2020-06-11 10:35:00,395.26,395.75,394.73,395.13,7880.0,395.26,395.75,394.73,395.13,7880.0
2020-06-11 10:40:00,395.19,395.2,392.27,392.28,12142.0,395.19,395.2,392.27,392.28,12142.0
2020-06-11 10:45:00,392.28,392.28,389.61,389.69,21549.0,392.28,392.28,389.61,389.69,21549.0
2020-06-11 10:50:00,389.84,390.74,387.47,388.28,18280.0,389.84,390.74,387.47,388.28,18280.0
2020-06-11 10:55:00,388.3,388.49,386.5,386.89,12787.0,388.3,388.49,386.5,386.89,12787.0
2020-06-11 11:00:00,387.18,387.18,383.0,384.39,59255.0,387.18,387.18,383.0,384.39,59255.0
2020-06-11 11:05:00,384.13,386.62,383.59,386.01,23363.0,384.13,386.62,383.59,386.01,23363.0
2020-06-11 11:10:00,386.0,386.84,384.28,384.95,19760.0,386.0,386.84,384.28,384.95,19760.0
2020-06-11 11:15:00,385.13,387.0,385.09,386.31,17274.0,385.13,387.0,385.09,386.31,17274.0
2020-06-11 11:20:00,386.09,387.7,386.09,387.09,22128.0,386.09,387.7,386.09,387.09,22128.0
2020-06-11 11:25:00,387.52,387.63,386.14,386.49,11080.0,387.52,387.63,386.14,386.49,11080.0
2020-06-11 11:30:00,386.29,386.8,385.11,385.26,8081.0,386.29,386.8,385.11,385.26,8081.0
2020-06-11 11:35:00,385.3,385.75,384.83,385.53,10459.0,385.3,385.75,384.83,385.53,10459.0
2020-06-11 11:40:00,385.29,385.41,382.92,383.77,20429.0,385.29,385.41,382.92,383.77,20429.0
2020-06-11 11:45:00,383.8,384.01,382.17,382.24,15782.0,383.8,384.01,382.17,382.24,15782.0
2020-06-11 11:50:00,382.19,383.35,381.67,383.15,18451.0,382.19,383.35,381.67,383.15,18451.0
2020-06-11 11:55:00,383.01,384.0,382.72,384.0,11137.0,383.01,384.0,382.72,384.0,11137.0
2020-06-11 12:00:00,383.94,384.99,383.3,384.51,10318.0,383.94,384.99,383.3,384.51,10318.0
2020-06-11 12:05:00,384.73,385.13,383.08,383.72,10012.0,384.73,385.13,383.08,383.72,10012.0
2020-06-11 12:10:00,383.75,384.48,383.1,383.39,12818.0,383.75,384.48,383.1,383.39,12818.0
2020-06-11 12:15:00,383.33,383.33,381.34,381.34,17368.0,383.33,383.33,381.34,381.34,17368.0
2020-06-11 12:20:00,381.34,382.19,380.97,381.33,17500.0,381.34,382.19,380.97,381.33,17500.0
2020-06-11 12:25:00,380.99,380.99,378.68,380.32,27641.0,380.99,380.99,378.68,380.32,27641.0
2020-06-11 12:30:00,380.38,381.98,380.03,381.31,24039.0,380.38,381.98,380.03,381.31,24039.0
2020-06-11 12:35:00,381.31,381.71,380.06,380.06,19546.0,381.31,381.71,380.06,380.06,19546.0
2020-06-11 12:40:00,380.45,380.79,378.88,378.9,21057.0,380.45,380.79,378.88,378.9,21057.0
2020-06-11 12:45:00,379.23,379.23,376.88,377.05,33226.0,379.23,379.23,376.88,377.05,33226.0
2020-06-11 12:50:00,377.01,377.23,374.5,374.94,23750.0,377.01,377.23,374.5,374.94,23750.0
2020-06-11 12:55:00,375.16,376.96,374.0,376.0,21982.0,375.16,376.96,374.0,376.0,21982.0
2020-06-11 13:00:00,376.0,379.44,375.98,379.18,15606.0,376.0,379.44,375.98,379.18,15606.0
2020-06-11 13:05:00,378.87,379.36,378.33,378.49,22016.0,378.87,379.36,378.33,378.49,22016.0
2020-06-11 13:10:00,378.25,379.21,377.68,378.8,8859.0,378.25,379.21,377.68,378.8,8859.0
2020-06-11 13:15:00,378.9,380.59,378.9,379.7,11620.0,378.9,380.59,378.9,379.7,11620.0
2020-06-11 13:20:00,379.76,380.43,379.55,379.73,14103.0,379.76,380.43,379.55,379.73,14103.0
2020-06-11 13:25:00,379.73,380.14,377.93,378.08,16403.0,379.73,380.14,377.93,378.08,16403.0
2020-06-11 13:30:00,378.08,378.42,376.97,377.82,20871.0,378.08,378.42,376.97,377.82,20871.0
2020-06-11 13:35:00,377.66,377.96,376.22,376.37,17911.0,377.66,377.96,376.22,376.37,17911.0
2020-06-11 13:40:00,376.46,376.99,375.27,375.27,15977.0,376.46,376.99,375.27,375.27,15977.0
2020-06-11 13:45:00,375.06,376.67,375.05,375.88,20783.0,375.06,376.67,375.05,375.88,20783.0
2020-06-11 13:50:00,375.76,378.22,375.62,378.1,20538.0,375.76,378.22,375.62,378.1,20538.0
2020-06-11 13:55:00,378.13,378.98,377.66,378.56,17372.0,378.13,378.98,377.66,378.56,17372.0
2020-06-11 14:00:00,378.39,378.39,376.41,376.44,13563.0,378.39,378.39,376.41,376.44,13563.0
2020-06-11 14:05:00,376.59,378.44,376.59,377.86,45553.0,376.59,378.44,376.59,377.86,45553.0
2020-06-11 14:10:00,377.93,378.17,375.44,375.78,11995.0,377.93,378.17,375.44,375.78,11995.0
2020-06-11 14:15:00,376.0,376.25,374.86,374.86,10924.0,376.0,376.25,374.86,374.86,10924.0
2020-06-11 14:20:00,375.04,376.79,374.87,376.54,48623.0,375.04,376.79,374.87,376.54,48623.0
2020-06-11 14:25:00,376.51,377.09,375.32,377.0,68039.0,376.51,377.09,375.32,377.0,68039.0
2020-06-11 14:30:00,376.75,378.15,375.59,375.95,76534.0,376.75,378.15,375.59,375.95,76534.0
2020-06-11 14:35:00,376.01,376.32,374.52,374.84,16602.0,376.01,376.32,374.52,374.84,16602.0
2020-06-11 14:40:00,374.79,375.06,373.6,374.89,18640.0,374.79,375.06,373.6,374.89,18640.0
2020-06-11 14:45:00,374.92,375.6,374.5,374.5,16926.0,374.92,375.6,374.5,374.5,16926.0
2020-06-11 14:50:00,374.65,375.16,372.87,373.77,12528.0,374.65,375.16,372.87,373.77,12528.0
2020-06-11 14:55:00,373.76,374.95,373.21,374.63,11591.0,373.76,374.95,373.21,374.63,11591.0
2020-06-11 15:00:00,374.73,376.23,374.21,376.23,13907.0,374.73,376.23,374.21,376.23,13907.0
2020-06-11 15:05:00,376.23,378.31,376.11,377.38,23655.0,376.23,378.31,376.11,377.38,23655.0
2020-06-11 15:10:00,377.34,378.18,375.75,375.89,14817.0,377.34,378.18,375.75,375.89,14817.0
2020-06-11 15:15:00,375.72,376.7,375.0,376.09,10971.0,375.72,376.7,375.0,376.09,10971.0
2020-06-11 15:20:00,376.03,376.03,374.57,374.87,23119.0,376.03,376.03,374.57,374.87,23119.0
2020-06-11 15:25:00,374.84,375.52,373.67,375.5,12875.0,374.84,375.52,373.67,375.5,12875.0
2020-06-11 15:30:00,375.19,376.23,374.13,375.73,23732.0,375.19,376.23,374.13,375.73,23732.0
2020-06-11 15:35:00,375.18,375.79,374.86,375.16,20251.0,375.18,375.79,374.86,375.16,20251.0
2020-06-11 15:40:00,375.14,378.71,375.14,378.69,33506.0,375.14,378.71,375.14,378.69,33506.0
2020-06-11 15:45:00,378.52,378.68,375.51,375.93,41098.0,378.52,378.68,375.51,375.93,41098.0
2020-06-11 15:50:00,375.38,375.7,373.69,375.31,52620.0,375.38,375.7,373.69,375.31,52620.0
2020-06-11 15:55:00,375.41,376.44,374.35,375.19,115793.0,375.41,376.44,374.35,375.19,115793.0
2020-06-12 09:30:00,387.62,390.8,384.96,389.97,85745.0,387.62,390.8,384.96,389.97,85745.0
2020-06-12 09:35:00,389.35,390.35,386.5,389.27,30153.0,389.35,390.35,386.5,389.27,30153.0
2020-06-12 09:40:00,389.31,392.38,388.78,389.92,31234.0,389.31,392.38,388.78,389.92,31234.0
2020-06-12 09:45:00,389.24,390.66,389.2,389.2,11327.0,389.24,390.66,389.2,389.2,11327.0
2020-06-12 09:50:00,389.14,390.88,388.57,390.88,19249.0,389.14,390.88,388.57,390.88,19249.0
2020-06-12 09:55:00,390.79,390.79,388.93,389.87,12535.0,390.79,390.79,388.93,389.87,12535.0
2020-06-12 10:00:00,389.65,391.5,389.03,389.23,17842.0,389.65,391.5,389.03,389.23,17842.0
2020-06-12 10:05:00,389.38,389.86,386.51,386.51,22959.0,389.38,389.86,386.51,386.51,22959.0
2020-06-12 10:10:00,387.31,388.77,386.44,386.66,17943.0,387.31,388.77,386.44,386.66,17943.0
2020-06-12 10:15:00,387.04,388.51,386.67,387.41,18405.0,387.04,388.51,386.67,387.41,18405.0
2020-06-12 10:20:00,387.55,389.72,387.55,389.12,13504.0,387.55,389.72,387.55,389.12,13504.0
2020-06-12 10:25:00,388.92,389.83,388.29,388.4,7378.0,388.92,389.83,388.29,388.4,7378.0
2020-06-12 10:30:00,388.32,390.35,387.86,389.96,13817.0,388.32,390.35,387.86,389.96,13817.0
2020-06-12 10:35:00,389.75,390.39,387.6,387.88,11384.0,389.75,390.39,387.6,387.88,11384.0
2020-06-12 10:40:00,387.86,388.97,387.46,388.41,8450.0,387.86,388.97,387.46,388.41,8450.0
2020-06-12 10:45:00,387.8,389.47,387.49,388.26,9317.0,387.8,389.47,387.49,388.26,9317.0
2020-06-12 10:50:00,387.86,387.86,385.06,386.28,12459.0,387.86,387.86,385.06,386.28,12459.0
2020-06-12 10:55:00,385.81,386.72,382.85,383.22,21799.0,385.81,386.72,382.85,383.22,21799.0
2020-06-12 11:00:00,383.32,383.95,380.33,380.33,11020.0,383.32,383.95,380.33,380.33,11020.0
2020-06-12 11:05:00,380.48,384.41,380.47,383.94,12496.0,380.48,384.41,380.47,383.94,12496.0
2020-06-12 11:10:00,383.62,384.69,382.32,382.32,12054.0,383.62,384.69,382.32,382.32,12054.0
2020-06-12 11:15:00,383.38,384.56,380.46,380.52,7853.0,383.38,384.56,380.46,380.52,7853.0
2020-06-12 11:20:00,380.57,382.38,380.05,380.57,12816.0,380.57,382.38,380.05,380.57,12816.0
2020-06-12 11:25:00,380.86,383.55,380.86,383.0,8846.0,380.86,383.55,380.86,383.0,8846.0
2020-06-12 11:30:00,383.19,386.37,382.49,385.59,11344.0,383.19,386.37,382.49,385.59,11344.0
2020-06-12 11:35:00,386.02,386.52,384.98,385.66,7560.0,386.02,386.52,384.98,385.66,7560.0
2020-06-12 11:40:00,385.65,385.65,383.72,383.9,16230.0,385.65,385.65,383.72,383.9,16230.0
2020-06-12 11:45:00,384.65,386.49,384.37,385.81,7837.0,384.65,386.49,384.37,385.81,7837.0
2020-06-12 11:50:00,385.58,387.15,385.26,387.15,8097.0,385.58,387.15,385.26,387.15,8097.0
2020-06-12 11:55:00,386.79,387.38,386.47,387.0,2878.0,386.79,387.38,386.47,387.0,2878.0
2020-06-12 12:00:00,387.18,387.24,386.17,387.1,5732.0,387.18,387.24,386.17,387.1,5732.0
2020-06-12 12:05:00,387.28,387.28,385.85,385.85,7226.0,387.28,387.28,385.85,385.85,7226.0
2020-06-12 12:10:00,385.85,385.89,385.06,385.7,3954.0,385.85,385.89,385.06,385.7,3954.0
2020-06-12 12:15:00,385.19,386.5,384.78,385.96,4507.0,385.19,386.5,384.78,385.96,4507.0
2020-06-12 12:20:00,386.06,386.81,385.07,385.07,4074.0,386.06,386.81,385.07,385.07,4074.0
2020-06-12 12:25:00,385.12,385.78,384.17,385.05,4300.0,385.12,385.78,384.17,385.05,4300.0
2020-06-12 12:30:00,385.01,385.24,383.24,383.24,4865.0,385.01,385.24,383.24,383.24,4865.0
2020-06-12 12:35:00,383.18,383.56,382.84,382.84,9222.0,383.18,383.56,382.84,382.84,9222.0
2020-06-12 12:40:00,383.01,384.42,383.01,383.59,4854.0,383.01,384.42,383.01,383.59,4854.0
2020-06-12 12:45:00,383.78,383.78,382.95,383.34,3807.0,383.78,383.78,382.95,383.34,3807.0
2020-06-12 12:50:00,384.06,385.2,384.06,384.94,4660.0,384.06,385.2,384.06,384.94,4660.0
2020-06-12 12:55:00,384.79,385.42,384.75,385.15,2363.0,384.79,385.42,384.75,385.15,2363.0
2020-06-12 13:00:00,384.79,384.79,382.58,382.58,3058.0,384.79,384.79,382.58,382.58,3058.0
2020-06-12 13:05:00,382.42,383.45,382.42,382.96,3145.0,382.42,383.45,382.42,382.96,3145.0
2020-06-12 13:10:00,382.96,383.24,382.5,382.79,3436.0,382.96,383.24,382.5,382.79,3436.0
2020-06-12 13:15:00,382.64,382.82,381.76,382.15,3761.0,382.64,382.82,381.76,382.15,3761.0
2020-06-12 13:20:00,381.81,383.0,381.32,381.32,3597.0,381.81,383.0,381.32,381.32,3597.0
2020-06-12 13:25:00,382.11,383.27,381.05,381.49,17182.0,382.11,383.27,381.05,381.49,17182.0
2020-06-12 13:30:00,381.51,381.92,380.2,380.2,14625.0,381.51,381.92,380.2,380.2,14625.0
2020-06-12 13:35:00,380.25,381.0,379.42,379.68,9593.0,380.25,381.0,379.42,379.68,9593.0
2020-06-12 13:40:00,379.49,381.6,379.07,380.5,6109.0,379.49,381.6,379.07,380.5,6109.0
2020-06-12 13:45:00,380.49,380.62,378.76,378.89,8748.0,380.49,380.62,378.76,378.89,8748.0
2020-06-12 13:50:00,379.19,379.71,378.41,379.07,10359.0,379.19,379.71,378.41,379.07,10359.0
2020-06-12 13:55:00,379.23,380.18,377.76,377.96,9036.0,379.23,380.18,377.76,377.96,9036.0
2020-06-12 14:00:00,377.87,380.77,377.84,379.93,4272.0,377.87,380.77,377.84,379.93,4272.0
2020-06-12 14:05:00,379.98,379.98,378.29,378.61,3348.0,379.98,379.98,378.29,378.61,3348.0
2020-06-12 14:10:00,378.79,381.87,378.79,380.96,7691.0,378.79,381.87,378.79,380.96,7691.0
2020-06-12 14:15:00,380.8,381.88,379.79,379.79,10114.0,380.8,381.88,379.79,379.79,10114.0
2020-06-12 14:20:00,379.83,381.53,379.78,381.53,4197.0,379.83,381.53,379.78,381.53,4197.0
2020-06-12 14:25:00,381.74,382.47,381.26,381.49,4793.0,381.74,382.47,381.26,381.49,4793.0
2020-06-12 14:30:00,382.64,383.96,381.77,382.7,6500.0,382.64,383.96,381.77,382.7,6500.0
2020-06-12 14:35:00,383.04,383.56,381.87,382.25,5471.0,383.04,383.56,381.87,382.25,5471.0
2020-06-12 14:40:00,382.34,382.98,381.0,381.95,6270.0,382.34,382.98,381.0,381.95,6270.0
2020-06-12 14:45:00,381.88,383.46,381.69,382.7,2769.0,381.88,383.46,381.69,382.7,2769.0
2020-06-12 14:50:00,382.41,383.15,381.22,383.15,7116.0,382.41,383.15,381.22,383.15,7116.0
2020-06-12 14:55:00,383.49,383.49,382.4,382.51,4449.0,383.49,383.49,382.4,382.51,4449.0
2020-06-12 15:00:00,383.82,384.62,383.72,383.73,5829.0,383.82,384.62,383.72,383.73,5829.0
2020-06-12 15:05:00,384.07,385.03,383.52,383.91,5599.0,384.07,385.03,383.52,383.91,5599.0
2020-06-12 15:10:00,384.09,384.96,384.06,384.57,4111.0,384.09,384.96,384.06,384.57,4111.0
2020-06-12 15:15:00,384.55,384.56,382.41,382.95,11867.0,384.55,384.56,382.41,382.95,11867.0
2020-06-12 15:20:00,383.16,383.74,381.98,382.14,4419.0,383.16,383.74,381.98,382.14,4419.0
2020-06-12 15:25:00,381.9,382.82,381.03,381.62,9555.0,381.9,382.82,381.03,381.62,9555.0
2020-06-12 15:30:00,381.94,382.63,381.23,382.5,6203.0,381.94,382.63,381.23,382.5,6203.0
2020-06-12 15:35:00,383.06,383.74,382.58,382.91,9931.0,383.06,383.74,382.58,382.91,9931.0
2020-06-12 15:40:00,383.03,383.45,382.12,383.45,9037.0,383.03,383.45,382.12,383.45,9037.0
2020-06-12 15:45:00,383.32,384.72,383.32,384.38,12111.0,383.32,384.72,383.32,384.38,12111.0
2020-06-12 15:50:00,384.47,384.9,383.27,384.56,27592.0,384.47,384.9,383.27,384.56,27592.0
2020-06-12 15:55:00,384.6,385.75,384.49,385.14,42270.0,384.6,385.75,384.49,385.14,42270.0
2020-06-15 09:30:00,378.2,382.73,375.37,375.88,44980.0,378.2,382.73,375.37,375.88,44980.0
2020-06-15 09:35:00,376.29,381.98,375.82,379.84,12285.0,376.29,381.98,375.82,379.84,12285.0
2020-06-15 09:40:00,381.13,381.5,377.98,377.98,11701.0,381.13,381.5,377.98,377.98,11701.0
2020-06-15 09:45:00,378.81,380.04,378.32,379.46,11794.0,378.81,380.04,378.32,379.46,11794.0
2020-06-15 09:50:00,379.27,381.01,378.92,380.71,8490.0,379.27,381.01,378.92,380.71,8490.0
2020-06-15 09:55:00,380.9,381.67,380.15,381.57,22780.0,380.9,381.67,380.15,381.57,22780.0
2020-06-15 10:00:00,381.68,383.63,380.9,383.5,23080.0,381.68,383.63,380.9,383.5,23080.0
2020-06-15 10:05:00,383.77,385.34,383.5,384.98,12944.0,383.77,385.34,383.5,384.98,12944.0
2020-06-15 10:10:00,385.0,386.0,383.96,385.31,16816.0,385.0,386.0,383.96,385.31,16816.0
2020-06-15 10:15:00,384.51,384.55,383.32,384.0,8734.0,384.51,384.55,383.32,384.0,8734.0
2020-06-15 10:20:00,383.99,384.0,382.76,382.87,5720.0,383.99,384.0,382.76,382.87,5720.0
2020-06-15 10:25:00,382.79,383.68,381.84,383.11,10608.0,382.79,383.68,381.84,383.11,10608.0
2020-06-15 10:30:00,382.4,384.58,382.4,384.58,6558.0,382.4,384.58,382.4,384.58,6558.0
2020-06-15 10:35:00,384.63,384.67,382.78,382.78,15115.0,384.63,384.67,382.78,382.78,15115.0
2020-06-15 10:40:00,382.4,382.56,381.71,382.46,4616.0,382.4,382.56,381.71,382.46,4616.0
2020-06-15 10:45:00,383.06,385.43,383.06,384.53,9986.0,383.06,385.43,383.06,384.53,9986.0
2020-06-15 10:50:00,383.96,384.46,383.35,383.5,9748.0,383.96,384.46,383.35,383.5,9748.0
2020-06-15 10:55:00,383.52,384.0,383.0,383.66,20269.0,383.52,384.0,383.0,383.66,20269.0
2020-06-15 11:00:00,383.95,385.15,383.4,385.03,17156.0,383.95,385.15,383.4,385.03,17156.0
2020-06-15 11:05:00,385.37,385.9,384.5,385.0,4553.0,385.37,385.9,384.5,385.0,4553.0
2020-06-15 11:10:00,384.93,385.57,384.4,385.17,11055.0,384.93,385.57,384.4,385.17,11055.0
2020-06-15 11:15:00,385.12,385.2,383.72,383.88,9223.0,385.12,385.2,383.72,383.88,9223.0
2020-06-15 11:20:00,384.01,386.65,383.96,386.37,11151.0,384.01,386.65,383.96,386.37,11151.0
2020-06-15 11:25:00,386.35,386.51,384.64,385.73,28071.0,386.35,386.51,384.64,385.73,28071.0
2020-06-15 11:30:00,386.25,386.5,385.16,385.88,16142.0,386.25,386.5,385.16,385.88,16142.0
2020-06-15 11:35:00,385.99,387.15,385.82,386.55,6458.0,385.99,387.15,385.82,386.55,6458.0
2020-06-15 11:40:00,386.79,387.01,385.41,385.77,6134.0,386.79,387.01,385.41,385.77,6134.0
2020-06-15 11:45:00,386.23,386.5,385.43,385.53,5339.0,386.23,386.5,385.43,385.53,5339.0
2020-06-15 11:50:00,385.63,386.57,385.02,385.02,5146.0,385.63,386.57,385.02,385.02,5146.0
2020-06-15 11:55:00,385.46,386.65,385.38,385.73,7525.0,385.46,386.65,385.38,385.73,7525.0
2020-06-15 12:00:00,385.8,387.77,385.7,387.48,10081.0,385.8,387.77,385.7,387.48,10081.0
2020-06-15 12:05:00,387.33,387.35,386.37,386.59,10960.0,387.33,387.35,386.37,386.59,10960.0
2020-06-15 12:10:00,386.7,387.15,386.22,386.28,2900.0,386.7,387.15,386.22,386.28,2900.0
2020-06-15 12:15:00,386.47,386.94,386.12,386.93,4518.0,386.47,386.94,386.12,386.93,4518.0
2020-06-15 12:20:00,386.75,386.92,386.31,386.92,5429.0,386.75,386.92,386.31,386.92,5429.0
2020-06-15 12:25:00,386.91,387.41,386.58,387.08,5848.0,386.91,387.41,386.58,387.08,5848.0
2020-06-15 12:30:00,387.08,387.14,385.76,385.88,7242.0,387.08,387.14,385.76,385.88,7242.0
2020-06-15 12:35:00,386.03,386.48,385.88,386.43,5285.0,386.03,386.48,385.88,386.43,5285.0
2020-06-15 12:40:00,386.35,386.94,386.26,386.76,3450.0,386.35,386.94,386.26,386.76,3450.0
2020-06-15 12:45:00,386.71,387.76,386.54,387.48,4800.0,386.71,387.76,386.54,387.48,4800.0
2020-06-15 12:50:00,387.37,387.52,386.7,387.23,5404.0,387.37,387.52,386.7,387.23,5404.0
2020-06-15 12:55:00,387.22,387.85,386.98,387.66,3258.0,387.22,387.85,386.98,387.66,3258.0
2020-06-15 13:00:00,387.67,387.67,387.04,387.46,3200.0,387.67,387.67,387.04,387.46,3200.0
2020-06-15 13:05:00,387.32,387.91,386.99,387.91,3800.0,387.32,387.91,386.99,387.91,3800.0
2020-06-15 13:10:00,388.07,389.44,388.07,389.32,13467.0,388.07,389.44,388.07,389.32,13467.0
2020-06-15 13:15:00,389.42,390.08,389.22,389.81,16897.0,389.42,390.08,389.22,389.81,16897.0
2020-06-15 13:20:00,389.63,390.06,389.23,389.43,5963.0,389.63,390.06,389.23,389.43,5963.0
2020-06-15 13:25:00,389.32,389.74,389.09,389.32,4674.0,389.32,389.74,389.09,389.32,4674.0
2020-06-15 13:30:00,389.47,389.67,388.73,389.47,6597.0,389.47,389.67,388.73,389.47,6597.0
2020-06-15 13:35:00,389.62,390.99,389.62,390.96,10743.0,389.62,390.99,389.62,390.96,10743.0
2020-06-15 13:40:00,390.9,391.32,389.94,390.1,5066.0,390.9,391.32,389.94,390.1,5066.0
2020-06-15 13:45:00,390.18,390.18,389.48,389.73,6482.0,390.18,390.18,389.48,389.73,6482.0
2020-06-15 13:50:00,389.84,390.82,389.84,390.38,4217.0,389.84,390.82,389.84,390.38,4217.0
2020-06-15 13:55:00,390.31,390.32,389.28,389.45,3562.0,390.31,390.32,389.28,389.45,3562.0
2020-06-15 14:00:00,389.69,392.15,389.69,391.9,10553.0,389.69,392.15,389.69,391.9,10553.0
2020-06-15 14:05:00,391.79,392.64,391.45,391.85,9013.0,391.79,392.64,391.45,391.85,9013.0
2020-06-15 14:10:00,391.99,392.2,390.74,391.63,7600.0,391.99,392.2,390.74,391.63,7600.0
2020-06-15 14:15:00,391.92,393.41,391.92,392.97,8258.0,391.92,393.41,391.92,392.97,8258.0
2020-06-15 14:20:00,392.68,393.23,391.77,393.0,10362.0,392.68,393.23,391.77,393.0,10362.0
2020-06-15 14:25:00,392.97,393.43,391.62,391.62,10050.0,392.97,393.43,391.62,391.62,10050.0
2020-06-15 14:30:00,392.23,392.64,391.18,391.85,12370.0,392.23,392.64,391.18,391.85,12370.0
2020-06-15 14:35:00,391.89,392.97,391.89,392.3,2916.0,391.89,392.97,391.89,392.3,2916.0
2020-06-15 14:40:00,392.42,393.98,392.32,392.33,11763.0,392.42,393.98,392.32,392.33,11763.0
2020-06-15 14:45:00,392.51,393.27,392.51,393.08,13038.0,392.51,393.27,392.51,393.08,13038.0
2020-06-15 14:50:00,393.17,393.17,391.58,392.09,2707.0,393.17,393.17,391.58,392.09,2707.0
2020-06-15 14:55:00,392.11,392.69,391.97,392.5,5725.0,392.11,392.69,391.97,392.5,5725.0
2020-06-15 15:00:00,392.27,393.35,392.14,393.01,6588.0,392.27,393.35,392.14,393.01,6588.0
2020-06-15 15:05:00,392.94,392.95,391.81,392.03,7527.0,392.94,392.95,391.81,392.03,7527.0
2020-06-15 15:10:00,392.43,392.68,391.48,391.83,4098.0,392.43,392.68,391.48,391.83,4098.0
2020-06-15 15:15:00,391.74,392.35,391.52,391.75,2876.0,391.74,392.35,391.52,391.75,2876.0
2020-06-15 15:20:00,391.84,392.03,390.86,391.49,10923.0,391.84,392.03,390.86,391.49,10923.0
2020-06-15 15:25:00,391.49,392.0,390.5,390.58,8589.0,391.49,392.0,390.5,390.58,8589.0
2020-06-15 15:30:00,390.74,390.84,390.14,390.53,7308.0,390.74,390.84,390.14,390.53,7308.0
2020-06-15 15:35:00,390.65,391.47,390.17,391.1,18825.0,390.65,391.47,390.17,391.1,18825.0
2020-06-15 15:40:00,391.09,392.01,390.53,391.81,9166.0,391.09,392.01,390.53,391.81,9166.0
2020-06-15 15:45:00,391.56,392.48,391.32,392.1,13195.0,391.56,392.48,391.32,392.1,13195.0
2020-06-15 15:50:00,392.04,393.74,391.68,392.35,33649.0,392.04,393.74,391.68,392.35,33649.0
2020-06-15 15:55:00,392.3,392.87,391.81,392.5,50253.0,392.3,392.87,391.81,392.5,50253.0
2020-06-16 09:30:00,400.0,402.87,398.5,399.21,58138.0,400.0,402.87,398.5,399.21,58138.0
2020-06-16 09:35:00,399.21,401.74,399.02,400.19,18100.0,399.21,401.74,399.02,400.19,18100.0
2020-06-16 09:40:00,399.97,400.84,398.14,400.56,13662.0,399.97,400.84,398.14,400.56,13662.0
2020-06-16 09:45:00,401.18,402.84,400.58,401.95,19545.0,401.18,402.84,400.58,401.95,19545.0
2020-06-16 09:50:00,401.8,401.8,399.12,400.49,19705.0,401.8,401.8,399.12,400.49,19705.0
2020-06-16 09:55:00,400.35,400.79,400.01,400.09,9068.0,400.35,400.79,400.01,400.09,9068.0
2020-06-16 10:00:00,400.29,401.15,399.52,400.48,9210.0,400.29,401.15,399.52,400.48,9210.0
2020-06-16 10:05:00,400.38,400.89,399.47,400.06,4469.0,400.38,400.89,399.47,400.06,4469.0
2020-06-16 10:10:00,400.03,400.88,399.69,399.93,6935.0,400.03,400.88,399.69,399.93,6935.0
2020-06-16 10:15:00,399.92,400.51,398.6,398.73,7135.0,399.92,400.51,398.6,398.73,7135.0
2020-06-16 10:20:00,398.67,398.67,397.31,398.54,9841.0,398.67,398.67,397.31,398.54,9841.0
2020-06-16 10:25:00,398.16,399.24,398.16,398.62,7164.0,398.16,399.24,398.16,398.62,7164.0
2020-06-16 10:30:00,398.84,399.84,398.83,399.51,7336.0,398.84,399.84,398.83,399.51,7336.0
2020-06-16 10:35:00,399.34,400.1,398.0,398.9,10964.0,399.34,400.1,398.0,398.9,10964.0
2020-06-16 10:40:00,398.86,398.86,396.85,397.38,12434.0,398.86,398.86,396.85,397.38,12434.0
2020-06-16 10:45:00,397.25,398.0,396.25,397.56,8323.0,397.25,398.0,396.25,397.56,8323.0
2020-06-16 10:50:00,397.45,397.55,394.0,394.66,10423.0,397.45,397.55,394.0,394.66,10423.0
2020-06-16 10:55:00,394.75,396.0,391.98,392.28,10869.0,394.75,396.0,391.98,392.28,10869.0
2020-06-16 11:00:00,391.36,392.39,389.19,392.23,21175.0,391.36,392.39,389.19,392.23,21175.0
2020-06-16 11:05:00,391.6,392.92,391.57,392.55,22805.0,391.6,392.92,391.57,392.55,22805.0
2020-06-16 11:10:00,393.09,393.77,391.09,393.55,29246.0,393.09,393.77,391.09,393.55,29246.0
2020-06-16 11:15:00,393.72,395.81,393.72,393.92,13612.0,393.72,395.81,393.72,393.92,13612.0
2020-06-16 11:20:00,393.78,394.66,392.83,393.9,11842.0,393.78,394.66,392.83,393.9,11842.0
2020-06-16 11:25:00,394.19,394.2,392.49,393.05,11124.0,394.19,394.2,392.49,393.05,11124.0
2020-06-16 11:30:00,393.04,394.57,392.04,392.86,15109.0,393.04,394.57,392.04,392.86,15109.0
2020-06-16 11:35:00,393.09,393.89,391.81,393.18,12108.0,393.09,393.89,391.81,393.18,12108.0
2020-06-16 11:40:00,392.86,395.18,392.58,394.73,14411.0,392.86,395.18,392.58,394.73,14411.0
2020-06-16 11:45:00,394.83,395.54,394.72,395.12,5860.0,394.83,395.54,394.72,395.12,5860.0
2020-06-16 11:50:00,395.34,395.69,394.32,394.88,9169.0,395.34,395.69,394.32,394.88,9169.0
2020-06-16 11:55:00,394.89,395.06,392.99,393.55,11729.0,394.89,395.06,392.99,393.55,11729.0
2020-06-16 12:00:00,394.16,394.18,392.81,393.55,4206.0,394.16,394.18,392.81,393.55,4206.0
2020-06-16 12:05:00,393.68,393.75,393.0,393.36,4506.0,393.68,393.75,393.0,393.36,4506.0
2020-06-16 12:10:00,393.23,394.52,393.23,394.0,3400.0,393.23,394.52,393.23,394.0,3400.0
2020-06-16 12:15:00,393.87,394.22,392.69,393.51,9790.0,393.87,394.22,392.69,393.51,9790.0
2020-06-16 12:20:00,393.8,394.38,393.0,393.72,6194.0,393.8,394.38,393.0,393.72,6194.0
2020-06-16 12:25:00,393.66,394.44,393.65,394.35,6241.0,393.66,394.44,393.65,394.35,6241.0
2020-06-16 12:30:00,394.39,395.04,394.33,394.95,5058.0,394.39,395.04,394.33,394.95,5058.0
2020-06-16 12:35:00,394.58,395.79,394.47,395.79,5393.0,394.58,395.79,394.47,395.79,5393.0
2020-06-16 12:40:00,395.77,396.28,395.3,396.22,5265.0,395.77,396.28,395.3,396.22,5265.0
2020-06-16 12:45:00,396.23,396.73,396.04,396.21,7977.0,396.23,396.73,396.04,396.21,7977.0
2020-06-16 12:50:00,396.18,397.44,396.03,397.42,6287.0,396.18,397.44,396.03,397.42,6287.0
2020-06-16 12:55:00,397.42,398.0,396.92,397.98,7402.0,397.42,398.0,396.92,397.98,7402.0
2020-06-16 13:00:00,398.11,398.42,397.81,397.81,4604.0,398.11,398.42,397.81,397.81,4604.0
2020-06-16 13:05:00,397.73,398.39,397.25,398.39,6690.0,397.73,398.39,397.25,398.39,6690.0
2020-06-16 13:10:00,398.4,398.75,397.57,398.39,4525.0,398.4,398.75,397.57,398.39,4525.0
2020-06-16 13:15:00,398.22,399.07,398.09,399.07,2364.0,398.22,399.07,398.09,399.07,2364.0
2020-06-16 13:20:00,399.05,399.31,398.82,399.08,3429.0,399.05,399.31,398.82,399.08,3429.0
2020-06-16 13:25:00,398.98,398.98,398.26,398.28,2577.0,398.98,398.98,398.26,398.28,2577.0
2020-06-16 13:30:00,398.04,398.33,395.72,396.75,12361.0,398.04,398.33,395.72,396.75,12361.0
2020-06-16 13:35:00,396.58,396.94,396.37,396.37,3037.0,396.58,396.94,396.37,396.37,3037.0
2020-06-16 13:40:00,396.01,397.84,396.0,397.59,4246.0,396.01,397.84,396.0,397.59,4246.0
2020-06-16 13:45:00,397.52,397.77,397.46,397.63,1487.0,397.52,397.77,397.46,397.63,1487.0
2020-06-16 13:50:00,397.6,397.6,395.99,396.1,4380.0,397.6,397.6,395.99,396.1,4380.0
2020-06-16 13:55:00,395.81,396.88,395.52,396.74,3062.0,395.81,396.88,395.52,396.74,3062.0
2020-06-16 14:00:00,396.84,399.19,396.84,398.73,104635.0,396.84,399.19,396.84,398.73,104635.0
2020-06-16 14:05:00,398.8,399.34,398.6,399.06,13987.0,398.8,399.34,398.6,399.06,13987.0
2020-06-16 14:10:00,399.18,400.2,399.18,399.65,17130.0,399.18,400.2,399.18,399.65,17130.0
2020-06-16 14:15:00,399.65,400.5,399.28,399.38,15868.0,399.65,400.5,399.28,399.38,15868.0
2020-06-16 14:20:00,399.21,399.26,396.84,398.37,9089.0,399.21,399.26,396.84,398.37,9089.0
2020-06-16 14:25:00,398.3,398.43,397.09,397.51,5733.0,398.3,398.43,397.09,397.51,5733.0
2020-06-16 14:30:00,397.71,398.63,397.31,397.43,5632.0,397.71,398.63,397.31,397.43,5632.0
2020-06-16 14:35:00,397.21,397.86,397.21,397.45,4097.0,397.21,397.86,397.21,397.45,4097.0
2020-06-16 14:40:00,397.68,397.82,396.87,397.4,5196.0,397.68,397.82,396.87,397.4,5196.0
2020-06-16 14:45:00,397.56,398.0,396.65,398.0,2617.0,397.56,398.0,396.65,398.0,2617.0
2020-06-16 14:50:00,397.94,398.58,397.79,398.58,3557.0,397.94,398.58,397.79,398.58,3557.0
2020-06-16 14:55:00,398.69,398.69,397.91,398.33,3854.0,398.69,398.69,397.91,398.33,3854.0
2020-06-16 15:00:00,398.25,398.61,397.68,398.01,5487.0,398.25,398.61,397.68,398.01,5487.0
2020-06-16 15:05:00,398.08,398.14,396.52,396.88,4713.0,398.08,398.14,396.52,396.88,4713.0
2020-06-16 15:10:00,396.77,397.59,396.77,397.59,3984.0,396.77,397.59,396.77,397.59,3984.0
2020-06-16 15:15:00,397.36,397.44,396.43,396.67,13681.0,397.36,397.44,396.43,396.67,13681.0
2020-06-16 15:20:00,396.76,397.82,396.76,397.57,9060.0,396.76,397.82,396.76,397.57,9060.0
2020-06-16 15:25:00,397.48,398.71,397.48,398.18,9921.0,397.48,398.71,397.48,398.18,9921.0
2020-06-16 15:30:00,398.18,399.28,397.95,399.26,9254.0,398.18,399.28,397.95,399.26,9254.0
2020-06-16 15:35:00,399.04,399.11,397.66,397.96,13895.0,399.04,399.11,397.66,397.96,13895.0
2020-06-16 15:40:00,397.96,398.17,396.54,397.01,20025.0,397.96,398.17,396.54,397.01,20025.0
2020-06-16 15:45:00,396.92,397.88,396.35,397.28,16205.0,396.92,397.88,396.35,397.28,16205.0
2020-06-16 15:50:00,396.78,398.16,396.63,397.32,30344.0,396.78,398.16,396.63,397.32,30344.0
2020-06-16 15:55:00,397.19,398.87,396.76,398.87,55634.0,397.19,398.87,396.76,398.87,55634.0
2020-06-17 09:30:00,400.01,403.5,400.01,403.5,31825.0,400.01,403.5,400.01,403.5,31825.0
2020-06-17 09:35:00,403.48,403.63,401.01,402.98,9629.0,403.48,403.63,401.01,402.98,9629.0
2020-06-17 09:40:00,402.79,406.2,402.79,405.93,36946.0,402.79,406.2,402.79,405.93,36946.0
2020-06-17 09:45:00,405.68,405.98,403.41,404.18,17808.0,405.68,405.98,403.41,404.18,17808.0
2020-06-17 09:50:00,404.25,404.47,402.5,403.58,21134.0,404.25,404.47,402.5,403.58,21134.0
2020-06-17 09:55:00,403.69,404.98,402.75,404.44,25458.0,403.69,404.98,402.75,404.44,25458.0
2020-06-17 10:00:00,404.71,406.28,404.14,404.19,25484.0,404.71,406.28,404.14,404.19,25484.0
2020-06-17 10:05:00,404.55,407.5,404.02,407.19,49459.0,404.55,407.5,404.02,407.19,49459.0
2020-06-17 10:10:00,407.25,407.5,404.79,405.44,27627.0,407.25,407.5,404.79,405.44,27627.0
2020-06-17 10:15:00,405.78,407.59,403.98,404.41,25784.0,405.78,407.59,403.98,404.41,25784.0
2020-06-17 10:20:00,404.35,405.99,403.86,404.61,16898.0,404.35,405.99,403.86,404.61,16898.0
2020-06-17 10:25:00,404.58,405.78,403.35,405.78,14330.0,404.58,405.78,403.35,405.78,14330.0
2020-06-17 10:30:00,405.24,406.85,404.91,406.22,9752.0,405.24,406.85,404.91,406.22,9752.0
2020-06-17 10:35:00,406.16,407.16,405.88,407.0,21368.0,406.16,407.16,405.88,407.0,21368.0
2020-06-17 10:40:00,406.19,406.98,405.76,406.46,6202.0,406.19,406.98,405.76,406.46,6202.0
2020-06-17 10:45:00,406.59,407.04,405.13,405.64,14470.0,406.59,407.04,405.13,405.64,14470.0
2020-06-17 10:50:00,405.52,406.71,405.52,405.86,27699.0,405.52,406.71,405.52,405.86,27699.0
2020-06-17 10:55:00,406.15,406.84,405.5,405.57,26214.0,406.15,406.84,405.5,405.57,26214.0
2020-06-17 11:00:00,405.55,406.27,404.58,405.68,24497.0,405.55,406.27,404.58,405.68,24497.0
2020-06-17 11:05:00,405.6,406.53,405.25,406.53,6883.0,405.6,406.53,405.25,406.53,6883.0
2020-06-17 11:10:00,406.53,407.4,405.7,406.1,9041.0,406.53,407.4,405.7,406.1,9041.0
2020-06-17 11:15:00,405.77,406.53,405.35,405.93,5601.0,405.77,406.53,405.35,405.93,5601.0
2020-06-17 11:20:00,406.11,406.12,404.06,404.37,6650.0,406.11,406.12,404.06,404.37,6650.0
2020-06-17 11:25:00,404.53,405.23,404.51,404.92,6299.0,404.53,405.23,404.51,404.92,6299.0
2020-06-17 11:30:00,405.21,405.38,404.64,404.64,7084.0,405.21,405.38,404.64,404.64,7084.0
2020-06-17 11:35:00,404.92,405.24,404.38,405.04,11772.0,404.92,405.24,404.38,405.04,11772.0
2020-06-17 11:40:00,405.0,405.32,404.36,404.4,10383.0,405.0,405.32,404.36,404.4,10383.0
2020-06-17 11:45:00,404.56,404.56,401.55,401.55,23063.0,404.56,404.56,401.55,401.55,23063.0
2020-06-17 11:50:00,401.55,403.38,401.44,403.37,5750.0,401.55,403.38,401.44,403.37,5750.0
2020-06-17 11:55:00,403.54,403.63,402.87,403.37,7384.0,403.54,403.63,402.87,403.37,7384.0
2020-06-17 12:00:00,403.5,404.0,402.79,403.56,10164.0,403.5,404.0,402.79,403.56,10164.0
2020-06-17 12:05:00,403.37,404.18,403.35,403.6,10973.0,403.37,404.18,403.35,403.6,10973.0
2020-06-17 12:10:00,403.54,404.07,402.85,402.87,17660.0,403.54,404.07,402.85,402.87,17660.0
2020-06-17 12:15:00,402.84,403.31,402.79,402.86,3020.0,402.84,403.31,402.79,402.86,3020.0
2020-06-17 12:20:00,403.07,403.23,402.68,402.86,3374.0,403.07,403.23,402.68,402.86,3374.0
2020-06-17 12:25:00,402.78,403.37,402.78,403.18,3002.0,402.78,403.37,402.78,403.18,3002.0
2020-06-17 12:30:00,403.24,404.35,403.23,404.26,11795.0,403.24,404.35,403.23,404.26,11795.0
2020-06-17 12:35:00,404.26,405.49,404.24,405.48,37230.0,404.26,405.49,404.24,405.48,37230.0
2020-06-17 12:40:00,405.45,405.75,405.29,405.49,16311.0,405.45,405.75,405.29,405.49,16311.0
2020-06-17 12:45:00,405.53,405.69,404.78,405.44,4227.0,405.53,405.69,404.78,405.44,4227.0
2020-06-17 12:50:00,405.44,405.62,405.09,405.15,6319.0,405.44,405.62,405.09,405.15,6319.0
2020-06-17 12:55:00,405.0,405.18,404.79,404.96,3650.0,405.0,405.18,404.79,404.96,3650.0
2020-06-17 13:00:00,405.15,405.25,404.8,404.89,5811.0,405.15,405.25,404.8,404.89,5811.0
2020-06-17 13:05:00,404.75,405.05,404.14,405.05,9277.0,404.75,405.05,404.14,405.05,9277.0
2020-06-17 13:10:00,405.07,405.25,404.82,405.25,4980.0,405.07,405.25,404.82,405.25,4980.0
2020-06-17 13:15:00,405.38,405.79,405.21,405.24,6980.0,405.38,405.79,405.21,405.24,6980.0
2020-06-17 13:20:00,405.49,405.67,404.97,405.38,5709.0,405.49,405.67,404.97,405.38,5709.0
2020-06-17 13:25:00,405.36,405.54,405.0,405.49,7299.0,405.36,405.54,405.0,405.49,7299.0
2020-06-17 13:30:00,405.7,406.23,405.45,405.93,12664.0,405.7,406.23,405.45,405.93,12664.0
2020-06-17 13:35:00,405.64,405.98,404.9,405.98,10437.0,405.64,405.98,404.9,405.98,10437.0
2020-06-17 13:40:00,405.83,405.83,405.24,405.73,3276.0,405.83,405.83,405.24,405.73,3276.0
2020-06-17 13:45:00,405.65,406.11,405.33,406.11,11155.0,405.65,406.11,405.33,406.11,11155.0
2020-06-17 13:50:00,406.0,406.11,404.5,404.78,8936.0,406.0,406.11,404.5,404.78,8936.0
2020-06-17 13:55:00,404.69,404.71,403.6,403.6,5250.0,404.69,404.71,403.6,403.6,5250.0
2020-06-17 14:00:00,403.61,403.8,403.0,403.52,10884.0,403.61,403.8,403.0,403.52,10884.0
2020-06-17 14:05:00,403.65,404.02,403.51,403.75,5711.0,403.65,404.02,403.51,403.75,5711.0
2020-06-17 14:10:00,403.75,403.92,403.21,403.21,5812.0,403.75,403.92,403.21,403.21,5812.0
2020-06-17 14:15:00,403.28,403.41,403.0,403.0,3948.0,403.28,403.41,403.0,403.0,3948.0
2020-06-17 14:20:00,403.14,403.5,402.92,403.28,4305.0,403.14,403.5,402.92,403.28,4305.0
2020-06-17 14:25:00,403.01,404.08,402.7,403.58,12818.0,403.01,404.08,402.7,403.58,12818.0
2020-06-17 14:30:00,403.83,404.05,403.63,403.89,5753.0,403.83,404.05,403.63,403.89,5753.0
2020-06-17 14:35:00,404.04,404.23,403.72,404.11,3006.0,404.04,404.23,403.72,404.11,3006.0
2020-06-17 14:40:00,404.12,404.46,403.66,403.66,4951.0,404.12,404.46,403.66,403.66,4951.0
2020-06-17 14:45:00,403.9,403.91,403.13,403.26,1788.0,403.9,403.91,403.13,403.26,1788.0
2020-06-17 14:50:00,403.04,403.54,402.92,403.05,2576.0,403.04,403.54,402.92,403.05,2576.0
2020-06-17 14:55:00,403.01,403.16,401.37,401.37,7360.0,403.01,403.16,401.37,401.37,7360.0
2020-06-17 15:00:00,401.21,401.31,400.88,401.29,6394.0,401.21,401.31,400.88,401.29,6394.0
2020-06-17 15:05:00,401.28,401.65,400.83,401.37,5294.0,401.28,401.65,400.83,401.37,5294.0
2020-06-17 15:10:00,401.45,401.54,400.68,400.68,6674.0,401.45,401.54,400.68,400.68,6674.0
2020-06-17 15:15:00,400.84,401.06,400.41,400.42,5674.0,400.84,401.06,400.41,400.42,5674.0
2020-06-17 15:20:00,400.17,400.26,398.75,398.87,11974.0,400.17,400.26,398.75,398.87,11974.0
2020-06-17 15:25:00,399.02,399.41,398.05,399.33,18558.0,399.02,399.41,398.05,399.33,18558.0
2020-06-17 15:30:00,399.17,400.24,398.64,400.18,11105.0,399.17,400.24,398.64,400.18,11105.0
2020-06-17 15:35:00,400.21,400.23,399.45,399.89,10400.0,400.21,400.23,399.45,399.89,10400.0
2020-06-17 15:40:00,399.8,399.99,398.98,399.19,8009.0,399.8,399.99,398.98,399.19,8009.0
2020-06-17 15:45:00,399.22,399.78,399.03,399.03,7324.0,399.22,399.78,399.03,399.03,7324.0
2020-06-17 15:50:00,399.25,400.74,399.25,400.44,15963.0,399.25,400.74,399.25,400.44,15963.0
2020-06-17 15:55:00,400.52,401.25,400.15,400.49,24828.0,400.52,401.25,400.15,400.49,24828.0
2020-06-18 09:30:00,402.26,403.54,401.02,402.74,27673.0,402.26,403.54,401.02,402.74,27673.0
2020-06-18 09:35:00,402.56,403.48,400.22,401.65,11029.0,402.56,403.48,400.22,401.65,11029.0
2020-06-18 09:40:00,401.61,403.61,401.61,403.6,7959.0,401.61,403.61,401.61,403.6,7959.0
2020-06-18 09:45:00,403.86,404.49,402.61,403.8,46841.0,403.86,404.49,402.61,403.8,46841.0
2020-06-18 09:50:00,403.36,403.57,401.53,402.02,13859.0,403.36,403.57,401.53,402.02,13859.0
2020-06-18 09:55:00,401.77,402.29,400.69,400.98,6705.0,401.77,402.29,400.69,400.98,6705.0
2020-06-18 10:00:00,400.97,401.27,399.27,401.27,36469.0,400.97,401.27,399.27,401.27,36469.0
2020-06-18 10:05:00,401.69,401.9,401.0,401.43,30504.0,401.69,401.9,401.0,401.43,30504.0
2020-06-18 10:10:00,401.46,401.46,399.73,400.02,9101.0,401.46,401.46,399.73,400.02,9101.0
2020-06-18 10:15:00,400.52,400.53,397.69,398.3,12346.0,400.52,400.53,397.69,398.3,12346.0
2020-06-18 10:20:00,398.31,398.57,396.1,397.62,15543.0,398.31,398.57,396.1,397.62,15543.0
2020-06-18 10:25:00,397.54,398.57,396.89,397.75,8717.0,397.54,398.57,396.89,397.75,8717.0
2020-06-18 10:30:00,397.52,398.99,396.11,398.67,7444.0,397.52,398.99,396.11,398.67,7444.0
2020-06-18 10:35:00,398.81,400.18,398.72,399.3,6129.0,398.81,400.18,398.72,399.3,6129.0
2020-06-18 10:40:00,399.43,400.45,399.06,400.18,4844.0,399.43,400.45,399.06,400.18,4844.0
2020-06-18 10:45:00,400.55,401.11,400.15,400.52,5892.0,400.55,401.11,400.15,400.52,5892.0
2020-06-18 10:50:00,400.6,401.06,400.38,401.06,5656.0,400.6,401.06,400.38,401.06,5656.0
2020-06-18 10:55:00,400.94,402.49,400.75,402.16,7499.0,400.94,402.49,400.75,402.16,7499.0
2020-06-18 11:00:00,402.31,402.5,401.35,401.8,7987.0,402.31,402.5,401.35,401.8,7987.0
2020-06-18 11:05:00,402.24,403.53,402.09,403.31,7002.0,402.24,403.53,402.09,403.31,7002.0
2020-06-18 11:10:00,403.52,403.74,402.37,403.42,6011.0,403.52,403.74,402.37,403.42,6011.0
2020-06-18 11:15:00,403.75,403.99,402.59,403.0,8374.0,403.75,403.99,402.59,403.0,8374.0
2020-06-18 11:20:00,402.82,402.82,401.56,401.69,7872.0,402.82,402.82,401.56,401.69,7872.0
2020-06-18 11:25:00,401.46,401.54,400.15,400.5,5890.0,401.46,401.54,400.15,400.5,5890.0
2020-06-18 11:30:00,400.57,400.71,398.53,398.57,7455.0,400.57,400.71,398.53,398.57,7455.0
2020-06-18 11:35:00,398.75,399.28,398.13,399.28,8103.0,398.75,399.28,398.13,399.28,8103.0
2020-06-18 11:40:00,399.1,399.28,398.58,398.82,4365.0,399.1,399.28,398.58,398.82,4365.0
2020-06-18 11:45:00,399.25,400.93,399.17,400.39,5933.0,399.25,400.93,399.17,400.39,5933.0
2020-06-18 11:50:00,400.52,400.52,399.56,400.25,6383.0,400.52,400.52,399.56,400.25,6383.0
2020-06-18 11:55:00,400.54,400.55,399.57,400.0,7703.0,400.54,400.55,399.57,400.0,7703.0
2020-06-18 12:00:00,399.97,400.51,399.58,400.14,3585.0,399.97,400.51,399.58,400.14,3585.0
2020-06-18 12:05:00,400.33,400.76,399.87,400.42,5499.0,400.33,400.76,399.87,400.42,5499.0
2020-06-18 12:10:00,400.18,400.18,398.9,399.56,3931.0,400.18,400.18,398.9,399.56,3931.0
2020-06-18 12:15:00,399.71,400.11,399.16,399.31,7679.0,399.71,400.11,399.16,399.31,7679.0
2020-06-18 12:20:00,399.48,399.61,399.08,399.1,6744.0,399.48,399.61,399.08,399.1,6744.0
2020-06-18 12:25:00,399.32,400.15,399.03,399.39,5814.0,399.32,400.15,399.03,399.39,5814.0
2020-06-18 12:30:00,399.58,399.72,399.05,399.34,4753.0,399.58,399.72,399.05,399.34,4753.0
2020-06-18 12:35:00,399.66,400.0,399.28,399.28,4759.0,399.66,400.0,399.28,399.28,4759.0
2020-06-18 12:40:00,399.22,399.42,398.5,398.76,5304.0,399.22,399.42,398.5,398.76,5304.0
2020-06-18 12:45:00,398.91,399.24,398.82,398.93,3458.0,398.91,399.24,398.82,398.93,3458.0
2020-06-18 12:50:00,399.05,399.25,398.76,399.0,6726.0,399.05,399.25,398.76,399.0,6726.0
2020-06-18 12:55:00,398.92,399.35,398.86,399.0,6602.0,398.92,399.35,398.86,399.0,6602.0
2020-06-18 13:00:00,399.04,399.04,398.49,398.67,6827.0,399.04,399.04,398.49,398.67,6827.0
2020-06-18 13:05:00,398.59,399.0,398.48,398.66,4549.0,398.59,399.0,398.48,398.66,4549.0
2020-06-18 13:10:00,398.94,399.13,398.46,398.91,13408.0,398.94,399.13,398.46,398.91,13408.0
2020-06-18 13:15:00,399.14,399.25,398.62,398.96,9808.0,399.14,399.25,398.62,398.96,9808.0
2020-06-18 13:20:00,398.81,398.98,398.18,398.18,6690.0,398.81,398.98,398.18,398.18,6690.0
2020-06-18 13:25:00,398.11,398.58,397.91,398.53,10901.0,398.11,398.58,397.91,398.53,10901.0
2020-06-18 13:30:00,398.4,399.16,398.4,398.97,6979.0,398.4,399.16,398.4,398.97,6979.0
2020-06-18 13:35:00,398.81,399.2,398.75,399.02,10250.0,398.81,399.2,398.75,399.02,10250.0
2020-06-18 13:40:00,398.82,399.27,398.82,399.04,7436.0,398.82,399.27,398.82,399.04,7436.0
2020-06-18 13:45:00,399.12,399.56,398.98,399.27,4893.0,399.12,399.56,398.98,399.27,4893.0
2020-06-18 13:50:00,399.45,400.0,399.38,399.57,10893.0,399.45,400.0,399.38,399.57,10893.0
2020-06-18 13:55:00,399.93,400.18,399.69,400.11,10417.0,399.93,400.18,399.69,400.11,10417.0
2020-06-18 14:00:00,400.14,400.32,399.57,399.73,5654.0,400.14,400.32,399.57,399.73,5654.0
2020-06-18 14:05:00,400.07,400.08,397.71,398.11,8469.0,400.07,400.08,397.71,398.11,8469.0
2020-06-18 14:10:00,398.08,399.23,398.06,399.23,8865.0,398.08,399.23,398.06,399.23,8865.0
2020-06-18 14:15:00,399.08,399.1,398.51,398.74,6409.0,399.08,399.1,398.51,398.74,6409.0
2020-06-18 14:20:00,398.74,399.02,398.56,398.68,4233.0,398.74,399.02,398.56,398.68,4233.0
2020-06-18 14:25:00,398.67,399.03,398.67,398.96,5685.0,398.67,399.03,398.67,398.96,5685.0
2020-06-18 14:30:00,398.99,399.34,398.53,399.28,10329.0,398.99,399.34,398.53,399.28,10329.0
2020-06-18 14:35:00,399.2,399.23,398.75,399.1,3259.0,399.2,399.23,398.75,399.1,3259.0
2020-06-18 14:40:00,399.04,399.25,398.5,398.59,7398.0,399.04,399.25,398.5,398.59,7398.0
2020-06-18 14:45:00,398.77,398.77,398.13,398.61,9637.0,398.77,398.77,398.13,398.61,9637.0
2020-06-18 14:50:00,398.72,399.28,398.48,398.84,14550.0,398.72,399.28,398.48,398.84,14550.0
2020-06-18 14:55:00,398.86,399.2,398.67,398.81,8972.0,398.86,399.2,398.67,398.81,8972.0
2020-06-18 15:00:00,398.74,398.74,397.45,397.76,8599.0,398.74,398.74,397.45,397.76,8599.0
2020-06-18 15:05:00,397.74,398.12,397.59,397.97,9910.0,397.74,398.12,397.59,397.97,9910.0
2020-06-18 15:10:00,398.09,398.09,397.43,397.44,8224.0,398.09,398.09,397.43,397.44,8224.0
2020-06-18 15:15:00,397.48,397.91,397.36,397.71,7497.0,397.48,397.91,397.36,397.71,7497.0
2020-06-18 15:20:00,397.78,398.0,397.54,397.73,8320.0,397.78,398.0,397.54,397.73,8320.0
2020-06-18 15:25:00,397.8,398.76,397.72,398.72,8410.0,397.8,398.76,397.72,398.72,8410.0
2020-06-18 15:30:00,398.82,398.88,398.4,398.53,17408.0,398.82,398.88,398.4,398.53,17408.0
2020-06-18 15:35:00,398.63,398.66,398.13,398.62,10556.0,398.63,398.66,398.13,398.62,10556.0
2020-06-18 15:40:00,398.47,398.69,398.19,398.67,7337.0,398.47,398.69,398.19,398.67,7337.0
2020-06-18 15:45:00,398.68,399.44,398.68,399.37,16983.0,398.68,399.44,398.68,399.37,16983.0
2020-06-18 15:50:00,399.62,401.16,399.29,400.75,32951.0,399.62,401.16,399.29,400.75,32951.0
2020-06-18 15:55:00,400.87,401.29,400.35,400.97,50604.0,400.87,401.29,400.35,400.97,50604.0
2020-06-19 09:30:00,406.25,406.25,403.53,405.04,131447.0,406.25,406.25,403.53,405.04,131447.0
2020-06-19 09:35:00,404.46,406.45,403.9,406.39,16784.0,404.46,406.45,403.9,406.39,16784.0
2020-06-19 09:40:00,406.09,406.83,404.0,404.1,18026.0,406.09,406.83,404.0,404.1,18026.0
2020-06-19 09:45:00,404.19,405.53,403.61,405.1,10916.0,404.19,405.53,403.61,405.1,10916.0
2020-06-19 09:50:00,405.5,405.74,404.06,404.39,7505.0,405.5,405.74,404.06,404.39,7505.0
2020-06-19 09:55:00,404.51,405.48,404.02,404.34,8423.0,404.51,405.48,404.02,404.34,8423.0
2020-06-19 10:00:00,404.26,404.43,402.23,404.39,12040.0,404.26,404.43,402.23,404.39,12040.0
2020-06-19 10:05:00,404.56,406.13,404.24,405.75,11154.0,404.56,406.13,404.24,405.75,11154.0
2020-06-19 10:10:00,405.72,406.18,405.26,405.44,5899.0,405.72,406.18,405.26,405.44,5899.0
2020-06-19 10:15:00,405.55,405.57,403.61,403.88,7759.0,405.55,405.57,403.61,403.88,7759.0
2020-06-19 10:20:00,403.96,405.33,403.95,404.99,3168.0,403.96,405.33,403.95,404.99,3168.0
2020-06-19 10:25:00,405.08,405.63,404.01,404.61,14267.0,405.08,405.63,404.01,404.61,14267.0
2020-06-19 10:30:00,404.79,405.88,404.79,405.76,4601.0,404.79,405.88,404.79,405.76,4601.0
2020-06-19 10:35:00,405.6,407.44,405.6,406.99,16986.0,405.6,407.44,405.6,406.99,16986.0
2020-06-19 10:40:00,406.45,406.63,405.95,406.61,2634.0,406.45,406.63,405.95,406.61,2634.0
2020-06-19 10:45:00,406.8,407.0,405.95,406.55,2463.0,406.8,407.0,405.95,406.55,2463.0
2020-06-19 10:50:00,406.55,406.71,405.56,405.6,7366.0,406.55,406.71,405.56,405.6,7366.0
2020-06-19 10:55:00,405.81,406.1,405.4,405.81,8430.0,405.81,406.1,405.4,405.81,8430.0
2020-06-19 11:00:00,405.97,406.23,405.38,406.0,23351.0,405.97,406.23,405.38,406.0,23351.0
2020-06-19 11:05:00,406.12,406.75,405.74,406.52,31212.0,406.12,406.75,405.74,406.52,31212.0
2020-06-19 11:10:00,406.5,407.5,406.44,407.39,39308.0,406.5,407.5,406.44,407.39,39308.0
2020-06-19 11:15:00,407.39,407.99,406.04,406.04,11224.0,407.39,407.99,406.04,406.04,11224.0
2020-06-19 11:20:00,406.12,407.63,405.59,407.62,5583.0,406.12,407.63,405.59,407.62,5583.0
2020-06-19 11:25:00,407.74,407.75,406.91,407.0,6341.0,407.74,407.75,406.91,407.0,6341.0
2020-06-19 11:30:00,406.86,407.11,405.93,406.15,5171.0,406.86,407.11,405.93,406.15,5171.0
2020-06-19 11:35:00,406.11,406.7,405.98,406.02,3003.0,406.11,406.7,405.98,406.02,3003.0
2020-06-19 11:40:00,405.93,406.14,405.44,405.67,7555.0,405.93,406.14,405.44,405.67,7555.0
2020-06-19 11:45:00,405.75,406.47,405.69,406.12,3424.0,405.75,406.47,405.69,406.12,3424.0
2020-06-19 11:50:00,406.03,406.52,405.45,406.41,2876.0,406.03,406.52,405.45,406.41,2876.0
2020-06-19 11:55:00,406.03,406.03,404.36,405.07,3689.0,406.03,406.03,404.36,405.07,3689.0
2020-06-19 12:00:00,405.38,405.64,404.74,404.84,3600.0,405.38,405.64,404.74,404.84,3600.0
2020-06-19 12:05:00,404.63,404.73,403.31,403.76,7775.0,404.63,404.73,403.31,403.76,7775.0
2020-06-19 12:10:00,403.74,403.91,401.85,402.13,6556.0,403.74,403.91,401.85,402.13,6556.0
2020-06-19 12:15:00,401.93,402.63,399.69,399.94,12372.0,401.93,402.63,399.69,399.94,12372.0
2020-06-19 12:20:00,400.19,401.0,399.07,399.94,11206.0,400.19,401.0,399.07,399.94,11206.0
2020-06-19 12:25:00,399.43,401.89,399.43,401.89,10001.0,399.43,401.89,399.43,401.89,10001.0
2020-06-19 12:30:00,401.81,402.35,401.57,401.69,5529.0,401.81,402.35,401.57,401.69,5529.0
2020-06-19 12:35:00,401.51,401.87,401.12,401.54,7762.0,401.51,401.87,401.12,401.54,7762.0
2020-06-19 12:40:00,401.48,402.58,400.96,402.57,4939.0,401.48,402.58,400.96,402.57,4939.0
2020-06-19 12:45:00,402.52,403.03,402.0,403.03,4438.0,402.52,403.03,402.0,403.03,4438.0
2020-06-19 12:50:00,403.26,403.68,403.22,403.51,2697.0,403.26,403.68,403.22,403.51,2697.0
2020-06-19 12:55:00,403.25,404.57,402.96,404.49,3758.0,403.25,404.57,402.96,404.49,3758.0
2020-06-19 13:00:00,404.34,404.57,403.51,403.64,8781.0,404.34,404.57,403.51,403.64,8781.0
2020-06-19 13:05:00,403.84,403.89,403.41,403.51,3042.0,403.84,403.89,403.41,403.51,3042.0
2020-06-19 13:10:00,403.46,404.13,403.42,403.89,3483.0,403.46,404.13,403.42,403.89,3483.0
2020-06-19 13:15:00,403.9,404.02,402.73,402.86,5499.0,403.9,404.02,402.73,402.86,5499.0
2020-06-19 13:20:00,402.66,402.68,400.53,400.72,7586.0,402.66,402.68,400.53,400.72,7586.0
2020-06-19 13:25:00,400.42,402.0,400.33,401.08,12261.0,400.42,402.0,400.33,401.08,12261.0
2020-06-19 13:30:00,401.08,401.58,400.02,400.72,11881.0,401.08,401.58,400.02,400.72,11881.0
2020-06-19 13:35:00,400.95,402.0,400.95,402.0,5795.0,400.95,402.0,400.95,402.0,5795.0
2020-06-19 13:40:00,401.79,403.5,401.75,403.25,5648.0,401.79,403.5,401.75,403.25,5648.0
2020-06-19 13:45:00,403.27,403.75,401.61,402.37,4585.0,403.27,403.75,401.61,402.37,4585.0
2020-06-19 13:50:00,402.52,402.88,402.13,402.19,2873.0,402.52,402.88,402.13,402.19,2873.0
2020-06-19 13:55:00,402.34,402.34,401.07,401.19,3725.0,402.34,402.34,401.07,401.19,3725.0
2020-06-19 14:00:00,401.54,402.32,401.54,401.9,4391.0,401.54,402.32,401.54,401.9,4391.0
2020-06-19 14:05:00,401.72,401.72,400.14,400.25,6451.0,401.72,401.72,400.14,400.25,6451.0
2020-06-19 14:10:00,400.04,400.19,399.14,399.43,6168.0,400.04,400.19,399.14,399.43,6168.0
2020-06-19 14:15:00,399.38,400.0,398.75,399.17,4784.0,399.38,400.0,398.75,399.17,4784.0
2020-06-19 14:20:00,399.29,400.0,398.79,399.93,11417.0,399.29,400.0,398.79,399.93,11417.0
2020-06-19 14:25:00,399.92,399.92,399.0,399.0,4398.0,399.92,399.92,399.0,399.0,4398.0
2020-06-19 14:30:00,399.06,400.0,398.44,399.47,7460.0,399.06,400.0,398.44,399.47,7460.0
2020-06-19 14:35:00,399.88,400.39,399.75,400.04,7354.0,399.88,400.39,399.75,400.04,7354.0
2020-06-19 14:40:00,400.03,400.13,399.46,400.0,6422.0,400.03,400.13,399.46,400.0,6422.0
2020-06-19 14:45:00,400.1,401.1,400.09,400.5,6617.0,400.1,401.1,400.09,400.5,6617.0
2020-06-19 14:50:00,400.23,401.08,400.1,401.03,2678.0,400.23,401.08,400.1,401.03,2678.0
2020-06-19 14:55:00,400.75,401.12,400.66,400.68,2765.0,400.75,401.12,400.66,400.68,2765.0
2020-06-19 15:00:00,400.56,401.74,400.47,401.7,6436.0,400.56,401.74,400.47,401.7,6436.0
2020-06-19 15:05:00,401.6,401.6,400.75,400.83,11688.0,401.6,401.6,400.75,400.83,11688.0
2020-06-19 15:10:00,400.78,401.88,400.3,401.88,9099.0,400.78,401.88,400.3,401.88,9099.0
2020-06-19 15:15:00,402.0,402.9,402.0,402.53,9294.0,402.0,402.9,402.0,402.53,9294.0
2020-06-19 15:20:00,402.67,403.13,402.49,402.87,7650.0,402.67,403.13,402.49,402.87,7650.0
2020-06-19 15:25:00,402.92,403.43,402.58,402.85,8749.0,402.92,403.43,402.58,402.85,8749.0
2020-06-19 15:30:00,402.86,403.57,402.86,403.38,7653.0,402.86,403.57,402.86,403.38,7653.0
2020-06-19 15:35:00,403.37,403.43,402.18,402.35,8529.0,403.37,403.43,402.18,402.35,8529.0
2020-06-19 15:40:00,402.51,402.75,401.92,402.75,13153.0,402.51,402.75,401.92,402.75,13153.0
2020-06-19 15:45:00,402.68,402.95,400.81,401.03,21539.0,402.68,402.95,400.81,401.03,21539.0
2020-06-19 15:50:00,401.33,401.7,400.14,400.98,47183.0,401.33,401.7,400.14,400.98,47183.0
2020-06-19 15:55:00,400.69,401.06,399.92,399.94,85147.0,400.69,401.06,399.92,399.94,85147.0
2020-06-22 09:30:00,396.42,398.99,395.01,396.66,82603.0,396.42,398.99,395.01,396.66,82603.0
2020-06-22 09:35:00,396.95,397.38,394.4,395.86,50802.0,396.95,397.38,394.4,395.86,50802.0
2020-06-22 09:40:00,395.62,396.78,393.51,394.68,37425.0,395.62,396.78,393.51,394.68,37425.0
2020-06-22 09:45:00,394.67,396.68,392.19,394.65,22464.0,394.67,396.68,392.19,394.65,22464.0
2020-06-22 09:50:00,394.76,396.19,392.13,392.5,28315.0,394.76,396.19,392.13,392.5,28315.0
2020-06-22 09:55:00,392.35,396.4,391.85,396.09,29307.0,392.35,396.4,391.85,396.09,29307.0
2020-06-22 10:00:00,396.41,399.56,395.79,399.21,49038.0,396.41,399.56,395.79,399.21,49038.0
2020-06-22 10:05:00,398.93,399.52,397.62,398.69,29022.0,398.93,399.52,397.62,398.69,29022.0
2020-06-22 10:10:00,398.74,400.75,398.11,400.56,22804.0,398.74,400.75,398.11,400.56,22804.0
2020-06-22 10:15:00,400.79,401.01,399.36,400.09,8981.0,400.79,401.01,399.36,400.09,8981.0
2020-06-22 10:20:00,400.28,400.28,398.86,399.21,11382.0,400.28,400.28,398.86,399.21,11382.0
2020-06-22 10:25:00,399.5,400.41,399.25,399.25,9202.0,399.5,400.41,399.25,399.25,9202.0
2020-06-22 10:30:00,399.8,400.7,398.73,399.3,14801.0,399.8,400.7,398.73,399.3,14801.0
2020-06-22 10:35:00,399.29,399.75,398.68,399.65,10044.0,399.29,399.75,398.68,399.65,10044.0
2020-06-22 10:40:00,399.77,400.0,398.88,399.31,6657.0,399.77,400.0,398.88,399.31,6657.0
2020-06-22 10:45:00,399.5,400.0,399.08,399.08,12882.0,399.5,400.0,399.08,399.08,12882.0
2020-06-22 10:50:00,399.0,399.01,397.59,398.3,14008.0,399.0,399.01,397.59,398.3,14008.0
2020-06-22 10:55:00,398.29,398.43,396.6,396.81,8426.0,398.29,398.43,396.6,396.81,8426.0
2020-06-22 11:00:00,396.78,397.42,396.0,396.91,6847.0,396.78,397.42,396.0,396.91,6847.0
2020-06-22 11:05:00,396.89,397.27,396.02,396.57,8566.0,396.89,397.27,396.02,396.57,8566.0
2020-06-22 11:10:00,396.82,397.73,396.82,397.31,5880.0,396.82,397.73,396.82,397.31,5880.0
2020-06-22 11:15:00,397.74,398.67,397.27,398.4,12500.0,397.74,398.67,397.27,398.4,12500.0
2020-06-22 11:20:00,398.09,398.33,397.04,397.44,6700.0,398.09,398.33,397.04,397.44,6700.0
2020-06-22 11:25:00,397.3,397.85,397.01,397.11,4150.0,397.3,397.85,397.01,397.11,4150.0
2020-06-22 11:30:00,396.78,396.95,395.8,396.54,6053.0,396.78,396.95,395.8,396.54,6053.0
2020-06-22 11:35:00,396.53,398.46,396.01,397.34,6431.0,396.53,398.46,396.01,397.34,6431.0
2020-06-22 11:40:00,397.4,397.72,396.46,396.46,5958.0,397.4,397.72,396.46,396.46,5958.0
2020-06-22 11:45:00,396.33,397.27,396.07,397.0,6380.0,396.33,397.27,396.07,397.0,6380.0
2020-06-22 11:50:00,396.62,397.19,396.03,396.07,7072.0,396.62,397.19,396.03,396.07,7072.0
2020-06-22 11:55:00,396.41,396.49,395.9,395.91,5196.0,396.41,396.49,395.9,395.91,5196.0
2020-06-22 12:00:00,395.81,396.5,395.0,396.06,12912.0,395.81,396.5,395.0,396.06,12912.0
2020-06-22 12:05:00,396.07,396.07,395.32,395.33,4665.0,396.07,396.07,395.32,395.33,4665.0
2020-06-22 12:10:00,395.46,395.76,394.97,395.03,5343.0,395.46,395.76,394.97,395.03,5343.0
2020-06-22 12:15:00,395.06,395.8,394.87,394.87,8203.0,395.06,395.8,394.87,394.87,8203.0
2020-06-22 12:20:00,395.41,395.98,395.06,395.93,7010.0,395.41,395.98,395.06,395.93,7010.0
2020-06-22 12:25:00,395.98,398.55,395.81,398.23,19015.0,395.98,398.55,395.81,398.23,19015.0
2020-06-22 12:30:00,398.04,399.0,397.95,398.87,10563.0,398.04,399.0,397.95,398.87,10563.0
2020-06-22 12:35:00,398.93,399.11,398.61,398.98,4830.0,398.93,399.11,398.61,398.98,4830.0
2020-06-22 12:40:00,398.68,399.08,398.55,398.92,3630.0,398.68,399.08,398.55,398.92,3630.0
2020-06-22 12:45:00,399.17,400.41,398.72,399.99,13024.0,399.17,400.41,398.72,399.99,13024.0
2020-06-22 12:50:00,400.05,400.49,399.45,399.67,6313.0,400.05,400.49,399.45,399.67,6313.0
2020-06-22 12:55:00,399.62,399.69,398.91,399.0,4611.0,399.62,399.69,398.91,399.0,4611.0
2020-06-22 13:00:00,398.99,399.52,398.17,398.18,5972.0,398.99,399.52,398.17,398.18,5972.0
2020-06-22 13:05:00,398.18,398.68,397.0,397.54,11587.0,398.18,398.68,397.0,397.54,11587.0
2020-06-22 13:10:00,397.54,398.28,397.53,397.72,4920.0,397.54,398.28,397.53,397.72,4920.0
2020-06-22 13:15:00,397.75,397.86,396.79,397.38,3000.0,397.75,397.86,396.79,397.38,3000.0
2020-06-22 13:20:00,397.38,397.47,397.01,397.18,3574.0,397.38,397.47,397.01,397.18,3574.0
2020-06-22 13:25:00,397.33,397.83,397.02,397.62,6465.0,397.33,397.83,397.02,397.62,6465.0
2020-06-22 13:30:00,397.69,397.95,397.3,397.37,4074.0,397.69,397.95,397.3,397.37,4074.0
2020-06-22 13:35:00,397.66,397.84,396.87,397.12,7714.0,397.66,397.84,396.87,397.12,7714.0
2020-06-22 13:40:00,397.24,398.28,397.21,398.27,3709.0,397.24,398.28,397.21,398.27,3709.0
2020-06-22 13:45:00,398.33,398.95,398.33,398.94,3950.0,398.33,398.95,398.33,398.94,3950.0
2020-06-22 13:50:00,398.78,399.87,398.6,399.68,5276.0,398.78,399.87,398.6,399.68,5276.0
2020-06-22 13:55:00,399.63,399.98,399.43,399.43,3800.0,399.63,399.98,399.43,399.43,3800.0
2020-06-22 14:00:00,399.39,399.4,398.7,398.83,5800.0,399.39,399.4,398.7,398.83,5800.0
2020-06-22 14:05:00,399.04,399.22,398.78,399.05,3690.0,399.04,399.22,398.78,399.05,3690.0
2020-06-22 14:10:00,399.1,399.22,398.83,398.89,3759.0,399.1,399.22,398.83,398.89,3759.0
2020-06-22 14:15:00,399.12,399.27,398.72,399.09,6113.0,399.12,399.27,398.72,399.09,6113.0
2020-06-22 14:20:00,398.95,399.65,398.76,399.64,9501.0,398.95,399.65,398.76,399.64,9501.0
2020-06-22 14:25:00,399.54,401.37,399.54,401.15,20572.0,399.54,401.37,399.54,401.15,20572.0
2020-06-22 14:30:00,401.12,401.58,401.04,401.29,8749.0,401.12,401.58,401.04,401.29,8749.0
2020-06-22 14:35:00,401.16,401.2,400.55,400.55,2940.0,401.16,401.2,400.55,400.55,2940.0
2020-06-22 14:40:00,400.62,401.48,400.47,401.29,4201.0,400.62,401.48,400.47,401.29,4201.0
2020-06-22 14:45:00,401.13,401.37,400.93,401.17,4144.0,401.13,401.37,400.93,401.17,4144.0
2020-06-22 14:50:00,401.13,401.36,400.71,400.71,3275.0,401.13,401.36,400.71,400.71,3275.0
2020-06-22 14:55:00,400.8,402.0,400.8,401.46,8192.0,400.8,402.0,400.8,401.46,8192.0
2020-06-22 15:00:00,401.48,402.0,401.41,401.83,8013.0,401.48,402.0,401.41,401.83,8013.0
2020-06-22 15:05:00,401.91,402.45,401.75,402.45,11041.0,401.91,402.45,401.75,402.45,11041.0
2020-06-22 15:10:00,402.4,402.63,401.44,401.51,7876.0,402.4,402.63,401.44,401.51,7876.0
2020-06-22 15:15:00,401.46,401.78,400.65,400.65,9083.0,401.46,401.78,400.65,400.65,9083.0
2020-06-22 15:20:00,400.64,400.64,399.59,399.92,8260.0,400.64,400.64,399.59,399.92,8260.0
2020-06-22 15:25:00,399.98,400.21,399.75,399.92,5574.0,399.98,400.21,399.75,399.92,5574.0
2020-06-22 15:30:00,400.07,401.08,399.92,400.66,9658.0,400.07,401.08,399.92,400.66,9658.0
2020-06-22 15:35:00,400.89,401.01,400.06,401.0,5346.0,400.89,401.01,400.06,401.0,5346.0
2020-06-22 15:40:00,401.04,401.92,401.02,401.86,6774.0,401.04,401.92,401.02,401.86,6774.0
2020-06-22 15:45:00,401.86,402.29,401.74,401.91,10549.0,401.86,402.29,401.74,401.91,10549.0
2020-06-22 15:50:00,401.72,402.6,401.68,402.6,27583.0,401.72,402.6,401.68,402.6,27583.0
2020-06-22 15:55:00,402.51,403.22,402.08,402.82,61146.0,402.51,403.22,402.08,402.82,61146.0
2020-06-23 09:30:00,408.0,408.0,405.07,406.15,50864.0,408.0,408.0,405.07,406.15,50864.0
2020-06-23 09:35:00,406.44,409.36,406.19,409.03,46033.0,406.44,409.36,406.19,409.03,46033.0
2020-06-23 09:40:00,409.0,409.8,406.52,406.98,25086.0,409.0,409.8,406.52,406.98,25086.0
2020-06-23 09:45:00,406.88,407.99,406.0,407.37,22629.0,406.88,407.99,406.0,407.37,22629.0
2020-06-23 09:50:00,407.07,407.6,404.27,404.44,42002.0,407.07,407.6,404.27,404.44,42002.0
2020-06-23 09:55:00,404.34,404.46,401.01,403.0,50300.0,404.34,404.46,401.01,403.0,50300.0
2020-06-23 10:00:00,402.85,403.0,401.0,401.28,23616.0,402.85,403.0,401.0,401.28,23616.0
2020-06-23 10:05:00,401.28,402.45,400.76,402.13,13311.0,401.28,402.45,400.76,402.13,13311.0
2020-06-23 10:10:00,402.06,403.71,402.05,402.61,18856.0,402.06,403.71,402.05,402.61,18856.0
2020-06-23 10:15:00,402.75,404.19,402.55,404.13,17893.0,402.75,404.19,402.55,404.13,17893.0
2020-06-23 10:20:00,404.08,405.91,404.07,405.18,30988.0,404.08,405.91,404.07,405.18,30988.0
2020-06-23 10:25:00,405.42,405.94,404.73,405.04,23344.0,405.42,405.94,404.73,405.04,23344.0
2020-06-23 10:30:00,405.34,407.15,405.33,406.69,31403.0,405.34,407.15,405.33,406.69,31403.0
2020-06-23 10:35:00,406.67,407.65,406.54,407.45,8747.0,406.67,407.65,406.54,407.45,8747.0
2020-06-23 10:40:00,407.53,408.0,406.19,406.19,16973.0,407.53,408.0,406.19,406.19,16973.0
2020-06-23 10:45:00,406.56,406.78,405.15,405.9,20077.0,406.56,406.78,405.15,405.9,20077.0
2020-06-23 10:50:00,406.0,406.5,405.35,406.2,28475.0,406.0,406.5,405.35,406.2,28475.0
2020-06-23 10:55:00,406.16,406.3,404.78,405.83,30402.0,406.16,406.3,404.78,405.83,30402.0
2020-06-23 11:00:00,405.89,407.31,405.7,407.09,25669.0,405.89,407.31,405.7,407.09,25669.0
2020-06-23 11:05:00,407.4,407.5,406.93,407.5,14170.0,407.4,407.5,406.93,407.5,14170.0
2020-06-23 11:10:00,407.51,407.81,406.94,407.43,9907.0,407.51,407.81,406.94,407.43,9907.0
2020-06-23 11:15:00,407.55,408.84,407.43,408.73,12686.0,407.55,408.84,407.43,408.73,12686.0
2020-06-23 11:20:00,408.56,409.33,408.41,409.3,9914.0,408.56,409.33,408.41,409.3,9914.0
2020-06-23 11:25:00,409.17,409.52,409.02,409.1,11993.0,409.17,409.52,409.02,409.1,11993.0
2020-06-23 11:30:00,409.09,409.29,408.51,408.67,5287.0,409.09,409.29,408.51,408.67,5287.0
2020-06-23 11:35:00,408.61,408.61,407.31,407.48,7383.0,408.61,408.61,407.31,407.48,7383.0
2020-06-23 11:40:00,407.33,407.33,406.88,406.91,4418.0,407.33,407.33,406.88,406.91,4418.0
2020-06-23 11:45:00,406.88,407.96,406.62,407.96,4463.0,406.88,407.96,406.62,407.96,4463.0
2020-06-23 11:50:00,407.51,407.95,406.11,406.11,7251.0,407.51,407.95,406.11,406.11,7251.0
2020-06-23 11:55:00,406.1,406.49,405.67,406.48,5485.0,406.1,406.49,405.67,406.48,5485.0
2020-06-23 12:00:00,406.82,406.82,406.09,406.09,4766.0,406.82,406.82,406.09,406.09,4766.0
2020-06-23 12:05:00,406.06,406.6,405.64,406.6,5446.0,406.06,406.6,405.64,406.6,5446.0
2020-06-23 12:10:00,406.85,407.82,406.76,407.17,5743.0,406.85,407.82,406.76,407.17,5743.0
2020-06-23 12:15:00,407.12,407.57,406.82,407.42,3038.0,407.12,407.57,406.82,407.42,3038.0
2020-06-23 12:20:00,407.41,408.42,407.01,408.07,4764.0,407.41,408.42,407.01,408.07,4764.0
2020-06-23 12:25:00,408.19,408.52,407.99,408.23,6181.0,408.19,408.52,407.99,408.23,6181.0
2020-06-23 12:30:00,408.15,408.15,407.41,407.69,1200.0,408.15,408.15,407.41,407.69,1200.0
2020-06-23 12:35:00,407.6,407.78,406.46,406.7,2660.0,407.6,407.78,406.46,406.7,2660.0
2020-06-23 12:40:00,406.75,407.0,406.64,406.77,2031.0,406.75,407.0,406.64,406.77,2031.0
2020-06-23 12:45:00,406.64,407.41,406.64,407.15,2425.0,406.64,407.41,406.64,407.15,2425.0
2020-06-23 12:50:00,407.18,407.38,406.93,406.95,2432.0,407.18,407.38,406.93,406.95,2432.0
2020-06-23 12:55:00,407.11,407.5,407.1,407.39,4103.0,407.11,407.5,407.1,407.39,4103.0
2020-06-23 13:00:00,407.4,407.82,407.28,407.82,3734.0,407.4,407.82,407.28,407.82,3734.0
2020-06-23 13:05:00,407.62,407.95,407.2,407.22,3513.0,407.62,407.95,407.2,407.22,3513.0
2020-06-23 13:10:00,407.01,407.12,406.4,406.4,4063.0,407.01,407.12,406.4,406.4,4063.0
2020-06-23 13:15:00,406.32,406.37,405.85,405.9,4425.0,406.32,406.37,405.85,405.9,4425.0
2020-06-23 13:20:00,405.97,406.68,405.96,406.5,4238.0,405.97,406.68,405.96,406.5,4238.0
2020-06-23 13:25:00,406.5,406.5,404.75,405.29,16947.0,406.5,406.5,404.75,405.29,16947.0
2020-06-23 13:30:00,405.49,406.21,405.37,405.47,3701.0,405.49,406.21,405.37,405.47,3701.0
2020-06-23 13:35:00,405.27,405.81,404.53,404.59,5367.0,405.27,405.81,404.53,404.59,5367.0
2020-06-23 13:40:00,404.85,405.1,404.5,404.85,4562.0,404.85,405.1,404.5,404.85,4562.0
2020-06-23 13:45:00,404.85,405.11,404.76,404.98,6751.0,404.85,405.11,404.76,404.98,6751.0
2020-06-23 13:50:00,404.87,405.14,404.22,404.23,7354.0,404.87,405.14,404.22,404.23,7354.0
2020-06-23 13:55:00,404.0,404.2,403.32,403.49,6981.0,404.0,404.2,403.32,403.49,6981.0
2020-06-23 14:00:00,403.46,403.46,402.33,402.88,11800.0,403.46,403.46,402.33,402.88,11800.0
2020-06-23 14:05:00,402.93,403.29,402.78,403.1,6653.0,402.93,403.29,402.78,403.1,6653.0
2020-06-23 14:10:00,403.06,403.2,402.66,402.89,3437.0,403.06,403.2,402.66,402.89,3437.0
2020-06-23 14:15:00,402.89,403.59,402.89,403.21,4304.0,402.89,403.59,402.89,403.21,4304.0
2020-06-23 14:20:00,403.39,404.13,403.34,403.36,6906.0,403.39,404.13,403.34,403.36,6906.0
2020-06-23 14:25:00,403.44,403.45,402.46,402.5,7938.0,403.44,403.45,402.46,402.5,7938.0
2020-06-23 14:30:00,402.71,402.94,402.6,402.82,4388.0,402.71,402.94,402.6,402.82,4388.0
2020-06-23 14:35:00,402.88,403.69,402.78,403.37,6363.0,402.88,403.69,402.78,403.37,6363.0
2020-06-23 14:40:00,403.37,403.82,402.68,402.76,6141.0,403.37,403.82,402.68,402.76,6141.0
2020-06-23 14:45:00,403.03,403.62,402.57,402.57,4251.0,403.03,403.62,402.57,402.57,4251.0
2020-06-23 14:50:00,402.66,402.66,402.12,402.12,4333.0,402.66,402.66,402.12,402.12,4333.0
2020-06-23 14:55:00,402.33,402.33,401.23,401.36,6131.0,402.33,402.33,401.23,401.36,6131.0
2020-06-23 15:00:00,401.26,401.33,400.13,400.82,19738.0,401.26,401.33,400.13,400.82,19738.0
2020-06-23 15:05:00,400.92,401.34,400.49,401.16,18312.0,400.92,401.34,400.49,401.16,18312.0
2020-06-23 15:10:00,401.2,401.46,400.5,400.88,9556.0,401.2,401.46,400.5,400.88,9556.0
2020-06-23 15:15:00,400.84,401.1,400.53,400.67,6733.0,400.84,401.1,400.53,400.67,6733.0
2020-06-23 15:20:00,400.58,400.67,399.27,399.75,18271.0,400.58,400.67,399.27,399.75,18271.0
2020-06-23 15:25:00,399.72,399.9,398.22,398.64,21641.0,399.72,399.9,398.22,398.64,21641.0
2020-06-23 15:30:00,398.48,399.05,397.38,398.36,21993.0,398.48,399.05,397.38,398.36,21993.0
2020-06-23 15:35:00,398.47,399.77,398.45,399.56,11877.0,398.47,399.77,398.45,399.56,11877.0
2020-06-23 15:40:00,399.41,400.35,398.9,400.3,8115.0,399.41,400.35,398.9,400.3,8115.0
2020-06-23 15:45:00,400.43,400.51,399.68,400.06,10115.0,400.43,400.51,399.68,400.06,10115.0
2020-06-23 15:50:00,399.91,400.97,398.76,400.87,25589.0,399.91,400.97,398.76,400.87,25589.0
2020-06-23 15:55:00,401.0,401.58,400.44,400.94,47292.0,401.0,401.58,400.44,400.94,47292.0
2020-06-24 09:30:00,399.78,405.24,398.76,401.25,51664.0,399.78,405.24,398.76,401.25,51664.0
2020-06-24 09:35:00,401.45,404.41,401.27,403.49,13365.0,401.45,404.41,401.27,403.49,13365.0
2020-06-24 09:40:00,403.36,405.24,402.75,403.26,13915.0,403.36,405.24,402.75,403.26,13915.0
2020-06-24 09:45:00,403.11,403.37,399.51,399.88,14182.0,403.11,403.37,399.51,399.88,14182.0
2020-06-24 09:50:00,399.72,400.26,395.0,396.28,26478.0,399.72,400.26,395.0,396.28,26478.0
2020-06-24 09:55:00,395.86,397.48,394.23,395.41,22699.0,395.86,397.48,394.23,395.41,22699.0
2020-06-24 10:00:00,395.33,396.72,394.01,394.06,19554.0,395.33,396.72,394.01,394.06,19554.0
2020-06-24 10:05:00,394.25,396.72,394.24,394.98,30595.0,394.25,396.72,394.24,394.98,30595.0
2020-06-24 10:10:00,395.13,397.68,394.65,396.98,13794.0,395.13,397.68,394.65,396.98,13794.0
2020-06-24 10:15:00,397.27,397.85,396.24,397.56,18453.0,397.27,397.85,396.24,397.56,18453.0
2020-06-24 10:20:00,397.56,398.93,397.39,398.62,7463.0,397.56,398.93,397.39,398.62,7463.0
2020-06-24 10:25:00,399.04,399.78,398.89,399.45,8826.0,399.04,399.78,398.89,399.45,8826.0
2020-06-24 10:30:00,399.35,399.38,397.5,397.6,6118.0,399.35,399.38,397.5,397.6,6118.0
2020-06-24 10:35:00,397.35,398.37,396.05,397.25,15721.0,397.35,398.37,396.05,397.25,15721.0
2020-06-24 10:40:00,397.55,397.55,396.43,397.29,6721.0,397.55,397.55,396.43,397.29,6721.0
2020-06-24 10:45:00,397.25,397.9,397.0,397.58,11198.0,397.25,397.9,397.0,397.58,11198.0
2020-06-24 10:50:00,398.13,398.55,396.53,397.42,11146.0,398.13,398.55,396.53,397.42,11146.0
2020-06-24 10:55:00,397.0,397.39,396.5,397.35,2108.0,397.0,397.39,396.5,397.35,2108.0
2020-06-24 11:00:00,396.2,396.71,395.37,396.24,5388.0,396.2,396.71,395.37,396.24,5388.0
2020-06-24 11:05:00,395.99,396.89,394.94,394.94,9089.0,395.99,396.89,394.94,394.94,9089.0
2020-06-24 11:10:00,395.01,395.01,392.2,392.81,11937.0,395.01,395.01,392.2,392.81,11937.0
2020-06-24 11:15:00,392.75,392.83,390.76,391.77,16555.0,392.75,392.83,390.76,391.77,16555.0
2020-06-24 11:20:00,391.58,393.27,391.57,392.57,5613.0,391.58,393.27,391.57,392.57,5613.0
2020-06-24 11:25:00,392.65,394.72,391.62,393.73,10505.0,392.65,394.72,391.62,393.73,10505.0
2020-06-24 11:30:00,394.0,394.07,392.18,392.39,4794.0,394.0,394.07,392.18,392.39,4794.0
2020-06-24 11:35:00,392.78,392.79,391.35,391.35,7751.0,392.78,392.79,391.35,391.35,7751.0
2020-06-24 11:40:00,391.36,391.7,389.41,389.67,14110.0,391.36,391.7,389.41,389.67,14110.0
2020-06-24 11:45:00,390.35,391.35,388.86,389.84,18707.0,390.35,391.35,388.86,389.84,18707.0
2020-06-24 11:50:00,390.06,391.89,389.85,390.89,14127.0,390.06,391.89,389.85,390.89,14127.0
2020-06-24 11:55:00,390.8,392.79,390.8,392.79,6208.0,390.8,392.79,390.8,392.79,6208.0
2020-06-24 12:00:00,392.95,393.8,392.34,393.45,15098.0,392.95,393.8,392.34,393.45,15098.0
2020-06-24 12:05:00,393.28,393.28,391.15,391.25,5093.0,393.28,393.28,391.15,391.25,5093.0
2020-06-24 12:10:00,391.18,391.72,390.86,391.66,3544.0,391.18,391.72,390.86,391.66,3544.0
2020-06-24 12:15:00,392.12,392.74,391.9,392.73,3005.0,392.12,392.74,391.9,392.73,3005.0
2020-06-24 12:20:00,392.88,394.5,392.87,393.48,18392.0,392.88,394.5,392.87,393.48,18392.0
2020-06-24 12:25:00,393.48,393.98,392.61,393.33,10674.0,393.48,393.98,392.61,393.33,10674.0
2020-06-24 12:30:00,393.43,393.97,392.99,392.99,5959.0,393.43,393.97,392.99,392.99,5959.0
2020-06-24 12:35:00,392.86,393.64,392.82,393.45,5714.0,392.86,393.64,392.82,393.45,5714.0
2020-06-24 12:40:00,393.54,394.67,393.38,394.43,6547.0,393.54,394.67,393.38,394.43,6547.0
2020-06-24 12:45:00,394.9,395.22,393.72,393.98,7856.0,394.9,395.22,393.72,393.98,7856.0
2020-06-24 12:50:00,393.8,393.8,393.0,393.22,9761.0,393.8,393.8,393.0,393.22,9761.0
2020-06-24 12:55:00,393.34,394.06,393.34,394.05,6408.0,393.34,394.06,393.34,394.05,6408.0
2020-06-24 13:00:00,394.19,394.49,393.95,394.03,2710.0,394.19,394.49,393.95,394.03,2710.0
2020-06-24 13:05:00,394.04,394.57,394.04,394.28,4574.0,394.04,394.57,394.04,394.28,4574.0
2020-06-24 13:10:00,394.46,394.73,393.27,393.44,6076.0,394.46,394.73,393.27,393.44,6076.0
2020-06-24 13:15:00,393.27,394.38,393.27,393.84,8398.0,393.27,394.38,393.27,393.84,8398.0
2020-06-24 13:20:00,393.52,393.84,392.9,393.0,5138.0,393.52,393.84,392.9,393.0,5138.0
2020-06-24 13:25:00,393.0,393.48,391.98,392.01,4700.0,393.0,393.48,391.98,392.01,4700.0
2020-06-24 13:30:00,391.87,391.87,391.11,391.12,4203.0,391.87,391.87,391.11,391.12,4203.0
2020-06-24 13:35:00,391.26,392.14,391.2,392.0,19256.0,391.26,392.14,391.2,392.0,19256.0
2020-06-24 13:40:00,391.77,391.89,390.76,390.88,4774.0,391.77,391.89,390.76,390.88,4774.0
2020-06-24 13:45:00,391.0,391.65,390.46,391.65,2759.0,391.0,391.65,390.46,391.65,2759.0
2020-06-24 13:50:00,391.58,391.88,391.04,391.46,3734.0,391.58,391.88,391.04,391.46,3734.0
2020-06-24 13:55:00,391.25,392.08,391.1,392.08,4824.0,391.25,392.08,391.1,392.08,4824.0
2020-06-24 14:00:00,392.06,392.66,389.69,390.4,11532.0,392.06,392.66,389.69,390.4,11532.0
2020-06-24 14:05:00,390.28,391.51,390.28,391.28,3407.0,390.28,391.51,390.28,391.28,3407.0
2020-06-24 14:10:00,391.02,391.05,390.39,391.03,3312.0,391.02,391.05,390.39,391.03,3312.0
2020-06-24 14:15:00,391.62,392.54,391.54,392.07,8363.0,391.62,392.54,391.54,392.07,8363.0
2020-06-24 14:20:00,392.24,392.24,391.27,391.55,3391.0,392.24,392.24,391.27,391.55,3391.0
2020-06-24 14:25:00,391.46,392.51,391.46,392.17,2027.0,391.46,392.51,391.46,392.17,2027.0
2020-06-24 14:30:00,392.03,392.8,391.6,392.26,4378.0,392.03,392.8,391.6,392.26,4378.0
2020-06-24 14:35:00,392.12,392.12,391.53,391.63,2601.0,392.12,392.12,391.53,391.63,2601.0
2020-06-24 14:40:00,392.16,392.18,390.67,390.72,5026.0,392.16,392.18,390.67,390.72,5026.0
2020-06-24 14:45:00,390.83,391.46,390.51,391.36,4288.0,390.83,391.46,390.51,391.36,4288.0
2020-06-24 14:50:00,391.16,391.24,390.17,390.8,4640.0,391.16,391.24,390.17,390.8,4640.0
2020-06-24 14:55:00,390.71,391.37,390.63,390.72,4365.0,390.71,391.37,390.63,390.72,4365.0
2020-06-24 15:00:00,390.91,391.57,390.75,391.57,6029.0,390.91,391.57,390.75,391.57,6029.0
2020-06-24 15:05:00,391.42,391.88,390.89,391.24,7453.0,391.42,391.88,390.89,391.24,7453.0
2020-06-24 15:10:00,391.6,392.86,390.81,392.39,5991.0,391.6,392.86,390.81,392.39,5991.0
2020-06-24 15:15:00,392.63,394.75,392.11,393.97,14576.0,392.63,394.75,392.11,393.97,14576.0
2020-06-24 15:20:00,394.21,395.14,393.62,394.36,19242.0,394.21,395.14,393.62,394.36,19242.0
2020-06-24 15:25:00,394.63,394.88,393.85,394.43,8732.0,394.63,394.88,393.85,394.43,8732.0
2020-06-24 15:30:00,394.6,394.85,393.71,393.88,8170.0,394.6,394.85,393.71,393.88,8170.0
2020-06-24 15:35:00,393.78,394.14,392.8,393.03,10199.0,393.78,394.14,392.8,393.03,10199.0
2020-06-24 15:40:00,393.21,394.77,393.21,394.66,15443.0,393.21,394.77,393.21,394.66,15443.0
2020-06-24 15:45:00,394.43,395.25,393.94,393.94,10767.0,394.43,395.25,393.94,393.94,10767.0
2020-06-24 15:50:00,393.64,393.64,391.87,392.73,19941.0,393.64,393.64,391.87,392.73,19941.0
2020-06-24 15:55:00,392.88,393.78,392.63,393.16,31366.0,392.88,393.78,392.63,393.16,31366.0
2020-06-25 09:30:00,391.72,395.35,391.71,395.29,47054.0,391.72,395.35,391.71,395.29,47054.0
2020-06-25 09:35:00,394.51,396.6,393.3,393.83,16098.0,394.51,396.6,393.3,393.83,16098.0
2020-06-25 09:40:00,393.42,393.42,387.0,387.8,29745.0,393.42,393.42,387.0,387.8,29745.0
2020-06-25 09:45:00,388.05,388.46,385.66,385.98,15034.0,388.05,388.46,385.66,385.98,15034.0
2020-06-25 09:50:00,385.98,389.68,385.66,389.68,15083.0,385.98,389.68,385.66,389.68,15083.0
2020-06-25 09:55:00,389.62,390.97,388.72,390.79,10485.0,389.62,390.97,388.72,390.79,10485.0
2020-06-25 10:00:00,390.48,392.1,390.47,391.8,22544.0,390.48,392.1,390.47,391.8,22544.0
2020-06-25 10:05:00,391.69,392.9,391.5,392.49,21335.0,391.69,392.9,391.5,392.49,21335.0
2020-06-25 10:10:00,392.53,394.24,392.53,393.87,10708.0,392.53,394.24,392.53,393.87,10708.0
2020-06-25 10:15:00,393.69,394.17,393.38,394.0,5858.0,393.69,394.17,393.38,394.0,5858.0
2020-06-25 10:20:00,394.25,395.97,393.76,395.57,6293.0,394.25,395.97,393.76,395.57,6293.0
2020-06-25 10:25:00,395.39,395.6,394.41,395.5,11132.0,395.39,395.6,394.41,395.5,11132.0
2020-06-25 10:30:00,395.47,396.16,394.59,394.86,8483.0,395.47,396.16,394.59,394.86,8483.0
2020-06-25 10:35:00,395.17,395.92,394.99,395.33,5707.0,395.17,395.92,394.99,395.33,5707.0
2020-06-25 10:40:00,395.41,395.42,393.9,394.63,7468.0,395.41,395.42,393.9,394.63,7468.0
2020-06-25 10:45:00,394.57,395.84,393.9,393.9,19199.0,394.57,395.84,393.9,393.9,19199.0
2020-06-25 10:50:00,393.51,395.1,392.8,394.75,18429.0,393.51,395.1,392.8,394.75,18429.0
2020-06-25 10:55:00,395.12,395.75,394.48,395.04,7828.0,395.12,395.75,394.48,395.04,7828.0
2020-06-25 11:00:00,394.62,394.94,394.36,394.4,3175.0,394.62,394.94,394.36,394.4,3175.0
2020-06-25 11:05:00,394.23,394.6,393.53,394.43,5625.0,394.23,394.6,393.53,394.43,5625.0
2020-06-25 11:10:00,394.62,396.5,394.17,396.5,7242.0,394.62,396.5,394.17,396.5,7242.0
2020-06-25 11:15:00,396.34,397.33,396.03,396.97,6482.0,396.34,397.33,396.03,396.97,6482.0
2020-06-25 11:20:00,397.17,397.71,396.9,397.48,9710.0,397.17,397.71,396.9,397.48,9710.0
2020-06-25 11:25:00,397.66,398.0,396.94,397.05,8071.0,397.66,398.0,396.94,397.05,8071.0
2020-06-25 11:30:00,397.08,397.52,395.25,395.97,9721.0,397.08,397.52,395.25,395.97,9721.0
2020-06-25 11:35:00,395.47,395.85,394.76,395.07,9869.0,395.47,395.85,394.76,395.07,9869.0
2020-06-25 11:40:00,395.04,395.97,393.91,395.83,11946.0,395.04,395.97,393.91,395.83,11946.0
2020-06-25 11:45:00,395.66,396.55,395.58,396.43,4508.0,395.66,396.55,395.58,396.43,4508.0
2020-06-25 11:50:00,396.61,397.0,396.4,396.79,7703.0,396.61,397.0,396.4,396.79,7703.0
2020-06-25 11:55:00,396.81,397.75,396.62,397.75,4739.0,396.81,397.75,396.62,397.75,4739.0
2020-06-25 12:00:00,397.83,398.25,397.32,397.72,5185.0,397.83,398.25,397.32,397.72,5185.0
2020-06-25 12:05:00,397.83,398.02,397.46,397.56,4271.0,397.83,398.02,397.46,397.56,4271.0
2020-06-25 12:10:00,397.49,397.93,397.33,397.55,1911.0,397.49,397.93,397.33,397.55,1911.0
2020-06-25 12:15:00,397.89,398.52,397.85,398.39,1800.0,397.89,398.52,397.85,398.39,1800.0
2020-06-25 12:20:00,398.48,398.84,398.15,398.84,5552.0,398.48,398.84,398.15,398.84,5552.0
2020-06-25 12:25:00,398.7,398.79,398.31,398.52,7792.0,398.7,398.79,398.31,398.52,7792.0
2020-06-25 12:30:00,398.68,398.85,397.65,397.72,4987.0,398.68,398.85,397.65,397.72,4987.0
2020-06-25 12:35:00,397.62,397.62,396.93,397.16,3251.0,397.62,397.62,396.93,397.16,3251.0
2020-06-25 12:40:00,397.14,398.0,397.14,397.74,4942.0,397.14,398.0,397.14,397.74,4942.0
2020-06-25 12:45:00,398.02,398.8,398.0,398.5,6236.0,398.02,398.8,398.0,398.5,6236.0
2020-06-25 12:50:00,398.7,398.92,398.2,398.5,7143.0,398.7,398.92,398.2,398.5,7143.0
2020-06-25 12:55:00,398.54,398.6,397.63,397.85,3198.0,398.54,398.6,397.63,397.85,3198.0
2020-06-25 13:00:00,397.59,397.59,396.51,396.52,2700.0,397.59,397.59,396.51,396.52,2700.0
2020-06-25 13:05:00,396.78,397.67,396.36,397.26,7986.0,396.78,397.67,396.36,397.26,7986.0
2020-06-25 13:10:00,397.35,397.35,396.71,396.76,3556.0,397.35,397.35,396.71,396.76,3556.0
2020-06-25 13:15:00,397.04,397.23,396.77,397.08,2700.0,397.04,397.23,396.77,397.08,2700.0
2020-06-25 13:20:00,397.11,398.13,397.11,397.6,4744.0,397.11,398.13,397.11,397.6,4744.0
2020-06-25 13:25:00,397.59,397.84,397.11,397.6,3146.0,397.59,397.84,397.11,397.6,3146.0
2020-06-25 13:30:00,397.6,397.93,397.29,397.69,3849.0,397.6,397.93,397.29,397.69,3849.0
2020-06-25 13:35:00,397.76,398.43,397.7,398.34,5540.0,397.76,398.43,397.7,398.34,5540.0
2020-06-25 13:40:00,398.56,398.61,398.02,398.4,4204.0,398.56,398.61,398.02,398.4,4204.0
2020-06-25 13:45:00,398.38,398.8,398.32,398.7,7449.0,398.38,398.8,398.32,398.7,7449.0
2020-06-25 13:50:00,398.83,399.13,398.4,398.8,7122.0,398.83,399.13,398.4,398.8,7122.0
2020-06-25 13:55:00,398.76,398.76,397.92,397.92,6403.0,398.76,398.76,397.92,397.92,6403.0
2020-06-25 14:00:00,398.05,398.05,397.26,397.27,5463.0,398.05,398.05,397.26,397.27,5463.0
2020-06-25 14:05:00,397.41,397.81,397.38,397.74,3841.0,397.41,397.81,397.38,397.74,3841.0
2020-06-25 14:10:00,397.69,398.11,397.64,398.05,3253.0,397.69,398.11,397.64,398.05,3253.0
2020-06-25 14:15:00,397.99,398.32,397.8,397.8,5751.0,397.99,398.32,397.8,397.8,5751.0
2020-06-25 14:20:00,397.68,397.8,396.35,396.57,11163.0,397.68,397.8,396.35,396.57,11163.0
2020-06-25 14:25:00,396.39,396.8,396.29,396.8,2970.0,396.39,396.8,396.29,396.8,2970.0
2020-06-25 14:30:00,396.38,396.38,395.49,395.71,8510.0,396.38,396.38,395.49,395.71,8510.0
2020-06-25 14:35:00,395.82,396.03,395.29,396.03,1902.0,395.82,396.03,395.29,396.03,1902.0
2020-06-25 14:40:00,395.95,396.53,395.95,396.48,5225.0,395.95,396.53,395.95,396.48,5225.0
2020-06-25 14:45:00,396.49,396.53,395.49,395.71,9672.0,396.49,396.53,395.49,395.71,9672.0
2020-06-25 14:50:00,395.68,396.16,395.68,395.87,5723.0,395.68,396.16,395.68,395.87,5723.0
2020-06-25 14:55:00,395.97,396.55,395.97,396.55,9197.0,395.97,396.55,395.97,396.55,9197.0
2020-06-25 15:00:00,396.43,398.01,396.23,398.01,15949.0,396.43,398.01,396.23,398.01,15949.0
2020-06-25 15:05:00,398.37,399.06,398.37,398.5,11258.0,398.37,399.06,398.37,398.5,11258.0
2020-06-25 15:10:00,398.62,398.79,398.16,398.46,5453.0,398.62,398.79,398.16,398.46,5453.0
2020-06-25 15:15:00,398.69,399.54,398.69,399.26,17137.0,398.69,399.54,398.69,399.26,17137.0
2020-06-25 15:20:00,399.25,400.19,399.01,399.88,28556.0,399.25,400.19,399.01,399.88,28556.0
2020-06-25 15:25:00,399.82,400.95,399.64,399.65,12357.0,399.82,400.95,399.64,399.65,12357.0
2020-06-25 15:30:00,399.68,400.66,398.88,400.16,13073.0,399.68,400.66,398.88,400.16,13073.0
2020-06-25 15:35:00,400.22,400.4,399.55,399.71,9975.0,400.22,400.4,399.55,399.71,9975.0
2020-06-25 15:40:00,399.8,400.34,399.47,400.34,10047.0,399.8,400.34,399.47,400.34,10047.0
2020-06-25 15:45:00,400.32,400.42,399.73,400.33,13936.0,400.32,400.42,399.73,400.33,13936.0
2020-06-25 15:50:00,400.43,401.32,400.2,401.32,25371.0,400.43,401.32,400.2,401.32,25371.0
2020-06-25 15:55:00,401.19,401.69,400.8,401.3,45756.0,401.19,401.69,400.8,401.3,45756.0
2020-06-26 09:30:00,401.83,402.43,398.72,400.66,26184.0,401.83,402.43,398.72,400.66,26184.0
2020-06-26 09:35:00,400.95,402.84,399.61,400.16,7300.0,400.95,402.84,399.61,400.16,7300.0
2020-06-26 09:40:00,399.66,399.66,396.6,397.73,31194.0,399.66,399.66,396.6,397.73,31194.0
2020-06-26 09:45:00,397.7,398.49,396.9,397.33,10601.0,397.7,398.49,396.9,397.33,10601.0
2020-06-26 09:50:00,396.91,399.01,396.91,398.99,7498.0,396.91,399.01,396.91,398.99,7498.0
2020-06-26 09:55:00,398.7,400.35,397.77,400.27,2685.0,398.7,400.35,397.77,400.27,2685.0
2020-06-26 10:00:00,399.24,399.39,395.97,396.0,9689.0,399.24,399.39,395.97,396.0,9689.0
2020-06-26 10:05:00,396.28,397.11,396.28,397.11,7876.0,396.28,397.11,396.28,397.11,7876.0
2020-06-26 10:10:00,396.75,396.95,395.05,395.58,15733.0,396.75,396.95,395.05,395.58,15733.0
2020-06-26 10:15:00,395.43,395.64,393.83,394.57,18293.0,395.43,395.64,393.83,394.57,18293.0
2020-06-26 10:20:00,394.88,395.23,392.87,394.78,16565.0,394.88,395.23,392.87,394.78,16565.0
2020-06-26 10:25:00,395.11,396.02,393.74,394.75,19870.0,395.11,396.02,393.74,394.75,19870.0
2020-06-26 10:30:00,394.32,394.93,392.75,393.36,11250.0,394.32,394.93,392.75,393.36,11250.0
2020-06-26 10:35:00,393.43,393.61,391.59,391.59,19891.0,393.43,393.61,391.59,391.59,19891.0
2020-06-26 10:40:00,391.51,392.86,391.08,392.85,11342.0,391.51,392.86,391.08,392.85,11342.0
2020-06-26 10:45:00,392.93,393.59,392.26,392.47,7928.0,392.93,393.59,392.26,392.47,7928.0
2020-06-26 10:50:00,392.71,393.78,391.95,392.77,8893.0,392.71,393.78,391.95,392.77,8893.0
2020-06-26 10:55:00,392.96,394.0,392.17,393.26,17735.0,392.96,394.0,392.17,393.26,17735.0
2020-06-26 11:00:00,393.45,395.65,393.45,395.42,20349.0,393.45,395.65,393.45,395.42,20349.0
2020-06-26 11:05:00,395.44,397.0,395.08,396.74,28111.0,395.44,397.0,395.08,396.74,28111.0
2020-06-26 11:10:00,396.6,397.07,396.18,396.86,14680.0,396.6,397.07,396.18,396.86,14680.0
2020-06-26 11:15:00,396.6,397.0,395.51,395.81,11989.0,396.6,397.0,395.51,395.81,11989.0
2020-06-26 11:20:00,396.22,397.04,396.07,396.56,6964.0,396.22,397.04,396.07,396.56,6964.0
2020-06-26 11:25:00,396.57,397.01,395.41,396.6,36259.0,396.57,397.01,395.41,396.6,36259.0
2020-06-26 11:30:00,396.91,397.29,396.33,396.6,7890.0,396.91,397.29,396.33,396.6,7890.0
2020-06-26 11:35:00,396.82,398.4,396.82,398.03,9905.0,396.82,398.4,396.82,398.03,9905.0
2020-06-26 11:40:00,398.05,398.69,398.02,398.31,5249.0,398.05,398.69,398.02,398.31,5249.0
2020-06-26 11:45:00,398.45,399.31,398.28,399.31,8743.0,398.45,399.31,398.28,399.31,8743.0
2020-06-26 11:50:00,399.37,400.1,398.6,398.6,5615.0,399.37,400.1,398.6,398.6,5615.0
2020-06-26 11:55:00,398.34,399.37,398.34,398.81,3742.0,398.34,399.37,398.34,398.81,3742.0
2020-06-26 12:00:00,398.65,398.86,397.13,397.69,9001.0,398.65,398.86,397.13,397.69,9001.0
2020-06-26 12:05:00,397.8,397.81,396.78,397.2,7714.0,397.8,397.81,396.78,397.2,7714.0
2020-06-26 12:10:00,397.3,397.3,396.45,396.45,4592.0,397.3,397.3,396.45,396.45,4592.0
2020-06-26 12:15:00,396.56,397.11,395.11,395.2,4490.0,396.56,397.11,395.11,395.2,4490.0
2020-06-26 12:20:00,395.23,396.41,394.72,396.41,5309.0,395.23,396.41,394.72,396.41,5309.0
2020-06-26 12:25:00,396.47,397.1,396.45,396.45,5941.0,396.47,397.1,396.45,396.45,5941.0
2020-06-26 12:30:00,396.48,396.69,395.86,395.88,4582.0,396.48,396.69,395.86,395.88,4582.0
2020-06-26 12:35:00,396.02,396.8,395.84,396.63,3895.0,396.02,396.8,395.84,396.63,3895.0
2020-06-26 12:40:00,396.6,396.64,395.46,395.85,7906.0,396.6,396.64,395.46,395.85,7906.0
2020-06-26 12:45:00,395.63,396.6,395.46,396.39,4990.0,395.63,396.6,395.46,396.39,4990.0
2020-06-26 12:50:00,396.42,397.15,396.35,396.84,6270.0,396.42,397.15,396.35,396.84,6270.0
2020-06-26 12:55:00,396.87,397.29,396.87,397.17,3902.0,396.87,397.29,396.87,397.17,3902.0
2020-06-26 13:00:00,397.02,397.43,397.02,397.09,5757.0,397.02,397.43,397.02,397.09,5757.0
2020-06-26 13:05:00,397.07,398.18,397.07,397.65,10712.0,397.07,398.18,397.07,397.65,10712.0
2020-06-26 13:10:00,397.57,397.85,397.47,397.63,3850.0,397.57,397.85,397.47,397.63,3850.0
2020-06-26 13:15:00,397.66,398.14,397.22,397.52,11644.0,397.66,398.14,397.22,397.52,11644.0
2020-06-26 13:20:00,397.62,398.28,397.22,398.13,7960.0,397.62,398.28,397.22,398.13,7960.0
2020-06-26 13:25:00,397.89,398.53,397.71,398.45,7690.0,397.89,398.53,397.71,398.45,7690.0
2020-06-26 13:30:00,398.33,399.02,398.04,398.91,4780.0,398.33,399.02,398.04,398.91,4780.0
2020-06-26 13:35:00,398.91,399.76,398.13,399.66,6872.0,398.91,399.76,398.13,399.66,6872.0
2020-06-26 13:40:00,399.58,399.85,399.05,399.77,10102.0,399.58,399.85,399.05,399.77,10102.0
2020-06-26 13:45:00,399.76,400.32,399.2,400.25,10799.0,399.76,400.32,399.2,400.25,10799.0
2020-06-26 13:50:00,400.1,400.26,399.71,399.72,9417.0,400.1,400.26,399.71,399.72,9417.0
2020-06-26 13:55:00,399.57,399.57,399.01,399.32,2526.0,399.57,399.57,399.01,399.32,2526.0
2020-06-26 14:00:00,399.02,400.04,397.81,399.79,14252.0,399.02,400.04,397.81,399.79,14252.0
2020-06-26 14:05:00,399.84,400.77,399.84,400.4,10400.0,399.84,400.77,399.84,400.4,10400.0
2020-06-26 14:10:00,400.4,400.93,399.81,400.69,8050.0,400.4,400.93,399.81,400.69,8050.0
2020-06-26 14:15:00,400.7,401.15,400.42,400.5,11952.0,400.7,401.15,400.42,400.5,11952.0
2020-06-26 14:20:00,400.71,401.34,400.08,400.09,11458.0,400.71,401.34,400.08,400.09,11458.0
2020-06-26 14:25:00,400.46,400.67,399.69,400.5,13550.0,400.46,400.67,399.69,400.5,13550.0
2020-06-26 14:30:00,400.17,400.55,398.85,400.27,12609.0,400.17,400.55,398.85,400.27,12609.0
2020-06-26 14:35:00,400.64,400.64,399.6,399.97,11453.0,400.64,400.64,399.6,399.97,11453.0
2020-06-26 14:40:00,399.68,400.77,399.68,399.79,12420.0,399.68,400.77,399.68,399.79,12420.0
2020-06-26 14:45:00,399.98,400.63,399.6,400.2,10336.0,399.98,400.63,399.6,400.2,10336.0
2020-06-26 14:50:00,400.21,401.5,399.98,400.68,14100.0,400.21,401.5,399.98,400.68,14100.0
2020-06-26 14:55:00,400.41,400.41,399.76,400.08,2865.0,400.41,400.41,399.76,400.08,2865.0
2020-06-26 15:00:00,400.12,401.11,400.08,400.08,14062.0,400.12,401.11,400.08,400.08,14062.0
2020-06-26 15:05:00,400.1,400.27,399.01,399.97,7371.0,400.1,400.27,399.01,399.97,7371.0
2020-06-26 15:10:00,400.06,400.4,399.55,400.38,12667.0,400.06,400.4,399.55,400.38,12667.0
2020-06-26 15:15:00,400.38,400.66,399.73,400.01,4304.0,400.38,400.66,399.73,400.01,4304.0
2020-06-26 15:20:00,400.12,400.37,399.69,399.93,8784.0,400.12,400.37,399.69,399.93,8784.0
2020-06-26 15:25:00,399.66,400.88,399.53,400.66,17306.0,399.66,400.88,399.53,400.66,17306.0
2020-06-26 15:30:00,400.59,400.87,399.42,399.95,6162.0,400.59,400.87,399.42,399.95,6162.0
2020-06-26 15:35:00,399.88,399.88,398.23,398.88,13764.0,399.88,399.88,398.23,398.88,13764.0
2020-06-26 15:40:00,398.78,400.8,398.72,400.41,11027.0,398.78,400.8,398.72,400.41,11027.0
2020-06-26 15:45:00,400.51,401.68,399.35,399.35,15290.0,400.51,401.68,399.35,399.35,15290.0
2020-06-26 15:50:00,399.01,399.38,398.0,398.34,42895.0,399.01,399.38,398.0,398.34,42895.0
2020-06-26 15:55:00,398.49,401.0,398.49,399.97,101999.0,398.49,401.0,398.49,399.97,101999.0
2020-06-29 09:30:00,401.48,402.99,398.86,399.59,44033.0,401.48,402.99,398.86,399.59,44033.0
2020-06-29 09:35:00,399.3,399.31,391.85,391.86,19377.0,399.3,399.31,391.85,391.86,19377.0
2020-06-29 09:40:00,392.44,393.86,389.58,392.83,19514.0,392.44,393.86,389.58,392.83,19514.0
2020-06-29 09:45:00,392.43,393.2,389.13,389.3,12934.0,392.43,393.2,389.13,389.3,12934.0
2020-06-29 09:50:00,390.02,391.0,385.5,391.0,31065.0,390.02,391.0,385.5,391.0,31065.0
2020-06-29 09:55:00,390.58,392.55,388.84,392.55,14896.0,390.58,392.55,388.84,392.55,14896.0
2020-06-29 10:00:00,393.15,393.97,391.39,391.39,14144.0,393.15,393.97,391.39,391.39,14144.0
2020-06-29 10:05:00,391.18,392.65,389.75,392.65,13148.0,391.18,392.65,389.75,392.65,13148.0
2020-06-29 10:10:00,393.36,394.44,391.22,394.38,9585.0,393.36,394.44,391.22,394.38,9585.0
2020-06-29 10:15:00,393.73,394.04,392.69,393.71,5722.0,393.73,394.04,392.69,393.71,5722.0
2020-06-29 10:20:00,393.9,394.35,393.36,393.57,10345.0,393.9,394.35,393.36,393.57,10345.0
2020-06-29 10:25:00,393.47,395.0,393.45,394.14,8024.0,393.47,395.0,393.45,394.14,8024.0
2020-06-29 10:30:00,394.68,395.89,393.89,394.71,7659.0,394.68,395.89,393.89,394.71,7659.0
2020-06-29 10:35:00,394.33,395.69,393.96,395.24,5829.0,394.33,395.69,393.96,395.24,5829.0
2020-06-29 10:40:00,395.19,395.49,394.22,395.49,6327.0,395.19,395.49,394.22,395.49,6327.0
2020-06-29 10:45:00,395.61,395.61,393.7,394.61,5989.0,395.61,395.61,393.7,394.61,5989.0
2020-06-29 10:50:00,394.52,395.55,393.79,393.9,5594.0,394.52,395.55,393.79,393.9,5594.0
2020-06-29 10:55:00,394.01,394.25,392.67,393.22,4970.0,394.01,394.25,392.67,393.22,4970.0
2020-06-29 11:00:00,394.04,394.34,392.99,393.2,6394.0,394.04,394.34,392.99,393.2,6394.0
2020-06-29 11:05:00,392.7,393.18,391.26,391.26,11075.0,392.7,393.18,391.26,391.26,11075.0
2020-06-29 11:10:00,391.57,391.94,391.01,391.79,8835.0,391.57,391.94,391.01,391.79,8835.0
2020-06-29 11:15:00,392.15,393.43,391.99,393.24,7753.0,392.15,393.43,391.99,393.24,7753.0
2020-06-29 11:20:00,393.37,394.12,393.1,393.3,6583.0,393.37,394.12,393.1,393.3,6583.0
2020-06-29 11:25:00,393.14,393.97,392.55,393.48,6175.0,393.14,393.97,392.55,393.48,6175.0
2020-06-29 11:30:00,393.5,394.45,392.56,392.63,9886.0,393.5,394.45,392.56,392.63,9886.0
2020-06-29 11:35:00,392.55,393.09,391.89,392.13,9460.0,392.55,393.09,391.89,392.13,9460.0
2020-06-29 11:40:00,392.41,392.89,391.75,392.7,7604.0,392.41,392.89,391.75,392.7,7604.0
2020-06-29 11:45:00,393.1,393.21,391.63,392.69,10687.0,393.1,393.21,391.63,392.69,10687.0
2020-06-29 11:50:00,392.96,393.15,392.16,393.14,7550.0,392.96,393.15,392.16,393.14,7550.0
2020-06-29 11:55:00,393.15,393.82,392.2,393.19,6754.0,393.15,393.82,392.2,393.19,6754.0
2020-06-29 12:00:00,393.12,394.35,393.12,393.22,13900.0,393.12,394.35,393.12,393.22,13900.0
2020-06-29 12:05:00,393.32,393.32,392.3,393.03,8447.0,393.32,393.32,392.3,393.03,8447.0
2020-06-29 12:10:00,392.73,392.76,392.0,392.56,6793.0,392.73,392.76,392.0,392.56,6793.0
2020-06-29 12:15:00,392.53,392.53,391.52,392.03,6105.0,392.53,392.53,391.52,392.03,6105.0
2020-06-29 12:20:00,391.48,392.37,391.48,391.99,5095.0,391.48,392.37,391.48,391.99,5095.0
2020-06-29 12:25:00,391.85,392.63,391.59,392.63,5741.0,391.85,392.63,391.59,392.63,5741.0
2020-06-29 12:30:00,392.83,392.9,392.02,392.67,4255.0,392.83,392.9,392.02,392.67,4255.0
2020-06-29 12:35:00,392.73,393.26,392.43,393.16,4876.0,392.73,393.26,392.43,393.16,4876.0
2020-06-29 12:40:00,393.38,393.38,392.44,393.0,7335.0,393.38,393.38,392.44,393.0,7335.0
2020-06-29 12:45:00,393.01,393.48,392.77,393.48,6908.0,393.01,393.48,392.77,393.48,6908.0
2020-06-29 12:50:00,393.81,393.81,392.57,393.02,8000.0,393.81,393.81,392.57,393.02,8000.0
2020-06-29 12:55:00,393.33,393.57,392.73,393.25,11500.0,393.33,393.57,392.73,393.25,11500.0
2020-06-29 13:00:00,393.45,393.45,392.4,392.4,6661.0,393.45,393.45,392.4,392.4,6661.0
2020-06-29 13:05:00,392.44,393.3,392.4,392.73,8883.0,392.44,393.3,392.4,392.73,8883.0
2020-06-29 13:10:00,393.03,393.24,392.75,392.92,4520.0,393.03,393.24,392.75,392.92,4520.0
2020-06-29 13:15:00,392.82,393.31,392.62,392.81,16230.0,392.82,393.31,392.62,392.81,16230.0
2020-06-29 13:20:00,392.93,393.61,392.93,393.38,9859.0,392.93,393.61,392.93,393.38,9859.0
2020-06-29 13:25:00,393.45,393.73,392.84,393.19,9288.0,393.45,393.73,392.84,393.19,9288.0
2020-06-29 13:30:00,393.46,394.0,393.25,393.98,9569.0,393.46,394.0,393.25,393.98,9569.0
2020-06-29 13:35:00,393.94,394.85,393.73,394.68,8477.0,393.94,394.85,393.73,394.68,8477.0
2020-06-29 13:40:00,394.69,394.84,393.82,394.26,5135.0,394.69,394.84,393.82,394.26,5135.0
2020-06-29 13:45:00,394.26,395.1,394.23,395.08,3844.0,394.26,395.1,394.23,395.08,3844.0
2020-06-29 13:50:00,395.09,395.09,394.43,395.0,11903.0,395.09,395.09,394.43,395.0,11903.0
2020-06-29 13:55:00,394.96,394.98,393.91,394.13,14873.0,394.96,394.98,393.91,394.13,14873.0
2020-06-29 14:00:00,394.06,394.23,392.55,392.72,23220.0,394.06,394.23,392.55,392.72,23220.0
2020-06-29 14:05:00,392.68,392.69,391.65,392.24,15771.0,392.68,392.69,391.65,392.24,15771.0
2020-06-29 14:10:00,392.39,392.93,392.14,392.83,6160.0,392.39,392.93,392.14,392.83,6160.0
2020-06-29 14:15:00,392.89,393.09,392.16,392.16,5939.0,392.89,393.09,392.16,392.16,5939.0
2020-06-29 14:20:00,392.05,392.59,391.79,392.03,6426.0,392.05,392.59,391.79,392.03,6426.0
2020-06-29 14:25:00,391.88,392.01,391.33,391.62,5857.0,391.88,392.01,391.33,391.62,5857.0
2020-06-29 14:30:00,391.5,391.87,391.32,391.64,8388.0,391.5,391.87,391.32,391.64,8388.0
2020-06-29 14:35:00,391.65,392.57,391.61,392.25,4661.0,391.65,392.57,391.61,392.25,4661.0
2020-06-29 14:40:00,392.17,392.4,391.49,391.49,6242.0,392.17,392.4,391.49,391.49,6242.0
2020-06-29 14:45:00,391.6,391.7,390.43,390.64,18909.0,391.6,391.7,390.43,390.64,18909.0
2020-06-29 14:50:00,390.64,391.02,390.57,390.86,6471.0,390.64,391.02,390.57,390.86,6471.0
2020-06-29 14:55:00,390.7,391.8,390.7,391.23,8320.0,390.7,391.8,390.7,391.23,8320.0
2020-06-29 15:00:00,391.24,391.26,390.0,390.44,12906.0,391.24,391.26,390.0,390.44,12906.0
2020-06-29 15:05:00,390.43,391.09,390.36,390.6,4852.0,390.43,391.09,390.36,390.6,4852.0
2020-06-29 15:10:00,390.39,390.4,389.71,389.94,4225.0,390.39,390.4,389.71,389.94,4225.0
2020-06-29 15:15:00,390.17,390.87,390.17,390.62,6951.0,390.17,390.87,390.17,390.62,6951.0
2020-06-29 15:20:00,390.62,391.59,390.62,391.17,10069.0,390.62,391.59,390.62,391.17,10069.0
2020-06-29 15:25:00,391.29,391.79,391.06,391.25,8779.0,391.29,391.79,391.06,391.25,8779.0
2020-06-29 15:30:00,391.44,391.95,391.0,391.93,7025.0,391.44,391.95,391.0,391.93,7025.0
2020-06-29 15:35:00,391.8,392.15,391.72,392.04,5481.0,391.8,392.15,391.72,392.04,5481.0
2020-06-29 15:40:00,391.94,392.29,391.32,392.29,6118.0,391.94,392.29,391.32,392.29,6118.0
2020-06-29 15:45:00,392.22,392.55,391.2,391.64,9281.0,392.22,392.55,391.2,391.64,9281.0
2020-06-29 15:50:00,391.8,392.67,391.58,392.67,17557.0,391.8,392.67,391.58,392.67,17557.0
2020-06-29 15:55:00,392.95,394.63,392.85,394.61,51630.0,392.95,394.63,392.85,394.61,51630.0
2020-06-30 09:30:00,394.88,396.26,394.0,395.09,40373.0,394.88,396.26,394.0,395.09,40373.0
2020-06-30 09:35:00,395.24,396.55,394.33,396.55,16695.0,395.24,396.55,394.33,396.55,16695.0
2020-06-30 09:40:00,396.03,398.49,396.03,398.29,13756.0,396.03,398.49,396.03,398.29,13756.0
2020-06-30 09:45:00,398.46,398.75,396.9,397.74,11113.0,398.46,398.75,396.9,397.74,11113.0
2020-06-30 09:50:00,397.72,397.73,396.14,397.13,8445.0,397.72,397.73,396.14,397.13,8445.0
2020-06-30 09:55:00,397.91,399.16,397.32,397.32,18281.0,397.91,399.16,397.32,397.32,18281.0
2020-06-30 10:00:00,397.28,398.31,396.73,397.95,11171.0,397.28,398.31,396.73,397.95,11171.0
2020-06-30 10:05:00,398.08,399.11,397.71,398.89,8322.0,398.08,399.11,397.71,398.89,8322.0
2020-06-30 10:10:00,398.75,399.04,397.72,397.96,6886.0,398.75,399.04,397.72,397.96,6886.0
2020-06-30 10:15:00,398.08,398.89,397.73,398.67,15564.0,398.08,398.89,397.73,398.67,15564.0
2020-06-30 10:20:00,398.81,399.12,398.35,398.97,56130.0,398.81,399.12,398.35,398.97,56130.0
2020-06-30 10:25:00,399.03,399.36,397.25,397.49,10647.0,399.03,399.36,397.25,397.49,10647.0
2020-06-30 10:30:00,397.39,397.78,396.84,397.32,11319.0,397.39,397.78,396.84,397.32,11319.0
2020-06-30 10:35:00,397.37,398.12,397.19,397.7,12209.0,397.37,398.12,397.19,397.7,12209.0
2020-06-30 10:40:00,397.56,398.5,397.56,398.05,14863.0,397.56,398.5,397.56,398.05,14863.0
2020-06-30 10:45:00,397.78,397.78,396.32,396.32,9809.0,397.78,397.78,396.32,396.32,9809.0
2020-06-30 10:50:00,396.34,397.68,396.33,396.73,6726.0,396.34,397.68,396.33,396.73,6726.0
2020-06-30 10:55:00,397.21,397.88,397.01,397.74,4973.0,397.21,397.88,397.01,397.74,4973.0
2020-06-30 11:00:00,397.77,397.77,397.2,397.26,8390.0,397.77,397.77,397.2,397.26,8390.0
2020-06-30 11:05:00,397.7,397.78,396.86,397.78,15186.0,397.7,397.78,396.86,397.78,15186.0
2020-06-30 11:10:00,397.86,398.82,397.32,398.82,7947.0,397.86,398.82,397.32,398.82,7947.0
2020-06-30 11:15:00,398.65,399.8,398.64,399.8,11842.0,398.65,399.8,398.64,399.8,11842.0
2020-06-30 11:20:00,399.92,400.77,399.75,400.22,16794.0,399.92,400.77,399.75,400.22,16794.0
2020-06-30 11:25:00,400.0,400.58,399.46,399.85,8313.0,400.0,400.58,399.46,399.85,8313.0
2020-06-30 11:30:00,399.8,400.84,399.78,400.37,10262.0,399.8,400.84,399.78,400.37,10262.0
2020-06-30 11:35:00,400.44,401.2,400.0,401.0,11447.0,400.44,401.2,400.0,401.0,11447.0
2020-06-30 11:40:00,401.23,401.85,401.02,401.8,9130.0,401.23,401.85,401.02,401.8,9130.0
2020-06-30 11:45:00,401.89,401.94,400.61,400.95,12264.0,401.89,401.94,400.61,400.95,12264.0
2020-06-30 11:50:00,400.96,401.15,400.12,400.85,6386.0,400.96,401.15,400.12,400.85,6386.0
2020-06-30 11:55:00,400.9,401.3,400.9,400.92,4400.0,400.9,401.3,400.9,400.92,4400.0
2020-06-30 12:00:00,401.04,401.96,401.04,401.77,7580.0,401.04,401.96,401.04,401.77,7580.0
2020-06-30 12:05:00,401.77,403.3,401.77,403.28,31960.0,401.77,403.3,401.77,403.28,31960.0
2020-06-30 12:10:00,403.23,403.43,402.53,402.54,13417.0,403.23,403.43,402.53,402.54,13417.0
2020-06-30 12:15:00,402.47,403.4,401.93,403.21,6494.0,402.47,403.4,401.93,403.21,6494.0
2020-06-30 12:20:00,403.14,403.4,402.7,403.15,4142.0,403.14,403.4,402.7,403.15,4142.0
2020-06-30 12:25:00,403.17,403.5,402.68,403.24,7022.0,403.17,403.5,402.68,403.24,7022.0
2020-06-30 12:30:00,403.38,403.78,402.98,403.01,19625.0,403.38,403.78,402.98,403.01,19625.0
2020-06-30 12:35:00,403.08,403.08,402.59,402.63,10240.0,403.08,403.08,402.59,402.63,10240.0
2020-06-30 12:40:00,402.58,402.58,401.62,402.14,7252.0,402.58,402.58,401.62,402.14,7252.0
2020-06-30 12:45:00,402.41,402.59,401.86,402.27,5487.0,402.41,402.59,401.86,402.27,5487.0
2020-06-30 12:50:00,402.2,403.14,402.0,403.01,7056.0,402.2,403.14,402.0,403.01,7056.0
2020-06-30 12:55:00,403.16,403.74,403.13,403.58,6941.0,403.16,403.74,403.13,403.58,6941.0
2020-06-30 13:00:00,403.55,404.15,403.44,403.65,11080.0,403.55,404.15,403.44,403.65,11080.0
2020-06-30 13:05:00,403.75,403.75,402.23,402.3,8952.0,403.75,403.75,402.23,402.3,8952.0
2020-06-30 13:10:00,402.37,402.77,402.13,402.21,14399.0,402.37,402.77,402.13,402.21,14399.0
2020-06-30 13:15:00,402.24,402.44,401.86,401.97,8574.0,402.24,402.44,401.86,401.97,8574.0
2020-06-30 13:20:00,402.2,402.9,401.94,402.18,9744.0,402.2,402.9,401.94,402.18,9744.0
2020-06-30 13:25:00,402.37,402.37,401.51,401.91,9557.0,402.37,402.37,401.51,401.91,9557.0
2020-06-30 13:30:00,401.91,402.52,401.91,402.52,8353.0,401.91,402.52,401.91,402.52,8353.0
2020-06-30 13:35:00,402.52,402.53,401.65,401.83,10118.0,402.52,402.53,401.65,401.83,10118.0
2020-06-30 13:40:00,401.89,401.89,401.01,401.13,11297.0,401.89,401.89,401.01,401.13,11297.0
2020-06-30 13:45:00,401.37,402.19,401.36,401.92,5138.0,401.37,402.19,401.36,401.92,5138.0
2020-06-30 13:50:00,401.75,402.42,401.63,402.28,3716.0,401.75,402.42,401.63,402.28,3716.0
2020-06-30 13:55:00,402.29,403.11,402.29,402.4,13760.0,402.29,403.11,402.29,402.4,13760.0
2020-06-30 14:00:00,402.47,402.62,402.02,402.5,15071.0,402.47,402.62,402.02,402.5,15071.0
2020-06-30 14:05:00,402.45,402.58,402.13,402.34,18101.0,402.45,402.58,402.13,402.34,18101.0
2020-06-30 14:10:00,402.33,402.39,401.75,402.3,6369.0,402.33,402.39,401.75,402.3,6369.0
2020-06-30 14:15:00,402.3,403.11,402.1,402.97,18750.0,402.3,403.11,402.1,402.97,18750.0
2020-06-30 14:20:00,402.86,402.92,402.39,402.57,7432.0,402.86,402.92,402.39,402.57,7432.0
2020-06-30 14:25:00,402.68,403.72,402.45,403.5,10566.0,402.68,403.72,402.45,403.5,10566.0
2020-06-30 14:30:00,403.48,403.86,403.09,403.25,6608.0,403.48,403.86,403.09,403.25,6608.0
2020-06-30 14:35:00,403.33,403.55,402.41,403.55,19411.0,403.33,403.55,402.41,403.55,19411.0
2020-06-30 14:40:00,403.37,404.0,403.3,403.81,11590.0,403.37,404.0,403.3,403.81,11590.0
2020-06-30 14:45:00,403.72,403.81,403.26,403.61,9459.0,403.72,403.81,403.26,403.61,9459.0
2020-06-30 14:50:00,403.58,404.93,403.53,404.73,15624.0,403.58,404.93,403.53,404.73,15624.0
2020-06-30 14:55:00,404.53,404.93,404.27,404.62,16823.0,404.53,404.93,404.27,404.62,16823.0
2020-06-30 15:00:00,404.69,404.69,403.26,403.42,3775.0,404.69,404.69,403.26,403.42,3775.0
2020-06-30 15:05:00,403.39,403.59,402.89,403.45,8237.0,403.39,403.59,402.89,403.45,8237.0
2020-06-30 15:10:00,403.43,403.79,403.34,403.49,5413.0,403.43,403.79,403.34,403.49,5413.0
2020-06-30 15:15:00,403.36,403.44,402.86,402.88,8012.0,403.36,403.44,402.86,402.88,8012.0
2020-06-30 15:20:00,402.84,403.62,402.38,403.35,10709.0,402.84,403.62,402.38,403.35,10709.0
2020-06-30 15:25:00,403.51,403.59,402.53,402.53,8213.0,403.51,403.59,402.53,402.53,8213.0
2020-06-30 15:30:00,402.61,403.62,401.6,403.56,25335.0,402.61,403.62,401.6,403.56,25335.0
2020-06-30 15:35:00,403.46,403.56,402.49,402.83,15444.0,403.46,403.56,402.49,402.83,15444.0
2020-06-30 15:40:00,402.9,403.22,402.69,402.73,15230.0,402.9,403.22,402.69,402.73,15230.0
2020-06-30 15:45:00,402.82,404.0,402.76,403.74,21968.0,402.82,404.0,402.76,403.74,21968.0
2020-06-30 15:50:00,403.98,406.17,403.98,405.82,46302.0,403.98,406.17,403.98,405.82,46302.0
2020-06-30 15:55:00,405.7,405.89,404.36,404.99,68943.0,405.7,405.89,404.36,404.99,68943.0
2020-07-01 09:30:00,405.38,409.0,404.06,405.51,54425.0,405.38,409.0,404.06,405.51,54425.0
2020-07-01 09:35:00,405.84,407.75,403.73,406.65,15444.0,405.84,407.75,403.73,406.65,15444.0
2020-07-01 09:40:00,406.74,409.26,406.71,408.56,26646.0,406.74,409.26,406.71,408.56,26646.0
2020-07-01 09:45:00,408.32,408.33,404.3,404.99,13488.0,408.32,408.33,404.3,404.99,13488.0
2020-07-01 09:50:00,405.08,405.81,403.94,404.25,15745.0,405.08,405.81,403.94,404.25,15745.0
2020-07-01 09:55:00,404.03,406.1,403.5,406.1,10158.0,404.03,406.1,403.5,406.1,10158.0
2020-07-01 10:00:00,406.39,406.78,404.56,406.23,10324.0,406.39,406.78,404.56,406.23,10324.0
2020-07-01 10:05:00,406.63,408.85,406.13,408.68,13282.0,406.63,408.85,406.13,408.68,13282.0
2020-07-01 10:10:00,408.76,408.78,407.25,408.01,12488.0,408.76,408.78,407.25,408.01,12488.0
2020-07-01 10:15:00,408.16,409.12,408.11,409.02,14658.0,408.16,409.12,408.11,409.02,14658.0
2020-07-01 10:20:00,409.09,410.27,408.84,409.33,18548.0,409.09,410.27,408.84,409.33,18548.0
2020-07-01 10:25:00,409.6,411.49,409.23,410.25,24882.0,409.6,411.49,409.23,410.25,24882.0
2020-07-01 10:30:00,409.92,411.0,409.32,410.25,17285.0,409.92,411.0,409.32,410.25,17285.0
2020-07-01 10:35:00,410.04,410.87,409.48,410.43,12994.0,410.04,410.87,409.48,410.43,12994.0
2020-07-01 10:40:00,410.43,411.07,409.7,410.14,12818.0,410.43,411.07,409.7,410.14,12818.0
2020-07-01 10:45:00,410.3,410.31,407.96,408.29,8503.0,410.3,410.31,407.96,408.29,8503.0
2020-07-01 10:50:00,408.07,408.81,407.72,408.81,9500.0,408.07,408.81,407.72,408.81,9500.0
2020-07-01 10:55:00,408.72,409.04,408.01,408.48,9077.0,408.72,409.04,408.01,408.48,9077.0
2020-07-01 11:00:00,409.03,410.21,408.9,409.91,16816.0,409.03,410.21,408.9,409.91,16816.0
2020-07-01 11:05:00,409.73,411.5,409.62,411.21,23935.0,409.73,411.5,409.62,411.21,23935.0
2020-07-01 11:10:00,411.43,412.16,411.28,412.15,21401.0,411.43,412.16,411.28,412.15,21401.0
2020-07-01 11:15:00,412.1,412.45,410.75,410.75,9271.0,412.1,412.45,410.75,410.75,9271.0
2020-07-01 11:20:00,410.72,410.88,410.33,410.66,7164.0,410.72,410.88,410.33,410.66,7164.0
2020-07-01 11:25:00,410.61,411.13,409.71,409.79,9056.0,410.61,411.13,409.71,409.79,9056.0
2020-07-01 11:30:00,409.86,409.95,408.68,408.75,8597.0,409.86,409.95,408.68,408.75,8597.0
2020-07-01 11:35:00,409.18,409.47,408.77,409.39,8289.0,409.18,409.47,408.77,409.39,8289.0
2020-07-01 11:40:00,409.4,410.55,408.9,410.36,5782.0,409.4,410.55,408.9,410.36,5782.0
2020-07-01 11:45:00,410.46,411.04,410.41,410.89,7008.0,410.46,411.04,410.41,410.89,7008.0
2020-07-01 11:50:00,410.86,411.65,410.8,411.31,10769.0,410.86,411.65,410.8,411.31,10769.0
2020-07-01 11:55:00,411.38,411.52,411.07,411.41,8859.0,411.38,411.52,411.07,411.41,8859.0
2020-07-01 12:00:00,411.43,412.78,411.41,412.75,9887.0,411.43,412.78,411.41,412.75,9887.0
2020-07-01 12:05:00,412.54,412.75,412.4,412.44,12679.0,412.54,412.75,412.4,412.44,12679.0
2020-07-01 12:10:00,412.36,412.36,411.6,411.79,7940.0,412.36,412.36,411.6,411.79,7940.0
2020-07-01 12:15:00,411.79,411.92,411.51,411.6,7226.0,411.79,411.92,411.51,411.6,7226.0
2020-07-01 12:20:00,411.72,411.99,411.5,411.74,5144.0,411.72,411.99,411.5,411.74,5144.0
2020-07-01 12:25:00,411.69,412.28,411.67,411.68,13376.0,411.69,412.28,411.67,411.68,13376.0
2020-07-01 12:30:00,411.83,412.24,411.54,411.86,8756.0,411.83,412.24,411.54,411.86,8756.0
2020-07-01 12:35:00,411.63,411.8,411.14,411.65,7714.0,411.63,411.8,411.14,411.65,7714.0
2020-07-01 12:40:00,411.62,411.62,410.96,411.55,6978.0,411.62,411.62,410.96,411.55,6978.0
2020-07-01 12:45:00,411.55,411.56,410.47,410.98,9135.0,411.55,411.56,410.47,410.98,9135.0
2020-07-01 12:50:00,410.99,411.1,410.25,410.68,6325.0,410.99,411.1,410.25,410.68,6325.0
2020-07-01 12:55:00,411.06,412.07,410.98,412.07,4863.0,411.06,412.07,410.98,412.07,4863.0
2020-07-01 13:00:00,412.24,412.24,411.44,411.44,6456.0,412.24,412.24,411.44,411.44,6456.0
2020-07-01 13:05:00,411.38,412.04,410.88,410.88,6001.0,411.38,412.04,410.88,410.88,6001.0
2020-07-01 13:10:00,410.5,410.75,409.76,410.54,15480.0,410.5,410.75,409.76,410.54,15480.0
2020-07-01 13:15:00,410.5,411.46,410.4,411.08,5187.0,410.5,411.46,410.4,411.08,5187.0
2020-07-01 13:20:00,411.02,411.25,410.57,411.07,5739.0,411.02,411.25,410.57,411.07,5739.0
2020-07-01 13:25:00,411.16,411.46,411.13,411.34,6048.0,411.16,411.46,411.13,411.34,6048.0
2020-07-01 13:30:00,411.37,413.03,411.37,412.71,14701.0,411.37,413.03,411.37,412.71,14701.0
2020-07-01 13:35:00,412.76,413.53,412.71,413.52,10238.0,412.76,413.53,412.71,413.52,10238.0
2020-07-01 13:40:00,413.59,413.61,412.81,412.85,11461.0,413.59,413.61,412.81,412.85,11461.0
2020-07-01 13:45:00,412.91,413.42,412.91,413.31,8706.0,412.91,413.42,412.91,413.31,8706.0
2020-07-01 13:50:00,413.3,413.8,413.03,413.59,14096.0,413.3,413.8,413.03,413.59,14096.0
2020-07-01 13:55:00,413.68,414.14,413.62,414.14,7058.0,413.68,414.14,413.62,414.14,7058.0
2020-07-01 14:00:00,414.1,414.61,413.66,413.67,15128.0,414.1,414.61,413.66,413.67,15128.0
2020-07-01 14:05:00,413.74,414.88,413.44,414.66,17644.0,413.74,414.88,413.44,414.66,17644.0
2020-07-01 14:10:00,414.71,415.18,414.15,415.16,20130.0,414.71,415.18,414.15,415.16,20130.0
2020-07-01 14:15:00,415.04,415.81,414.75,415.6,23339.0,415.04,415.81,414.75,415.6,23339.0
2020-07-01 14:20:00,415.5,415.69,414.28,414.5,21415.0,415.5,415.69,414.28,414.5,21415.0
2020-07-01 14:25:00,414.68,414.87,414.17,414.36,19812.0,414.68,414.87,414.17,414.36,19812.0
2020-07-01 14:30:00,414.35,414.92,413.58,413.83,14457.0,414.35,414.92,413.58,413.83,14457.0
2020-07-01 14:35:00,413.84,414.13,413.0,413.87,14653.0,413.84,414.13,413.0,413.87,14653.0
2020-07-01 14:40:00,413.88,414.67,413.88,414.19,6651.0,413.88,414.67,413.88,414.19,6651.0
2020-07-01 14:45:00,414.31,414.83,414.19,414.63,8489.0,414.31,414.83,414.19,414.63,8489.0
2020-07-01 14:50:00,414.64,415.0,414.54,414.85,12123.0,414.64,415.0,414.54,414.85,12123.0
2020-07-01 14:55:00,414.86,415.14,414.69,414.85,10696.0,414.86,415.14,414.69,414.85,10696.0
2020-07-01 15:00:00,414.8,415.16,414.66,415.0,7358.0,414.8,415.16,414.66,415.0,7358.0
2020-07-01 15:05:00,414.95,415.72,414.9,415.53,7118.0,414.95,415.72,414.9,415.53,7118.0
2020-07-01 15:10:00,415.53,415.64,414.97,415.36,7909.0,415.53,415.64,414.97,415.36,7909.0
2020-07-01 15:15:00,415.42,415.62,415.16,415.57,5219.0,415.42,415.62,415.16,415.57,5219.0
2020-07-01 15:20:00,415.65,416.5,415.58,416.15,12169.0,415.65,416.5,415.58,416.15,12169.0
2020-07-01 15:25:00,416.17,416.66,415.76,416.29,15058.0,416.17,416.66,415.76,416.29,15058.0
2020-07-01 15:30:00,416.42,417.53,416.08,417.11,11866.0,416.42,417.53,416.08,417.11,11866.0
2020-07-01 15:35:00,417.1,417.17,416.36,416.83,14054.0,417.1,417.17,416.36,416.83,14054.0
2020-07-01 15:40:00,416.8,417.61,416.69,417.06,13836.0,416.8,417.61,416.69,417.06,13836.0
2020-07-01 15:45:00,417.07,417.62,416.81,416.95,29615.0,417.07,417.62,416.81,416.95,29615.0
2020-07-01 15:50:00,416.87,417.13,416.32,416.65,31757.0,416.87,417.13,416.32,416.65,31757.0
2020-07-01 15:55:00,416.66,417.01,416.38,416.79,77342.0,416.66,417.01,416.38,416.79,77342.0
2020-07-02 09:30:00,421.31,424.84,420.72,420.81,74616.0,421.31,424.84,420.72,420.81,74616.0
2020-07-02 09:35:00,420.01,421.47,419.38,421.13,48900.0,420.01,421.47,419.38,421.13,48900.0
2020-07-02 09:40:00,421.26,421.95,419.0,419.28,27977.0,421.26,421.95,419.0,419.28,27977.0
2020-07-02 09:45:00,419.32,419.5,416.0,416.34,37630.0,419.32,419.5,416.0,416.34,37630.0
2020-07-02 09:50:00,416.58,419.1,416.53,418.51,35571.0,416.58,419.1,416.53,418.51,35571.0
2020-07-02 09:55:00,418.37,419.0,417.79,418.35,8546.0,418.37,419.0,417.79,418.35,8546.0
2020-07-02 10:00:00,417.97,419.07,417.81,417.99,11180.0,417.97,419.07,417.81,417.99,11180.0
2020-07-02 10:05:00,418.09,419.6,418.09,419.46,7470.0,418.09,419.6,418.09,419.46,7470.0
2020-07-02 10:10:00,419.32,419.62,417.48,417.81,10880.0,419.32,419.62,417.48,417.81,10880.0
2020-07-02 10:15:00,418.18,419.05,418.16,418.71,10347.0,418.18,419.05,418.16,418.71,10347.0
2020-07-02 10:20:00,418.77,419.62,418.65,418.87,11407.0,418.77,419.62,418.65,418.87,11407.0
2020-07-02 10:25:00,418.81,419.12,417.76,418.08,6882.0,418.81,419.12,417.76,418.08,6882.0
2020-07-02 10:30:00,417.84,418.79,417.69,418.49,4603.0,417.84,418.79,417.69,418.49,4603.0
2020-07-02 10:35:00,418.56,419.68,418.45,419.67,6440.0,418.56,419.68,418.45,419.67,6440.0
2020-07-02 10:40:00,419.62,421.8,417.92,421.73,19669.0,419.62,421.8,417.92,421.73,19669.0
2020-07-02 10:45:00,421.84,422.4,421.54,421.81,14710.0,421.84,422.4,421.54,421.81,14710.0
2020-07-02 10:50:00,421.89,422.06,419.96,420.2,10099.0,421.89,422.06,419.96,420.2,10099.0
2020-07-02 10:55:00,420.38,421.14,420.19,420.67,4458.0,420.38,421.14,420.19,420.67,4458.0
2020-07-02 11:00:00,420.87,420.94,418.33,418.81,7574.0,420.87,420.94,418.33,418.81,7574.0
2020-07-02 11:05:00,418.92,420.23,418.85,420.05,8333.0,418.92,420.23,418.85,420.05,8333.0
2020-07-02 11:10:00,419.95,421.08,419.78,420.0,8930.0,419.95,421.08,419.78,420.0,8930.0
2020-07-02 11:15:00,420.19,420.19,419.11,419.81,13339.0,420.19,420.19,419.11,419.81,13339.0
2020-07-02 11:20:00,419.47,419.47,417.4,418.31,6270.0,419.47,419.47,417.4,418.31,6270.0
2020-07-02 11:25:00,417.53,418.29,416.5,416.5,3027.0,417.53,418.29,416.5,416.5,3027.0
2020-07-02 11:30:00,416.74,417.96,416.74,417.61,6146.0,416.74,417.96,416.74,417.61,6146.0
2020-07-02 11:35:00,417.93,418.48,417.42,417.58,4160.0,417.93,418.48,417.42,417.58,4160.0
2020-07-02 11:40:00,417.17,418.11,417.16,418.11,2177.0,417.17,418.11,417.16,418.11,2177.0
2020-07-02 11:45:00,418.64,418.88,418.25,418.35,3736.0,418.64,418.88,418.25,418.35,3736.0
2020-07-02 11:50:00,418.35,418.7,417.9,418.56,4121.0,418.35,418.7,417.9,418.56,4121.0
2020-07-02 11:55:00,418.69,418.69,417.96,418.52,6872.0,418.69,418.69,417.96,418.52,6872.0
2020-07-02 12:00:00,418.44,418.44,416.93,417.62,10916.0,418.44,418.44,416.93,417.62,10916.0
2020-07-02 12:05:00,417.58,418.11,417.45,417.85,4102.0,417.58,418.11,417.45,417.85,4102.0
2020-07-02 12:10:00,418.0,418.43,417.2,418.31,8480.0,418.0,418.43,417.2,418.31,8480.0
2020-07-02 12:15:00,417.78,418.37,417.39,418.37,2190.0,417.78,418.37,417.39,418.37,2190.0
2020-07-02 12:20:00,418.12,419.12,418.11,419.04,5198.0,418.12,419.12,418.11,419.04,5198.0
2020-07-02 12:25:00,418.83,419.18,418.59,418.89,4250.0,418.83,419.18,418.59,418.89,4250.0
2020-07-02 12:30:00,419.05,419.43,418.62,419.06,2900.0,419.05,419.43,418.62,419.06,2900.0
2020-07-02 12:35:00,419.17,419.19,418.59,419.09,2188.0,419.17,419.19,418.59,419.09,2188.0
2020-07-02 12:40:00,419.01,419.49,418.77,419.29,5687.0,419.01,419.49,418.77,419.29,5687.0
2020-07-02 12:45:00,419.35,419.36,418.7,418.89,2901.0,419.35,419.36,418.7,418.89,2901.0
2020-07-02 12:50:00,418.85,418.97,417.7,417.7,3843.0,418.85,418.97,417.7,417.7,3843.0
2020-07-02 12:55:00,417.72,418.35,417.7,418.14,2411.0,417.72,418.35,417.7,418.14,2411.0
2020-07-02 13:00:00,418.25,418.67,417.99,418.67,2233.0,418.25,418.67,417.99,418.67,2233.0
2020-07-02 13:05:00,418.62,419.38,418.59,419.18,5743.0,418.62,419.38,418.59,419.18,5743.0
2020-07-02 13:10:00,419.07,419.37,418.65,418.65,4652.0,419.07,419.37,418.65,418.65,4652.0
2020-07-02 13:15:00,418.76,419.14,418.76,419.01,1771.0,418.76,419.14,418.76,419.01,1771.0
2020-07-02 13:20:00,419.02,419.43,419.02,419.25,3975.0,419.02,419.43,419.02,419.25,3975.0
2020-07-02 13:25:00,419.13,419.23,418.56,418.71,5822.0,419.13,419.23,418.56,418.71,5822.0
2020-07-02 13:30:00,418.7,419.14,418.7,418.81,3721.0,418.7,419.14,418.7,418.81,3721.0
2020-07-02 13:35:00,418.75,418.85,418.05,418.18,3826.0,418.75,418.85,418.05,418.18,3826.0
2020-07-02 13:40:00,418.42,418.81,418.23,418.81,6065.0,418.42,418.81,418.23,418.81,6065.0
2020-07-02 13:45:00,418.65,418.81,418.43,418.79,2905.0,418.65,418.81,418.43,418.79,2905.0
2020-07-02 13:50:00,418.7,418.71,417.54,417.7,2451.0,418.7,418.71,417.54,417.7,2451.0
2020-07-02 13:55:00,417.55,417.55,417.02,417.13,1801.0,417.55,417.55,417.02,417.13,1801.0
2020-07-02 14:00:00,417.02,417.6,416.74,416.95,4432.0,417.02,417.6,416.74,416.95,4432.0
2020-07-02 14:05:00,417.11,417.5,416.94,416.96,6756.0,417.11,417.5,416.94,416.96,6756.0
2020-07-02 14:10:00,417.09,417.11,416.77,417.02,1830.0,417.09,417.11,416.77,417.02,1830.0
2020-07-02 14:15:00,417.03,417.03,416.75,417.01,2281.0,417.03,417.03,416.75,417.01,2281.0
2020-07-02 14:20:00,416.87,417.13,416.72,417.08,4347.0,416.87,417.13,416.72,417.08,4347.0
2020-07-02 14:25:00,417.09,417.25,416.59,416.59,4266.0,417.09,417.25,416.59,416.59,4266.0
2020-07-02 14:30:00,416.66,416.83,416.31,416.83,7806.0,416.66,416.83,416.31,416.83,7806.0
2020-07-02 14:35:00,416.94,417.15,416.5,416.65,10375.0,416.94,417.15,416.5,416.65,10375.0
2020-07-02 14:40:00,416.76,416.96,416.56,416.73,5907.0,416.76,416.96,416.56,416.73,5907.0
2020-07-02 14:45:00,416.76,416.88,416.56,416.56,5743.0,416.76,416.88,416.56,416.56,5743.0
2020-07-02 14:50:00,416.75,417.37,416.62,416.91,5545.0,416.75,417.37,416.62,416.91,5545.0
2020-07-02 14:55:00,416.96,417.17,416.77,417.17,6468.0,416.96,417.17,416.77,417.17,6468.0
2020-07-02 15:00:00,417.26,417.4,416.84,416.95,3954.0,417.26,417.4,416.84,416.95,3954.0
2020-07-02 15:05:00,416.93,416.97,416.68,416.8,6550.0,416.93,416.97,416.68,416.8,6550.0
2020-07-02 15:10:00,416.68,416.9,416.32,416.39,8646.0,416.68,416.9,416.32,416.39,8646.0
2020-07-02 15:15:00,416.4,416.46,415.63,415.95,12072.0,416.4,416.46,415.63,415.95,12072.0
2020-07-02 15:20:00,416.03,416.83,416.0,416.71,7725.0,416.03,416.83,416.0,416.71,7725.0
2020-07-02 15:25:00,416.7,416.82,415.98,416.15,7088.0,416.7,416.82,415.98,416.15,7088.0
2020-07-02 15:30:00,416.2,416.78,416.09,416.47,9375.0,416.2,416.78,416.09,416.47,9375.0
2020-07-02 15:35:00,416.42,416.42,415.38,415.52,7654.0,416.42,416.42,415.38,415.52,7654.0
2020-07-02 15:40:00,415.51,415.54,414.49,414.58,19628.0,415.51,415.54,414.49,414.58,19628.0
2020-07-02 15:45:00,414.59,414.92,414.32,414.32,19820.0,414.59,414.92,414.32,414.32,19820.0
2020-07-02 15:50:00,414.18,414.59,413.05,413.17,29655.0,414.18,414.59,413.05,413.17,29655.0
2020-07-02 15:55:00,413.17,414.42,412.69,414.21,53212.0,413.17,414.42,412.69,414.21,53212.0
2020-07-06 09:30:00,419.29,420.02,417.52,419.26,56479.0,419.29,420.02,417.52,419.26,56479.0
2020-07-06 09:35:00,419.44,420.15,417.32,417.75,12253.0,419.44,420.15,417.32,417.75,12253.0
2020-07-06 09:40:00,417.82,418.85,416.51,416.58,26236.0,417.82,418.85,416.51,416.58,26236.0
2020-07-06 09:45:00,416.81,417.83,415.87,416.12,26968.0,416.81,417.83,415.87,416.12,26968.0
2020-07-06 09:50:00,416.56,416.59,415.01,416.42,21650.0,416.56,416.59,415.01,416.42,21650.0
2020-07-06 09:55:00,416.42,417.99,416.22,417.75,17860.0,416.42,417.99,416.22,417.75,17860.0
2020-07-06 10:00:00,417.99,420.19,416.74,419.88,29631.0,417.99,420.19,416.74,419.88,29631.0
2020-07-06 10:05:00,419.88,419.88,418.2,419.44,16956.0,419.88,419.88,418.2,419.44,16956.0
2020-07-06 10:10:00,419.43,420.69,419.12,420.6,21558.0,419.43,420.69,419.12,420.6,21558.0
2020-07-06 10:15:00,420.72,421.9,420.71,421.9,23596.0,420.72,421.9,420.71,421.9,23596.0
2020-07-06 10:20:00,421.61,422.4,420.82,421.03,16886.0,421.61,422.4,420.82,421.03,16886.0
2020-07-06 10:25:00,421.18,421.58,420.52,420.55,8437.0,421.18,421.58,420.52,420.55,8437.0
2020-07-06 10:30:00,420.74,421.55,420.55,421.51,27544.0,420.74,421.55,420.55,421.51,27544.0
2020-07-06 10:35:00,421.35,421.46,420.73,420.96,13162.0,421.35,421.46,420.73,420.96,13162.0
2020-07-06 10:40:00,420.97,421.28,420.64,421.22,13430.0,420.97,421.28,420.64,421.22,13430.0
2020-07-06 10:45:00,421.25,422.92,420.9,422.77,15100.0,421.25,422.92,420.9,422.77,15100.0
2020-07-06 10:50:00,422.77,422.9,422.22,422.5,13154.0,422.77,422.9,422.22,422.5,13154.0
2020-07-06 10:55:00,422.59,423.83,422.59,423.83,7067.0,422.59,423.83,422.59,423.83,7067.0
2020-07-06 11:00:00,423.84,424.58,423.66,424.19,13719.0,423.84,424.58,423.66,424.19,13719.0
2020-07-06 11:05:00,424.2,424.41,423.47,423.79,11743.0,424.2,424.41,423.47,423.79,11743.0
2020-07-06 11:10:00,423.82,424.84,423.81,424.24,10457.0,423.82,424.84,423.81,424.24,10457.0
2020-07-06 11:15:00,424.22,424.74,423.9,424.34,9719.0,424.22,424.74,423.9,424.34,9719.0
2020-07-06 11:20:00,424.28,425.0,424.09,424.84,16836.0,424.28,425.0,424.09,424.84,16836.0
2020-07-06 11:25:00,424.7,424.7,423.95,424.54,11669.0,424.7,424.7,423.95,424.54,11669.0
2020-07-06 11:30:00,424.62,424.64,423.61,423.83,7763.0,424.62,424.64,423.61,423.83,7763.0
2020-07-06 11:35:00,423.89,424.26,423.35,423.57,6215.0,423.89,424.26,423.35,423.57,6215.0
2020-07-06 11:40:00,423.62,423.73,422.7,423.17,11425.0,423.62,423.73,422.7,423.17,11425.0
2020-07-06 11:45:00,423.13,423.13,422.31,422.41,10007.0,423.13,423.13,422.31,422.41,10007.0
2020-07-06 11:50:00,422.28,422.76,421.95,421.96,5181.0,422.28,422.76,421.95,421.96,5181.0
2020-07-06 11:55:00,422.06,422.06,420.26,420.29,16576.0,422.06,422.06,420.26,420.29,16576.0
2020-07-06 12:00:00,420.45,420.81,419.73,420.62,18039.0,420.45,420.81,419.73,420.62,18039.0
2020-07-06 12:05:00,420.55,420.58,418.83,419.11,8986.0,420.55,420.58,418.83,419.11,8986.0
2020-07-06 12:10:00,419.21,420.08,418.96,419.27,12515.0,419.21,420.08,418.96,419.27,12515.0
2020-07-06 12:15:00,419.34,419.87,418.45,418.73,9598.0,419.34,419.87,418.45,418.73,9598.0
2020-07-06 12:20:00,418.5,418.8,417.18,417.61,19943.0,418.5,418.8,417.18,417.61,19943.0
2020-07-06 12:25:00,417.7,418.85,417.3,418.78,10615.0,417.7,418.85,417.3,418.78,10615.0
2020-07-06 12:30:00,418.78,419.12,418.4,418.66,12021.0,418.78,419.12,418.4,418.66,12021.0
2020-07-06 12:35:00,418.71,419.42,418.71,419.35,7258.0,418.71,419.42,418.71,419.35,7258.0
2020-07-06 12:40:00,419.38,419.63,419.35,419.37,4871.0,419.38,419.63,419.35,419.37,4871.0
2020-07-06 12:45:00,419.31,419.6,419.1,419.44,3211.0,419.31,419.6,419.1,419.44,3211.0
2020-07-06 12:50:00,419.32,419.32,418.58,418.72,8977.0,419.32,419.32,418.58,418.72,8977.0
2020-07-06 12:55:00,418.7,419.49,418.66,418.71,7724.0,418.7,419.49,418.66,418.71,7724.0
2020-07-06 13:00:00,418.63,419.36,418.63,419.32,4664.0,418.63,419.36,418.63,419.32,4664.0
2020-07-06 13:05:00,419.11,419.19,418.45,418.65,5699.0,419.11,419.19,418.45,418.65,5699.0
2020-07-06 13:10:00,418.75,418.86,418.29,418.32,6861.0,418.75,418.86,418.29,418.32,6861.0
2020-07-06 13:15:00,418.32,418.32,417.66,417.67,43564.0,418.32,418.32,417.66,417.67,43564.0
2020-07-06 13:20:00,417.61,417.72,416.81,417.36,20391.0,417.61,417.72,416.81,417.36,20391.0
2020-07-06 13:25:00,417.36,417.82,416.92,417.38,6680.0,417.36,417.82,416.92,417.38,6680.0
2020-07-06 13:30:00,417.64,418.53,417.64,418.3,6380.0,417.64,418.53,417.64,418.3,6380.0
2020-07-06 13:35:00,418.32,418.32,417.45,417.48,5788.0,418.32,418.32,417.45,417.48,5788.0
2020-07-06 13:40:00,417.49,418.52,417.31,417.84,5006.0,417.49,418.52,417.31,417.84,5006.0
2020-07-06 13:45:00,418.0,418.24,416.61,416.69,13047.0,418.0,418.24,416.61,416.69,13047.0
2020-07-06 13:50:00,416.6,416.83,415.88,416.57,8373.0,416.6,416.83,415.88,416.57,8373.0
2020-07-06 13:55:00,416.15,416.57,415.53,415.96,8962.0,416.15,416.57,415.53,415.96,8962.0
2020-07-06 14:00:00,415.75,416.0,414.33,414.98,11449.0,415.75,416.0,414.33,414.98,11449.0
2020-07-06 14:05:00,414.79,415.02,414.12,414.31,9322.0,414.79,415.02,414.12,414.31,9322.0
2020-07-06 14:10:00,414.31,414.57,413.52,413.53,8299.0,414.31,414.57,413.52,413.53,8299.0
2020-07-06 14:15:00,413.64,413.92,413.32,413.64,8621.0,413.64,413.92,413.32,413.64,8621.0
2020-07-06 14:20:00,413.65,414.56,413.46,414.56,13568.0,413.65,414.56,413.46,414.56,13568.0
2020-07-06 14:25:00,414.75,414.75,414.07,414.46,8535.0,414.75,414.75,414.07,414.46,8535.0
2020-07-06 14:30:00,414.53,415.61,414.52,415.54,10871.0,414.53,415.61,414.52,415.54,10871.0
2020-07-06 14:35:00,415.33,415.41,414.4,414.51,5807.0,415.33,415.41,414.4,414.51,5807.0
2020-07-06 14:40:00,414.59,414.74,413.69,413.79,8961.0,414.59,414.74,413.69,413.79,8961.0
2020-07-06 14:45:00,413.83,413.93,413.39,413.4,3601.0,413.83,413.93,413.39,413.4,3601.0
2020-07-06 14:50:00,413.43,413.69,413.01,413.49,8395.0,413.43,413.69,413.01,413.49,8395.0
2020-07-06 14:55:00,413.48,413.73,412.97,413.66,8599.0,413.48,413.73,412.97,413.66,8599.0
2020-07-06 15:00:00,413.54,414.38,413.16,413.32,10240.0,413.54,414.38,413.16,413.32,10240.0
2020-07-06 15:05:00,413.31,413.39,412.15,413.31,14598.0,413.31,413.39,412.15,413.31,14598.0
2020-07-06 15:10:00,413.17,414.24,413.0,413.93,5655.0,413.17,414.24,413.0,413.93,5655.0
2020-07-06 15:15:00,413.8,414.18,413.77,414.09,4567.0,413.8,414.18,413.77,414.09,4567.0
2020-07-06 15:20:00,414.11,414.63,413.73,414.48,6868.0,414.11,414.63,413.73,414.48,6868.0
2020-07-06 15:25:00,414.38,414.48,413.81,414.01,6937.0,414.38,414.48,413.81,414.01,6937.0
2020-07-06 15:30:00,414.17,416.07,414.17,416.0,21477.0,414.17,416.07,414.17,416.0,21477.0
2020-07-06 15:35:00,415.96,417.32,415.96,416.52,27790.0,415.96,417.32,415.96,416.52,27790.0
2020-07-06 15:40:00,416.49,417.31,416.29,417.31,19879.0,416.49,417.31,416.29,417.31,19879.0
2020-07-06 15:45:00,417.26,417.72,416.84,417.53,21372.0,417.26,417.72,416.84,417.53,21372.0
2020-07-06 15:50:00,417.72,417.86,415.91,416.28,38155.0,417.72,417.86,415.91,416.28,38155.0
2020-07-06 15:55:00,416.47,416.47,415.55,416.43,46490.0,416.47,416.47,415.55,416.43,46490.0
2020-07-07 09:30:00,416.44,420.67,416.44,419.09,37933.0,416.44,420.67,416.44,419.09,37933.0
2020-07-07 09:35:00,420.0,420.01,415.9,415.9,11883.0,420.0,420.01,415.9,415.9,11883.0
2020-07-07 09:40:00,416.61,419.16,416.48,419.14,9666.0,416.61,419.16,416.48,419.14,9666.0
2020-07-07 09:45:00,418.67,419.22,417.96,418.23,12478.0,418.67,419.22,417.96,418.23,12478.0
2020-07-07 09:50:00,418.72,419.2,416.11,416.38,4778.0,418.72,419.2,416.11,416.38,4778.0
2020-07-07 09:55:00,416.06,417.16,415.66,415.97,10353.0,416.06,417.16,415.66,415.97,10353.0
2020-07-07 10:00:00,416.23,416.66,415.31,416.38,16294.0,416.23,416.66,415.31,416.38,16294.0
2020-07-07 10:05:00,416.3,417.45,415.9,417.15,17084.0,416.3,417.45,415.9,417.15,17084.0
2020-07-07 10:10:00,417.0,418.79,416.83,418.49,9215.0,417.0,418.79,416.83,418.49,9215.0
2020-07-07 10:15:00,418.49,419.16,418.25,419.03,8610.0,418.49,419.16,418.25,419.03,8610.0
2020-07-07 10:20:00,418.93,419.53,418.81,418.99,10851.0,418.93,419.53,418.81,418.99,10851.0
2020-07-07 10:25:00,418.86,419.48,418.24,419.48,6772.0,418.86,419.48,418.24,419.48,6772.0
2020-07-07 10:30:00,419.3,420.25,418.97,419.09,7415.0,419.3,420.25,418.97,419.09,7415.0
2020-07-07 10:35:00,419.06,419.77,418.99,418.99,5914.0,419.06,419.77,418.99,418.99,5914.0
2020-07-07 10:40:00,419.02,421.02,419.02,421.02,7055.0,419.02,421.02,419.02,421.02,7055.0
2020-07-07 10:45:00,421.01,421.23,419.75,420.02,10016.0,421.01,421.23,419.75,420.02,10016.0
2020-07-07 10:50:00,420.07,420.22,419.5,419.8,10311.0,420.07,420.22,419.5,419.8,10311.0
2020-07-07 10:55:00,419.78,419.94,418.96,419.18,5100.0,419.78,419.94,418.96,419.18,5100.0
2020-07-07 11:00:00,419.22,420.03,419.21,419.94,3884.0,419.22,420.03,419.21,419.94,3884.0
2020-07-07 11:05:00,420.0,420.12,419.62,419.63,7288.0,420.0,420.12,419.62,419.63,7288.0
2020-07-07 11:10:00,419.7,420.32,418.96,420.0,15696.0,419.7,420.32,418.96,420.0,15696.0
2020-07-07 11:15:00,419.96,420.17,419.54,419.91,13701.0,419.96,420.17,419.54,419.91,13701.0
2020-07-07 11:20:00,419.94,420.51,419.78,420.23,12056.0,419.94,420.51,419.78,420.23,12056.0
2020-07-07 11:25:00,420.47,421.08,420.07,420.07,5027.0,420.47,421.08,420.07,420.07,5027.0
2020-07-07 11:30:00,420.02,420.53,418.74,418.74,5621.0,420.02,420.53,418.74,418.74,5621.0
2020-07-07 11:35:00,419.01,419.5,418.8,419.09,5912.0,419.01,419.5,418.8,419.09,5912.0
2020-07-07 11:40:00,419.11,419.32,418.85,418.93,3852.0,419.11,419.32,418.85,418.93,3852.0
2020-07-07 11:45:00,418.76,419.58,418.7,419.51,2799.0,418.76,419.58,418.7,419.51,2799.0
2020-07-07 11:50:00,419.46,420.15,419.26,420.0,5696.0,419.46,420.15,419.26,420.0,5696.0
2020-07-07 11:55:00,419.94,420.23,418.9,418.94,6487.0,419.94,420.23,418.9,418.94,6487.0
2020-07-07 12:00:00,419.17,419.53,418.84,418.84,10836.0,419.17,419.53,418.84,418.84,10836.0
2020-07-07 12:05:00,418.72,418.85,418.0,418.2,9205.0,418.72,418.85,418.0,418.2,9205.0
2020-07-07 12:10:00,418.2,418.45,418.05,418.06,4222.0,418.2,418.45,418.05,418.06,4222.0
2020-07-07 12:15:00,418.0,418.13,416.97,417.31,5302.0,418.0,418.13,416.97,417.31,5302.0
2020-07-07 12:20:00,417.41,417.59,416.4,416.4,6619.0,417.41,417.59,416.4,416.4,6619.0
2020-07-07 12:25:00,416.72,416.99,416.35,416.52,7125.0,416.72,416.99,416.35,416.52,7125.0
2020-07-07 12:30:00,416.35,417.71,416.19,417.71,5535.0,416.35,417.71,416.19,417.71,5535.0
2020-07-07 12:35:00,417.73,417.87,417.01,417.29,6783.0,417.73,417.87,417.01,417.29,6783.0
2020-07-07 12:40:00,417.13,417.26,415.76,415.77,5683.0,417.13,417.26,415.76,415.77,5683.0
2020-07-07 12:45:00,415.84,416.23,415.63,416.08,13547.0,415.84,416.23,415.63,416.08,13547.0
2020-07-07 12:50:00,416.11,416.11,415.39,415.4,6715.0,416.11,416.11,415.39,415.4,6715.0
2020-07-07 12:55:00,415.55,416.29,415.38,416.29,5771.0,415.55,416.29,415.38,416.29,5771.0
2020-07-07 13:00:00,416.05,416.41,415.84,415.93,2615.0,416.05,416.41,415.84,415.93,2615.0
2020-07-07 13:05:00,415.99,415.99,414.75,414.93,8639.0,415.99,415.99,414.75,414.93,8639.0
2020-07-07 13:10:00,414.87,415.2,414.27,415.14,9206.0,414.87,415.2,414.27,415.14,9206.0
2020-07-07 13:15:00,415.13,415.32,414.52,414.52,5033.0,415.13,415.32,414.52,414.52,5033.0
2020-07-07 13:20:00,414.42,414.57,413.73,414.09,8517.0,414.42,414.57,413.73,414.09,8517.0
2020-07-07 13:25:00,414.07,414.67,413.65,414.5,11442.0,414.07,414.67,413.65,414.5,11442.0
2020-07-07 13:30:00,414.18,414.81,414.03,414.64,7301.0,414.18,414.81,414.03,414.64,7301.0
2020-07-07 13:35:00,414.71,414.77,414.44,414.75,4100.0,414.71,414.77,414.44,414.75,4100.0
2020-07-07 13:40:00,414.5,415.35,414.35,415.35,8339.0,414.5,415.35,414.35,415.35,8339.0
2020-07-07 13:45:00,415.28,415.32,414.85,414.85,2727.0,415.28,415.32,414.85,414.85,2727.0
2020-07-07 13:50:00,414.81,414.92,412.9,413.02,11944.0,414.81,414.92,412.9,413.02,11944.0
2020-07-07 13:55:00,413.12,413.62,413.1,413.53,8660.0,413.12,413.62,413.1,413.53,8660.0
2020-07-07 14:00:00,413.48,413.48,412.95,413.06,6634.0,413.48,413.48,412.95,413.06,6634.0
2020-07-07 14:05:00,413.13,413.66,412.86,413.53,10784.0,413.13,413.66,412.86,413.53,10784.0
2020-07-07 14:10:00,413.47,413.72,413.4,413.45,4800.0,413.47,413.72,413.4,413.45,4800.0
2020-07-07 14:15:00,413.47,413.77,412.8,413.03,6489.0,413.47,413.77,412.8,413.03,6489.0
2020-07-07 14:20:00,413.07,413.13,412.72,413.03,5870.0,413.07,413.13,412.72,413.03,5870.0
2020-07-07 14:25:00,413.0,413.13,412.22,412.25,7936.0,413.0,413.13,412.22,412.25,7936.0
2020-07-07 14:30:00,412.34,412.68,412.04,412.54,8373.0,412.34,412.68,412.04,412.54,8373.0
2020-07-07 14:35:00,412.72,412.72,412.22,412.22,3193.0,412.72,412.72,412.22,412.22,3193.0
2020-07-07 14:40:00,412.42,412.75,412.26,412.56,5886.0,412.42,412.75,412.26,412.56,5886.0
2020-07-07 14:45:00,412.56,413.81,412.56,413.54,7297.0,412.56,413.81,412.56,413.54,7297.0
2020-07-07 14:50:00,413.45,413.91,412.67,412.69,10991.0,413.45,413.91,412.67,412.69,10991.0
2020-07-07 14:55:00,412.7,413.52,412.7,413.52,10703.0,412.7,413.52,412.7,413.52,10703.0
2020-07-07 15:00:00,413.54,413.54,412.39,412.5,6078.0,413.54,413.54,412.39,412.5,6078.0
2020-07-07 15:05:00,412.54,412.97,412.28,412.47,7320.0,412.54,412.97,412.28,412.47,7320.0
2020-07-07 15:10:00,412.55,412.73,412.2,412.2,7622.0,412.55,412.73,412.2,412.2,7622.0
2020-07-07 15:15:00,412.22,412.5,412.0,412.43,11353.0,412.22,412.5,412.0,412.43,11353.0
2020-07-07 15:20:00,412.56,413.47,412.43,413.31,5899.0,412.56,413.47,412.43,413.31,5899.0
2020-07-07 15:25:00,413.23,413.53,412.7,412.95,6573.0,413.23,413.53,412.7,412.95,6573.0
2020-07-07 15:30:00,413.08,413.82,413.05,413.66,7077.0,413.08,413.82,413.05,413.66,7077.0
2020-07-07 15:35:00,413.6,413.6,412.89,412.89,9742.0,413.6,413.6,412.89,412.89,9742.0
2020-07-07 15:40:00,413.04,413.25,412.42,412.48,14906.0,413.04,413.25,412.42,412.48,14906.0
2020-07-07 15:45:00,412.41,412.61,411.9,412.46,17270.0,412.41,412.61,411.9,412.46,17270.0
2020-07-07 15:50:00,412.25,412.27,410.97,411.22,32616.0,412.25,412.27,410.97,411.22,32616.0
2020-07-07 15:55:00,411.38,412.11,411.15,411.95,54610.0,411.38,412.11,411.15,411.95,54610.0
2020-07-08 09:30:00,415.7,420.2,415.5,420.18,40061.0,415.7,420.2,415.5,420.18,40061.0
2020-07-08 09:35:00,420.22,420.59,417.99,419.71,22200.0,420.22,420.59,417.99,419.71,22200.0
2020-07-08 09:40:00,419.42,419.57,417.89,418.64,5411.0,419.42,419.57,417.89,418.64,5411.0
2020-07-08 09:45:00,418.14,419.5,417.78,419.16,24965.0,418.14,419.5,417.78,419.16,24965.0
2020-07-08 09:50:00,419.28,419.99,418.01,418.95,39314.0,419.28,419.99,418.01,418.95,39314.0
2020-07-08 09:55:00,418.86,420.32,418.5,419.78,24862.0,418.86,420.32,418.5,419.78,24862.0
2020-07-08 10:00:00,420.01,420.2,419.02,419.03,5369.0,420.01,420.2,419.02,419.03,5369.0
2020-07-08 10:05:00,419.26,419.62,418.99,419.34,4301.0,419.26,419.62,418.99,419.34,4301.0
2020-07-08 10:10:00,419.66,420.6,419.29,420.45,14554.0,419.66,420.6,419.29,420.45,14554.0
2020-07-08 10:15:00,420.35,421.12,419.93,420.59,12825.0,420.35,421.12,419.93,420.59,12825.0
2020-07-08 10:20:00,420.57,420.79,419.37,419.81,10935.0,420.57,420.79,419.37,419.81,10935.0
2020-07-08 10:25:00,420.2,420.2,418.91,419.17,5956.0,420.2,420.2,418.91,419.17,5956.0
2020-07-08 10:30:00,418.9,420.2,418.9,420.09,7923.0,418.9,420.2,418.9,420.09,7923.0
2020-07-08 10:35:00,420.1,421.32,419.75,421.1,10089.0,420.1,421.32,419.75,421.1,10089.0
2020-07-08 10:40:00,420.82,421.4,420.54,421.27,8224.0,420.82,421.4,420.54,421.27,8224.0
2020-07-08 10:45:00,421.3,422.35,420.71,422.35,14049.0,421.3,422.35,420.71,422.35,14049.0
2020-07-08 10:50:00,422.25,423.53,422.1,422.99,10142.0,422.25,423.53,422.1,422.99,10142.0
2020-07-08 10:55:00,423.15,423.78,422.54,423.44,8732.0,423.15,423.78,422.54,423.44,8732.0
2020-07-08 11:00:00,423.19,423.47,420.21,420.22,6186.0,423.19,423.47,420.21,420.22,6186.0
2020-07-08 11:05:00,420.74,420.74,420.0,420.29,5425.0,420.74,420.74,420.0,420.29,5425.0
2020-07-08 11:10:00,420.3,421.48,420.16,421.48,5027.0,420.3,421.48,420.16,421.48,5027.0
2020-07-08 11:15:00,421.43,421.43,419.29,419.29,6484.0,421.43,421.43,419.29,419.29,6484.0
2020-07-08 11:20:00,419.55,419.74,417.87,418.23,12384.0,419.55,419.74,417.87,418.23,12384.0
2020-07-08 11:25:00,418.09,418.59,417.11,418.42,8042.0,418.09,418.59,417.11,418.42,8042.0
2020-07-08 11:30:00,418.43,419.48,418.28,419.01,7794.0,418.43,419.48,418.28,419.01,7794.0
2020-07-08 11:35:00,419.14,419.74,418.68,419.72,2903.0,419.14,419.74,418.68,419.72,2903.0
2020-07-08 11:40:00,420.0,420.9,419.7,420.9,7500.0,420.0,420.9,419.7,420.9,7500.0
2020-07-08 11:45:00,420.73,421.44,420.53,420.53,4721.0,420.73,421.44,420.53,420.53,4721.0
2020-07-08 11:50:00,420.41,421.76,419.91,421.76,32563.0,420.41,421.76,419.91,421.76,32563.0
2020-07-08 11:55:00,421.77,422.56,421.77,422.13,2975.0,421.77,422.56,421.77,422.13,2975.0
2020-07-08 12:00:00,422.24,422.41,421.23,422.02,16932.0,422.24,422.41,421.23,422.02,16932.0
2020-07-08 12:05:00,421.88,422.21,421.47,421.47,9202.0,421.88,422.21,421.47,421.47,9202.0
2020-07-08 12:10:00,421.58,422.77,421.58,422.63,9737.0,421.58,422.77,421.58,422.63,9737.0
2020-07-08 12:15:00,422.55,423.55,422.39,423.55,18995.0,422.55,423.55,422.39,423.55,18995.0
2020-07-08 12:20:00,423.43,423.69,422.96,423.3,19399.0,423.43,423.69,422.96,423.3,19399.0
2020-07-08 12:25:00,423.32,423.58,421.61,422.62,16274.0,423.32,423.58,421.61,422.62,16274.0
2020-07-08 12:30:00,422.73,423.58,422.67,423.29,10282.0,422.73,423.58,422.67,423.29,10282.0
2020-07-08 12:35:00,423.29,423.55,423.15,423.51,3904.0,423.29,423.55,423.15,423.51,3904.0
2020-07-08 12:40:00,423.39,423.39,422.32,422.71,4228.0,423.39,423.39,422.32,422.71,4228.0
2020-07-08 12:45:00,422.9,422.93,422.42,422.55,3327.0,422.9,422.93,422.42,422.55,3327.0
2020-07-08 12:50:00,422.65,423.41,422.48,423.36,9313.0,422.65,423.41,422.48,423.36,9313.0
2020-07-08 12:55:00,423.2,424.49,423.2,424.45,22425.0,423.2,424.49,423.2,424.45,22425.0
2020-07-08 13:00:00,424.48,424.7,423.77,423.77,12864.0,424.48,424.7,423.77,423.77,12864.0
2020-07-08 13:05:00,423.83,424.6,423.68,424.48,5547.0,423.83,424.6,423.68,424.48,5547.0
2020-07-08 13:10:00,424.33,424.5,423.94,424.17,8973.0,424.33,424.5,423.94,424.17,8973.0
2020-07-08 13:15:00,424.11,424.37,423.75,424.25,10032.0,424.11,424.37,423.75,424.25,10032.0
2020-07-08 13:20:00,424.13,424.45,423.89,424.08,8332.0,424.13,424.45,423.89,424.08,8332.0
2020-07-08 13:25:00,423.8,423.99,422.56,423.97,19671.0,423.8,423.99,422.56,423.97,19671.0
2020-07-08 13:30:00,424.0,424.39,423.82,424.26,8807.0,424.0,424.39,423.82,424.26,8807.0
2020-07-08 13:35:00,424.36,424.84,424.09,424.54,6749.0,424.36,424.84,424.09,424.54,6749.0
2020-07-08 13:40:00,424.41,424.42,423.89,424.25,8520.0,424.41,424.42,423.89,424.25,8520.0
2020-07-08 13:45:00,423.99,424.35,423.46,423.96,11924.0,423.99,424.35,423.46,423.96,11924.0
2020-07-08 13:50:00,423.93,424.21,423.02,423.02,9991.0,423.93,424.21,423.02,423.02,9991.0
2020-07-08 13:55:00,423.11,423.36,422.22,423.16,6410.0,423.11,423.36,422.22,423.16,6410.0
2020-07-08 14:00:00,423.13,424.05,422.75,422.88,12633.0,423.13,424.05,422.75,422.88,12633.0
2020-07-08 14:05:00,422.94,423.29,422.45,422.93,7925.0,422.94,423.29,422.45,422.93,7925.0
2020-07-08 14:10:00,422.9,423.89,422.9,423.89,5969.0,422.9,423.89,422.9,423.89,5969.0
2020-07-08 14:15:00,423.84,424.29,423.2,423.53,10886.0,423.84,424.29,423.2,423.53,10886.0
2020-07-08 14:20:00,423.37,424.08,423.14,423.55,6639.0,423.37,424.08,423.14,423.55,6639.0
2020-07-08 14:25:00,423.46,424.14,423.4,424.14,7857.0,423.46,424.14,423.4,424.14,7857.0
2020-07-08 14:30:00,424.1,424.1,423.68,423.71,11354.0,424.1,424.1,423.68,423.71,11354.0
2020-07-08 14:35:00,423.63,424.11,423.41,424.04,11450.0,423.63,424.11,423.41,424.04,11450.0
2020-07-08 14:40:00,424.13,424.13,423.03,423.26,5094.0,424.13,424.13,423.03,423.26,5094.0
2020-07-08 14:45:00,423.37,423.76,422.74,423.45,11295.0,423.37,423.76,422.74,423.45,11295.0
2020-07-08 14:50:00,423.43,423.91,422.91,422.98,5466.0,423.43,423.91,422.91,422.98,5466.0
2020-07-08 14:55:00,422.79,425.0,422.78,424.54,12252.0,422.79,425.0,422.78,424.54,12252.0
2020-07-08 15:00:00,424.69,424.75,424.04,424.52,7088.0,424.69,424.75,424.04,424.52,7088.0
2020-07-08 15:05:00,424.48,425.0,424.38,424.79,8669.0,424.48,425.0,424.38,424.79,8669.0
2020-07-08 15:10:00,424.97,425.6,424.79,425.6,13293.0,424.97,425.6,424.79,425.6,13293.0
2020-07-08 15:15:00,425.47,425.85,425.45,425.65,15751.0,425.47,425.85,425.45,425.65,15751.0
2020-07-08 15:20:00,425.57,426.2,425.44,426.02,19441.0,425.57,426.2,425.44,426.02,19441.0
2020-07-08 15:25:00,426.02,426.2,425.57,425.9,14553.0,426.02,426.2,425.57,425.9,14553.0
2020-07-08 15:30:00,426.02,426.78,425.61,425.74,13643.0,426.02,426.78,425.61,425.74,13643.0
2020-07-08 15:35:00,425.73,425.83,423.75,423.92,14406.0,425.73,425.83,423.75,423.92,14406.0
2020-07-08 15:40:00,424.02,424.68,423.89,424.52,8943.0,424.02,424.68,423.89,424.52,8943.0
2020-07-08 15:45:00,424.4,424.68,424.05,424.34,9303.0,424.4,424.68,424.05,424.34,9303.0
2020-07-08 15:50:00,424.33,425.23,423.71,425.23,18323.0,424.33,425.23,423.71,425.23,18323.0
2020-07-08 15:55:00,425.3,425.64,424.72,425.14,32239.0,425.3,425.64,424.72,425.14,32239.0
2020-07-09 09:30:00,428.0,430.0,427.64,428.27,47837.0,428.0,430.0,427.64,428.27,47837.0
2020-07-09 09:35:00,429.31,429.91,425.65,428.33,14308.0,429.31,429.91,425.65,428.33,14308.0
2020-07-09 09:40:00,427.14,429.12,425.52,425.68,11447.0,427.14,429.12,425.52,425.68,11447.0
2020-07-09 09:45:00,425.68,426.82,424.39,425.32,16261.0,425.68,426.82,424.39,425.32,16261.0
2020-07-09 09:50:00,425.36,426.86,425.1,426.86,7280.0,425.36,426.86,425.1,426.86,7280.0
2020-07-09 09:55:00,427.02,427.61,426.84,427.18,5305.0,427.02,427.61,426.84,427.18,5305.0
2020-07-09 10:00:00,427.48,429.8,427.47,429.61,13715.0,427.48,429.8,427.47,429.61,13715.0
2020-07-09 10:05:00,429.44,430.83,428.99,429.37,9002.0,429.44,430.83,428.99,429.37,9002.0
2020-07-09 10:10:00,429.56,430.07,429.08,429.13,9463.0,429.56,430.07,429.08,429.13,9463.0
2020-07-09 10:15:00,428.81,429.02,425.76,426.29,10550.0,428.81,429.02,425.76,426.29,10550.0
2020-07-09 10:20:00,426.15,427.17,425.82,426.88,5790.0,426.15,427.17,425.82,426.88,5790.0
2020-07-09 10:25:00,426.87,427.84,426.58,426.58,9458.0,426.87,427.84,426.58,426.58,9458.0
2020-07-09 10:30:00,426.55,426.87,426.0,426.66,3091.0,426.55,426.87,426.0,426.66,3091.0
2020-07-09 10:35:00,426.98,427.1,425.0,425.0,3727.0,426.98,427.1,425.0,425.0,3727.0
2020-07-09 10:40:00,424.75,424.76,421.67,421.76,8020.0,424.75,424.76,421.67,421.76,8020.0
2020-07-09 10:45:00,421.72,423.88,421.0,421.23,16423.0,421.72,423.88,421.0,421.23,16423.0
2020-07-09 10:50:00,421.0,422.58,420.9,422.09,26961.0,421.0,422.58,420.9,422.09,26961.0
2020-07-09 10:55:00,421.83,422.0,418.42,418.74,31280.0,421.83,422.0,418.42,418.74,31280.0
2020-07-09 11:00:00,418.63,419.82,416.71,417.16,11347.0,418.63,419.82,416.71,417.16,11347.0
2020-07-09 11:05:00,417.54,419.44,416.83,419.0,15304.0,417.54,419.44,416.83,419.0,15304.0
2020-07-09 11:10:00,419.17,419.98,417.65,418.69,19588.0,419.17,419.98,417.65,418.69,19588.0
2020-07-09 11:15:00,418.58,418.92,415.6,415.97,19969.0,418.58,418.92,415.6,415.97,19969.0
2020-07-09 11:20:00,416.16,418.01,416.16,417.81,10462.0,416.16,418.01,416.16,417.81,10462.0
2020-07-09 11:25:00,417.85,417.91,416.63,417.76,8912.0,417.85,417.91,416.63,417.76,8912.0
2020-07-09 11:30:00,417.63,418.12,417.19,417.73,9787.0,417.63,418.12,417.19,417.73,9787.0
2020-07-09 11:35:00,418.06,418.83,418.06,418.64,9029.0,418.06,418.83,418.06,418.64,9029.0
2020-07-09 11:40:00,418.62,418.85,416.64,417.27,11697.0,418.62,418.85,416.64,417.27,11697.0
2020-07-09 11:45:00,417.03,417.68,416.71,417.49,8463.0,417.03,417.68,416.71,417.49,8463.0
2020-07-09 11:50:00,417.72,418.55,417.51,418.48,9184.0,417.72,418.55,417.51,418.48,9184.0
2020-07-09 11:55:00,418.21,419.36,418.09,419.16,9069.0,418.21,419.36,418.09,419.16,9069.0
2020-07-09 12:00:00,419.04,420.12,418.88,420.12,7406.0,419.04,420.12,418.88,420.12,7406.0
2020-07-09 12:05:00,420.26,421.04,420.26,420.75,17635.0,420.26,421.04,420.26,420.75,17635.0
2020-07-09 12:10:00,420.75,420.78,419.63,419.88,5303.0,420.75,420.78,419.63,419.88,5303.0
2020-07-09 12:15:00,420.08,420.71,420.07,420.67,8804.0,420.08,420.71,420.07,420.67,8804.0
2020-07-09 12:20:00,420.67,420.68,419.91,420.0,5165.0,420.67,420.68,419.91,420.0,5165.0
2020-07-09 12:25:00,420.0,420.14,418.68,419.72,9053.0,420.0,420.14,418.68,419.72,9053.0
2020-07-09 12:30:00,419.59,419.7,418.8,419.42,5050.0,419.59,419.7,418.8,419.42,5050.0
2020-07-09 12:35:00,419.15,419.57,418.74,419.05,6221.0,419.15,419.57,418.74,419.05,6221.0
2020-07-09 12:40:00,419.14,419.97,419.14,419.72,11123.0,419.14,419.97,419.14,419.72,11123.0
2020-07-09 12:45:00,419.77,420.55,419.6,420.25,8986.0,419.77,420.55,419.6,420.25,8986.0
2020-07-09 12:50:00,420.08,420.74,419.81,420.59,12277.0,420.08,420.74,419.81,420.59,12277.0
2020-07-09 12:55:00,420.74,421.36,420.63,421.36,5422.0,420.74,421.36,420.63,421.36,5422.0
2020-07-09 13:00:00,421.26,422.9,421.26,422.42,8937.0,421.26,422.9,421.26,422.42,8937.0
2020-07-09 13:05:00,422.55,423.2,422.27,423.17,2926.0,422.55,423.2,422.27,423.17,2926.0
2020-07-09 13:10:00,423.16,423.81,422.96,423.5,8431.0,423.16,423.81,422.96,423.5,8431.0
2020-07-09 13:15:00,423.47,423.88,423.34,423.34,5149.0,423.47,423.88,423.34,423.34,5149.0
2020-07-09 13:20:00,423.18,423.18,421.81,422.04,2920.0,423.18,423.18,421.81,422.04,2920.0
2020-07-09 13:25:00,422.28,423.01,422.13,422.41,1600.0,422.28,423.01,422.13,422.41,1600.0
2020-07-09 13:30:00,422.54,423.2,422.54,423.2,1842.0,422.54,423.2,422.54,423.2,1842.0
2020-07-09 13:35:00,423.19,423.75,423.06,423.13,2068.0,423.19,423.75,423.06,423.13,2068.0
2020-07-09 13:40:00,423.37,423.96,422.7,422.74,4203.0,423.37,423.96,422.7,422.74,4203.0
2020-07-09 13:45:00,422.58,422.81,422.57,422.77,900.0,422.58,422.81,422.57,422.77,900.0
2020-07-09 13:50:00,423.42,423.61,422.87,423.12,3262.0,423.42,423.61,422.87,423.12,3262.0
2020-07-09 13:55:00,422.83,423.09,422.83,423.04,1318.0,422.83,423.09,422.83,423.04,1318.0
2020-07-09 14:00:00,423.13,423.98,423.02,423.98,3059.0,423.13,423.98,423.02,423.98,3059.0
2020-07-09 14:05:00,424.1,424.81,423.94,424.6,6620.0,424.1,424.81,423.94,424.6,6620.0
2020-07-09 14:10:00,424.73,425.15,424.57,424.57,2500.0,424.73,425.15,424.57,424.57,2500.0
2020-07-09 14:15:00,424.87,425.68,424.77,425.36,4948.0,424.87,425.68,424.77,425.36,4948.0
2020-07-09 14:20:00,425.57,426.96,425.46,426.77,12495.0,425.57,426.96,425.46,426.77,12495.0
2020-07-09 14:25:00,427.0,427.0,426.25,426.68,4250.0,427.0,427.0,426.25,426.68,4250.0
2020-07-09 14:30:00,426.71,426.71,425.76,426.28,4499.0,426.71,426.71,425.76,426.28,4499.0
2020-07-09 14:35:00,426.21,426.21,424.68,425.57,3763.0,426.21,426.21,424.68,425.57,3763.0
2020-07-09 14:40:00,425.18,425.84,425.18,425.36,3061.0,425.18,425.84,425.18,425.36,3061.0
2020-07-09 14:45:00,425.42,425.97,425.27,425.83,5613.0,425.42,425.97,425.27,425.83,5613.0
2020-07-09 14:50:00,425.73,426.63,425.55,426.63,3202.0,425.73,426.63,425.55,426.63,3202.0
2020-07-09 14:55:00,426.99,427.0,426.29,426.8,6293.0,426.99,427.0,426.29,426.8,6293.0
2020-07-09 15:00:00,426.65,427.99,426.65,427.27,19912.0,426.65,427.99,426.65,427.27,19912.0
2020-07-09 15:05:00,427.3,427.46,426.74,427.15,10893.0,427.3,427.46,426.74,427.15,10893.0
2020-07-09 15:10:00,427.12,427.3,426.03,427.3,7988.0,427.12,427.3,426.03,427.3,7988.0
2020-07-09 15:15:00,427.41,427.53,426.07,426.58,13792.0,427.41,427.53,426.07,426.58,13792.0
2020-07-09 15:20:00,426.37,426.49,424.8,425.49,7676.0,426.37,426.49,424.8,425.49,7676.0
2020-07-09 15:25:00,425.75,426.08,424.69,424.7,12384.0,425.75,426.08,424.69,424.7,12384.0
2020-07-09 15:30:00,424.75,424.91,423.66,424.84,28153.0,424.75,424.91,423.66,424.84,28153.0
2020-07-09 15:35:00,424.8,426.17,424.44,426.0,20477.0,424.8,426.17,424.44,426.0,20477.0
2020-07-09 15:40:00,426.03,426.36,425.38,426.23,18200.0,426.03,426.36,425.38,426.23,18200.0
2020-07-09 15:45:00,426.19,427.7,426.1,427.01,21152.0,426.19,427.7,426.1,427.01,21152.0
2020-07-09 15:50:00,426.81,427.5,426.51,427.33,16830.0,426.81,427.5,426.51,427.33,16830.0
2020-07-09 15:55:00,427.33,427.33,426.15,426.37,33968.0,427.33,427.33,426.15,426.37,33968.0
2020-07-10 09:30:00,426.5,427.78,422.35,423.14,27439.0,426.5,427.78,422.35,423.14,27439.0
2020-07-10 09:35:00,422.97,423.55,421.51,422.59,9331.0,422.97,423.55,421.51,422.59,9331.0
2020-07-10 09:40:00,422.52,424.32,422.51,424.28,4105.0,422.52,424.32,422.51,424.28,4105.0
2020-07-10 09:45:00,424.08,424.49,422.67,424.08,4516.0,424.08,424.49,422.67,424.08,4516.0
2020-07-10 09:50:00,425.0,425.47,422.38,423.22,6915.0,425.0,425.47,422.38,423.22,6915.0
2020-07-10 09:55:00,422.57,424.51,422.37,423.78,6016.0,422.57,424.51,422.37,423.78,6016.0
2020-07-10 10:00:00,423.98,423.98,421.58,422.26,8099.0,423.98,423.98,421.58,422.26,8099.0
2020-07-10 10:05:00,422.69,423.21,422.26,423.01,6167.0,422.69,423.21,422.26,423.01,6167.0
2020-07-10 10:10:00,423.19,424.65,423.19,424.49,6050.0,423.19,424.65,423.19,424.49,6050.0
2020-07-10 10:15:00,424.48,424.49,423.14,424.0,12089.0,424.48,424.49,423.14,424.0,12089.0
2020-07-10 10:20:00,423.69,423.93,423.26,423.62,3031.0,423.69,423.93,423.26,423.62,3031.0
2020-07-10 10:25:00,423.93,424.86,423.17,423.17,11602.0,423.93,424.86,423.17,423.17,11602.0
2020-07-10 10:30:00,423.53,423.53,422.5,422.74,3772.0,423.53,423.53,422.5,422.74,3772.0
2020-07-10 10:35:00,422.19,423.14,421.87,422.26,5568.0,422.19,423.14,421.87,422.26,5568.0
2020-07-10 10:40:00,422.3,422.85,422.01,422.43,4188.0,422.3,422.85,422.01,422.43,4188.0
2020-07-10 10:45:00,422.42,422.83,421.72,422.1,4024.0,422.42,422.83,421.72,422.1,4024.0
2020-07-10 10:50:00,422.11,422.95,421.92,422.72,6052.0,422.11,422.95,421.92,422.72,6052.0
2020-07-10 10:55:00,422.76,423.04,422.45,422.83,2701.0,422.76,423.04,422.45,422.83,2701.0
2020-07-10 11:00:00,422.99,423.19,422.33,422.56,4469.0,422.99,423.19,422.33,422.56,4469.0
2020-07-10 11:05:00,422.69,422.69,422.2,422.2,8950.0,422.69,422.69,422.2,422.2,8950.0
2020-07-10 11:10:00,422.5,422.5,420.77,421.52,10738.0,422.5,422.5,420.77,421.52,10738.0
2020-07-10 11:15:00,421.57,422.2,421.38,421.39,9100.0,421.57,422.2,421.38,421.39,9100.0
2020-07-10 11:20:00,421.47,421.9,421.35,421.75,7863.0,421.47,421.9,421.35,421.75,7863.0
2020-07-10 11:25:00,421.75,422.33,421.74,421.9,6372.0,421.75,422.33,421.74,421.9,6372.0
2020-07-10 11:30:00,421.51,421.83,421.3,421.64,5019.0,421.51,421.83,421.3,421.64,5019.0
2020-07-10 11:35:00,421.8,422.39,421.76,422.06,5663.0,421.8,422.39,421.76,422.06,5663.0
2020-07-10 11:40:00,422.13,422.25,421.81,421.81,3598.0,422.13,422.25,421.81,421.81,3598.0
2020-07-10 11:45:00,421.75,422.01,421.57,422.01,4200.0,421.75,422.01,421.57,422.01,4200.0
2020-07-10 11:50:00,422.0,422.14,421.64,421.74,1914.0,422.0,422.14,421.64,421.74,1914.0
2020-07-10 11:55:00,421.87,422.25,421.47,422.06,7984.0,421.87,422.25,421.47,422.06,7984.0
2020-07-10 12:00:00,422.04,422.42,421.7,422.11,5120.0,422.04,422.42,421.7,422.11,5120.0
2020-07-10 12:05:00,422.11,422.37,421.96,422.11,4746.0,422.11,422.37,421.96,422.11,4746.0
2020-07-10 12:10:00,422.24,422.31,421.68,422.15,3395.0,422.24,422.31,421.68,422.15,3395.0
2020-07-10 12:15:00,422.12,422.31,421.62,421.62,9277.0,422.12,422.31,421.62,421.62,9277.0
2020-07-10 12:20:00,421.94,422.0,421.49,421.83,6481.0,421.94,422.0,421.49,421.83,6481.0
2020-07-10 12:25:00,421.9,421.96,420.98,421.34,2047.0,421.9,421.96,420.98,421.34,2047.0
2020-07-10 12:30:00,421.01,422.09,420.95,422.06,1967.0,421.01,422.09,420.95,422.06,1967.0
2020-07-10 12:35:00,421.72,422.52,421.72,422.27,1768.0,421.72,422.52,421.72,422.27,1768.0
2020-07-10 12:40:00,422.01,422.52,421.61,421.98,34110.0,422.01,422.52,421.61,421.98,34110.0
2020-07-10 12:45:00,421.89,422.11,421.64,421.93,4329.0,421.89,422.11,421.64,421.93,4329.0
2020-07-10 12:50:00,421.87,422.05,421.53,421.67,2029.0,421.87,422.05,421.53,421.67,2029.0
2020-07-10 12:55:00,421.59,422.24,421.51,422.18,20830.0,421.59,422.24,421.51,422.18,20830.0
2020-07-10 13:00:00,422.32,422.43,421.96,422.1,8057.0,422.32,422.43,421.96,422.1,8057.0
2020-07-10 13:05:00,422.02,422.52,421.87,422.49,4033.0,422.02,422.52,421.87,422.49,4033.0
2020-07-10 13:10:00,422.53,422.62,422.27,422.52,10994.0,422.53,422.62,422.27,422.52,10994.0
2020-07-10 13:15:00,422.6,423.09,422.43,423.09,15878.0,422.6,423.09,422.43,423.09,15878.0
2020-07-10 13:20:00,423.12,423.92,422.98,423.59,8072.0,423.12,423.92,422.98,423.59,8072.0
2020-07-10 13:25:00,423.5,424.0,423.5,423.79,9484.0,423.5,424.0,423.5,423.79,9484.0
2020-07-10 13:30:00,423.62,424.09,423.62,423.8,6794.0,423.62,424.09,423.62,423.8,6794.0
2020-07-10 13:35:00,423.91,424.24,423.78,423.78,8167.0,423.91,424.24,423.78,423.78,8167.0
2020-07-10 13:40:00,423.89,424.13,423.72,423.76,3611.0,423.89,424.13,423.72,423.76,3611.0
2020-07-10 13:45:00,423.86,423.86,423.09,423.35,8039.0,423.86,423.86,423.09,423.35,8039.0
2020-07-10 13:50:00,423.42,423.79,423.32,423.69,1960.0,423.42,423.79,423.32,423.69,1960.0
2020-07-10 13:55:00,423.52,423.52,421.96,422.1,7551.0,423.52,423.52,421.96,422.1,7551.0
2020-07-10 14:00:00,422.13,422.22,421.84,422.11,7640.0,422.13,422.22,421.84,422.11,7640.0
2020-07-10 14:05:00,422.01,422.11,421.09,421.09,15110.0,422.01,422.11,421.09,421.09,15110.0
2020-07-10 14:10:00,421.25,421.5,420.93,421.05,6531.0,421.25,421.5,420.93,421.05,6531.0
2020-07-10 14:15:00,421.06,421.06,420.25,420.59,6448.0,421.06,421.06,420.25,420.59,6448.0
2020-07-10 14:20:00,420.47,420.75,419.46,419.78,10117.0,420.47,420.75,419.46,419.78,10117.0
2020-07-10 14:25:00,419.93,420.81,419.63,420.8,5772.0,419.93,420.81,419.63,420.8,5772.0
2020-07-10 14:30:00,420.67,421.13,420.51,421.13,3548.0,420.67,421.13,420.51,421.13,3548.0
2020-07-10 14:35:00,421.18,421.34,420.96,421.34,2578.0,421.18,421.34,420.96,421.34,2578.0
2020-07-10 14:40:00,421.29,421.31,420.97,421.28,3704.0,421.29,421.31,420.97,421.28,3704.0
2020-07-10 14:45:00,421.29,421.61,420.73,420.81,4586.0,421.29,421.61,420.73,420.81,4586.0
2020-07-10 14:50:00,421.0,421.18,420.44,420.65,5352.0,421.0,421.18,420.44,420.65,5352.0
2020-07-10 14:55:00,420.56,421.15,420.44,421.15,5035.0,420.56,421.15,420.44,421.15,5035.0
2020-07-10 15:00:00,421.01,421.37,421.0,421.17,4675.0,421.01,421.37,421.0,421.17,4675.0
2020-07-10 15:05:00,421.04,421.2,420.95,421.03,5538.0,421.04,421.2,420.95,421.03,5538.0
2020-07-10 15:10:00,421.03,421.33,420.88,421.26,11417.0,421.03,421.33,420.88,421.26,11417.0
2020-07-10 15:15:00,421.24,421.53,421.18,421.53,6231.0,421.24,421.53,421.18,421.53,6231.0
2020-07-10 15:20:00,421.53,421.66,421.28,421.66,7812.0,421.53,421.66,421.28,421.66,7812.0
2020-07-10 15:25:00,421.69,421.75,421.44,421.52,4313.0,421.69,421.75,421.44,421.52,4313.0
2020-07-10 15:30:00,421.46,422.5,421.28,422.31,11359.0,421.46,422.5,421.28,422.31,11359.0
2020-07-10 15:35:00,422.28,422.41,421.42,421.95,10377.0,422.28,422.41,421.42,421.95,10377.0
2020-07-10 15:40:00,421.98,422.23,421.39,421.67,8283.0,421.98,422.23,421.39,421.67,8283.0
2020-07-10 15:45:00,421.76,422.4,421.27,422.26,34784.0,421.76,422.4,421.27,422.26,34784.0
2020-07-10 15:50:00,422.95,422.95,421.64,422.14,35025.0,422.95,422.95,421.64,422.14,35025.0
2020-07-10 15:55:00,422.1,423.31,421.36,422.58,95484.0,422.1,423.31,421.36,422.58,95484.0
2020-07-13 09:30:00,425.0,427.78,424.79,425.53,34817.0,425.0,427.78,424.79,425.53,34817.0
2020-07-13 09:35:00,425.32,427.44,425.15,425.55,9538.0,425.32,427.44,425.15,425.55,9538.0
2020-07-13 09:40:00,425.05,426.34,424.8,426.33,8104.0,425.05,426.34,424.8,426.33,8104.0
2020-07-13 09:45:00,426.33,426.88,423.53,424.7,8362.0,426.33,426.88,423.53,424.7,8362.0
2020-07-13 09:50:00,424.11,424.57,422.39,423.95,6110.0,424.11,424.57,422.39,423.95,6110.0
2020-07-13 09:55:00,424.21,424.75,422.73,422.89,5337.0,424.21,424.75,422.73,422.89,5337.0
2020-07-13 10:00:00,423.37,423.49,421.41,422.3,5366.0,423.37,423.49,421.41,422.3,5366.0
2020-07-13 10:05:00,422.22,422.5,421.74,421.94,7398.0,422.22,422.5,421.74,421.94,7398.0
2020-07-13 10:10:00,422.12,422.22,420.61,420.64,4471.0,422.12,422.22,420.61,420.64,4471.0
2020-07-13 10:15:00,421.0,421.69,420.31,420.64,5213.0,421.0,421.69,420.31,420.64,5213.0
2020-07-13 10:20:00,420.51,420.75,419.97,420.65,18385.0,420.51,420.75,419.97,420.65,18385.0
2020-07-13 10:25:00,420.19,420.62,419.11,420.33,5604.0,420.19,420.62,419.11,420.33,5604.0
2020-07-13 10:30:00,420.47,420.48,419.49,420.23,9149.0,420.47,420.48,419.49,420.23,9149.0
2020-07-13 10:35:00,420.3,420.73,419.57,420.06,6776.0,420.3,420.73,419.57,420.06,6776.0
2020-07-13 10:40:00,419.97,420.84,419.57,420.17,3962.0,419.97,420.84,419.57,420.17,3962.0
2020-07-13 10:45:00,420.23,420.5,419.85,420.39,6051.0,420.23,420.5,419.85,420.39,6051.0
2020-07-13 10:50:00,420.31,420.64,419.94,420.45,5237.0,420.31,420.64,419.94,420.45,5237.0
2020-07-13 10:55:00,420.3,420.76,420.22,420.34,4450.0,420.3,420.76,420.22,420.34,4450.0
2020-07-13 11:00:00,420.45,421.56,420.0,421.1,8247.0,420.45,421.56,420.0,421.1,8247.0
2020-07-13 11:05:00,421.22,421.79,420.4,420.54,5126.0,421.22,421.79,420.4,420.54,5126.0
2020-07-13 11:10:00,420.52,420.67,419.73,419.89,5236.0,420.52,420.67,419.73,419.89,5236.0
2020-07-13 11:15:00,419.79,419.92,419.33,419.5,6810.0,419.79,419.92,419.33,419.5,6810.0
2020-07-13 11:20:00,419.42,419.85,418.48,419.75,11664.0,419.42,419.85,418.48,419.75,11664.0
2020-07-13 11:25:00,419.84,420.53,419.84,420.01,4833.0,419.84,420.53,419.84,420.01,4833.0
2020-07-13 11:30:00,420.22,420.91,420.17,420.69,4819.0,420.22,420.91,420.17,420.69,4819.0
2020-07-13 11:35:00,420.75,421.28,420.35,420.53,9268.0,420.75,421.28,420.35,420.53,9268.0
2020-07-13 11:40:00,420.47,420.91,419.73,419.79,6831.0,420.47,420.91,419.73,419.79,6831.0
2020-07-13 11:45:00,419.7,419.97,418.59,419.24,6375.0,419.7,419.97,418.59,419.24,6375.0
2020-07-13 11:50:00,419.56,419.81,419.1,419.33,4089.0,419.56,419.81,419.1,419.33,4089.0
2020-07-13 11:55:00,419.33,420.29,419.26,420.16,3007.0,419.33,420.29,419.26,420.16,3007.0
2020-07-13 12:00:00,420.16,420.81,420.14,420.39,6244.0,420.16,420.81,420.14,420.39,6244.0
2020-07-13 12:05:00,420.82,421.16,420.82,421.01,2300.0,420.82,421.16,420.82,421.01,2300.0
2020-07-13 12:10:00,420.87,420.87,420.09,420.24,2800.0,420.87,420.87,420.09,420.24,2800.0
2020-07-13 12:15:00,420.22,420.73,420.21,420.61,2250.0,420.22,420.73,420.21,420.61,2250.0
2020-07-13 12:20:00,420.8,421.48,420.67,421.26,2578.0,420.8,421.48,420.67,421.26,2578.0
2020-07-13 12:25:00,421.29,421.29,420.71,421.06,2857.0,421.29,421.29,420.71,421.06,2857.0
2020-07-13 12:30:00,420.94,420.94,420.0,420.06,2706.0,420.94,420.94,420.0,420.06,2706.0
2020-07-13 12:35:00,419.52,419.6,419.12,419.4,4904.0,419.52,419.6,419.12,419.4,4904.0
2020-07-13 12:40:00,419.24,419.24,417.89,418.34,11260.0,419.24,419.24,417.89,418.34,11260.0
2020-07-13 12:45:00,418.34,418.67,417.83,417.93,5802.0,418.34,418.67,417.83,417.93,5802.0
2020-07-13 12:50:00,418.05,418.43,417.91,417.98,4969.0,418.05,418.43,417.91,417.98,4969.0
2020-07-13 12:55:00,418.21,418.46,417.68,417.72,2627.0,418.21,418.46,417.68,417.72,2627.0
2020-07-13 13:00:00,417.61,418.54,417.61,418.28,3899.0,417.61,418.54,417.61,418.28,3899.0
2020-07-13 13:05:00,418.38,418.38,417.75,417.98,2839.0,418.38,418.38,417.75,417.98,2839.0
2020-07-13 13:10:00,417.91,418.09,417.4,417.87,4540.0,417.91,418.09,417.4,417.87,4540.0
2020-07-13 13:15:00,417.89,418.48,417.65,418.48,2000.0,417.89,418.48,417.65,418.48,2000.0
2020-07-13 13:20:00,418.42,419.47,418.41,419.46,2979.0,418.42,419.47,418.41,419.46,2979.0
2020-07-13 13:25:00,419.21,419.59,419.08,419.55,1685.0,419.21,419.59,419.08,419.55,1685.0
2020-07-13 13:30:00,419.77,419.99,419.29,419.29,2600.0,419.77,419.99,419.29,419.29,2600.0
2020-07-13 13:35:00,419.24,419.52,418.7,418.81,3117.0,419.24,419.52,418.7,418.81,3117.0
2020-07-13 13:40:00,418.7,418.7,417.5,417.71,3530.0,418.7,418.7,417.5,417.71,3530.0
2020-07-13 13:45:00,417.87,417.9,416.95,417.08,4976.0,417.87,417.9,416.95,417.08,4976.0
2020-07-13 13:50:00,417.25,417.38,416.75,417.05,3250.0,417.25,417.38,416.75,417.05,3250.0
2020-07-13 13:55:00,417.11,417.18,416.33,416.43,6652.0,417.11,417.18,416.33,416.43,6652.0
2020-07-13 14:00:00,416.61,416.62,414.29,414.52,24895.0,416.61,416.62,414.29,414.52,24895.0
2020-07-13 14:05:00,414.6,415.02,411.75,412.5,20145.0,414.6,415.02,411.75,412.5,20145.0
2020-07-13 14:10:00,413.05,413.6,412.0,413.09,23731.0,413.05,413.6,412.0,413.09,23731.0
2020-07-13 14:15:00,413.16,414.43,413.16,414.32,13932.0,413.16,414.43,413.16,414.32,13932.0
2020-07-13 14:20:00,414.19,414.39,412.4,412.71,9088.0,414.19,414.39,412.4,412.71,9088.0
2020-07-13 14:25:00,413.04,413.23,410.26,410.7,16116.0,413.04,413.23,410.26,410.7,16116.0
2020-07-13 14:30:00,410.68,411.07,407.54,408.11,29270.0,410.68,411.07,407.54,408.11,29270.0
2020-07-13 14:35:00,408.3,410.1,406.6,409.81,32550.0,408.3,410.1,406.6,409.81,32550.0
2020-07-13 14:40:00,410.22,411.38,409.72,410.65,20825.0,410.22,411.38,409.72,410.65,20825.0
2020-07-13 14:45:00,410.93,411.2,409.22,410.75,9767.0,410.93,411.2,409.22,410.75,9767.0
2020-07-13 14:50:00,410.95,411.1,409.98,410.81,13209.0,410.95,411.1,409.98,410.81,13209.0
2020-07-13 14:55:00,411.0,411.62,410.01,411.12,8507.0,411.0,411.62,410.01,411.12,8507.0
2020-07-13 15:00:00,410.98,411.21,408.19,408.44,13906.0,410.98,411.21,408.19,408.44,13906.0
2020-07-13 15:05:00,408.43,408.52,406.41,406.46,16455.0,408.43,408.52,406.41,406.46,16455.0
2020-07-13 15:10:00,406.44,407.48,405.8,406.05,15968.0,406.44,407.48,405.8,406.05,15968.0
2020-07-13 15:15:00,406.02,406.86,405.02,405.45,16640.0,406.02,406.86,405.02,405.45,16640.0
2020-07-13 15:20:00,405.32,405.87,403.89,404.29,22513.0,405.32,405.87,403.89,404.29,22513.0
2020-07-13 15:25:00,404.15,405.97,403.75,404.69,33138.0,404.15,405.97,403.75,404.69,33138.0
2020-07-13 15:30:00,404.84,404.87,399.47,399.81,39650.0,404.84,404.87,399.47,399.81,39650.0
2020-07-13 15:35:00,399.88,402.59,399.72,402.48,48120.0,399.88,402.59,399.72,402.48,48120.0
2020-07-13 15:40:00,402.19,404.65,402.17,404.17,20324.0,402.19,404.65,402.17,404.17,20324.0
2020-07-13 15:45:00,404.1,404.1,401.72,402.04,22681.0,404.1,404.1,401.72,402.04,22681.0
2020-07-13 15:50:00,401.83,402.47,400.71,400.71,39399.0,401.83,402.47,400.71,400.71,39399.0
2020-07-13 15:55:00,400.7,402.64,400.7,401.87,59675.0,400.7,402.64,400.7,401.87,59675.0
2020-07-14 09:30:00,400.0,403.49,397.6,403.03,57426.0,400.0,403.49,397.6,403.03,57426.0
2020-07-14 09:35:00,402.54,405.64,400.45,402.51,15561.0,402.54,405.64,400.45,402.51,15561.0
2020-07-14 09:40:00,402.71,405.64,402.7,403.77,8827.0,402.71,405.64,402.7,403.77,8827.0
2020-07-14 09:45:00,403.55,404.25,398.96,399.48,8695.0,403.55,404.25,398.96,399.48,8695.0
2020-07-14 09:50:00,399.37,399.37,391.62,394.42,33950.0,399.37,399.37,391.62,394.42,33950.0
2020-07-14 09:55:00,394.75,397.6,393.73,396.63,23879.0,394.75,397.6,393.73,396.63,23879.0
2020-07-14 10:00:00,396.58,398.26,394.81,395.1,19372.0,396.58,398.26,394.81,395.1,19372.0
2020-07-14 10:05:00,394.77,396.57,394.33,395.08,17274.0,394.77,396.57,394.33,395.08,17274.0
2020-07-14 10:10:00,395.39,396.68,390.84,392.82,27697.0,395.39,396.68,390.84,392.82,27697.0
2020-07-14 10:15:00,392.36,394.8,391.81,394.0,17392.0,392.36,394.8,391.81,394.0,17392.0
2020-07-14 10:20:00,395.14,396.18,394.39,394.99,25967.0,395.14,396.18,394.39,394.99,25967.0
2020-07-14 10:25:00,394.98,399.15,394.8,399.15,36233.0,394.98,399.15,394.8,399.15,36233.0
2020-07-14 10:30:00,399.25,401.21,398.93,400.94,15481.0,399.25,401.21,398.93,400.94,15481.0
2020-07-14 10:35:00,400.76,403.08,400.76,401.97,39024.0,400.76,403.08,400.76,401.97,39024.0
2020-07-14 10:40:00,401.42,403.98,401.42,402.5,32944.0,401.42,403.98,401.42,402.5,32944.0
2020-07-14 10:45:00,402.89,404.46,402.29,404.32,8444.0,402.89,404.46,402.29,404.32,8444.0
2020-07-14 10:50:00,404.39,406.24,404.35,406.22,14002.0,404.39,406.24,404.35,406.22,14002.0
2020-07-14 10:55:00,406.11,406.11,402.78,403.04,22133.0,406.11,406.11,402.78,403.04,22133.0
2020-07-14 11:00:00,403.34,404.43,402.31,403.27,11168.0,403.34,404.43,402.31,403.27,11168.0
2020-07-14 11:05:00,402.4,403.98,401.26,403.41,17149.0,402.4,403.98,401.26,403.41,17149.0
2020-07-14 11:10:00,403.45,405.05,403.1,403.25,8777.0,403.45,405.05,403.1,403.25,8777.0
2020-07-14 11:15:00,403.52,404.38,401.29,404.11,8008.0,403.52,404.38,401.29,404.11,8008.0
2020-07-14 11:20:00,404.19,405.24,403.88,404.33,4617.0,404.19,405.24,403.88,404.33,4617.0
2020-07-14 11:25:00,404.53,405.55,403.77,405.12,7448.0,404.53,405.55,403.77,405.12,7448.0
2020-07-14 11:30:00,404.86,406.05,404.02,405.79,6518.0,404.86,406.05,404.02,405.79,6518.0
2020-07-14 11:35:00,405.5,406.46,405.0,406.16,7836.0,405.5,406.46,405.0,406.16,7836.0
2020-07-14 11:40:00,405.97,408.0,405.75,406.32,7684.0,405.97,408.0,405.75,406.32,7684.0
2020-07-14 11:45:00,406.7,407.0,405.66,406.33,4341.0,406.7,407.0,405.66,406.33,4341.0
2020-07-14 11:50:00,406.03,406.99,404.54,404.6,5307.0,406.03,406.99,404.54,404.6,5307.0
2020-07-14 11:55:00,404.38,405.13,404.1,404.69,3002.0,404.38,405.13,404.1,404.69,3002.0
2020-07-14 12:00:00,404.78,406.72,404.64,406.1,19501.0,404.78,406.72,404.64,406.1,19501.0
2020-07-14 12:05:00,406.29,406.5,405.48,405.94,10721.0,406.29,406.5,405.48,405.94,10721.0
2020-07-14 12:10:00,406.44,407.1,405.8,406.02,4737.0,406.44,407.1,405.8,406.02,4737.0
2020-07-14 12:15:00,405.77,408.42,405.77,408.36,4519.0,405.77,408.42,405.77,408.36,4519.0
2020-07-14 12:20:00,408.18,409.6,407.97,408.18,7296.0,408.18,409.6,407.97,408.18,7296.0
2020-07-14 12:25:00,408.47,408.56,407.8,408.13,5907.0,408.47,408.56,407.8,408.13,5907.0
2020-07-14 12:30:00,408.41,409.1,407.6,407.8,4937.0,408.41,409.1,407.6,407.8,4937.0
2020-07-14 12:35:00,407.98,408.67,407.97,408.01,4662.0,407.98,408.67,407.97,408.01,4662.0
2020-07-14 12:40:00,408.27,408.27,406.77,407.07,5264.0,408.27,408.27,406.77,407.07,5264.0
2020-07-14 12:45:00,407.36,408.32,407.36,408.09,2700.0,407.36,408.32,407.36,408.09,2700.0
2020-07-14 12:50:00,408.1,408.1,405.85,405.94,3804.0,408.1,408.1,405.85,405.94,3804.0
2020-07-14 12:55:00,405.93,406.26,405.44,405.86,7779.0,405.93,406.26,405.44,405.86,7779.0
2020-07-14 13:00:00,406.06,406.23,405.03,405.57,4552.0,406.06,406.23,405.03,405.57,4552.0
2020-07-14 13:05:00,405.58,406.41,405.04,405.7,7822.0,405.58,406.41,405.04,405.7,7822.0
2020-07-14 13:10:00,406.0,406.68,405.66,406.63,2810.0,406.0,406.68,405.66,406.63,2810.0
2020-07-14 13:15:00,407.22,407.71,406.68,407.02,3572.0,407.22,407.71,406.68,407.02,3572.0
2020-07-14 13:20:00,406.65,408.5,406.65,408.2,5714.0,406.65,408.5,406.65,408.2,5714.0
2020-07-14 13:25:00,407.97,408.47,407.42,407.42,5557.0,407.97,408.47,407.42,407.42,5557.0
2020-07-14 13:30:00,407.67,408.99,407.67,408.41,5246.0,407.67,408.99,407.67,408.41,5246.0
2020-07-14 13:35:00,408.61,409.14,408.32,409.03,9481.0,408.61,409.14,408.32,409.03,9481.0
2020-07-14 13:40:00,408.73,409.71,408.61,409.48,6036.0,408.73,409.71,408.61,409.48,6036.0
2020-07-14 13:45:00,409.3,409.76,409.0,409.39,5331.0,409.3,409.76,409.0,409.39,5331.0
2020-07-14 13:50:00,409.45,410.83,408.56,410.83,3800.0,409.45,410.83,408.56,410.83,3800.0
2020-07-14 13:55:00,410.83,410.97,408.08,409.34,13711.0,410.83,410.97,408.08,409.34,13711.0
2020-07-14 14:00:00,408.83,410.45,408.71,409.6,5536.0,408.83,410.45,408.71,409.6,5536.0
2020-07-14 14:05:00,409.25,409.46,408.61,409.13,4248.0,409.25,409.46,408.61,409.13,4248.0
2020-07-14 14:10:00,409.59,410.05,409.19,409.82,3190.0,409.59,410.05,409.19,409.82,3190.0
2020-07-14 14:15:00,409.76,411.42,409.69,411.04,6655.0,409.76,411.42,409.69,411.04,6655.0
2020-07-14 14:20:00,410.82,411.47,410.82,411.33,3179.0,410.82,411.47,410.82,411.33,3179.0
2020-07-14 14:25:00,411.41,411.5,410.3,410.94,10966.0,411.41,411.5,410.3,410.94,10966.0
2020-07-14 14:30:00,411.34,411.34,409.97,409.97,6785.0,411.34,411.34,409.97,409.97,6785.0
2020-07-14 14:35:00,410.11,410.39,408.84,408.84,10318.0,410.11,410.39,408.84,408.84,10318.0
2020-07-14 14:40:00,408.79,409.79,408.79,409.65,6602.0,408.79,409.79,408.79,409.65,6602.0
2020-07-14 14:45:00,409.35,410.16,407.74,408.4,6848.0,409.35,410.16,407.74,408.4,6848.0
2020-07-14 14:50:00,408.5,409.06,408.5,408.55,3536.0,408.5,409.06,408.5,408.55,3536.0
2020-07-14 14:55:00,408.11,409.85,407.68,408.93,10038.0,408.11,409.85,407.68,408.93,10038.0
2020-07-14 15:00:00,409.5,409.5,407.58,407.83,5702.0,409.5,409.5,407.58,407.83,5702.0
2020-07-14 15:05:00,407.97,408.29,407.09,407.28,4001.0,407.97,408.29,407.09,407.28,4001.0
2020-07-14 15:10:00,407.6,407.69,406.81,406.98,2456.0,407.6,407.69,406.81,406.98,2456.0
2020-07-14 15:15:00,406.71,407.03,405.98,406.64,3960.0,406.71,407.03,405.98,406.64,3960.0
2020-07-14 15:20:00,407.35,408.95,407.16,408.84,4398.0,407.35,408.95,407.16,408.84,4398.0
2020-07-14 15:25:00,408.85,409.68,408.21,408.7,6113.0,408.85,409.68,408.21,408.7,6113.0
2020-07-14 15:30:00,408.75,409.04,408.09,408.91,5735.0,408.75,409.04,408.09,408.91,5735.0
2020-07-14 15:35:00,408.95,409.16,408.18,409.06,4033.0,408.95,409.16,408.18,409.06,4033.0
2020-07-14 15:40:00,408.95,410.52,408.9,410.28,16186.0,408.95,410.52,408.9,410.28,16186.0
2020-07-14 15:45:00,410.4,411.99,410.24,411.56,18192.0,410.4,411.99,410.24,411.56,18192.0
2020-07-14 15:50:00,411.68,413.81,411.68,413.33,28069.0,411.68,413.81,411.68,413.33,28069.0
2020-07-14 15:55:00,413.22,413.65,412.49,413.01,58505.0,413.22,413.65,412.49,413.01,58505.0
2020-07-15 09:30:00,422.89,423.21,415.74,419.82,102748.0,422.89,423.21,415.74,419.82,102748.0
2020-07-15 09:35:00,420.31,424.04,418.01,422.47,66176.0,420.31,424.04,418.01,422.47,66176.0
2020-07-15 09:40:00,422.71,425.77,420.36,424.96,56507.0,422.71,425.77,420.36,424.96,56507.0
2020-07-15 09:45:00,424.53,425.96,422.02,425.42,44985.0,424.53,425.96,422.02,425.42,44985.0
2020-07-15 09:50:00,425.26,425.75,421.5,422.95,21085.0,425.26,425.75,421.5,422.95,21085.0
2020-07-15 09:55:00,423.01,423.47,419.5,420.74,22798.0,423.01,423.47,419.5,420.74,22798.0
2020-07-15 10:00:00,421.76,423.11,420.75,421.2,17756.0,421.76,423.11,420.75,421.2,17756.0
2020-07-15 10:05:00,421.2,422.03,420.19,421.42,30086.0,421.2,422.03,420.19,421.42,30086.0
2020-07-15 10:10:00,421.69,422.0,420.39,421.35,26148.0,421.69,422.0,420.39,421.35,26148.0
2020-07-15 10:15:00,421.08,421.62,419.47,421.5,18853.0,421.08,421.62,419.47,421.5,18853.0
2020-07-15 10:20:00,421.89,423.03,421.17,421.45,7061.0,421.89,423.03,421.17,421.45,7061.0
2020-07-15 10:25:00,421.43,422.5,420.76,421.88,9006.0,421.43,422.5,420.76,421.88,9006.0
2020-07-15 10:30:00,421.73,422.0,420.72,420.73,10332.0,421.73,422.0,420.72,420.73,10332.0
2020-07-15 10:35:00,420.77,422.33,420.77,421.97,3701.0,420.77,422.33,420.77,421.97,3701.0
2020-07-15 10:40:00,421.83,422.49,421.2,422.23,9178.0,421.83,422.49,421.2,422.23,9178.0
2020-07-15 10:45:00,422.4,423.52,422.21,423.08,6775.0,422.4,423.52,422.21,423.08,6775.0
2020-07-15 10:50:00,423.11,424.77,422.8,424.32,21680.0,423.11,424.77,422.8,424.32,21680.0
2020-07-15 10:55:00,424.31,424.51,423.4,423.84,36186.0,424.31,424.51,423.4,423.84,36186.0
2020-07-15 11:00:00,423.95,425.44,423.76,425.03,61176.0,423.95,425.44,423.76,425.03,61176.0
2020-07-15 11:05:00,425.05,425.55,423.49,424.61,49203.0,425.05,425.55,423.49,424.61,49203.0
2020-07-15 11:10:00,424.69,425.17,424.12,424.57,13053.0,424.69,425.17,424.12,424.57,13053.0
2020-07-15 11:15:00,424.28,424.28,421.71,423.26,13455.0,424.28,424.28,421.71,423.26,13455.0
2020-07-15 11:20:00,422.79,422.98,420.93,420.95,14257.0,422.79,422.98,420.93,420.95,14257.0
2020-07-15 11:25:00,421.13,422.86,420.99,422.04,12598.0,421.13,422.86,420.99,422.04,12598.0
2020-07-15 11:30:00,421.85,422.63,421.02,421.8,8217.0,421.85,422.63,421.02,421.8,8217.0
2020-07-15 11:35:00,421.59,421.95,419.65,419.65,7489.0,421.59,421.95,419.65,419.65,7489.0
2020-07-15 11:40:00,419.31,420.91,418.81,419.75,10686.0,419.31,420.91,418.81,419.75,10686.0
2020-07-15 11:45:00,419.76,419.76,417.4,418.08,10300.0,419.76,419.76,417.4,418.08,10300.0
2020-07-15 11:50:00,418.26,420.48,418.26,419.93,20043.0,418.26,420.48,418.26,419.93,20043.0
2020-07-15 11:55:00,420.08,420.25,416.74,416.96,7826.0,420.08,420.25,416.74,416.96,7826.0
2020-07-15 12:00:00,416.95,418.23,416.3,417.13,11553.0,416.95,418.23,416.3,417.13,11553.0
2020-07-15 12:05:00,417.08,418.4,417.04,417.23,7634.0,417.08,418.4,417.04,417.23,7634.0
2020-07-15 12:10:00,417.16,417.77,416.44,417.64,6547.0,417.16,417.77,416.44,417.64,6547.0
2020-07-15 12:15:00,417.44,419.61,417.15,419.46,12786.0,417.44,419.61,417.15,419.46,12786.0
2020-07-15 12:20:00,419.43,420.09,417.13,417.13,13181.0,419.43,420.09,417.13,417.13,13181.0
2020-07-15 12:25:00,417.63,418.81,417.39,418.29,14109.0,417.63,418.81,417.39,418.29,14109.0
2020-07-15 12:30:00,418.24,418.56,416.56,417.16,9012.0,418.24,418.56,416.56,417.16,9012.0
2020-07-15 12:35:00,417.01,417.96,416.6,416.97,6717.0,417.01,417.96,416.6,416.97,6717.0
2020-07-15 12:40:00,417.1,417.81,416.87,417.32,1600.0,417.1,417.81,416.87,417.32,1600.0
2020-07-15 12:45:00,417.56,419.29,417.56,418.81,5304.0,417.56,419.29,417.56,418.81,5304.0
2020-07-15 12:50:00,418.79,419.25,418.54,419.25,9213.0,418.79,419.25,418.54,419.25,9213.0
2020-07-15 12:55:00,419.16,419.96,419.16,419.78,3000.0,419.16,419.96,419.16,419.78,3000.0
2020-07-15 13:00:00,419.69,419.81,417.75,417.93,7303.0,419.69,419.81,417.75,417.93,7303.0
2020-07-15 13:05:00,417.97,418.81,417.65,418.81,10622.0,417.97,418.81,417.65,418.81,10622.0
2020-07-15 13:10:00,418.84,419.79,418.43,419.16,4856.0,418.84,419.79,418.43,419.16,4856.0
2020-07-15 13:15:00,419.02,419.42,418.07,418.4,5650.0,419.02,419.42,418.07,418.4,5650.0
2020-07-15 13:20:00,418.6,418.86,417.22,417.49,6689.0,418.6,418.86,417.22,417.49,6689.0
2020-07-15 13:25:00,417.49,418.36,417.17,418.24,13294.0,417.49,418.36,417.17,418.24,13294.0
2020-07-15 13:30:00,418.55,419.16,418.42,418.83,4524.0,418.55,419.16,418.42,418.83,4524.0
2020-07-15 13:35:00,419.11,419.87,419.11,419.31,9536.0,419.11,419.87,419.11,419.31,9536.0
2020-07-15 13:40:00,419.2,421.36,419.2,421.36,24456.0,419.2,421.36,419.2,421.36,24456.0
2020-07-15 13:45:00,421.37,421.67,420.8,420.88,5506.0,421.37,421.67,420.8,420.88,5506.0
2020-07-15 13:50:00,420.83,422.0,420.83,421.66,5583.0,420.83,422.0,420.83,421.66,5583.0
2020-07-15 13:55:00,422.02,422.02,420.85,420.94,4600.0,422.02,422.02,420.85,420.94,4600.0
2020-07-15 14:00:00,420.84,423.72,420.71,423.42,13239.0,420.84,423.72,420.71,423.42,13239.0
2020-07-15 14:05:00,423.52,423.84,422.54,423.5,5145.0,423.52,423.84,422.54,423.5,5145.0
2020-07-15 14:10:00,423.69,424.43,423.52,424.32,14803.0,423.69,424.43,423.52,424.32,14803.0
2020-07-15 14:15:00,424.34,424.79,424.0,424.02,9232.0,424.34,424.79,424.0,424.02,9232.0
2020-07-15 14:20:00,424.08,424.91,423.96,424.83,8587.0,424.08,424.91,423.96,424.83,8587.0
2020-07-15 14:25:00,424.91,425.39,424.35,424.92,12383.0,424.91,425.39,424.35,424.92,12383.0
2020-07-15 14:30:00,424.92,425.73,424.67,424.67,15660.0,424.92,425.73,424.67,424.67,15660.0
2020-07-15 14:35:00,424.65,425.09,424.08,424.64,11216.0,424.65,425.09,424.08,424.64,11216.0
2020-07-15 14:40:00,424.63,425.13,424.06,424.59,11561.0,424.63,425.13,424.06,424.59,11561.0
2020-07-15 14:45:00,424.7,425.35,424.57,424.72,21100.0,424.7,425.35,424.57,424.72,21100.0
2020-07-15 14:50:00,424.84,424.94,422.52,422.52,28746.0,424.84,424.94,422.52,422.52,28746.0
2020-07-15 14:55:00,422.85,423.27,422.29,422.37,5540.0,422.85,423.27,422.29,422.37,5540.0
2020-07-15 15:00:00,422.25,422.84,421.93,422.27,9311.0,422.25,422.84,421.93,422.27,9311.0
2020-07-15 15:05:00,422.1,422.1,420.3,421.32,8117.0,422.1,422.1,420.3,421.32,8117.0
2020-07-15 15:10:00,421.35,421.52,420.72,420.94,7346.0,421.35,421.52,420.72,420.94,7346.0
2020-07-15 15:15:00,421.08,421.9,420.18,421.9,7521.0,421.08,421.9,420.18,421.9,7521.0
2020-07-15 15:20:00,421.84,422.1,420.87,420.87,5096.0,421.84,422.1,420.87,420.87,5096.0
2020-07-15 15:25:00,421.02,422.53,420.36,422.0,16855.0,421.02,422.53,420.36,422.0,16855.0
2020-07-15 15:30:00,422.04,423.27,421.91,422.36,9698.0,422.04,423.27,421.91,422.36,9698.0
2020-07-15 15:35:00,422.31,424.02,422.06,422.55,29718.0,422.31,424.02,422.06,422.55,29718.0
2020-07-15 15:40:00,422.53,422.53,421.67,422.0,10687.0,422.53,422.53,421.67,422.0,10687.0
2020-07-15 15:45:00,422.06,423.35,422.05,423.29,16040.0,422.06,423.35,422.05,423.29,16040.0
2020-07-15 15:50:00,423.15,423.15,422.01,422.44,28137.0,423.15,423.15,422.01,422.44,28137.0
2020-07-15 15:55:00,422.52,424.04,422.4,423.35,63163.0,422.52,424.04,422.4,423.35,63163.0
2020-07-16 09:30:00,416.06,418.27,414.05,414.17,40792.0,416.06,418.27,414.05,414.17,40792.0
2020-07-16 09:35:00,414.17,417.5,412.21,417.23,28774.0,414.17,417.5,412.21,417.23,28774.0
2020-07-16 09:40:00,417.07,418.0,415.7,417.4,14710.0,417.07,418.0,415.7,417.4,14710.0
2020-07-16 09:45:00,416.75,417.04,414.82,416.28,17366.0,416.75,417.04,414.82,416.28,17366.0
2020-07-16 09:50:00,416.0,416.7,415.01,415.13,19770.0,416.0,416.7,415.01,415.13,19770.0
2020-07-16 09:55:00,415.15,415.21,412.63,412.68,20328.0,415.15,415.21,412.63,412.68,20328.0
2020-07-16 10:00:00,412.83,412.97,409.58,410.1,15865.0,412.83,412.97,409.58,410.1,15865.0
2020-07-16 10:05:00,409.85,411.54,409.47,411.54,20009.0,409.85,411.54,409.47,411.54,20009.0
2020-07-16 10:10:00,411.78,411.97,409.5,410.59,11010.0,411.78,411.97,409.5,410.59,11010.0
2020-07-16 10:15:00,410.58,411.47,410.11,410.28,9542.0,410.58,411.47,410.11,410.28,9542.0
2020-07-16 10:20:00,410.0,410.92,409.9,410.37,11937.0,410.0,410.92,409.9,410.37,11937.0
2020-07-16 10:25:00,410.5,411.37,409.67,411.05,20674.0,410.5,411.37,409.67,411.05,20674.0
2020-07-16 10:30:00,410.91,411.29,410.73,411.12,2300.0,410.91,411.29,410.73,411.12,2300.0
2020-07-16 10:35:00,411.5,411.6,409.78,410.1,9202.0,411.5,411.6,409.78,410.1,9202.0
2020-07-16 10:40:00,410.09,410.95,409.96,409.96,8716.0,410.09,410.95,409.96,409.96,8716.0
2020-07-16 10:45:00,409.57,410.44,409.5,409.85,14152.0,409.57,410.44,409.5,409.85,14152.0
2020-07-16 10:50:00,409.79,410.23,408.9,409.23,18621.0,409.79,410.23,408.9,409.23,18621.0
2020-07-16 10:55:00,409.19,409.43,406.69,407.22,11173.0,409.19,409.43,406.69,407.22,11173.0
2020-07-16 11:00:00,407.52,407.52,406.16,406.21,11541.0,407.52,407.52,406.16,406.21,11541.0
2020-07-16 11:05:00,406.54,406.99,405.84,406.49,11656.0,406.54,406.99,405.84,406.49,11656.0
2020-07-16 11:10:00,406.23,406.83,404.79,405.22,12733.0,406.23,406.83,404.79,405.22,12733.0
2020-07-16 11:15:00,405.25,406.24,404.56,404.91,34056.0,405.25,406.24,404.56,404.91,34056.0
2020-07-16 11:20:00,405.0,406.12,404.49,406.04,26045.0,405.0,406.12,404.49,406.04,26045.0
2020-07-16 11:25:00,406.15,408.28,406.15,407.8,16890.0,406.15,408.28,406.15,407.8,16890.0
2020-07-16 11:30:00,407.66,408.42,407.16,408.21,20750.0,407.66,408.42,407.16,408.21,20750.0
2020-07-16 11:35:00,408.1,408.74,407.74,408.55,5401.0,408.1,408.74,407.74,408.55,5401.0
2020-07-16 11:40:00,408.6,408.6,407.8,408.49,7321.0,408.6,408.6,407.8,408.49,7321.0
2020-07-16 11:45:00,407.87,408.58,407.78,408.1,6245.0,407.87,408.58,407.78,408.1,6245.0
2020-07-16 11:50:00,408.25,409.0,407.87,408.34,8350.0,408.25,409.0,407.87,408.34,8350.0
2020-07-16 11:55:00,408.35,408.58,408.09,408.58,8239.0,408.35,408.58,408.09,408.58,8239.0
2020-07-16 12:00:00,408.99,409.69,408.43,409.69,9057.0,408.99,409.69,408.43,409.69,9057.0
2020-07-16 12:05:00,409.71,410.0,408.83,409.99,8441.0,409.71,410.0,408.83,409.99,8441.0
2020-07-16 12:10:00,410.04,410.11,409.67,409.99,13006.0,410.04,410.11,409.67,409.99,13006.0
2020-07-16 12:15:00,409.95,410.18,409.76,409.92,6277.0,409.95,410.18,409.76,409.92,6277.0
2020-07-16 12:20:00,409.99,410.15,409.79,410.01,35656.0,409.99,410.15,409.79,410.01,35656.0
2020-07-16 12:25:00,410.02,410.03,408.58,408.85,10206.0,410.02,410.03,408.58,408.85,10206.0
2020-07-16 12:30:00,409.03,409.21,408.31,409.1,5015.0,409.03,409.21,408.31,409.1,5015.0
2020-07-16 12:35:00,409.02,409.23,408.37,408.93,5402.0,409.02,409.23,408.37,408.93,5402.0
2020-07-16 12:40:00,409.14,409.31,408.34,408.79,10800.0,409.14,409.31,408.34,408.79,10800.0
2020-07-16 12:45:00,409.2,409.36,408.48,408.54,8748.0,409.2,409.36,408.48,408.54,8748.0
2020-07-16 12:50:00,408.57,410.06,408.27,409.97,19663.0,408.57,410.06,408.27,409.97,19663.0
2020-07-16 12:55:00,410.01,410.84,409.76,409.76,7196.0,410.01,410.84,409.76,409.76,7196.0
2020-07-16 13:00:00,410.05,411.07,410.05,410.78,6009.0,410.05,411.07,410.05,410.78,6009.0
2020-07-16 13:05:00,410.5,411.96,410.25,411.15,10810.0,410.5,411.96,410.25,411.15,10810.0
2020-07-16 13:10:00,411.29,412.17,411.06,412.17,7631.0,411.29,412.17,411.06,412.17,7631.0
2020-07-16 13:15:00,412.39,412.5,411.55,411.71,8392.0,412.39,412.5,411.55,411.71,8392.0
2020-07-16 13:20:00,411.8,411.8,410.4,411.51,6186.0,411.8,411.8,410.4,411.51,6186.0
2020-07-16 13:25:00,411.54,412.13,411.32,411.87,4313.0,411.54,412.13,411.32,411.87,4313.0
2020-07-16 13:30:00,411.69,411.97,411.39,411.62,6592.0,411.69,411.97,411.39,411.62,6592.0
2020-07-16 13:35:00,411.43,412.04,411.37,411.55,3217.0,411.43,412.04,411.37,411.55,3217.0
2020-07-16 13:40:00,411.46,411.46,410.74,411.22,5574.0,411.46,411.46,410.74,411.22,5574.0
2020-07-16 13:45:00,411.46,411.9,411.34,411.69,6621.0,411.46,411.9,411.34,411.69,6621.0
2020-07-16 13:50:00,411.83,412.99,411.83,412.8,9180.0,411.83,412.99,411.83,412.8,9180.0
2020-07-16 13:55:00,412.54,414.02,412.28,413.79,19568.0,412.54,414.02,412.28,413.79,19568.0
2020-07-16 14:00:00,413.45,414.25,413.23,413.8,5975.0,413.45,414.25,413.23,413.8,5975.0
2020-07-16 14:05:00,413.92,415.15,413.79,414.98,11724.0,413.92,415.15,413.79,414.98,11724.0
2020-07-16 14:10:00,414.98,415.17,414.86,415.0,8398.0,414.98,415.17,414.86,415.0,8398.0
2020-07-16 14:15:00,415.18,415.18,414.8,415.14,2747.0,415.18,415.18,414.8,415.14,2747.0
2020-07-16 14:20:00,415.14,415.43,414.98,415.43,3467.0,415.14,415.43,414.98,415.43,3467.0
2020-07-16 14:25:00,415.35,415.51,415.11,415.19,2562.0,415.35,415.51,415.11,415.19,2562.0
2020-07-16 14:30:00,415.54,416.93,415.49,416.16,12583.0,415.54,416.93,415.49,416.16,12583.0
2020-07-16 14:35:00,416.02,416.69,416.02,416.56,3802.0,416.02,416.69,416.02,416.56,3802.0
2020-07-16 14:40:00,416.36,416.71,416.31,416.31,2100.0,416.36,416.71,416.31,416.31,2100.0
2020-07-16 14:45:00,416.13,416.18,414.94,414.98,3160.0,416.13,416.18,414.94,414.98,3160.0
2020-07-16 14:50:00,414.85,415.33,414.69,414.69,1601.0,414.85,415.33,414.69,414.69,1601.0
2020-07-16 14:55:00,414.57,415.08,413.93,413.97,4900.0,414.57,415.08,413.93,413.97,4900.0
2020-07-16 15:00:00,413.84,413.84,412.46,413.09,16414.0,413.84,413.84,412.46,413.09,16414.0
2020-07-16 15:05:00,413.14,413.59,412.98,413.33,6612.0,413.14,413.59,412.98,413.33,6612.0
2020-07-16 15:10:00,413.11,413.17,412.34,412.34,6787.0,413.11,413.17,412.34,412.34,6787.0
2020-07-16 15:15:00,412.33,412.84,412.21,412.55,2827.0,412.33,412.84,412.21,412.55,2827.0
2020-07-16 15:20:00,412.73,413.22,412.6,412.76,4943.0,412.73,413.22,412.6,412.76,4943.0
2020-07-16 15:25:00,412.93,414.03,412.79,414.02,3300.0,412.93,414.03,412.79,414.02,3300.0
2020-07-16 15:30:00,413.99,414.06,413.67,413.96,3940.0,413.99,414.06,413.67,413.96,3940.0
2020-07-16 15:35:00,414.07,415.33,414.05,415.05,7847.0,414.07,415.33,414.05,415.05,7847.0
2020-07-16 15:40:00,414.96,414.96,413.66,413.66,7002.0,414.96,414.96,413.66,413.66,7002.0
2020-07-16 15:45:00,413.72,414.41,413.4,414.19,12081.0,413.72,414.41,413.4,414.19,12081.0
2020-07-16 15:50:00,413.41,413.76,413.0,413.71,13953.0,413.41,413.76,413.0,413.71,13953.0
2020-07-16 15:55:00,413.79,414.51,413.2,413.83,32878.0,413.79,414.51,413.2,413.83,32878.0
2020-07-17 09:30:00,415.75,418.0,414.85,417.0,59570.0,415.75,418.0,414.85,417.0,59570.0
2020-07-17 09:35:00,417.02,417.47,415.47,416.56,6912.0,417.02,417.47,415.47,416.56,6912.0
2020-07-17 09:40:00,415.62,415.62,411.45,412.61,9202.0,415.62,415.62,411.45,412.61,9202.0
2020-07-17 09:45:00,412.29,413.59,411.51,412.3,4810.0,412.29,413.59,411.51,412.3,4810.0
2020-07-17 09:50:00,411.66,414.07,411.66,413.77,12280.0,411.66,414.07,411.66,413.77,12280.0
2020-07-17 09:55:00,413.64,414.59,413.28,413.8,15161.0,413.64,414.59,413.28,413.8,15161.0
2020-07-17 10:00:00,413.77,414.44,413.37,414.02,9535.0,413.77,414.44,413.37,414.02,9535.0
2020-07-17 10:05:00,414.1,416.24,414.1,415.29,11000.0,414.1,416.24,414.1,415.29,11000.0
2020-07-17 10:10:00,415.16,415.41,413.95,413.95,19611.0,415.16,415.41,413.95,413.95,19611.0
2020-07-17 10:15:00,414.42,415.09,414.01,414.21,22800.0,414.42,415.09,414.01,414.21,22800.0
2020-07-17 10:20:00,414.44,414.96,414.12,414.38,9348.0,414.44,414.96,414.12,414.38,9348.0
2020-07-17 10:25:00,414.16,414.6,412.45,413.04,9574.0,414.16,414.6,412.45,413.04,9574.0
2020-07-17 10:30:00,412.86,413.03,411.81,412.54,8260.0,412.86,413.03,411.81,412.54,8260.0
2020-07-17 10:35:00,412.67,414.39,412.51,413.51,6752.0,412.67,414.39,412.51,413.51,6752.0
2020-07-17 10:40:00,413.13,413.82,412.68,412.68,2308.0,413.13,413.82,412.68,412.68,2308.0
2020-07-17 10:45:00,412.78,413.59,412.71,413.54,2300.0,412.78,413.59,412.71,413.54,2300.0
2020-07-17 10:50:00,413.47,414.85,413.47,414.6,5726.0,413.47,414.85,413.47,414.6,5726.0
2020-07-17 10:55:00,414.63,415.25,414.31,414.83,4804.0,414.63,415.25,414.31,414.83,4804.0
2020-07-17 11:00:00,414.97,415.66,414.85,415.66,6149.0,414.97,415.66,414.85,415.66,6149.0
2020-07-17 11:05:00,415.77,416.01,415.28,416.01,9508.0,415.77,416.01,415.28,416.01,9508.0
2020-07-17 11:10:00,416.51,416.62,415.7,415.81,6339.0,416.51,416.62,415.7,415.81,6339.0
2020-07-17 11:15:00,415.56,416.35,415.3,416.35,8398.0,415.56,416.35,415.3,416.35,8398.0
2020-07-17 11:20:00,416.42,416.94,416.29,416.4,6462.0,416.42,416.94,416.29,416.4,6462.0
2020-07-17 11:25:00,416.42,417.0,416.03,416.95,19503.0,416.42,417.0,416.03,416.95,19503.0
2020-07-17 11:30:00,416.96,417.4,416.91,417.09,24554.0,416.96,417.4,416.91,417.09,24554.0
2020-07-17 11:35:00,417.11,417.11,416.19,416.5,11014.0,417.11,417.11,416.19,416.5,11014.0
2020-07-17 11:40:00,416.4,416.85,415.5,415.78,2223.0,416.4,416.85,415.5,415.78,2223.0
2020-07-17 11:45:00,415.64,415.84,415.17,415.5,5314.0,415.64,415.84,415.17,415.5,5314.0
2020-07-17 11:50:00,415.4,416.14,415.36,416.14,6620.0,415.4,416.14,415.36,416.14,6620.0
2020-07-17 11:55:00,416.41,416.73,416.15,416.43,2671.0,416.41,416.73,416.15,416.43,2671.0
2020-07-17 12:00:00,416.33,416.79,416.12,416.68,5681.0,416.33,416.79,416.12,416.68,5681.0
2020-07-17 12:05:00,416.56,417.95,416.35,417.72,6622.0,416.56,417.95,416.35,417.72,6622.0
2020-07-17 12:10:00,417.78,417.78,417.21,417.5,3202.0,417.78,417.78,417.21,417.5,3202.0
2020-07-17 12:15:00,417.48,417.86,417.37,417.37,1625.0,417.48,417.86,417.37,417.37,1625.0
2020-07-17 12:20:00,417.46,418.49,417.16,418.49,9168.0,417.46,418.49,417.16,418.49,9168.0
2020-07-17 12:25:00,418.41,418.85,418.19,418.55,16685.0,418.41,418.85,418.19,418.55,16685.0
2020-07-17 12:30:00,418.54,419.03,418.15,418.38,3927.0,418.54,419.03,418.15,418.38,3927.0
2020-07-17 12:35:00,418.36,418.64,418.2,418.63,1332.0,418.36,418.64,418.2,418.63,1332.0
2020-07-17 12:40:00,418.76,419.22,418.76,418.79,2600.0,418.76,419.22,418.76,418.79,2600.0
2020-07-17 12:45:00,419.12,419.24,418.81,419.03,1287.0,419.12,419.24,418.81,419.03,1287.0
2020-07-17 12:50:00,419.4,419.4,418.51,418.7,2426.0,419.4,419.4,418.51,418.7,2426.0
2020-07-17 12:55:00,418.69,418.85,417.82,418.22,2823.0,418.69,418.85,417.82,418.22,2823.0
2020-07-17 13:00:00,418.34,418.34,417.57,418.18,2400.0,418.34,418.34,417.57,418.18,2400.0
2020-07-17 13:05:00,418.23,418.98,418.22,418.72,2447.0,418.23,418.98,418.22,418.72,2447.0
2020-07-17 13:10:00,418.71,418.75,418.02,418.02,3000.0,418.71,418.75,418.02,418.02,3000.0
2020-07-17 13:15:00,418.0,418.3,417.32,418.3,6807.0,418.0,418.3,417.32,418.3,6807.0
2020-07-17 13:20:00,418.41,419.1,418.25,419.09,2905.0,418.41,419.1,418.25,419.09,2905.0
2020-07-17 13:25:00,419.24,419.6,418.79,418.89,3928.0,419.24,419.6,418.79,418.89,3928.0
2020-07-17 13:30:00,419.0,419.0,418.54,418.54,2351.0,419.0,419.0,418.54,418.54,2351.0
2020-07-17 13:35:00,418.5,419.0,418.49,418.72,1300.0,418.5,419.0,418.49,418.72,1300.0
2020-07-17 13:40:00,418.8,418.86,418.33,418.36,1306.0,418.8,418.86,418.33,418.36,1306.0
2020-07-17 13:45:00,418.5,418.6,417.85,418.12,4223.0,418.5,418.6,417.85,418.12,4223.0
2020-07-17 13:50:00,418.19,418.4,418.04,418.05,9051.0,418.19,418.4,418.04,418.05,9051.0
2020-07-17 13:55:00,417.94,418.05,417.37,418.03,3441.0,417.94,418.05,417.37,418.03,3441.0
2020-07-17 14:00:00,418.05,419.39,418.05,419.36,3668.0,418.05,419.39,418.05,419.36,3668.0
2020-07-17 14:05:00,419.18,420.03,419.18,420.0,6517.0,419.18,420.03,419.18,420.0,6517.0
2020-07-17 14:10:00,420.14,420.72,419.89,420.52,4800.0,420.14,420.72,419.89,420.52,4800.0
2020-07-17 14:15:00,420.38,421.46,420.38,421.17,7157.0,420.38,421.46,420.38,421.17,7157.0
2020-07-17 14:20:00,421.28,421.28,420.3,420.91,7764.0,421.28,421.28,420.3,420.91,7764.0
2020-07-17 14:25:00,421.06,421.72,421.06,421.47,6279.0,421.06,421.72,421.06,421.47,6279.0
2020-07-17 14:30:00,421.35,421.9,421.19,421.77,9143.0,421.35,421.9,421.19,421.77,9143.0
2020-07-17 14:35:00,421.73,422.38,421.6,422.26,5692.0,421.73,422.38,421.6,422.26,5692.0
2020-07-17 14:40:00,422.26,422.49,421.84,422.16,5035.0,422.26,422.49,421.84,422.16,5035.0
2020-07-17 14:45:00,422.36,422.46,421.95,422.08,1008.0,422.36,422.46,421.95,422.08,1008.0
2020-07-17 14:50:00,422.15,422.73,422.07,422.39,3100.0,422.15,422.73,422.07,422.39,3100.0
2020-07-17 14:55:00,422.43,422.53,421.73,421.73,5591.0,422.43,422.53,421.73,421.73,5591.0
2020-07-17 15:00:00,421.67,421.67,420.61,420.9,6410.0,421.67,421.67,420.61,420.9,6410.0
2020-07-17 15:05:00,420.83,421.28,420.58,420.81,3623.0,420.83,421.28,420.58,420.81,3623.0
2020-07-17 15:10:00,420.71,421.41,420.5,421.41,3442.0,420.71,421.41,420.5,421.41,3442.0
2020-07-17 15:15:00,421.41,422.05,421.03,421.9,5258.0,421.41,422.05,421.03,421.9,5258.0
2020-07-17 15:20:00,421.81,422.08,421.6,421.75,6046.0,421.81,422.08,421.6,421.75,6046.0
2020-07-17 15:25:00,421.87,422.0,421.7,421.87,4069.0,421.87,422.0,421.7,421.87,4069.0
2020-07-17 15:30:00,421.96,422.28,421.79,422.03,7500.0,421.96,422.28,421.79,422.03,7500.0
2020-07-17 15:35:00,421.99,422.74,421.8,422.2,16978.0,421.99,422.74,421.8,422.2,16978.0
2020-07-17 15:40:00,422.07,422.72,422.0,422.53,10908.0,422.07,422.72,422.0,422.53,10908.0
2020-07-17 15:45:00,422.45,422.51,421.09,421.48,18021.0,422.45,422.51,421.09,421.48,18021.0
2020-07-17 15:50:00,421.36,421.47,420.04,420.28,11417.0,421.36,421.47,420.04,420.28,11417.0
2020-07-17 15:55:00,420.41,423.4,420.41,421.63,97245.0,420.41,423.4,420.41,421.63,97245.0
2020-07-20 09:30:00,425.0,429.33,424.65,429.2,49621.0,425.0,429.33,424.65,429.2,49621.0
2020-07-20 09:35:00,428.94,429.5,424.54,426.56,18261.0,428.94,429.5,424.54,426.56,18261.0
2020-07-20 09:40:00,426.56,428.84,425.1,428.72,13636.0,426.56,428.84,425.1,428.72,13636.0
2020-07-20 09:45:00,428.5,433.0,428.44,432.67,45425.0,428.5,433.0,428.44,432.67,45425.0
2020-07-20 09:50:00,432.16,435.92,431.06,435.47,54038.0,432.16,435.92,431.06,435.47,54038.0
2020-07-20 09:55:00,436.0,436.61,434.89,436.44,31795.0,436.0,436.61,434.89,436.44,31795.0
2020-07-20 10:00:00,436.71,436.99,434.14,436.1,17061.0,436.71,436.99,434.14,436.1,17061.0
2020-07-20 10:05:00,435.85,437.98,435.59,437.71,21746.0,435.85,437.98,435.59,437.71,21746.0
2020-07-20 10:10:00,437.95,438.3,436.21,437.35,29828.0,437.95,438.3,436.21,437.35,29828.0
2020-07-20 10:15:00,437.26,437.92,434.52,435.22,20785.0,437.26,437.92,434.52,435.22,20785.0
2020-07-20 10:20:00,435.37,438.85,434.9,438.77,27762.0,435.37,438.85,434.9,438.77,27762.0
2020-07-20 10:25:00,438.95,440.88,438.65,440.24,42954.0,438.95,440.88,438.65,440.24,42954.0
2020-07-20 10:30:00,440.0,441.15,438.88,440.17,37118.0,440.0,441.15,438.88,440.17,37118.0
2020-07-20 10:35:00,440.17,441.34,439.11,440.37,15728.0,440.17,441.34,439.11,440.37,15728.0
2020-07-20 10:40:00,440.47,441.96,440.46,441.39,12363.0,440.47,441.96,440.46,441.39,12363.0
2020-07-20 10:45:00,441.33,442.01,440.59,441.59,27006.0,441.33,442.01,440.59,441.59,27006.0
2020-07-20 10:50:00,441.59,441.88,440.96,441.58,24219.0,441.59,441.88,440.96,441.58,24219.0
2020-07-20 10:55:00,441.58,441.82,440.73,441.73,29540.0,441.58,441.82,440.73,441.73,29540.0
2020-07-20 11:00:00,441.78,442.0,438.11,438.56,17365.0,441.78,442.0,438.11,438.56,17365.0
2020-07-20 11:05:00,438.56,439.57,437.69,438.13,6588.0,438.56,439.57,437.69,438.13,6588.0
2020-07-20 11:10:00,437.9,439.62,437.88,439.25,31010.0,437.9,439.62,437.88,439.25,31010.0
2020-07-20 11:15:00,439.45,440.31,439.37,440.18,6203.0,439.45,440.31,439.37,440.18,6203.0
2020-07-20 11:20:00,440.31,440.31,438.9,439.99,9049.0,440.31,440.31,438.9,439.99,9049.0
2020-07-20 11:25:00,440.0,441.3,440.0,441.21,11499.0,440.0,441.3,440.0,441.21,11499.0
2020-07-20 11:30:00,441.34,442.0,441.09,441.56,20305.0,441.34,442.0,441.09,441.56,20305.0
2020-07-20 11:35:00,441.55,443.2,441.47,442.09,26592.0,441.55,443.2,441.47,442.09,26592.0
2020-07-20 11:40:00,442.57,443.81,442.57,443.72,10593.0,442.57,443.81,442.57,443.72,10593.0
2020-07-20 11:45:00,443.72,444.68,443.58,444.56,18959.0,443.72,444.68,443.58,444.56,18959.0
2020-07-20 11:50:00,444.75,445.63,444.07,445.34,17532.0,444.75,445.63,444.07,445.34,17532.0
2020-07-20 11:55:00,445.05,446.04,444.3,445.53,25156.0,445.05,446.04,444.3,445.53,25156.0
2020-07-20 12:00:00,445.43,446.29,445.05,445.81,18632.0,445.43,446.29,445.05,445.81,18632.0
2020-07-20 12:05:00,445.95,447.26,445.74,446.86,30225.0,445.95,447.26,445.74,446.86,30225.0
2020-07-20 12:10:00,447.15,447.5,446.04,446.04,68815.0,447.15,447.5,446.04,446.04,68815.0
2020-07-20 12:15:00,446.03,446.03,443.43,444.62,41968.0,446.03,446.03,443.43,444.62,41968.0
2020-07-20 12:20:00,444.62,445.8,444.17,445.35,58751.0,444.62,445.8,444.17,445.35,58751.0
2020-07-20 12:25:00,445.39,445.66,443.48,444.64,99569.0,445.39,445.66,443.48,444.64,99569.0
2020-07-20 12:30:00,444.5,445.08,442.78,443.63,87077.0,444.5,445.08,442.78,443.63,87077.0
2020-07-20 12:35:00,443.62,443.83,441.72,443.45,57388.0,443.62,443.83,441.72,443.45,57388.0
2020-07-20 12:40:00,443.47,444.5,442.92,444.42,49059.0,443.47,444.5,442.92,444.42,49059.0
2020-07-20 12:45:00,444.43,444.85,443.39,444.05,49357.0,444.43,444.85,443.39,444.05,49357.0
2020-07-20 12:50:00,444.0,444.84,443.79,444.79,6149.0,444.0,444.84,443.79,444.79,6149.0
2020-07-20 12:55:00,444.7,444.7,443.67,444.6,13693.0,444.7,444.7,443.67,444.6,13693.0
2020-07-20 13:00:00,444.69,446.22,444.51,446.22,7786.0,444.69,446.22,444.51,446.22,7786.0
2020-07-20 13:05:00,446.07,446.07,444.86,445.37,4947.0,446.07,446.07,444.86,445.37,4947.0
2020-07-20 13:10:00,445.11,445.11,444.13,444.42,5022.0,445.11,445.11,444.13,444.42,5022.0
2020-07-20 13:15:00,444.47,445.1,444.32,444.83,8267.0,444.47,445.1,444.32,444.83,8267.0
2020-07-20 13:20:00,444.75,445.23,444.66,444.67,3262.0,444.75,445.23,444.66,444.67,3262.0
2020-07-20 13:25:00,444.59,444.59,444.0,444.32,6256.0,444.59,444.59,444.0,444.32,6256.0
2020-07-20 13:30:00,444.38,444.47,443.69,444.28,6301.0,444.38,444.47,443.69,444.28,6301.0
2020-07-20 13:35:00,444.2,444.49,443.82,444.49,8292.0,444.2,444.49,443.82,444.49,8292.0
2020-07-20 13:40:00,444.53,445.11,443.6,443.97,29191.0,444.53,445.11,443.6,443.97,29191.0
2020-07-20 13:45:00,443.93,445.6,443.82,445.56,14405.0,443.93,445.6,443.82,445.56,14405.0
2020-07-20 13:50:00,445.47,445.58,444.89,445.53,30262.0,445.47,445.58,444.89,445.53,30262.0
2020-07-20 13:55:00,445.58,446.54,445.09,445.95,83043.0,445.58,446.54,445.09,445.95,83043.0
2020-07-20 14:00:00,445.96,446.99,445.85,446.72,44897.0,445.96,446.99,445.85,446.72,44897.0
2020-07-20 14:05:00,446.91,448.23,446.55,447.75,27324.0,446.91,448.23,446.55,447.75,27324.0
2020-07-20 14:10:00,447.79,448.73,447.54,448.45,8144.0,447.79,448.73,447.54,448.45,8144.0
2020-07-20 14:15:00,448.54,448.54,446.62,446.83,7393.0,448.54,448.54,446.62,446.83,7393.0
2020-07-20 14:20:00,446.67,447.61,446.66,447.0,7255.0,446.67,447.61,446.66,447.0,7255.0
2020-07-20 14:25:00,446.99,447.31,446.65,447.31,4604.0,446.99,447.31,446.65,447.31,4604.0
2020-07-20 14:30:00,447.09,447.88,446.22,447.78,6782.0,447.09,447.88,446.22,447.78,6782.0
2020-07-20 14:35:00,447.69,448.57,447.53,448.1,20303.0,447.69,448.57,447.53,448.1,20303.0
2020-07-20 14:40:00,447.99,449.0,447.91,448.72,48935.0,447.99,449.0,447.91,448.72,48935.0
2020-07-20 14:45:00,448.72,450.46,448.72,450.35,48887.0,448.72,450.46,448.72,450.35,48887.0
2020-07-20 14:50:00,450.46,451.28,450.15,450.19,19051.0,450.46,451.28,450.15,450.19,19051.0
2020-07-20 14:55:00,450.25,451.87,449.82,451.87,26712.0,450.25,451.87,449.82,451.87,26712.0
2020-07-20 15:00:00,451.8,452.55,451.21,452.12,45506.0,451.8,452.55,451.21,452.12,45506.0
2020-07-20 15:05:00,452.32,452.44,451.76,451.99,22736.0,452.32,452.44,451.76,451.99,22736.0
2020-07-20 15:10:00,452.04,453.01,451.85,452.85,27253.0,452.04,453.01,451.85,452.85,27253.0
2020-07-20 15:15:00,452.92,453.96,452.63,453.93,34118.0,452.92,453.96,452.63,453.93,34118.0
2020-07-20 15:20:00,453.96,454.7,450.38,451.16,73289.0,453.96,454.7,450.38,451.16,73289.0
2020-07-20 15:25:00,451.14,451.65,450.61,451.41,16365.0,451.14,451.65,450.61,451.41,16365.0
2020-07-20 15:30:00,451.6,451.99,450.79,451.41,9943.0,451.6,451.99,450.79,451.41,9943.0
2020-07-20 15:35:00,451.49,451.49,450.02,450.98,15661.0,451.49,451.49,450.02,450.98,15661.0
2020-07-20 15:40:00,451.17,451.33,449.87,449.97,19599.0,451.17,451.33,449.87,449.97,19599.0
2020-07-20 15:45:00,450.01,451.11,450.0,450.0,24328.0,450.01,451.11,450.0,450.0,24328.0
2020-07-20 15:50:00,450.44,451.43,449.9,450.71,35705.0,450.44,451.43,449.9,450.71,35705.0
2020-07-20 15:55:00,450.71,451.07,449.25,449.27,106728.0,450.71,451.07,449.25,449.27,106728.0
2020-07-21 09:30:00,447.23,447.47,442.51,443.44,77462.0,447.23,447.47,442.51,443.44,77462.0
2020-07-21 09:35:00,443.49,443.49,436.62,437.99,83387.0,443.49,443.49,436.62,437.99,83387.0
2020-07-21 09:40:00,438.0,439.13,434.33,434.64,30667.0,438.0,439.13,434.33,434.64,30667.0
2020-07-21 09:45:00,434.79,439.3,434.61,439.3,20751.0,434.79,439.3,434.61,439.3,20751.0
2020-07-21 09:50:00,439.25,441.05,437.0,440.99,23907.0,439.25,441.05,437.0,440.99,23907.0
2020-07-21 09:55:00,441.02,441.58,438.46,438.46,33219.0,441.02,441.58,438.46,438.46,33219.0
2020-07-21 10:00:00,438.14,438.42,436.51,437.95,17677.0,438.14,438.42,436.51,437.95,17677.0
2020-07-21 10:05:00,437.97,438.98,436.59,438.38,30220.0,437.97,438.98,436.59,438.38,30220.0
2020-07-21 10:10:00,438.08,438.82,437.06,438.75,9372.0,438.08,438.82,437.06,438.75,9372.0
2020-07-21 10:15:00,438.7,442.99,437.75,442.58,32710.0,438.7,442.99,437.75,442.58,32710.0
2020-07-21 10:20:00,442.39,442.42,440.92,441.21,7391.0,442.39,442.42,440.92,441.21,7391.0
2020-07-21 10:25:00,440.81,441.99,440.25,441.34,10136.0,440.81,441.99,440.25,441.34,10136.0
2020-07-21 10:30:00,441.83,442.68,441.35,441.38,4610.0,441.83,442.68,441.35,441.38,4610.0
2020-07-21 10:35:00,441.9,442.45,439.41,439.5,8910.0,441.9,442.45,439.41,439.5,8910.0
2020-07-21 10:40:00,439.53,440.2,437.43,437.8,11078.0,439.53,440.2,437.43,437.8,11078.0
2020-07-21 10:45:00,437.83,438.47,437.0,437.91,8142.0,437.83,438.47,437.0,437.91,8142.0
2020-07-21 10:50:00,438.22,440.69,438.22,440.64,5525.0,438.22,440.69,438.22,440.64,5525.0
2020-07-21 10:55:00,440.72,440.9,437.79,438.54,29929.0,440.72,440.9,437.79,438.54,29929.0
2020-07-21 11:00:00,438.7,440.09,437.6,439.96,30899.0,438.7,440.09,437.6,439.96,30899.0
2020-07-21 11:05:00,439.75,440.02,438.39,438.64,6559.0,439.75,440.02,438.39,438.64,6559.0
2020-07-21 11:10:00,438.67,439.26,437.1,439.26,5737.0,438.67,439.26,437.1,439.26,5737.0
2020-07-21 11:15:00,438.84,439.35,438.15,439.32,7379.0,438.84,439.35,438.15,439.32,7379.0
2020-07-21 11:20:00,439.3,440.07,438.77,439.11,6900.0,439.3,440.07,438.77,439.11,6900.0
2020-07-21 11:25:00,438.96,439.08,437.58,438.13,8582.0,438.96,439.08,437.58,438.13,8582.0
2020-07-21 11:30:00,438.5,439.0,438.49,438.95,2186.0,438.5,439.0,438.49,438.95,2186.0
2020-07-21 11:35:00,438.83,438.99,436.76,436.99,16645.0,438.83,438.99,436.76,436.99,16645.0
2020-07-21 11:40:00,436.94,438.0,436.69,436.97,9876.0,436.94,438.0,436.69,436.97,9876.0
2020-07-21 11:45:00,436.97,436.97,436.0,436.28,14961.0,436.97,436.97,436.0,436.28,14961.0
2020-07-21 11:50:00,436.25,436.46,434.79,434.94,13360.0,436.25,436.46,434.79,434.94,13360.0
2020-07-21 11:55:00,434.83,435.6,434.3,435.4,7926.0,434.83,435.6,434.3,435.4,7926.0
2020-07-21 12:00:00,435.27,435.5,434.18,434.93,8046.0,435.27,435.5,434.18,434.93,8046.0
2020-07-21 12:05:00,435.11,435.44,434.66,434.88,4800.0,435.11,435.44,434.66,434.88,4800.0
2020-07-21 12:10:00,434.91,435.73,434.77,435.35,5864.0,434.91,435.73,434.77,435.35,5864.0
2020-07-21 12:15:00,435.44,435.86,434.74,434.86,9879.0,435.44,435.86,434.74,434.86,9879.0
2020-07-21 12:20:00,434.99,435.4,434.8,434.99,5919.0,434.99,435.4,434.8,434.99,5919.0
2020-07-21 12:25:00,434.87,435.35,434.82,435.16,3619.0,434.87,435.35,434.82,435.16,3619.0
2020-07-21 12:30:00,435.14,436.09,434.9,435.52,5997.0,435.14,436.09,434.9,435.52,5997.0
2020-07-21 12:35:00,435.28,435.42,434.88,435.36,3740.0,435.28,435.42,434.88,435.36,3740.0
2020-07-21 12:40:00,435.25,436.33,434.68,436.2,7255.0,435.25,436.33,434.68,436.2,7255.0
2020-07-21 12:45:00,436.31,436.54,435.06,435.3,7471.0,436.31,436.54,435.06,435.3,7471.0
2020-07-21 12:50:00,435.39,435.87,435.14,435.69,7868.0,435.39,435.87,435.14,435.69,7868.0
2020-07-21 12:55:00,435.99,436.63,435.81,436.48,6911.0,435.99,436.63,435.81,436.48,6911.0
2020-07-21 13:00:00,436.56,436.73,436.06,436.34,2900.0,436.56,436.73,436.06,436.34,2900.0
2020-07-21 13:05:00,436.56,437.25,436.33,436.49,3509.0,436.56,437.25,436.33,436.49,3509.0
2020-07-21 13:10:00,436.63,436.84,436.36,436.39,8205.0,436.63,436.84,436.36,436.39,8205.0
2020-07-21 13:15:00,435.97,437.1,435.85,436.97,4940.0,435.97,437.1,435.85,436.97,4940.0
2020-07-21 13:20:00,436.87,437.33,436.84,437.16,4501.0,436.87,437.33,436.84,437.16,4501.0
2020-07-21 13:25:00,437.58,438.41,437.51,438.24,5971.0,437.58,438.41,437.51,438.24,5971.0
2020-07-21 13:30:00,438.21,439.08,438.21,438.81,6640.0,438.21,439.08,438.21,438.81,6640.0
2020-07-21 13:35:00,438.67,439.1,438.55,438.68,2303.0,438.67,439.1,438.55,438.68,2303.0
2020-07-21 13:40:00,438.77,438.87,438.39,438.79,3399.0,438.77,438.87,438.39,438.79,3399.0
2020-07-21 13:45:00,438.6,439.64,438.54,439.47,6665.0,438.6,439.64,438.54,439.47,6665.0
2020-07-21 13:50:00,439.66,439.98,439.21,439.73,5500.0,439.66,439.98,439.21,439.73,5500.0
2020-07-21 13:55:00,439.73,439.73,438.87,439.25,4265.0,439.73,439.73,438.87,439.25,4265.0
2020-07-21 14:00:00,439.42,439.85,439.31,439.75,4542.0,439.42,439.85,439.31,439.75,4542.0
2020-07-21 14:05:00,439.82,440.6,439.82,440.54,2100.0,439.82,440.6,439.82,440.54,2100.0
2020-07-21 14:10:00,441.04,441.25,440.65,440.89,2890.0,441.04,441.25,440.65,440.89,2890.0
2020-07-21 14:15:00,441.08,441.65,440.93,440.93,5566.0,441.08,441.65,440.93,440.93,5566.0
2020-07-21 14:20:00,441.09,441.87,441.09,441.45,2200.0,441.09,441.87,441.09,441.45,2200.0
2020-07-21 14:25:00,441.62,442.17,441.35,442.07,4018.0,441.62,442.17,441.35,442.07,4018.0
2020-07-21 14:30:00,441.99,441.99,441.1,441.46,5136.0,441.99,441.99,441.1,441.46,5136.0
2020-07-21 14:35:00,441.33,441.56,440.93,441.1,5293.0,441.33,441.56,440.93,441.1,5293.0
2020-07-21 14:40:00,441.09,441.09,440.26,440.43,3947.0,441.09,441.09,440.26,440.43,3947.0
2020-07-21 14:45:00,440.27,440.59,440.27,440.36,1250.0,440.27,440.59,440.27,440.36,1250.0
2020-07-21 14:50:00,440.27,440.6,439.88,440.6,1800.0,440.27,440.6,439.88,440.6,1800.0
2020-07-21 14:55:00,440.73,440.73,439.84,439.86,4927.0,440.73,440.73,439.84,439.86,4927.0
2020-07-21 15:00:00,440.03,440.68,439.89,440.26,2300.0,440.03,440.68,439.89,440.26,2300.0
2020-07-21 15:05:00,440.35,440.51,439.62,439.62,10500.0,440.35,440.51,439.62,439.62,10500.0
2020-07-21 15:10:00,439.59,439.59,437.42,437.86,7078.0,439.59,439.59,437.42,437.86,7078.0
2020-07-21 15:15:00,437.75,437.84,437.27,437.82,4358.0,437.75,437.84,437.27,437.82,4358.0
2020-07-21 15:20:00,437.75,437.75,436.84,436.99,9139.0,437.75,437.75,436.84,436.99,9139.0
2020-07-21 15:25:00,436.97,438.0,436.86,437.28,13688.0,436.97,438.0,436.86,437.28,13688.0
2020-07-21 15:30:00,437.57,438.22,437.1,437.24,7549.0,437.57,438.22,437.1,437.24,7549.0
2020-07-21 15:35:00,437.4,437.45,436.26,436.28,10968.0,437.4,437.45,436.26,436.28,10968.0
2020-07-21 15:40:00,436.33,437.55,436.0,437.55,8026.0,436.33,437.55,436.0,437.55,8026.0
2020-07-21 15:45:00,437.47,438.22,437.33,438.05,6405.0,437.47,438.22,437.33,438.05,6405.0
2020-07-21 15:50:00,438.0,438.0,435.29,436.61,27082.0,438.0,438.0,435.29,436.61,27082.0
2020-07-21 15:55:00,436.59,437.2,435.95,436.94,33590.0,436.59,437.2,435.95,436.94,33590.0
2020-07-22 09:30:00,440.0,443.97,439.17,439.17,25712.0,440.0,443.97,439.17,439.17,25712.0
2020-07-22 09:35:00,439.87,440.28,436.53,439.08,14095.0,439.87,440.28,436.53,439.08,14095.0
2020-07-22 09:40:00,439.4,439.92,437.94,437.94,5893.0,439.4,439.92,437.94,437.94,5893.0
2020-07-22 09:45:00,438.43,439.09,437.83,437.84,6591.0,438.43,439.09,437.83,437.84,6591.0
2020-07-22 09:50:00,438.24,441.59,438.24,441.11,7276.0,438.24,441.59,438.24,441.11,7276.0
2020-07-22 09:55:00,440.97,442.54,440.59,440.77,8809.0,440.97,442.54,440.59,440.77,8809.0
2020-07-22 10:00:00,441.66,443.27,440.89,442.72,5625.0,441.66,443.27,440.89,442.72,5625.0
2020-07-22 10:05:00,442.66,442.75,440.48,440.75,6352.0,442.66,442.75,440.48,440.75,6352.0
2020-07-22 10:10:00,441.05,441.74,440.51,441.19,5210.0,441.05,441.74,440.51,441.19,5210.0
2020-07-22 10:15:00,440.98,441.84,440.98,441.3,4957.0,440.98,441.84,440.98,441.3,4957.0
2020-07-22 10:20:00,441.3,441.36,439.6,440.63,10302.0,441.3,441.36,439.6,440.63,10302.0
2020-07-22 10:25:00,440.53,440.96,439.71,440.02,5260.0,440.53,440.96,439.71,440.02,5260.0
2020-07-22 10:30:00,440.2,440.2,438.93,439.28,10635.0,440.2,440.2,438.93,439.28,10635.0
2020-07-22 10:35:00,439.43,439.43,438.39,439.15,5135.0,439.43,439.43,438.39,439.15,5135.0
2020-07-22 10:40:00,439.02,439.02,437.27,437.57,8377.0,439.02,439.02,437.27,437.57,8377.0
2020-07-22 10:45:00,437.6,438.33,435.58,436.02,7225.0,437.6,438.33,435.58,436.02,7225.0
2020-07-22 10:50:00,435.94,436.07,434.31,434.35,5684.0,435.94,436.07,434.31,434.35,5684.0
2020-07-22 10:55:00,434.56,435.69,434.53,435.23,5414.0,434.56,435.69,434.53,435.23,5414.0
2020-07-22 11:00:00,435.15,436.13,435.12,436.13,6054.0,435.15,436.13,435.12,436.13,6054.0
2020-07-22 11:05:00,436.49,436.49,435.43,435.7,3122.0,436.49,436.49,435.43,435.7,3122.0
2020-07-22 11:10:00,435.59,436.83,435.0,435.41,4264.0,435.59,436.83,435.0,435.41,4264.0
2020-07-22 11:15:00,435.35,436.51,435.27,435.85,2535.0,435.35,436.51,435.27,435.85,2535.0
2020-07-22 11:20:00,435.69,436.99,435.41,436.44,2856.0,435.69,436.99,435.41,436.44,2856.0
2020-07-22 11:25:00,437.0,438.19,437.0,437.78,2702.0,437.0,438.19,437.0,437.78,2702.0
2020-07-22 11:30:00,437.89,438.81,437.89,438.0,1861.0,437.89,438.81,437.89,438.0,1861.0
2020-07-22 11:35:00,438.18,438.27,437.6,438.27,3450.0,438.18,438.27,437.6,438.27,3450.0
2020-07-22 11:40:00,438.33,439.21,438.33,439.19,2383.0,438.33,439.21,438.33,439.19,2383.0
2020-07-22 11:45:00,439.05,439.05,437.67,437.91,2673.0,439.05,439.05,437.67,437.91,2673.0
2020-07-22 11:50:00,437.87,438.69,437.71,438.32,14475.0,437.87,438.69,437.71,438.32,14475.0
2020-07-22 11:55:00,438.31,439.49,438.31,439.46,23078.0,438.31,439.49,438.31,439.46,23078.0
2020-07-22 12:00:00,439.45,439.7,438.39,438.39,29391.0,439.45,439.7,438.39,438.39,29391.0
2020-07-22 12:05:00,438.54,439.29,438.54,439.18,3521.0,438.54,439.29,438.54,439.18,3521.0
2020-07-22 12:10:00,439.3,440.42,439.3,440.11,5351.0,439.3,440.42,439.3,440.11,5351.0
2020-07-22 12:15:00,440.21,440.39,440.09,440.31,3550.0,440.21,440.39,440.09,440.31,3550.0
2020-07-22 12:20:00,440.43,440.98,440.38,440.38,1984.0,440.43,440.98,440.38,440.38,1984.0
2020-07-22 12:25:00,440.48,441.21,440.47,440.64,3685.0,440.48,441.21,440.47,440.64,3685.0
2020-07-22 12:30:00,440.82,441.12,440.65,440.68,2400.0,440.82,441.12,440.65,440.68,2400.0
2020-07-22 12:35:00,440.24,440.26,439.58,439.88,2715.0,440.24,440.26,439.58,439.88,2715.0
2020-07-22 12:40:00,439.8,439.83,439.05,439.19,1353.0,439.8,439.83,439.05,439.19,1353.0
2020-07-22 12:45:00,439.33,440.09,439.19,439.83,1515.0,439.33,440.09,439.19,439.83,1515.0
2020-07-22 12:50:00,439.85,439.88,438.68,438.74,4395.0,439.85,439.88,438.68,438.74,4395.0
2020-07-22 12:55:00,438.93,439.11,438.7,439.04,1501.0,438.93,439.11,438.7,439.04,1501.0
2020-07-22 13:00:00,439.15,439.15,438.72,438.92,2187.0,439.15,439.15,438.72,438.92,2187.0
2020-07-22 13:05:00,439.22,439.22,438.64,438.83,3477.0,439.22,439.22,438.64,438.83,3477.0
2020-07-22 13:10:00,438.93,438.97,438.62,438.74,2564.0,438.93,438.97,438.62,438.74,2564.0
2020-07-22 13:15:00,438.5,439.07,438.5,439.07,900.0,438.5,439.07,438.5,439.07,900.0
2020-07-22 13:20:00,439.49,439.65,439.37,439.37,2052.0,439.49,439.65,439.37,439.37,2052.0
2020-07-22 13:25:00,439.0,439.25,438.82,438.99,2182.0,439.0,439.25,438.82,438.99,2182.0
2020-07-22 13:30:00,439.02,439.02,438.55,438.58,800.0,439.02,439.02,438.55,438.58,800.0
2020-07-22 13:35:00,438.61,438.67,438.21,438.67,700.0,438.61,438.67,438.21,438.67,700.0
2020-07-22 13:40:00,438.55,438.71,438.25,438.37,1400.0,438.55,438.71,438.25,438.37,1400.0
2020-07-22 13:45:00,438.72,438.72,437.71,438.13,3645.0,438.72,438.72,437.71,438.13,3645.0
2020-07-22 13:50:00,438.01,438.01,437.24,437.48,5311.0,438.01,438.01,437.24,437.48,5311.0
2020-07-22 13:55:00,436.81,437.21,436.44,436.71,4077.0,436.81,437.21,436.44,436.71,4077.0
2020-07-22 14:00:00,436.84,437.27,436.73,436.94,7749.0,436.84,437.27,436.73,436.94,7749.0
2020-07-22 14:05:00,436.92,436.92,436.53,436.58,5019.0,436.92,436.92,436.53,436.58,5019.0
2020-07-22 14:10:00,436.45,436.81,436.35,436.7,3560.0,436.45,436.81,436.35,436.7,3560.0
2020-07-22 14:15:00,436.96,437.73,436.79,437.73,2994.0,436.96,437.73,436.79,437.73,2994.0
2020-07-22 14:20:00,437.79,437.84,437.32,437.57,3214.0,437.79,437.84,437.32,437.57,3214.0
2020-07-22 14:25:00,437.86,438.09,437.75,437.88,1102.0,437.86,438.09,437.75,437.88,1102.0
2020-07-22 14:30:00,437.89,437.89,437.01,437.34,2713.0,437.89,437.89,437.01,437.34,2713.0
2020-07-22 14:35:00,437.48,437.63,437.22,437.48,3115.0,437.48,437.63,437.22,437.48,3115.0
2020-07-22 14:40:00,437.26,437.66,437.25,437.61,1551.0,437.26,437.66,437.25,437.61,1551.0
2020-07-22 14:45:00,437.71,437.76,436.93,437.06,2671.0,437.71,437.76,436.93,437.06,2671.0
2020-07-22 14:50:00,437.06,437.21,436.82,437.12,3500.0,437.06,437.21,436.82,437.12,3500.0
2020-07-22 14:55:00,437.06,437.11,436.27,436.42,4206.0,437.06,437.11,436.27,436.42,4206.0
2020-07-22 15:00:00,436.48,437.04,436.48,436.8,1866.0,436.48,437.04,436.48,436.8,1866.0
2020-07-22 15:05:00,436.73,437.2,436.64,437.2,5250.0,436.73,437.2,436.64,437.2,5250.0
2020-07-22 15:10:00,437.58,438.84,437.37,438.84,2223.0,437.58,438.84,437.37,438.84,2223.0
2020-07-22 15:15:00,438.56,439.28,438.52,438.9,3296.0,438.56,439.28,438.52,438.9,3296.0
2020-07-22 15:20:00,438.88,438.88,438.39,438.7,2411.0,438.88,438.88,438.39,438.7,2411.0
2020-07-22 15:25:00,438.88,438.99,437.29,437.29,4483.0,438.88,438.99,437.29,437.29,4483.0
2020-07-22 15:30:00,437.22,437.51,437.08,437.41,6331.0,437.22,437.51,437.08,437.41,6331.0
2020-07-22 15:35:00,437.71,438.99,437.63,438.99,18903.0,437.71,438.99,437.63,438.99,18903.0
2020-07-22 15:40:00,439.03,439.83,439.03,439.72,7025.0,439.03,439.83,439.03,439.72,7025.0
2020-07-22 15:45:00,439.73,441.13,439.6,441.12,19553.0,439.73,441.13,439.6,441.12,19553.0
2020-07-22 15:50:00,441.16,442.1,440.75,441.16,21073.0,441.16,442.1,440.75,441.16,21073.0
2020-07-22 15:55:00,441.29,441.96,441.19,441.71,41925.0,441.29,441.96,441.19,441.71,41925.0
2020-07-23 09:30:00,441.1,442.93,439.1,440.26,24539.0,441.1,442.93,439.1,440.26,24539.0
2020-07-23 09:35:00,440.91,443.5,440.91,442.5,5688.0,440.91,443.5,440.91,442.5,5688.0
2020-07-23 09:40:00,443.82,445.29,443.42,444.31,9137.0,443.82,445.29,443.42,444.31,9137.0
2020-07-23 09:45:00,444.5,446.76,444.39,446.49,19110.0,444.5,446.76,444.39,446.49,19110.0
2020-07-23 09:50:00,446.21,448.29,446.21,448.17,64214.0,446.21,448.29,446.21,448.17,64214.0
2020-07-23 09:55:00,448.1,448.34,444.71,446.59,54867.0,448.1,448.34,444.71,446.59,54867.0
2020-07-23 10:00:00,446.56,446.56,444.64,445.22,45971.0,446.56,446.56,444.64,445.22,45971.0
2020-07-23 10:05:00,445.22,445.56,443.96,445.23,39065.0,445.22,445.56,443.96,445.23,39065.0
2020-07-23 10:10:00,445.04,445.23,442.53,442.81,14114.0,445.04,445.23,442.53,442.81,14114.0
2020-07-23 10:15:00,442.81,444.04,442.21,442.74,16363.0,442.81,444.04,442.21,442.74,16363.0
2020-07-23 10:20:00,442.68,444.14,442.68,442.99,8445.0,442.68,444.14,442.68,442.99,8445.0
2020-07-23 10:25:00,443.64,445.01,443.64,444.85,3825.0,443.64,445.01,443.64,444.85,3825.0
2020-07-23 10:30:00,444.95,445.46,444.69,444.76,6825.0,444.95,445.46,444.69,444.76,6825.0
2020-07-23 10:35:00,444.81,445.55,444.7,444.72,6073.0,444.81,445.55,444.7,444.72,6073.0
2020-07-23 10:40:00,445.0,445.71,444.69,444.69,6158.0,445.0,445.71,444.69,444.69,6158.0
2020-07-23 10:45:00,444.69,448.01,444.57,447.77,7785.0,444.69,448.01,444.57,447.77,7785.0
2020-07-23 10:50:00,447.4,447.4,444.02,444.02,5000.0,447.4,447.4,444.02,444.02,5000.0
2020-07-23 10:55:00,444.79,445.41,444.72,445.23,3227.0,444.79,445.41,444.72,445.23,3227.0
2020-07-23 11:00:00,445.24,446.4,443.54,443.54,9046.0,445.24,446.4,443.54,443.54,9046.0
2020-07-23 11:05:00,443.95,444.59,443.44,444.13,4300.0,443.95,444.59,443.44,444.13,4300.0
2020-07-23 11:10:00,444.31,445.82,444.31,445.49,2113.0,444.31,445.82,444.31,445.49,2113.0
2020-07-23 11:15:00,445.36,445.55,445.25,445.41,3413.0,445.36,445.55,445.25,445.41,3413.0
2020-07-23 11:20:00,445.84,445.84,444.61,444.93,4926.0,445.84,445.84,444.61,444.93,4926.0
2020-07-23 11:25:00,444.94,446.4,444.94,445.61,5801.0,444.94,446.4,444.94,445.61,5801.0
2020-07-23 11:30:00,445.57,445.67,444.59,445.65,1800.0,445.57,445.67,444.59,445.65,1800.0
2020-07-23 11:35:00,445.43,446.72,445.43,446.72,2714.0,445.43,446.72,445.43,446.72,2714.0
2020-07-23 11:40:00,446.57,446.57,444.56,445.54,7266.0,446.57,446.57,444.56,445.54,7266.0
2020-07-23 11:45:00,445.67,445.67,444.68,444.93,2601.0,445.67,445.67,444.68,444.93,2601.0
2020-07-23 11:50:00,444.9,445.16,444.04,444.04,4570.0,444.9,445.16,444.04,444.04,4570.0
2020-07-23 11:55:00,444.45,445.14,443.86,444.01,4030.0,444.45,445.14,443.86,444.01,4030.0
2020-07-23 12:00:00,444.19,444.19,442.22,442.57,1450.0,444.19,444.19,442.22,442.57,1450.0
2020-07-23 12:05:00,442.53,442.81,442.18,442.38,8550.0,442.53,442.81,442.18,442.38,8550.0
2020-07-23 12:10:00,442.0,442.83,441.93,442.74,5403.0,442.0,442.83,441.93,442.74,5403.0
2020-07-23 12:15:00,442.74,442.98,441.79,442.0,7257.0,442.74,442.98,441.79,442.0,7257.0
2020-07-23 12:20:00,441.83,442.75,441.03,441.19,21862.0,441.83,442.75,441.03,441.19,21862.0
2020-07-23 12:25:00,441.19,441.43,440.61,440.96,6777.0,441.19,441.43,440.61,440.96,6777.0
2020-07-23 12:30:00,440.72,441.25,439.36,439.38,7568.0,440.72,441.25,439.36,439.38,7568.0
2020-07-23 12:35:00,439.37,439.83,437.82,437.94,15041.0,439.37,439.83,437.82,437.94,15041.0
2020-07-23 12:40:00,437.85,440.41,437.85,439.89,25302.0,437.85,440.41,437.85,439.89,25302.0
2020-07-23 12:45:00,439.68,439.9,438.29,438.35,5115.0,439.68,439.9,438.29,438.35,5115.0
2020-07-23 12:50:00,438.63,438.63,435.77,436.12,6480.0,438.63,438.63,435.77,436.12,6480.0
2020-07-23 12:55:00,436.42,438.5,436.02,438.15,10114.0,436.42,438.5,436.02,438.15,10114.0
2020-07-23 13:00:00,437.62,438.88,437.62,438.87,13593.0,437.62,438.88,437.62,438.87,13593.0
2020-07-23 13:05:00,439.1,439.62,438.79,439.13,4637.0,439.1,439.62,438.79,439.13,4637.0
2020-07-23 13:10:00,438.78,440.14,438.46,439.81,4141.0,438.78,440.14,438.46,439.81,4141.0
2020-07-23 13:15:00,439.96,439.96,438.74,438.93,3377.0,439.96,439.96,438.74,438.93,3377.0
2020-07-23 13:20:00,438.91,439.02,437.16,437.16,4069.0,438.91,439.02,437.16,437.16,4069.0
2020-07-23 13:25:00,437.32,437.83,436.98,437.3,2414.0,437.32,437.83,436.98,437.3,2414.0
2020-07-23 13:30:00,436.68,437.33,436.3,436.3,4240.0,436.68,437.33,436.3,436.3,4240.0
2020-07-23 13:35:00,436.79,436.97,436.23,436.67,3032.0,436.79,436.97,436.23,436.67,3032.0
2020-07-23 13:40:00,436.65,436.66,435.4,436.04,3182.0,436.65,436.66,435.4,436.04,3182.0
2020-07-23 13:45:00,436.12,436.68,434.9,434.99,6325.0,436.12,436.68,434.9,434.99,6325.0
2020-07-23 13:50:00,434.53,434.88,434.27,434.27,4045.0,434.53,434.88,434.27,434.27,4045.0
2020-07-23 13:55:00,434.0,435.05,433.36,435.0,6007.0,434.0,435.05,433.36,435.0,6007.0
2020-07-23 14:00:00,434.62,435.1,433.16,433.42,3644.0,434.62,435.1,433.16,433.42,3644.0
2020-07-23 14:05:00,433.23,433.54,432.37,433.03,4300.0,433.23,433.54,432.37,433.03,4300.0
2020-07-23 14:10:00,432.73,432.73,431.0,431.64,9050.0,432.73,432.73,431.0,431.64,9050.0
2020-07-23 14:15:00,431.38,432.45,430.47,432.05,1949.0,431.38,432.45,430.47,432.05,1949.0
2020-07-23 14:20:00,432.21,433.39,431.52,433.39,6759.0,432.21,433.39,431.52,433.39,6759.0
2020-07-23 14:25:00,433.32,433.74,432.86,433.0,7469.0,433.32,433.74,432.86,433.0,7469.0
2020-07-23 14:30:00,433.16,434.57,432.45,434.28,5856.0,433.16,434.57,432.45,434.28,5856.0
2020-07-23 14:35:00,434.14,434.58,432.03,432.34,4411.0,434.14,434.58,432.03,432.34,4411.0
2020-07-23 14:40:00,431.89,433.96,431.75,433.14,2382.0,431.89,433.96,431.75,433.14,2382.0
2020-07-23 14:45:00,433.57,434.03,432.87,433.51,1400.0,433.57,434.03,432.87,433.51,1400.0
2020-07-23 14:50:00,434.32,434.51,434.08,434.18,3137.0,434.32,434.51,434.08,434.18,3137.0
2020-07-23 14:55:00,433.99,434.29,433.19,433.72,3493.0,433.99,434.29,433.19,433.72,3493.0
2020-07-23 15:00:00,434.29,434.33,433.38,433.68,4230.0,434.29,434.33,433.38,433.68,4230.0
2020-07-23 15:05:00,434.12,434.25,432.56,432.56,7425.0,434.12,434.25,432.56,432.56,7425.0
2020-07-23 15:10:00,432.56,432.8,431.87,432.21,5516.0,432.56,432.8,431.87,432.21,5516.0
2020-07-23 15:15:00,432.21,432.82,432.06,432.59,9016.0,432.21,432.82,432.06,432.59,9016.0
2020-07-23 15:20:00,432.48,433.26,432.12,432.15,2653.0,432.48,433.26,432.12,432.15,2653.0
2020-07-23 15:25:00,432.01,432.13,431.05,431.58,7554.0,432.01,432.13,431.05,431.58,7554.0
2020-07-23 15:30:00,431.28,431.8,429.72,431.52,24119.0,431.28,431.8,429.72,431.52,24119.0
2020-07-23 15:35:00,431.84,432.11,430.76,431.49,31995.0,431.84,432.11,430.76,431.49,31995.0
2020-07-23 15:40:00,431.21,431.44,430.54,431.07,15947.0,431.21,431.44,430.54,431.07,15947.0
2020-07-23 15:45:00,431.1,431.48,430.62,430.69,15377.0,431.1,431.48,430.62,430.69,15377.0
2020-07-23 15:50:00,430.58,430.6,428.62,429.8,30732.0,430.58,430.6,428.62,429.8,30732.0
2020-07-23 15:55:00,429.8,430.86,429.71,430.86,40102.0,429.8,430.86,429.71,430.86,40102.0
2020-07-24 09:30:00,420.28,423.41,416.54,421.0,55453.0,420.28,423.41,416.54,421.0,55453.0
2020-07-24 09:35:00,420.02,421.41,414.59,415.95,19910.0,420.02,421.41,414.59,415.95,19910.0
2020-07-24 09:40:00,416.42,418.17,415.47,417.93,19001.0,416.42,418.17,415.47,417.93,19001.0
2020-07-24 09:45:00,417.77,420.07,417.07,418.24,8161.0,417.77,420.07,417.07,418.24,8161.0
2020-07-24 09:50:00,417.84,419.42,417.33,418.37,11783.0,417.84,419.42,417.33,418.37,11783.0
2020-07-24 09:55:00,418.36,422.29,418.36,421.69,17090.0,418.36,422.29,418.36,421.69,17090.0
2020-07-24 10:00:00,421.36,423.31,421.36,421.59,9273.0,421.36,423.31,421.36,421.59,9273.0
2020-07-24 10:05:00,421.98,423.43,421.54,422.8,9714.0,421.98,423.43,421.54,422.8,9714.0
2020-07-24 10:10:00,422.51,422.51,420.6,421.0,5464.0,422.51,422.51,420.6,421.0,5464.0
2020-07-24 10:15:00,421.16,422.92,420.23,420.94,12821.0,421.16,422.92,420.23,420.94,12821.0
2020-07-24 10:20:00,421.12,424.51,421.12,424.06,9580.0,421.12,424.51,421.12,424.06,9580.0
2020-07-24 10:25:00,424.58,426.47,423.37,424.88,9439.0,424.58,426.47,423.37,424.88,9439.0
2020-07-24 10:30:00,424.94,425.53,422.41,422.74,11191.0,424.94,425.53,422.41,422.74,11191.0
2020-07-24 10:35:00,423.36,425.13,423.07,423.91,2556.0,423.36,425.13,423.07,423.91,2556.0
2020-07-24 10:40:00,424.52,424.78,424.2,424.74,2152.0,424.52,424.78,424.2,424.74,2152.0
2020-07-24 10:45:00,424.94,425.14,423.22,424.19,7918.0,424.94,425.14,423.22,424.19,7918.0
2020-07-24 10:50:00,424.78,427.64,424.29,427.64,8735.0,424.78,427.64,424.29,427.64,8735.0
2020-07-24 10:55:00,427.47,430.0,427.36,429.96,10902.0,427.47,430.0,427.36,429.96,10902.0
2020-07-24 11:00:00,429.76,430.31,428.53,428.55,8880.0,429.76,430.31,428.53,428.55,8880.0
2020-07-24 11:05:00,428.7,429.33,427.8,428.2,8286.0,428.7,429.33,427.8,428.2,8286.0
2020-07-24 11:10:00,427.75,427.94,426.72,426.76,5312.0,427.75,427.94,426.72,426.76,5312.0
2020-07-24 11:15:00,426.98,427.25,426.08,426.77,11458.0,426.98,427.25,426.08,426.77,11458.0
2020-07-24 11:20:00,426.89,427.47,426.25,427.23,14333.0,426.89,427.47,426.25,427.23,14333.0
2020-07-24 11:25:00,427.54,429.03,427.53,428.34,7000.0,427.54,429.03,427.53,428.34,7000.0
2020-07-24 11:30:00,428.34,428.75,427.63,427.95,11310.0,428.34,428.75,427.63,427.95,11310.0
2020-07-24 11:35:00,428.13,428.18,426.36,426.36,11537.0,428.13,428.18,426.36,426.36,11537.0
2020-07-24 11:40:00,426.36,428.47,426.35,428.47,8401.0,426.36,428.47,426.35,428.47,8401.0
2020-07-24 11:45:00,428.93,429.0,427.37,427.37,3882.0,428.93,429.0,427.37,427.37,3882.0
2020-07-24 11:50:00,427.59,427.68,426.83,427.01,8464.0,427.59,427.68,426.83,427.01,8464.0
2020-07-24 11:55:00,426.73,428.18,426.22,428.17,6886.0,426.73,428.18,426.22,428.17,6886.0
2020-07-24 12:00:00,428.2,428.24,426.75,427.22,2710.0,428.2,428.24,426.75,427.22,2710.0
2020-07-24 12:05:00,427.34,427.47,426.2,426.31,2401.0,427.34,427.47,426.2,426.31,2401.0
2020-07-24 12:10:00,426.07,426.2,424.51,424.51,2381.0,426.07,426.2,424.51,424.51,2381.0
2020-07-24 12:15:00,424.42,424.77,423.73,423.95,2015.0,424.42,424.77,423.73,423.95,2015.0
2020-07-24 12:20:00,424.4,424.53,423.89,424.13,4270.0,424.4,424.53,423.89,424.13,4270.0
2020-07-24 12:25:00,424.59,426.16,424.54,425.81,2641.0,424.59,426.16,424.54,425.81,2641.0
2020-07-24 12:30:00,425.64,426.03,425.29,425.38,2106.0,425.64,426.03,425.29,425.38,2106.0
2020-07-24 12:35:00,425.62,425.8,425.6,425.6,522.0,425.62,425.8,425.6,425.6,522.0
2020-07-24 12:40:00,425.02,425.39,424.67,424.81,3602.0,425.02,425.39,424.67,424.81,3602.0
2020-07-24 12:45:00,424.95,425.37,424.79,425.23,4472.0,424.95,425.37,424.79,425.23,4472.0
2020-07-24 12:50:00,425.38,425.54,424.3,424.3,2200.0,425.38,425.54,424.3,424.3,2200.0
2020-07-24 12:55:00,424.57,424.65,423.73,424.13,1716.0,424.57,424.65,423.73,424.13,1716.0
2020-07-24 13:00:00,424.45,425.24,424.45,424.92,1965.0,424.45,425.24,424.45,424.92,1965.0
2020-07-24 13:05:00,425.02,425.02,423.54,423.54,7571.0,425.02,425.02,423.54,423.54,7571.0
2020-07-24 13:10:00,423.4,423.75,422.21,422.21,4736.0,423.4,423.75,422.21,422.21,4736.0
2020-07-24 13:15:00,422.26,423.11,422.26,422.94,4514.0,422.26,423.11,422.26,422.94,4514.0
2020-07-24 13:20:00,423.14,423.45,422.83,423.19,1140.0,423.14,423.45,422.83,423.19,1140.0
2020-07-24 13:25:00,423.26,424.79,423.26,424.79,2177.0,423.26,424.79,423.26,424.79,2177.0
2020-07-24 13:30:00,424.65,424.86,423.27,423.28,5162.0,424.65,424.86,423.27,423.28,5162.0
2020-07-24 13:35:00,423.58,424.49,423.47,424.39,6100.0,423.58,424.49,423.47,424.39,6100.0
2020-07-24 13:40:00,424.74,425.62,424.7,425.35,3899.0,424.74,425.62,424.7,425.35,3899.0
2020-07-24 13:45:00,425.7,426.7,425.34,426.52,4105.0,425.7,426.7,425.34,426.52,4105.0
2020-07-24 13:50:00,426.96,426.96,425.73,426.0,2485.0,426.96,426.96,425.73,426.0,2485.0
2020-07-24 13:55:00,426.08,426.25,425.5,425.73,1974.0,426.08,426.25,425.5,425.73,1974.0
2020-07-24 14:00:00,425.93,427.37,425.67,426.96,5811.0,425.93,427.37,425.67,426.96,5811.0
2020-07-24 14:05:00,426.83,427.66,426.83,427.26,3800.0,426.83,427.66,426.83,427.26,3800.0
2020-07-24 14:10:00,427.34,427.57,426.69,426.91,2895.0,427.34,427.57,426.69,426.91,2895.0
2020-07-24 14:15:00,426.99,427.0,425.84,425.86,6783.0,426.99,427.0,425.84,425.86,6783.0
2020-07-24 14:20:00,426.0,426.45,425.99,425.99,3803.0,426.0,426.45,425.99,425.99,3803.0
2020-07-24 14:25:00,426.3,427.16,426.22,427.16,3527.0,426.3,427.16,426.22,427.16,3527.0
2020-07-24 14:30:00,426.96,426.96,425.92,425.93,2546.0,426.96,426.96,425.92,425.93,2546.0
2020-07-24 14:35:00,426.02,426.58,425.42,426.4,6623.0,426.02,426.58,425.42,426.4,6623.0
2020-07-24 14:40:00,426.44,426.65,425.22,425.98,3564.0,426.44,426.65,425.22,425.98,3564.0
2020-07-24 14:45:00,425.98,426.07,425.52,425.79,3908.0,425.98,426.07,425.52,425.79,3908.0
2020-07-24 14:50:00,425.53,426.15,425.39,425.51,3309.0,425.53,426.15,425.39,425.51,3309.0
2020-07-24 14:55:00,425.46,425.96,425.04,425.95,5017.0,425.46,425.96,425.04,425.95,5017.0
2020-07-24 15:00:00,425.63,426.11,425.29,426.11,3371.0,425.63,426.11,425.29,426.11,3371.0
2020-07-24 15:05:00,425.88,426.37,425.85,426.14,15483.0,425.88,426.37,425.85,426.14,15483.0
2020-07-24 15:10:00,425.94,426.37,425.62,426.31,5580.0,425.94,426.37,425.62,426.31,5580.0
2020-07-24 15:15:00,426.31,426.32,424.29,424.36,5486.0,426.31,426.32,424.29,424.36,5486.0
2020-07-24 15:20:00,424.42,425.42,424.42,424.56,7370.0,424.42,425.42,424.42,424.56,7370.0
2020-07-24 15:25:00,424.37,425.46,424.27,424.53,5058.0,424.37,425.46,424.27,424.53,5058.0
2020-07-24 15:30:00,424.58,424.95,423.68,423.81,6054.0,424.58,424.95,423.68,423.81,6054.0
2020-07-24 15:35:00,424.1,425.59,424.1,425.0,5911.0,424.1,425.59,424.1,425.0,5911.0
2020-07-24 15:40:00,425.09,425.56,424.55,424.68,7400.0,425.09,425.56,424.55,424.68,7400.0
2020-07-24 15:45:00,424.72,425.55,424.35,425.24,13725.0,424.72,425.55,424.35,425.24,13725.0
2020-07-24 15:50:00,425.11,425.18,423.83,424.74,17860.0,425.11,425.18,423.83,424.74,17860.0
2020-07-24 15:55:00,424.74,425.39,424.29,425.24,30556.0,424.74,425.39,424.29,425.24,30556.0
2020-07-27 09:30:00,430.0,430.38,426.41,429.57,40580.0,430.0,430.38,426.41,429.57,40580.0
2020-07-27 09:35:00,429.63,431.48,426.0,429.43,13730.0,429.63,431.48,426.0,429.43,13730.0
2020-07-27 09:40:00,429.94,433.0,429.89,431.64,10316.0,429.94,433.0,429.89,431.64,10316.0
2020-07-27 09:45:00,431.21,432.75,430.64,432.59,3950.0,431.21,432.75,430.64,432.59,3950.0
2020-07-27 09:50:00,433.36,433.81,432.6,433.34,9064.0,433.36,433.81,432.6,433.34,9064.0
2020-07-27 09:55:00,433.32,433.53,431.63,432.44,8227.0,433.32,433.53,431.63,432.44,8227.0
2020-07-27 10:00:00,432.39,434.95,432.39,434.31,23821.0,432.39,434.95,432.39,434.31,23821.0
2020-07-27 10:05:00,433.78,434.39,432.61,433.32,9897.0,433.78,434.39,432.61,433.32,9897.0
2020-07-27 10:10:00,433.3,434.51,432.61,433.49,6938.0,433.3,434.51,432.61,433.49,6938.0
2020-07-27 10:15:00,432.7,434.33,432.69,433.38,6401.0,432.7,434.33,432.69,433.38,6401.0
2020-07-27 10:20:00,433.53,434.34,432.66,433.8,9385.0,433.53,434.34,432.66,433.8,9385.0
2020-07-27 10:25:00,433.65,434.0,432.79,433.77,8960.0,433.65,434.0,432.79,433.77,8960.0
2020-07-27 10:30:00,433.53,434.24,432.86,432.96,5831.0,433.53,434.24,432.86,432.96,5831.0
2020-07-27 10:35:00,433.12,434.48,433.08,434.07,16536.0,433.12,434.48,433.08,434.07,16536.0
2020-07-27 10:40:00,434.47,434.47,433.41,433.73,3754.0,434.47,434.47,433.41,433.73,3754.0
2020-07-27 10:45:00,433.74,434.5,433.73,433.82,5107.0,433.74,434.5,433.73,433.82,5107.0
2020-07-27 10:50:00,433.97,434.39,433.39,433.99,4435.0,433.97,434.39,433.39,433.99,4435.0
2020-07-27 10:55:00,433.75,434.45,433.04,433.41,5501.0,433.75,434.45,433.04,433.41,5501.0
2020-07-27 11:00:00,433.24,433.24,431.37,432.42,5818.0,433.24,433.24,431.37,432.42,5818.0
2020-07-27 11:05:00,432.51,432.81,431.67,432.17,5909.0,432.51,432.81,431.67,432.17,5909.0
2020-07-27 11:10:00,431.85,432.3,431.68,431.7,2463.0,431.85,432.3,431.68,431.7,2463.0
2020-07-27 11:15:00,432.06,432.06,430.77,431.66,6661.0,432.06,432.06,430.77,431.66,6661.0
2020-07-27 11:20:00,431.78,431.9,430.96,431.25,2667.0,431.78,431.9,430.96,431.25,2667.0
2020-07-27 11:25:00,430.97,431.62,428.74,429.81,6269.0,430.97,431.62,428.74,429.81,6269.0
2020-07-27 11:30:00,429.57,430.63,429.55,430.45,3523.0,429.57,430.63,429.55,430.45,3523.0
2020-07-27 11:35:00,430.28,430.28,429.24,430.09,8134.0,430.28,430.28,429.24,430.09,8134.0
2020-07-27 11:40:00,430.28,431.14,430.12,431.14,8022.0,430.28,431.14,430.12,431.14,8022.0
2020-07-27 11:45:00,430.99,432.36,430.9,431.97,5394.0,430.99,432.36,430.9,431.97,5394.0
2020-07-27 11:50:00,432.13,432.37,431.47,432.29,5032.0,432.13,432.37,431.47,432.29,5032.0
2020-07-27 11:55:00,432.11,432.5,431.85,431.85,3621.0,432.11,432.5,431.85,431.85,3621.0
2020-07-27 12:00:00,431.47,431.87,431.26,431.68,8262.0,431.47,431.87,431.26,431.68,8262.0
2020-07-27 12:05:00,431.66,431.9,431.33,431.56,4972.0,431.66,431.9,431.33,431.56,4972.0
2020-07-27 12:10:00,431.76,432.97,431.73,432.97,8547.0,431.76,432.97,431.73,432.97,8547.0
2020-07-27 12:15:00,432.75,432.81,431.87,432.21,22830.0,432.75,432.81,431.87,432.21,22830.0
2020-07-27 12:20:00,432.36,432.67,432.3,432.38,3691.0,432.36,432.67,432.3,432.38,3691.0
2020-07-27 12:25:00,432.42,433.24,432.4,432.89,5015.0,432.42,433.24,432.4,432.89,5015.0
2020-07-27 12:30:00,432.82,433.23,432.27,433.0,5927.0,432.82,433.23,432.27,433.0,5927.0
2020-07-27 12:35:00,433.1,433.93,432.71,433.78,1601.0,433.1,433.93,432.71,433.78,1601.0
2020-07-27 12:40:00,433.72,434.7,433.72,434.35,4845.0,433.72,434.7,433.72,434.35,4845.0
2020-07-27 12:45:00,434.21,434.21,433.16,433.65,4337.0,434.21,434.21,433.16,433.65,4337.0
2020-07-27 12:50:00,433.35,434.46,433.24,433.98,4701.0,433.35,434.46,433.24,433.98,4701.0
2020-07-27 12:55:00,434.0,435.0,433.99,434.93,8335.0,434.0,435.0,433.99,434.93,8335.0
2020-07-27 13:00:00,434.76,435.62,434.39,435.38,7666.0,434.76,435.62,434.39,435.38,7666.0
2020-07-27 13:05:00,435.2,435.51,434.5,434.58,3145.0,435.2,435.51,434.5,434.58,3145.0
2020-07-27 13:10:00,434.78,435.27,434.51,435.22,2204.0,434.78,435.27,434.51,435.22,2204.0
2020-07-27 13:15:00,435.09,435.44,434.7,434.88,3683.0,435.09,435.44,434.7,434.88,3683.0
2020-07-27 13:20:00,435.0,435.5,434.86,435.41,2865.0,435.0,435.5,434.86,435.41,2865.0
2020-07-27 13:25:00,435.38,435.58,435.14,435.29,3270.0,435.38,435.58,435.14,435.29,3270.0
2020-07-27 13:30:00,435.41,435.65,435.13,435.25,3363.0,435.41,435.65,435.13,435.25,3363.0
2020-07-27 13:35:00,435.15,435.49,434.62,435.49,2305.0,435.15,435.49,434.62,435.49,2305.0
2020-07-27 13:40:00,435.4,435.7,434.92,434.92,5529.0,435.4,435.7,434.92,434.92,5529.0
2020-07-27 13:45:00,435.05,435.12,434.46,434.49,4657.0,435.05,435.12,434.46,434.49,4657.0
2020-07-27 13:50:00,434.65,434.76,434.15,434.23,4738.0,434.65,434.76,434.15,434.23,4738.0
2020-07-27 13:55:00,434.14,434.14,433.78,433.8,1401.0,434.14,434.14,433.78,433.8,1401.0
2020-07-27 14:00:00,434.09,434.26,433.57,434.01,3817.0,434.09,434.26,433.57,434.01,3817.0
2020-07-27 14:05:00,434.28,435.19,434.28,435.1,2796.0,434.28,435.19,434.28,435.1,2796.0
2020-07-27 14:10:00,435.1,435.23,434.82,434.9,2166.0,435.1,435.23,434.82,434.9,2166.0
2020-07-27 14:15:00,435.06,435.06,434.2,434.55,3953.0,435.06,435.06,434.2,434.55,3953.0
2020-07-27 14:20:00,434.56,434.79,434.28,434.67,4311.0,434.56,434.79,434.28,434.67,4311.0
2020-07-27 14:25:00,434.69,435.11,434.51,435.11,4551.0,434.69,435.11,434.51,435.11,4551.0
2020-07-27 14:30:00,435.01,435.01,434.49,434.59,3766.0,435.01,435.01,434.49,434.59,3766.0
2020-07-27 14:35:00,434.94,435.21,434.68,435.04,2100.0,434.94,435.21,434.68,435.04,2100.0
2020-07-27 14:40:00,435.03,435.04,434.59,434.59,2021.0,435.03,435.04,434.59,434.59,2021.0
2020-07-27 14:45:00,434.68,434.78,434.02,434.77,4132.0,434.68,434.78,434.02,434.77,4132.0
2020-07-27 14:50:00,434.69,434.88,433.83,433.93,4754.0,434.69,434.88,433.83,433.93,4754.0
2020-07-27 14:55:00,434.07,434.08,433.28,433.4,2609.0,434.07,434.08,433.28,433.4,2609.0
2020-07-27 15:00:00,433.55,434.99,433.42,434.7,6250.0,433.55,434.99,433.42,434.7,6250.0
2020-07-27 15:05:00,434.95,435.33,434.46,435.33,6981.0,434.95,435.33,434.46,435.33,6981.0
2020-07-27 15:10:00,435.35,435.6,435.02,435.24,5347.0,435.35,435.6,435.02,435.24,5347.0
2020-07-27 15:15:00,435.24,435.83,435.01,435.41,3974.0,435.24,435.83,435.01,435.41,3974.0
2020-07-27 15:20:00,435.84,436.0,435.34,435.51,3305.0,435.84,436.0,435.34,435.51,3305.0
2020-07-27 15:25:00,435.37,436.16,435.37,435.89,4443.0,435.37,436.16,435.37,435.89,4443.0
2020-07-27 15:30:00,436.12,436.12,435.31,435.59,9015.0,436.12,436.12,435.31,435.59,9015.0
2020-07-27 15:35:00,435.59,436.15,435.46,435.65,9419.0,435.59,436.15,435.46,435.65,9419.0
2020-07-27 15:40:00,435.86,436.09,435.36,435.54,6460.0,435.86,436.09,435.36,435.54,6460.0
2020-07-27 15:45:00,435.65,435.82,435.32,435.5,9126.0,435.65,435.82,435.32,435.5,9126.0
2020-07-27 15:50:00,435.46,435.46,433.02,433.75,34464.0,435.46,435.46,433.02,433.75,34464.0
2020-07-27 15:55:00,433.85,434.05,433.4,433.82,33246.0,433.85,434.05,433.4,433.82,33246.0
2020-07-28 09:30:00,435.0,436.0,432.13,433.59,34967.0,435.0,436.0,432.13,433.59,34967.0
2020-07-28 09:35:00,433.89,434.58,431.0,433.27,8293.0,433.89,434.58,431.0,433.27,8293.0
2020-07-28 09:40:00,433.58,433.58,432.31,433.23,5629.0,433.58,433.58,432.31,433.23,5629.0
2020-07-28 09:45:00,433.77,434.46,433.26,433.94,6481.0,433.77,434.46,433.26,433.94,6481.0
2020-07-28 09:50:00,433.39,433.39,431.13,431.15,18656.0,433.39,433.39,431.13,431.15,18656.0
2020-07-28 09:55:00,431.15,433.25,431.12,432.86,12151.0,431.15,433.25,431.12,432.86,12151.0
2020-07-28 10:00:00,433.32,434.48,431.8,434.48,3976.0,433.32,434.48,431.8,434.48,3976.0
2020-07-28 10:05:00,433.92,433.92,432.5,433.35,6863.0,433.92,433.92,432.5,433.35,6863.0
2020-07-28 10:10:00,433.23,435.65,433.23,435.64,13545.0,433.23,435.65,433.23,435.64,13545.0
2020-07-28 10:15:00,435.34,436.1,434.45,435.04,5977.0,435.34,436.1,434.45,435.04,5977.0
2020-07-28 10:20:00,435.39,436.46,434.98,436.27,4246.0,435.39,436.46,434.98,436.27,4246.0
2020-07-28 10:25:00,436.63,438.09,436.3,437.63,4945.0,436.63,438.09,436.3,437.63,4945.0
2020-07-28 10:30:00,438.0,438.3,436.61,436.79,4062.0,438.0,438.3,436.61,436.79,4062.0
2020-07-28 10:35:00,436.68,437.06,435.82,437.04,3127.0,436.68,437.06,435.82,437.04,3127.0
2020-07-28 10:40:00,437.47,437.88,436.53,436.96,4640.0,437.47,437.88,436.53,436.96,4640.0
2020-07-28 10:45:00,436.53,437.22,436.25,436.75,3165.0,436.53,437.22,436.25,436.75,3165.0
2020-07-28 10:50:00,436.81,437.14,436.38,436.73,1900.0,436.81,437.14,436.38,436.73,1900.0
2020-07-28 10:55:00,437.32,438.79,437.29,438.29,7547.0,437.32,438.79,437.29,438.29,7547.0
2020-07-28 11:00:00,438.14,438.52,437.35,437.99,3000.0,438.14,438.52,437.35,437.99,3000.0
2020-07-28 11:05:00,437.58,438.07,437.02,437.16,4200.0,437.58,438.07,437.02,437.16,4200.0
2020-07-28 11:10:00,437.51,438.01,436.44,437.83,4857.0,437.51,438.01,436.44,437.83,4857.0
2020-07-28 11:15:00,438.23,438.67,437.08,437.08,4020.0,438.23,438.67,437.08,437.08,4020.0
2020-07-28 11:20:00,437.07,437.55,436.69,437.31,1788.0,437.07,437.55,436.69,437.31,1788.0
2020-07-28 11:25:00,436.99,437.67,436.89,437.18,8034.0,436.99,437.67,436.89,437.18,8034.0
2020-07-28 11:30:00,437.19,438.24,436.15,438.24,5858.0,437.19,438.24,436.15,438.24,5858.0
2020-07-28 11:35:00,438.08,438.6,437.8,438.46,2600.0,438.08,438.6,437.8,438.46,2600.0
2020-07-28 11:40:00,438.17,439.3,438.17,438.75,5552.0,438.17,439.3,438.17,438.75,5552.0
2020-07-28 11:45:00,438.71,439.23,437.94,439.21,11256.0,438.71,439.23,437.94,439.21,11256.0
2020-07-28 11:50:00,439.07,439.27,438.38,438.75,4621.0,439.07,439.27,438.38,438.75,4621.0
2020-07-28 11:55:00,438.74,438.88,437.86,438.11,2400.0,438.74,438.88,437.86,438.11,2400.0
2020-07-28 12:00:00,438.25,438.44,437.65,438.05,14699.0,438.25,438.44,437.65,438.05,14699.0
2020-07-28 12:05:00,438.06,439.35,438.0,439.35,5600.0,438.06,439.35,438.0,439.35,5600.0
2020-07-28 12:10:00,439.15,439.78,439.04,439.33,5670.0,439.15,439.78,439.04,439.33,5670.0
2020-07-28 12:15:00,439.14,439.69,439.13,439.37,3604.0,439.14,439.69,439.13,439.37,3604.0
2020-07-28 12:20:00,439.39,440.01,439.14,440.0,9397.0,439.39,440.01,439.14,440.0,9397.0
2020-07-28 12:25:00,439.89,440.22,439.64,440.2,5500.0,439.89,440.22,439.64,440.2,5500.0
2020-07-28 12:30:00,440.14,440.24,439.72,439.9,4508.0,440.14,440.24,439.72,439.9,4508.0
2020-07-28 12:35:00,439.99,440.61,439.75,440.26,6051.0,439.99,440.61,439.75,440.26,6051.0
2020-07-28 12:40:00,440.51,440.97,440.41,440.71,4418.0,440.51,440.97,440.41,440.71,4418.0
2020-07-28 12:45:00,440.83,441.72,440.83,441.05,7756.0,440.83,441.72,440.83,441.05,7756.0
2020-07-28 12:50:00,441.08,441.84,441.04,441.66,5876.0,441.08,441.84,441.04,441.66,5876.0
2020-07-28 12:55:00,441.78,441.81,441.18,441.56,4393.0,441.78,441.81,441.18,441.56,4393.0
2020-07-28 13:00:00,441.66,441.76,440.85,441.17,4009.0,441.66,441.76,440.85,441.17,4009.0
2020-07-28 13:05:00,441.01,441.03,440.52,440.74,2428.0,441.01,441.03,440.52,440.74,2428.0
2020-07-28 13:10:00,440.87,440.93,439.99,440.11,4551.0,440.87,440.93,439.99,440.11,4551.0
2020-07-28 13:15:00,440.09,440.55,439.97,440.37,4167.0,440.09,440.55,439.97,440.37,4167.0
2020-07-28 13:20:00,440.52,441.29,440.52,441.29,4354.0,440.52,441.29,440.52,441.29,4354.0
2020-07-28 13:25:00,441.19,441.2,440.6,440.82,3452.0,441.19,441.2,440.6,440.82,3452.0
2020-07-28 13:30:00,440.78,441.11,440.77,441.0,4363.0,440.78,441.11,440.77,441.0,4363.0
2020-07-28 13:35:00,441.17,441.69,441.02,441.69,3409.0,441.17,441.69,441.02,441.69,3409.0
2020-07-28 13:40:00,441.6,441.79,440.83,440.91,4200.0,441.6,441.79,440.83,440.91,4200.0
2020-07-28 13:45:00,440.97,441.64,440.9,441.63,2559.0,440.97,441.64,440.9,441.63,2559.0
2020-07-28 13:50:00,441.75,441.83,441.21,441.44,5863.0,441.75,441.83,441.21,441.44,5863.0
2020-07-28 13:55:00,441.4,442.17,441.3,441.9,12133.0,441.4,442.17,441.3,441.9,12133.0
2020-07-28 14:00:00,441.77,441.77,440.96,440.97,19377.0,441.77,441.77,440.96,440.97,19377.0
2020-07-28 14:05:00,441.06,441.39,440.0,440.7,12995.0,441.06,441.39,440.0,440.7,12995.0
2020-07-28 14:10:00,440.75,441.15,440.29,440.29,8073.0,440.75,441.15,440.29,440.29,8073.0
2020-07-28 14:15:00,440.65,441.25,440.35,441.24,11105.0,440.65,441.25,440.35,441.24,11105.0
2020-07-28 14:20:00,441.1,442.58,441.1,442.26,33217.0,441.1,442.58,441.1,442.26,33217.0
2020-07-28 14:25:00,442.19,442.19,440.8,441.09,5313.0,442.19,442.19,440.8,441.09,5313.0
2020-07-28 14:30:00,440.97,441.01,439.38,440.06,6518.0,440.97,441.01,439.38,440.06,6518.0
2020-07-28 14:35:00,440.0,440.4,439.6,439.81,8202.0,440.0,440.4,439.6,439.81,8202.0
2020-07-28 14:40:00,439.78,440.04,438.52,438.95,8913.0,439.78,440.04,438.52,438.95,8913.0
2020-07-28 14:45:00,439.09,439.52,438.84,439.0,5073.0,439.09,439.52,438.84,439.0,5073.0
2020-07-28 14:50:00,439.12,439.38,438.28,438.78,6942.0,439.12,439.38,438.28,438.78,6942.0
2020-07-28 14:55:00,439.1,439.81,438.34,438.47,8170.0,439.1,439.81,438.34,438.47,8170.0
2020-07-28 15:00:00,438.46,438.62,437.37,437.42,7936.0,438.46,438.62,437.37,437.42,7936.0
2020-07-28 15:05:00,437.22,437.68,437.21,437.37,10325.0,437.22,437.68,437.21,437.37,10325.0
2020-07-28 15:10:00,437.59,437.81,436.38,436.38,7355.0,437.59,437.81,436.38,436.38,7355.0
2020-07-28 15:15:00,436.41,436.87,435.9,436.59,5400.0,436.41,436.87,435.9,436.59,5400.0
2020-07-28 15:20:00,436.55,437.53,436.55,437.15,3458.0,436.55,437.53,436.55,437.15,3458.0
2020-07-28 15:25:00,437.38,437.92,437.07,437.24,6195.0,437.38,437.92,437.07,437.24,6195.0
2020-07-28 15:30:00,437.33,437.49,435.99,436.15,8182.0,437.33,437.49,435.99,436.15,8182.0
2020-07-28 15:35:00,436.34,436.94,435.55,435.56,8055.0,436.34,436.94,435.55,435.56,8055.0
2020-07-28 15:40:00,435.87,436.29,435.22,435.48,8087.0,435.87,436.29,435.22,435.48,8087.0
2020-07-28 15:45:00,435.57,436.29,435.56,435.78,10883.0,435.57,436.29,435.56,435.78,10883.0
2020-07-28 15:50:00,435.61,435.95,434.72,435.24,21847.0,435.61,435.95,434.72,435.24,21847.0
2020-07-28 15:55:00,434.81,435.32,434.23,435.04,25424.0,434.81,435.32,434.23,435.04,25424.0
2020-07-29 09:30:00,442.57,443.95,440.25,442.63,43857.0,442.57,443.95,440.25,442.63,43857.0
2020-07-29 09:35:00,442.03,442.48,441.12,441.33,29765.0,442.03,442.48,441.12,441.33,29765.0
2020-07-29 09:40:00,441.27,441.79,440.36,440.6,16198.0,441.27,441.79,440.36,440.6,16198.0
2020-07-29 09:45:00,440.6,440.6,438.0,438.05,17691.0,440.6,440.6,438.0,438.05,17691.0
2020-07-29 09:50:00,438.2,440.09,437.87,440.09,12541.0,438.2,440.09,437.87,440.09,12541.0
2020-07-29 09:55:00,439.9,441.1,439.59,440.33,12788.0,439.9,441.1,439.59,440.33,12788.0
2020-07-29 10:00:00,440.3,442.0,440.12,440.72,18400.0,440.3,442.0,440.12,440.72,18400.0
2020-07-29 10:05:00,440.81,441.71,440.18,440.86,16042.0,440.81,441.71,440.18,440.86,16042.0
2020-07-29 10:10:00,440.99,440.99,439.59,439.59,15965.0,440.99,440.99,439.59,439.59,15965.0
2020-07-29 10:15:00,439.92,440.43,438.75,440.15,8544.0,439.92,440.43,438.75,440.15,8544.0
2020-07-29 10:20:00,440.4,441.04,440.08,440.19,12650.0,440.4,441.04,440.08,440.19,12650.0
2020-07-29 10:25:00,440.54,441.44,440.39,440.66,19887.0,440.54,441.44,440.39,440.66,19887.0
2020-07-29 10:30:00,440.9,441.74,440.81,441.32,17994.0,440.9,441.74,440.81,441.32,17994.0
2020-07-29 10:35:00,441.32,443.5,441.32,443.3,18817.0,441.32,443.5,441.32,443.3,18817.0
2020-07-29 10:40:00,443.27,443.27,441.13,441.21,11489.0,443.27,443.27,441.13,441.21,11489.0
2020-07-29 10:45:00,441.28,441.66,440.54,440.55,38647.0,441.28,441.66,440.54,440.55,38647.0
2020-07-29 10:50:00,440.53,441.03,440.29,440.52,7075.0,440.53,441.03,440.29,440.52,7075.0
2020-07-29 10:55:00,440.52,441.96,440.42,441.96,16554.0,440.52,441.96,440.42,441.96,16554.0
2020-07-29 11:00:00,441.81,441.96,440.44,440.96,14431.0,441.81,441.96,440.44,440.96,14431.0
2020-07-29 11:05:00,440.98,442.46,440.58,442.16,4935.0,440.98,442.46,440.58,442.16,4935.0
2020-07-29 11:10:00,442.21,442.28,441.66,441.8,5326.0,442.21,442.28,441.66,441.8,5326.0
2020-07-29 11:15:00,441.72,441.94,440.57,440.94,16124.0,441.72,441.94,440.57,440.94,16124.0
2020-07-29 11:20:00,440.92,441.18,440.39,441.18,11063.0,440.92,441.18,440.39,441.18,11063.0
2020-07-29 11:25:00,441.17,441.89,440.61,441.68,11210.0,441.17,441.89,440.61,441.68,11210.0
2020-07-29 11:30:00,441.76,442.05,440.78,440.89,9036.0,441.76,442.05,440.78,440.89,9036.0
2020-07-29 11:35:00,441.06,441.74,440.91,441.17,8119.0,441.06,441.74,440.91,441.17,8119.0
2020-07-29 11:40:00,441.17,442.19,440.69,442.08,10309.0,441.17,442.19,440.69,442.08,10309.0
2020-07-29 11:45:00,442.14,442.58,441.78,442.32,6400.0,442.14,442.58,441.78,442.32,6400.0
2020-07-29 11:50:00,442.26,443.8,442.26,443.63,11472.0,442.26,443.8,442.26,443.63,11472.0
2020-07-29 11:55:00,443.63,443.91,442.91,443.24,17512.0,443.63,443.91,442.91,443.24,17512.0
2020-07-29 12:00:00,443.24,443.48,443.0,443.0,22882.0,443.24,443.48,443.0,443.0,22882.0
2020-07-29 12:05:00,443.01,443.09,441.99,442.15,12876.0,443.01,443.09,441.99,442.15,12876.0
2020-07-29 12:10:00,442.26,442.35,441.46,442.01,13741.0,442.26,442.35,441.46,442.01,13741.0
2020-07-29 12:15:00,442.0,442.34,441.55,441.79,7048.0,442.0,442.34,441.55,441.79,7048.0
2020-07-29 12:20:00,441.91,442.9,441.91,442.89,5416.0,441.91,442.9,441.91,442.89,5416.0
2020-07-29 12:25:00,442.85,442.98,442.23,442.25,6435.0,442.85,442.98,442.23,442.25,6435.0
2020-07-29 12:30:00,442.31,443.27,442.29,443.27,3606.0,442.31,443.27,442.29,443.27,3606.0
2020-07-29 12:35:00,443.29,443.8,443.28,443.8,8193.0,443.29,443.8,443.28,443.8,8193.0
2020-07-29 12:40:00,443.78,444.13,443.42,443.67,5806.0,443.78,444.13,443.42,443.67,5806.0
2020-07-29 12:45:00,443.63,443.78,442.92,443.62,5728.0,443.63,443.78,442.92,443.62,5728.0
2020-07-29 12:50:00,443.45,443.45,442.52,442.71,14964.0,443.45,443.45,442.52,442.71,14964.0
2020-07-29 12:55:00,442.6,443.08,441.81,443.08,10253.0,442.6,443.08,441.81,443.08,10253.0
2020-07-29 13:00:00,443.09,444.32,442.46,442.47,14489.0,443.09,444.32,442.46,442.47,14489.0
2020-07-29 13:05:00,443.13,443.13,442.3,442.84,2338.0,443.13,443.13,442.3,442.84,2338.0
2020-07-29 13:10:00,442.83,443.49,442.3,442.58,7841.0,442.83,443.49,442.3,442.58,7841.0
2020-07-29 13:15:00,442.6,442.88,442.0,442.37,4414.0,442.6,442.88,442.0,442.37,4414.0
2020-07-29 13:20:00,442.31,442.6,442.11,442.29,3120.0,442.31,442.6,442.11,442.29,3120.0
2020-07-29 13:25:00,442.27,442.71,441.64,442.41,6828.0,442.27,442.71,441.64,442.41,6828.0
2020-07-29 13:30:00,442.24,442.52,442.13,442.31,4120.0,442.24,442.52,442.13,442.31,4120.0
2020-07-29 13:35:00,442.36,444.21,442.34,444.11,9318.0,442.36,444.21,442.34,444.11,9318.0
2020-07-29 13:40:00,443.85,444.39,443.56,443.64,3161.0,443.85,444.39,443.56,443.64,3161.0
2020-07-29 13:45:00,443.63,444.24,443.62,443.69,6665.0,443.63,444.24,443.62,443.69,6665.0
2020-07-29 13:50:00,443.79,444.02,443.74,443.81,3629.0,443.79,444.02,443.74,443.81,3629.0
2020-07-29 13:55:00,443.71,443.71,442.28,442.4,3979.0,443.71,443.71,442.28,442.4,3979.0
2020-07-29 14:00:00,442.01,442.53,441.01,442.53,9379.0,442.01,442.53,441.01,442.53,9379.0
2020-07-29 14:05:00,442.27,443.67,442.02,443.54,13084.0,442.27,443.67,442.02,443.54,13084.0
2020-07-29 14:10:00,443.82,444.05,443.46,443.53,13322.0,443.82,444.05,443.46,443.53,13322.0
2020-07-29 14:15:00,443.47,443.78,442.74,442.75,13534.0,443.47,443.78,442.74,442.75,13534.0
2020-07-29 14:20:00,442.75,443.72,442.57,443.42,6850.0,442.75,443.72,442.57,443.42,6850.0
2020-07-29 14:25:00,443.37,443.6,442.67,442.89,11931.0,443.37,443.6,442.67,442.89,11931.0
2020-07-29 14:30:00,443.05,444.82,443.05,444.43,9886.0,443.05,444.82,443.05,444.43,9886.0
2020-07-29 14:35:00,444.5,445.17,444.36,444.96,14036.0,444.5,445.17,444.36,444.96,14036.0
2020-07-29 14:40:00,444.98,445.43,444.22,445.42,10442.0,444.98,445.43,444.22,445.42,10442.0
2020-07-29 14:45:00,445.62,445.79,444.88,445.52,7942.0,445.62,445.79,444.88,445.52,7942.0
2020-07-29 14:50:00,445.52,445.76,443.47,443.75,17433.0,445.52,445.76,443.47,443.75,17433.0
2020-07-29 14:55:00,443.68,443.88,442.74,442.88,10446.0,443.68,443.88,442.74,442.88,10446.0
2020-07-29 15:00:00,442.89,443.24,440.79,440.9,7640.0,442.89,443.24,440.79,440.9,7640.0
2020-07-29 15:05:00,440.82,442.27,440.36,441.99,6191.0,440.82,442.27,440.36,441.99,6191.0
2020-07-29 15:10:00,441.93,443.91,441.93,442.99,13998.0,441.93,443.91,441.93,442.99,13998.0
2020-07-29 15:15:00,442.85,443.75,441.4,442.71,17833.0,442.85,443.75,441.4,442.71,17833.0
2020-07-29 15:20:00,442.3,443.64,442.29,443.04,15217.0,442.3,443.64,442.29,443.04,15217.0
2020-07-29 15:25:00,443.04,443.7,443.04,443.46,18243.0,443.04,443.7,443.04,443.46,18243.0
2020-07-29 15:30:00,443.27,445.0,442.93,445.0,21513.0,443.27,445.0,442.93,445.0,21513.0
2020-07-29 15:35:00,445.06,446.31,444.97,446.31,30842.0,445.06,446.31,444.97,446.31,30842.0
2020-07-29 15:40:00,446.18,446.51,445.72,445.9,37834.0,446.18,446.51,445.72,445.9,37834.0
2020-07-29 15:45:00,445.77,446.0,445.1,445.58,35119.0,445.77,446.0,445.1,445.58,35119.0
2020-07-29 15:50:00,445.69,445.88,445.2,445.4,39970.0,445.69,445.88,445.2,445.4,39970.0
2020-07-29 15:55:00,445.41,446.12,444.85,445.72,73252.0,445.41,446.12,444.85,445.72,73252.0
2020-07-30 09:30:00,432.72,438.6,428.11,428.84,223072.0,432.72,438.6,428.11,428.84,223072.0
2020-07-30 09:35:00,428.84,431.5,427.3,427.55,103662.0,428.84,431.5,427.3,427.55,103662.0
2020-07-30 09:40:00,427.84,428.44,425.5,426.01,73595.0,427.84,428.44,425.5,426.01,73595.0
2020-07-30 09:45:00,425.98,426.81,424.37,424.5,56687.0,425.98,426.81,424.37,424.5,56687.0
2020-07-30 09:50:00,424.62,428.53,424.0,424.96,60479.0,424.62,428.53,424.0,424.96,60479.0
2020-07-30 09:55:00,425.18,425.18,421.84,424.34,66759.0,425.18,425.18,421.84,424.34,66759.0
2020-07-30 10:00:00,424.82,425.93,422.6,425.93,38447.0,424.82,425.93,422.6,425.93,38447.0
2020-07-30 10:05:00,425.63,425.81,422.8,424.25,21843.0,425.63,425.81,422.8,424.25,21843.0
2020-07-30 10:10:00,424.46,425.18,421.75,423.16,21730.0,424.46,425.18,421.75,423.16,21730.0
2020-07-30 10:15:00,423.13,423.67,421.44,422.0,20707.0,423.13,423.67,421.44,422.0,20707.0
2020-07-30 10:20:00,421.79,424.08,421.33,423.99,20662.0,421.79,424.08,421.33,423.99,20662.0
2020-07-30 10:25:00,424.1,425.63,423.74,424.99,26157.0,424.1,425.63,423.74,424.99,26157.0
2020-07-30 10:30:00,424.79,425.67,424.51,425.49,12754.0,424.79,425.67,424.51,425.49,12754.0
2020-07-30 10:35:00,425.49,427.7,424.84,426.91,31749.0,425.49,427.7,424.84,426.91,31749.0
2020-07-30 10:40:00,426.99,427.75,425.63,425.99,25114.0,426.99,427.75,425.63,425.99,25114.0
2020-07-30 10:45:00,425.81,427.07,425.22,426.37,13381.0,425.81,427.07,425.22,426.37,13381.0
2020-07-30 10:50:00,426.3,426.3,424.08,424.98,10846.0,426.3,426.3,424.08,424.98,10846.0
2020-07-30 10:55:00,425.01,425.13,423.86,424.49,11694.0,425.01,425.13,423.86,424.49,11694.0
2020-07-30 11:00:00,424.43,425.82,423.94,425.42,54652.0,424.43,425.82,423.94,425.42,54652.0
2020-07-30 11:05:00,425.58,426.07,424.45,424.76,17316.0,425.58,426.07,424.45,424.76,17316.0
2020-07-30 11:10:00,424.52,424.71,423.72,424.21,23962.0,424.52,424.71,423.72,424.21,23962.0
2020-07-30 11:15:00,424.12,427.59,423.83,427.39,21382.0,424.12,427.59,423.83,427.39,21382.0
2020-07-30 11:20:00,427.37,429.37,427.37,428.73,29006.0,427.37,429.37,427.37,428.73,29006.0
2020-07-30 11:25:00,428.58,429.44,426.05,426.94,29646.0,428.58,429.44,426.05,426.94,29646.0
2020-07-30 11:30:00,427.05,429.88,426.7,429.5,16901.0,427.05,429.88,426.7,429.5,16901.0
2020-07-30 11:35:00,429.51,430.05,428.34,429.26,17558.0,429.51,430.05,428.34,429.26,17558.0
2020-07-30 11:40:00,429.09,430.94,428.98,429.26,33742.0,429.09,430.94,428.98,429.26,33742.0
2020-07-30 11:45:00,429.56,430.22,429.0,429.92,12350.0,429.56,430.22,429.0,429.92,12350.0
2020-07-30 11:50:00,429.94,430.12,428.32,428.98,16229.0,429.94,430.12,428.32,428.98,16229.0
2020-07-30 11:55:00,429.17,430.05,429.0,429.96,12947.0,429.17,430.05,429.0,429.96,12947.0
2020-07-30 12:00:00,430.03,432.37,430.02,432.01,56382.0,430.03,432.37,430.02,432.01,56382.0
2020-07-30 12:05:00,432.11,432.29,428.75,429.02,89521.0,432.11,432.29,428.75,429.02,89521.0
2020-07-30 12:10:00,429.23,429.85,428.73,429.79,11709.0,429.23,429.85,428.73,429.79,11709.0
2020-07-30 12:15:00,429.92,432.0,429.86,430.25,26699.0,429.92,432.0,429.86,430.25,26699.0
2020-07-30 12:20:00,430.46,431.24,428.72,429.89,60588.0,430.46,431.24,428.72,429.89,60588.0
2020-07-30 12:25:00,429.84,430.87,429.26,430.36,57746.0,429.84,430.87,429.26,430.36,57746.0
2020-07-30 12:30:00,430.36,431.42,430.24,431.24,11534.0,430.36,431.42,430.24,431.24,11534.0
2020-07-30 12:35:00,431.31,431.42,430.09,430.35,16208.0,431.31,431.42,430.09,430.35,16208.0
2020-07-30 12:40:00,430.64,430.91,429.64,430.72,14414.0,430.64,430.91,429.64,430.72,14414.0
2020-07-30 12:45:00,430.67,432.3,430.24,431.78,14082.0,430.67,432.3,430.24,431.78,14082.0
2020-07-30 12:50:00,431.84,432.27,430.44,430.97,40056.0,431.84,432.27,430.44,430.97,40056.0
2020-07-30 12:55:00,431.12,431.71,431.05,431.57,9754.0,431.12,431.71,431.05,431.57,9754.0
2020-07-30 13:00:00,431.64,431.65,429.88,430.2,8421.0,431.64,431.65,429.88,430.2,8421.0
2020-07-30 13:05:00,430.39,431.12,430.05,430.98,6071.0,430.39,431.12,430.05,430.98,6071.0
2020-07-30 13:10:00,431.12,431.67,431.08,431.42,7892.0,431.12,431.67,431.08,431.42,7892.0
2020-07-30 13:15:00,431.53,433.52,431.53,432.73,19942.0,431.53,433.52,431.53,432.73,19942.0
2020-07-30 13:20:00,432.52,433.32,432.52,432.85,19826.0,432.52,433.32,432.52,432.85,19826.0
2020-07-30 13:25:00,432.69,433.43,432.12,432.48,13869.0,432.69,433.43,432.12,432.48,13869.0
2020-07-30 13:30:00,432.38,432.63,431.02,431.55,11488.0,432.38,432.63,431.02,431.55,11488.0
2020-07-30 13:35:00,431.68,432.53,431.67,432.01,9082.0,431.68,432.53,431.67,432.01,9082.0
2020-07-30 13:40:00,432.14,432.3,431.68,432.23,8641.0,432.14,432.3,431.68,432.23,8641.0
2020-07-30 13:45:00,432.21,432.21,430.84,431.48,9783.0,432.21,432.21,430.84,431.48,9783.0
2020-07-30 13:50:00,431.47,432.61,431.44,432.1,11115.0,431.47,432.61,431.44,432.1,11115.0
2020-07-30 13:55:00,432.19,432.24,431.66,431.84,12852.0,432.19,432.24,431.66,431.84,12852.0
2020-07-30 14:00:00,431.6,431.83,431.07,431.55,9766.0,431.6,431.83,431.07,431.55,9766.0
2020-07-30 14:05:00,431.63,431.96,431.26,431.55,13030.0,431.63,431.96,431.26,431.55,13030.0
2020-07-30 14:10:00,431.54,431.54,430.6,430.6,14321.0,431.54,431.54,430.6,430.6,14321.0
2020-07-30 14:15:00,430.61,431.35,430.61,431.19,6878.0,430.61,431.35,430.61,431.19,6878.0
2020-07-30 14:20:00,431.17,431.35,430.2,430.64,9211.0,431.17,431.35,430.2,430.64,9211.0
2020-07-30 14:25:00,430.63,430.97,430.3,430.75,9370.0,430.63,430.97,430.3,430.75,9370.0
2020-07-30 14:30:00,430.76,431.74,430.55,431.66,8670.0,430.76,431.74,430.55,431.66,8670.0
2020-07-30 14:35:00,431.58,431.8,431.18,431.76,7892.0,431.58,431.8,431.18,431.76,7892.0
2020-07-30 14:40:00,431.77,432.4,431.73,431.77,7805.0,431.77,432.4,431.73,431.77,7805.0
2020-07-30 14:45:00,431.73,432.61,431.73,431.86,8174.0,431.73,432.61,431.73,431.86,8174.0
2020-07-30 14:50:00,431.87,432.0,431.14,431.5,5036.0,431.87,432.0,431.14,431.5,5036.0
2020-07-30 14:55:00,431.69,432.08,430.86,431.22,9768.0,431.69,432.08,430.86,431.22,9768.0
2020-07-30 15:00:00,431.26,432.86,431.14,431.92,14286.0,431.26,432.86,431.14,431.92,14286.0
2020-07-30 15:05:00,431.93,432.24,431.16,431.61,7787.0,431.93,432.24,431.16,431.61,7787.0
2020-07-30 15:10:00,431.62,432.58,431.16,432.31,13409.0,431.62,432.58,431.16,432.31,13409.0
2020-07-30 15:15:00,432.39,432.8,431.86,432.55,5463.0,432.39,432.8,431.86,432.55,5463.0
2020-07-30 15:20:00,432.9,433.61,432.68,432.97,16770.0,432.9,433.61,432.68,432.97,16770.0
2020-07-30 15:25:00,433.06,433.3,432.37,432.58,11562.0,433.06,433.3,432.37,432.58,11562.0
2020-07-30 15:30:00,432.45,433.48,432.38,432.41,23237.0,432.45,433.48,432.38,432.41,23237.0
2020-07-30 15:35:00,432.3,432.48,431.39,431.39,21889.0,432.3,432.48,431.39,431.39,21889.0
2020-07-30 15:40:00,431.39,432.12,430.68,430.79,20387.0,431.39,432.12,430.68,430.79,20387.0
2020-07-30 15:45:00,430.68,431.09,430.41,430.72,24233.0,430.68,431.09,430.41,430.72,24233.0
2020-07-30 15:50:00,430.83,431.03,430.07,430.52,39502.0,430.83,431.03,430.07,430.52,39502.0
2020-07-30 15:55:00,430.52,431.4,430.06,431.39,58660.0,430.52,431.4,430.06,431.39,58660.0
2020-07-31 09:30:00,436.51,436.99,430.85,432.74,77546.0,436.51,436.99,430.85,432.74,77546.0
2020-07-31 09:35:00,432.37,432.5,429.31,430.72,22101.0,432.37,432.5,429.31,430.72,22101.0
2020-07-31 09:40:00,430.29,432.92,430.14,432.74,14540.0,430.29,432.92,430.14,432.74,14540.0
2020-07-31 09:45:00,432.49,435.16,432.26,433.68,27470.0,432.49,435.16,432.26,433.68,27470.0
2020-07-31 09:50:00,433.81,435.27,432.81,433.62,26186.0,433.81,435.27,432.81,433.62,26186.0
2020-07-31 09:55:00,433.45,434.0,432.46,433.41,16003.0,433.45,434.0,432.46,433.41,16003.0
2020-07-31 10:00:00,433.17,433.69,431.4,432.37,10006.0,433.17,433.69,431.4,432.37,10006.0
2020-07-31 10:05:00,432.7,433.04,430.19,430.26,12090.0,432.7,433.04,430.19,430.26,12090.0
2020-07-31 10:10:00,430.48,431.47,429.27,430.31,11726.0,430.48,431.47,429.27,430.31,11726.0
2020-07-31 10:15:00,430.35,431.65,428.73,429.84,10417.0,430.35,431.65,428.73,429.84,10417.0
2020-07-31 10:20:00,429.36,431.32,428.31,430.72,13356.0,429.36,431.32,428.31,430.72,13356.0
2020-07-31 10:25:00,431.1,431.4,429.88,430.0,14443.0,431.1,431.4,429.88,430.0,14443.0
2020-07-31 10:30:00,429.9,431.5,429.9,430.53,8272.0,429.9,431.5,429.9,430.53,8272.0
2020-07-31 10:35:00,430.42,431.66,430.42,431.66,7644.0,430.42,431.66,430.42,431.66,7644.0
2020-07-31 10:40:00,431.68,432.02,430.09,430.86,6347.0,431.68,432.02,430.09,430.86,6347.0
2020-07-31 10:45:00,431.14,432.11,430.44,431.59,6022.0,431.14,432.11,430.44,431.59,6022.0
2020-07-31 10:50:00,431.14,431.61,430.69,430.82,9470.0,431.14,431.61,430.69,430.82,9470.0
2020-07-31 10:55:00,430.75,432.24,430.4,432.24,4764.0,430.75,432.24,430.4,432.24,4764.0
2020-07-31 11:00:00,431.91,433.52,431.69,433.52,9873.0,431.91,433.52,431.69,433.52,9873.0
2020-07-31 11:05:00,433.61,433.66,432.93,432.99,14706.0,433.61,433.66,432.93,432.99,14706.0
2020-07-31 11:10:00,432.62,433.74,432.5,433.6,11609.0,432.62,433.74,432.5,433.6,11609.0
2020-07-31 11:15:00,433.6,434.8,433.21,434.72,11702.0,433.6,434.8,433.21,434.72,11702.0
2020-07-31 11:20:00,434.87,435.0,434.31,434.82,14612.0,434.87,435.0,434.31,434.82,14612.0
2020-07-31 11:25:00,434.76,435.04,434.21,434.25,8665.0,434.76,435.04,434.21,434.25,8665.0
2020-07-31 11:30:00,434.34,435.32,434.34,434.71,77617.0,434.34,435.32,434.34,434.71,77617.0
2020-07-31 11:35:00,434.64,434.98,433.73,434.65,28644.0,434.64,434.98,433.73,434.65,28644.0
2020-07-31 11:40:00,435.0,435.51,434.71,435.1,8709.0,435.0,435.51,434.71,435.1,8709.0
2020-07-31 11:45:00,435.07,435.68,435.07,435.34,7408.0,435.07,435.68,435.07,435.34,7408.0
2020-07-31 11:50:00,435.45,435.64,434.6,435.14,10013.0,435.45,435.64,434.6,435.14,10013.0
2020-07-31 11:55:00,435.25,435.26,433.0,433.44,4295.0,435.25,435.26,433.0,433.44,4295.0
2020-07-31 12:00:00,433.79,433.9,432.05,432.85,7916.0,433.79,433.9,432.05,432.85,7916.0
2020-07-31 12:05:00,433.02,433.76,432.16,432.48,5109.0,433.02,433.76,432.16,432.48,5109.0
2020-07-31 12:10:00,432.69,432.9,431.91,432.12,7498.0,432.69,432.9,431.91,432.12,7498.0
2020-07-31 12:15:00,432.3,432.78,431.81,432.4,8629.0,432.3,432.78,431.81,432.4,8629.0
2020-07-31 12:20:00,432.52,433.08,430.57,432.84,34245.0,432.52,433.08,430.57,432.84,34245.0
2020-07-31 12:25:00,432.83,433.16,432.44,433.12,5355.0,432.83,433.16,432.44,433.12,5355.0
2020-07-31 12:30:00,432.86,433.16,431.4,431.84,5039.0,432.86,433.16,431.4,431.84,5039.0
2020-07-31 12:35:00,431.36,431.47,430.18,430.57,6577.0,431.36,431.47,430.18,430.57,6577.0
2020-07-31 12:40:00,430.66,431.78,430.66,431.69,7048.0,430.66,431.78,430.66,431.69,7048.0
2020-07-31 12:45:00,431.47,431.74,431.14,431.56,6680.0,431.47,431.74,431.14,431.56,6680.0
2020-07-31 12:50:00,431.36,431.63,431.01,431.21,2915.0,431.36,431.63,431.01,431.21,2915.0
2020-07-31 12:55:00,430.73,430.97,429.95,430.67,4073.0,430.73,430.97,429.95,430.67,4073.0
2020-07-31 13:00:00,430.77,431.06,430.26,430.71,11832.0,430.77,431.06,430.26,430.71,11832.0
2020-07-31 13:05:00,430.83,431.23,430.69,430.98,14466.0,430.83,431.23,430.69,430.98,14466.0
2020-07-31 13:10:00,430.9,431.35,430.66,431.0,3500.0,430.9,431.35,430.66,431.0,3500.0
2020-07-31 13:15:00,431.02,431.02,429.99,430.48,6908.0,431.02,431.02,429.99,430.48,6908.0
2020-07-31 13:20:00,430.56,432.36,430.45,432.36,6635.0,430.56,432.36,430.45,432.36,6635.0
2020-07-31 13:25:00,432.69,433.21,432.24,433.06,5157.0,432.69,433.21,432.24,433.06,5157.0
2020-07-31 13:30:00,433.01,433.17,431.16,431.17,4765.0,433.01,433.17,431.16,431.17,4765.0
2020-07-31 13:35:00,431.21,431.93,431.21,431.88,5171.0,431.21,431.93,431.21,431.88,5171.0
2020-07-31 13:40:00,432.0,432.94,432.0,432.68,4640.0,432.0,432.94,432.0,432.68,4640.0
2020-07-31 13:45:00,432.52,433.77,432.42,433.77,3002.0,432.52,433.77,432.42,433.77,3002.0
2020-07-31 13:50:00,433.62,433.95,433.2,433.72,10431.0,433.62,433.95,433.2,433.72,10431.0
2020-07-31 13:55:00,433.48,433.51,431.43,431.74,15682.0,433.48,433.51,431.43,431.74,15682.0
2020-07-31 14:00:00,431.7,432.62,431.7,432.01,6628.0,431.7,432.62,431.7,432.01,6628.0
2020-07-31 14:05:00,432.01,432.01,429.87,429.87,5844.0,432.01,432.01,429.87,429.87,5844.0
2020-07-31 14:10:00,429.67,430.72,429.67,430.69,2475.0,429.67,430.72,429.67,430.69,2475.0
2020-07-31 14:15:00,430.59,431.54,430.44,431.39,4447.0,430.59,431.54,430.44,431.39,4447.0
2020-07-31 14:20:00,431.35,432.29,431.35,432.1,7171.0,431.35,432.29,431.35,432.1,7171.0
2020-07-31 14:25:00,432.28,432.53,432.17,432.36,8488.0,432.28,432.53,432.17,432.36,8488.0
2020-07-31 14:30:00,432.25,433.1,432.15,432.93,9558.0,432.25,433.1,432.15,432.93,9558.0
2020-07-31 14:35:00,432.91,434.46,432.89,433.95,11756.0,432.91,434.46,432.89,433.95,11756.0
2020-07-31 14:40:00,433.98,434.5,433.19,434.37,4334.0,433.98,434.5,433.19,434.37,4334.0
2020-07-31 14:45:00,434.29,434.98,434.11,434.25,6205.0,434.29,434.98,434.11,434.25,6205.0
2020-07-31 14:50:00,434.16,435.49,434.16,435.39,5536.0,434.16,435.49,434.16,435.39,5536.0
2020-07-31 14:55:00,435.54,435.75,435.36,435.75,4959.0,435.54,435.75,435.36,435.75,4959.0
2020-07-31 15:00:00,435.85,436.0,434.23,435.7,13593.0,435.85,436.0,434.23,435.7,13593.0
2020-07-31 15:05:00,435.68,436.16,435.11,435.28,8284.0,435.68,436.16,435.11,435.28,8284.0
2020-07-31 15:10:00,435.4,436.7,435.4,436.51,10916.0,435.4,436.7,435.4,436.51,10916.0
2020-07-31 15:15:00,436.49,436.62,435.7,436.31,9060.0,436.49,436.62,435.7,436.31,9060.0
2020-07-31 15:20:00,436.5,436.93,436.36,436.8,8500.0,436.5,436.93,436.36,436.8,8500.0
2020-07-31 15:25:00,436.67,436.94,436.14,436.45,7652.0,436.67,436.94,436.14,436.45,7652.0
2020-07-31 15:30:00,436.82,437.34,436.55,437.03,13212.0,436.82,437.34,436.55,437.03,13212.0
2020-07-31 15:35:00,437.04,437.49,436.24,436.24,12338.0,437.04,437.49,436.24,436.24,12338.0
2020-07-31 15:40:00,436.29,436.47,435.72,435.94,10424.0,436.29,436.47,435.72,435.94,10424.0
2020-07-31 15:45:00,436.02,437.38,436.02,437.17,22131.0,436.02,437.38,436.02,437.17,22131.0
2020-07-31 15:50:00,436.49,437.5,436.39,436.99,19149.0,436.49,437.5,436.39,436.99,19149.0
2020-07-31 15:55:00,437.18,439.2,436.96,439.2,60372.0,437.18,439.2,436.96,439.2,60372.0
2020-08-03 09:30:00,443.72,444.79,440.15,440.97,83893.0,443.72,444.79,440.15,440.97,83893.0
2020-08-03 09:35:00,440.93,441.24,434.43,435.14,45476.0,440.93,441.24,434.43,435.14,45476.0
2020-08-03 09:40:00,435.0,436.99,434.08,436.99,23844.0,435.0,436.99,434.08,436.99,23844.0
2020-08-03 09:45:00,436.81,437.1,431.16,433.0,33755.0,436.81,437.1,431.16,433.0,33755.0
2020-08-03 09:50:00,433.4,437.3,433.4,436.06,28179.0,433.4,437.3,433.4,436.06,28179.0
2020-08-03 09:55:00,436.05,437.81,434.71,434.71,12934.0,436.05,437.81,434.71,434.71,12934.0
2020-08-03 10:00:00,435.07,436.65,434.94,435.35,17384.0,435.07,436.65,434.94,435.35,17384.0
2020-08-03 10:05:00,435.49,435.63,433.53,433.98,21639.0,435.49,435.63,433.53,433.98,21639.0
2020-08-03 10:10:00,434.07,434.07,432.36,432.53,16824.0,434.07,434.07,432.36,432.53,16824.0
2020-08-03 10:15:00,432.6,433.04,432.28,432.77,14187.0,432.6,433.04,432.28,432.77,14187.0
2020-08-03 10:20:00,432.86,433.58,432.54,433.27,19389.0,432.86,433.58,432.54,433.27,19389.0
2020-08-03 10:25:00,433.73,435.8,433.59,435.66,8424.0,433.73,435.8,433.59,435.66,8424.0
2020-08-03 10:30:00,435.89,437.11,435.84,437.11,13271.0,435.89,437.11,435.84,437.11,13271.0
2020-08-03 10:35:00,437.19,437.32,435.75,436.84,7388.0,437.19,437.32,435.75,436.84,7388.0
2020-08-03 10:40:00,436.79,436.89,434.95,434.96,10898.0,436.79,436.89,434.95,434.96,10898.0
2020-08-03 10:45:00,435.13,435.16,433.54,433.57,7125.0,435.13,435.16,433.54,433.57,7125.0
2020-08-03 10:50:00,433.86,434.76,433.7,434.41,5250.0,433.86,434.76,433.7,434.41,5250.0
2020-08-03 10:55:00,434.44,435.04,433.95,434.02,6417.0,434.44,435.04,433.95,434.02,6417.0
2020-08-03 11:00:00,433.94,436.05,433.29,435.87,5569.0,433.94,436.05,433.29,435.87,5569.0
2020-08-03 11:05:00,435.89,436.25,435.23,436.24,9677.0,435.89,436.25,435.23,436.24,9677.0
2020-08-03 11:10:00,436.37,436.6,435.4,435.44,5647.0,436.37,436.6,435.4,435.44,5647.0
2020-08-03 11:15:00,435.55,436.62,435.23,436.33,6082.0,435.55,436.62,435.23,436.33,6082.0
2020-08-03 11:20:00,436.21,437.16,435.98,436.81,9715.0,436.21,437.16,435.98,436.81,9715.0
2020-08-03 11:25:00,436.86,436.94,435.75,435.95,16927.0,436.86,436.94,435.75,435.95,16927.0
2020-08-03 11:30:00,436.04,436.48,435.96,436.0,9600.0,436.04,436.48,435.96,436.0,9600.0
2020-08-03 11:35:00,435.86,435.96,435.31,435.86,11950.0,435.86,435.96,435.31,435.86,11950.0
2020-08-03 11:40:00,435.9,435.95,435.24,435.59,18120.0,435.9,435.95,435.24,435.59,18120.0
2020-08-03 11:45:00,435.48,436.71,435.37,436.56,12969.0,435.48,436.71,435.37,436.56,12969.0
2020-08-03 11:50:00,436.53,437.84,436.37,437.56,6552.0,436.53,437.84,436.37,437.56,6552.0
2020-08-03 11:55:00,437.45,438.52,437.43,438.52,6950.0,437.45,438.52,437.43,438.52,6950.0
2020-08-03 12:00:00,438.43,438.84,437.85,438.49,16958.0,438.43,438.84,437.85,438.49,16958.0
2020-08-03 12:05:00,438.31,438.6,436.88,436.92,10561.0,438.31,438.6,436.88,436.92,10561.0
2020-08-03 12:10:00,436.85,438.55,436.11,438.55,13546.0,436.85,438.55,436.11,438.55,13546.0
2020-08-03 12:15:00,438.91,439.19,438.25,438.25,58939.0,438.91,439.19,438.25,438.25,58939.0
2020-08-03 12:20:00,438.25,440.46,438.25,440.21,9001.0,438.25,440.46,438.25,440.21,9001.0
2020-08-03 12:25:00,440.3,441.27,440.26,441.13,11333.0,440.3,441.27,440.26,441.13,11333.0
2020-08-03 12:30:00,441.16,441.52,440.74,441.06,10656.0,441.16,441.52,440.74,441.06,10656.0
2020-08-03 12:35:00,440.97,441.25,440.45,440.69,5214.0,440.97,441.25,440.45,440.69,5214.0
2020-08-03 12:40:00,440.31,441.11,440.21,440.79,6412.0,440.31,441.11,440.21,440.79,6412.0
2020-08-03 12:45:00,441.06,441.12,440.47,441.11,6730.0,441.06,441.12,440.47,441.11,6730.0
2020-08-03 12:50:00,441.29,441.3,440.52,441.16,5332.0,441.29,441.3,440.52,441.16,5332.0
2020-08-03 12:55:00,441.3,441.79,441.0,441.79,6028.0,441.3,441.79,441.0,441.79,6028.0
2020-08-03 13:00:00,441.8,441.8,441.28,441.37,9710.0,441.8,441.8,441.28,441.37,9710.0
2020-08-03 13:05:00,441.52,442.27,441.51,442.25,5122.0,441.52,442.27,441.51,442.25,5122.0
2020-08-03 13:10:00,442.36,442.83,442.23,442.64,16829.0,442.36,442.83,442.23,442.64,16829.0
2020-08-03 13:15:00,442.59,443.35,442.51,443.18,21147.0,442.59,443.35,442.51,443.18,21147.0
2020-08-03 13:20:00,443.28,443.41,443.07,443.23,5554.0,443.28,443.41,443.07,443.23,5554.0
2020-08-03 13:25:00,443.24,443.49,441.73,441.75,12518.0,443.24,443.49,441.73,441.75,12518.0
2020-08-03 13:30:00,441.87,441.87,441.2,441.53,3136.0,441.87,441.87,441.2,441.53,3136.0
2020-08-03 13:35:00,441.64,441.91,441.35,441.47,6105.0,441.64,441.91,441.35,441.47,6105.0
2020-08-03 13:40:00,441.6,441.9,441.41,441.83,5001.0,441.6,441.9,441.41,441.83,5001.0
2020-08-03 13:45:00,442.0,442.81,442.0,442.63,8742.0,442.0,442.81,442.0,442.63,8742.0
2020-08-03 13:50:00,442.54,443.84,442.41,443.38,21487.0,442.54,443.84,442.41,443.38,21487.0
2020-08-03 13:55:00,443.45,443.49,442.31,442.37,4509.0,443.45,443.49,442.31,442.37,4509.0
2020-08-03 14:00:00,442.41,442.5,441.67,442.01,14291.0,442.41,442.5,441.67,442.01,14291.0
2020-08-03 14:05:00,442.1,442.27,441.24,441.44,11707.0,442.1,442.27,441.24,441.44,11707.0
2020-08-03 14:10:00,441.35,441.93,441.24,441.75,6688.0,441.35,441.93,441.24,441.75,6688.0
2020-08-03 14:15:00,441.44,441.65,440.61,440.69,6564.0,441.44,441.65,440.61,440.69,6564.0
2020-08-03 14:20:00,440.48,440.57,439.33,439.52,14430.0,440.48,440.57,439.33,439.52,14430.0
2020-08-03 14:25:00,439.52,440.08,439.03,439.96,12886.0,439.52,440.08,439.03,439.96,12886.0
2020-08-03 14:30:00,440.17,440.8,440.17,440.6,8800.0,440.17,440.8,440.17,440.6,8800.0
2020-08-03 14:35:00,440.51,440.51,439.74,440.19,8358.0,440.51,440.51,439.74,440.19,8358.0
2020-08-03 14:40:00,440.14,440.96,440.14,440.31,2653.0,440.14,440.96,440.14,440.31,2653.0
2020-08-03 14:45:00,440.33,440.63,439.87,439.95,10832.0,440.33,440.63,439.87,439.95,10832.0
2020-08-03 14:50:00,439.94,440.82,439.92,440.73,4552.0,439.94,440.82,439.92,440.73,4552.0
2020-08-03 14:55:00,440.53,440.53,439.74,439.74,13820.0,440.53,440.53,439.74,439.74,13820.0
2020-08-03 15:00:00,439.82,440.23,439.62,440.23,10202.0,439.82,440.23,439.62,440.23,10202.0
2020-08-03 15:05:00,440.14,440.15,438.87,439.02,8312.0,440.14,440.15,438.87,439.02,8312.0
2020-08-03 15:10:00,438.94,439.22,437.99,438.23,9334.0,438.94,439.22,437.99,438.23,9334.0
2020-08-03 15:15:00,438.23,438.43,437.31,438.31,12766.0,438.23,438.43,437.31,438.31,12766.0
2020-08-03 15:20:00,438.27,438.76,437.47,438.13,14829.0,438.27,438.76,437.47,438.13,14829.0
2020-08-03 15:25:00,438.03,438.76,437.68,438.76,6336.0,438.03,438.76,437.68,438.76,6336.0
2020-08-03 15:30:00,438.91,440.0,438.64,440.0,19333.0,438.91,440.0,438.64,440.0,19333.0
2020-08-03 15:35:00,439.92,440.08,439.63,439.84,19309.0,439.92,440.08,439.63,439.84,19309.0
2020-08-03 15:40:00,439.73,440.99,439.6,440.97,14986.0,439.73,440.99,439.6,440.97,14986.0
2020-08-03 15:45:00,440.97,441.2,439.56,440.49,44962.0,440.97,441.2,439.56,440.49,44962.0
2020-08-03 15:50:00,440.18,440.87,439.26,440.6,33235.0,440.18,440.87,439.26,440.6,33235.0
2020-08-03 15:55:00,440.61,440.71,439.72,440.24,63097.0,440.61,440.71,439.72,440.24,63097.0
2020-08-04 09:30:00,437.42,441.24,437.42,439.2,45709.0,437.42,441.24,437.42,439.2,45709.0
2020-08-04 09:35:00,439.51,439.81,436.64,438.67,12652.0,439.51,439.81,436.64,438.67,12652.0
2020-08-04 09:40:00,438.91,440.88,438.06,440.87,9841.0,438.91,440.88,438.06,440.87,9841.0
2020-08-04 09:45:00,440.72,441.62,440.11,441.29,6424.0,440.72,441.62,440.11,441.29,6424.0
2020-08-04 09:50:00,441.41,441.73,440.47,440.75,8263.0,441.41,441.73,440.47,440.75,8263.0
2020-08-04 09:55:00,440.57,441.09,440.31,440.86,9669.0,440.57,441.09,440.31,440.86,9669.0
2020-08-04 10:00:00,440.52,441.58,439.76,440.63,10501.0,440.52,441.58,439.76,440.63,10501.0
2020-08-04 10:05:00,441.09,441.99,440.5,441.65,10319.0,441.09,441.99,440.5,441.65,10319.0
2020-08-04 10:10:00,441.84,442.49,440.88,442.49,9749.0,441.84,442.49,440.88,442.49,9749.0
2020-08-04 10:15:00,442.29,442.29,440.51,441.1,6269.0,442.29,442.29,440.51,441.1,6269.0
2020-08-04 10:20:00,441.16,441.73,440.83,440.83,7142.0,441.16,441.73,440.83,440.83,7142.0
2020-08-04 10:25:00,441.14,441.33,439.6,439.7,11227.0,441.14,441.33,439.6,439.7,11227.0
2020-08-04 10:30:00,440.37,440.4,439.78,439.96,4675.0,440.37,440.4,439.78,439.96,4675.0
2020-08-04 10:35:00,439.74,441.73,439.73,440.75,10008.0,439.74,441.73,439.73,440.75,10008.0
2020-08-04 10:40:00,440.73,440.99,439.9,440.23,20273.0,440.73,440.99,439.9,440.23,20273.0
2020-08-04 10:45:00,440.22,440.36,439.6,439.69,10904.0,440.22,440.36,439.6,439.69,10904.0
2020-08-04 10:50:00,439.63,440.78,439.41,439.44,8066.0,439.63,440.78,439.41,439.44,8066.0
2020-08-04 10:55:00,439.3,439.32,438.0,438.0,6232.0,439.3,439.32,438.0,438.0,6232.0
2020-08-04 11:00:00,437.71,438.53,437.0,437.86,7661.0,437.71,438.53,437.0,437.86,7661.0
2020-08-04 11:05:00,437.99,437.99,437.11,437.51,4350.0,437.99,437.99,437.11,437.51,4350.0
2020-08-04 11:10:00,437.6,438.31,437.51,438.1,8052.0,437.6,438.31,437.51,438.1,8052.0
2020-08-04 11:15:00,438.01,438.04,436.91,437.57,8115.0,438.01,438.04,436.91,437.57,8115.0
2020-08-04 11:20:00,438.1,438.36,437.17,437.17,16705.0,438.1,438.36,437.17,437.17,16705.0
2020-08-04 11:25:00,437.47,437.47,436.35,436.73,16003.0,437.47,437.47,436.35,436.73,16003.0
2020-08-04 11:30:00,436.83,437.75,436.61,437.1,10711.0,436.83,437.75,436.61,437.1,10711.0
2020-08-04 11:35:00,437.01,437.52,436.59,436.59,6361.0,437.01,437.52,436.59,436.59,6361.0
2020-08-04 11:40:00,436.66,437.52,436.61,437.25,3498.0,436.66,437.52,436.61,437.25,3498.0
2020-08-04 11:45:00,437.44,437.59,436.2,436.56,5382.0,437.44,437.59,436.2,436.56,5382.0
2020-08-04 11:50:00,436.43,437.54,436.38,436.99,5772.0,436.43,437.54,436.38,436.99,5772.0
2020-08-04 11:55:00,436.87,437.23,436.65,437.01,2320.0,436.87,437.23,436.65,437.01,2320.0
2020-08-04 12:00:00,437.12,437.57,436.71,437.28,2960.0,437.12,437.57,436.71,437.28,2960.0
2020-08-04 12:05:00,437.26,437.36,435.94,436.57,6975.0,437.26,437.36,435.94,436.57,6975.0
2020-08-04 12:10:00,436.72,436.72,435.86,435.86,4358.0,436.72,436.72,435.86,435.86,4358.0
2020-08-04 12:15:00,435.62,436.36,435.59,436.23,8632.0,435.62,436.36,435.59,436.23,8632.0
2020-08-04 12:20:00,436.22,436.84,436.22,436.84,3482.0,436.22,436.84,436.22,436.84,3482.0
2020-08-04 12:25:00,436.84,437.66,436.7,437.58,6016.0,436.84,437.66,436.7,437.58,6016.0
2020-08-04 12:30:00,437.5,438.75,437.45,438.49,13435.0,437.5,438.75,437.45,438.49,13435.0
2020-08-04 12:35:00,438.4,438.69,438.25,438.55,3309.0,438.4,438.69,438.25,438.55,3309.0
2020-08-04 12:40:00,438.57,438.72,437.36,437.5,2600.0,438.57,438.72,437.36,437.5,2600.0
2020-08-04 12:45:00,437.5,438.22,437.5,437.89,3142.0,437.5,438.22,437.5,437.89,3142.0
2020-08-04 12:50:00,437.63,438.21,437.63,437.68,2777.0,437.63,438.21,437.63,437.68,2777.0
2020-08-04 12:55:00,437.68,438.66,437.65,438.55,6446.0,437.68,438.66,437.65,438.55,6446.0
2020-08-04 13:00:00,438.36,438.54,437.7,437.7,3600.0,438.36,438.54,437.7,437.7,3600.0
2020-08-04 13:05:00,437.92,438.99,437.83,438.99,4011.0,437.92,438.99,437.83,438.99,4011.0
2020-08-04 13:10:00,438.96,439.2,438.25,439.18,5250.0,438.96,439.2,438.25,439.18,5250.0
2020-08-04 13:15:00,439.31,440.0,439.26,439.5,7341.0,439.31,440.0,439.26,439.5,7341.0
2020-08-04 13:20:00,439.5,439.5,439.15,439.28,1387.0,439.5,439.5,439.15,439.28,1387.0
2020-08-04 13:25:00,439.16,439.89,439.16,439.78,2700.0,439.16,439.89,439.16,439.78,2700.0
2020-08-04 13:30:00,439.62,439.7,439.2,439.23,2504.0,439.62,439.7,439.2,439.23,2504.0
2020-08-04 13:35:00,439.23,439.23,438.71,438.87,21054.0,439.23,439.23,438.71,438.87,21054.0
2020-08-04 13:40:00,438.81,438.87,438.49,438.68,5150.0,438.81,438.87,438.49,438.68,5150.0
2020-08-04 13:45:00,438.53,438.64,438.08,438.08,7417.0,438.53,438.64,438.08,438.08,7417.0
2020-08-04 13:50:00,438.2,438.79,438.05,438.68,8584.0,438.2,438.79,438.05,438.68,8584.0
2020-08-04 13:55:00,438.69,438.78,438.09,438.11,4233.0,438.69,438.78,438.09,438.11,4233.0
2020-08-04 14:00:00,437.96,438.45,437.95,438.18,5085.0,437.96,438.45,437.95,438.18,5085.0
2020-08-04 14:05:00,438.19,438.19,437.66,437.87,4211.0,438.19,438.19,437.66,437.87,4211.0
2020-08-04 14:10:00,437.87,438.01,437.36,437.6,5375.0,437.87,438.01,437.36,437.6,5375.0
2020-08-04 14:15:00,437.58,437.66,436.39,436.42,4169.0,437.58,437.66,436.39,436.42,4169.0
2020-08-04 14:20:00,436.34,436.54,435.72,435.72,4009.0,436.34,436.54,435.72,435.72,4009.0
2020-08-04 14:25:00,435.38,435.57,434.84,435.27,9190.0,435.38,435.57,434.84,435.27,9190.0
2020-08-04 14:30:00,435.18,435.2,433.88,433.93,11160.0,435.18,435.2,433.88,433.93,11160.0
2020-08-04 14:35:00,433.91,434.26,433.87,434.01,3500.0,433.91,434.26,433.87,434.01,3500.0
2020-08-04 14:40:00,434.0,435.76,433.99,435.5,23266.0,434.0,435.76,433.99,435.5,23266.0
2020-08-04 14:45:00,435.46,436.13,434.82,436.13,12642.0,435.46,436.13,434.82,436.13,12642.0
2020-08-04 14:50:00,436.13,436.67,435.77,435.77,4098.0,436.13,436.67,435.77,435.77,4098.0
2020-08-04 14:55:00,435.96,436.49,435.96,436.32,3660.0,435.96,436.49,435.96,436.32,3660.0
2020-08-04 15:00:00,436.28,437.2,436.18,437.2,3906.0,436.28,437.2,436.18,437.2,3906.0
2020-08-04 15:05:00,437.21,437.24,436.52,436.54,6256.0,437.21,437.24,436.52,436.54,6256.0
2020-08-04 15:10:00,436.65,436.65,436.12,436.2,5972.0,436.65,436.65,436.12,436.2,5972.0
2020-08-04 15:15:00,436.51,436.51,435.77,436.0,5865.0,436.51,436.51,435.77,436.0,5865.0
2020-08-04 15:20:00,436.04,436.79,435.65,436.79,6961.0,436.04,436.79,435.65,436.79,6961.0
2020-08-04 15:25:00,436.8,436.93,435.77,436.15,4365.0,436.8,436.93,435.77,436.15,4365.0
2020-08-04 15:30:00,436.38,436.76,436.31,436.41,6762.0,436.38,436.76,436.31,436.41,6762.0
2020-08-04 15:35:00,436.41,437.08,436.18,436.95,7152.0,436.41,437.08,436.18,436.95,7152.0
2020-08-04 15:40:00,437.03,437.08,436.13,436.14,12946.0,437.03,437.08,436.13,436.14,12946.0
2020-08-04 15:45:00,436.2,437.0,436.05,437.0,11665.0,436.2,437.0,436.05,437.0,11665.0
2020-08-04 15:50:00,436.94,437.67,436.43,437.67,16962.0,436.94,437.67,436.43,437.67,16962.0
2020-08-04 15:55:00,437.71,438.17,437.47,438.17,40415.0,437.71,438.17,437.47,438.17,40415.0
2020-08-05 09:30:00,440.0,441.05,439.0,439.64,40366.0,440.0,441.05,439.0,439.64,40366.0
2020-08-05 09:35:00,439.9,440.26,437.64,437.68,11455.0,439.9,440.26,437.64,437.68,11455.0
2020-08-05 09:40:00,437.48,439.15,436.71,437.0,6445.0,437.48,439.15,436.71,437.0,6445.0
2020-08-05 09:45:00,436.97,439.0,436.81,439.0,6352.0,436.97,439.0,436.81,439.0,6352.0
2020-08-05 09:50:00,438.98,440.22,438.92,438.97,13112.0,438.98,440.22,438.92,438.97,13112.0
2020-08-05 09:55:00,438.54,439.6,438.3,439.24,5043.0,438.54,439.6,438.3,439.24,5043.0
2020-08-05 10:00:00,439.24,439.98,438.05,439.17,9466.0,439.24,439.98,438.05,439.17,9466.0
2020-08-05 10:05:00,439.29,439.29,438.17,438.86,4596.0,439.29,439.29,438.17,438.86,4596.0
2020-08-05 10:10:00,438.94,440.12,438.42,439.93,11370.0,438.94,440.12,438.42,439.93,11370.0
2020-08-05 10:15:00,440.16,440.26,438.5,438.77,7220.0,440.16,440.26,438.5,438.77,7220.0
2020-08-05 10:20:00,439.03,439.31,437.97,438.64,7101.0,439.03,439.31,437.97,438.64,7101.0
2020-08-05 10:25:00,438.61,439.38,438.19,439.12,7693.0,438.61,439.38,438.19,439.12,7693.0
2020-08-05 10:30:00,439.12,439.31,438.29,439.19,17293.0,439.12,439.31,438.29,439.19,17293.0
2020-08-05 10:35:00,439.36,440.42,439.14,439.4,7211.0,439.36,440.42,439.14,439.4,7211.0
2020-08-05 10:40:00,439.53,440.17,439.0,440.17,5418.0,439.53,440.17,439.0,440.17,5418.0
2020-08-05 10:45:00,440.32,440.36,439.12,439.42,4071.0,440.32,440.36,439.12,439.42,4071.0
2020-08-05 10:50:00,439.31,439.57,439.0,439.0,3350.0,439.31,439.57,439.0,439.0,3350.0
2020-08-05 10:55:00,439.03,439.4,438.53,439.19,3000.0,439.03,439.4,438.53,439.19,3000.0
2020-08-05 11:00:00,439.21,440.4,439.21,440.25,7512.0,439.21,440.4,439.21,440.25,7512.0
2020-08-05 11:05:00,440.39,440.84,439.78,440.28,3000.0,440.39,440.84,439.78,440.28,3000.0
2020-08-05 11:10:00,440.06,440.17,439.37,439.38,10203.0,440.06,440.17,439.37,439.38,10203.0
2020-08-05 11:15:00,439.03,439.11,438.29,438.29,3238.0,439.03,439.11,438.29,438.29,3238.0
2020-08-05 11:20:00,438.17,438.44,438.0,438.39,2306.0,438.17,438.44,438.0,438.39,2306.0
2020-08-05 11:25:00,438.46,438.49,436.93,437.11,3996.0,438.46,438.49,436.93,437.11,3996.0
2020-08-05 11:30:00,437.35,437.73,436.8,437.41,2864.0,437.35,437.73,436.8,437.41,2864.0
2020-08-05 11:35:00,437.8,438.44,437.63,438.43,1704.0,437.8,438.44,437.63,438.43,1704.0
2020-08-05 11:40:00,438.24,438.24,437.0,437.22,4208.0,438.24,438.24,437.0,437.22,4208.0
2020-08-05 11:45:00,437.39,437.6,436.82,437.6,2610.0,437.39,437.6,436.82,437.6,2610.0
2020-08-05 11:50:00,437.59,437.86,437.32,437.51,1763.0,437.59,437.86,437.32,437.51,1763.0
2020-08-05 11:55:00,437.4,437.73,437.17,437.22,3900.0,437.4,437.73,437.17,437.22,3900.0
2020-08-05 12:00:00,437.27,437.44,436.76,437.04,6560.0,437.27,437.44,436.76,437.04,6560.0
2020-08-05 12:05:00,436.95,437.05,436.22,436.65,3853.0,436.95,437.05,436.22,436.65,3853.0
2020-08-05 12:10:00,436.7,437.47,436.34,437.42,4274.0,436.7,437.47,436.34,437.42,4274.0
2020-08-05 12:15:00,437.73,437.94,437.4,437.69,15954.0,437.73,437.94,437.4,437.69,15954.0
2020-08-05 12:20:00,437.67,438.1,437.45,437.48,7708.0,437.67,438.1,437.45,437.48,7708.0
2020-08-05 12:25:00,437.26,437.39,436.35,436.63,5000.0,437.26,437.39,436.35,436.63,5000.0
2020-08-05 12:30:00,436.66,438.57,436.63,438.57,4674.0,436.66,438.57,436.63,438.57,4674.0
2020-08-05 12:35:00,438.55,438.55,437.88,438.05,1908.0,438.55,438.55,437.88,438.05,1908.0
2020-08-05 12:40:00,437.79,438.36,437.79,438.21,3717.0,437.79,438.36,437.79,438.21,3717.0
2020-08-05 12:45:00,438.24,438.87,438.07,438.43,12529.0,438.24,438.87,438.07,438.43,12529.0
2020-08-05 12:50:00,438.4,439.67,438.33,439.64,3654.0,438.4,439.67,438.33,439.64,3654.0
2020-08-05 12:55:00,439.65,439.65,439.05,439.45,2809.0,439.65,439.65,439.05,439.45,2809.0
2020-08-05 13:00:00,439.63,439.69,438.7,439.17,7212.0,439.63,439.69,438.7,439.17,7212.0
2020-08-05 13:05:00,439.19,439.26,438.8,439.17,5218.0,439.19,439.26,438.8,439.17,5218.0
2020-08-05 13:10:00,439.19,439.42,439.02,439.17,5472.0,439.19,439.42,439.02,439.17,5472.0
2020-08-05 13:15:00,439.3,439.5,439.11,439.11,2900.0,439.3,439.5,439.11,439.11,2900.0
2020-08-05 13:20:00,439.11,439.24,438.86,438.99,15992.0,439.11,439.24,438.86,438.99,15992.0
2020-08-05 13:25:00,438.96,439.14,438.51,438.66,3826.0,438.96,439.14,438.51,438.66,3826.0
2020-08-05 13:30:00,438.66,439.09,438.51,439.0,5582.0,438.66,439.09,438.51,439.0,5582.0
2020-08-05 13:35:00,439.07,439.07,438.65,438.66,3764.0,439.07,439.07,438.65,438.66,3764.0
2020-08-05 13:40:00,438.75,438.75,438.2,438.4,2370.0,438.75,438.75,438.2,438.4,2370.0
2020-08-05 13:45:00,438.23,438.44,438.21,438.21,1980.0,438.23,438.44,438.21,438.21,1980.0
2020-08-05 13:50:00,438.22,438.22,437.7,437.71,2567.0,438.22,438.22,437.7,437.71,2567.0
2020-08-05 13:55:00,437.84,438.15,437.8,438.15,3000.0,437.84,438.15,437.8,438.15,3000.0
2020-08-05 14:00:00,438.2,438.7,438.1,438.69,6723.0,438.2,438.7,438.1,438.69,6723.0
2020-08-05 14:05:00,438.85,438.99,438.62,438.73,3667.0,438.85,438.99,438.62,438.73,3667.0
2020-08-05 14:10:00,438.65,438.65,437.89,438.12,3631.0,438.65,438.65,437.89,438.12,3631.0
2020-08-05 14:15:00,438.07,438.22,437.59,437.83,5787.0,438.07,438.22,437.59,437.83,5787.0
2020-08-05 14:20:00,437.74,438.88,437.49,438.88,8004.0,437.74,438.88,437.49,438.88,8004.0
2020-08-05 14:25:00,439.08,439.08,437.82,438.22,12256.0,439.08,439.08,437.82,438.22,12256.0
2020-08-05 14:30:00,438.12,439.5,437.98,439.49,6532.0,438.12,439.5,437.98,439.49,6532.0
2020-08-05 14:35:00,439.59,439.69,439.01,439.01,4331.0,439.59,439.69,439.01,439.01,4331.0
2020-08-05 14:40:00,438.86,439.55,438.64,439.2,8610.0,438.86,439.55,438.64,439.2,8610.0
2020-08-05 14:45:00,439.07,439.07,438.54,438.56,4484.0,439.07,439.07,438.54,438.56,4484.0
2020-08-05 14:50:00,438.64,438.83,438.22,438.28,6618.0,438.64,438.83,438.22,438.28,6618.0
2020-08-05 14:55:00,438.44,438.83,438.26,438.83,3673.0,438.44,438.83,438.26,438.83,3673.0
2020-08-05 15:00:00,438.79,438.79,438.4,438.49,4340.0,438.79,438.79,438.4,438.49,4340.0
2020-08-05 15:05:00,438.55,438.55,437.92,437.99,5708.0,438.55,438.55,437.92,437.99,5708.0
2020-08-05 15:10:00,438.14,438.36,437.78,437.85,4831.0,438.14,438.36,437.78,437.85,4831.0
2020-08-05 15:15:00,437.98,438.25,437.57,437.57,3166.0,437.98,438.25,437.57,437.57,3166.0
2020-08-05 15:20:00,437.63,438.0,437.42,437.85,4138.0,437.63,438.0,437.42,437.85,4138.0
2020-08-05 15:25:00,437.95,437.95,437.46,437.46,6993.0,437.95,437.95,437.46,437.46,6993.0
2020-08-05 15:30:00,437.47,437.87,437.24,437.8,5084.0,437.47,437.87,437.24,437.8,5084.0
2020-08-05 15:35:00,437.85,437.9,437.24,437.24,10032.0,437.85,437.9,437.24,437.24,10032.0
2020-08-05 15:40:00,437.23,437.46,436.47,436.53,7967.0,437.23,437.46,436.47,436.53,7967.0
2020-08-05 15:45:00,436.66,436.95,435.74,435.74,9280.0,436.66,436.95,435.74,435.74,9280.0
2020-08-05 15:50:00,435.95,436.58,435.77,436.31,25076.0,435.95,436.58,435.77,436.31,25076.0
2020-08-05 15:55:00,436.41,436.44,435.33,435.61,67303.0,436.41,436.44,435.33,435.61,67303.0
2020-08-06 09:30:00,437.88,439.57,435.23,435.75,30081.0,437.88,439.57,435.23,435.75,30081.0
2020-08-06 09:35:00,435.17,436.85,434.39,435.05,7955.0,435.17,436.85,434.39,435.05,7955.0
2020-08-06 09:40:00,434.8,436.15,433.99,435.84,8109.0,434.8,436.15,433.99,435.84,8109.0
2020-08-06 09:45:00,435.86,436.77,435.06,435.32,14476.0,435.86,436.77,435.06,435.32,14476.0
2020-08-06 09:50:00,435.52,435.66,434.48,435.54,14154.0,435.52,435.66,434.48,435.54,14154.0
2020-08-06 09:55:00,435.31,435.93,434.56,435.8,6883.0,435.31,435.93,434.56,435.8,6883.0
2020-08-06 10:00:00,435.61,435.98,433.93,433.93,40008.0,435.61,435.98,433.93,433.93,40008.0
2020-08-06 10:05:00,434.06,434.28,433.37,433.75,38154.0,434.06,434.28,433.37,433.75,38154.0
2020-08-06 10:10:00,433.79,435.5,433.79,434.78,11740.0,433.79,435.5,433.79,434.78,11740.0
2020-08-06 10:15:00,434.97,435.19,434.13,434.69,13806.0,434.97,435.19,434.13,434.69,13806.0
2020-08-06 10:20:00,434.62,434.89,433.6,434.0,5623.0,434.62,434.89,433.6,434.0,5623.0
2020-08-06 10:25:00,434.21,434.45,432.38,432.58,10769.0,434.21,434.45,432.38,432.58,10769.0
2020-08-06 10:30:00,432.59,432.95,431.91,432.09,7511.0,432.59,432.95,431.91,432.09,7511.0
2020-08-06 10:35:00,432.09,432.56,430.52,430.68,26159.0,432.09,432.56,430.52,430.68,26159.0
2020-08-06 10:40:00,430.62,430.73,428.46,429.02,59033.0,430.62,430.73,428.46,429.02,59033.0
2020-08-06 10:45:00,429.19,430.21,427.56,427.79,32711.0,429.19,430.21,427.56,427.79,32711.0
2020-08-06 10:50:00,427.56,427.79,426.7,427.0,35967.0,427.56,427.79,426.7,427.0,35967.0
2020-08-06 10:55:00,427.0,427.89,425.74,426.25,38276.0,427.0,427.89,425.74,426.25,38276.0
2020-08-06 11:00:00,426.48,427.46,425.57,427.21,29188.0,426.48,427.46,425.57,427.21,29188.0
2020-08-06 11:05:00,427.39,428.25,426.91,427.77,18769.0,427.39,428.25,426.91,427.77,18769.0
2020-08-06 11:10:00,427.84,428.17,427.23,427.23,12456.0,427.84,428.17,427.23,427.23,12456.0
2020-08-06 11:15:00,427.23,428.25,425.81,426.33,29571.0,427.23,428.25,425.81,426.33,29571.0
2020-08-06 11:20:00,426.78,428.42,426.07,427.31,46726.0,426.78,428.42,426.07,427.31,46726.0
2020-08-06 11:25:00,426.06,426.8,425.33,425.97,20824.0,426.06,426.8,425.33,425.97,20824.0
2020-08-06 11:30:00,426.01,427.9,425.55,427.09,15885.0,426.01,427.9,425.55,427.09,15885.0
2020-08-06 11:35:00,427.42,427.82,426.73,426.81,8349.0,427.42,427.82,426.73,426.81,8349.0
2020-08-06 11:40:00,426.53,427.58,426.31,427.58,4500.0,426.53,427.58,426.31,427.58,4500.0
2020-08-06 11:45:00,427.63,428.28,427.16,427.18,8761.0,427.63,428.28,427.16,427.18,8761.0
2020-08-06 11:50:00,427.02,427.02,425.84,426.43,18253.0,427.02,427.02,425.84,426.43,18253.0
2020-08-06 11:55:00,426.32,426.91,425.62,425.83,26564.0,426.32,426.91,425.62,425.83,26564.0
2020-08-06 12:00:00,426.0,426.46,425.8,426.01,12117.0,426.0,426.46,425.8,426.01,12117.0
2020-08-06 12:05:00,426.05,426.92,425.81,426.92,34799.0,426.05,426.92,425.81,426.92,34799.0
2020-08-06 12:10:00,426.95,428.31,426.95,428.25,12339.0,426.95,428.31,426.95,428.25,12339.0
2020-08-06 12:15:00,428.16,428.16,427.51,427.94,8389.0,428.16,428.16,427.51,427.94,8389.0
2020-08-06 12:20:00,428.0,429.52,427.7,429.49,24952.0,428.0,429.52,427.7,429.49,24952.0
2020-08-06 12:25:00,429.35,429.35,427.46,427.7,17068.0,429.35,429.35,427.46,427.7,17068.0
2020-08-06 12:30:00,427.47,427.62,426.68,427.15,5700.0,427.47,427.62,426.68,427.15,5700.0
2020-08-06 12:35:00,427.15,427.2,426.63,426.73,7376.0,427.15,427.2,426.63,426.73,7376.0
2020-08-06 12:40:00,426.49,427.0,426.33,426.77,8410.0,426.49,427.0,426.33,426.77,8410.0
2020-08-06 12:45:00,426.62,427.01,426.5,426.55,6927.0,426.62,427.01,426.5,426.55,6927.0
2020-08-06 12:50:00,426.57,427.16,426.53,426.98,21167.0,426.57,427.16,426.53,426.98,21167.0
2020-08-06 12:55:00,427.16,428.37,426.95,428.27,11671.0,427.16,428.37,426.95,428.27,11671.0
2020-08-06 13:00:00,428.18,429.32,428.05,429.08,6679.0,428.18,429.32,428.05,429.08,6679.0
2020-08-06 13:05:00,429.16,430.3,429.16,429.63,8388.0,429.16,430.3,429.16,429.63,8388.0
2020-08-06 13:10:00,429.56,430.47,429.52,430.47,7840.0,429.56,430.47,429.52,430.47,7840.0
2020-08-06 13:15:00,430.47,430.8,430.16,430.36,7258.0,430.47,430.8,430.16,430.36,7258.0
2020-08-06 13:20:00,430.5,430.94,430.29,430.79,6021.0,430.5,430.94,430.29,430.79,6021.0
2020-08-06 13:25:00,431.27,431.27,430.26,430.4,6223.0,431.27,431.27,430.26,430.4,6223.0
2020-08-06 13:30:00,430.27,430.89,429.5,429.5,5329.0,430.27,430.89,429.5,429.5,5329.0
2020-08-06 13:35:00,429.61,429.8,429.07,429.13,3716.0,429.61,429.8,429.07,429.13,3716.0
2020-08-06 13:40:00,429.02,429.12,428.49,428.97,4497.0,429.02,429.12,428.49,428.97,4497.0
2020-08-06 13:45:00,428.77,429.18,428.77,429.06,7800.0,428.77,429.18,428.77,429.06,7800.0
2020-08-06 13:50:00,429.26,430.46,429.22,430.21,13299.0,429.26,430.46,429.22,430.21,13299.0
2020-08-06 13:55:00,430.19,430.3,429.09,429.21,32045.0,430.19,430.3,429.09,429.21,32045.0
2020-08-06 14:00:00,429.29,430.81,429.25,430.06,11855.0,429.29,430.81,429.25,430.06,11855.0
2020-08-06 14:05:00,430.12,430.33,429.36,429.97,17430.0,430.12,430.33,429.36,429.97,17430.0
2020-08-06 14:10:00,429.98,430.0,428.77,429.27,13347.0,429.98,430.0,428.77,429.27,13347.0
2020-08-06 14:15:00,429.29,429.3,428.65,428.89,11311.0,429.29,429.3,428.65,428.89,11311.0
2020-08-06 14:20:00,428.92,430.0,428.67,429.47,9152.0,428.92,430.0,428.67,429.47,9152.0
2020-08-06 14:25:00,429.46,429.98,429.32,429.64,5291.0,429.46,429.98,429.32,429.64,5291.0
2020-08-06 14:30:00,429.63,430.67,429.55,429.87,15388.0,429.63,430.67,429.55,429.87,15388.0
2020-08-06 14:35:00,429.91,429.92,428.63,428.66,32995.0,429.91,429.92,428.63,428.66,32995.0
2020-08-06 14:40:00,428.61,428.87,428.2,428.33,7209.0,428.61,428.87,428.2,428.33,7209.0
2020-08-06 14:45:00,428.34,428.36,427.79,428.09,12254.0,428.34,428.36,427.79,428.09,12254.0
2020-08-06 14:50:00,428.18,428.31,427.99,428.19,10900.0,428.18,428.31,427.99,428.19,10900.0
2020-08-06 14:55:00,428.03,428.23,427.8,427.84,13358.0,428.03,428.23,427.8,427.84,13358.0
2020-08-06 15:00:00,427.96,428.16,427.02,427.02,39203.0,427.96,428.16,427.02,427.02,39203.0
2020-08-06 15:05:00,427.11,427.5,426.68,427.15,17820.0,427.11,427.5,426.68,427.15,17820.0
2020-08-06 15:10:00,427.39,428.1,427.0,427.68,21151.0,427.39,428.1,427.0,427.68,21151.0
2020-08-06 15:15:00,427.84,428.14,427.7,428.1,13732.0,427.84,428.14,427.7,428.1,13732.0
2020-08-06 15:20:00,428.14,428.87,427.12,427.4,27269.0,428.14,428.87,427.12,427.4,27269.0
2020-08-06 15:25:00,427.31,427.32,426.59,426.93,20540.0,427.31,427.32,426.59,426.93,20540.0
2020-08-06 15:30:00,427.06,428.77,427.04,428.42,44046.0,427.06,428.77,427.04,428.42,44046.0
2020-08-06 15:35:00,428.41,429.83,427.83,428.96,17684.0,428.41,429.83,427.83,428.96,17684.0
2020-08-06 15:40:00,429.05,429.22,427.91,428.82,36398.0,429.05,429.22,427.91,428.82,36398.0
2020-08-06 15:45:00,428.9,430.06,428.66,429.28,17119.0,428.9,430.06,428.66,429.28,17119.0
2020-08-06 15:50:00,429.3,430.4,429.3,429.93,31787.0,429.3,430.4,429.3,429.93,31787.0
2020-08-06 15:55:00,430.02,430.34,429.53,430.34,61084.0,430.02,430.34,429.53,430.34,61084.0
2020-08-07 09:30:00,432.04,433.44,429.33,433.27,72889.0,432.04,433.44,429.33,433.27,72889.0
2020-08-07 09:35:00,432.86,434.25,432.12,433.43,53444.0,432.86,434.25,432.12,433.43,53444.0
2020-08-07 09:40:00,433.48,436.51,433.47,436.41,40855.0,433.48,436.51,433.47,436.41,40855.0
2020-08-07 09:45:00,436.56,436.71,435.44,436.59,41212.0,436.56,436.71,435.44,436.59,41212.0
2020-08-07 09:50:00,436.6,437.42,436.51,436.66,26932.0,436.6,437.42,436.51,436.66,26932.0
2020-08-07 09:55:00,436.75,439.22,436.64,439.0,32604.0,436.75,439.22,436.64,439.0,32604.0
2020-08-07 10:00:00,439.16,439.29,436.5,437.17,30455.0,439.16,439.29,436.5,437.17,30455.0
2020-08-07 10:05:00,437.19,437.19,435.78,436.1,23256.0,437.19,437.19,435.78,436.1,23256.0
2020-08-07 10:10:00,436.01,436.28,435.16,435.46,28692.0,436.01,436.28,435.16,435.46,28692.0
2020-08-07 10:15:00,435.5,436.2,435.01,435.98,25593.0,435.5,436.2,435.01,435.98,25593.0
2020-08-07 10:20:00,436.0,436.01,435.23,435.89,21600.0,436.0,436.01,435.23,435.89,21600.0
2020-08-07 10:25:00,435.98,436.2,435.57,436.03,29754.0,435.98,436.2,435.57,436.03,29754.0
2020-08-07 10:30:00,435.85,437.37,435.7,437.32,19535.0,435.85,437.37,435.7,437.32,19535.0
2020-08-07 10:35:00,437.31,437.36,436.56,437.0,15551.0,437.31,437.36,436.56,437.0,15551.0
2020-08-07 10:40:00,437.06,437.08,436.69,436.79,22207.0,437.06,437.08,436.69,436.79,22207.0
2020-08-07 10:45:00,436.83,437.09,436.83,436.95,33429.0,436.83,437.09,436.83,436.95,33429.0
2020-08-07 10:50:00,436.94,438.45,436.55,437.86,27746.0,436.94,438.45,436.55,437.86,27746.0
2020-08-07 10:55:00,437.76,438.99,437.75,438.55,21373.0,437.76,438.99,437.75,438.55,21373.0
2020-08-07 11:00:00,438.69,438.8,437.45,437.81,15557.0,438.69,438.8,437.45,437.81,15557.0
2020-08-07 11:05:00,437.77,437.9,437.08,437.74,19449.0,437.77,437.9,437.08,437.74,19449.0
2020-08-07 11:10:00,437.77,438.06,437.47,437.62,13362.0,437.77,438.06,437.47,437.62,13362.0
2020-08-07 11:15:00,437.67,437.68,435.05,435.74,16428.0,437.67,437.68,435.05,435.74,16428.0
2020-08-07 11:20:00,435.98,436.3,435.17,435.25,13828.0,435.98,436.3,435.17,435.25,13828.0
2020-08-07 11:25:00,435.33,435.66,434.82,434.93,19648.0,435.33,435.66,434.82,434.93,19648.0
2020-08-07 11:30:00,435.02,436.67,435.02,436.29,10739.0,435.02,436.67,435.02,436.29,10739.0
2020-08-07 11:35:00,436.3,437.54,436.29,436.88,13293.0,436.3,437.54,436.29,436.88,13293.0
2020-08-07 11:40:00,436.89,437.74,436.88,437.74,6492.0,436.89,437.74,436.88,437.74,6492.0
2020-08-07 11:45:00,438.0,438.69,437.75,438.69,8786.0,438.0,438.69,437.75,438.69,8786.0
2020-08-07 11:50:00,438.63,438.63,437.96,437.97,10650.0,438.63,438.63,437.96,437.97,10650.0
2020-08-07 11:55:00,438.02,438.02,436.48,436.48,11199.0,438.02,438.02,436.48,436.48,11199.0
2020-08-07 12:00:00,436.49,436.49,435.4,435.77,12982.0,436.49,436.49,435.4,435.77,12982.0
2020-08-07 12:05:00,435.53,435.53,434.28,434.37,13047.0,435.53,435.53,434.28,434.37,13047.0
2020-08-07 12:10:00,434.58,435.1,434.33,435.1,14711.0,434.58,435.1,434.33,435.1,14711.0
2020-08-07 12:15:00,435.14,435.64,435.05,435.17,10116.0,435.14,435.64,435.05,435.17,10116.0
2020-08-07 12:20:00,435.4,435.73,434.89,435.28,9019.0,435.4,435.73,434.89,435.28,9019.0
2020-08-07 12:25:00,435.35,435.75,435.24,435.64,7145.0,435.35,435.75,435.24,435.64,7145.0
2020-08-07 12:30:00,435.7,436.06,435.28,435.75,11272.0,435.7,436.06,435.28,435.75,11272.0
2020-08-07 12:35:00,435.78,436.18,435.64,435.67,5524.0,435.78,436.18,435.64,435.67,5524.0
2020-08-07 12:40:00,435.75,435.84,434.29,434.29,9215.0,435.75,435.84,434.29,434.29,9215.0
2020-08-07 12:45:00,434.31,434.65,432.8,432.8,13288.0,434.31,434.65,432.8,432.8,13288.0
2020-08-07 12:50:00,432.63,432.93,431.07,431.28,14563.0,432.63,432.93,431.07,431.28,14563.0
2020-08-07 12:55:00,431.68,431.68,429.58,429.58,17637.0,431.68,431.68,429.58,429.58,17637.0
2020-08-07 13:00:00,429.33,429.47,427.36,427.84,17176.0,429.33,429.47,427.36,427.84,17176.0
2020-08-07 13:05:00,427.9,428.0,424.34,425.49,30129.0,427.9,428.0,424.34,425.49,30129.0
2020-08-07 13:10:00,425.73,426.8,423.73,426.22,36573.0,425.73,426.8,423.73,426.22,36573.0
2020-08-07 13:15:00,425.98,426.37,425.23,425.92,16413.0,425.98,426.37,425.23,425.92,16413.0
2020-08-07 13:20:00,426.08,426.84,425.23,425.87,11893.0,426.08,426.84,425.23,425.87,11893.0
2020-08-07 13:25:00,425.87,427.86,425.34,427.31,16053.0,425.87,427.86,425.34,427.31,16053.0
2020-08-07 13:30:00,427.31,427.35,426.66,427.14,24060.0,427.31,427.35,426.66,427.14,24060.0
2020-08-07 13:35:00,427.35,429.65,427.27,429.46,28754.0,427.35,429.65,427.27,429.46,28754.0
2020-08-07 13:40:00,429.63,430.34,429.26,429.46,24526.0,429.63,430.34,429.26,429.46,24526.0
2020-08-07 13:45:00,429.54,429.68,427.97,428.0,15085.0,429.54,429.68,427.97,428.0,15085.0
2020-08-07 13:50:00,427.85,427.85,426.74,426.9,18603.0,427.85,427.85,426.74,426.9,18603.0
2020-08-07 13:55:00,426.96,427.59,426.78,427.14,10681.0,426.96,427.59,426.78,427.14,10681.0
2020-08-07 14:00:00,427.05,428.78,427.05,428.01,10513.0,427.05,428.78,427.05,428.01,10513.0
2020-08-07 14:05:00,428.02,428.1,426.18,426.96,16024.0,428.02,428.1,426.18,426.96,16024.0
2020-08-07 14:10:00,426.69,427.72,426.42,427.16,11361.0,426.69,427.72,426.42,427.16,11361.0
2020-08-07 14:15:00,427.11,427.11,425.97,425.98,8491.0,427.11,427.11,425.97,425.98,8491.0
2020-08-07 14:20:00,426.2,426.54,423.73,423.8,28551.0,426.2,426.54,423.73,423.8,28551.0
2020-08-07 14:25:00,423.71,425.09,423.71,424.37,12172.0,423.71,425.09,423.71,424.37,12172.0
2020-08-07 14:30:00,424.71,426.47,424.42,426.47,6686.0,424.71,426.47,424.42,426.47,6686.0
2020-08-07 14:35:00,426.85,428.13,426.35,427.83,13571.0,426.85,428.13,426.35,427.83,13571.0
2020-08-07 14:40:00,427.96,428.0,427.27,427.71,9738.0,427.96,428.0,427.27,427.71,9738.0
2020-08-07 14:45:00,427.98,428.87,427.65,428.79,6455.0,427.98,428.87,427.65,428.79,6455.0
2020-08-07 14:50:00,428.69,428.85,428.1,428.66,10283.0,428.69,428.85,428.1,428.66,10283.0
2020-08-07 14:55:00,428.58,429.02,428.57,428.77,27752.0,428.58,429.02,428.57,428.77,27752.0
2020-08-07 15:00:00,428.83,430.13,428.75,429.91,14596.0,428.83,430.13,428.75,429.91,14596.0
2020-08-07 15:05:00,429.88,430.25,429.34,430.12,11175.0,429.88,430.25,429.34,430.12,11175.0
2020-08-07 15:10:00,430.22,430.32,428.94,428.99,19684.0,430.22,430.32,428.94,428.99,19684.0
2020-08-07 15:15:00,429.01,430.31,429.01,430.25,12285.0,429.01,430.31,429.01,430.25,12285.0
2020-08-07 15:20:00,430.24,430.5,429.94,430.03,15154.0,430.24,430.5,429.94,430.03,15154.0
2020-08-07 15:25:00,430.04,430.77,429.37,429.91,20401.0,430.04,430.77,429.37,429.91,20401.0
2020-08-07 15:30:00,429.91,430.18,428.72,428.88,30122.0,429.91,430.18,428.72,428.88,30122.0
2020-08-07 15:35:00,428.83,430.32,428.81,430.31,12843.0,428.83,430.32,428.81,430.31,12843.0
2020-08-07 15:40:00,430.5,431.4,430.44,430.94,21449.0,430.5,431.4,430.44,430.94,21449.0
2020-08-07 15:45:00,430.98,431.14,430.67,430.84,29535.0,430.98,431.14,430.67,430.84,29535.0
2020-08-07 15:50:00,430.98,430.99,429.9,430.37,32317.0,430.98,430.99,429.9,430.37,32317.0
2020-08-07 15:55:00,430.3,431.62,430.3,431.16,55992.0,430.3,431.62,430.3,431.16,55992.0
2020-08-10 09:30:00,430.98,433.51,430.44,431.32,62359.0,430.98,433.51,430.44,431.32,62359.0
2020-08-10 09:35:00,430.96,435.99,430.89,435.07,31288.0,430.96,435.99,430.89,435.07,31288.0
2020-08-10 09:40:00,435.24,436.19,433.24,433.24,26783.0,435.24,436.19,433.24,433.24,26783.0
2020-08-10 09:45:00,432.75,432.75,429.72,429.72,34609.0,432.75,432.75,429.72,429.72,34609.0
2020-08-10 09:50:00,429.87,430.49,427.71,428.46,32822.0,429.87,430.49,427.71,428.46,32822.0
2020-08-10 09:55:00,428.84,429.11,426.64,427.68,31334.0,428.84,429.11,426.64,427.68,31334.0
2020-08-10 10:00:00,427.97,428.67,425.92,425.93,55323.0,427.97,428.67,425.92,425.93,55323.0
2020-08-10 10:05:00,425.26,427.72,425.01,427.72,19225.0,425.26,427.72,425.01,427.72,19225.0
2020-08-10 10:10:00,427.77,429.23,426.95,428.89,13968.0,427.77,429.23,426.95,428.89,13968.0
2020-08-10 10:15:00,429.11,429.32,427.41,428.48,22491.0,429.11,429.32,427.41,428.48,22491.0
2020-08-10 10:20:00,428.34,429.5,428.02,428.64,30562.0,428.34,429.5,428.02,428.64,30562.0
2020-08-10 10:25:00,428.64,430.0,428.5,429.37,11646.0,428.64,430.0,428.5,429.37,11646.0
2020-08-10 10:30:00,429.56,429.9,428.31,428.86,13096.0,429.56,429.9,428.31,428.86,13096.0
2020-08-10 10:35:00,428.88,429.12,427.14,427.77,10529.0,428.88,429.12,427.14,427.77,10529.0
2020-08-10 10:40:00,427.67,428.05,424.62,425.06,33659.0,427.67,428.05,424.62,425.06,33659.0
2020-08-10 10:45:00,425.25,425.55,423.2,423.82,18999.0,425.25,425.55,423.2,423.82,18999.0
2020-08-10 10:50:00,423.75,424.34,422.27,424.27,17916.0,423.75,424.34,422.27,424.27,17916.0
2020-08-10 10:55:00,424.46,424.46,422.51,422.84,17579.0,424.46,424.46,422.51,422.84,17579.0
2020-08-10 11:00:00,422.58,423.82,422.17,423.59,12839.0,422.58,423.82,422.17,423.59,12839.0
2020-08-10 11:05:00,423.47,423.97,423.01,423.75,12312.0,423.47,423.97,423.01,423.75,12312.0
2020-08-10 11:10:00,424.0,425.78,423.61,425.51,15715.0,424.0,425.78,423.61,425.51,15715.0
2020-08-10 11:15:00,425.6,426.97,425.29,426.43,20232.0,425.6,426.97,425.29,426.43,20232.0
2020-08-10 11:20:00,426.27,428.3,426.18,427.9,12408.0,426.27,428.3,426.18,427.9,12408.0
2020-08-10 11:25:00,427.93,429.71,427.92,429.71,11895.0,427.93,429.71,427.92,429.71,11895.0
2020-08-10 11:30:00,429.98,431.26,429.56,430.66,14545.0,429.98,431.26,429.56,430.66,14545.0
2020-08-10 11:35:00,430.94,432.9,430.81,432.23,20682.0,430.94,432.9,430.81,432.23,20682.0
2020-08-10 11:40:00,432.45,432.59,430.77,430.77,23384.0,432.45,432.59,430.77,430.77,23384.0
2020-08-10 11:45:00,430.72,430.73,429.33,430.04,19539.0,430.72,430.73,429.33,430.04,19539.0
2020-08-10 11:50:00,430.1,431.27,430.1,430.74,14706.0,430.1,431.27,430.1,430.74,14706.0
2020-08-10 11:55:00,430.66,430.93,429.92,430.28,7483.0,430.66,430.93,429.92,430.28,7483.0
2020-08-10 12:00:00,430.39,431.26,430.39,430.83,7206.0,430.39,431.26,430.39,430.83,7206.0
2020-08-10 12:05:00,430.82,431.87,430.69,431.87,9735.0,430.82,431.87,430.69,431.87,9735.0
2020-08-10 12:10:00,431.74,431.87,430.41,430.61,9302.0,431.74,431.87,430.41,430.61,9302.0
2020-08-10 12:15:00,430.67,430.87,429.9,429.9,9946.0,430.67,430.87,429.9,429.9,9946.0
2020-08-10 12:20:00,429.9,430.32,429.07,429.56,9965.0,429.9,430.32,429.07,429.56,9965.0
2020-08-10 12:25:00,429.78,430.19,429.11,429.11,8653.0,429.78,430.19,429.11,429.11,8653.0
2020-08-10 12:30:00,429.11,429.43,428.27,429.43,7651.0,429.11,429.43,428.27,429.43,7651.0
2020-08-10 12:35:00,429.36,430.95,429.23,430.95,8305.0,429.36,430.95,429.23,430.95,8305.0
2020-08-10 12:40:00,430.86,432.55,430.86,432.32,17188.0,430.86,432.55,430.86,432.32,17188.0
2020-08-10 12:45:00,432.42,432.65,431.72,432.62,9103.0,432.42,432.65,431.72,432.62,9103.0
2020-08-10 12:50:00,432.65,434.12,432.65,433.64,13287.0,432.65,434.12,432.65,433.64,13287.0
2020-08-10 12:55:00,433.46,434.49,433.45,434.15,9868.0,433.46,434.49,433.45,434.15,9868.0
2020-08-10 13:00:00,434.17,434.84,433.7,434.71,11114.0,434.17,434.84,433.7,434.71,11114.0
2020-08-10 13:05:00,434.84,435.62,434.74,435.59,14548.0,434.84,435.62,434.74,435.59,14548.0
2020-08-10 13:10:00,435.69,436.16,434.83,434.83,13259.0,435.69,436.16,434.83,434.83,13259.0
2020-08-10 13:15:00,434.96,435.75,434.96,435.54,10674.0,434.96,435.75,434.96,435.54,10674.0
2020-08-10 13:20:00,435.43,436.24,435.11,436.0,10048.0,435.43,436.24,435.11,436.0,10048.0
2020-08-10 13:25:00,436.14,436.76,435.62,436.22,12908.0,436.14,436.76,435.62,436.22,12908.0
2020-08-10 13:30:00,436.44,436.44,435.45,435.68,10436.0,436.44,436.44,435.45,435.68,10436.0
2020-08-10 13:35:00,435.77,436.1,435.0,435.29,14820.0,435.77,436.1,435.0,435.29,14820.0
2020-08-10 13:40:00,435.29,435.94,435.25,435.56,14598.0,435.29,435.94,435.25,435.56,14598.0
2020-08-10 13:45:00,435.56,435.57,434.22,434.71,16743.0,435.56,435.57,434.22,434.71,16743.0
2020-08-10 13:50:00,434.67,435.06,434.25,435.06,15995.0,434.67,435.06,434.25,435.06,15995.0
2020-08-10 13:55:00,435.13,435.24,434.46,434.46,14060.0,435.13,435.24,434.46,434.46,14060.0
2020-08-10 14:00:00,434.51,435.49,433.73,435.33,19780.0,434.51,435.49,433.73,435.33,19780.0
2020-08-10 14:05:00,435.34,435.46,434.75,434.75,9760.0,435.34,435.46,434.75,434.75,9760.0
2020-08-10 14:10:00,434.79,434.97,433.83,434.8,11204.0,434.79,434.97,433.83,434.8,11204.0
2020-08-10 14:15:00,434.92,435.35,434.8,435.15,11727.0,434.92,435.35,434.8,435.15,11727.0
2020-08-10 14:20:00,435.32,435.48,434.69,434.82,10185.0,435.32,435.48,434.69,434.82,10185.0
2020-08-10 14:25:00,434.75,434.94,434.07,434.93,13667.0,434.75,434.94,434.07,434.93,13667.0
2020-08-10 14:30:00,434.97,435.33,434.67,434.9,8778.0,434.97,435.33,434.67,434.9,8778.0
2020-08-10 14:35:00,435.0,435.04,434.61,434.72,7102.0,435.0,435.04,434.61,434.72,7102.0
2020-08-10 14:40:00,434.8,435.47,433.88,433.88,14189.0,434.8,435.47,433.88,433.88,14189.0
2020-08-10 14:45:00,433.93,433.93,432.85,433.48,13941.0,433.93,433.93,432.85,433.48,13941.0
2020-08-10 14:50:00,433.44,434.68,433.43,434.68,8805.0,433.44,434.68,433.43,434.68,8805.0
2020-08-10 14:55:00,434.71,435.47,434.59,435.39,16694.0,434.71,435.47,434.59,435.39,16694.0
2020-08-10 15:00:00,435.4,435.93,435.06,435.79,12685.0,435.4,435.93,435.06,435.79,12685.0
2020-08-10 15:05:00,435.79,435.92,435.51,435.65,14364.0,435.79,435.92,435.51,435.65,14364.0
2020-08-10 15:10:00,435.61,436.09,435.01,435.34,10159.0,435.61,436.09,435.01,435.34,10159.0
2020-08-10 15:15:00,435.47,436.1,435.39,436.01,16370.0,435.47,436.1,435.39,436.01,16370.0
2020-08-10 15:20:00,436.04,438.67,435.92,437.37,135780.0,436.04,438.67,435.92,437.37,135780.0
2020-08-10 15:25:00,437.39,438.11,436.99,437.86,50948.0,437.39,438.11,436.99,437.86,50948.0
2020-08-10 15:30:00,437.82,438.76,437.59,438.63,51572.0,437.82,438.76,437.59,438.63,51572.0
2020-08-10 15:35:00,438.65,439.13,437.65,437.72,48545.0,438.65,439.13,437.65,437.72,48545.0
2020-08-10 15:40:00,437.88,438.27,437.34,437.66,38203.0,437.88,438.27,437.34,437.66,38203.0
2020-08-10 15:45:00,437.8,438.0,436.59,436.92,41919.0,437.8,438.0,436.59,436.92,41919.0
2020-08-10 15:50:00,436.82,438.2,436.82,437.54,66263.0,436.82,438.2,436.82,437.54,66263.0
2020-08-10 15:55:00,437.69,439.03,437.59,438.69,92025.0,437.69,439.03,437.59,438.69,92025.0
2020-08-11 09:30:00,434.35,434.99,427.9,429.17,38515.0,434.35,434.99,427.9,429.17,38515.0
2020-08-11 09:35:00,428.98,430.34,425.54,429.32,20770.0,428.98,430.34,425.54,429.32,20770.0
2020-08-11 09:40:00,429.42,430.69,427.73,429.65,17847.0,429.42,430.69,427.73,429.65,17847.0
2020-08-11 09:45:00,429.4,430.52,427.73,427.97,18202.0,429.4,430.52,427.73,427.97,18202.0
2020-08-11 09:50:00,428.54,428.54,424.55,426.29,13800.0,428.54,428.54,424.55,426.29,13800.0
2020-08-11 09:55:00,426.55,426.92,424.52,424.83,26879.0,426.55,426.92,424.52,424.83,26879.0
2020-08-11 10:00:00,424.84,425.43,418.53,419.78,69652.0,424.84,425.43,418.53,419.78,69652.0
2020-08-11 10:05:00,420.2,421.75,419.0,421.5,37779.0,420.2,421.75,419.0,421.5,37779.0
2020-08-11 10:10:00,422.13,425.15,421.87,425.0,34925.0,422.13,425.15,421.87,425.0,34925.0
2020-08-11 10:15:00,424.47,427.21,424.41,426.44,29342.0,424.47,427.21,424.41,426.44,29342.0
2020-08-11 10:20:00,426.49,426.65,424.13,424.75,15336.0,426.49,426.65,424.13,424.75,15336.0
2020-08-11 10:25:00,424.68,425.67,424.39,424.52,16146.0,424.68,425.67,424.39,424.52,16146.0
2020-08-11 10:30:00,424.54,424.55,422.27,422.49,16252.0,424.54,424.55,422.27,422.49,16252.0
2020-08-11 10:35:00,422.89,424.98,422.3,423.77,13090.0,422.89,424.98,422.3,423.77,13090.0
2020-08-11 10:40:00,424.02,425.0,422.61,424.75,10262.0,424.02,425.0,422.61,424.75,10262.0
2020-08-11 10:45:00,424.79,424.79,422.25,422.5,9804.0,424.79,424.79,422.25,422.5,9804.0
2020-08-11 10:50:00,422.69,423.79,422.26,423.47,7535.0,422.69,423.79,422.26,423.47,7535.0
2020-08-11 10:55:00,423.46,423.85,422.12,423.74,15562.0,423.46,423.85,422.12,423.74,15562.0
2020-08-11 11:00:00,423.52,426.07,423.28,425.8,11586.0,423.52,426.07,423.28,425.8,11586.0
2020-08-11 11:05:00,426.03,428.82,425.82,428.58,22557.0,426.03,428.82,425.82,428.58,22557.0
2020-08-11 11:10:00,428.56,429.52,427.91,429.2,16263.0,428.56,429.52,427.91,429.2,16263.0
2020-08-11 11:15:00,429.22,429.22,427.94,427.94,8100.0,429.22,429.22,427.94,427.94,8100.0
2020-08-11 11:20:00,427.95,429.65,427.94,429.35,7612.0,427.95,429.65,427.94,429.35,7612.0
2020-08-11 11:25:00,429.3,430.17,429.08,429.69,7122.0,429.3,430.17,429.08,429.69,7122.0
2020-08-11 11:30:00,429.9,429.9,428.09,428.35,6480.0,429.9,429.9,428.09,428.35,6480.0
2020-08-11 11:35:00,428.69,429.09,428.29,428.36,4451.0,428.69,429.09,428.29,428.36,4451.0
2020-08-11 11:40:00,428.44,428.75,427.66,428.35,6600.0,428.44,428.75,427.66,428.35,6600.0
2020-08-11 11:45:00,428.14,429.1,427.77,429.1,4605.0,428.14,429.1,427.77,429.1,4605.0
2020-08-11 11:50:00,429.16,429.16,427.38,427.88,6683.0,429.16,429.16,427.38,427.88,6683.0
2020-08-11 11:55:00,428.01,428.4,427.88,428.31,3588.0,428.01,428.4,427.88,428.31,3588.0
2020-08-11 12:00:00,428.35,429.1,428.0,428.32,6807.0,428.35,429.1,428.0,428.32,6807.0
2020-08-11 12:05:00,428.22,429.55,428.22,429.4,6320.0,428.22,429.55,428.22,429.4,6320.0
2020-08-11 12:10:00,429.66,430.38,429.34,430.31,8314.0,429.66,430.38,429.34,430.31,8314.0
2020-08-11 12:15:00,430.16,431.17,430.15,430.89,8264.0,430.16,431.17,430.15,430.89,8264.0
2020-08-11 12:20:00,430.87,432.46,430.38,432.42,10905.0,430.87,432.46,430.38,432.42,10905.0
2020-08-11 12:25:00,432.27,432.67,431.81,431.82,4392.0,432.27,432.67,431.81,431.82,4392.0
2020-08-11 12:30:00,431.64,431.97,431.18,431.7,3990.0,431.64,431.97,431.18,431.7,3990.0
2020-08-11 12:35:00,431.81,432.44,431.76,432.24,4601.0,431.81,432.44,431.76,432.24,4601.0
2020-08-11 12:40:00,432.41,433.94,432.3,433.79,10495.0,432.41,433.94,432.3,433.79,10495.0
2020-08-11 12:45:00,433.75,433.89,432.54,432.8,5765.0,433.75,433.89,432.54,432.8,5765.0
2020-08-11 12:50:00,432.82,433.07,432.22,432.38,3900.0,432.82,433.07,432.22,432.38,3900.0
2020-08-11 12:55:00,432.01,432.51,431.59,432.42,3814.0,432.01,432.51,431.59,432.42,3814.0
2020-08-11 13:00:00,432.41,432.41,431.33,431.37,3972.0,432.41,432.41,431.33,431.37,3972.0
2020-08-11 13:05:00,431.47,432.7,431.32,432.33,7685.0,431.47,432.7,431.32,432.33,7685.0
2020-08-11 13:10:00,432.31,432.31,430.92,430.93,4757.0,432.31,432.31,430.92,430.93,4757.0
2020-08-11 13:15:00,430.86,431.06,430.29,430.8,3221.0,430.86,431.06,430.29,430.8,3221.0
2020-08-11 13:20:00,430.57,432.04,430.19,431.97,3877.0,430.57,432.04,430.19,431.97,3877.0
2020-08-11 13:25:00,431.8,432.09,429.97,432.09,16327.0,431.8,432.09,429.97,432.09,16327.0
2020-08-11 13:30:00,432.01,432.13,430.65,431.25,2568.0,432.01,432.13,430.65,431.25,2568.0
2020-08-11 13:35:00,430.78,431.06,430.52,430.87,6301.0,430.78,431.06,430.52,430.87,6301.0
2020-08-11 13:40:00,431.0,431.14,430.5,430.65,2948.0,431.0,431.14,430.5,430.65,2948.0
2020-08-11 13:45:00,430.67,431.05,430.45,430.57,2629.0,430.67,431.05,430.45,430.57,2629.0
2020-08-11 13:50:00,430.29,431.0,430.29,431.0,10192.0,430.29,431.0,430.29,431.0,10192.0
2020-08-11 13:55:00,431.02,431.81,430.53,431.6,5107.0,431.02,431.81,430.53,431.6,5107.0
2020-08-11 14:00:00,431.75,431.77,431.25,431.31,4893.0,431.75,431.77,431.25,431.31,4893.0
2020-08-11 14:05:00,431.51,431.9,431.4,431.44,5596.0,431.51,431.9,431.4,431.44,5596.0
2020-08-11 14:10:00,431.48,431.5,430.32,430.4,5796.0,431.48,431.5,430.32,430.4,5796.0
2020-08-11 14:15:00,430.55,430.69,429.04,429.43,13810.0,430.55,430.69,429.04,429.43,13810.0
2020-08-11 14:20:00,429.21,429.63,428.91,429.31,4981.0,429.21,429.63,428.91,429.31,4981.0
2020-08-11 14:25:00,429.15,429.41,428.83,428.83,2841.0,429.15,429.41,428.83,428.83,2841.0
2020-08-11 14:30:00,429.12,429.4,428.1,429.4,7162.0,429.12,429.4,428.1,429.4,7162.0
2020-08-11 14:35:00,429.4,429.47,428.43,428.77,4042.0,429.4,429.47,428.43,428.77,4042.0
2020-08-11 14:40:00,428.67,430.19,428.67,429.98,5308.0,428.67,430.19,428.67,429.98,5308.0
2020-08-11 14:45:00,430.0,430.02,429.26,429.5,2785.0,430.0,430.02,429.26,429.5,2785.0
2020-08-11 14:50:00,429.31,429.71,428.92,429.46,2500.0,429.31,429.71,428.92,429.46,2500.0
2020-08-11 14:55:00,429.55,429.85,429.25,429.7,3434.0,429.55,429.85,429.25,429.7,3434.0
2020-08-11 15:00:00,429.92,430.17,429.05,429.05,4326.0,429.92,430.17,429.05,429.05,4326.0
2020-08-11 15:05:00,429.2,429.68,428.6,428.78,4940.0,429.2,429.68,428.6,428.78,4940.0
2020-08-11 15:10:00,428.51,429.75,428.51,428.57,4315.0,428.51,429.75,428.51,428.57,4315.0
2020-08-11 15:15:00,428.7,428.75,426.28,427.05,12420.0,428.7,428.75,426.28,427.05,12420.0
2020-08-11 15:20:00,427.02,427.68,426.22,426.28,9387.0,427.02,427.68,426.22,426.28,9387.0
2020-08-11 15:25:00,426.48,427.33,426.35,427.23,11377.0,426.48,427.33,426.35,427.23,11377.0
2020-08-11 15:30:00,427.3,427.33,425.53,425.6,10287.0,427.3,427.33,425.53,425.6,10287.0
2020-08-11 15:35:00,425.7,426.55,425.39,426.06,11618.0,425.7,426.55,425.39,426.06,11618.0
2020-08-11 15:40:00,426.19,426.32,424.39,424.63,15122.0,426.19,426.32,424.39,424.63,15122.0
2020-08-11 15:45:00,424.45,424.6,423.39,423.39,14014.0,424.45,424.6,423.39,423.39,14014.0
2020-08-11 15:50:00,423.0,423.32,421.3,421.4,40545.0,423.0,423.32,421.3,421.4,40545.0
2020-08-11 15:55:00,421.27,422.23,421.0,421.36,96057.0,421.27,422.23,421.0,421.36,96057.0
2020-08-12 09:30:00,425.14,426.47,423.05,425.39,30071.0,425.14,426.47,423.05,425.39,30071.0
2020-08-12 09:35:00,425.78,426.53,423.09,423.74,10748.0,425.78,426.53,423.09,423.74,10748.0
2020-08-12 09:40:00,423.99,426.19,423.95,424.13,22679.0,423.99,426.19,423.95,424.13,22679.0
2020-08-12 09:45:00,424.71,425.06,423.35,424.87,17456.0,424.71,425.06,423.35,424.87,17456.0
2020-08-12 09:50:00,424.85,426.26,424.11,425.91,17817.0,424.85,426.26,424.11,425.91,17817.0
2020-08-12 09:55:00,426.07,428.07,425.62,427.83,15429.0,426.07,428.07,425.62,427.83,15429.0
2020-08-12 10:00:00,428.08,428.6,426.87,427.46,20713.0,428.08,428.6,426.87,427.46,20713.0
2020-08-12 10:05:00,427.95,428.6,426.74,426.91,7729.0,427.95,428.6,426.74,426.91,7729.0
2020-08-12 10:10:00,427.06,427.27,425.54,427.0,8477.0,427.06,427.27,425.54,427.0,8477.0
2020-08-12 10:15:00,427.25,427.69,426.64,426.95,6137.0,427.25,427.69,426.64,426.95,6137.0
2020-08-12 10:20:00,427.04,427.2,426.37,426.79,5803.0,427.04,427.2,426.37,426.79,5803.0
2020-08-12 10:25:00,427.04,427.97,426.94,427.0,10000.0,427.04,427.97,426.94,427.0,10000.0
2020-08-12 10:30:00,427.35,427.56,426.64,426.97,7769.0,427.35,427.56,426.64,426.97,7769.0
2020-08-12 10:35:00,427.22,427.5,426.91,427.06,5611.0,427.22,427.5,426.91,427.06,5611.0
2020-08-12 10:40:00,426.93,427.09,425.52,426.02,7240.0,426.93,427.09,425.52,426.02,7240.0
2020-08-12 10:45:00,425.98,426.48,425.51,425.59,6670.0,425.98,426.48,425.51,425.59,6670.0
2020-08-12 10:50:00,425.84,426.82,425.68,426.81,9046.0,425.84,426.82,425.68,426.81,9046.0
2020-08-12 10:55:00,426.47,427.11,426.29,426.35,7582.0,426.47,427.11,426.29,426.35,7582.0
2020-08-12 11:00:00,426.55,426.8,425.99,426.6,7525.0,426.55,426.8,425.99,426.6,7525.0
2020-08-12 11:05:00,426.79,427.57,426.79,427.33,6755.0,426.79,427.57,426.79,427.33,6755.0
2020-08-12 11:10:00,427.28,427.63,426.92,427.06,8026.0,427.28,427.63,426.92,427.06,8026.0
2020-08-12 11:15:00,427.19,427.28,425.91,426.53,20306.0,427.19,427.28,425.91,426.53,20306.0
2020-08-12 11:20:00,426.5,426.93,425.86,426.09,16439.0,426.5,426.93,425.86,426.09,16439.0
2020-08-12 11:25:00,426.13,426.65,425.85,426.55,9385.0,426.13,426.65,425.85,426.55,9385.0
2020-08-12 11:30:00,426.69,427.88,426.55,426.62,7309.0,426.69,427.88,426.55,426.62,7309.0
2020-08-12 11:35:00,426.93,427.21,426.62,427.01,7659.0,426.93,427.21,426.62,427.01,7659.0
2020-08-12 11:40:00,427.09,428.21,426.96,427.87,6765.0,427.09,428.21,426.96,427.87,6765.0
2020-08-12 11:45:00,428.04,428.59,427.56,428.59,5284.0,428.04,428.59,427.56,428.59,5284.0
2020-08-12 11:50:00,428.64,429.33,428.63,429.05,5654.0,428.64,429.33,428.63,429.05,5654.0
2020-08-12 11:55:00,429.2,429.58,428.89,428.9,4699.0,429.2,429.58,428.89,428.9,4699.0
2020-08-12 12:00:00,429.05,429.24,428.97,429.01,1550.0,429.05,429.24,428.97,429.01,1550.0
2020-08-12 12:05:00,429.1,430.3,429.1,430.13,4019.0,429.1,430.3,429.1,430.13,4019.0
2020-08-12 12:10:00,430.18,430.19,429.48,429.68,2688.0,430.18,430.19,429.48,429.68,2688.0
2020-08-12 12:15:00,429.7,430.1,429.52,429.84,11310.0,429.7,430.1,429.52,429.84,11310.0
2020-08-12 12:20:00,429.85,431.43,429.85,431.25,5503.0,429.85,431.43,429.85,431.25,5503.0
2020-08-12 12:25:00,431.15,431.15,430.34,430.62,5159.0,431.15,431.15,430.34,430.62,5159.0
2020-08-12 12:30:00,430.74,430.86,430.0,430.7,3523.0,430.74,430.86,430.0,430.7,3523.0
2020-08-12 12:35:00,430.68,430.79,430.5,430.67,3540.0,430.68,430.79,430.5,430.67,3540.0
2020-08-12 12:40:00,430.67,430.67,429.86,429.86,2577.0,430.67,430.67,429.86,429.86,2577.0
2020-08-12 12:45:00,429.91,429.93,429.46,429.65,2500.0,429.91,429.93,429.46,429.65,2500.0
2020-08-12 12:50:00,429.63,429.7,429.24,429.24,1991.0,429.63,429.7,429.24,429.24,1991.0
2020-08-12 12:55:00,429.29,429.32,428.13,428.36,3581.0,429.29,429.32,428.13,428.36,3581.0
2020-08-12 13:00:00,428.77,428.79,428.05,428.05,9500.0,428.77,428.79,428.05,428.05,9500.0
2020-08-12 13:05:00,427.89,428.48,427.59,427.59,3193.0,427.89,428.48,427.59,427.59,3193.0
2020-08-12 13:10:00,427.58,429.59,427.58,429.54,6678.0,427.58,429.59,427.58,429.54,6678.0
2020-08-12 13:15:00,429.4,429.47,428.1,428.13,4477.0,429.4,429.47,428.1,428.13,4477.0
2020-08-12 13:20:00,428.37,428.51,428.07,428.25,3095.0,428.37,428.51,428.07,428.25,3095.0
2020-08-12 13:25:00,428.15,428.38,427.8,427.8,3800.0,428.15,428.38,427.8,427.8,3800.0
2020-08-12 13:30:00,428.06,428.06,427.41,427.55,7575.0,428.06,428.06,427.41,427.55,7575.0
2020-08-12 13:35:00,427.44,427.81,427.27,427.27,2980.0,427.44,427.81,427.27,427.27,2980.0
2020-08-12 13:40:00,427.32,428.18,427.22,428.18,6305.0,427.32,428.18,427.22,428.18,6305.0
2020-08-12 13:45:00,428.18,428.81,428.17,428.57,10394.0,428.18,428.81,428.17,428.57,10394.0
2020-08-12 13:50:00,428.63,428.63,427.81,427.81,3166.0,428.63,428.63,427.81,427.81,3166.0
2020-08-12 13:55:00,428.13,429.43,428.13,429.39,2100.0,428.13,429.43,428.13,429.39,2100.0
2020-08-12 14:00:00,429.47,429.5,428.91,429.43,3183.0,429.47,429.5,428.91,429.43,3183.0
2020-08-12 14:05:00,429.53,429.74,428.81,428.81,4365.0,429.53,429.74,428.81,428.81,4365.0
2020-08-12 14:10:00,428.89,429.02,428.56,428.63,3411.0,428.89,429.02,428.56,428.63,3411.0
2020-08-12 14:15:00,428.72,429.14,428.69,429.0,2629.0,428.72,429.14,428.69,429.0,2629.0
2020-08-12 14:20:00,428.89,429.79,428.85,429.66,2500.0,428.89,429.79,428.85,429.66,2500.0
2020-08-12 14:25:00,429.6,429.74,429.47,429.48,2078.0,429.6,429.74,429.47,429.48,2078.0
2020-08-12 14:30:00,429.51,429.73,428.26,428.26,5851.0,429.51,429.73,428.26,428.26,5851.0
2020-08-12 14:35:00,428.12,428.14,427.74,428.02,2600.0,428.12,428.14,427.74,428.02,2600.0
2020-08-12 14:40:00,428.16,428.34,428.04,428.16,4000.0,428.16,428.34,428.04,428.16,4000.0
2020-08-12 14:45:00,428.24,428.38,428.0,428.09,4924.0,428.24,428.38,428.0,428.09,4924.0
2020-08-12 14:50:00,428.06,428.06,426.84,427.04,6229.0,428.06,428.06,426.84,427.04,6229.0
2020-08-12 14:55:00,427.19,427.38,426.79,427.23,22312.0,427.19,427.38,426.79,427.23,22312.0
2020-08-12 15:00:00,427.31,427.66,427.2,427.36,7716.0,427.31,427.66,427.2,427.36,7716.0
2020-08-12 15:05:00,427.43,428.13,427.35,427.78,4435.0,427.43,428.13,427.35,427.78,4435.0
2020-08-12 15:10:00,428.04,428.85,427.95,428.85,4328.0,428.04,428.85,427.95,428.85,4328.0
2020-08-12 15:15:00,428.63,429.31,428.32,429.31,4838.0,428.63,429.31,428.32,429.31,4838.0
2020-08-12 15:20:00,429.34,429.57,428.87,429.22,5419.0,429.34,429.57,428.87,429.22,5419.0
2020-08-12 15:25:00,429.14,429.15,427.69,427.79,9429.0,429.14,429.15,427.69,427.79,9429.0
2020-08-12 15:30:00,427.67,427.88,426.28,426.56,10178.0,427.67,427.88,426.28,426.56,10178.0
2020-08-12 15:35:00,426.64,427.14,426.25,427.14,14329.0,426.64,427.14,426.25,427.14,14329.0
2020-08-12 15:40:00,427.04,427.51,426.98,427.41,13269.0,427.04,427.51,426.98,427.41,13269.0
2020-08-12 15:45:00,427.47,427.58,426.98,427.13,12369.0,427.47,427.58,426.98,427.13,12369.0
2020-08-12 15:50:00,427.34,427.55,426.09,426.31,20574.0,427.34,427.55,426.09,426.31,20574.0
2020-08-12 15:55:00,426.37,427.36,426.01,427.13,50500.0,426.37,427.36,426.01,427.13,50500.0
2020-08-13 09:30:00,427.86,430.32,426.71,429.58,75634.0,427.86,430.32,426.71,429.58,75634.0
2020-08-13 09:35:00,429.25,435.0,429.14,434.7,22288.0,429.25,435.0,429.14,434.7,22288.0
2020-08-13 09:40:00,434.5,435.46,433.0,433.47,23049.0,434.5,435.46,433.0,433.47,23049.0
2020-08-13 09:45:00,434.38,436.21,431.87,432.0,11812.0,434.38,436.21,431.87,432.0,11812.0
2020-08-13 09:50:00,431.96,433.62,431.82,432.09,8815.0,431.96,433.62,431.82,432.09,8815.0
2020-08-13 09:55:00,432.47,435.18,432.26,435.18,10285.0,432.47,435.18,432.26,435.18,10285.0
2020-08-13 10:00:00,435.08,436.49,434.23,435.49,12327.0,435.08,436.49,434.23,435.49,12327.0
2020-08-13 10:05:00,435.47,436.45,435.22,435.29,7132.0,435.47,436.45,435.22,435.29,7132.0
2020-08-13 10:10:00,435.13,435.23,434.55,435.22,5472.0,435.13,435.23,434.55,435.22,5472.0
2020-08-13 10:15:00,435.09,435.2,431.92,434.56,7165.0,435.09,435.2,431.92,434.56,7165.0
2020-08-13 10:20:00,434.92,437.0,434.75,436.36,10479.0,434.92,437.0,434.75,436.36,10479.0
2020-08-13 10:25:00,436.7,438.0,435.9,437.85,16194.0,436.7,438.0,435.9,437.85,16194.0
2020-08-13 10:30:00,437.71,437.99,436.6,437.72,7841.0,437.71,437.99,436.6,437.72,7841.0
2020-08-13 10:35:00,437.17,437.86,436.53,437.33,7702.0,437.17,437.86,436.53,437.33,7702.0
2020-08-13 10:40:00,437.44,438.13,437.15,437.83,4864.0,437.44,438.13,437.15,437.83,4864.0
2020-08-13 10:45:00,437.4,438.38,437.08,438.17,7173.0,437.4,438.38,437.08,438.17,7173.0
2020-08-13 10:50:00,438.09,438.5,437.77,438.01,5443.0,438.09,438.5,437.77,438.01,5443.0
2020-08-13 10:55:00,437.73,437.82,436.74,437.09,8621.0,437.73,437.82,436.74,437.09,8621.0
2020-08-13 11:00:00,437.07,438.71,437.02,438.44,3996.0,437.07,438.71,437.02,438.44,3996.0
2020-08-13 11:05:00,438.89,438.89,437.71,437.93,5508.0,438.89,438.89,437.71,437.93,5508.0
2020-08-13 11:10:00,437.9,437.9,436.67,437.13,5708.0,437.9,437.9,436.67,437.13,5708.0
2020-08-13 11:15:00,437.13,437.85,436.78,437.07,2069.0,437.13,437.85,436.78,437.07,2069.0
2020-08-13 11:20:00,436.69,436.7,436.08,436.14,2067.0,436.69,436.7,436.08,436.14,2067.0
2020-08-13 11:25:00,436.34,436.76,434.71,434.94,4167.0,436.34,436.76,434.71,434.94,4167.0
2020-08-13 11:30:00,435.34,435.34,433.65,434.47,8471.0,435.34,435.34,433.65,434.47,8471.0
2020-08-13 11:35:00,434.4,434.87,434.09,434.65,6973.0,434.4,434.87,434.09,434.65,6973.0
2020-08-13 11:40:00,434.48,434.81,433.91,434.66,3833.0,434.48,434.81,433.91,434.66,3833.0
2020-08-13 11:45:00,434.56,435.44,434.56,434.84,11633.0,434.56,435.44,434.56,434.84,11633.0
2020-08-13 11:50:00,434.99,435.25,434.68,434.8,5707.0,434.99,435.25,434.68,434.8,5707.0
2020-08-13 11:55:00,434.97,435.1,434.88,435.0,3810.0,434.97,435.1,434.88,435.0,3810.0
2020-08-13 12:00:00,435.05,435.87,435.05,435.63,7338.0,435.05,435.87,435.05,435.63,7338.0
2020-08-13 12:05:00,435.79,436.63,435.79,435.97,5037.0,435.79,436.63,435.79,435.97,5037.0
2020-08-13 12:10:00,436.05,436.66,435.72,436.54,3001.0,436.05,436.66,435.72,436.54,3001.0
2020-08-13 12:15:00,436.47,437.77,436.47,437.72,13858.0,436.47,437.77,436.47,437.72,13858.0
2020-08-13 12:20:00,437.7,438.38,437.32,438.16,13609.0,437.7,438.38,437.32,438.16,13609.0
2020-08-13 12:25:00,438.13,438.92,438.13,438.91,5608.0,438.13,438.92,438.13,438.91,5608.0
2020-08-13 12:30:00,438.93,439.81,438.77,439.26,6581.0,438.93,439.81,438.77,439.26,6581.0
2020-08-13 12:35:00,439.37,439.72,438.79,438.89,5894.0,439.37,439.72,438.79,438.89,5894.0
2020-08-13 12:40:00,438.98,439.38,438.93,439.22,4330.0,438.98,439.38,438.93,439.22,4330.0
2020-08-13 12:45:00,439.35,439.77,439.07,439.63,7485.0,439.35,439.77,439.07,439.63,7485.0
2020-08-13 12:50:00,439.56,439.56,438.3,438.48,12159.0,439.56,439.56,438.3,438.48,12159.0
2020-08-13 12:55:00,438.6,438.93,438.6,438.82,7526.0,438.6,438.93,438.6,438.82,7526.0
2020-08-13 13:00:00,438.94,439.26,438.4,438.4,9474.0,438.94,439.26,438.4,438.4,9474.0
2020-08-13 13:05:00,438.47,438.52,437.92,438.17,6189.0,438.47,438.52,437.92,438.17,6189.0
2020-08-13 13:10:00,438.35,438.93,438.35,438.68,2930.0,438.35,438.93,438.35,438.68,2930.0
2020-08-13 13:15:00,438.55,438.55,437.44,437.8,5777.0,438.55,438.55,437.44,437.8,5777.0
2020-08-13 13:20:00,437.9,439.08,437.76,438.74,13824.0,437.9,439.08,437.76,438.74,13824.0
2020-08-13 13:25:00,438.69,439.18,438.12,438.95,14422.0,438.69,439.18,438.12,438.95,14422.0
2020-08-13 13:30:00,438.74,439.11,437.69,437.73,13151.0,438.74,439.11,437.69,437.73,13151.0
2020-08-13 13:35:00,437.8,438.16,437.35,438.13,7134.0,437.8,438.16,437.35,438.13,7134.0
2020-08-13 13:40:00,438.19,438.87,437.83,438.87,6861.0,438.19,438.87,437.83,438.87,6861.0
2020-08-13 13:45:00,438.79,438.94,438.01,438.86,5112.0,438.79,438.94,438.01,438.86,5112.0
2020-08-13 13:50:00,438.9,439.66,438.6,439.66,10750.0,438.9,439.66,438.6,439.66,10750.0
2020-08-13 13:55:00,439.64,439.64,438.64,438.82,5193.0,439.64,439.64,438.64,438.82,5193.0
2020-08-13 14:00:00,438.88,439.04,437.58,438.03,4547.0,438.88,439.04,437.58,438.03,4547.0
2020-08-13 14:05:00,438.05,438.15,437.62,437.98,5863.0,438.05,438.15,437.62,437.98,5863.0
2020-08-13 14:10:00,437.94,438.07,437.35,438.07,9172.0,437.94,438.07,437.35,438.07,9172.0
2020-08-13 14:15:00,438.13,438.28,436.55,436.68,18457.0,438.13,438.28,436.55,436.68,18457.0
2020-08-13 14:20:00,436.88,437.03,435.27,435.63,11993.0,436.88,437.03,435.27,435.63,11993.0
2020-08-13 14:25:00,435.66,437.5,435.66,437.19,7927.0,435.66,437.5,435.66,437.19,7927.0
2020-08-13 14:30:00,437.37,437.92,436.86,437.73,5544.0,437.37,437.92,436.86,437.73,5544.0
2020-08-13 14:35:00,437.55,437.61,436.64,437.01,4786.0,437.55,437.61,436.64,437.01,4786.0
2020-08-13 14:40:00,436.87,437.67,436.87,437.31,3218.0,436.87,437.67,436.87,437.31,3218.0
2020-08-13 14:45:00,437.31,438.59,437.18,437.67,6044.0,437.31,438.59,437.18,437.67,6044.0
2020-08-13 14:50:00,437.46,437.5,436.12,437.48,6728.0,437.46,437.5,436.12,437.48,6728.0
2020-08-13 14:55:00,437.37,438.01,436.99,437.29,5620.0,437.37,438.01,436.99,437.29,5620.0
2020-08-13 15:00:00,437.42,437.57,436.93,437.38,4100.0,437.42,437.57,436.93,437.38,4100.0
2020-08-13 15:05:00,437.12,437.56,436.91,437.37,5770.0,437.12,437.56,436.91,437.37,5770.0
2020-08-13 15:10:00,437.26,438.15,436.91,437.81,7388.0,437.26,438.15,436.91,437.81,7388.0
2020-08-13 15:15:00,437.84,438.57,437.7,438.49,5643.0,437.84,438.57,437.7,438.49,5643.0
2020-08-13 15:20:00,438.5,438.99,438.22,438.71,7002.0,438.5,438.99,438.22,438.71,7002.0
2020-08-13 15:25:00,438.66,438.93,438.49,438.87,5138.0,438.66,438.93,438.49,438.87,5138.0
2020-08-13 15:30:00,438.79,438.96,438.5,438.74,10423.0,438.79,438.96,438.5,438.74,10423.0
2020-08-13 15:35:00,438.76,439.31,438.05,438.19,12056.0,438.76,439.31,438.05,438.19,12056.0
2020-08-13 15:40:00,438.23,438.76,437.77,438.47,12171.0,438.23,438.76,437.77,438.47,12171.0
2020-08-13 15:45:00,438.46,438.75,438.26,438.44,11337.0,438.46,438.75,438.26,438.44,11337.0
2020-08-13 15:50:00,438.78,439.21,438.37,439.14,30995.0,438.78,439.21,438.37,439.14,30995.0
2020-08-13 15:55:00,439.07,439.35,438.41,438.45,60778.0,439.07,439.35,438.41,438.45,60778.0
2020-08-14 09:30:00,438.36,441.58,438.29,439.5,44649.0,438.36,441.58,438.29,439.5,44649.0
2020-08-14 09:35:00,439.71,441.5,439.03,441.05,4837.0,439.71,441.5,439.03,441.05,4837.0
2020-08-14 09:40:00,441.27,442.9,440.67,442.69,10312.0,441.27,442.9,440.67,442.69,10312.0
2020-08-14 09:45:00,442.25,442.36,439.37,439.53,15713.0,442.25,442.36,439.37,439.53,15713.0
2020-08-14 09:50:00,439.59,439.75,437.66,438.0,18362.0,439.59,439.75,437.66,438.0,18362.0
2020-08-14 09:55:00,438.44,440.48,438.44,440.07,12272.0,438.44,440.48,438.44,440.07,12272.0
2020-08-14 10:00:00,440.32,440.79,439.4,439.48,7084.0,440.32,440.79,439.4,439.48,7084.0
2020-08-14 10:05:00,440.23,441.03,439.13,439.13,4462.0,440.23,441.03,439.13,439.13,4462.0
2020-08-14 10:10:00,439.27,439.9,438.13,438.41,8184.0,439.27,439.9,438.13,438.41,8184.0
2020-08-14 10:15:00,438.68,439.45,437.53,438.0,16953.0,438.68,439.45,437.53,438.0,16953.0
2020-08-14 10:20:00,437.97,438.4,437.51,438.25,10081.0,437.97,438.4,437.51,438.25,10081.0
2020-08-14 10:25:00,438.31,438.43,435.94,436.3,24036.0,438.31,438.43,435.94,436.3,24036.0
2020-08-14 10:30:00,436.06,437.56,435.39,437.35,5906.0,436.06,437.56,435.39,437.35,5906.0
2020-08-14 10:35:00,437.47,437.47,436.1,436.59,5801.0,437.47,437.47,436.1,436.59,5801.0
2020-08-14 10:40:00,436.89,437.73,436.76,437.73,3042.0,436.89,437.73,436.76,437.73,3042.0
2020-08-14 10:45:00,438.1,439.72,438.09,439.42,3862.0,438.1,439.72,438.09,439.42,3862.0
2020-08-14 10:50:00,439.6,439.88,438.23,438.54,3540.0,439.6,439.88,438.23,438.54,3540.0
2020-08-14 10:55:00,438.29,438.29,436.84,437.39,3385.0,438.29,438.29,436.84,437.39,3385.0
2020-08-14 11:00:00,437.41,437.93,436.82,437.26,5900.0,437.41,437.93,436.82,437.26,5900.0
2020-08-14 11:05:00,437.53,439.02,437.53,438.74,2814.0,437.53,439.02,437.53,438.74,2814.0
2020-08-14 11:10:00,439.08,439.08,438.27,438.27,2536.0,439.08,439.08,438.27,438.27,2536.0
2020-08-14 11:15:00,438.71,438.71,437.04,437.65,2824.0,438.71,438.71,437.04,437.65,2824.0
2020-08-14 11:20:00,437.26,438.16,437.26,438.02,4902.0,437.26,438.16,437.26,438.02,4902.0
2020-08-14 11:25:00,437.93,438.07,437.65,438.07,2535.0,437.93,438.07,437.65,438.07,2535.0
2020-08-14 11:30:00,438.15,438.45,437.88,438.31,2017.0,438.15,438.45,437.88,438.31,2017.0
2020-08-14 11:35:00,438.5,438.5,437.36,437.5,2345.0,438.5,438.5,437.36,437.5,2345.0
2020-08-14 11:40:00,437.74,437.81,436.61,436.62,2276.0,437.74,437.81,436.61,436.62,2276.0
2020-08-14 11:45:00,436.96,437.65,436.93,437.24,3349.0,436.96,437.65,436.93,437.24,3349.0
2020-08-14 11:50:00,437.03,437.63,436.77,436.78,2729.0,437.03,437.63,436.77,436.78,2729.0
2020-08-14 11:55:00,437.17,437.21,436.5,436.5,900.0,437.17,437.21,436.5,436.5,900.0
2020-08-14 12:00:00,436.57,437.29,436.56,437.12,3700.0,436.57,437.29,436.56,437.12,3700.0
2020-08-14 12:05:00,437.26,437.26,436.92,437.04,703.0,437.26,437.26,436.92,437.04,703.0
2020-08-14 12:10:00,437.05,437.23,436.4,436.5,2899.0,437.05,437.23,436.4,436.5,2899.0
2020-08-14 12:15:00,436.32,436.87,436.32,436.87,3770.0,436.32,436.87,436.32,436.87,3770.0
2020-08-14 12:20:00,436.9,437.5,436.9,437.25,1680.0,436.9,437.5,436.9,437.25,1680.0
2020-08-14 12:25:00,437.2,437.2,436.56,436.61,1677.0,437.2,437.2,436.56,436.61,1677.0
2020-08-14 12:30:00,436.74,437.04,436.66,437.04,1500.0,436.74,437.04,436.66,437.04,1500.0
2020-08-14 12:35:00,437.16,437.6,437.03,437.5,3399.0,437.16,437.6,437.03,437.5,3399.0
2020-08-14 12:40:00,437.27,437.87,437.27,437.85,1601.0,437.27,437.87,437.27,437.85,1601.0
2020-08-14 12:45:00,437.87,438.5,437.64,438.0,2200.0,437.87,438.5,437.64,438.0,2200.0
2020-08-14 12:50:00,437.77,438.11,437.64,438.11,1940.0,437.77,438.11,437.64,438.11,1940.0
2020-08-14 12:55:00,438.09,438.09,437.58,437.91,4007.0,438.09,438.09,437.58,437.91,4007.0
2020-08-14 13:00:00,437.94,438.37,437.51,437.51,6130.0,437.94,438.37,437.51,437.51,6130.0
2020-08-14 13:05:00,437.46,437.67,437.31,437.39,1401.0,437.46,437.67,437.31,437.39,1401.0
2020-08-14 13:10:00,437.58,437.89,437.58,437.83,800.0,437.58,437.89,437.58,437.83,800.0
2020-08-14 13:15:00,437.51,437.51,436.72,436.78,8626.0,437.51,437.51,436.72,436.78,8626.0
2020-08-14 13:20:00,436.83,436.84,436.45,436.84,5880.0,436.83,436.84,436.45,436.84,5880.0
2020-08-14 13:25:00,436.75,436.99,436.63,436.78,5372.0,436.75,436.99,436.63,436.78,5372.0
2020-08-14 13:30:00,436.86,436.91,436.08,436.29,7522.0,436.86,436.91,436.08,436.29,7522.0
2020-08-14 13:35:00,436.35,436.36,436.03,436.29,2750.0,436.35,436.36,436.03,436.29,2750.0
2020-08-14 13:40:00,436.28,436.28,434.9,435.0,43934.0,436.28,436.28,434.9,435.0,43934.0
2020-08-14 13:45:00,435.05,435.42,434.95,435.33,3502.0,435.05,435.42,434.95,435.33,3502.0
2020-08-14 13:50:00,435.34,436.05,435.14,436.0,2849.0,435.34,436.05,435.14,436.0,2849.0
2020-08-14 13:55:00,436.14,436.49,435.89,436.49,2353.0,436.14,436.49,435.89,436.49,2353.0
2020-08-14 14:00:00,436.38,436.43,435.76,435.76,1258.0,436.38,436.43,435.76,435.76,1258.0
2020-08-14 14:05:00,435.9,436.19,435.6,436.19,2261.0,435.9,436.19,435.6,436.19,2261.0
2020-08-14 14:10:00,436.06,436.5,436.05,436.17,1977.0,436.06,436.5,436.05,436.17,1977.0
2020-08-14 14:15:00,436.27,436.28,435.68,435.68,1699.0,436.27,436.28,435.68,435.68,1699.0
2020-08-14 14:20:00,435.82,435.85,435.43,435.76,3923.0,435.82,435.85,435.43,435.76,3923.0
2020-08-14 14:25:00,435.75,435.75,435.0,435.38,6016.0,435.75,435.75,435.0,435.38,6016.0
2020-08-14 14:30:00,435.46,435.7,435.25,435.59,2906.0,435.46,435.7,435.25,435.59,2906.0
2020-08-14 14:35:00,435.61,435.61,435.34,435.44,1866.0,435.61,435.61,435.34,435.44,1866.0
2020-08-14 14:40:00,435.29,435.45,435.15,435.42,7488.0,435.29,435.45,435.15,435.42,7488.0
2020-08-14 14:45:00,435.4,435.82,435.36,435.68,2200.0,435.4,435.82,435.36,435.68,2200.0
2020-08-14 14:50:00,435.72,436.07,435.64,435.68,1601.0,435.72,436.07,435.64,435.68,1601.0
2020-08-14 14:55:00,435.72,436.12,435.58,435.99,1173.0,435.72,436.12,435.58,435.99,1173.0
2020-08-14 15:00:00,436.0,436.2,435.8,435.96,1570.0,436.0,436.2,435.8,435.96,1570.0
2020-08-14 15:05:00,436.04,436.11,435.62,435.62,1952.0,436.04,436.11,435.62,435.62,1952.0
2020-08-14 15:10:00,435.65,435.77,435.36,435.51,1200.0,435.65,435.77,435.36,435.51,1200.0
2020-08-14 15:15:00,435.52,435.53,435.17,435.17,2612.0,435.52,435.53,435.17,435.17,2612.0
2020-08-14 15:20:00,435.49,435.7,435.2,435.24,1700.0,435.49,435.7,435.2,435.24,1700.0
2020-08-14 15:25:00,435.14,435.6,435.0,435.39,6048.0,435.14,435.6,435.0,435.39,6048.0
2020-08-14 15:30:00,435.19,435.64,435.17,435.53,3239.0,435.19,435.64,435.17,435.53,3239.0
2020-08-14 15:35:00,435.43,435.58,435.2,435.34,2781.0,435.43,435.58,435.2,435.34,2781.0
2020-08-14 15:40:00,435.35,435.41,434.8,435.05,10094.0,435.35,435.41,434.8,435.05,10094.0
2020-08-14 15:45:00,435.15,435.34,434.38,434.4,10581.0,435.15,435.34,434.38,434.4,10581.0
2020-08-14 15:50:00,434.37,435.88,434.32,435.72,22302.0,434.37,435.88,434.32,435.72,22302.0
2020-08-14 15:55:00,435.67,436.1,435.28,436.0,55045.0,435.67,436.1,435.28,436.0,55045.0
2020-08-17 09:30:00,436.98,439.99,436.98,438.94,47818.0,436.98,439.99,436.98,438.94,47818.0
2020-08-17 09:35:00,438.74,441.5,438.74,440.85,22164.0,438.74,441.5,438.74,440.85,22164.0
2020-08-17 09:40:00,440.88,444.93,440.87,444.34,43818.0,440.88,444.93,440.87,444.34,43818.0
2020-08-17 09:45:00,444.29,444.72,442.75,443.15,24837.0,444.29,444.72,442.75,443.15,24837.0
2020-08-17 09:50:00,443.34,444.75,443.28,443.65,35093.0,443.34,444.75,443.28,443.65,35093.0
2020-08-17 09:55:00,443.69,444.31,443.03,443.67,29400.0,443.69,444.31,443.03,443.67,29400.0
2020-08-17 10:00:00,443.78,445.15,443.68,444.5,36336.0,443.78,445.15,443.68,444.5,36336.0
2020-08-17 10:05:00,444.41,444.49,443.55,443.83,15668.0,444.41,444.49,443.55,443.83,15668.0
2020-08-17 10:10:00,443.81,444.14,442.7,442.77,18665.0,443.81,444.14,442.7,442.77,18665.0
2020-08-17 10:15:00,442.76,444.19,442.39,443.5,18070.0,442.76,444.19,442.39,443.5,18070.0
2020-08-17 10:20:00,443.49,443.92,442.61,443.5,13581.0,443.49,443.92,442.61,443.5,13581.0
2020-08-17 10:25:00,443.5,443.8,443.05,443.62,20201.0,443.5,443.8,443.05,443.62,20201.0
2020-08-17 10:30:00,443.92,444.63,443.56,444.36,23846.0,443.92,444.63,443.56,444.36,23846.0
2020-08-17 10:35:00,444.24,444.57,443.52,444.12,10887.0,444.24,444.57,443.52,444.12,10887.0
2020-08-17 10:40:00,444.08,444.08,442.76,442.81,11697.0,444.08,444.08,442.76,442.81,11697.0
2020-08-17 10:45:00,442.74,442.74,441.46,442.34,10935.0,442.74,442.74,441.46,442.34,10935.0
2020-08-17 10:50:00,442.38,443.08,442.17,442.22,11933.0,442.38,443.08,442.17,442.22,11933.0
2020-08-17 10:55:00,442.16,442.2,440.75,440.83,18382.0,442.16,442.2,440.75,440.83,18382.0
2020-08-17 11:00:00,440.8,440.8,439.63,439.92,13849.0,440.8,440.8,439.63,439.92,13849.0
2020-08-17 11:05:00,440.29,440.36,439.45,439.72,11757.0,440.29,440.36,439.45,439.72,11757.0
2020-08-17 11:10:00,439.79,440.25,439.53,440.03,11227.0,439.79,440.25,439.53,440.03,11227.0
2020-08-17 11:15:00,440.08,441.89,440.08,441.4,14368.0,440.08,441.89,440.08,441.4,14368.0
2020-08-17 11:20:00,441.61,441.61,439.61,440.72,9689.0,441.61,441.61,439.61,440.72,9689.0
2020-08-17 11:25:00,440.78,441.56,440.66,441.25,8759.0,440.78,441.56,440.66,441.25,8759.0
2020-08-17 11:30:00,441.27,441.46,440.66,440.66,5423.0,441.27,441.46,440.66,440.66,5423.0
2020-08-17 11:35:00,440.57,441.37,440.55,440.94,7756.0,440.57,441.37,440.55,440.94,7756.0
2020-08-17 11:40:00,441.07,441.31,440.55,441.07,6345.0,441.07,441.31,440.55,441.07,6345.0
2020-08-17 11:45:00,441.08,441.79,441.07,441.55,9218.0,441.08,441.79,441.07,441.55,9218.0
2020-08-17 11:50:00,441.45,441.69,441.23,441.24,4900.0,441.45,441.69,441.23,441.24,4900.0
2020-08-17 11:55:00,441.33,441.8,441.33,441.54,10171.0,441.33,441.8,441.33,441.54,10171.0
2020-08-17 12:00:00,441.58,441.69,441.26,441.69,10938.0,441.58,441.69,441.26,441.69,10938.0
2020-08-17 12:05:00,441.6,441.6,441.13,441.36,6514.0,441.6,441.6,441.13,441.36,6514.0
2020-08-17 12:10:00,441.39,441.55,440.82,440.97,7379.0,441.39,441.55,440.82,440.97,7379.0
2020-08-17 12:15:00,441.09,441.37,440.25,440.25,7676.0,441.09,441.37,440.25,440.25,7676.0
2020-08-17 12:20:00,440.17,440.87,439.91,440.87,8050.0,440.17,440.87,439.91,440.87,8050.0
2020-08-17 12:25:00,440.85,441.06,440.28,440.28,5369.0,440.85,441.06,440.28,440.28,5369.0
2020-08-17 12:30:00,439.93,440.27,439.85,439.92,4100.0,439.93,440.27,439.85,439.92,4100.0
2020-08-17 12:35:00,440.0,440.68,439.92,440.66,5846.0,440.0,440.68,439.92,440.66,5846.0
2020-08-17 12:40:00,440.64,441.25,440.3,441.24,4898.0,440.64,441.25,440.3,441.24,4898.0
2020-08-17 12:45:00,441.18,441.74,441.15,441.28,7698.0,441.18,441.74,441.15,441.28,7698.0
2020-08-17 12:50:00,441.38,441.52,441.09,441.26,6564.0,441.38,441.52,441.09,441.26,6564.0
2020-08-17 12:55:00,441.31,441.32,440.86,440.87,4939.0,441.31,441.32,440.86,440.87,4939.0
2020-08-17 13:00:00,440.95,441.7,440.95,441.52,6973.0,440.95,441.7,440.95,441.52,6973.0
2020-08-17 13:05:00,441.68,441.75,441.44,441.54,10156.0,441.68,441.75,441.44,441.54,10156.0
2020-08-17 13:10:00,441.57,441.79,441.4,441.55,11343.0,441.57,441.79,441.4,441.55,11343.0
2020-08-17 13:15:00,441.62,441.65,441.03,441.44,8485.0,441.62,441.65,441.03,441.44,8485.0
2020-08-17 13:20:00,441.48,441.48,441.01,441.29,7237.0,441.48,441.48,441.01,441.29,7237.0
2020-08-17 13:25:00,441.2,441.55,441.08,441.55,6712.0,441.2,441.55,441.08,441.55,6712.0
2020-08-17 13:30:00,441.5,441.69,441.31,441.56,6008.0,441.5,441.69,441.31,441.56,6008.0
2020-08-17 13:35:00,441.51,441.86,441.41,441.79,8157.0,441.51,441.86,441.41,441.79,8157.0
2020-08-17 13:40:00,441.79,441.9,440.93,441.1,6200.0,441.79,441.9,440.93,441.1,6200.0
2020-08-17 13:45:00,441.14,441.91,441.02,441.77,6050.0,441.14,441.91,441.02,441.77,6050.0
2020-08-17 13:50:00,441.87,441.87,441.43,441.79,5720.0,441.87,441.87,441.43,441.79,5720.0
2020-08-17 13:55:00,441.78,442.42,441.61,442.42,6246.0,441.78,442.42,441.61,442.42,6246.0
2020-08-17 14:00:00,442.3,442.33,441.79,441.79,7646.0,442.3,442.33,441.79,441.79,7646.0
2020-08-17 14:05:00,441.73,442.02,441.73,441.85,6469.0,441.73,442.02,441.73,441.85,6469.0
2020-08-17 14:10:00,441.91,442.04,441.51,441.6,7235.0,441.91,442.04,441.51,441.6,7235.0
2020-08-17 14:15:00,441.69,441.87,441.57,441.72,6980.0,441.69,441.87,441.57,441.72,6980.0
2020-08-17 14:20:00,441.62,441.63,441.22,441.59,13664.0,441.62,441.63,441.22,441.59,13664.0
2020-08-17 14:25:00,441.65,441.87,441.34,441.62,6353.0,441.65,441.87,441.34,441.62,6353.0
2020-08-17 14:30:00,441.62,442.31,441.31,442.21,9689.0,441.62,442.31,441.31,442.21,9689.0
2020-08-17 14:35:00,442.22,443.19,442.17,443.03,12128.0,442.22,443.19,442.17,443.03,12128.0
2020-08-17 14:40:00,442.93,443.27,442.89,443.2,5218.0,442.93,443.27,442.89,443.2,5218.0
2020-08-17 14:45:00,443.15,443.42,442.71,442.71,8819.0,443.15,443.42,442.71,442.71,8819.0
2020-08-17 14:50:00,442.7,442.7,441.7,442.23,9854.0,442.7,442.7,441.7,442.23,9854.0
2020-08-17 14:55:00,442.17,443.06,442.15,442.42,9225.0,442.17,443.06,442.15,442.42,9225.0
2020-08-17 15:00:00,442.31,442.32,441.68,441.78,7422.0,442.31,442.32,441.68,441.78,7422.0
2020-08-17 15:05:00,441.61,442.15,441.59,442.12,6036.0,441.61,442.15,441.59,442.12,6036.0
2020-08-17 15:10:00,442.03,442.19,441.78,441.87,10640.0,442.03,442.19,441.78,441.87,10640.0
2020-08-17 15:15:00,441.96,442.48,441.87,442.36,9990.0,441.96,442.48,441.87,442.36,9990.0
2020-08-17 15:20:00,442.28,442.48,441.98,442.45,8609.0,442.28,442.48,441.98,442.45,8609.0
2020-08-17 15:25:00,442.42,443.33,442.36,443.33,12254.0,442.42,443.33,442.36,443.33,12254.0
2020-08-17 15:30:00,443.41,443.5,442.97,443.29,11439.0,443.41,443.5,442.97,443.29,11439.0
2020-08-17 15:35:00,443.28,443.31,442.97,443.11,10783.0,443.28,443.31,442.97,443.11,10783.0
2020-08-17 15:40:00,443.18,443.38,443.1,443.33,15252.0,443.18,443.38,443.1,443.33,15252.0
2020-08-17 15:45:00,443.27,443.7,443.09,443.56,19252.0,443.27,443.7,443.09,443.56,19252.0
2020-08-17 15:50:00,443.56,443.67,442.33,442.46,28363.0,443.56,443.67,442.33,442.46,28363.0
2020-08-17 15:55:00,442.53,443.16,442.23,442.25,59216.0,442.53,443.16,442.23,442.25,59216.0
2020-08-18 09:30:00,441.72,444.0,441.72,443.32,74832.0,441.72,444.0,441.72,443.32,74832.0
2020-08-18 09:35:00,443.19,443.45,441.22,442.55,22790.0,443.19,443.45,441.22,442.55,22790.0
2020-08-18 09:40:00,442.4,444.36,442.4,442.73,29450.0,442.4,444.36,442.4,442.73,29450.0
2020-08-18 09:45:00,442.9,443.15,441.03,442.27,22912.0,442.9,443.15,441.03,442.27,22912.0
2020-08-18 09:50:00,442.26,443.9,441.8,443.02,36736.0,442.26,443.9,441.8,443.02,36736.0
2020-08-18 09:55:00,443.11,443.22,440.38,441.59,14307.0,443.11,443.22,440.38,441.59,14307.0
2020-08-18 10:00:00,441.59,441.59,439.82,440.19,16657.0,441.59,441.59,439.82,440.19,16657.0
2020-08-18 10:05:00,440.13,440.39,438.25,438.57,21101.0,440.13,440.39,438.25,438.57,21101.0
2020-08-18 10:10:00,438.4,440.21,438.29,439.46,19007.0,438.4,440.21,438.29,439.46,19007.0
2020-08-18 10:15:00,439.29,440.4,438.93,439.25,16938.0,439.29,440.4,438.93,439.25,16938.0
2020-08-18 10:20:00,439.1,439.17,438.22,438.44,16283.0,439.1,439.17,438.22,438.44,16283.0
2020-08-18 10:25:00,438.45,438.65,436.51,436.54,15238.0,438.45,438.65,436.51,436.54,15238.0
2020-08-18 10:30:00,436.2,437.61,435.3,436.7,17010.0,436.2,437.61,435.3,436.7,17010.0
2020-08-18 10:35:00,437.0,437.3,436.31,436.59,19120.0,437.0,437.3,436.31,436.59,19120.0
2020-08-18 10:40:00,436.66,437.49,435.47,436.65,17716.0,436.66,437.49,435.47,436.65,17716.0
2020-08-18 10:45:00,436.82,437.83,436.66,437.8,11773.0,436.82,437.83,436.66,437.8,11773.0
2020-08-18 10:50:00,437.87,438.43,437.37,437.63,10403.0,437.87,438.43,437.37,437.63,10403.0
2020-08-18 10:55:00,437.5,437.5,436.33,436.81,12569.0,437.5,437.5,436.33,436.81,12569.0
2020-08-18 11:00:00,436.85,438.48,436.84,438.17,16436.0,436.85,438.48,436.84,438.17,16436.0
2020-08-18 11:05:00,438.05,438.92,437.43,438.92,18596.0,438.05,438.92,437.43,438.92,18596.0
2020-08-18 11:10:00,439.03,439.29,437.89,437.89,15333.0,439.03,439.29,437.89,437.89,15333.0
2020-08-18 11:15:00,437.93,438.2,437.03,437.4,13384.0,437.93,438.2,437.03,437.4,13384.0
2020-08-18 11:20:00,437.39,438.92,437.23,438.92,10407.0,437.39,438.92,437.23,438.92,10407.0
2020-08-18 11:25:00,439.01,439.01,437.81,438.09,13688.0,439.01,439.01,437.81,438.09,13688.0
2020-08-18 11:30:00,438.04,438.4,437.65,438.28,9782.0,438.04,438.4,437.65,438.28,9782.0
2020-08-18 11:35:00,438.31,439.38,438.12,438.7,14254.0,438.31,439.38,438.12,438.7,14254.0
2020-08-18 11:40:00,438.77,438.9,437.5,437.5,11350.0,438.77,438.9,437.5,437.5,11350.0
2020-08-18 11:45:00,437.59,438.28,437.59,437.91,6880.0,437.59,438.28,437.59,437.91,6880.0
2020-08-18 11:50:00,437.92,437.92,436.53,437.12,13077.0,437.92,437.92,436.53,437.12,13077.0
2020-08-18 11:55:00,437.24,438.14,436.99,437.78,10313.0,437.24,438.14,436.99,437.78,10313.0
2020-08-18 12:00:00,437.86,438.09,437.08,437.7,8344.0,437.86,438.09,437.08,437.7,8344.0
2020-08-18 12:05:00,437.93,438.15,437.7,437.92,6317.0,437.93,438.15,437.7,437.92,6317.0
2020-08-18 12:10:00,437.85,437.85,437.08,437.6,8550.0,437.85,437.85,437.08,437.6,8550.0
2020-08-18 12:15:00,437.63,437.69,436.88,437.15,6324.0,437.63,437.69,436.88,437.15,6324.0
2020-08-18 12:20:00,437.42,438.03,437.37,437.86,14377.0,437.42,438.03,437.37,437.86,14377.0
2020-08-18 12:25:00,437.89,437.96,437.33,437.72,12361.0,437.89,437.96,437.33,437.72,12361.0
2020-08-18 12:30:00,437.78,438.63,437.78,438.52,10785.0,437.78,438.63,437.78,438.52,10785.0
2020-08-18 12:35:00,438.56,438.57,437.54,437.59,5536.0,438.56,438.57,437.54,437.59,5536.0
2020-08-18 12:40:00,437.34,438.36,437.08,438.3,8903.0,437.34,438.36,437.08,438.3,8903.0
2020-08-18 12:45:00,438.3,438.39,437.39,438.39,10641.0,438.3,438.39,437.39,438.39,10641.0
2020-08-18 12:50:00,438.47,438.5,437.67,437.69,11561.0,438.47,438.5,437.67,437.69,11561.0
2020-08-18 12:55:00,437.68,438.06,437.47,437.96,10901.0,437.68,438.06,437.47,437.96,10901.0
2020-08-18 13:00:00,437.96,438.58,437.66,438.23,10428.0,437.96,438.58,437.66,438.23,10428.0
2020-08-18 13:05:00,438.31,439.33,438.31,439.14,11796.0,438.31,439.33,438.31,439.14,11796.0
2020-08-18 13:10:00,439.05,439.23,438.72,438.86,9193.0,439.05,439.23,438.72,438.86,9193.0
2020-08-18 13:15:00,438.94,438.98,438.1,438.31,10105.0,438.94,438.98,438.1,438.31,10105.0
2020-08-18 13:20:00,438.23,438.43,437.29,437.29,8441.0,438.23,438.43,437.29,437.29,8441.0
2020-08-18 13:25:00,437.18,438.33,437.17,437.99,17882.0,437.18,438.33,437.17,437.99,17882.0
2020-08-18 13:30:00,438.19,438.52,438.0,438.27,8759.0,438.19,438.52,438.0,438.27,8759.0
2020-08-18 13:35:00,438.05,438.5,437.58,438.48,11502.0,438.05,438.5,437.58,438.48,11502.0
2020-08-18 13:40:00,438.46,438.46,437.57,437.73,6469.0,438.46,438.46,437.57,437.73,6469.0
2020-08-18 13:45:00,437.69,437.79,437.19,437.35,5539.0,437.69,437.79,437.19,437.35,5539.0
2020-08-18 13:50:00,437.41,437.5,437.07,437.08,8939.0,437.41,437.5,437.07,437.08,8939.0
2020-08-18 13:55:00,437.16,437.53,436.89,436.89,15836.0,437.16,437.53,436.89,436.89,15836.0
2020-08-18 14:00:00,436.86,437.76,436.86,437.38,8822.0,436.86,437.76,436.86,437.38,8822.0
2020-08-18 14:05:00,437.23,437.79,437.06,437.29,8195.0,437.23,437.79,437.06,437.29,8195.0
2020-08-18 14:10:00,437.42,437.5,437.16,437.32,5208.0,437.42,437.5,437.16,437.32,5208.0
2020-08-18 14:15:00,437.3,437.37,436.89,437.0,8660.0,437.3,437.37,436.89,437.0,8660.0
2020-08-18 14:20:00,437.12,437.54,437.12,437.18,8175.0,437.12,437.54,437.12,437.18,8175.0
2020-08-18 14:25:00,437.26,437.51,437.15,437.43,7182.0,437.26,437.51,437.15,437.43,7182.0
2020-08-18 14:30:00,437.47,437.53,436.91,437.23,7391.0,437.47,437.53,436.91,437.23,7391.0
2020-08-18 14:35:00,437.11,437.54,437.01,437.41,7815.0,437.11,437.54,437.01,437.41,7815.0
2020-08-18 14:40:00,437.5,437.6,437.2,437.25,8656.0,437.5,437.6,437.2,437.25,8656.0
2020-08-18 14:45:00,437.4,437.6,437.06,437.4,7434.0,437.4,437.6,437.06,437.4,7434.0
2020-08-18 14:50:00,437.35,437.59,437.24,437.53,7495.0,437.35,437.59,437.24,437.53,7495.0
2020-08-18 14:55:00,437.47,437.54,437.27,437.28,9952.0,437.47,437.54,437.27,437.28,9952.0
2020-08-18 15:00:00,437.29,437.74,437.19,437.53,8780.0,437.29,437.74,437.19,437.53,8780.0
2020-08-18 15:05:00,437.52,437.68,437.41,437.56,9498.0,437.52,437.68,437.41,437.56,9498.0
2020-08-18 15:10:00,437.56,437.8,437.18,437.7,17746.0,437.56,437.8,437.18,437.7,17746.0
2020-08-18 15:15:00,437.76,438.38,437.7,438.17,13878.0,437.76,438.38,437.7,438.17,13878.0
2020-08-18 15:20:00,438.21,438.67,438.09,438.16,13222.0,438.21,438.67,438.09,438.16,13222.0
2020-08-18 15:25:00,438.11,438.74,437.96,438.67,10569.0,438.11,438.74,437.96,438.67,10569.0
2020-08-18 15:30:00,438.62,439.14,438.55,438.61,29754.0,438.62,439.14,438.55,438.61,29754.0
2020-08-18 15:35:00,438.6,438.62,438.05,438.14,14727.0,438.6,438.62,438.05,438.14,14727.0
2020-08-18 15:40:00,438.22,438.44,437.7,437.77,18723.0,438.22,438.44,437.7,437.77,18723.0
2020-08-18 15:45:00,437.7,437.98,437.48,437.54,24811.0,437.7,437.98,437.48,437.54,24811.0
2020-08-18 15:50:00,437.48,437.48,436.11,436.18,46451.0,437.48,437.48,436.11,436.18,46451.0
2020-08-18 15:55:00,436.24,437.6,436.01,437.58,74726.0,436.24,437.6,436.01,437.58,74726.0
2020-08-19 09:30:00,438.0,442.36,438.0,442.22,52060.0,438.0,442.36,438.0,442.22,52060.0
2020-08-19 09:35:00,442.39,443.64,442.06,442.4,34624.0,442.39,443.64,442.06,442.4,34624.0
2020-08-19 09:40:00,442.24,442.86,439.98,439.98,28491.0,442.24,442.86,439.98,439.98,28491.0
2020-08-19 09:45:00,439.98,439.98,437.0,437.0,23326.0,439.98,439.98,437.0,437.0,23326.0
2020-08-19 09:50:00,436.92,437.46,433.56,434.01,22462.0,436.92,437.46,433.56,434.01,22462.0
2020-08-19 09:55:00,434.02,434.54,432.1,433.78,22592.0,434.02,434.54,432.1,433.78,22592.0
2020-08-19 10:00:00,434.09,434.65,432.93,434.33,22298.0,434.09,434.65,432.93,434.33,22298.0
2020-08-19 10:05:00,434.67,436.05,434.53,435.55,13233.0,434.67,436.05,434.53,435.55,13233.0
2020-08-19 10:10:00,435.49,436.22,435.36,435.8,9563.0,435.49,436.22,435.36,435.8,9563.0
2020-08-19 10:15:00,435.93,438.0,435.82,438.0,10052.0,435.93,438.0,435.82,438.0,10052.0
2020-08-19 10:20:00,437.72,437.86,436.21,436.69,10739.0,437.72,437.86,436.21,436.69,10739.0
2020-08-19 10:25:00,436.92,437.42,436.69,437.24,7482.0,436.92,437.42,436.69,437.24,7482.0
2020-08-19 10:30:00,437.25,437.45,436.49,436.64,9307.0,437.25,437.45,436.49,436.64,9307.0
2020-08-19 10:35:00,436.8,438.27,436.8,437.16,8206.0,436.8,438.27,436.8,437.16,8206.0
2020-08-19 10:40:00,437.12,437.13,435.23,435.36,7875.0,437.12,437.13,435.23,435.36,7875.0
2020-08-19 10:45:00,435.38,436.52,434.77,436.28,8196.0,435.38,436.52,434.77,436.28,8196.0
2020-08-19 10:50:00,436.11,436.82,436.07,436.38,7762.0,436.11,436.82,436.07,436.38,7762.0
2020-08-19 10:55:00,436.26,436.66,435.14,436.6,8654.0,436.26,436.66,435.14,436.6,8654.0
2020-08-19 11:00:00,436.75,436.94,435.33,435.46,7567.0,436.75,436.94,435.33,435.46,7567.0
2020-08-19 11:05:00,435.42,436.17,435.42,435.65,6022.0,435.42,436.17,435.42,435.65,6022.0
2020-08-19 11:10:00,435.75,436.14,435.42,435.85,10073.0,435.75,436.14,435.42,435.85,10073.0
2020-08-19 11:15:00,435.7,437.3,435.68,437.02,9516.0,435.7,437.3,435.68,437.02,9516.0
2020-08-19 11:20:00,436.94,438.0,436.94,437.93,9703.0,436.94,438.0,436.94,437.93,9703.0
2020-08-19 11:25:00,438.16,438.3,437.8,438.2,9168.0,438.16,438.3,437.8,438.2,9168.0
2020-08-19 11:30:00,438.11,438.9,438.01,438.64,9028.0,438.11,438.9,438.01,438.64,9028.0
2020-08-19 11:35:00,438.99,439.82,438.95,439.4,9953.0,438.99,439.82,438.95,439.4,9953.0
2020-08-19 11:40:00,439.45,440.61,439.43,440.05,14534.0,439.45,440.61,439.43,440.05,14534.0
2020-08-19 11:45:00,440.03,440.77,439.83,440.15,14696.0,440.03,440.77,439.83,440.15,14696.0
2020-08-19 11:50:00,440.0,440.45,439.9,439.91,8691.0,440.0,440.45,439.9,439.91,8691.0
2020-08-19 11:55:00,439.94,440.87,439.93,440.54,10237.0,439.94,440.87,439.93,440.54,10237.0
2020-08-19 12:00:00,440.54,441.71,440.39,441.52,14268.0,440.54,441.71,440.39,441.52,14268.0
2020-08-19 12:05:00,441.47,441.49,440.0,440.05,13563.0,441.47,441.49,440.0,440.05,13563.0
2020-08-19 12:10:00,440.12,440.31,439.05,439.48,5845.0,440.12,440.31,439.05,439.48,5845.0
2020-08-19 12:15:00,439.25,439.78,439.12,439.25,6599.0,439.25,439.78,439.12,439.25,6599.0
2020-08-19 12:20:00,439.17,439.27,438.52,438.89,4489.0,439.17,439.27,438.52,438.89,4489.0
2020-08-19 12:25:00,439.0,439.03,437.9,437.98,9947.0,439.0,439.03,437.9,437.98,9947.0
2020-08-19 12:30:00,438.05,438.24,437.81,438.08,9198.0,438.05,438.24,437.81,438.08,9198.0
2020-08-19 12:35:00,438.07,438.62,437.64,438.56,7849.0,438.07,438.62,437.64,438.56,7849.0
2020-08-19 12:40:00,438.68,439.73,438.68,439.56,8782.0,438.68,439.73,438.68,439.56,8782.0
2020-08-19 12:45:00,439.67,439.82,438.33,438.57,22756.0,439.67,439.82,438.33,438.57,22756.0
2020-08-19 12:50:00,439.07,439.79,438.76,439.79,3261.0,439.07,439.79,438.76,439.79,3261.0
2020-08-19 12:55:00,439.59,439.82,439.11,439.81,4662.0,439.59,439.82,439.11,439.81,4662.0
2020-08-19 13:00:00,439.79,439.82,438.7,439.35,9678.0,439.79,439.82,438.7,439.35,9678.0
2020-08-19 13:05:00,439.31,439.53,439.0,439.0,14305.0,439.31,439.53,439.0,439.0,14305.0
2020-08-19 13:10:00,438.84,439.4,438.74,439.03,4032.0,438.84,439.4,438.74,439.03,4032.0
2020-08-19 13:15:00,439.04,439.76,438.93,439.62,2504.0,439.04,439.76,438.93,439.62,2504.0
2020-08-19 13:20:00,439.72,440.34,439.65,440.24,10346.0,439.72,440.34,439.65,440.24,10346.0
2020-08-19 13:25:00,440.27,440.72,440.27,440.48,7959.0,440.27,440.72,440.27,440.48,7959.0
2020-08-19 13:30:00,440.49,440.66,440.09,440.34,8349.0,440.49,440.66,440.09,440.34,8349.0
2020-08-19 13:35:00,440.19,440.76,440.15,440.67,13174.0,440.19,440.76,440.15,440.67,13174.0
2020-08-19 13:40:00,440.67,440.67,440.33,440.58,7657.0,440.67,440.67,440.33,440.58,7657.0
2020-08-19 13:45:00,440.58,440.95,440.58,440.8,7550.0,440.58,440.95,440.58,440.8,7550.0
2020-08-19 13:50:00,440.96,441.08,440.61,440.67,4542.0,440.96,441.08,440.61,440.67,4542.0
2020-08-19 13:55:00,440.62,441.18,440.52,441.0,5052.0,440.62,441.18,440.52,441.0,5052.0
2020-08-19 14:00:00,441.05,441.11,440.0,440.12,14023.0,441.05,441.11,440.0,440.12,14023.0
2020-08-19 14:05:00,440.12,440.12,439.1,439.93,6656.0,440.12,440.12,439.1,439.93,6656.0
2020-08-19 14:10:00,439.91,439.93,438.39,438.45,7324.0,439.91,439.93,438.39,438.45,7324.0
2020-08-19 14:15:00,438.47,438.48,437.63,437.63,6253.0,438.47,438.48,437.63,437.63,6253.0
2020-08-19 14:20:00,437.68,438.28,436.0,438.28,13072.0,437.68,438.28,436.0,438.28,13072.0
2020-08-19 14:25:00,438.29,438.81,437.81,438.24,12710.0,438.29,438.81,437.81,438.24,12710.0
2020-08-19 14:30:00,438.24,439.06,438.07,438.83,14490.0,438.24,439.06,438.07,438.83,14490.0
2020-08-19 14:35:00,438.54,439.08,438.19,438.94,6276.0,438.54,439.08,438.19,438.94,6276.0
2020-08-19 14:40:00,439.05,439.21,438.56,438.89,8793.0,439.05,439.21,438.56,438.89,8793.0
2020-08-19 14:45:00,438.99,439.66,438.92,439.47,18233.0,438.99,439.66,438.92,439.47,18233.0
2020-08-19 14:50:00,439.47,440.6,439.27,440.11,12143.0,439.47,440.6,439.27,440.11,12143.0
2020-08-19 14:55:00,440.21,440.85,439.97,439.98,8923.0,440.21,440.85,439.97,439.98,8923.0
2020-08-19 15:00:00,439.75,440.27,439.49,439.69,18506.0,439.75,440.27,439.49,439.69,18506.0
2020-08-19 15:05:00,439.79,440.7,439.63,440.08,12007.0,439.79,440.7,439.63,440.08,12007.0
2020-08-19 15:10:00,440.12,440.16,439.37,439.37,6159.0,440.12,440.16,439.37,439.37,6159.0
2020-08-19 15:15:00,439.56,439.63,439.0,439.24,7546.0,439.56,439.63,439.0,439.24,7546.0
2020-08-19 15:20:00,439.22,439.8,439.15,439.18,8028.0,439.22,439.8,439.15,439.18,8028.0
2020-08-19 15:25:00,439.12,439.62,438.81,439.12,13894.0,439.12,439.62,438.81,439.12,13894.0
2020-08-19 15:30:00,439.02,439.4,438.62,438.93,8635.0,439.02,439.4,438.62,438.93,8635.0
2020-08-19 15:35:00,438.99,439.28,438.61,438.61,12459.0,438.99,439.28,438.61,438.61,12459.0
2020-08-19 15:40:00,438.58,439.68,438.45,439.68,19656.0,438.58,439.68,438.45,439.68,19656.0
2020-08-19 15:45:00,439.57,439.58,437.61,437.85,32087.0,439.57,439.58,437.61,437.85,32087.0
2020-08-19 15:50:00,437.68,438.16,436.81,437.42,32063.0,437.68,438.16,436.81,437.42,32063.0
2020-08-19 15:55:00,437.15,437.62,436.88,437.13,58412.0,437.15,437.62,436.88,437.13,58412.0
2020-08-20 09:30:00,435.42,436.99,433.35,435.41,47704.0,435.42,436.99,433.35,435.41,47704.0
2020-08-20 09:35:00,435.71,438.82,434.74,437.01,16226.0,435.71,438.82,434.74,437.01,16226.0
2020-08-20 09:40:00,436.62,439.06,436.62,438.8,13452.0,436.62,439.06,436.62,438.8,13452.0
2020-08-20 09:45:00,438.93,441.0,438.77,440.64,23135.0,438.93,441.0,438.77,440.64,23135.0
2020-08-20 09:50:00,440.65,440.67,437.41,439.07,14192.0,440.65,440.67,437.41,439.07,14192.0
2020-08-20 09:55:00,439.22,440.17,438.93,439.6,13811.0,439.22,440.17,438.93,439.6,13811.0
2020-08-20 10:00:00,439.51,439.51,437.01,438.51,13162.0,439.51,439.51,437.01,438.51,13162.0
2020-08-20 10:05:00,438.68,440.6,438.65,440.17,20635.0,438.68,440.6,438.65,440.17,20635.0
2020-08-20 10:10:00,440.32,440.49,439.13,439.82,9996.0,440.32,440.49,439.13,439.82,9996.0
2020-08-20 10:15:00,439.98,440.53,439.73,439.73,9462.0,439.98,440.53,439.73,439.73,9462.0
2020-08-20 10:20:00,439.9,440.72,439.78,440.65,10828.0,439.9,440.72,439.78,440.65,10828.0
2020-08-20 10:25:00,440.7,442.26,440.39,441.98,16442.0,440.7,442.26,440.39,441.98,16442.0
2020-08-20 10:30:00,442.04,442.04,441.02,441.45,8661.0,442.04,442.04,441.02,441.45,8661.0
2020-08-20 10:35:00,441.4,441.89,440.73,441.76,10047.0,441.4,441.89,440.73,441.76,10047.0
2020-08-20 10:40:00,441.71,442.04,440.62,441.31,18157.0,441.71,442.04,440.62,441.31,18157.0
2020-08-20 10:45:00,441.6,441.81,441.28,441.81,7925.0,441.6,441.81,441.28,441.81,7925.0
2020-08-20 10:50:00,441.73,443.29,441.7,442.67,16512.0,441.73,443.29,441.7,442.67,16512.0
2020-08-20 10:55:00,442.8,443.75,442.57,443.54,11206.0,442.8,443.75,442.57,443.54,11206.0
2020-08-20 11:00:00,443.52,443.65,442.51,443.03,10147.0,443.52,443.65,442.51,443.03,10147.0
2020-08-20 11:05:00,443.2,443.21,442.06,442.35,12529.0,443.2,443.21,442.06,442.35,12529.0
2020-08-20 11:10:00,442.46,443.23,442.45,443.14,7347.0,442.46,443.23,442.45,443.14,7347.0
2020-08-20 11:15:00,443.23,443.66,442.52,442.66,10382.0,443.23,443.66,442.52,442.66,10382.0
2020-08-20 11:20:00,442.74,444.18,442.68,443.77,12189.0,442.74,444.18,442.68,443.77,12189.0
2020-08-20 11:25:00,443.4,443.82,443.14,443.63,7363.0,443.4,443.82,443.14,443.63,7363.0
2020-08-20 11:30:00,443.63,444.75,443.39,444.74,13717.0,443.63,444.75,443.39,444.74,13717.0
2020-08-20 11:35:00,444.8,446.7,444.72,445.96,54915.0,444.8,446.7,444.72,445.96,54915.0
2020-08-20 11:40:00,445.99,446.12,444.62,445.04,9492.0,445.99,446.12,444.62,445.04,9492.0
2020-08-20 11:45:00,445.18,445.6,444.84,445.27,7620.0,445.18,445.6,444.84,445.27,7620.0
2020-08-20 11:50:00,445.37,447.0,445.32,446.61,15753.0,445.37,447.0,445.32,446.61,15753.0
2020-08-20 11:55:00,446.64,447.2,446.27,446.59,13823.0,446.64,447.2,446.27,446.59,13823.0
2020-08-20 12:00:00,446.43,446.76,446.13,446.27,8625.0,446.43,446.76,446.13,446.27,8625.0
2020-08-20 12:05:00,446.58,446.9,446.32,446.55,11814.0,446.58,446.9,446.32,446.55,11814.0
2020-08-20 12:10:00,446.61,447.21,446.37,446.75,12224.0,446.61,447.21,446.37,446.75,12224.0
2020-08-20 12:15:00,446.82,447.44,446.53,446.85,8648.0,446.82,447.44,446.53,446.85,8648.0
2020-08-20 12:20:00,446.92,447.81,446.84,447.51,16210.0,446.92,447.81,446.84,447.51,16210.0
2020-08-20 12:25:00,447.49,448.04,447.08,447.09,12497.0,447.49,448.04,447.08,447.09,12497.0
2020-08-20 12:30:00,447.01,447.56,446.99,447.56,9077.0,447.01,447.56,446.99,447.56,9077.0
2020-08-20 12:35:00,447.69,447.91,447.44,447.91,6181.0,447.69,447.91,447.44,447.91,6181.0
2020-08-20 12:40:00,447.95,448.55,447.87,448.1,12062.0,447.95,448.55,447.87,448.1,12062.0
2020-08-20 12:45:00,448.24,449.39,448.0,448.0,24965.0,448.24,449.39,448.0,448.0,24965.0
2020-08-20 12:50:00,448.0,449.0,447.29,449.0,18080.0,448.0,449.0,447.29,449.0,18080.0
2020-08-20 12:55:00,449.06,449.36,448.02,448.56,9803.0,449.06,449.36,448.02,448.56,9803.0
2020-08-20 13:00:00,448.62,449.68,448.46,449.17,17429.0,448.62,449.68,448.46,449.17,17429.0
2020-08-20 13:05:00,449.13,449.28,447.94,448.2,8567.0,449.13,449.28,447.94,448.2,8567.0
2020-08-20 13:10:00,448.53,450.0,448.53,449.91,18220.0,448.53,450.0,448.53,449.91,18220.0
2020-08-20 13:15:00,449.89,449.89,448.92,449.26,14180.0,449.89,449.89,448.92,449.26,14180.0
2020-08-20 13:20:00,449.33,450.17,449.31,450.17,37933.0,449.33,450.17,449.31,450.17,37933.0
2020-08-20 13:25:00,450.17,450.17,449.24,449.73,12278.0,450.17,450.17,449.24,449.73,12278.0
2020-08-20 13:30:00,449.9,450.17,449.84,450.06,8933.0,449.9,450.17,449.84,450.06,8933.0
2020-08-20 13:35:00,450.16,450.17,449.56,449.85,18863.0,450.16,450.17,449.56,449.85,18863.0
2020-08-20 13:40:00,449.83,450.9,449.82,450.83,37834.0,449.83,450.9,449.82,450.83,37834.0
2020-08-20 13:45:00,451.0,451.25,449.63,449.93,17544.0,451.0,451.25,449.63,449.93,17544.0
2020-08-20 13:50:00,449.72,450.22,449.43,449.96,10174.0,449.72,450.22,449.43,449.96,10174.0
2020-08-20 13:55:00,450.2,451.64,450.2,451.24,14736.0,450.2,451.64,450.2,451.24,14736.0
2020-08-20 14:00:00,451.21,451.26,450.95,451.19,17599.0,451.21,451.26,450.95,451.19,17599.0
2020-08-20 14:05:00,451.2,451.88,451.03,451.82,11222.0,451.2,451.88,451.03,451.82,11222.0
2020-08-20 14:10:00,451.91,452.16,451.39,451.56,11236.0,451.91,452.16,451.39,451.56,11236.0
2020-08-20 14:15:00,451.49,452.91,451.3,452.24,21714.0,451.49,452.91,451.3,452.24,21714.0
2020-08-20 14:20:00,452.21,453.25,452.17,453.13,12944.0,452.21,453.25,452.17,453.13,12944.0
2020-08-20 14:25:00,453.13,453.49,452.87,453.46,19741.0,453.13,453.49,452.87,453.46,19741.0
2020-08-20 14:30:00,453.64,454.59,453.38,454.59,20173.0,453.64,454.59,453.38,454.59,20173.0
2020-08-20 14:35:00,454.54,454.63,453.24,453.31,17276.0,454.54,454.63,453.24,453.31,17276.0
2020-08-20 14:40:00,453.26,453.29,452.49,452.95,13651.0,453.26,453.29,452.49,452.95,13651.0
2020-08-20 14:45:00,452.9,454.04,452.89,453.06,12172.0,452.9,454.04,452.89,453.06,12172.0
2020-08-20 14:50:00,452.96,453.08,452.18,452.83,15312.0,452.96,453.08,452.18,452.83,15312.0
2020-08-20 14:55:00,452.88,453.98,452.73,453.62,18198.0,452.88,453.98,452.73,453.62,18198.0
2020-08-20 15:00:00,453.53,454.34,453.53,453.93,14809.0,453.53,454.34,453.53,453.93,14809.0
2020-08-20 15:05:00,453.96,454.12,452.73,453.92,15337.0,453.96,454.12,452.73,453.92,15337.0
2020-08-20 15:10:00,453.97,454.18,453.25,453.25,14884.0,453.97,454.18,453.25,453.25,14884.0
2020-08-20 15:15:00,453.3,453.55,452.68,452.68,14944.0,453.3,453.55,452.68,452.68,14944.0
2020-08-20 15:20:00,452.75,453.55,452.38,453.49,36668.0,452.75,453.55,452.38,453.49,36668.0
2020-08-20 15:25:00,453.59,453.89,453.19,453.72,20290.0,453.59,453.89,453.19,453.72,20290.0
2020-08-20 15:30:00,453.68,453.8,453.41,453.43,16893.0,453.68,453.8,453.41,453.43,16893.0
2020-08-20 15:35:00,453.41,454.05,453.37,453.82,21455.0,453.41,454.05,453.37,453.82,21455.0
2020-08-20 15:40:00,453.85,454.73,453.82,454.4,20371.0,453.85,454.73,453.82,454.4,20371.0
2020-08-20 15:45:00,454.5,454.66,454.07,454.13,33265.0,454.5,454.66,454.07,454.13,33265.0
2020-08-20 15:50:00,454.05,454.08,452.64,452.98,49612.0,454.05,454.08,452.64,452.98,49612.0
2020-08-20 15:55:00,452.86,453.62,452.67,453.27,86806.0,452.86,453.62,452.67,453.27,86806.0
2020-08-21 09:30:00,452.78,453.0,449.11,450.01,97995.0,452.78,453.0,449.11,450.01,97995.0
2020-08-21 09:35:00,450.14,450.9,447.06,447.56,22575.0,450.14,450.9,447.06,447.56,22575.0
2020-08-21 09:40:00,447.64,450.99,447.64,450.4,16056.0,447.64,450.99,447.64,450.4,16056.0
2020-08-21 09:45:00,450.42,451.06,447.0,448.05,19133.0,450.42,451.06,447.0,448.05,19133.0
2020-08-21 09:50:00,448.04,449.3,446.17,449.17,25977.0,448.04,449.3,446.17,449.17,25977.0
2020-08-21 09:55:00,449.3,449.96,448.77,449.2,15881.0,449.3,449.96,448.77,449.2,15881.0
2020-08-21 10:00:00,448.79,448.86,447.69,448.13,11128.0,448.79,448.86,447.69,448.13,11128.0
2020-08-21 10:05:00,448.49,449.9,447.93,448.23,13961.0,448.49,449.9,447.93,448.23,13961.0
2020-08-21 10:10:00,448.09,448.39,446.6,446.96,11905.0,448.09,448.39,446.6,446.96,11905.0
2020-08-21 10:15:00,447.11,448.83,447.08,448.11,13255.0,447.11,448.83,447.08,448.11,13255.0
2020-08-21 10:20:00,448.09,449.15,447.58,449.05,10624.0,448.09,449.15,447.58,449.05,10624.0
2020-08-21 10:25:00,449.15,450.53,449.15,449.88,13049.0,449.15,450.53,449.15,449.88,13049.0
2020-08-21 10:30:00,450.08,452.96,450.08,452.01,20793.0,450.08,452.96,450.08,452.01,20793.0
2020-08-21 10:35:00,451.64,452.53,450.82,452.18,19272.0,451.64,452.53,450.82,452.18,19272.0
2020-08-21 10:40:00,452.27,453.0,452.01,452.64,10516.0,452.27,453.0,452.01,452.64,10516.0
2020-08-21 10:45:00,452.67,453.17,451.66,452.48,14681.0,452.67,453.17,451.66,452.48,14681.0
2020-08-21 10:50:00,452.52,452.96,452.44,452.86,9330.0,452.52,452.96,452.44,452.86,9330.0
2020-08-21 10:55:00,453.0,453.6,451.98,452.01,19762.0,453.0,453.6,451.98,452.01,19762.0
2020-08-21 11:00:00,452.1,452.1,449.7,449.7,11365.0,452.1,452.1,449.7,449.7,11365.0
2020-08-21 11:05:00,449.78,450.29,448.1,448.17,13330.0,449.78,450.29,448.1,448.17,13330.0
2020-08-21 11:10:00,448.31,449.45,448.16,449.06,8495.0,448.31,449.45,448.16,449.06,8495.0
2020-08-21 11:15:00,449.06,449.37,448.5,448.65,7776.0,449.06,449.37,448.5,448.65,7776.0
2020-08-21 11:20:00,448.75,450.57,448.75,450.56,8349.0,448.75,450.57,448.75,450.56,8349.0
2020-08-21 11:25:00,450.69,450.69,449.09,449.53,8201.0,450.69,450.69,449.09,449.53,8201.0
2020-08-21 11:30:00,449.61,449.83,447.84,447.86,6896.0,449.61,449.83,447.84,447.86,6896.0
2020-08-21 11:35:00,448.11,448.57,448.0,448.28,6099.0,448.11,448.57,448.0,448.28,6099.0
2020-08-21 11:40:00,448.2,448.92,448.14,448.29,8054.0,448.2,448.92,448.14,448.29,8054.0
2020-08-21 11:45:00,448.29,449.8,448.29,449.35,6912.0,448.29,449.8,448.29,449.35,6912.0
2020-08-21 11:50:00,449.37,449.5,448.43,449.19,6546.0,449.37,449.5,448.43,449.19,6546.0
2020-08-21 11:55:00,449.24,449.5,447.87,448.3,7787.0,449.24,449.5,447.87,448.3,7787.0
2020-08-21 12:00:00,448.21,449.5,448.03,449.45,5685.0,448.21,449.5,448.03,449.45,5685.0
2020-08-21 12:05:00,449.48,450.11,449.25,449.7,16177.0,449.48,450.11,449.25,449.7,16177.0
2020-08-21 12:10:00,449.77,450.11,449.45,450.11,10103.0,449.77,450.11,449.45,450.11,10103.0
2020-08-21 12:15:00,450.64,450.64,450.06,450.23,5088.0,450.64,450.64,450.06,450.23,5088.0
2020-08-21 12:20:00,450.18,450.53,449.92,450.53,4929.0,450.18,450.53,449.92,450.53,4929.0
2020-08-21 12:25:00,450.62,451.06,450.29,450.95,6412.0,450.62,451.06,450.29,450.95,6412.0
2020-08-21 12:30:00,451.11,451.4,450.4,450.54,6786.0,451.11,451.4,450.4,450.54,6786.0
2020-08-21 12:35:00,450.69,450.99,450.28,450.31,7452.0,450.69,450.99,450.28,450.31,7452.0
2020-08-21 12:40:00,450.45,451.0,450.42,450.94,6138.0,450.45,451.0,450.42,450.94,6138.0
2020-08-21 12:45:00,450.88,451.25,450.7,451.06,14340.0,450.88,451.25,450.7,451.06,14340.0
2020-08-21 12:50:00,451.0,451.0,450.14,450.96,4205.0,451.0,451.0,450.14,450.96,4205.0
2020-08-21 12:55:00,450.93,450.93,449.1,449.47,22414.0,450.93,450.93,449.1,449.47,22414.0
2020-08-21 13:00:00,449.59,449.84,448.77,449.06,11219.0,449.59,449.84,448.77,449.06,11219.0
2020-08-21 13:05:00,449.12,449.77,448.69,449.49,6262.0,449.12,449.77,448.69,449.49,6262.0
2020-08-21 13:10:00,449.65,449.86,448.79,448.79,4250.0,449.65,449.86,448.79,448.79,4250.0
2020-08-21 13:15:00,448.88,449.45,448.74,449.45,6686.0,448.88,449.45,448.74,449.45,6686.0
2020-08-21 13:20:00,449.45,449.45,447.89,447.89,9519.0,449.45,449.45,447.89,447.89,9519.0
2020-08-21 13:25:00,447.95,448.06,447.46,447.8,14377.0,447.95,448.06,447.46,447.8,14377.0
2020-08-21 13:30:00,447.97,448.41,447.96,448.2,5767.0,447.97,448.41,447.96,448.2,5767.0
2020-08-21 13:35:00,448.29,448.44,448.01,448.26,5672.0,448.29,448.44,448.01,448.26,5672.0
2020-08-21 13:40:00,448.3,448.5,447.32,447.32,4649.0,448.3,448.5,447.32,447.32,4649.0
2020-08-21 13:45:00,447.22,447.46,446.72,447.46,9279.0,447.22,447.46,446.72,447.46,9279.0
2020-08-21 13:50:00,447.55,447.91,447.4,447.4,6020.0,447.55,447.91,447.4,447.4,6020.0
2020-08-21 13:55:00,447.46,447.95,446.98,447.91,7132.0,447.46,447.95,446.98,447.91,7132.0
2020-08-21 14:00:00,447.85,448.49,447.69,448.4,8351.0,447.85,448.49,447.69,448.4,8351.0
2020-08-21 14:05:00,448.4,449.04,448.31,448.9,7019.0,448.4,449.04,448.31,448.9,7019.0
2020-08-21 14:10:00,448.92,449.71,448.91,449.71,10813.0,448.92,449.71,448.91,449.71,10813.0
2020-08-21 14:15:00,449.78,450.35,449.61,450.25,11557.0,449.78,450.35,449.61,450.25,11557.0
2020-08-21 14:20:00,450.23,450.27,448.75,448.8,11129.0,450.23,450.27,448.75,448.8,11129.0
2020-08-21 14:25:00,448.9,449.02,448.37,448.44,14724.0,448.9,449.02,448.37,448.44,14724.0
2020-08-21 14:30:00,448.32,449.34,448.32,449.34,9959.0,448.32,449.34,448.32,449.34,9959.0
2020-08-21 14:35:00,449.3,449.48,448.43,448.74,7125.0,449.3,449.48,448.43,448.74,7125.0
2020-08-21 14:40:00,448.6,449.26,448.6,449.15,6040.0,448.6,449.26,448.6,449.15,6040.0
2020-08-21 14:45:00,449.09,453.99,449.08,451.25,47875.0,449.09,453.99,449.08,451.25,47875.0
2020-08-21 14:50:00,451.44,451.79,450.13,450.33,23687.0,451.44,451.79,450.13,450.33,23687.0
2020-08-21 14:55:00,450.42,450.82,449.73,450.02,13159.0,450.42,450.82,449.73,450.02,13159.0
2020-08-21 15:00:00,450.02,451.18,450.01,450.37,10578.0,450.02,451.18,450.01,450.37,10578.0
2020-08-21 15:05:00,450.31,451.04,450.23,450.96,10886.0,450.31,451.04,450.23,450.96,10886.0
2020-08-21 15:10:00,451.07,451.07,450.28,450.38,8803.0,451.07,451.07,450.28,450.38,8803.0
2020-08-21 15:15:00,450.45,451.04,450.43,450.57,14085.0,450.45,451.04,450.43,450.57,14085.0
2020-08-21 15:20:00,450.59,451.15,450.59,451.02,15418.0,450.59,451.15,450.59,451.02,15418.0
2020-08-21 15:25:00,451.06,451.48,450.83,451.16,12045.0,451.06,451.48,450.83,451.16,12045.0
2020-08-21 15:30:00,451.1,451.52,450.4,450.85,21749.0,451.1,451.52,450.4,450.85,21749.0
2020-08-21 15:35:00,450.84,451.28,450.35,450.35,19182.0,450.84,451.28,450.35,450.35,19182.0
2020-08-21 15:40:00,450.15,450.15,449.65,449.92,18473.0,450.15,450.15,449.65,449.92,18473.0
2020-08-21 15:45:00,450.0,450.27,449.79,449.98,17392.0,450.0,450.27,449.79,449.98,17392.0
2020-08-21 15:50:00,450.04,450.06,449.55,449.99,43668.0,450.04,450.06,449.55,449.99,43668.0
2020-08-21 15:55:00,449.96,450.1,449.26,449.28,79225.0,449.96,450.1,449.26,449.28,79225.0
2020-08-24 09:30:00,453.05,454.05,451.89,453.61,62095.0,453.05,454.05,451.89,453.61,62095.0
2020-08-24 09:35:00,453.5,456.22,453.31,455.93,44219.0,453.5,456.22,453.31,455.93,44219.0
2020-08-24 09:40:00,456.0,458.57,455.63,456.67,28789.0,456.0,458.57,455.63,456.67,28789.0
2020-08-24 09:45:00,456.93,458.64,456.8,457.27,29487.0,456.93,458.64,456.8,457.27,29487.0
2020-08-24 09:50:00,457.42,457.9,454.28,454.34,48025.0,457.42,457.9,454.28,454.34,48025.0
2020-08-24 09:55:00,454.35,456.16,453.54,456.16,34245.0,454.35,456.16,453.54,456.16,34245.0
2020-08-24 10:00:00,456.19,456.62,452.14,452.3,32723.0,456.19,456.62,452.14,452.3,32723.0
2020-08-24 10:05:00,452.18,453.23,449.71,450.27,54398.0,452.18,453.23,449.71,450.27,54398.0
2020-08-24 10:10:00,450.11,453.43,449.68,453.43,22376.0,450.11,453.43,449.68,453.43,22376.0
2020-08-24 10:15:00,453.31,454.38,452.78,453.62,14481.0,453.31,454.38,452.78,453.62,14481.0
2020-08-24 10:20:00,453.78,454.88,453.52,454.5,17124.0,453.78,454.88,453.52,454.5,17124.0
2020-08-24 10:25:00,454.81,455.62,454.1,454.69,13677.0,454.81,455.62,454.1,454.69,13677.0
2020-08-24 10:30:00,454.58,454.58,451.86,452.76,14114.0,454.58,454.58,451.86,452.76,14114.0
2020-08-24 10:35:00,453.03,453.99,452.57,453.52,21035.0,453.03,453.99,452.57,453.52,21035.0
2020-08-24 10:40:00,453.12,453.12,451.8,452.37,11515.0,453.12,453.12,451.8,452.37,11515.0
2020-08-24 10:45:00,452.59,452.73,451.26,452.36,35111.0,452.59,452.73,451.26,452.36,35111.0
2020-08-24 10:50:00,452.36,452.36,449.0,449.0,45364.0,452.36,452.36,449.0,449.0,45364.0
2020-08-24 10:55:00,449.11,450.2,447.7,448.37,11748.0,449.11,450.2,447.7,448.37,11748.0
2020-08-24 11:00:00,448.18,449.87,448.0,449.45,10109.0,448.18,449.87,448.0,449.45,10109.0
2020-08-24 11:05:00,449.14,450.28,449.03,449.76,6472.0,449.14,450.28,449.03,449.76,6472.0
2020-08-24 11:10:00,450.4,450.4,447.71,447.85,9338.0,450.4,450.4,447.71,447.85,9338.0
2020-08-24 11:15:00,447.79,447.91,447.29,447.5,15083.0,447.79,447.91,447.29,447.5,15083.0
2020-08-24 11:20:00,447.52,447.6,446.74,446.74,5814.0,447.52,447.6,446.74,446.74,5814.0
2020-08-24 11:25:00,446.76,446.76,445.07,445.54,11744.0,446.76,446.76,445.07,445.54,11744.0
2020-08-24 11:30:00,445.54,446.95,445.22,445.3,7383.0,445.54,446.95,445.22,445.3,7383.0
2020-08-24 11:35:00,445.43,445.94,445.0,445.61,11506.0,445.43,445.94,445.0,445.61,11506.0
2020-08-24 11:40:00,445.71,446.88,445.71,446.75,6759.0,445.71,446.88,445.71,446.75,6759.0
2020-08-24 11:45:00,446.88,447.36,446.5,446.63,8374.0,446.88,447.36,446.5,446.63,8374.0
2020-08-24 11:50:00,446.61,447.85,445.76,447.85,6917.0,446.61,447.85,445.76,447.85,6917.0
2020-08-24 11:55:00,447.86,448.24,446.86,447.96,6925.0,447.86,448.24,446.86,447.96,6925.0
2020-08-24 12:00:00,448.25,448.85,447.91,448.22,6780.0,448.25,448.85,447.91,448.22,6780.0
2020-08-24 12:05:00,448.22,448.4,447.57,447.89,6708.0,448.22,448.4,447.57,447.89,6708.0
2020-08-24 12:10:00,448.03,449.92,447.94,449.26,16507.0,448.03,449.92,447.94,449.26,16507.0
2020-08-24 12:15:00,449.56,449.74,449.06,449.54,11825.0,449.56,449.74,449.06,449.54,11825.0
2020-08-24 12:20:00,449.57,449.58,448.78,448.8,8089.0,449.57,449.58,448.78,448.8,8089.0
2020-08-24 12:25:00,448.96,448.96,447.4,447.4,6198.0,448.96,448.96,447.4,447.4,6198.0
2020-08-24 12:30:00,447.31,447.73,446.9,447.31,5278.0,447.31,447.73,446.9,447.31,5278.0
2020-08-24 12:35:00,447.28,448.23,447.12,447.32,7268.0,447.28,448.23,447.12,447.32,7268.0
2020-08-24 12:40:00,447.44,447.44,446.72,447.17,4498.0,447.44,447.44,446.72,447.17,4498.0
2020-08-24 12:45:00,447.5,447.73,447.13,447.14,7494.0,447.5,447.73,447.13,447.14,7494.0
2020-08-24 12:50:00,447.16,447.33,446.68,446.98,5102.0,447.16,447.33,446.68,446.98,5102.0
2020-08-24 12:55:00,447.02,447.5,446.96,447.26,6965.0,447.02,447.5,446.96,447.26,6965.0
2020-08-24 13:00:00,447.2,447.8,446.97,447.4,4705.0,447.2,447.8,446.97,447.4,4705.0
2020-08-24 13:05:00,447.51,448.1,447.34,447.71,6208.0,447.51,448.1,447.34,447.71,6208.0
2020-08-24 13:10:00,447.73,447.85,447.38,447.38,8287.0,447.73,447.85,447.38,447.38,8287.0
2020-08-24 13:15:00,447.49,447.49,446.74,446.74,4700.0,447.49,447.49,446.74,446.74,4700.0
2020-08-24 13:20:00,446.82,446.84,445.78,445.78,3822.0,446.82,446.84,445.78,445.78,3822.0
2020-08-24 13:25:00,446.2,446.21,445.4,445.51,5615.0,446.2,446.21,445.4,445.51,5615.0
2020-08-24 13:30:00,445.43,445.68,445.15,445.39,3402.0,445.43,445.68,445.15,445.39,3402.0
2020-08-24 13:35:00,445.75,446.12,445.52,445.64,4598.0,445.75,446.12,445.52,445.64,4598.0
2020-08-24 13:40:00,445.71,446.07,445.5,445.67,4668.0,445.71,446.07,445.5,445.67,4668.0
2020-08-24 13:45:00,445.58,446.36,445.58,446.14,9772.0,445.58,446.36,445.58,446.14,9772.0
2020-08-24 13:50:00,446.33,447.67,446.11,447.41,9892.0,446.33,447.67,446.11,447.41,9892.0
2020-08-24 13:55:00,447.43,447.88,447.08,447.57,6662.0,447.43,447.88,447.08,447.57,6662.0
2020-08-24 14:00:00,447.65,447.65,446.82,447.26,5142.0,447.65,447.65,446.82,447.26,5142.0
2020-08-24 14:05:00,447.07,447.48,446.81,446.81,4473.0,447.07,447.48,446.81,446.81,4473.0
2020-08-24 14:10:00,446.82,447.16,446.66,447.03,3726.0,446.82,447.16,446.66,447.03,3726.0
2020-08-24 14:15:00,446.93,447.57,446.9,446.95,5492.0,446.93,447.57,446.9,446.95,5492.0
2020-08-24 14:20:00,446.84,446.9,446.23,446.4,4200.0,446.84,446.9,446.23,446.4,4200.0
2020-08-24 14:25:00,446.41,446.42,446.13,446.13,3495.0,446.41,446.42,446.13,446.13,3495.0
2020-08-24 14:30:00,446.12,447.22,445.69,445.88,7592.0,446.12,447.22,445.69,445.88,7592.0
2020-08-24 14:35:00,445.83,446.1,445.35,446.03,5231.0,445.83,446.1,445.35,446.03,5231.0
2020-08-24 14:40:00,445.92,446.08,445.68,445.95,4329.0,445.92,446.08,445.68,445.95,4329.0
2020-08-24 14:45:00,446.15,446.53,446.05,446.12,5628.0,446.15,446.53,446.05,446.12,5628.0
2020-08-24 14:50:00,446.25,446.26,445.47,445.61,5436.0,446.25,446.26,445.47,445.61,5436.0
2020-08-24 14:55:00,445.71,446.44,445.56,445.79,6634.0,445.71,446.44,445.56,445.79,6634.0
2020-08-24 15:00:00,446.07,446.44,445.65,446.29,7924.0,446.07,446.44,445.65,446.29,7924.0
2020-08-24 15:05:00,446.47,446.48,445.44,445.57,8291.0,446.47,446.48,445.44,445.57,8291.0
2020-08-24 15:10:00,445.45,445.64,445.11,445.25,13936.0,445.45,445.64,445.11,445.25,13936.0
2020-08-24 15:15:00,445.28,446.33,445.0,446.32,18936.0,445.28,446.33,445.0,446.32,18936.0
2020-08-24 15:20:00,446.32,446.64,445.75,446.49,10575.0,446.32,446.64,445.75,446.49,10575.0
2020-08-24 15:25:00,446.88,447.07,446.53,446.7,12081.0,446.88,447.07,446.53,446.7,12081.0
2020-08-24 15:30:00,446.91,447.26,446.55,446.98,9883.0,446.91,447.26,446.55,446.98,9883.0
2020-08-24 15:35:00,447.11,447.24,446.59,447.1,14024.0,447.11,447.24,446.59,447.1,14024.0
2020-08-24 15:40:00,447.12,447.6,446.9,447.44,18655.0,447.12,447.6,446.9,447.44,18655.0
2020-08-24 15:45:00,447.47,447.71,447.01,447.27,15458.0,447.47,447.71,447.01,447.27,15458.0
2020-08-24 15:50:00,447.4,447.93,447.19,447.49,36905.0,447.4,447.93,447.19,447.49,36905.0
2020-08-24 15:55:00,447.47,448.49,447.01,448.49,53044.0,447.47,448.49,447.01,448.49,53044.0
2020-08-25 09:30:00,450.0,450.0,445.74,447.04,35787.0,450.0,450.0,445.74,447.04,35787.0
2020-08-25 09:35:00,447.62,450.0,447.62,448.93,13110.0,447.62,450.0,447.62,448.93,13110.0
2020-08-25 09:40:00,448.96,451.22,448.86,450.15,13285.0,448.96,451.22,448.86,450.15,13285.0
2020-08-25 09:45:00,450.09,451.75,449.27,449.28,12029.0,450.09,451.75,449.27,449.28,12029.0
2020-08-25 09:50:00,448.33,448.86,447.09,447.93,3979.0,448.33,448.86,447.09,447.93,3979.0
2020-08-25 09:55:00,447.8,450.93,447.79,450.77,8879.0,447.8,450.93,447.79,450.77,8879.0
2020-08-25 10:00:00,450.93,450.93,449.56,449.56,4578.0,450.93,450.93,449.56,449.56,4578.0
2020-08-25 10:05:00,449.66,450.86,448.72,449.01,7146.0,449.66,450.86,448.72,449.01,7146.0
2020-08-25 10:10:00,449.17,451.73,449.05,451.02,4602.0,449.17,451.73,449.05,451.02,4602.0
2020-08-25 10:15:00,451.25,452.05,451.21,451.72,6615.0,451.25,452.05,451.21,451.72,6615.0
2020-08-25 10:20:00,451.82,451.82,450.21,450.37,3366.0,451.82,451.82,450.21,450.37,3366.0
2020-08-25 10:25:00,450.15,451.1,449.74,450.16,5826.0,450.15,451.1,449.74,450.16,5826.0
2020-08-25 10:30:00,449.53,450.89,449.24,450.89,3221.0,449.53,450.89,449.24,450.89,3221.0
2020-08-25 10:35:00,450.9,451.64,450.53,450.66,2641.0,450.9,451.64,450.53,450.66,2641.0
2020-08-25 10:40:00,450.69,451.2,450.4,450.63,3006.0,450.69,451.2,450.4,450.63,3006.0
2020-08-25 10:45:00,450.27,451.56,450.27,451.18,3664.0,450.27,451.56,450.27,451.18,3664.0
2020-08-25 10:50:00,451.36,451.79,451.01,451.57,3779.0,451.36,451.79,451.01,451.57,3779.0
2020-08-25 10:55:00,451.5,452.13,451.49,452.13,6410.0,451.5,452.13,451.49,452.13,6410.0
2020-08-25 11:00:00,451.68,452.6,451.6,451.86,3050.0,451.68,452.6,451.6,451.86,3050.0
2020-08-25 11:05:00,451.78,453.38,451.78,453.38,3190.0,451.78,453.38,451.78,453.38,3190.0
2020-08-25 11:10:00,453.4,454.94,453.0,454.87,7079.0,453.4,454.94,453.0,454.87,7079.0
2020-08-25 11:15:00,454.99,456.06,454.51,456.05,26663.0,454.99,456.06,454.51,456.05,26663.0
2020-08-25 11:20:00,456.29,456.43,454.43,455.33,16255.0,456.29,456.43,454.43,455.33,16255.0
2020-08-25 11:25:00,455.47,455.47,453.56,454.18,8648.0,455.47,455.47,453.56,454.18,8648.0
2020-08-25 11:30:00,454.1,454.42,453.53,453.7,3147.0,454.1,454.42,453.53,453.7,3147.0
2020-08-25 11:35:00,453.62,453.62,452.86,453.0,6364.0,453.62,453.62,452.86,453.0,6364.0
2020-08-25 11:40:00,453.13,453.84,452.05,452.71,9323.0,453.13,453.84,452.05,452.71,9323.0
2020-08-25 11:45:00,452.88,452.88,452.07,452.43,2675.0,452.88,452.88,452.07,452.43,2675.0
2020-08-25 11:50:00,452.46,452.83,452.09,452.66,2838.0,452.46,452.83,452.09,452.66,2838.0
2020-08-25 11:55:00,452.81,453.26,452.81,453.01,7089.0,452.81,453.26,452.81,453.01,7089.0
2020-08-25 12:00:00,453.19,453.32,452.52,453.31,2651.0,453.19,453.32,452.52,453.31,2651.0
2020-08-25 12:05:00,453.19,453.46,452.42,453.46,4344.0,453.19,453.46,452.42,453.46,4344.0
2020-08-25 12:10:00,453.62,454.39,453.27,453.31,4758.0,453.62,454.39,453.27,453.31,4758.0
2020-08-25 12:15:00,453.46,454.26,453.46,453.64,4280.0,453.46,454.26,453.46,453.64,4280.0
2020-08-25 12:20:00,453.76,453.76,453.18,453.27,2311.0,453.76,453.76,453.18,453.27,2311.0
2020-08-25 12:25:00,453.49,453.85,453.0,453.0,4882.0,453.49,453.85,453.0,453.0,4882.0
2020-08-25 12:30:00,452.93,453.36,452.78,453.11,1620.0,452.93,453.36,452.78,453.11,1620.0
2020-08-25 12:35:00,453.23,453.37,452.61,452.93,6561.0,453.23,453.37,452.61,452.93,6561.0
2020-08-25 12:40:00,453.17,453.21,452.9,453.04,1325.0,453.17,453.21,452.9,453.04,1325.0
2020-08-25 12:45:00,453.12,453.97,453.12,453.37,4138.0,453.12,453.97,453.12,453.37,4138.0
2020-08-25 12:50:00,453.11,453.71,453.11,453.55,2986.0,453.11,453.71,453.11,453.55,2986.0
2020-08-25 12:55:00,453.63,453.9,453.51,453.76,1850.0,453.63,453.9,453.51,453.76,1850.0
2020-08-25 13:00:00,453.72,454.64,453.6,454.35,5366.0,453.72,454.64,453.6,454.35,5366.0
2020-08-25 13:05:00,454.28,454.28,453.89,454.06,2923.0,454.28,454.28,453.89,454.06,2923.0
2020-08-25 13:10:00,454.09,455.21,454.09,455.03,10259.0,454.09,455.21,454.09,455.03,10259.0
2020-08-25 13:15:00,455.32,455.32,454.67,454.72,2845.0,455.32,455.32,454.67,454.72,2845.0
2020-08-25 13:20:00,454.74,454.78,454.27,454.37,3720.0,454.74,454.78,454.27,454.37,3720.0
2020-08-25 13:25:00,454.46,455.09,454.24,455.04,6753.0,454.46,455.09,454.24,455.04,6753.0
2020-08-25 13:30:00,455.15,455.25,454.64,454.9,4501.0,455.15,455.25,454.64,454.9,4501.0
2020-08-25 13:35:00,454.82,455.7,454.79,455.56,3568.0,454.82,455.7,454.79,455.56,3568.0
2020-08-25 13:40:00,455.55,455.91,455.4,455.6,6326.0,455.55,455.91,455.4,455.6,6326.0
2020-08-25 13:45:00,455.52,455.79,455.26,455.56,4956.0,455.52,455.79,455.26,455.56,4956.0
2020-08-25 13:50:00,455.84,455.89,455.26,455.28,3438.0,455.84,455.89,455.26,455.28,3438.0
2020-08-25 13:55:00,455.21,455.73,455.05,455.61,2500.0,455.21,455.73,455.05,455.61,2500.0
2020-08-25 14:00:00,455.52,455.53,455.23,455.5,1800.0,455.52,455.53,455.23,455.5,1800.0
2020-08-25 14:05:00,455.6,455.65,455.38,455.56,1990.0,455.6,455.65,455.38,455.56,1990.0
2020-08-25 14:10:00,455.56,455.93,455.56,455.93,1296.0,455.56,455.93,455.56,455.93,1296.0
2020-08-25 14:15:00,455.72,455.9,455.38,455.83,3906.0,455.72,455.9,455.38,455.83,3906.0
2020-08-25 14:20:00,455.69,455.87,455.67,455.76,2496.0,455.69,455.87,455.67,455.76,2496.0
2020-08-25 14:25:00,455.68,456.0,455.59,455.99,4943.0,455.68,456.0,455.59,455.99,4943.0
2020-08-25 14:30:00,456.0,456.89,456.0,456.63,14592.0,456.0,456.89,456.0,456.63,14592.0
2020-08-25 14:35:00,456.59,456.67,455.21,455.63,4206.0,456.59,456.67,455.21,455.63,4206.0
2020-08-25 14:40:00,455.48,456.97,455.36,455.91,18770.0,455.48,456.97,455.36,455.91,18770.0
2020-08-25 14:45:00,455.98,456.22,455.83,455.96,3627.0,455.98,456.22,455.83,455.96,3627.0
2020-08-25 14:50:00,455.91,456.19,455.41,455.75,4206.0,455.91,456.19,455.41,455.75,4206.0
2020-08-25 14:55:00,455.7,456.32,455.59,456.28,5685.0,455.7,456.32,455.59,456.28,5685.0
2020-08-25 15:00:00,456.06,456.71,456.05,456.65,15755.0,456.06,456.71,456.05,456.65,15755.0
2020-08-25 15:05:00,456.69,456.76,456.35,456.66,9766.0,456.69,456.76,456.35,456.66,9766.0
2020-08-25 15:10:00,456.81,457.38,456.81,457.01,9275.0,456.81,457.38,456.81,457.01,9275.0
2020-08-25 15:15:00,456.96,457.46,456.72,456.96,9619.0,456.96,457.46,456.72,456.96,9619.0
2020-08-25 15:20:00,457.04,457.33,456.66,457.33,10038.0,457.04,457.33,456.66,457.33,10038.0
2020-08-25 15:25:00,457.39,457.39,456.9,457.23,6895.0,457.39,457.39,456.9,457.23,6895.0
2020-08-25 15:30:00,457.34,457.34,456.71,457.15,12615.0,457.34,457.34,456.71,457.15,12615.0
2020-08-25 15:35:00,457.23,457.58,457.13,457.51,14345.0,457.23,457.58,457.13,457.51,14345.0
2020-08-25 15:40:00,457.58,457.89,457.12,457.32,17963.0,457.58,457.89,457.12,457.32,17963.0
2020-08-25 15:45:00,457.39,458.14,457.34,457.84,39662.0,457.39,458.14,457.34,457.84,39662.0
2020-08-25 15:50:00,457.72,458.54,457.63,458.5,40734.0,457.72,458.54,457.63,458.5,40734.0
2020-08-25 15:55:00,458.49,458.88,457.78,458.06,55020.0,458.49,458.88,457.78,458.06,55020.0
2020-08-26 09:30:00,465.0,471.45,464.1,470.62,140688.0,465.0,471.45,464.1,470.62,140688.0
2020-08-26 09:35:00,470.65,477.29,470.01,473.99,61406.0,470.65,477.29,470.01,473.99,61406.0
2020-08-26 09:40:00,473.56,475.38,472.0,474.5,31974.0,473.56,475.38,472.0,474.5,31974.0
2020-08-26 09:45:00,474.71,476.86,474.27,475.97,39108.0,474.71,476.86,474.27,475.97,39108.0
2020-08-26 09:50:00,475.97,476.87,474.17,474.98,37154.0,475.97,476.87,474.17,474.98,37154.0
2020-08-26 09:55:00,475.01,479.99,475.01,478.9,56739.0,475.01,479.99,475.01,478.9,56739.0
2020-08-26 10:00:00,478.77,479.92,476.64,477.24,27392.0,478.77,479.92,476.64,477.24,27392.0
2020-08-26 10:05:00,477.3,479.25,477.3,478.44,23473.0,477.3,479.25,477.3,478.44,23473.0
2020-08-26 10:10:00,478.42,478.66,476.31,476.61,10919.0,478.42,478.66,476.31,476.61,10919.0
2020-08-26 10:15:00,476.86,478.18,476.48,477.51,50972.0,476.86,478.18,476.48,477.51,50972.0
2020-08-26 10:20:00,477.91,480.67,477.25,480.42,25914.0,477.91,480.67,477.25,480.42,25914.0
2020-08-26 10:25:00,480.33,481.2,479.44,480.48,34557.0,480.33,481.2,479.44,480.48,34557.0
2020-08-26 10:30:00,480.53,481.0,478.47,479.81,21884.0,480.53,481.0,478.47,479.81,21884.0
2020-08-26 10:35:00,479.67,481.84,479.57,481.24,21425.0,479.67,481.84,479.57,481.24,21425.0
2020-08-26 10:40:00,481.37,483.64,481.34,483.36,14797.0,481.37,483.64,481.34,483.36,14797.0
2020-08-26 10:45:00,483.58,484.51,482.61,483.59,16510.0,483.58,484.51,482.61,483.59,16510.0
2020-08-26 10:50:00,483.46,483.46,482.22,482.36,13294.0,483.46,483.46,482.22,482.36,13294.0
2020-08-26 10:55:00,482.44,483.32,481.84,483.03,14649.0,482.44,483.32,481.84,483.03,14649.0
2020-08-26 11:00:00,483.3,484.73,482.87,484.0,13212.0,483.3,484.73,482.87,484.0,13212.0
2020-08-26 11:05:00,483.92,484.99,483.52,484.68,15277.0,483.92,484.99,483.52,484.68,15277.0
2020-08-26 11:10:00,484.45,484.64,481.62,482.07,20579.0,484.45,484.64,481.62,482.07,20579.0
2020-08-26 11:15:00,482.23,482.99,481.75,482.49,6713.0,482.23,482.99,481.75,482.49,6713.0
2020-08-26 11:20:00,481.67,482.25,480.91,482.25,7311.0,481.67,482.25,480.91,482.25,7311.0
2020-08-26 11:25:00,482.31,483.04,482.04,482.5,5694.0,482.31,483.04,482.04,482.5,5694.0
2020-08-26 11:30:00,482.5,483.9,482.5,483.09,6098.0,482.5,483.9,482.5,483.09,6098.0
2020-08-26 11:35:00,483.09,483.8,483.08,483.54,6502.0,483.09,483.8,483.08,483.54,6502.0
2020-08-26 11:40:00,483.82,484.03,483.4,483.61,6695.0,483.82,484.03,483.4,483.61,6695.0
2020-08-26 11:45:00,483.14,483.18,480.54,481.56,12305.0,483.14,483.18,480.54,481.56,12305.0
2020-08-26 11:50:00,481.66,482.07,480.99,482.07,9796.0,481.66,482.07,480.99,482.07,9796.0
2020-08-26 11:55:00,481.98,482.08,481.22,481.24,16033.0,481.98,482.08,481.22,481.24,16033.0
2020-08-26 12:00:00,481.28,483.02,481.06,482.73,8078.0,481.28,483.02,481.06,482.73,8078.0
2020-08-26 12:05:00,482.82,484.28,482.76,484.04,15401.0,482.82,484.28,482.76,484.04,15401.0
2020-08-26 12:10:00,484.22,484.83,484.05,484.83,4873.0,484.22,484.83,484.05,484.83,4873.0
2020-08-26 12:15:00,484.53,485.43,484.53,485.26,8711.0,484.53,485.43,484.53,485.26,8711.0
2020-08-26 12:20:00,485.09,485.94,484.88,484.89,9021.0,485.09,485.94,484.88,484.89,9021.0
2020-08-26 12:25:00,485.04,486.23,484.78,485.83,11912.0,485.04,486.23,484.78,485.83,11912.0
2020-08-26 12:30:00,486.12,486.35,485.4,485.98,11102.0,486.12,486.35,485.4,485.98,11102.0
2020-08-26 12:35:00,486.09,486.27,484.56,484.66,8914.0,486.09,486.27,484.56,484.66,8914.0
2020-08-26 12:40:00,484.61,484.61,482.43,482.5,6193.0,484.61,484.61,482.43,482.5,6193.0
2020-08-26 12:45:00,482.47,482.47,481.37,481.37,5278.0,482.47,482.47,481.37,481.37,5278.0
2020-08-26 12:50:00,481.61,482.1,481.52,481.7,16686.0,481.61,482.1,481.52,481.7,16686.0
2020-08-26 12:55:00,481.95,482.48,481.64,481.65,7314.0,481.95,482.48,481.64,481.65,7314.0
2020-08-26 13:00:00,481.92,483.19,481.92,483.15,4417.0,481.92,483.19,481.92,483.15,4417.0
2020-08-26 13:05:00,482.92,483.94,482.92,483.13,5207.0,482.92,483.94,482.92,483.13,5207.0
2020-08-26 13:10:00,483.39,483.49,482.26,482.52,9179.0,483.39,483.49,482.26,482.52,9179.0
2020-08-26 13:15:00,482.38,483.27,482.24,483.25,8524.0,482.38,483.27,482.24,483.25,8524.0
2020-08-26 13:20:00,482.96,484.43,482.63,484.43,9780.0,482.96,484.43,482.63,484.43,9780.0
2020-08-26 13:25:00,484.05,484.26,482.3,482.56,8248.0,484.05,484.26,482.3,482.56,8248.0
2020-08-26 13:30:00,482.63,484.15,482.44,484.15,5457.0,482.63,484.15,482.44,484.15,5457.0
2020-08-26 13:35:00,484.18,484.8,483.89,484.12,8855.0,484.18,484.8,483.89,484.12,8855.0
2020-08-26 13:40:00,484.23,484.97,483.62,483.62,5448.0,484.23,484.97,483.62,483.62,5448.0
2020-08-26 13:45:00,483.62,484.65,483.38,484.35,7066.0,483.62,484.65,483.38,484.35,7066.0
2020-08-26 13:50:00,484.52,484.55,483.93,484.43,4534.0,484.52,484.55,483.93,484.43,4534.0
2020-08-26 13:55:00,484.26,485.2,484.25,485.18,11342.0,484.26,485.2,484.25,485.18,11342.0
2020-08-26 14:00:00,485.23,485.23,484.58,484.69,5262.0,485.23,485.23,484.58,484.69,5262.0
2020-08-26 14:05:00,484.7,484.7,483.85,484.33,8028.0,484.7,484.7,483.85,484.33,8028.0
2020-08-26 14:10:00,484.38,485.03,484.32,484.9,3926.0,484.38,485.03,484.32,484.9,3926.0
2020-08-26 14:15:00,484.52,485.0,484.34,484.78,5780.0,484.52,485.0,484.34,484.78,5780.0
2020-08-26 14:20:00,484.67,484.95,484.37,484.5,5822.0,484.67,484.95,484.37,484.5,5822.0
2020-08-26 14:25:00,484.62,484.71,484.31,484.47,4941.0,484.62,484.71,484.31,484.47,4941.0
2020-08-26 14:30:00,484.56,484.56,482.46,482.46,9092.0,484.56,484.56,482.46,482.46,9092.0
2020-08-26 14:35:00,482.4,483.0,481.75,482.37,7321.0,482.4,483.0,481.75,482.37,7321.0
2020-08-26 14:40:00,482.88,483.05,481.35,481.59,13536.0,482.88,483.05,481.35,481.59,13536.0
2020-08-26 14:45:00,481.8,482.74,481.65,482.74,9183.0,481.8,482.74,481.65,482.74,9183.0
2020-08-26 14:50:00,482.87,483.13,481.83,481.93,10111.0,482.87,483.13,481.83,481.93,10111.0
2020-08-26 14:55:00,481.68,481.78,479.13,480.11,16362.0,481.68,481.78,479.13,480.11,16362.0
2020-08-26 15:00:00,479.99,482.0,479.69,481.23,18999.0,479.99,482.0,479.69,481.23,18999.0
2020-08-26 15:05:00,481.15,482.65,481.15,482.2,4542.0,481.15,482.65,481.15,482.2,4542.0
2020-08-26 15:10:00,482.01,483.24,482.01,483.23,8173.0,482.01,483.24,482.01,483.23,8173.0
2020-08-26 15:15:00,483.33,483.71,482.54,483.1,8605.0,483.33,483.71,482.54,483.1,8605.0
2020-08-26 15:20:00,483.0,484.41,482.71,483.93,12890.0,483.0,484.41,482.71,483.93,12890.0
2020-08-26 15:25:00,483.77,484.8,483.38,484.48,16260.0,483.77,484.8,483.38,484.48,16260.0
2020-08-26 15:30:00,484.59,484.7,483.89,484.15,14549.0,484.59,484.7,483.89,484.15,14549.0
2020-08-26 15:35:00,484.08,485.2,483.96,485.18,18395.0,484.08,485.2,483.96,485.18,18395.0
2020-08-26 15:40:00,485.18,486.19,485.02,486.17,33724.0,485.18,486.19,485.02,486.17,33724.0
2020-08-26 15:45:00,486.12,487.0,485.93,486.86,23513.0,486.12,487.0,485.93,486.86,23513.0
2020-08-26 15:50:00,486.97,487.7,486.67,487.6,40523.0,486.97,487.7,486.67,487.6,40523.0
2020-08-26 15:55:00,487.77,488.59,487.45,488.01,65056.0,487.77,488.59,487.45,488.01,65056.0
2020-08-27 09:30:00,485.0,485.1,476.97,480.19,79695.0,485.0,485.1,476.97,480.19,79695.0
2020-08-27 09:35:00,479.31,479.55,476.02,476.72,20642.0,479.31,479.55,476.02,476.72,20642.0
2020-08-27 09:40:00,477.0,481.74,476.97,480.12,19659.0,477.0,481.74,476.97,480.12,19659.0
2020-08-27 09:45:00,480.36,480.51,477.32,479.0,15829.0,480.36,480.51,477.32,479.0,15829.0
2020-08-27 09:50:00,478.94,481.44,478.43,479.77,10731.0,478.94,481.44,478.43,479.77,10731.0
2020-08-27 09:55:00,479.64,481.31,479.01,479.24,23615.0,479.64,481.31,479.01,479.24,23615.0
2020-08-27 10:00:00,479.17,479.18,475.02,477.39,23220.0,479.17,479.18,475.02,477.39,23220.0
2020-08-27 10:05:00,476.74,476.74,474.95,475.69,26760.0,476.74,476.74,474.95,475.69,26760.0
2020-08-27 10:10:00,475.98,476.51,474.5,475.69,17608.0,475.98,476.51,474.5,475.69,17608.0
2020-08-27 10:15:00,475.88,477.51,474.77,477.37,21742.0,475.88,477.51,474.77,477.37,21742.0
2020-08-27 10:20:00,477.35,479.18,477.35,478.62,7918.0,477.35,479.18,477.35,478.62,7918.0
2020-08-27 10:25:00,478.58,480.18,478.12,480.18,8791.0,478.58,480.18,478.12,480.18,8791.0
2020-08-27 10:30:00,479.92,480.55,478.95,480.39,17401.0,479.92,480.55,478.95,480.39,17401.0
2020-08-27 10:35:00,480.2,482.31,479.97,482.31,12354.0,480.2,482.31,479.97,482.31,12354.0
2020-08-27 10:40:00,482.31,482.85,480.96,481.52,3650.0,482.31,482.85,480.96,481.52,3650.0
2020-08-27 10:45:00,481.55,481.55,479.48,479.94,3914.0,481.55,481.55,479.48,479.94,3914.0
2020-08-27 10:50:00,480.0,481.88,480.0,481.72,4861.0,480.0,481.88,480.0,481.72,4861.0
2020-08-27 10:55:00,481.92,483.0,481.69,481.94,4504.0,481.92,483.0,481.69,481.94,4504.0
2020-08-27 11:00:00,482.23,484.29,482.01,484.29,4373.0,482.23,484.29,482.01,484.29,4373.0
2020-08-27 11:05:00,483.97,485.01,483.78,484.51,10824.0,483.97,485.01,483.78,484.51,10824.0
2020-08-27 11:10:00,484.14,484.59,482.14,482.54,13820.0,484.14,484.59,482.14,482.54,13820.0
2020-08-27 11:15:00,482.32,482.92,481.87,482.24,4155.0,482.32,482.92,481.87,482.24,4155.0
2020-08-27 11:20:00,482.01,483.08,481.98,482.71,5941.0,482.01,483.08,481.98,482.71,5941.0
2020-08-27 11:25:00,482.63,483.35,482.25,482.74,5207.0,482.63,483.35,482.25,482.74,5207.0
2020-08-27 11:30:00,482.83,483.14,481.29,483.06,5300.0,482.83,483.14,481.29,483.06,5300.0
2020-08-27 11:35:00,483.18,484.66,483.15,484.66,5103.0,483.18,484.66,483.15,484.66,5103.0
2020-08-27 11:40:00,484.5,484.51,483.88,484.3,6695.0,484.5,484.51,483.88,484.3,6695.0
2020-08-27 11:45:00,484.08,484.41,483.29,483.29,6522.0,484.08,484.41,483.29,483.29,6522.0
2020-08-27 11:50:00,483.28,483.84,483.28,483.33,4901.0,483.28,483.84,483.28,483.33,4901.0
2020-08-27 11:55:00,483.59,483.59,481.43,481.89,4450.0,483.59,483.59,481.43,481.89,4450.0
2020-08-27 12:00:00,481.83,482.13,480.44,481.23,10775.0,481.83,482.13,480.44,481.23,10775.0
2020-08-27 12:05:00,481.31,482.78,481.26,482.39,5527.0,481.31,482.78,481.26,482.39,5527.0
2020-08-27 12:10:00,482.09,482.4,481.26,481.49,4022.0,482.09,482.4,481.26,481.49,4022.0
2020-08-27 12:15:00,481.24,481.4,479.91,479.98,5325.0,481.24,481.4,479.91,479.98,5325.0
2020-08-27 12:20:00,479.54,480.5,479.13,480.3,7463.0,479.54,480.5,479.13,480.3,7463.0
2020-08-27 12:25:00,480.48,482.54,480.3,481.02,8705.0,480.48,482.54,480.3,481.02,8705.0
2020-08-27 12:30:00,481.27,481.4,480.52,480.81,3157.0,481.27,481.4,480.52,480.81,3157.0
2020-08-27 12:35:00,480.49,480.51,478.92,479.43,4578.0,480.49,480.51,478.92,479.43,4578.0
2020-08-27 12:40:00,479.96,480.32,479.38,479.96,6014.0,479.96,480.32,479.38,479.96,6014.0
2020-08-27 12:45:00,479.96,480.91,478.69,478.88,7594.0,479.96,480.91,478.69,478.88,7594.0
2020-08-27 12:50:00,478.97,478.97,477.15,477.68,13992.0,478.97,478.97,477.15,477.68,13992.0
2020-08-27 12:55:00,478.09,479.22,478.0,478.96,15480.0,478.09,479.22,478.0,478.96,15480.0
2020-08-27 13:00:00,478.14,478.39,477.29,477.6,5176.0,478.14,478.39,477.29,477.6,5176.0
2020-08-27 13:05:00,477.66,479.29,476.94,479.17,5901.0,477.66,479.29,476.94,479.17,5901.0
2020-08-27 13:10:00,479.15,480.6,478.88,480.02,2901.0,479.15,480.6,478.88,480.02,2901.0
2020-08-27 13:15:00,479.71,480.07,478.67,479.69,2410.0,479.71,480.07,478.67,479.69,2410.0
2020-08-27 13:20:00,479.48,480.54,479.46,480.3,3487.0,479.48,480.54,479.46,480.3,3487.0
2020-08-27 13:25:00,480.28,481.84,480.28,481.44,14646.0,480.28,481.84,480.28,481.44,14646.0
2020-08-27 13:30:00,481.08,481.25,479.47,480.86,29904.0,481.08,481.25,479.47,480.86,29904.0
2020-08-27 13:35:00,480.84,481.47,480.36,481.25,5763.0,480.84,481.47,480.36,481.25,5763.0
2020-08-27 13:40:00,481.11,481.5,480.63,481.05,5634.0,481.11,481.5,480.63,481.05,5634.0
2020-08-27 13:45:00,480.96,481.12,480.35,480.95,3250.0,480.96,481.12,480.35,480.95,3250.0
2020-08-27 13:50:00,480.8,480.98,480.28,480.79,3175.0,480.8,480.98,480.28,480.79,3175.0
2020-08-27 13:55:00,480.87,482.61,480.86,482.61,2733.0,480.87,482.61,480.86,482.61,2733.0
2020-08-27 14:00:00,482.35,482.57,481.98,482.4,3893.0,482.35,482.57,481.98,482.4,3893.0
2020-08-27 14:05:00,481.99,482.02,481.35,481.94,4680.0,481.99,482.02,481.35,481.94,4680.0
2020-08-27 14:10:00,482.21,483.11,481.62,482.96,7769.0,482.21,483.11,481.62,482.96,7769.0
2020-08-27 14:15:00,482.86,483.36,482.76,483.03,3930.0,482.86,483.36,482.76,483.03,3930.0
2020-08-27 14:20:00,483.25,483.25,482.14,482.42,4382.0,483.25,483.25,482.14,482.42,4382.0
2020-08-27 14:25:00,482.62,484.26,482.58,484.2,5740.0,482.62,484.26,482.58,484.2,5740.0
2020-08-27 14:30:00,484.17,484.75,483.94,484.54,8379.0,484.17,484.75,483.94,484.54,8379.0
2020-08-27 14:35:00,484.68,485.0,484.09,484.47,5149.0,484.68,485.0,484.09,484.47,5149.0
2020-08-27 14:40:00,484.67,484.99,484.51,484.72,7257.0,484.67,484.99,484.51,484.72,7257.0
2020-08-27 14:45:00,484.6,484.88,483.84,483.84,7545.0,484.6,484.88,483.84,483.84,7545.0
2020-08-27 14:50:00,484.14,484.4,483.5,483.85,3616.0,484.14,484.4,483.5,483.85,3616.0
2020-08-27 14:55:00,483.99,484.29,483.86,484.04,4290.0,483.99,484.29,483.86,484.04,4290.0
2020-08-27 15:00:00,484.1,484.86,484.01,484.01,6825.0,484.1,484.86,484.01,484.01,6825.0
2020-08-27 15:05:00,483.45,483.68,482.77,483.53,6994.0,483.45,483.68,482.77,483.53,6994.0
2020-08-27 15:10:00,483.45,483.92,483.21,483.21,5487.0,483.45,483.92,483.21,483.21,5487.0
2020-08-27 15:15:00,483.41,483.76,483.3,483.37,3139.0,483.41,483.76,483.3,483.37,3139.0
2020-08-27 15:20:00,483.77,484.06,483.39,483.73,5743.0,483.77,484.06,483.39,483.73,5743.0
2020-08-27 15:25:00,483.44,483.84,483.21,483.72,4997.0,483.44,483.84,483.21,483.72,4997.0
2020-08-27 15:30:00,483.69,484.0,483.05,484.0,5704.0,483.69,484.0,483.05,484.0,5704.0
2020-08-27 15:35:00,483.93,484.39,483.61,483.61,5477.0,483.93,484.39,483.61,483.61,5477.0
2020-08-27 15:40:00,483.43,483.84,482.04,482.26,16411.0,483.43,483.84,482.04,482.26,16411.0
2020-08-27 15:45:00,482.35,483.77,482.35,483.04,15734.0,482.35,483.77,482.35,483.04,15734.0
2020-08-27 15:50:00,482.22,482.76,481.51,481.65,24957.0,482.22,482.76,481.51,481.65,24957.0
2020-08-27 15:55:00,481.7,482.48,480.33,480.55,68309.0,481.7,482.48,480.33,480.55,68309.0
2020-08-28 09:30:00,485.0,491.03,484.69,491.02,50580.0,485.0,491.03,484.69,491.02,50580.0
2020-08-28 09:35:00,490.57,494.0,490.46,492.27,30611.0,490.57,494.0,490.46,492.27,30611.0
2020-08-28 09:40:00,492.3,493.15,490.9,492.42,13666.0,492.3,493.15,490.9,492.42,13666.0
2020-08-28 09:45:00,491.36,491.36,487.38,487.57,19001.0,491.36,491.36,487.38,487.57,19001.0
2020-08-28 09:50:00,487.86,491.42,487.86,490.31,26719.0,487.86,491.42,487.86,490.31,26719.0
2020-08-28 09:55:00,490.44,492.8,490.44,492.8,5898.0,490.44,492.8,490.44,492.8,5898.0
2020-08-28 10:00:00,492.86,493.25,491.83,492.1,9373.0,492.86,493.25,491.83,492.1,9373.0
2020-08-28 10:05:00,492.41,492.41,490.01,491.15,14265.0,492.41,492.41,490.01,491.15,14265.0
2020-08-28 10:10:00,491.11,491.65,489.01,489.18,8459.0,491.11,491.65,489.01,489.18,8459.0
2020-08-28 10:15:00,489.18,490.1,488.76,489.11,5329.0,489.18,490.1,488.76,489.11,5329.0
2020-08-28 10:20:00,488.88,489.48,488.37,489.47,12664.0,488.88,489.48,488.37,489.47,12664.0
2020-08-28 10:25:00,489.61,491.27,489.47,490.98,4191.0,489.61,491.27,489.47,490.98,4191.0
2020-08-28 10:30:00,490.64,491.33,488.81,488.81,8096.0,490.64,491.33,488.81,488.81,8096.0
2020-08-28 10:35:00,488.88,489.58,488.51,489.42,8278.0,488.88,489.58,488.51,489.42,8278.0
2020-08-28 10:40:00,489.3,489.86,489.0,489.3,4100.0,489.3,489.86,489.0,489.3,4100.0
2020-08-28 10:45:00,489.05,489.08,486.86,487.75,6990.0,489.05,489.08,486.86,487.75,6990.0
2020-08-28 10:50:00,487.87,487.97,486.19,486.31,6776.0,487.87,487.97,486.19,486.31,6776.0
2020-08-28 10:55:00,486.54,486.96,484.4,484.56,18739.0,486.54,486.96,484.4,484.56,18739.0
2020-08-28 11:00:00,484.97,485.71,484.56,485.69,10414.0,484.97,485.71,484.56,485.69,10414.0
2020-08-28 11:05:00,485.88,487.0,485.81,486.13,7594.0,485.88,487.0,485.81,486.13,7594.0
2020-08-28 11:10:00,486.15,486.53,485.1,485.74,2623.0,486.15,486.53,485.1,485.74,2623.0
2020-08-28 11:15:00,485.71,486.53,485.7,486.53,1000.0,485.71,486.53,485.7,486.53,1000.0
2020-08-28 11:20:00,487.1,487.18,486.11,486.32,4245.0,487.1,487.18,486.11,486.32,4245.0
2020-08-28 11:25:00,486.97,487.2,486.5,486.7,2912.0,486.97,487.2,486.5,486.7,2912.0
2020-08-28 11:30:00,486.84,487.09,486.65,487.01,1004.0,486.84,487.09,486.65,487.01,1004.0
2020-08-28 11:35:00,486.71,486.73,486.06,486.06,1597.0,486.71,486.73,486.06,486.06,1597.0
2020-08-28 11:40:00,485.62,486.86,485.62,486.86,3485.0,485.62,486.86,485.62,486.86,3485.0
2020-08-28 11:45:00,487.05,487.68,486.8,487.68,2485.0,487.05,487.68,486.8,487.68,2485.0
2020-08-28 11:50:00,487.68,487.79,486.57,487.16,8023.0,487.68,487.79,486.57,487.16,8023.0
2020-08-28 11:55:00,487.03,487.4,486.73,486.73,4430.0,487.03,487.4,486.73,486.73,4430.0
2020-08-28 12:00:00,486.28,486.78,486.28,486.77,926.0,486.28,486.78,486.28,486.77,926.0
2020-08-28 12:05:00,486.83,487.23,486.4,486.55,4495.0,486.83,487.23,486.4,486.55,4495.0
2020-08-28 12:10:00,486.44,486.45,485.54,485.54,3429.0,486.44,486.45,485.54,485.54,3429.0
2020-08-28 12:15:00,485.86,486.53,485.5,485.6,3871.0,485.86,486.53,485.5,485.6,3871.0
2020-08-28 12:20:00,485.5,485.88,485.12,485.59,4092.0,485.5,485.88,485.12,485.59,4092.0
2020-08-28 12:25:00,485.55,485.6,485.1,485.27,3300.0,485.55,485.6,485.1,485.27,3300.0
2020-08-28 12:30:00,485.02,485.71,484.97,485.35,3956.0,485.02,485.71,484.97,485.35,3956.0
2020-08-28 12:35:00,485.59,485.62,484.88,485.14,5900.0,485.59,485.62,484.88,485.14,5900.0
2020-08-28 12:40:00,485.15,485.34,484.91,484.91,3069.0,485.15,485.34,484.91,484.91,3069.0
2020-08-28 12:45:00,485.25,486.2,485.24,486.02,3590.0,485.25,486.2,485.24,486.02,3590.0
2020-08-28 12:50:00,486.22,486.59,485.99,486.47,3954.0,486.22,486.59,485.99,486.47,3954.0
2020-08-28 12:55:00,486.39,486.51,486.17,486.47,2493.0,486.39,486.51,486.17,486.47,2493.0
2020-08-28 13:00:00,486.45,486.55,486.27,486.45,1802.0,486.45,486.55,486.27,486.45,1802.0
2020-08-28 13:05:00,486.34,486.34,485.37,485.37,1300.0,486.34,486.34,485.37,485.37,1300.0
2020-08-28 13:10:00,485.54,485.57,484.71,484.71,5030.0,485.54,485.57,484.71,484.71,5030.0
2020-08-28 13:15:00,484.64,486.09,484.63,485.83,2300.0,484.64,486.09,484.63,485.83,2300.0
2020-08-28 13:20:00,486.0,486.21,485.69,485.69,7066.0,486.0,486.21,485.69,485.69,7066.0
2020-08-28 13:25:00,486.02,486.38,485.91,486.01,2750.0,486.02,486.38,485.91,486.01,2750.0
2020-08-28 13:30:00,486.0,486.47,485.68,486.31,3837.0,486.0,486.47,485.68,486.31,3837.0
2020-08-28 13:35:00,486.19,486.75,486.07,486.46,3036.0,486.19,486.75,486.07,486.46,3036.0
2020-08-28 13:40:00,486.76,486.96,486.6,486.96,2250.0,486.76,486.96,486.6,486.96,2250.0
2020-08-28 13:45:00,487.09,487.3,486.6,486.86,2759.0,487.09,487.3,486.6,486.86,2759.0
2020-08-28 13:50:00,487.13,487.86,486.97,487.86,3990.0,487.13,487.86,486.97,487.86,3990.0
2020-08-28 13:55:00,487.96,488.42,487.96,488.23,4025.0,487.96,488.42,487.96,488.23,4025.0
2020-08-28 14:00:00,488.45,488.69,487.94,488.06,5862.0,488.45,488.69,487.94,488.06,5862.0
2020-08-28 14:05:00,488.03,488.7,487.55,488.5,7551.0,488.03,488.7,487.55,488.5,7551.0
2020-08-28 14:10:00,488.79,488.95,487.9,487.9,4477.0,488.79,488.95,487.9,487.9,4477.0
2020-08-28 14:15:00,488.04,488.56,487.87,487.87,8494.0,488.04,488.56,487.87,487.87,8494.0
2020-08-28 14:20:00,487.83,487.83,486.93,487.08,4902.0,487.83,487.83,486.93,487.08,4902.0
2020-08-28 14:25:00,486.99,487.73,486.98,487.55,5059.0,486.99,487.73,486.98,487.55,5059.0
2020-08-28 14:30:00,487.68,487.87,486.91,486.98,5968.0,487.68,487.87,486.91,486.98,5968.0
2020-08-28 14:35:00,487.03,487.47,487.01,487.24,4686.0,487.03,487.47,487.01,487.24,4686.0
2020-08-28 14:40:00,487.42,487.7,487.15,487.56,3435.0,487.42,487.7,487.15,487.56,3435.0
2020-08-28 14:45:00,487.73,488.47,487.65,488.13,5390.0,487.73,488.47,487.65,488.13,5390.0
2020-08-28 14:50:00,488.34,488.51,486.79,486.8,6394.0,488.34,488.51,486.79,486.8,6394.0
2020-08-28 14:55:00,486.88,487.2,486.08,486.67,6674.0,486.88,487.2,486.08,486.67,6674.0
2020-08-28 15:00:00,486.97,487.42,486.48,487.13,6752.0,486.97,487.42,486.48,487.13,6752.0
2020-08-28 15:05:00,487.4,488.08,487.3,487.69,10101.0,487.4,488.08,487.3,487.69,10101.0
2020-08-28 15:10:00,487.87,488.36,487.77,488.18,4577.0,487.87,488.36,487.77,488.18,4577.0
2020-08-28 15:15:00,488.04,489.0,487.89,488.97,7746.0,488.04,489.0,487.89,488.97,7746.0
2020-08-28 15:20:00,489.05,489.09,488.4,488.59,9592.0,489.05,489.09,488.4,488.59,9592.0
2020-08-28 15:25:00,488.55,488.96,488.24,488.31,4512.0,488.55,488.96,488.24,488.31,4512.0
2020-08-28 15:30:00,488.42,488.94,488.36,488.75,8390.0,488.42,488.94,488.36,488.75,8390.0
2020-08-28 15:35:00,488.64,489.06,488.37,489.06,8167.0,488.64,489.06,488.37,489.06,8167.0
2020-08-28 15:40:00,488.91,489.63,488.86,489.52,6320.0,488.91,489.63,488.86,489.52,6320.0
2020-08-28 15:45:00,489.48,489.94,489.15,489.54,10977.0,489.48,489.94,489.15,489.54,10977.0
2020-08-28 15:50:00,489.38,489.59,487.87,488.13,45881.0,489.38,489.59,487.87,488.13,45881.0
2020-08-28 15:55:00,488.24,488.52,487.39,487.8,35650.0,488.24,488.52,487.39,487.8,35650.0
2020-08-31 09:30:00,488.25,490.0,486.84,487.27,34043.0,488.25,490.0,486.84,487.27,34043.0
2020-08-31 09:35:00,487.6,488.2,486.22,486.63,7590.0,487.6,488.2,486.22,486.63,7590.0
2020-08-31 09:40:00,487.51,489.06,486.42,487.89,6828.0,487.51,489.06,486.42,487.89,6828.0
2020-08-31 09:45:00,487.86,487.86,486.0,487.78,2611.0,487.86,487.86,486.0,487.78,2611.0
2020-08-31 09:50:00,488.0,488.5,487.57,487.88,4111.0,488.0,488.5,487.57,487.88,4111.0
2020-08-31 09:55:00,487.56,488.49,487.37,488.49,2116.0,487.56,488.49,487.37,488.49,2116.0
2020-08-31 10:00:00,487.83,488.69,486.84,487.35,3724.0,487.83,488.69,486.84,487.35,3724.0
2020-08-31 10:05:00,487.23,488.05,487.22,487.69,4040.0,487.23,488.05,487.22,487.69,4040.0
2020-08-31 10:10:00,487.86,487.86,486.8,487.16,4982.0,487.86,487.86,486.8,487.16,4982.0
2020-08-31 10:15:00,486.98,486.98,485.77,486.63,5837.0,486.98,486.98,485.77,486.63,5837.0
2020-08-31 10:20:00,486.98,487.28,486.49,486.5,1114.0,486.98,487.28,486.49,486.5,1114.0
2020-08-31 10:25:00,486.21,486.48,484.02,484.44,6328.0,486.21,486.48,484.02,484.44,6328.0
2020-08-31 10:30:00,484.11,485.58,484.05,484.92,3810.0,484.11,485.58,484.05,484.92,3810.0
2020-08-31 10:35:00,484.93,484.93,484.0,484.38,4048.0,484.93,484.93,484.0,484.38,4048.0
2020-08-31 10:40:00,484.68,484.68,483.85,484.03,4407.0,484.68,484.68,483.85,484.03,4407.0
2020-08-31 10:45:00,484.28,484.79,483.79,484.79,2849.0,484.28,484.79,483.79,484.79,2849.0
2020-08-31 10:50:00,484.89,484.89,483.94,484.07,4091.0,484.89,484.89,483.94,484.07,4091.0
2020-08-31 10:55:00,484.48,485.0,483.93,483.93,4135.0,484.48,485.0,483.93,483.93,4135.0
2020-08-31 11:00:00,483.97,484.83,483.97,484.62,8566.0,483.97,484.83,483.97,484.62,8566.0
2020-08-31 11:05:00,484.56,484.7,483.4,483.78,7120.0,484.56,484.7,483.4,483.78,7120.0
2020-08-31 11:10:00,483.76,484.52,482.14,482.24,11897.0,483.76,484.52,482.14,482.24,11897.0
2020-08-31 11:15:00,482.45,484.4,482.17,483.41,7039.0,482.45,484.4,482.17,483.41,7039.0
2020-08-31 11:20:00,483.51,484.12,482.56,483.2,7854.0,483.51,484.12,482.56,483.2,7854.0
2020-08-31 11:25:00,482.75,483.22,481.69,483.06,7441.0,482.75,483.22,481.69,483.06,7441.0
2020-08-31 11:30:00,483.09,483.09,482.34,482.84,6573.0,483.09,483.09,482.34,482.84,6573.0
2020-08-31 11:35:00,482.64,483.64,482.36,483.0,32849.0,482.64,483.64,482.36,483.0,32849.0
2020-08-31 11:40:00,482.88,483.23,482.26,482.75,7119.0,482.88,483.23,482.26,482.75,7119.0
2020-08-31 11:45:00,482.98,483.6,482.98,483.14,2647.0,482.98,483.6,482.98,483.14,2647.0
2020-08-31 11:50:00,483.3,483.56,482.94,483.25,4063.0,483.3,483.56,482.94,483.25,4063.0
2020-08-31 11:55:00,483.54,483.54,482.32,482.67,6850.0,483.54,483.54,482.32,482.67,6850.0
2020-08-31 12:00:00,482.75,483.48,482.74,483.32,3054.0,482.75,483.48,482.74,483.32,3054.0
2020-08-31 12:05:00,483.0,483.49,482.76,483.41,4999.0,483.0,483.49,482.76,483.41,4999.0
2020-08-31 12:10:00,483.44,483.53,482.62,482.71,4331.0,483.44,483.53,482.62,482.71,4331.0
2020-08-31 12:15:00,482.81,483.03,482.41,482.7,3248.0,482.81,483.03,482.41,482.7,3248.0
2020-08-31 12:20:00,482.79,483.07,482.18,482.9,5199.0,482.79,483.07,482.18,482.9,5199.0
2020-08-31 12:25:00,482.86,482.88,482.3,482.67,2426.0,482.86,482.88,482.3,482.67,2426.0
2020-08-31 12:30:00,482.55,482.74,482.0,482.2,4520.0,482.55,482.74,482.0,482.2,4520.0
2020-08-31 12:35:00,482.18,483.24,482.18,482.63,5611.0,482.18,483.24,482.18,482.63,5611.0
2020-08-31 12:40:00,482.5,483.05,482.5,482.65,2840.0,482.5,483.05,482.5,482.65,2840.0
2020-08-31 12:45:00,482.8,483.05,482.65,483.0,1789.0,482.8,483.05,482.65,483.0,1789.0
2020-08-31 12:50:00,483.09,483.39,482.89,483.39,3645.0,483.09,483.39,482.89,483.39,3645.0
2020-08-31 12:55:00,482.89,483.13,482.89,483.01,2928.0,482.89,483.13,482.89,483.01,2928.0
2020-08-31 13:00:00,482.79,483.26,482.73,483.09,2729.0,482.79,483.26,482.73,483.09,2729.0
2020-08-31 13:05:00,483.14,483.17,482.69,482.81,3049.0,483.14,483.17,482.69,482.81,3049.0
2020-08-31 13:10:00,482.9,483.06,482.66,482.87,2403.0,482.9,483.06,482.66,482.87,2403.0
2020-08-31 13:15:00,483.0,483.56,482.88,483.56,10812.0,483.0,483.56,482.88,483.56,10812.0
2020-08-31 13:20:00,483.49,483.83,483.1,483.25,12728.0,483.49,483.83,483.1,483.25,12728.0
2020-08-31 13:25:00,483.13,483.25,482.6,483.03,4839.0,483.13,483.25,482.6,483.03,4839.0
2020-08-31 13:30:00,483.2,483.55,483.11,483.41,10120.0,483.2,483.55,483.11,483.41,10120.0
2020-08-31 13:35:00,483.24,483.4,483.06,483.31,3940.0,483.24,483.4,483.06,483.31,3940.0
2020-08-31 13:40:00,483.42,484.09,483.37,483.74,11472.0,483.42,484.09,483.37,483.74,11472.0
2020-08-31 13:45:00,483.77,483.95,483.38,483.38,11853.0,483.77,483.95,483.38,483.38,11853.0
2020-08-31 13:50:00,483.39,483.58,483.16,483.16,4260.0,483.39,483.58,483.16,483.16,4260.0
2020-08-31 13:55:00,483.13,483.26,482.29,482.29,7909.0,483.13,483.26,482.29,482.29,7909.0
2020-08-31 14:00:00,482.12,482.36,481.93,482.14,6767.0,482.12,482.36,481.93,482.14,6767.0
2020-08-31 14:05:00,482.26,482.26,481.64,481.85,8361.0,482.26,482.26,481.64,481.85,8361.0
2020-08-31 14:10:00,481.99,482.25,481.85,482.25,8264.0,481.99,482.25,481.85,482.25,8264.0
2020-08-31 14:15:00,482.15,482.5,482.03,482.03,2425.0,482.15,482.5,482.03,482.03,2425.0
2020-08-31 14:20:00,482.11,482.5,482.05,482.5,3495.0,482.11,482.5,482.05,482.5,3495.0
2020-08-31 14:25:00,482.46,482.46,482.0,482.14,3066.0,482.46,482.46,482.0,482.14,3066.0
2020-08-31 14:30:00,482.14,482.22,481.8,482.11,5242.0,482.14,482.22,481.8,482.11,5242.0
2020-08-31 14:35:00,482.08,482.08,481.38,481.85,5866.0,482.08,482.08,481.38,481.85,5866.0
2020-08-31 14:40:00,481.77,482.1,481.75,482.04,5005.0,481.77,482.1,481.75,482.04,5005.0
2020-08-31 14:45:00,482.07,482.5,481.9,481.95,5113.0,482.07,482.5,481.9,481.95,5113.0
2020-08-31 14:50:00,482.18,482.56,481.79,482.4,15129.0,482.18,482.56,481.79,482.4,15129.0
2020-08-31 14:55:00,482.37,482.8,482.06,482.58,18840.0,482.37,482.8,482.06,482.58,18840.0
2020-08-31 15:00:00,482.45,482.85,482.15,482.25,7445.0,482.45,482.85,482.15,482.25,7445.0
2020-08-31 15:05:00,482.39,483.23,482.22,482.94,5570.0,482.39,483.23,482.22,482.94,5570.0
2020-08-31 15:10:00,482.92,482.97,482.35,482.35,5797.0,482.92,482.97,482.35,482.35,5797.0
2020-08-31 15:15:00,482.47,482.55,481.99,482.19,46531.0,482.47,482.55,481.99,482.19,46531.0
2020-08-31 15:20:00,482.19,482.32,481.1,481.34,9619.0,482.19,482.32,481.1,481.34,9619.0
2020-08-31 15:25:00,481.37,482.19,481.0,481.99,5732.0,481.37,482.19,481.0,481.99,5732.0
2020-08-31 15:30:00,481.89,481.9,480.99,481.3,10548.0,481.89,481.9,480.99,481.3,10548.0
2020-08-31 15:35:00,481.37,482.39,481.15,482.24,13584.0,481.37,482.39,481.15,482.24,13584.0
2020-08-31 15:40:00,482.37,482.39,481.26,481.39,14838.0,482.37,482.39,481.26,481.39,14838.0
2020-08-31 15:45:00,481.44,483.43,481.42,483.43,21812.0,481.44,483.43,481.42,483.43,21812.0
2020-08-31 15:50:00,483.36,483.99,482.68,482.71,19966.0,483.36,483.99,482.68,482.71,19966.0
2020-08-31 15:55:00,482.89,483.4,481.98,481.98,42433.0,482.89,483.4,481.98,481.98,42433.0
2020-09-01 09:30:00,485.0,486.24,482.58,485.01,46072.0,485.0,486.24,482.58,485.01,46072.0
2020-09-01 09:35:00,485.0,487.4,483.75,484.92,10433.0,485.0,487.4,483.75,484.92,10433.0
2020-09-01 09:40:00,484.5,487.35,484.5,485.58,8010.0,484.5,487.35,484.5,485.58,8010.0
2020-09-01 09:45:00,485.2,486.96,485.2,486.96,4627.0,485.2,486.96,485.2,486.96,4627.0
2020-09-01 09:50:00,486.67,487.81,485.88,487.43,32668.0,486.67,487.81,485.88,487.43,32668.0
2020-09-01 09:55:00,487.42,489.48,486.9,488.63,19373.0,487.42,489.48,486.9,488.63,19373.0
2020-09-01 10:00:00,488.15,492.43,487.1,491.17,18878.0,488.15,492.43,487.1,491.17,18878.0
2020-09-01 10:05:00,490.94,493.8,490.69,492.93,26217.0,490.94,493.8,490.69,492.93,26217.0
2020-09-01 10:10:00,492.75,495.0,492.18,492.29,11305.0,492.75,495.0,492.18,492.29,11305.0
2020-09-01 10:15:00,492.32,495.23,491.32,495.22,16360.0,492.32,495.23,491.32,495.22,16360.0
2020-09-01 10:20:00,494.92,495.13,492.15,494.57,9784.0,494.92,495.13,492.15,494.57,9784.0
2020-09-01 10:25:00,493.62,496.29,493.01,496.29,17003.0,493.62,496.29,493.01,496.29,17003.0
2020-09-01 10:30:00,496.02,496.02,494.45,494.45,6257.0,496.02,496.02,494.45,494.45,6257.0
2020-09-01 10:35:00,494.2,494.65,493.06,493.62,8537.0,494.2,494.65,493.06,493.62,8537.0
2020-09-01 10:40:00,494.14,494.31,491.5,492.88,12262.0,494.14,494.31,491.5,492.88,12262.0
2020-09-01 10:45:00,493.08,494.57,492.5,493.29,9791.0,493.08,494.57,492.5,493.29,9791.0
2020-09-01 10:50:00,493.49,494.45,493.49,494.03,6485.0,493.49,494.45,493.49,494.03,6485.0
2020-09-01 10:55:00,493.57,493.89,492.07,492.31,4409.0,493.57,493.89,492.07,492.31,4409.0
2020-09-01 11:00:00,492.53,492.53,490.97,490.97,4673.0,492.53,492.53,490.97,490.97,4673.0
2020-09-01 11:05:00,491.41,491.5,490.5,491.24,4426.0,491.41,491.5,490.5,491.24,4426.0
2020-09-01 11:10:00,491.01,492.22,490.76,492.21,3000.0,491.01,492.22,490.76,492.21,3000.0
2020-09-01 11:15:00,492.03,492.03,490.11,490.11,9003.0,492.03,492.03,490.11,490.11,9003.0
2020-09-01 11:20:00,489.68,489.75,488.27,489.44,7119.0,489.68,489.75,488.27,489.44,7119.0
2020-09-01 11:25:00,489.68,491.9,489.57,491.9,10367.0,489.68,491.9,489.57,491.9,10367.0
2020-09-01 11:30:00,491.82,492.04,490.66,491.47,16373.0,491.82,492.04,490.66,491.47,16373.0
2020-09-01 11:35:00,491.91,492.21,491.01,491.05,5305.0,491.91,492.21,491.01,491.05,5305.0
2020-09-01 11:40:00,491.24,491.5,490.39,490.39,3161.0,491.24,491.5,490.39,490.39,3161.0
2020-09-01 11:45:00,490.11,490.19,489.52,489.97,3030.0,490.11,490.19,489.52,489.97,3030.0
2020-09-01 11:50:00,490.23,490.74,489.36,489.45,5820.0,490.23,490.74,489.36,489.45,5820.0
2020-09-01 11:55:00,489.55,490.54,489.51,490.0,10945.0,489.55,490.54,489.51,490.0,10945.0
2020-09-01 12:00:00,490.17,491.07,490.16,490.32,2109.0,490.17,491.07,490.16,490.32,2109.0
2020-09-01 12:05:00,490.82,491.17,490.82,491.02,1400.0,490.82,491.17,490.82,491.02,1400.0
2020-09-01 12:10:00,490.87,491.7,490.38,490.91,7713.0,490.87,491.7,490.38,490.91,7713.0
2020-09-01 12:15:00,491.11,491.62,490.91,491.62,1396.0,491.11,491.62,490.91,491.62,1396.0
2020-09-01 12:20:00,491.75,492.02,491.41,491.52,3021.0,491.75,492.02,491.41,491.52,3021.0
2020-09-01 12:25:00,491.59,491.81,491.41,491.81,1920.0,491.59,491.81,491.41,491.81,1920.0
2020-09-01 12:30:00,491.69,491.85,491.22,491.85,3514.0,491.69,491.85,491.22,491.85,3514.0
2020-09-01 12:35:00,492.06,492.37,492.06,492.24,2399.0,492.06,492.37,492.06,492.24,2399.0
2020-09-01 12:40:00,492.27,492.27,490.94,491.54,3908.0,492.27,492.27,490.94,491.54,3908.0
2020-09-01 12:45:00,491.94,492.42,491.3,491.41,2800.0,491.94,492.42,491.3,491.41,2800.0
2020-09-01 12:50:00,491.78,492.13,491.78,492.07,1562.0,491.78,492.13,491.78,492.07,1562.0
2020-09-01 12:55:00,491.87,492.26,491.82,492.16,9022.0,491.87,492.26,491.82,492.16,9022.0
2020-09-01 13:00:00,492.24,492.28,491.81,491.95,4524.0,492.24,492.28,491.81,491.95,4524.0
2020-09-01 13:05:00,491.94,492.86,491.93,492.78,5179.0,491.94,492.86,491.93,492.78,5179.0
2020-09-01 13:10:00,492.76,492.78,491.84,492.34,5985.0,492.76,492.78,491.84,492.34,5985.0
2020-09-01 13:15:00,492.73,493.3,492.73,493.26,2857.0,492.73,493.3,492.73,493.26,2857.0
2020-09-01 13:20:00,493.45,494.15,493.24,493.99,8022.0,493.45,494.15,493.24,493.99,8022.0
2020-09-01 13:25:00,493.88,494.75,493.71,493.84,3217.0,493.88,494.75,493.71,493.84,3217.0
2020-09-01 13:30:00,493.83,494.13,493.71,493.98,1696.0,493.83,494.13,493.71,493.98,1696.0
2020-09-01 13:35:00,493.86,494.85,493.86,494.56,5827.0,493.86,494.85,493.86,494.56,5827.0
2020-09-01 13:40:00,494.73,495.74,494.62,495.38,6679.0,494.73,495.74,494.62,495.38,6679.0
2020-09-01 13:45:00,495.4,495.46,494.44,494.63,11770.0,495.4,495.46,494.44,494.63,11770.0
2020-09-01 13:50:00,494.63,494.63,493.86,494.0,7420.0,494.63,494.63,493.86,494.0,7420.0
2020-09-01 13:55:00,493.84,494.9,493.84,494.72,9206.0,493.84,494.9,493.84,494.72,9206.0
2020-09-01 14:00:00,494.69,495.0,494.28,494.85,15314.0,494.69,495.0,494.28,494.85,15314.0
2020-09-01 14:05:00,495.06,495.89,494.99,495.75,21491.0,495.06,495.89,494.99,495.75,21491.0
2020-09-01 14:10:00,495.74,496.7,495.66,495.66,12920.0,495.74,496.7,495.66,495.66,12920.0
2020-09-01 14:15:00,495.57,495.86,495.05,495.85,4748.0,495.57,495.86,495.05,495.85,4748.0
2020-09-01 14:20:00,495.76,496.13,495.76,495.96,6332.0,495.76,496.13,495.76,495.96,6332.0
2020-09-01 14:25:00,495.96,496.01,495.48,495.52,8400.0,495.96,496.01,495.48,495.52,8400.0
2020-09-01 14:30:00,495.55,496.33,495.31,495.31,10517.0,495.55,496.33,495.31,495.31,10517.0
2020-09-01 14:35:00,495.31,496.13,495.14,496.12,16943.0,495.31,496.13,495.14,496.12,16943.0
2020-09-01 14:40:00,496.09,496.16,494.92,495.38,8571.0,496.09,496.16,494.92,495.38,8571.0
2020-09-01 14:45:00,495.14,495.17,494.33,494.77,5270.0,495.14,495.17,494.33,494.77,5270.0
2020-09-01 14:50:00,494.93,496.24,494.86,496.13,6795.0,494.93,496.24,494.86,496.13,6795.0
2020-09-01 14:55:00,496.14,496.44,495.97,495.97,4253.0,496.14,496.44,495.97,495.97,4253.0
2020-09-01 15:00:00,495.97,495.99,495.58,495.98,3722.0,495.97,495.99,495.58,495.98,3722.0
2020-09-01 15:05:00,495.92,496.09,495.64,495.85,4128.0,495.92,496.09,495.64,495.85,4128.0
2020-09-01 15:10:00,495.7,495.89,495.28,495.4,15890.0,495.7,495.89,495.28,495.4,15890.0
2020-09-01 15:15:00,495.5,495.57,495.15,495.15,2963.0,495.5,495.57,495.15,495.15,2963.0
2020-09-01 15:20:00,495.16,495.48,494.87,495.0,6121.0,495.16,495.48,494.87,495.0,6121.0
2020-09-01 15:25:00,495.0,495.23,494.54,494.69,14016.0,495.0,495.23,494.54,494.69,14016.0
2020-09-01 15:30:00,494.8,494.88,493.98,494.16,6402.0,494.8,494.88,493.98,494.16,6402.0
2020-09-01 15:35:00,494.16,494.66,493.51,494.41,11501.0,494.16,494.66,493.51,494.41,11501.0
2020-09-01 15:40:00,494.4,494.76,494.24,494.65,6456.0,494.4,494.76,494.24,494.65,6456.0
2020-09-01 15:45:00,494.85,495.44,494.59,494.66,10630.0,494.85,495.44,494.59,494.66,10630.0
2020-09-01 15:50:00,493.8,495.63,493.8,495.46,24636.0,493.8,495.63,493.8,495.46,24636.0
2020-09-01 15:55:00,495.88,497.25,495.74,497.19,45526.0,495.88,497.25,495.74,497.19,45526.0
2020-09-02 09:30:00,500.0,501.1,495.57,495.57,54046.0,500.0,501.1,495.57,495.57,54046.0
2020-09-02 09:35:00,496.42,498.15,495.68,496.21,14273.0,496.42,498.15,495.68,496.21,14273.0
2020-09-02 09:40:00,496.58,496.87,494.63,496.72,24144.0,496.58,496.87,494.63,496.72,24144.0
2020-09-02 09:45:00,496.43,496.44,489.05,490.19,18454.0,496.43,496.44,489.05,490.19,18454.0
2020-09-02 09:50:00,490.82,491.58,485.33,486.83,20245.0,490.82,491.58,485.33,486.83,20245.0
2020-09-02 09:55:00,486.92,487.55,482.66,482.84,28396.0,486.92,487.55,482.66,482.84,28396.0
2020-09-02 10:00:00,483.76,485.79,482.67,485.79,29331.0,483.76,485.79,482.67,485.79,29331.0
2020-09-02 10:05:00,485.89,486.89,483.3,485.49,22137.0,485.89,486.89,483.3,485.49,22137.0
2020-09-02 10:10:00,485.29,487.8,484.33,487.1,13199.0,485.29,487.8,484.33,487.1,13199.0
2020-09-02 10:15:00,487.06,490.37,486.56,489.95,4371.0,487.06,490.37,486.56,489.95,4371.0
2020-09-02 10:20:00,489.87,490.61,489.24,490.2,8697.0,489.87,490.61,489.24,490.2,8697.0
2020-09-02 10:25:00,490.48,491.27,488.7,491.07,15722.0,490.48,491.27,488.7,491.07,15722.0
2020-09-02 10:30:00,491.13,493.5,490.71,493.36,6735.0,491.13,493.5,490.71,493.36,6735.0
2020-09-02 10:35:00,493.0,493.25,490.14,490.48,6878.0,493.0,493.25,490.14,490.48,6878.0
2020-09-02 10:40:00,490.31,490.86,488.78,490.49,3941.0,490.31,490.86,488.78,490.49,3941.0
2020-09-02 10:45:00,491.04,492.43,489.83,492.16,7243.0,491.04,492.43,489.83,492.16,7243.0
2020-09-02 10:50:00,492.88,495.0,492.58,494.13,6310.0,492.88,495.0,492.58,494.13,6310.0
2020-09-02 10:55:00,494.37,494.97,493.68,493.68,8600.0,494.37,494.97,493.68,493.68,8600.0
2020-09-02 11:00:00,494.0,494.0,491.75,493.27,7349.0,494.0,494.0,491.75,493.27,7349.0
2020-09-02 11:05:00,492.97,493.66,490.69,491.51,3997.0,492.97,493.66,490.69,491.51,3997.0
2020-09-02 11:10:00,491.51,492.35,490.67,492.35,2870.0,491.51,492.35,490.67,492.35,2870.0
2020-09-02 11:15:00,491.63,492.61,490.8,491.53,3694.0,491.63,492.61,490.8,491.53,3694.0
2020-09-02 11:20:00,491.64,491.82,490.82,490.82,7600.0,491.64,491.82,490.82,490.82,7600.0
2020-09-02 11:25:00,491.11,491.61,489.45,491.25,3902.0,491.11,491.61,489.45,491.25,3902.0
2020-09-02 11:30:00,491.66,491.66,490.0,490.09,3890.0,491.66,491.66,490.0,490.09,3890.0
2020-09-02 11:35:00,490.45,490.61,488.31,488.78,6116.0,490.45,490.61,488.31,488.78,6116.0
2020-09-02 11:40:00,489.28,490.0,488.57,489.93,12734.0,489.28,490.0,488.57,489.93,12734.0
2020-09-02 11:45:00,489.79,489.86,488.98,489.49,5338.0,489.79,489.86,488.98,489.49,5338.0
2020-09-02 11:50:00,489.24,490.0,488.97,489.68,2713.0,489.24,490.0,488.97,489.68,2713.0
2020-09-02 11:55:00,489.86,490.84,489.06,490.84,3556.0,489.86,490.84,489.06,490.84,3556.0
2020-09-02 12:00:00,490.46,491.82,490.34,491.68,4000.0,490.46,491.82,490.34,491.68,4000.0
2020-09-02 12:05:00,491.69,492.66,491.68,491.98,3373.0,491.69,492.66,491.68,491.98,3373.0
2020-09-02 12:10:00,492.82,493.0,492.32,492.54,3578.0,492.82,493.0,492.32,492.54,3578.0
2020-09-02 12:15:00,493.3,494.03,493.03,494.03,2049.0,493.3,494.03,493.03,494.03,2049.0
2020-09-02 12:20:00,493.92,494.21,493.46,494.21,2205.0,493.92,494.21,493.46,494.21,2205.0
2020-09-02 12:25:00,494.16,494.16,493.13,493.67,4692.0,494.16,494.16,493.13,493.67,4692.0
2020-09-02 12:30:00,493.78,494.12,493.53,494.02,4563.0,493.78,494.12,493.53,494.02,4563.0
2020-09-02 12:35:00,494.18,494.76,494.01,494.76,4104.0,494.18,494.76,494.01,494.76,4104.0
2020-09-02 12:40:00,494.93,496.18,494.93,496.0,4332.0,494.93,496.18,494.93,496.0,4332.0
2020-09-02 12:45:00,495.94,496.23,495.48,495.48,2720.0,495.94,496.23,495.48,495.48,2720.0
2020-09-02 12:50:00,495.61,496.66,495.19,496.48,2653.0,495.61,496.66,495.19,496.48,2653.0
2020-09-02 12:55:00,496.32,496.32,495.01,495.71,3960.0,496.32,496.32,495.01,495.71,3960.0
2020-09-02 13:00:00,495.49,495.75,495.02,495.16,2700.0,495.49,495.75,495.02,495.16,2700.0
2020-09-02 13:05:00,495.34,496.36,495.34,495.93,1884.0,495.34,496.36,495.34,495.93,1884.0
2020-09-02 13:10:00,496.07,497.18,495.72,497.16,6526.0,496.07,497.18,495.72,497.16,6526.0
2020-09-02 13:15:00,497.01,497.7,496.85,497.53,3678.0,497.01,497.7,496.85,497.53,3678.0
2020-09-02 13:20:00,497.23,498.2,497.03,498.09,2717.0,497.23,498.2,497.03,498.09,2717.0
2020-09-02 13:25:00,498.12,498.12,496.77,496.83,6089.0,498.12,498.12,496.77,496.83,6089.0
2020-09-02 13:30:00,496.92,498.06,496.79,498.06,4454.0,496.92,498.06,496.79,498.06,4454.0
2020-09-02 13:35:00,498.17,498.57,498.02,498.18,6527.0,498.17,498.57,498.02,498.18,6527.0
2020-09-02 13:40:00,498.16,498.22,497.64,498.04,5683.0,498.16,498.22,497.64,498.04,5683.0
2020-09-02 13:45:00,498.05,498.35,497.66,497.67,4174.0,498.05,498.35,497.66,497.67,4174.0
2020-09-02 13:50:00,497.56,497.61,496.37,496.91,5379.0,497.56,497.61,496.37,496.91,5379.0
2020-09-02 13:55:00,496.86,497.79,496.86,497.31,11962.0,496.86,497.79,496.86,497.31,11962.0
2020-09-02 14:00:00,497.25,497.76,497.25,497.65,2100.0,497.25,497.76,497.25,497.65,2100.0
2020-09-02 14:05:00,497.78,498.39,497.59,498.32,5174.0,497.78,498.39,497.59,498.32,5174.0
2020-09-02 14:10:00,498.44,498.79,497.26,497.73,8818.0,498.44,498.79,497.26,497.73,8818.0
2020-09-02 14:15:00,498.1,498.27,497.31,497.99,5833.0,498.1,498.27,497.31,497.99,5833.0
2020-09-02 14:20:00,497.9,498.27,497.36,498.27,6664.0,497.9,498.27,497.36,498.27,6664.0
2020-09-02 14:25:00,498.13,498.96,497.96,498.76,8275.0,498.13,498.96,497.96,498.76,8275.0
2020-09-02 14:30:00,498.91,499.89,498.9,499.84,8630.0,498.91,499.89,498.9,499.84,8630.0
2020-09-02 14:35:00,499.78,499.98,499.31,499.31,13610.0,499.78,499.98,499.31,499.31,13610.0
2020-09-02 14:40:00,499.36,499.71,499.26,499.4,4600.0,499.36,499.71,499.26,499.4,4600.0
2020-09-02 14:45:00,499.41,500.35,499.41,500.28,12440.0,499.41,500.35,499.41,500.28,12440.0
2020-09-02 14:50:00,499.75,500.27,499.67,499.67,6520.0,499.75,500.27,499.67,499.67,6520.0
2020-09-02 14:55:00,499.78,500.22,499.63,499.95,12748.0,499.78,500.22,499.63,499.95,12748.0
2020-09-02 15:00:00,500.08,500.28,499.76,499.78,5149.0,500.08,500.28,499.76,499.78,5149.0
2020-09-02 15:05:00,499.74,500.24,499.73,500.22,7761.0,499.74,500.24,499.73,500.22,7761.0
2020-09-02 15:10:00,500.33,501.49,500.33,500.66,11055.0,500.33,501.49,500.33,500.66,11055.0
2020-09-02 15:15:00,500.73,501.5,500.73,501.38,7035.0,500.73,501.5,500.73,501.38,7035.0
2020-09-02 15:20:00,501.45,501.82,500.96,501.24,12761.0,501.45,501.82,500.96,501.24,12761.0
2020-09-02 15:25:00,501.21,501.26,500.07,500.36,6812.0,501.21,501.26,500.07,500.36,6812.0
2020-09-02 15:30:00,500.45,500.58,499.22,499.61,9835.0,500.45,500.58,499.22,499.61,9835.0
2020-09-02 15:35:00,499.74,499.96,499.27,499.28,12510.0,499.74,499.96,499.27,499.28,12510.0
2020-09-02 15:40:00,499.34,500.18,499.33,499.66,11114.0,499.34,500.18,499.33,499.66,11114.0
2020-09-02 15:45:00,499.56,500.38,499.45,500.2,12051.0,499.56,500.38,499.45,500.2,12051.0
2020-09-02 15:50:00,500.3,500.55,499.27,500.11,27119.0,500.3,500.55,499.27,500.11,27119.0
2020-09-02 15:55:00,500.0,500.34,499.29,499.69,31754.0,500.0,500.34,499.29,499.69,31754.0
2020-09-03 09:30:00,485.0,487.99,481.27,484.27,51569.0,485.0,487.99,481.27,484.27,51569.0
2020-09-03 09:35:00,483.29,484.69,481.07,481.94,16495.0,483.29,484.69,481.07,481.94,16495.0
2020-09-03 09:40:00,481.89,482.03,478.45,479.13,22638.0,481.89,482.03,478.45,479.13,22638.0
2020-09-03 09:45:00,478.66,480.28,477.04,480.05,11903.0,478.66,480.28,477.04,480.05,11903.0
2020-09-03 09:50:00,479.45,481.11,478.29,479.73,17776.0,479.45,481.11,478.29,479.73,17776.0
2020-09-03 09:55:00,480.09,481.98,480.09,481.93,9581.0,480.09,481.98,480.09,481.93,9581.0
2020-09-03 10:00:00,482.23,485.35,481.33,484.49,27230.0,482.23,485.35,481.33,484.49,27230.0
2020-09-03 10:05:00,484.59,485.21,481.56,481.56,18936.0,484.59,485.21,481.56,481.56,18936.0
2020-09-03 10:10:00,481.42,482.05,478.89,480.39,9413.0,481.42,482.05,478.89,480.39,9413.0
2020-09-03 10:15:00,480.26,480.26,476.62,476.62,10783.0,480.26,480.26,476.62,476.62,10783.0
2020-09-03 10:20:00,476.88,477.15,473.56,474.21,21156.0,476.88,477.15,473.56,474.21,21156.0
2020-09-03 10:25:00,474.61,476.57,473.01,474.6,20932.0,474.61,476.57,473.01,474.6,20932.0
2020-09-03 10:30:00,474.37,475.33,473.25,473.32,8215.0,474.37,475.33,473.25,473.32,8215.0
2020-09-03 10:35:00,473.01,474.87,471.51,472.59,11702.0,473.01,474.87,471.51,472.59,11702.0
2020-09-03 10:40:00,472.7,473.75,471.54,471.98,7039.0,472.7,473.75,471.54,471.98,7039.0
2020-09-03 10:45:00,471.51,472.08,469.18,469.66,15627.0,471.51,472.08,469.18,469.66,15627.0
2020-09-03 10:50:00,470.6,474.76,470.6,474.11,9649.0,470.6,474.76,470.6,474.11,9649.0
2020-09-03 10:55:00,473.9,475.5,472.57,475.5,7452.0,473.9,475.5,472.57,475.5,7452.0
2020-09-03 11:00:00,475.5,475.5,470.2,471.16,11651.0,475.5,475.5,470.2,471.16,11651.0
2020-09-03 11:05:00,471.51,471.51,468.68,469.68,10485.0,471.51,471.51,468.68,469.68,10485.0
2020-09-03 11:10:00,469.26,470.28,468.45,469.62,9194.0,469.26,470.28,468.45,469.62,9194.0
2020-09-03 11:15:00,469.06,469.65,464.22,465.23,25584.0,469.06,469.65,464.22,465.23,25584.0
2020-09-03 11:20:00,464.0,467.31,463.61,465.81,22109.0,464.0,467.31,463.61,465.81,22109.0
2020-09-03 11:25:00,466.3,469.74,465.37,469.64,17975.0,466.3,469.74,465.37,469.64,17975.0
2020-09-03 11:30:00,469.27,469.63,467.72,469.51,8360.0,469.27,469.63,467.72,469.51,8360.0
2020-09-03 11:35:00,468.77,469.96,466.81,469.89,10826.0,468.77,469.96,466.81,469.89,10826.0
2020-09-03 11:40:00,469.63,472.83,469.63,471.37,25228.0,469.63,472.83,469.63,471.37,25228.0
2020-09-03 11:45:00,471.68,473.57,471.0,471.74,8968.0,471.68,473.57,471.0,471.74,8968.0
2020-09-03 11:50:00,472.14,472.84,471.7,472.84,3714.0,472.14,472.84,471.7,472.84,3714.0
2020-09-03 11:55:00,473.0,473.0,469.57,470.29,9724.0,473.0,473.0,469.57,470.29,9724.0
2020-09-03 12:00:00,470.35,470.71,468.09,469.28,9073.0,470.35,470.71,468.09,469.28,9073.0
2020-09-03 12:05:00,468.94,471.15,468.54,470.59,5692.0,468.94,471.15,468.54,470.59,5692.0
2020-09-03 12:10:00,471.41,472.09,470.98,471.97,4384.0,471.41,472.09,470.98,471.97,4384.0
2020-09-03 12:15:00,471.98,472.58,471.04,471.04,9513.0,471.98,472.58,471.04,471.04,9513.0
2020-09-03 12:20:00,471.03,471.32,469.68,469.74,6655.0,471.03,471.32,469.68,469.74,6655.0
2020-09-03 12:25:00,469.65,470.19,469.26,470.04,5773.0,469.65,470.19,469.26,470.04,5773.0
2020-09-03 12:30:00,469.17,469.68,466.8,466.8,7004.0,469.17,469.68,466.8,466.8,7004.0
2020-09-03 12:35:00,466.75,469.65,466.55,469.48,8539.0,466.75,469.65,466.55,469.48,8539.0
2020-09-03 12:40:00,469.5,469.91,468.66,468.94,6782.0,469.5,469.91,468.66,468.94,6782.0
2020-09-03 12:45:00,468.89,470.4,468.14,468.17,10187.0,468.89,470.4,468.14,468.17,10187.0
2020-09-03 12:50:00,468.03,468.85,467.23,468.03,4690.0,468.03,468.85,467.23,468.03,4690.0
2020-09-03 12:55:00,468.04,469.01,467.3,467.3,6326.0,468.04,469.01,467.3,467.3,6326.0
2020-09-03 13:00:00,467.96,467.96,465.5,465.62,5504.0,467.96,467.96,465.5,465.62,5504.0
2020-09-03 13:05:00,465.77,467.67,465.76,467.29,19248.0,465.77,467.67,465.76,467.29,19248.0
2020-09-03 13:10:00,467.16,469.08,466.92,469.06,10078.0,467.16,469.08,466.92,469.06,10078.0
2020-09-03 13:15:00,469.06,470.14,468.33,469.88,29948.0,469.06,470.14,468.33,469.88,29948.0
2020-09-03 13:20:00,470.17,470.2,468.32,469.05,11733.0,470.17,470.2,468.32,469.05,11733.0
2020-09-03 13:25:00,469.0,471.2,468.08,471.12,10336.0,469.0,471.2,468.08,471.12,10336.0
2020-09-03 13:30:00,471.08,471.23,467.43,467.83,11738.0,471.08,471.23,467.43,467.83,11738.0
2020-09-03 13:35:00,468.18,468.75,466.79,466.79,5760.0,468.18,468.75,466.79,466.79,5760.0
2020-09-03 13:40:00,467.05,468.39,466.17,466.23,6043.0,467.05,468.39,466.17,466.23,6043.0
2020-09-03 13:45:00,466.54,467.64,466.5,466.74,4881.0,466.54,467.64,466.5,466.74,4881.0
2020-09-03 13:50:00,466.83,468.67,466.83,468.67,5333.0,466.83,468.67,466.83,468.67,5333.0
2020-09-03 13:55:00,468.44,468.73,467.83,468.53,15946.0,468.44,468.73,467.83,468.53,15946.0
2020-09-03 14:00:00,468.47,469.56,468.13,469.01,11745.0,468.47,469.56,468.13,469.01,11745.0
2020-09-03 14:05:00,468.9,469.64,468.16,469.45,6226.0,468.9,469.64,468.16,469.45,6226.0
2020-09-03 14:10:00,469.61,469.97,467.5,467.96,14366.0,469.61,469.97,467.5,467.96,14366.0
2020-09-03 14:15:00,467.55,467.7,466.41,467.24,6686.0,467.55,467.7,466.41,467.24,6686.0
2020-09-03 14:20:00,467.56,468.13,466.75,467.31,9451.0,467.56,468.13,466.75,467.31,9451.0
2020-09-03 14:25:00,466.95,468.69,466.03,468.68,27632.0,466.95,468.69,466.03,468.68,27632.0
2020-09-03 14:30:00,468.55,469.47,468.05,468.7,19777.0,468.55,469.47,468.05,468.7,19777.0
2020-09-03 14:35:00,468.6,469.89,468.47,468.97,5747.0,468.6,469.89,468.47,468.97,5747.0
2020-09-03 14:40:00,468.88,469.11,467.26,467.4,7145.0,468.88,469.11,467.26,467.4,7145.0
2020-09-03 14:45:00,467.66,467.97,466.09,466.16,9810.0,467.66,467.97,466.09,466.16,9810.0
2020-09-03 14:50:00,466.18,466.68,465.02,465.77,21288.0,466.18,466.68,465.02,465.77,21288.0
2020-09-03 14:55:00,465.62,465.65,464.4,464.49,10730.0,465.62,465.65,464.4,464.49,10730.0
2020-09-03 15:00:00,465.4,465.4,463.22,463.87,8717.0,465.4,465.4,463.22,463.87,8717.0
2020-09-03 15:05:00,463.82,464.82,463.09,464.36,6661.0,463.82,464.82,463.09,464.36,6661.0
2020-09-03 15:10:00,464.13,465.23,463.26,465.23,10607.0,464.13,465.23,463.26,465.23,10607.0
2020-09-03 15:15:00,465.54,466.89,465.44,465.5,9512.0,465.54,466.89,465.44,465.5,9512.0
2020-09-03 15:20:00,465.51,465.74,463.5,463.75,12600.0,465.51,465.74,463.5,463.75,12600.0
2020-09-03 15:25:00,463.5,465.08,462.67,463.13,13853.0,463.5,465.08,462.67,463.13,13853.0
2020-09-03 15:30:00,463.13,464.62,463.09,463.89,15420.0,463.13,464.62,463.09,463.89,15420.0
2020-09-03 15:35:00,464.28,467.87,464.28,467.27,16852.0,464.28,467.87,464.28,467.27,16852.0
2020-09-03 15:40:00,466.88,469.55,466.62,469.43,16456.0,466.88,469.55,466.62,469.43,16456.0
2020-09-03 15:45:00,469.59,470.15,467.7,467.7,19747.0,469.59,470.15,467.7,467.7,19747.0
2020-09-03 15:50:00,467.56,471.0,466.45,469.41,50626.0,467.56,471.0,466.45,469.41,50626.0
2020-09-03 15:55:00,469.5,471.0,467.8,468.85,135705.0,469.5,471.0,467.8,468.85,135705.0
2020-09-04 09:30:00,466.0,468.84,463.34,466.25,84566.0,466.0,468.84,463.34,466.25,84566.0
2020-09-04 09:35:00,466.8,470.0,466.08,466.47,61768.0,466.8,470.0,466.08,466.47,61768.0
2020-09-04 09:40:00,466.7,467.63,459.0,459.72,24448.0,466.7,467.63,459.0,459.72,24448.0
2020-09-04 09:45:00,459.11,460.38,453.2,453.99,45262.0,459.11,460.38,453.2,453.99,45262.0
2020-09-04 09:50:00,453.66,456.66,453.01,454.38,13868.0,453.66,456.66,453.01,454.38,13868.0
2020-09-04 09:55:00,454.03,456.4,453.13,454.8,36895.0,454.03,456.4,453.13,454.8,36895.0
2020-09-04 10:00:00,455.25,458.09,454.5,455.92,52882.0,455.25,458.09,454.5,455.92,52882.0
2020-09-04 10:05:00,455.43,456.91,453.22,456.91,14643.0,455.43,456.91,453.22,456.91,14643.0
2020-09-04 10:10:00,456.83,456.84,450.4,452.61,35888.0,456.83,456.84,450.4,452.61,35888.0
2020-09-04 10:15:00,452.12,453.49,447.75,447.99,38760.0,452.12,453.49,447.75,447.99,38760.0
2020-09-04 10:20:00,448.28,450.86,446.66,446.69,31423.0,448.28,450.86,446.66,446.69,31423.0
2020-09-04 10:25:00,447.02,447.87,443.89,444.21,28958.0,447.02,447.87,443.89,444.21,28958.0
2020-09-04 10:30:00,443.82,445.33,441.49,442.28,29384.0,443.82,445.33,441.49,442.28,29384.0
2020-09-04 10:35:00,442.27,443.42,438.41,441.62,26195.0,442.27,443.42,438.41,441.62,26195.0
2020-09-04 10:40:00,440.9,442.0,435.57,436.13,39298.0,440.9,442.0,435.57,436.13,39298.0
2020-09-04 10:45:00,436.43,442.47,435.1,442.45,25321.0,436.43,442.47,435.1,442.45,25321.0
2020-09-04 10:50:00,442.29,445.69,438.11,444.88,17490.0,442.29,445.69,438.11,444.88,17490.0
2020-09-04 10:55:00,444.52,449.24,443.47,447.1,28151.0,444.52,449.24,443.47,447.1,28151.0
2020-09-04 11:00:00,446.3,447.42,443.0,445.06,13842.0,446.3,447.42,443.0,445.06,13842.0
2020-09-04 11:05:00,444.58,445.55,442.54,442.72,12760.0,444.58,445.55,442.54,442.72,12760.0
2020-09-04 11:10:00,442.88,444.85,442.36,444.14,19314.0,442.88,444.85,442.36,444.14,19314.0
2020-09-04 11:15:00,444.13,444.95,442.0,443.98,8956.0,444.13,444.95,442.0,443.98,8956.0
2020-09-04 11:20:00,444.05,444.05,440.9,440.9,7656.0,444.05,444.05,440.9,440.9,7656.0
2020-09-04 11:25:00,441.25,441.25,437.21,439.32,15448.0,441.25,441.25,437.21,439.32,15448.0
2020-09-04 11:30:00,439.64,442.77,439.64,442.77,14501.0,439.64,442.77,439.64,442.77,14501.0
2020-09-04 11:35:00,442.93,445.88,442.76,445.34,15570.0,442.93,445.88,442.76,445.34,15570.0
2020-09-04 11:40:00,445.77,447.29,444.37,444.37,12014.0,445.77,447.29,444.37,444.37,12014.0
2020-09-04 11:45:00,444.6,446.94,444.28,446.94,10599.0,444.6,446.94,444.28,446.94,10599.0
2020-09-04 11:50:00,446.82,450.18,446.13,449.88,12068.0,446.82,450.18,446.13,449.88,12068.0
2020-09-04 11:55:00,449.89,450.4,448.12,449.36,11178.0,449.89,450.4,448.12,449.36,11178.0
2020-09-04 12:00:00,449.99,450.43,448.86,449.06,23017.0,449.99,450.43,448.86,449.06,23017.0
2020-09-04 12:05:00,449.68,449.68,447.01,447.33,20500.0,449.68,449.68,447.01,447.33,20500.0
2020-09-04 12:10:00,447.21,447.98,445.31,446.26,7271.0,447.21,447.98,445.31,446.26,7271.0
2020-09-04 12:15:00,447.7,448.46,446.34,446.34,9361.0,447.7,448.46,446.34,446.34,9361.0
2020-09-04 12:20:00,446.97,448.69,445.73,447.88,73229.0,446.97,448.69,445.73,447.88,73229.0
2020-09-04 12:25:00,448.46,450.86,448.06,450.39,5732.0,448.46,450.86,448.06,450.39,5732.0
2020-09-04 12:30:00,450.45,451.69,449.95,451.66,17739.0,450.45,451.69,449.95,451.66,17739.0
2020-09-04 12:35:00,451.24,453.14,451.03,451.06,9214.0,451.24,453.14,451.03,451.06,9214.0
2020-09-04 12:40:00,451.33,451.91,450.0,450.73,7442.0,451.33,451.91,450.0,450.73,7442.0
2020-09-04 12:45:00,449.79,450.58,449.22,449.64,5220.0,449.79,450.58,449.22,449.64,5220.0
2020-09-04 12:50:00,449.12,449.72,448.0,449.1,4463.0,449.12,449.72,448.0,449.1,4463.0
2020-09-04 12:55:00,449.22,449.29,448.24,448.79,5143.0,449.22,449.29,448.24,448.79,5143.0
2020-09-04 13:00:00,448.5,448.62,446.63,446.63,4892.0,448.5,448.62,446.63,446.63,4892.0
2020-09-04 13:05:00,446.62,447.51,446.34,447.51,6096.0,446.62,447.51,446.34,447.51,6096.0
2020-09-04 13:10:00,447.6,447.6,444.74,446.53,5811.0,447.6,447.6,444.74,446.53,5811.0
2020-09-04 13:15:00,446.17,446.32,444.35,444.36,3016.0,446.17,446.32,444.35,444.36,3016.0
2020-09-04 13:20:00,444.96,447.2,444.95,446.33,4151.0,444.96,447.2,444.95,446.33,4151.0
2020-09-04 13:25:00,445.94,447.22,445.52,446.36,6903.0,445.94,447.22,445.52,446.36,6903.0
2020-09-04 13:30:00,446.14,446.16,443.96,444.27,7556.0,446.14,446.16,443.96,444.27,7556.0
2020-09-04 13:35:00,444.05,447.23,444.04,447.23,6186.0,444.05,447.23,444.04,447.23,6186.0
2020-09-04 13:40:00,447.53,447.94,446.43,447.36,4645.0,447.53,447.94,446.43,447.36,4645.0
2020-09-04 13:45:00,447.13,449.22,447.13,447.36,4153.0,447.13,449.22,447.13,447.36,4153.0
2020-09-04 13:50:00,447.5,447.51,446.01,446.54,8167.0,447.5,447.51,446.01,446.54,8167.0
2020-09-04 13:55:00,446.56,447.37,446.05,446.41,22214.0,446.56,447.37,446.05,446.41,22214.0
2020-09-04 14:00:00,446.66,446.77,445.0,445.19,23262.0,446.66,446.77,445.0,445.19,23262.0
2020-09-04 14:05:00,445.37,446.72,445.24,445.75,8964.0,445.37,446.72,445.24,445.75,8964.0
2020-09-04 14:10:00,445.48,446.06,444.58,445.56,5254.0,445.48,446.06,444.58,445.56,5254.0
2020-09-04 14:15:00,445.5,446.99,445.21,446.89,5320.0,445.5,446.99,445.21,446.89,5320.0
2020-09-04 14:20:00,446.87,448.35,446.61,448.26,3258.0,446.87,448.35,446.61,448.26,3258.0
2020-09-04 14:25:00,448.07,449.56,447.96,448.85,27273.0,448.07,449.56,447.96,448.85,27273.0
2020-09-04 14:30:00,449.06,449.5,448.02,449.23,8512.0,449.06,449.5,448.02,449.23,8512.0
2020-09-04 14:35:00,449.32,452.13,449.18,452.13,41283.0,449.32,452.13,449.18,452.13,41283.0
2020-09-04 14:40:00,452.25,454.01,452.18,452.71,15804.0,452.25,454.01,452.18,452.71,15804.0
2020-09-04 14:45:00,452.75,455.66,452.65,453.92,15561.0,452.75,455.66,452.65,453.92,15561.0
2020-09-04 14:50:00,453.9,454.23,453.15,453.98,17096.0,453.9,454.23,453.15,453.98,17096.0
2020-09-04 14:55:00,454.63,455.32,453.85,455.3,15870.0,454.63,455.32,453.85,455.3,15870.0
2020-09-04 15:00:00,455.32,455.48,453.75,455.44,10922.0,455.32,455.48,453.75,455.44,10922.0
2020-09-04 15:05:00,455.31,456.1,454.63,455.68,7543.0,455.31,456.1,454.63,455.68,7543.0
2020-09-04 15:10:00,455.64,455.65,453.9,453.9,30325.0,455.64,455.65,453.9,453.9,30325.0
2020-09-04 15:15:00,453.91,455.79,453.43,455.09,8570.0,453.91,455.79,453.43,455.09,8570.0
2020-09-04 15:20:00,455.2,455.73,455.1,455.37,14858.0,455.2,455.73,455.1,455.37,14858.0
2020-09-04 15:25:00,455.49,456.28,454.4,454.69,23838.0,455.49,456.28,454.4,454.69,23838.0
2020-09-04 15:30:00,454.65,455.2,453.88,454.2,24234.0,454.65,455.2,453.88,454.2,24234.0
2020-09-04 15:35:00,454.47,454.47,451.82,452.97,15107.0,454.47,454.47,451.82,452.97,15107.0
2020-09-04 15:40:00,453.0,453.23,451.57,451.81,74705.0,453.0,453.23,451.57,451.81,74705.0
2020-09-04 15:45:00,451.88,452.65,450.45,450.45,38955.0,451.88,452.65,450.45,450.45,38955.0
2020-09-04 15:50:00,450.0,452.41,450.0,450.74,47103.0,450.0,452.41,450.0,450.74,47103.0
2020-09-04 15:55:00,450.73,451.47,450.01,450.34,79953.0,450.73,451.47,450.01,450.34,79953.0
2020-09-08 09:30:00,439.99,442.46,432.85,439.5,111391.0,439.99,442.46,432.85,439.5,111391.0
2020-09-08 09:35:00,440.11,443.21,438.91,441.99,22818.0,440.11,443.21,438.91,441.99,22818.0
2020-09-08 09:40:00,441.59,442.14,436.93,439.99,14408.0,441.59,442.14,436.93,439.99,14408.0
2020-09-08 09:45:00,439.33,442.86,439.33,439.87,14584.0,439.33,442.86,439.33,439.87,14584.0
2020-09-08 09:50:00,439.2,444.22,438.8,443.48,61766.0,439.2,444.22,438.8,443.48,61766.0
2020-09-08 09:55:00,443.38,447.5,443.02,446.01,35284.0,443.38,447.5,443.02,446.01,35284.0
2020-09-08 10:00:00,447.22,448.39,443.9,445.81,68605.0,447.22,448.39,443.9,445.81,68605.0
2020-09-08 10:05:00,446.55,449.49,444.82,448.54,25445.0,446.55,449.49,444.82,448.54,25445.0
2020-09-08 10:10:00,449.53,449.88,448.01,448.96,18246.0,449.53,449.88,448.01,448.96,18246.0
2020-09-08 10:15:00,448.64,450.23,447.29,450.23,22135.0,448.64,450.23,447.29,450.23,22135.0
2020-09-08 10:20:00,449.83,451.7,448.89,450.93,14101.0,449.83,451.7,448.89,450.93,14101.0
2020-09-08 10:25:00,451.48,452.73,450.34,451.15,19046.0,451.48,452.73,450.34,451.15,19046.0
2020-09-08 10:30:00,451.46,452.61,448.08,448.22,10777.0,451.46,452.61,448.08,448.22,10777.0
2020-09-08 10:35:00,449.43,450.15,446.61,450.15,10266.0,449.43,450.15,446.61,450.15,10266.0
2020-09-08 10:40:00,449.84,450.15,446.23,447.75,13212.0,449.84,450.15,446.23,447.75,13212.0
2020-09-08 10:45:00,447.43,447.5,445.82,446.68,7109.0,447.43,447.5,445.82,446.68,7109.0
2020-09-08 10:50:00,446.02,448.16,445.6,447.27,10378.0,446.02,448.16,445.6,447.27,10378.0
2020-09-08 10:55:00,447.14,448.52,447.1,447.68,6904.0,447.14,448.52,447.1,447.68,6904.0
2020-09-08 11:00:00,446.94,448.34,445.82,445.97,8215.0,446.94,448.34,445.82,445.97,8215.0
2020-09-08 11:05:00,446.0,447.02,445.56,446.84,4680.0,446.0,447.02,445.56,446.84,4680.0
2020-09-08 11:10:00,447.35,449.94,447.01,449.06,5437.0,447.35,449.94,447.01,449.06,5437.0
2020-09-08 11:15:00,449.41,450.82,448.75,450.5,10220.0,449.41,450.82,448.75,450.5,10220.0
2020-09-08 11:20:00,450.54,450.59,447.49,447.49,4703.0,450.54,450.59,447.49,447.49,4703.0
2020-09-08 11:25:00,447.58,448.25,446.83,447.94,3513.0,447.58,448.25,446.83,447.94,3513.0
2020-09-08 11:30:00,448.24,449.25,446.35,446.56,17695.0,448.24,449.25,446.35,446.56,17695.0
2020-09-08 11:35:00,446.27,447.06,444.45,444.5,5816.0,446.27,447.06,444.45,444.5,5816.0
2020-09-08 11:40:00,444.01,444.5,442.6,443.86,20266.0,444.01,444.5,442.6,443.86,20266.0
2020-09-08 11:45:00,444.26,444.78,443.22,444.24,6229.0,444.26,444.78,443.22,444.24,6229.0
2020-09-08 11:50:00,444.34,444.34,442.97,443.74,2535.0,444.34,444.34,442.97,443.74,2535.0
2020-09-08 11:55:00,443.45,445.85,443.45,445.8,10707.0,443.45,445.85,443.45,445.8,10707.0
2020-09-08 12:00:00,445.43,445.89,444.11,445.37,8822.0,445.43,445.89,444.11,445.37,8822.0
2020-09-08 12:05:00,445.44,445.45,444.38,444.47,10041.0,445.44,445.45,444.38,444.47,10041.0
2020-09-08 12:10:00,444.86,444.88,443.84,443.85,1400.0,444.86,444.88,443.84,443.85,1400.0
2020-09-08 12:15:00,443.4,444.13,442.17,442.31,4778.0,443.4,444.13,442.17,442.31,4778.0
2020-09-08 12:20:00,442.61,443.45,442.15,443.28,4730.0,442.61,443.45,442.15,443.28,4730.0
2020-09-08 12:25:00,443.38,443.38,442.42,442.43,3650.0,443.38,443.38,442.42,442.43,3650.0
2020-09-08 12:30:00,442.15,443.14,441.85,442.58,4850.0,442.15,443.14,441.85,442.58,4850.0
2020-09-08 12:35:00,442.58,443.49,442.25,443.04,4890.0,442.58,443.49,442.25,443.04,4890.0
2020-09-08 12:40:00,443.0,443.92,442.62,443.45,3354.0,443.0,443.92,442.62,443.45,3354.0
2020-09-08 12:45:00,443.48,444.81,443.48,444.71,2964.0,443.48,444.81,443.48,444.71,2964.0
2020-09-08 12:50:00,444.72,444.72,443.67,444.5,2772.0,444.72,444.72,443.67,444.5,2772.0
2020-09-08 12:55:00,444.37,444.55,443.61,443.99,2979.0,444.37,444.55,443.61,443.99,2979.0
2020-09-08 13:00:00,443.63,443.7,442.59,442.63,2652.0,443.63,443.7,442.59,442.63,2652.0
2020-09-08 13:05:00,442.45,442.53,441.29,441.61,3589.0,442.45,442.53,441.29,441.61,3589.0
2020-09-08 13:10:00,440.88,442.67,440.88,442.58,6973.0,440.88,442.67,440.88,442.58,6973.0
2020-09-08 13:15:00,442.52,443.45,442.32,443.45,6491.0,442.52,443.45,442.32,443.45,6491.0
2020-09-08 13:20:00,443.0,443.22,441.87,442.96,5855.0,443.0,443.22,441.87,442.96,5855.0
2020-09-08 13:25:00,442.82,443.05,441.93,442.05,1979.0,442.82,443.05,441.93,442.05,1979.0
2020-09-08 13:30:00,441.73,443.17,441.5,443.04,5674.0,441.73,443.17,441.5,443.04,5674.0
2020-09-08 13:35:00,442.84,443.65,442.83,443.44,3000.0,442.84,443.65,442.83,443.44,3000.0
2020-09-08 13:40:00,443.09,444.18,442.9,444.08,5709.0,443.09,444.18,442.9,444.08,5709.0
2020-09-08 13:45:00,444.06,445.69,444.06,445.35,6668.0,444.06,445.69,444.06,445.35,6668.0
2020-09-08 13:50:00,445.52,446.26,445.11,446.26,8710.0,445.52,446.26,445.11,446.26,8710.0
2020-09-08 13:55:00,446.21,446.34,445.01,445.82,7009.0,446.21,446.34,445.01,445.82,7009.0
2020-09-08 14:00:00,445.9,446.74,445.34,445.34,6770.0,445.9,446.74,445.34,445.34,6770.0
2020-09-08 14:05:00,444.97,445.0,443.86,444.14,7219.0,444.97,445.0,443.86,444.14,7219.0
2020-09-08 14:10:00,444.1,444.39,442.66,442.66,5993.0,444.1,444.39,442.66,442.66,5993.0
2020-09-08 14:15:00,442.87,443.18,442.34,442.89,10407.0,442.87,443.18,442.34,442.89,10407.0
2020-09-08 14:20:00,443.14,443.58,442.61,442.92,6995.0,443.14,443.58,442.61,442.92,6995.0
2020-09-08 14:25:00,443.08,443.73,442.39,442.77,7016.0,443.08,443.73,442.39,442.77,7016.0
2020-09-08 14:30:00,442.68,442.68,441.18,442.1,10330.0,442.68,442.68,441.18,442.1,10330.0
2020-09-08 14:35:00,442.16,442.29,440.97,441.15,3818.0,442.16,442.29,440.97,441.15,3818.0
2020-09-08 14:40:00,441.39,441.6,439.54,439.54,9046.0,441.39,441.6,439.54,439.54,9046.0
2020-09-08 14:45:00,439.72,440.37,439.29,440.37,4438.0,439.72,440.37,439.29,440.37,4438.0
2020-09-08 14:50:00,440.22,440.43,438.36,439.16,4262.0,440.22,440.43,438.36,439.16,4262.0
2020-09-08 14:55:00,439.0,441.52,439.0,441.5,2955.0,439.0,441.52,439.0,441.5,2955.0
2020-09-08 15:00:00,441.24,441.36,438.94,439.25,3109.0,441.24,441.36,438.94,439.25,3109.0
2020-09-08 15:05:00,439.53,439.99,438.94,439.88,3596.0,439.53,439.99,438.94,439.88,3596.0
2020-09-08 15:10:00,440.34,442.41,440.34,441.55,4653.0,440.34,442.41,440.34,441.55,4653.0
2020-09-08 15:15:00,441.0,442.36,440.26,441.49,4555.0,441.0,442.36,440.26,441.49,4555.0
2020-09-08 15:20:00,441.5,442.86,441.38,442.18,5638.0,441.5,442.86,441.38,442.18,5638.0
2020-09-08 15:25:00,442.58,444.5,442.14,444.5,4876.0,442.58,444.5,442.14,444.5,4876.0
2020-09-08 15:30:00,444.04,445.1,444.0,444.43,20486.0,444.04,445.1,444.0,444.43,20486.0
2020-09-08 15:35:00,444.56,445.69,444.48,444.87,9719.0,444.56,445.69,444.48,444.87,9719.0
2020-09-08 15:40:00,445.0,445.13,444.27,444.61,15371.0,445.0,445.13,444.27,444.61,15371.0
2020-09-08 15:45:00,444.47,445.29,442.14,445.29,24796.0,444.47,445.29,442.14,445.29,24796.0
2020-09-08 15:50:00,444.37,444.69,442.36,443.66,44217.0,444.37,444.69,442.36,443.66,44217.0
2020-09-08 15:55:00,443.49,443.89,442.38,443.1,42402.0,443.49,443.89,442.38,443.1,42402.0
2020-09-09 09:30:00,452.09,453.25,449.26,450.57,60016.0,452.09,453.25,449.26,450.57,60016.0
2020-09-09 09:35:00,451.7,452.93,444.05,444.06,15220.0,451.7,452.93,444.05,444.06,15220.0
2020-09-09 09:40:00,443.81,450.83,442.82,448.62,73020.0,443.81,450.83,442.82,448.62,73020.0
2020-09-09 09:45:00,449.02,449.57,444.49,445.3,7377.0,449.02,449.57,444.49,445.3,7377.0
2020-09-09 09:50:00,444.16,445.95,441.84,445.1,31125.0,444.16,445.95,441.84,445.1,31125.0
2020-09-09 09:55:00,445.66,448.2,445.66,448.2,7014.0,445.66,448.2,445.66,448.2,7014.0
2020-09-09 10:00:00,448.57,450.25,448.34,449.34,9447.0,448.57,450.25,448.34,449.34,9447.0
2020-09-09 10:05:00,449.83,451.39,449.08,450.22,10716.0,449.83,451.39,449.08,450.22,10716.0
2020-09-09 10:10:00,450.32,451.0,449.06,450.24,10821.0,450.32,451.0,449.06,450.24,10821.0
2020-09-09 10:15:00,450.69,451.26,449.03,449.03,14710.0,450.69,451.26,449.03,449.03,14710.0
2020-09-09 10:20:00,448.86,450.15,448.85,449.66,10127.0,448.86,450.15,448.85,449.66,10127.0
2020-09-09 10:25:00,449.87,454.97,449.7,454.61,15929.0,449.87,454.97,449.7,454.61,15929.0
2020-09-09 10:30:00,454.83,455.0,453.59,454.27,12661.0,454.83,455.0,453.59,454.27,12661.0
2020-09-09 10:35:00,454.58,456.01,454.32,455.94,9572.0,454.58,456.01,454.32,455.94,9572.0
2020-09-09 10:40:00,455.76,455.93,453.34,453.35,9987.0,455.76,455.93,453.34,453.35,9987.0
2020-09-09 10:45:00,453.76,455.56,453.76,454.29,22406.0,453.76,455.56,453.76,454.29,22406.0
2020-09-09 10:50:00,454.48,455.58,454.42,455.17,17399.0,454.48,455.58,454.42,455.17,17399.0
2020-09-09 10:55:00,455.36,456.78,455.35,455.42,16706.0,455.36,456.78,455.35,455.42,16706.0
2020-09-09 11:00:00,455.0,456.31,455.0,455.92,12714.0,455.0,456.31,455.0,455.92,12714.0
2020-09-09 11:05:00,455.87,455.87,452.78,452.97,9875.0,455.87,455.87,452.78,452.97,9875.0
2020-09-09 11:10:00,453.12,453.69,452.26,453.49,11451.0,453.12,453.69,452.26,453.49,11451.0
2020-09-09 11:15:00,453.57,453.96,451.54,452.31,7440.0,453.57,453.96,451.54,452.31,7440.0
2020-09-09 11:20:00,452.7,454.39,452.7,454.37,8708.0,452.7,454.39,452.7,454.37,8708.0
2020-09-09 11:25:00,454.28,455.22,453.29,453.99,5172.0,454.28,455.22,453.29,453.99,5172.0
2020-09-09 11:30:00,454.2,454.2,453.46,454.1,4145.0,454.2,454.2,453.46,454.1,4145.0
2020-09-09 11:35:00,453.91,455.3,453.9,454.85,16291.0,453.91,455.3,453.9,454.85,16291.0
2020-09-09 11:40:00,454.76,455.0,453.65,454.31,40184.0,454.76,455.0,453.65,454.31,40184.0
2020-09-09 11:45:00,454.67,455.82,454.47,455.76,8945.0,454.67,455.82,454.47,455.76,8945.0
2020-09-09 11:50:00,455.82,456.0,455.17,455.18,8351.0,455.82,456.0,455.17,455.18,8351.0
2020-09-09 11:55:00,455.22,455.91,454.91,455.14,11300.0,455.22,455.91,454.91,455.14,11300.0
2020-09-09 12:00:00,455.33,456.16,455.0,455.7,8668.0,455.33,456.16,455.0,455.7,8668.0
2020-09-09 12:05:00,455.58,457.33,455.58,457.01,24210.0,455.58,457.33,455.58,457.01,24210.0
2020-09-09 12:10:00,457.28,457.71,457.12,457.47,5047.0,457.28,457.71,457.12,457.47,5047.0
2020-09-09 12:15:00,457.45,458.19,457.37,457.87,8588.0,457.45,458.19,457.37,457.87,8588.0
2020-09-09 12:20:00,457.98,458.47,457.23,457.57,10793.0,457.98,458.47,457.23,457.57,10793.0
2020-09-09 12:25:00,457.34,458.69,457.33,458.07,5394.0,457.34,458.69,457.33,458.07,5394.0
2020-09-09 12:30:00,458.45,459.06,458.25,458.48,11361.0,458.45,459.06,458.25,458.48,11361.0
2020-09-09 12:35:00,458.36,458.68,457.57,457.84,3834.0,458.36,458.68,457.57,457.84,3834.0
2020-09-09 12:40:00,458.12,459.05,457.83,459.05,2500.0,458.12,459.05,457.83,459.05,2500.0
2020-09-09 12:45:00,459.26,459.74,458.91,459.74,2275.0,459.26,459.74,458.91,459.74,2275.0
2020-09-09 12:50:00,459.55,459.91,459.04,459.14,16540.0,459.55,459.91,459.04,459.14,16540.0
2020-09-09 12:55:00,459.07,459.58,459.07,459.58,1475.0,459.07,459.58,459.07,459.58,1475.0
2020-09-09 13:00:00,459.65,459.79,459.09,459.74,4369.0,459.65,459.79,459.09,459.74,4369.0
2020-09-09 13:05:00,459.48,460.13,459.3,460.13,4193.0,459.48,460.13,459.3,460.13,4193.0
2020-09-09 13:10:00,459.95,460.28,459.18,459.24,4239.0,459.95,460.28,459.18,459.24,4239.0
2020-09-09 13:15:00,459.0,459.3,457.93,457.94,9456.0,459.0,459.3,457.93,457.94,9456.0
2020-09-09 13:20:00,458.11,458.91,458.08,458.83,10201.0,458.11,458.91,458.08,458.83,10201.0
2020-09-09 13:25:00,458.77,459.57,458.42,459.29,13085.0,458.77,459.57,458.42,459.29,13085.0
2020-09-09 13:30:00,459.45,459.51,458.01,458.52,18086.0,459.45,459.51,458.01,458.52,18086.0
2020-09-09 13:35:00,458.55,459.28,458.1,458.25,16399.0,458.55,459.28,458.1,458.25,16399.0
2020-09-09 13:40:00,458.39,458.56,456.67,456.68,21305.0,458.39,458.56,456.67,456.68,21305.0
2020-09-09 13:45:00,456.36,458.67,456.36,458.66,10545.0,456.36,458.67,456.36,458.66,10545.0
2020-09-09 13:50:00,458.51,458.53,457.39,458.21,4500.0,458.51,458.53,457.39,458.21,4500.0
2020-09-09 13:55:00,457.83,457.95,456.58,456.75,6698.0,457.83,457.95,456.58,456.75,6698.0
2020-09-09 14:00:00,456.55,456.84,455.37,455.5,10482.0,456.55,456.84,455.37,455.5,10482.0
2020-09-09 14:05:00,455.44,457.2,455.38,456.85,12022.0,455.44,457.2,455.38,456.85,12022.0
2020-09-09 14:10:00,456.95,457.77,456.9,457.1,8621.0,456.95,457.77,456.9,457.1,8621.0
2020-09-09 14:15:00,456.99,458.58,456.87,458.25,5625.0,456.99,458.58,456.87,458.25,5625.0
2020-09-09 14:20:00,458.37,459.0,457.82,457.97,5561.0,458.37,459.0,457.82,457.97,5561.0
2020-09-09 14:25:00,458.13,458.2,457.18,457.96,3600.0,458.13,458.2,457.18,457.96,3600.0
2020-09-09 14:30:00,458.16,459.28,457.93,459.17,7433.0,458.16,459.28,457.93,459.17,7433.0
2020-09-09 14:35:00,459.1,459.58,458.51,459.46,5685.0,459.1,459.58,458.51,459.46,5685.0
2020-09-09 14:40:00,459.46,460.2,459.34,460.02,9124.0,459.46,460.2,459.34,460.02,9124.0
2020-09-09 14:45:00,460.2,460.2,458.89,459.05,6504.0,460.2,460.2,458.89,459.05,6504.0
2020-09-09 14:50:00,459.18,460.12,458.8,459.97,8740.0,459.18,460.12,458.8,459.97,8740.0
2020-09-09 14:55:00,460.07,460.09,459.01,459.01,5708.0,460.07,460.09,459.01,459.01,5708.0
2020-09-09 15:00:00,459.23,460.43,459.22,460.07,6907.0,459.23,460.43,459.22,460.07,6907.0
2020-09-09 15:05:00,460.01,460.85,460.01,460.85,4360.0,460.01,460.85,460.01,460.85,4360.0
2020-09-09 15:10:00,460.77,460.77,459.76,460.09,9243.0,460.77,460.77,459.76,460.09,9243.0
2020-09-09 15:15:00,460.15,461.19,460.15,461.0,6887.0,460.15,461.19,460.15,461.0,6887.0
2020-09-09 15:20:00,461.29,462.06,461.0,462.06,15067.0,461.29,462.06,461.0,462.06,15067.0
2020-09-09 15:25:00,461.96,462.58,461.78,462.28,15553.0,461.96,462.58,461.78,462.28,15553.0
2020-09-09 15:30:00,462.1,462.86,461.65,462.43,13655.0,462.1,462.86,461.65,462.43,13655.0
2020-09-09 15:35:00,462.32,462.49,460.91,460.91,17735.0,462.32,462.49,460.91,460.91,17735.0
2020-09-09 15:40:00,460.53,460.73,459.1,459.9,12576.0,460.53,460.73,459.1,459.9,12576.0
2020-09-09 15:45:00,459.52,459.82,458.59,459.17,12856.0,459.52,459.82,458.59,459.17,12856.0
2020-09-09 15:50:00,459.05,460.86,458.26,460.85,25078.0,459.05,460.86,458.26,460.85,25078.0
2020-09-09 15:55:00,460.86,460.86,458.08,458.1,52850.0,460.86,460.86,458.08,458.1,52850.0
2020-09-10 09:30:00,461.0,466.89,461.0,465.67,32988.0,461.0,466.89,461.0,465.67,32988.0
2020-09-10 09:35:00,465.73,467.98,464.34,467.15,14804.0,465.73,467.98,464.34,467.15,14804.0
2020-09-10 09:40:00,466.51,467.85,464.95,466.17,7164.0,466.51,467.85,464.95,466.17,7164.0
2020-09-10 09:45:00,466.59,466.59,463.37,463.37,5156.0,466.59,466.59,463.37,463.37,5156.0
2020-09-10 09:50:00,462.93,464.17,460.32,464.16,5529.0,462.93,464.17,460.32,464.16,5529.0
2020-09-10 09:55:00,463.45,465.39,463.45,463.66,6754.0,463.45,465.39,463.45,463.66,6754.0
2020-09-10 10:00:00,464.29,467.22,464.29,466.96,5618.0,464.29,467.22,464.29,466.96,5618.0
2020-09-10 10:05:00,466.97,467.96,465.57,467.6,3926.0,466.97,467.96,465.57,467.6,3926.0
2020-09-10 10:10:00,467.72,468.32,465.42,467.96,11210.0,467.72,468.32,465.42,467.96,11210.0
2020-09-10 10:15:00,467.9,468.31,466.3,466.31,13330.0,467.9,468.31,466.3,466.31,13330.0
2020-09-10 10:20:00,466.5,467.16,465.06,466.02,3177.0,466.5,467.16,465.06,466.02,3177.0
2020-09-10 10:25:00,466.08,466.08,464.55,464.55,6379.0,466.08,466.08,464.55,464.55,6379.0
2020-09-10 10:30:00,464.5,466.57,464.5,466.56,3361.0,464.5,466.57,464.5,466.56,3361.0
2020-09-10 10:35:00,466.27,467.33,465.8,467.08,5914.0,466.27,467.33,465.8,467.08,5914.0
2020-09-10 10:40:00,466.82,468.22,466.81,467.3,30195.0,466.82,468.22,466.81,467.3,30195.0
2020-09-10 10:45:00,467.47,467.73,462.88,462.92,26265.0,467.47,467.73,462.88,462.92,26265.0
2020-09-10 10:50:00,463.17,465.57,463.17,464.66,21634.0,463.17,465.57,463.17,464.66,21634.0
2020-09-10 10:55:00,465.28,465.28,461.01,461.27,17270.0,465.28,465.28,461.01,461.27,17270.0
2020-09-10 11:00:00,460.99,462.65,459.08,461.75,25929.0,460.99,462.65,459.08,461.75,25929.0
2020-09-10 11:05:00,461.68,463.39,461.48,463.18,5136.0,461.68,463.39,461.48,463.18,5136.0
2020-09-10 11:10:00,462.41,463.5,461.58,463.02,6208.0,462.41,463.5,461.58,463.02,6208.0
2020-09-10 11:15:00,463.08,463.36,461.18,462.21,22363.0,463.08,463.36,461.18,462.21,22363.0
2020-09-10 11:20:00,462.51,464.85,462.51,464.85,9753.0,462.51,464.85,462.51,464.85,9753.0
2020-09-10 11:25:00,464.7,464.92,464.04,464.89,3011.0,464.7,464.92,464.04,464.89,3011.0
2020-09-10 11:30:00,464.56,464.57,462.13,462.14,2212.0,464.56,464.57,462.13,462.14,2212.0
2020-09-10 11:35:00,462.53,462.81,461.85,462.5,4157.0,462.53,462.81,461.85,462.5,4157.0
2020-09-10 11:40:00,462.41,464.71,462.3,464.29,6106.0,462.41,464.71,462.3,464.29,6106.0
2020-09-10 11:45:00,464.4,464.61,462.68,464.2,3754.0,464.4,464.61,462.68,464.2,3754.0
2020-09-10 11:50:00,464.11,464.11,462.52,462.52,3248.0,464.11,464.11,462.52,462.52,3248.0
2020-09-10 11:55:00,462.01,462.01,460.93,461.41,7863.0,462.01,462.01,460.93,461.41,7863.0
2020-09-10 12:00:00,461.43,462.8,460.66,461.14,9609.0,461.43,462.8,460.66,461.14,9609.0
2020-09-10 12:05:00,461.08,462.18,460.92,461.37,6164.0,461.08,462.18,460.92,461.37,6164.0
2020-09-10 12:10:00,461.71,462.27,461.55,461.64,6163.0,461.71,462.27,461.55,461.64,6163.0
2020-09-10 12:15:00,461.02,461.76,460.1,461.01,3350.0,461.02,461.76,460.1,461.01,3350.0
2020-09-10 12:20:00,461.34,461.34,459.63,459.97,3905.0,461.34,461.34,459.63,459.97,3905.0
2020-09-10 12:25:00,460.0,460.84,459.99,460.53,3905.0,460.0,460.84,459.99,460.53,3905.0
2020-09-10 12:30:00,460.3,461.57,460.0,461.22,8751.0,460.3,461.57,460.0,461.22,8751.0
2020-09-10 12:35:00,460.85,460.95,458.0,458.43,14015.0,460.85,460.95,458.0,458.43,14015.0
2020-09-10 12:40:00,458.63,460.44,458.63,459.31,14844.0,458.63,460.44,458.63,459.31,14844.0
2020-09-10 12:45:00,459.16,460.29,459.01,459.4,3124.0,459.16,460.29,459.01,459.4,3124.0
2020-09-10 12:50:00,459.19,460.79,459.19,460.41,3754.0,459.19,460.79,459.19,460.41,3754.0
2020-09-10 12:55:00,460.57,462.66,460.51,462.06,7851.0,460.57,462.66,460.51,462.06,7851.0
2020-09-10 13:00:00,462.05,463.23,461.25,462.96,4676.0,462.05,463.23,461.25,462.96,4676.0
2020-09-10 13:05:00,462.76,462.87,461.62,462.87,3450.0,462.76,462.87,461.62,462.87,3450.0
2020-09-10 13:10:00,463.04,463.08,461.73,462.08,4272.0,463.04,463.08,461.73,462.08,4272.0
2020-09-10 13:15:00,462.13,463.96,462.13,463.64,5224.0,462.13,463.96,462.13,463.64,5224.0
2020-09-10 13:20:00,463.44,463.98,463.15,463.69,7500.0,463.44,463.98,463.15,463.69,7500.0
2020-09-10 13:25:00,463.5,463.8,460.77,461.06,4142.0,463.5,463.8,460.77,461.06,4142.0
2020-09-10 13:30:00,461.3,462.75,461.21,462.38,4492.0,461.3,462.75,461.21,462.38,4492.0
2020-09-10 13:35:00,462.7,462.85,461.28,461.29,2332.0,462.7,462.85,461.28,461.29,2332.0
2020-09-10 13:40:00,461.2,461.29,460.26,460.26,2045.0,461.2,461.29,460.26,460.26,2045.0
2020-09-10 13:45:00,460.66,461.22,460.33,460.73,3491.0,460.66,461.22,460.33,460.73,3491.0
2020-09-10 13:50:00,460.86,460.86,458.69,458.69,2464.0,460.86,460.86,458.69,458.69,2464.0
2020-09-10 13:55:00,458.85,459.75,458.33,458.98,2765.0,458.85,459.75,458.33,458.98,2765.0
2020-09-10 14:00:00,458.99,459.87,458.78,459.4,8609.0,458.99,459.87,458.78,459.4,8609.0
2020-09-10 14:05:00,459.34,459.41,457.57,457.57,5299.0,459.34,459.41,457.57,457.57,5299.0
2020-09-10 14:10:00,458.19,458.19,456.68,457.33,5667.0,458.19,458.19,456.68,457.33,5667.0
2020-09-10 14:15:00,456.62,456.73,454.46,455.24,7900.0,456.62,456.73,454.46,455.24,7900.0
2020-09-10 14:20:00,455.01,455.3,452.85,452.85,4917.0,455.01,455.3,452.85,452.85,4917.0
2020-09-10 14:25:00,452.98,453.7,450.27,450.27,6729.0,452.98,453.7,450.27,450.27,6729.0
2020-09-10 14:30:00,451.44,454.39,451.15,453.18,7431.0,451.44,454.39,451.15,453.18,7431.0
2020-09-10 14:35:00,453.1,455.02,452.64,454.64,5699.0,453.1,455.02,452.64,454.64,5699.0
2020-09-10 14:40:00,454.78,454.84,452.52,452.52,6825.0,454.78,454.84,452.52,452.52,6825.0
2020-09-10 14:45:00,452.77,454.48,452.67,454.48,7231.0,452.77,454.48,452.67,454.48,7231.0
2020-09-10 14:50:00,454.81,455.24,453.86,453.86,2906.0,454.81,455.24,453.86,453.86,2906.0
2020-09-10 14:55:00,453.96,456.52,453.68,456.35,2807.0,453.96,456.52,453.68,456.35,2807.0
2020-09-10 15:00:00,456.32,456.38,454.17,454.67,10710.0,456.32,456.38,454.17,454.67,10710.0
2020-09-10 15:05:00,454.36,454.49,452.58,453.08,9708.0,454.36,454.49,452.58,453.08,9708.0
2020-09-10 15:10:00,452.89,453.48,452.0,452.93,2177.0,452.89,453.48,452.0,452.93,2177.0
2020-09-10 15:15:00,452.36,453.04,450.47,450.47,5410.0,452.36,453.04,450.47,450.47,5410.0
2020-09-10 15:20:00,450.74,452.73,450.74,451.78,4997.0,450.74,452.73,450.74,451.78,4997.0
2020-09-10 15:25:00,451.52,453.22,451.16,452.93,5611.0,451.52,453.22,451.16,452.93,5611.0
2020-09-10 15:30:00,452.13,454.34,451.95,454.23,5819.0,452.13,454.34,451.95,454.23,5819.0
2020-09-10 15:35:00,454.0,454.06,451.49,452.89,4700.0,454.0,454.06,451.49,452.89,4700.0
2020-09-10 15:40:00,452.68,455.23,452.56,454.52,5724.0,452.68,455.23,452.56,454.52,5724.0
2020-09-10 15:45:00,454.79,454.86,452.26,452.92,13583.0,454.79,454.86,452.26,452.92,13583.0
2020-09-10 15:50:00,452.76,454.33,451.76,453.4,15670.0,452.76,454.33,451.76,453.4,15670.0
2020-09-10 15:55:00,454.11,454.5,452.48,452.98,20975.0,454.11,454.5,452.48,452.98,20975.0
2020-09-11 09:30:00,457.63,458.49,452.39,452.7,24465.0,457.63,458.49,452.39,452.7,24465.0
2020-09-11 09:35:00,453.6,454.53,452.62,453.67,8995.0,453.6,454.53,452.62,453.67,8995.0
2020-09-11 09:40:00,454.2,454.66,453.74,454.49,2071.0,454.2,454.66,453.74,454.49,2071.0
2020-09-11 09:45:00,453.52,457.0,453.52,456.99,3620.0,453.52,457.0,453.52,456.99,3620.0
2020-09-11 09:50:00,456.55,457.22,455.58,455.9,4035.0,456.55,457.22,455.58,455.9,4035.0
2020-09-11 09:55:00,455.93,455.93,450.98,451.72,3782.0,455.93,455.93,450.98,451.72,3782.0
2020-09-11 10:00:00,451.78,452.99,451.12,452.69,7510.0,451.78,452.99,451.12,452.69,7510.0
2020-09-11 10:05:00,452.59,454.41,451.92,452.54,6037.0,452.59,454.41,451.92,452.54,6037.0
2020-09-11 10:10:00,451.56,453.0,450.26,452.85,2891.0,451.56,453.0,450.26,452.85,2891.0
2020-09-11 10:15:00,452.63,454.22,452.14,453.63,7679.0,452.63,454.22,452.14,453.63,7679.0
2020-09-11 10:20:00,454.92,455.89,454.89,454.89,13239.0,454.92,455.89,454.89,454.89,13239.0
2020-09-11 10:25:00,454.89,455.46,453.14,453.97,2975.0,454.89,455.46,453.14,453.97,2975.0
2020-09-11 10:30:00,454.93,454.93,452.51,452.66,2061.0,454.93,454.93,452.51,452.66,2061.0
2020-09-11 10:35:00,453.05,454.19,452.51,453.32,4703.0,453.05,454.19,452.51,453.32,4703.0
2020-09-11 10:40:00,453.46,455.3,453.11,455.3,2464.0,453.46,455.3,453.11,455.3,2464.0
2020-09-11 10:45:00,455.94,456.63,455.82,456.53,4435.0,455.94,456.63,455.82,456.53,4435.0
2020-09-11 10:50:00,456.99,457.15,455.53,456.37,2450.0,456.99,457.15,455.53,456.37,2450.0
2020-09-11 10:55:00,456.0,456.27,455.38,455.58,2619.0,456.0,456.27,455.38,455.58,2619.0
2020-09-11 11:00:00,455.87,457.4,455.71,457.39,2103.0,455.87,457.4,455.71,457.39,2103.0
2020-09-11 11:05:00,457.55,457.69,456.78,457.04,5406.0,457.55,457.69,456.78,457.04,5406.0
2020-09-11 11:10:00,456.53,456.54,455.59,456.06,2940.0,456.53,456.54,455.59,456.06,2940.0
2020-09-11 11:15:00,456.04,456.31,455.61,456.01,4120.0,456.04,456.31,455.61,456.01,4120.0
2020-09-11 11:20:00,455.87,455.87,453.3,453.3,2688.0,455.87,455.87,453.3,453.3,2688.0
2020-09-11 11:25:00,453.01,453.57,452.38,453.1,7289.0,453.01,453.57,452.38,453.1,7289.0
2020-09-11 11:30:00,453.27,453.27,451.48,452.15,2600.0,453.27,453.27,451.48,452.15,2600.0
2020-09-11 11:35:00,451.91,452.93,450.76,452.93,4210.0,451.91,452.93,450.76,452.93,4210.0
2020-09-11 11:40:00,452.51,452.77,451.25,451.5,5912.0,452.51,452.77,451.25,451.5,5912.0
2020-09-11 11:45:00,452.09,452.85,451.53,452.41,7341.0,452.09,452.85,451.53,452.41,7341.0
2020-09-11 11:50:00,452.42,452.57,451.42,451.46,3460.0,452.42,452.57,451.42,451.46,3460.0
2020-09-11 11:55:00,451.5,451.67,450.08,450.43,7595.0,451.5,451.67,450.08,450.43,7595.0
2020-09-11 12:00:00,450.03,451.26,449.61,450.89,6036.0,450.03,451.26,449.61,450.89,6036.0
2020-09-11 12:05:00,451.03,451.03,449.98,450.09,3200.0,451.03,451.03,449.98,450.09,3200.0
2020-09-11 12:10:00,449.63,449.96,449.39,449.7,2785.0,449.63,449.96,449.39,449.7,2785.0
2020-09-11 12:15:00,449.18,449.8,448.75,449.68,3400.0,449.18,449.8,448.75,449.68,3400.0
2020-09-11 12:20:00,449.81,450.54,449.8,450.22,4884.0,449.81,450.54,449.8,450.22,4884.0
2020-09-11 12:25:00,450.06,450.23,449.2,449.2,3226.0,450.06,450.23,449.2,449.2,3226.0
2020-09-11 12:30:00,448.73,448.73,446.44,446.48,6767.0,448.73,448.73,446.44,446.48,6767.0
2020-09-11 12:35:00,446.74,447.14,445.99,446.26,6349.0,446.74,447.14,445.99,446.26,6349.0
2020-09-11 12:40:00,446.19,446.19,444.24,445.13,8661.0,446.19,446.19,444.24,445.13,8661.0
2020-09-11 12:45:00,445.1,446.6,444.79,446.44,3989.0,445.1,446.6,444.79,446.44,3989.0
2020-09-11 12:50:00,446.6,447.18,446.6,446.86,2500.0,446.6,447.18,446.6,446.86,2500.0
2020-09-11 12:55:00,446.62,446.64,444.5,444.5,7569.0,446.62,446.64,444.5,444.5,7569.0
2020-09-11 13:00:00,444.68,445.62,443.83,444.27,3610.0,444.68,445.62,443.83,444.27,3610.0
2020-09-11 13:05:00,444.02,444.02,442.27,442.93,10864.0,444.02,444.02,442.27,442.93,10864.0
2020-09-11 13:10:00,442.73,443.13,441.7,442.1,8209.0,442.73,443.13,441.7,442.1,8209.0
2020-09-11 13:15:00,442.02,443.3,441.46,442.52,6456.0,442.02,443.3,441.46,442.52,6456.0
2020-09-11 13:20:00,442.8,442.82,441.42,442.46,6725.0,442.8,442.82,441.42,442.46,6725.0
2020-09-11 13:25:00,442.46,442.89,441.65,441.88,6471.0,442.46,442.89,441.65,441.88,6471.0
2020-09-11 13:30:00,441.72,441.87,440.75,441.14,8701.0,441.72,441.87,440.75,441.14,8701.0
2020-09-11 13:35:00,440.85,442.58,440.85,442.51,4730.0,440.85,442.58,440.85,442.51,4730.0
2020-09-11 13:40:00,442.13,443.11,442.13,442.21,7674.0,442.13,443.11,442.13,442.21,7674.0
2020-09-11 13:45:00,442.28,442.95,441.99,442.0,15940.0,442.28,442.95,441.99,442.0,15940.0
2020-09-11 13:50:00,442.09,442.88,441.67,441.94,21727.0,442.09,442.88,441.67,441.94,21727.0
2020-09-11 13:55:00,442.04,442.34,440.45,440.67,8042.0,442.04,442.34,440.45,440.67,8042.0
2020-09-11 14:00:00,440.83,442.19,439.76,442.01,8683.0,440.83,442.19,439.76,442.01,8683.0
2020-09-11 14:05:00,442.33,444.47,442.33,443.86,3716.0,442.33,444.47,442.33,443.86,3716.0
2020-09-11 14:10:00,443.69,444.6,443.07,444.48,4591.0,443.69,444.6,443.07,444.48,4591.0
2020-09-11 14:15:00,444.63,444.63,443.85,444.12,1100.0,444.63,444.63,443.85,444.12,1100.0
2020-09-11 14:20:00,443.51,444.36,443.17,443.7,4078.0,443.51,444.36,443.17,443.7,4078.0
2020-09-11 14:25:00,443.65,444.44,443.03,443.03,1442.0,443.65,444.44,443.03,443.03,1442.0
2020-09-11 14:30:00,443.16,445.17,443.16,445.04,1200.0,443.16,445.17,443.16,445.04,1200.0
2020-09-11 14:35:00,444.94,446.16,444.93,446.04,2005.0,444.94,446.16,444.93,446.04,2005.0
2020-09-11 14:40:00,445.72,446.71,445.6,446.71,1909.0,445.72,446.71,445.6,446.71,1909.0
2020-09-11 14:45:00,446.06,446.06,445.61,445.61,1200.0,446.06,446.06,445.61,445.61,1200.0
2020-09-11 14:50:00,445.85,446.53,445.49,446.53,2340.0,445.85,446.53,445.49,446.53,2340.0
2020-09-11 14:55:00,446.61,446.73,444.73,445.31,4530.0,446.61,446.73,444.73,445.31,4530.0
2020-09-11 15:00:00,444.53,444.77,443.53,443.53,3530.0,444.53,444.77,443.53,443.53,3530.0
2020-09-11 15:05:00,443.55,444.01,442.74,442.74,4050.0,443.55,444.01,442.74,442.74,4050.0
2020-09-11 15:10:00,443.1,443.86,442.69,443.81,3372.0,443.1,443.86,442.69,443.81,3372.0
2020-09-11 15:15:00,443.63,445.26,443.63,445.09,4518.0,443.63,445.26,443.63,445.09,4518.0
2020-09-11 15:20:00,445.23,446.81,444.93,446.3,4787.0,445.23,446.81,444.93,446.3,4787.0
2020-09-11 15:25:00,446.16,447.98,446.02,447.81,8327.0,446.16,447.98,446.02,447.81,8327.0
2020-09-11 15:30:00,447.79,448.66,447.78,448.44,10669.0,447.79,448.66,447.78,448.44,10669.0
2020-09-11 15:35:00,448.44,448.45,446.13,446.41,8923.0,448.44,448.45,446.13,446.41,8923.0
2020-09-11 15:40:00,446.47,447.1,446.18,446.54,5655.0,446.47,447.1,446.18,446.54,5655.0
2020-09-11 15:45:00,446.47,446.96,445.63,446.13,9659.0,446.47,446.96,445.63,446.13,9659.0
2020-09-11 15:50:00,445.57,446.36,444.89,445.08,15878.0,445.57,446.36,444.89,445.08,15878.0
2020-09-11 15:55:00,445.03,446.46,445.0,445.9,27420.0,445.03,446.46,445.0,445.9,27420.0
2020-09-14 09:30:00,451.51,454.56,451.42,452.56,30083.0,451.51,454.56,451.42,452.56,30083.0
2020-09-14 09:35:00,452.5,454.49,451.17,454.49,11931.0,452.5,454.49,451.17,454.49,11931.0
2020-09-14 09:40:00,454.61,456.62,454.6,456.46,9189.0,454.61,456.62,454.6,456.46,9189.0
2020-09-14 09:45:00,456.84,458.25,456.45,457.97,10976.0,456.84,458.25,456.45,457.97,10976.0
2020-09-14 09:50:00,458.14,458.83,457.5,457.55,11771.0,458.14,458.83,457.5,457.55,11771.0
2020-09-14 09:55:00,457.88,459.23,457.17,458.18,13052.0,457.88,459.23,457.17,458.18,13052.0
2020-09-14 10:00:00,458.71,460.5,457.38,458.37,10207.0,458.71,460.5,457.38,458.37,10207.0
2020-09-14 10:05:00,458.38,459.36,457.99,459.36,8952.0,458.38,459.36,457.99,459.36,8952.0
2020-09-14 10:10:00,459.75,460.76,459.54,459.85,7013.0,459.75,460.76,459.54,459.85,7013.0
2020-09-14 10:15:00,459.89,461.36,459.65,460.9,8587.0,459.89,461.36,459.65,460.9,8587.0
2020-09-14 10:20:00,460.9,461.77,460.25,460.25,14362.0,460.9,461.77,460.25,460.25,14362.0
2020-09-14 10:25:00,460.44,462.15,460.21,462.15,12301.0,460.44,462.15,460.21,462.15,12301.0
2020-09-14 10:30:00,462.32,462.33,460.5,461.25,10046.0,462.32,462.33,460.5,461.25,10046.0
2020-09-14 10:35:00,461.4,461.66,460.68,460.71,4118.0,461.4,461.66,460.68,460.71,4118.0
2020-09-14 10:40:00,460.66,460.99,459.19,460.44,9786.0,460.66,460.99,459.19,460.44,9786.0
2020-09-14 10:45:00,460.85,460.85,458.51,458.51,3867.0,460.85,460.85,458.51,458.51,3867.0
2020-09-14 10:50:00,458.41,458.79,457.65,458.75,6131.0,458.41,458.79,457.65,458.75,6131.0
2020-09-14 10:55:00,458.77,460.28,458.17,460.28,3768.0,458.77,460.28,458.17,460.28,3768.0
2020-09-14 11:00:00,460.37,460.62,459.58,459.58,3764.0,460.37,460.62,459.58,459.58,3764.0
2020-09-14 11:05:00,460.7,461.62,460.57,461.2,2977.0,460.7,461.62,460.57,461.2,2977.0
2020-09-14 11:10:00,460.6,460.75,459.79,460.2,5760.0,460.6,460.75,459.79,460.2,5760.0
2020-09-14 11:15:00,460.17,461.36,460.04,460.96,2438.0,460.17,461.36,460.04,460.96,2438.0
2020-09-14 11:20:00,461.58,461.58,460.62,460.89,2536.0,461.58,461.58,460.62,460.89,2536.0
2020-09-14 11:25:00,460.9,461.5,460.58,461.49,5702.0,460.9,461.5,460.58,461.49,5702.0
2020-09-14 11:30:00,461.68,462.0,459.84,460.31,4214.0,461.68,462.0,459.84,460.31,4214.0
2020-09-14 11:35:00,460.68,460.81,459.57,460.05,2423.0,460.68,460.81,459.57,460.05,2423.0
2020-09-14 11:40:00,460.63,461.45,460.63,461.44,3600.0,460.63,461.45,460.63,461.44,3600.0
2020-09-14 11:45:00,461.42,461.46,460.51,461.0,5794.0,461.42,461.46,460.51,461.0,5794.0
2020-09-14 11:50:00,461.33,461.67,460.86,461.52,4163.0,461.33,461.67,460.86,461.52,4163.0
2020-09-14 11:55:00,461.52,462.23,461.28,461.83,5500.0,461.52,462.23,461.28,461.83,5500.0
2020-09-14 12:00:00,461.81,463.2,461.81,462.67,5032.0,461.81,463.2,461.81,462.67,5032.0
2020-09-14 12:05:00,462.34,462.58,462.06,462.31,4414.0,462.34,462.58,462.06,462.31,4414.0
2020-09-14 12:10:00,462.3,462.32,461.22,461.22,1901.0,462.3,462.32,461.22,461.22,1901.0
2020-09-14 12:15:00,461.22,461.22,460.0,460.12,2899.0,461.22,461.22,460.0,460.12,2899.0
2020-09-14 12:20:00,459.95,459.95,458.35,458.69,3359.0,459.95,459.95,458.35,458.69,3359.0
2020-09-14 12:25:00,458.72,459.59,458.63,459.04,4217.0,458.72,459.59,458.63,459.04,4217.0
2020-09-14 12:30:00,459.2,459.2,456.75,456.99,12139.0,459.2,459.2,456.75,456.99,12139.0
2020-09-14 12:35:00,456.85,458.31,456.81,457.5,1400.0,456.85,458.31,456.81,457.5,1400.0
2020-09-14 12:40:00,457.54,458.34,457.51,458.34,1711.0,457.54,458.34,457.51,458.34,1711.0
2020-09-14 12:45:00,458.49,458.49,457.68,457.68,1300.0,458.49,458.49,457.68,457.68,1300.0
2020-09-14 12:50:00,457.94,457.94,457.09,457.17,1300.0,457.94,457.94,457.09,457.17,1300.0
2020-09-14 12:55:00,457.13,458.07,457.08,458.07,4480.0,457.13,458.07,457.08,458.07,4480.0
2020-09-14 13:00:00,458.7,458.92,458.26,458.26,2915.0,458.7,458.92,458.26,458.26,2915.0
2020-09-14 13:05:00,458.12,458.12,456.79,457.14,5130.0,458.12,458.12,456.79,457.14,5130.0
2020-09-14 13:10:00,457.28,457.28,456.21,456.29,5400.0,457.28,457.28,456.21,456.29,5400.0
2020-09-14 13:15:00,456.0,456.0,455.15,455.21,2450.0,456.0,456.0,455.15,455.21,2450.0
2020-09-14 13:20:00,455.04,455.36,454.45,454.98,8604.0,455.04,455.36,454.45,454.98,8604.0
2020-09-14 13:25:00,454.88,456.81,454.88,456.7,8284.0,454.88,456.81,454.88,456.7,8284.0
2020-09-14 13:30:00,456.8,456.8,454.56,455.55,4966.0,456.8,456.8,454.56,455.55,4966.0
2020-09-14 13:35:00,455.02,456.36,455.02,456.36,1000.0,455.02,456.36,455.02,456.36,1000.0
2020-09-14 13:40:00,456.37,457.3,456.1,457.09,2875.0,456.37,457.3,456.1,457.09,2875.0
2020-09-14 13:45:00,456.79,458.14,456.57,457.75,3701.0,456.79,458.14,456.57,457.75,3701.0
2020-09-14 13:50:00,457.82,458.23,457.08,458.23,2210.0,457.82,458.23,457.08,458.23,2210.0
2020-09-14 13:55:00,458.39,458.56,457.9,458.17,1795.0,458.39,458.56,457.9,458.17,1795.0
2020-09-14 14:00:00,458.01,458.01,456.74,457.62,4272.0,458.01,458.01,456.74,457.62,4272.0
2020-09-14 14:05:00,457.85,459.12,457.85,458.75,6104.0,457.85,459.12,457.85,458.75,6104.0
2020-09-14 14:10:00,458.88,459.28,458.52,459.28,3674.0,458.88,459.28,458.52,459.28,3674.0
2020-09-14 14:15:00,459.16,459.23,458.64,458.72,2520.0,459.16,459.23,458.64,458.72,2520.0
2020-09-14 14:20:00,458.84,459.66,458.84,459.43,1336.0,458.84,459.66,458.84,459.43,1336.0
2020-09-14 14:25:00,459.25,459.25,457.89,457.97,2400.0,459.25,459.25,457.89,457.97,2400.0
2020-09-14 14:30:00,457.73,458.66,457.72,458.18,1110.0,457.73,458.66,457.72,458.18,1110.0
2020-09-14 14:35:00,458.45,458.48,457.97,458.31,2178.0,458.45,458.48,457.97,458.31,2178.0
2020-09-14 14:40:00,458.48,458.78,457.19,457.92,4010.0,458.48,458.78,457.19,457.92,4010.0
2020-09-14 14:45:00,457.9,458.07,457.31,457.54,2100.0,457.9,458.07,457.31,457.54,2100.0
2020-09-14 14:50:00,457.26,458.84,457.26,457.79,2200.0,457.26,458.84,457.26,457.79,2200.0
2020-09-14 14:55:00,457.38,458.4,456.81,458.4,1845.0,457.38,458.4,456.81,458.4,1845.0
2020-09-14 15:00:00,458.19,458.5,457.63,457.63,3345.0,458.19,458.5,457.63,457.63,3345.0
2020-09-14 15:05:00,458.01,458.23,457.53,458.23,2002.0,458.01,458.23,457.53,458.23,2002.0
2020-09-14 15:10:00,457.78,457.81,457.17,457.7,8002.0,457.78,457.81,457.17,457.7,8002.0
2020-09-14 15:15:00,457.35,458.23,456.95,458.09,3192.0,457.35,458.23,456.95,458.09,3192.0
2020-09-14 15:20:00,458.0,458.1,456.4,456.41,3330.0,458.0,458.1,456.4,456.41,3330.0
2020-09-14 15:25:00,456.74,458.38,456.73,458.1,3400.0,456.74,458.38,456.73,458.1,3400.0
2020-09-14 15:30:00,458.23,459.06,457.99,458.65,9657.0,458.23,459.06,457.99,458.65,9657.0
2020-09-14 15:35:00,458.51,459.34,458.23,458.75,11664.0,458.51,459.34,458.23,458.75,11664.0
2020-09-14 15:40:00,458.76,459.14,458.49,458.97,15758.0,458.76,459.14,458.49,458.97,15758.0
2020-09-14 15:45:00,458.95,459.45,458.48,458.91,18016.0,458.95,459.45,458.48,458.91,18016.0
2020-09-14 15:50:00,458.56,458.56,456.91,457.0,14736.0,458.56,458.56,456.91,457.0,14736.0
2020-09-14 15:55:00,457.04,458.22,456.88,457.89,69788.0,457.04,458.22,456.88,457.89,69788.0
2020-09-15 09:30:00,463.23,464.98,462.95,464.67,21653.0,463.23,464.98,462.95,464.67,21653.0
2020-09-15 09:35:00,464.0,466.86,463.82,466.59,5766.0,464.0,466.86,463.82,466.59,5766.0
2020-09-15 09:40:00,466.64,467.78,466.45,466.55,13345.0,466.64,467.78,466.45,466.55,13345.0
2020-09-15 09:45:00,466.15,467.46,465.95,466.93,12324.0,466.15,467.46,465.95,466.93,12324.0
2020-09-15 09:50:00,467.15,469.92,467.15,469.69,12020.0,467.15,469.92,467.15,469.69,12020.0
2020-09-15 09:55:00,469.72,470.41,468.99,470.06,7936.0,469.72,470.41,468.99,470.06,7936.0
2020-09-15 10:00:00,470.21,470.36,468.48,468.65,9882.0,470.21,470.36,468.48,468.65,9882.0
2020-09-15 10:05:00,468.58,468.58,466.95,468.0,6700.0,468.58,468.58,466.95,468.0,6700.0
2020-09-15 10:10:00,468.34,469.08,466.64,467.25,5467.0,468.34,469.08,466.64,467.25,5467.0
2020-09-15 10:15:00,467.11,467.12,465.47,465.47,8278.0,467.11,467.12,465.47,465.47,8278.0
2020-09-15 10:20:00,464.89,465.83,464.17,464.66,6874.0,464.89,465.83,464.17,464.66,6874.0
2020-09-15 10:25:00,464.42,465.71,463.8,465.69,4103.0,464.42,465.71,463.8,465.69,4103.0
2020-09-15 10:30:00,465.62,466.07,464.98,465.25,3525.0,465.62,466.07,464.98,465.25,3525.0
2020-09-15 10:35:00,465.51,467.17,464.81,465.1,6263.0,465.51,467.17,464.81,465.1,6263.0
2020-09-15 10:40:00,464.01,464.34,462.6,462.75,6029.0,464.01,464.34,462.6,462.75,6029.0
2020-09-15 10:45:00,463.21,464.05,462.84,463.87,2561.0,463.21,464.05,462.84,463.87,2561.0
2020-09-15 10:50:00,463.81,464.87,463.07,464.86,5205.0,463.81,464.87,463.07,464.86,5205.0
2020-09-15 10:55:00,464.8,465.89,464.8,465.89,2603.0,464.8,465.89,464.8,465.89,2603.0
2020-09-15 11:00:00,466.4,467.35,466.0,467.31,5914.0,466.4,467.35,466.0,467.31,5914.0
2020-09-15 11:05:00,467.11,468.84,467.1,468.2,12026.0,467.11,468.84,467.1,468.2,12026.0
2020-09-15 11:10:00,468.53,468.84,466.93,467.85,4712.0,468.53,468.84,466.93,467.85,4712.0
2020-09-15 11:15:00,467.4,467.76,466.22,466.8,5902.0,467.4,467.76,466.22,466.8,5902.0
2020-09-15 11:20:00,466.81,466.81,465.94,466.46,5313.0,466.81,466.81,465.94,466.46,5313.0
2020-09-15 11:25:00,466.22,467.59,465.91,467.59,5332.0,466.22,467.59,465.91,467.59,5332.0
2020-09-15 11:30:00,467.59,469.12,467.59,468.98,7573.0,467.59,469.12,467.59,468.98,7573.0
2020-09-15 11:35:00,468.79,469.26,467.73,468.36,3602.0,468.79,469.26,467.73,468.36,3602.0
2020-09-15 11:40:00,468.6,468.6,467.97,467.97,3902.0,468.6,468.6,467.97,467.97,3902.0
2020-09-15 11:45:00,467.74,468.36,467.57,467.75,2305.0,467.74,468.36,467.57,467.75,2305.0
2020-09-15 11:50:00,467.2,467.39,466.79,466.82,4760.0,467.2,467.39,466.79,466.82,4760.0
2020-09-15 11:55:00,467.29,467.6,466.62,466.9,3100.0,467.29,467.6,466.62,466.9,3100.0
2020-09-15 12:00:00,467.24,468.19,466.98,468.17,3901.0,467.24,468.19,466.98,468.17,3901.0
2020-09-15 12:05:00,468.0,468.31,467.45,467.49,4760.0,468.0,468.31,467.45,467.49,4760.0
2020-09-15 12:10:00,467.56,467.86,467.28,467.86,4009.0,467.56,467.86,467.28,467.86,4009.0
2020-09-15 12:15:00,467.85,467.88,467.2,467.41,3006.0,467.85,467.88,467.2,467.41,3006.0
2020-09-15 12:20:00,467.61,467.78,467.13,467.31,2629.0,467.61,467.78,467.13,467.31,2629.0
2020-09-15 12:25:00,467.01,467.35,466.75,466.75,4392.0,467.01,467.35,466.75,466.75,4392.0
2020-09-15 12:30:00,466.76,467.04,466.02,466.37,5121.0,466.76,467.04,466.02,466.37,5121.0
2020-09-15 12:35:00,466.35,466.62,466.24,466.42,3439.0,466.35,466.62,466.24,466.42,3439.0
2020-09-15 12:40:00,466.68,467.59,466.67,467.59,1300.0,466.68,467.59,466.67,467.59,1300.0
2020-09-15 12:45:00,467.44,467.44,466.65,466.8,4315.0,467.44,467.44,466.65,466.8,4315.0
2020-09-15 12:50:00,466.47,467.72,466.47,467.72,2228.0,466.47,467.72,466.47,467.72,2228.0
2020-09-15 12:55:00,467.51,467.65,466.92,467.23,2058.0,467.51,467.65,466.92,467.23,2058.0
2020-09-15 13:00:00,467.18,467.91,466.98,466.99,5551.0,467.18,467.91,466.98,466.99,5551.0
2020-09-15 13:05:00,467.12,467.82,466.96,467.74,4727.0,467.12,467.82,466.96,467.74,4727.0
2020-09-15 13:10:00,467.65,468.34,467.64,468.1,5355.0,467.65,468.34,467.64,468.1,5355.0
2020-09-15 13:15:00,468.45,469.2,468.07,468.73,5402.0,468.45,469.2,468.07,468.73,5402.0
2020-09-15 13:20:00,468.81,468.96,468.12,468.28,3501.0,468.81,468.96,468.12,468.28,3501.0
2020-09-15 13:25:00,468.29,468.79,468.29,468.45,3141.0,468.29,468.79,468.29,468.45,3141.0
2020-09-15 13:30:00,468.56,468.96,468.11,468.3,3550.0,468.56,468.96,468.11,468.3,3550.0
2020-09-15 13:35:00,468.32,468.87,468.32,468.54,2878.0,468.32,468.87,468.32,468.54,2878.0
2020-09-15 13:40:00,468.64,469.12,468.41,468.95,3002.0,468.64,469.12,468.41,468.95,3002.0
2020-09-15 13:45:00,468.95,469.09,468.65,469.07,3700.0,468.95,469.09,468.65,469.07,3700.0
2020-09-15 13:50:00,469.14,469.75,468.96,469.69,2631.0,469.14,469.75,468.96,469.69,2631.0
2020-09-15 13:55:00,469.82,470.22,469.25,469.37,6650.0,469.82,470.22,469.25,469.37,6650.0
2020-09-15 14:00:00,469.55,469.79,469.22,469.5,5771.0,469.55,469.79,469.22,469.5,5771.0
2020-09-15 14:05:00,469.4,469.78,468.49,468.86,6149.0,469.4,469.78,468.49,468.86,6149.0
2020-09-15 14:10:00,469.3,469.95,469.06,469.83,6104.0,469.3,469.95,469.06,469.83,6104.0
2020-09-15 14:15:00,469.83,470.3,469.73,469.97,14543.0,469.83,470.3,469.73,469.97,14543.0
2020-09-15 14:20:00,470.1,470.51,469.85,470.46,5422.0,470.1,470.51,469.85,470.46,5422.0
2020-09-15 14:25:00,470.39,471.44,470.17,471.44,7431.0,470.39,471.44,470.17,471.44,7431.0
2020-09-15 14:30:00,471.23,471.61,470.54,470.57,5242.0,471.23,471.61,470.54,470.57,5242.0
2020-09-15 14:35:00,470.75,471.2,470.19,470.19,5634.0,470.75,471.2,470.19,470.19,5634.0
2020-09-15 14:40:00,470.45,471.17,470.34,471.17,6730.0,470.45,471.17,470.34,471.17,6730.0
2020-09-15 14:45:00,471.3,471.84,470.94,471.83,2612.0,471.3,471.84,470.94,471.83,2612.0
2020-09-15 14:50:00,471.69,472.23,471.24,471.95,7854.0,471.69,472.23,471.24,471.95,7854.0
2020-09-15 14:55:00,472.09,472.41,471.31,471.55,6863.0,472.09,472.41,471.31,471.55,6863.0
2020-09-15 15:00:00,471.64,471.64,470.95,471.15,7305.0,471.64,471.64,470.95,471.15,7305.0
2020-09-15 15:05:00,471.22,471.22,470.0,470.0,13224.0,471.22,471.22,470.0,470.0,13224.0
2020-09-15 15:10:00,470.19,471.13,470.16,470.97,8702.0,470.19,471.13,470.16,470.97,8702.0
2020-09-15 15:15:00,470.9,471.59,470.89,471.29,17471.0,470.9,471.59,470.89,471.29,17471.0
2020-09-15 15:20:00,471.28,471.89,470.95,471.66,16464.0,471.28,471.89,470.95,471.66,16464.0
2020-09-15 15:25:00,471.89,473.76,471.82,473.76,18910.0,471.89,473.76,471.82,473.76,18910.0
2020-09-15 15:30:00,473.65,473.81,471.75,471.9,24791.0,473.65,473.81,471.75,471.9,24791.0
2020-09-15 15:35:00,471.97,472.67,471.0,471.73,18294.0,471.97,472.67,471.0,471.73,18294.0
2020-09-15 15:40:00,471.62,473.0,471.33,472.83,22907.0,471.62,473.0,471.33,472.83,22907.0
2020-09-15 15:45:00,472.77,473.58,472.55,473.58,16774.0,472.77,473.58,472.55,473.58,16774.0
2020-09-15 15:50:00,473.48,474.07,472.87,474.04,28598.0,473.48,474.07,472.87,474.04,28598.0
2020-09-15 15:55:00,474.14,474.32,473.08,473.59,43251.0,474.14,474.32,473.08,473.59,43251.0
2020-09-16 09:30:00,476.47,478.0,475.87,476.27,42220.0,476.47,478.0,475.87,476.27,42220.0
2020-09-16 09:35:00,476.73,479.44,475.96,478.1,21982.0,476.73,479.44,475.96,478.1,21982.0
2020-09-16 09:40:00,478.23,478.23,470.35,470.7,20952.0,478.23,478.23,470.35,470.7,20952.0
2020-09-16 09:45:00,470.95,471.41,467.02,467.52,15278.0,470.95,471.41,467.02,467.52,15278.0
2020-09-16 09:50:00,467.07,469.81,466.46,468.8,12564.0,467.07,469.81,466.46,468.8,12564.0
2020-09-16 09:55:00,468.91,470.28,467.5,468.41,8903.0,468.91,470.28,467.5,468.41,8903.0
2020-09-16 10:00:00,469.1,469.69,468.13,469.17,6635.0,469.1,469.69,468.13,469.17,6635.0
2020-09-16 10:05:00,468.94,470.72,468.61,470.11,5702.0,468.94,470.72,468.61,470.11,5702.0
2020-09-16 10:10:00,470.34,471.48,469.94,470.21,4658.0,470.34,471.48,469.94,470.21,4658.0
2020-09-16 10:15:00,470.28,470.37,468.24,468.61,20312.0,470.28,470.37,468.24,468.61,20312.0
2020-09-16 10:20:00,468.67,469.64,468.45,468.93,6550.0,468.67,469.64,468.45,468.93,6550.0
2020-09-16 10:25:00,468.55,468.55,467.11,468.02,8235.0,468.55,468.55,467.11,468.02,8235.0
2020-09-16 10:30:00,467.89,468.02,466.5,467.11,9267.0,467.89,468.02,466.5,467.11,9267.0
2020-09-16 10:35:00,467.44,467.55,465.31,465.31,7501.0,467.44,467.55,465.31,465.31,7501.0
2020-09-16 10:40:00,465.72,465.76,462.53,462.63,16583.0,465.72,465.76,462.53,462.63,16583.0
2020-09-16 10:45:00,462.48,462.72,460.85,461.33,34774.0,462.48,462.72,460.85,461.33,34774.0
2020-09-16 10:50:00,461.48,462.16,460.42,460.66,14918.0,461.48,462.16,460.42,460.66,14918.0
2020-09-16 10:55:00,460.64,462.79,460.64,462.2,10530.0,460.64,462.79,460.64,462.2,10530.0
2020-09-16 11:00:00,461.98,463.4,461.6,462.72,8268.0,461.98,463.4,461.6,462.72,8268.0
2020-09-16 11:05:00,462.39,463.76,462.36,463.41,5918.0,462.39,463.76,462.36,463.41,5918.0
2020-09-16 11:10:00,463.58,465.42,462.5,465.1,7830.0,463.58,465.42,462.5,465.1,7830.0
2020-09-16 11:15:00,465.11,466.74,464.94,466.74,31452.0,465.11,466.74,464.94,466.74,31452.0
2020-09-16 11:20:00,466.74,467.24,466.51,467.24,2896.0,466.74,467.24,466.51,467.24,2896.0
2020-09-16 11:25:00,466.44,466.83,465.78,466.22,4019.0,466.44,466.83,465.78,466.22,4019.0
2020-09-16 11:30:00,466.21,468.03,465.61,467.73,5364.0,466.21,468.03,465.61,467.73,5364.0
2020-09-16 11:35:00,467.75,467.75,466.67,466.67,2391.0,467.75,467.75,466.67,466.67,2391.0
2020-09-16 11:40:00,466.82,466.83,465.72,465.74,4183.0,466.82,466.83,465.72,465.74,4183.0
2020-09-16 11:45:00,465.61,466.31,465.41,465.5,5005.0,465.61,466.31,465.41,465.5,5005.0
2020-09-16 11:50:00,465.24,465.63,465.12,465.63,4757.0,465.24,465.63,465.12,465.63,4757.0
2020-09-16 11:55:00,465.38,465.85,465.19,465.52,2751.0,465.38,465.85,465.19,465.52,2751.0
2020-09-16 12:00:00,465.92,466.92,465.91,466.68,1879.0,465.92,466.92,465.91,466.68,1879.0
2020-09-16 12:05:00,466.7,466.98,466.16,466.98,4210.0,466.7,466.98,466.16,466.98,4210.0
2020-09-16 12:10:00,467.01,467.17,465.35,465.69,6963.0,467.01,467.17,465.35,465.69,6963.0
2020-09-16 12:15:00,465.78,465.78,463.9,464.06,17654.0,465.78,465.78,463.9,464.06,17654.0
2020-09-16 12:20:00,464.09,464.21,463.56,463.68,9850.0,464.09,464.21,463.56,463.68,9850.0
2020-09-16 12:25:00,463.56,464.15,463.0,463.64,18845.0,463.56,464.15,463.0,463.64,18845.0
2020-09-16 12:30:00,463.63,463.77,462.61,463.0,5447.0,463.63,463.77,462.61,463.0,5447.0
2020-09-16 12:35:00,462.93,463.25,461.87,462.5,7409.0,462.93,463.25,461.87,462.5,7409.0
2020-09-16 12:40:00,462.26,462.79,461.98,462.16,2602.0,462.26,462.79,461.98,462.16,2602.0
2020-09-16 12:45:00,462.14,462.27,460.72,460.87,8362.0,462.14,462.27,460.72,460.87,8362.0
2020-09-16 12:50:00,461.01,461.9,460.98,461.9,3892.0,461.01,461.9,460.98,461.9,3892.0
2020-09-16 12:55:00,462.13,462.95,462.03,462.31,3806.0,462.13,462.95,462.03,462.31,3806.0
2020-09-16 13:00:00,462.04,462.94,462.04,462.9,9802.0,462.04,462.94,462.04,462.9,9802.0
2020-09-16 13:05:00,462.67,462.79,461.28,461.46,6476.0,462.67,462.79,461.28,461.46,6476.0
2020-09-16 13:10:00,461.46,461.46,460.42,461.45,6864.0,461.46,461.46,460.42,461.45,6864.0
2020-09-16 13:15:00,461.42,461.42,460.68,461.06,6640.0,461.42,461.42,460.68,461.06,6640.0
2020-09-16 13:20:00,461.08,461.28,460.57,460.66,8909.0,461.08,461.28,460.57,460.66,8909.0
2020-09-16 13:25:00,460.74,460.88,460.01,460.21,7623.0,460.74,460.88,460.01,460.21,7623.0
2020-09-16 13:30:00,460.09,460.35,459.22,459.78,14049.0,460.09,460.35,459.22,459.78,14049.0
2020-09-16 13:35:00,459.88,459.88,459.15,459.48,7281.0,459.88,459.88,459.15,459.48,7281.0
2020-09-16 13:40:00,459.55,459.59,458.08,459.16,19414.0,459.55,459.59,458.08,459.16,19414.0
2020-09-16 13:45:00,459.17,459.83,458.95,459.82,28856.0,459.17,459.83,458.95,459.82,28856.0
2020-09-16 13:50:00,459.71,460.35,459.61,460.29,2747.0,459.71,460.35,459.61,460.29,2747.0
2020-09-16 13:55:00,460.3,460.6,460.16,460.6,2562.0,460.3,460.6,460.16,460.6,2562.0
2020-09-16 14:00:00,460.79,461.71,460.15,460.16,7575.0,460.79,461.71,460.15,460.16,7575.0
2020-09-16 14:05:00,460.37,460.75,460.03,460.43,4357.0,460.37,460.75,460.03,460.43,4357.0
2020-09-16 14:10:00,460.7,463.0,460.29,463.0,7914.0,460.7,463.0,460.29,463.0,7914.0
2020-09-16 14:15:00,462.83,464.2,462.79,463.51,4998.0,462.83,464.2,462.79,463.51,4998.0
2020-09-16 14:20:00,463.74,463.77,463.17,463.71,7945.0,463.74,463.77,463.17,463.71,7945.0
2020-09-16 14:25:00,463.72,464.31,463.28,464.18,10896.0,463.72,464.31,463.28,464.18,10896.0
2020-09-16 14:30:00,464.28,465.4,464.28,465.39,11106.0,464.28,465.4,464.28,465.39,11106.0
2020-09-16 14:35:00,465.25,466.47,464.53,466.31,8757.0,465.25,466.47,464.53,466.31,8757.0
2020-09-16 14:40:00,466.45,466.63,465.04,465.04,7500.0,466.45,466.63,465.04,465.04,7500.0
2020-09-16 14:45:00,464.98,464.98,464.03,464.83,8795.0,464.98,464.98,464.03,464.83,8795.0
2020-09-16 14:50:00,464.77,464.77,462.71,462.81,8750.0,464.77,464.77,462.71,462.81,8750.0
2020-09-16 14:55:00,462.94,463.0,462.14,462.47,9048.0,462.94,463.0,462.14,462.47,9048.0
2020-09-16 15:00:00,462.72,463.44,462.65,463.18,9390.0,462.72,463.44,462.65,463.18,9390.0
2020-09-16 15:05:00,463.04,463.04,460.63,460.63,9890.0,463.04,463.04,460.63,460.63,9890.0
2020-09-16 15:10:00,460.91,461.12,459.16,460.11,9662.0,460.91,461.12,459.16,460.11,9662.0
2020-09-16 15:15:00,459.56,460.33,459.01,460.33,5302.0,459.56,460.33,459.01,460.33,5302.0
2020-09-16 15:20:00,460.06,460.06,457.79,458.21,15453.0,460.06,460.06,457.79,458.21,15453.0
2020-09-16 15:25:00,458.21,458.74,457.37,458.04,12190.0,458.21,458.74,457.37,458.04,12190.0
2020-09-16 15:30:00,457.98,458.33,456.8,458.33,7883.0,457.98,458.33,456.8,458.33,7883.0
2020-09-16 15:35:00,458.46,459.16,457.27,457.56,9628.0,458.46,459.16,457.27,457.56,9628.0
2020-09-16 15:40:00,457.31,458.53,456.9,458.4,16072.0,457.31,458.53,456.9,458.4,16072.0
2020-09-16 15:45:00,458.52,459.17,457.91,457.91,22763.0,458.52,459.17,457.91,457.91,22763.0
2020-09-16 15:50:00,457.93,458.19,456.77,456.77,37879.0,457.93,458.19,456.77,456.77,37879.0
2020-09-16 15:55:00,456.83,457.18,455.78,456.01,42892.0,456.83,457.18,455.78,456.01,42892.0
2020-09-17 09:30:00,445.7,448.34,442.0,444.94,75425.0,445.7,448.34,442.0,444.94,75425.0
2020-09-17 09:35:00,444.66,448.21,443.62,447.6,34617.0,444.66,448.21,443.62,447.6,34617.0
2020-09-17 09:40:00,447.65,449.39,446.45,446.54,26420.0,447.65,449.39,446.45,446.54,26420.0
2020-09-17 09:45:00,446.5,450.71,446.16,447.87,54535.0,446.5,450.71,446.16,447.87,54535.0
2020-09-17 09:50:00,448.23,453.34,447.99,452.39,16671.0,448.23,453.34,447.99,452.39,16671.0
2020-09-17 09:55:00,452.29,453.43,450.65,453.21,11899.0,452.29,453.43,450.65,453.21,11899.0
2020-09-17 10:00:00,453.5,454.18,451.23,452.16,12731.0,453.5,454.18,451.23,452.16,12731.0
2020-09-17 10:05:00,451.94,454.78,451.94,452.72,10821.0,451.94,454.78,451.94,452.72,10821.0
2020-09-17 10:10:00,452.69,454.52,451.74,452.01,13126.0,452.69,454.52,451.74,452.01,13126.0
2020-09-17 10:15:00,452.01,452.01,449.32,450.61,11601.0,452.01,452.01,449.32,450.61,11601.0
2020-09-17 10:20:00,450.8,451.73,447.65,447.93,9641.0,450.8,451.73,447.65,447.93,9641.0
2020-09-17 10:25:00,447.75,447.8,446.55,447.19,8940.0,447.75,447.8,446.55,447.19,8940.0
2020-09-17 10:30:00,446.83,449.12,446.83,448.69,8585.0,446.83,449.12,446.83,448.69,8585.0
2020-09-17 10:35:00,449.48,451.08,448.01,450.68,5448.0,449.48,451.08,448.01,450.68,5448.0
2020-09-17 10:40:00,450.64,452.07,450.02,451.8,10403.0,450.64,452.07,450.02,451.8,10403.0
2020-09-17 10:45:00,451.98,453.4,451.98,452.43,8968.0,451.98,453.4,451.98,452.43,8968.0
2020-09-17 10:50:00,453.01,453.35,452.31,452.68,4217.0,453.01,453.35,452.31,452.68,4217.0
2020-09-17 10:55:00,452.38,452.8,451.8,452.17,4273.0,452.38,452.8,451.8,452.17,4273.0
2020-09-17 11:00:00,452.05,453.96,452.05,453.81,4783.0,452.05,453.96,452.05,453.81,4783.0
2020-09-17 11:05:00,453.66,454.55,453.38,453.99,6707.0,453.66,454.55,453.38,453.99,6707.0
2020-09-17 11:10:00,453.93,454.51,452.91,453.39,4044.0,453.93,454.51,452.91,453.39,4044.0
2020-09-17 11:15:00,454.18,455.0,452.4,452.5,3251.0,454.18,455.0,452.4,452.5,3251.0
2020-09-17 11:20:00,452.58,452.68,450.18,450.18,7159.0,452.58,452.68,450.18,450.18,7159.0
2020-09-17 11:25:00,450.55,452.12,450.21,452.12,4378.0,450.55,452.12,450.21,452.12,4378.0
2020-09-17 11:30:00,452.56,452.88,451.41,451.41,2152.0,452.56,452.88,451.41,451.41,2152.0
2020-09-17 11:35:00,451.66,452.54,451.51,451.95,3571.0,451.66,452.54,451.51,451.95,3571.0
2020-09-17 11:40:00,452.18,452.51,449.54,449.62,6984.0,452.18,452.51,449.54,449.62,6984.0
2020-09-17 11:45:00,449.81,449.81,448.67,448.88,5402.0,449.81,449.81,448.67,448.88,5402.0
2020-09-17 11:50:00,449.02,449.08,448.02,448.94,4302.0,449.02,449.08,448.02,448.94,4302.0
2020-09-17 11:55:00,449.45,449.45,447.8,448.18,6797.0,449.45,449.45,447.8,448.18,6797.0
2020-09-17 12:00:00,448.29,449.35,448.0,448.52,7207.0,448.29,449.35,448.0,448.52,7207.0
2020-09-17 12:05:00,448.52,448.67,447.3,447.58,10417.0,448.52,448.67,447.3,447.58,10417.0
2020-09-17 12:10:00,447.58,447.61,446.27,446.53,4244.0,447.58,447.61,446.27,446.53,4244.0
2020-09-17 12:15:00,446.28,446.78,445.05,446.0,10517.0,446.28,446.78,445.05,446.0,10517.0
2020-09-17 12:20:00,445.92,446.7,445.61,446.31,4941.0,445.92,446.7,445.61,446.31,4941.0
2020-09-17 12:25:00,446.21,446.65,445.22,446.14,8369.0,446.21,446.65,445.22,446.14,8369.0
2020-09-17 12:30:00,446.01,446.72,445.6,446.41,6661.0,446.01,446.72,445.6,446.41,6661.0
2020-09-17 12:35:00,446.49,446.74,445.97,446.41,10089.0,446.49,446.74,445.97,446.41,10089.0
2020-09-17 12:40:00,446.34,446.67,445.0,445.75,6383.0,446.34,446.67,445.0,445.75,6383.0
2020-09-17 12:45:00,445.14,445.71,444.67,445.31,7530.0,445.14,445.71,444.67,445.31,7530.0
2020-09-17 12:50:00,444.8,446.38,444.79,446.38,4200.0,444.8,446.38,444.79,446.38,4200.0
2020-09-17 12:55:00,446.25,448.53,446.22,448.53,6699.0,446.25,448.53,446.22,448.53,6699.0
2020-09-17 13:00:00,447.85,448.51,447.65,447.91,4800.0,447.85,448.51,447.65,447.91,4800.0
2020-09-17 13:05:00,447.85,449.0,447.47,447.85,8935.0,447.85,449.0,447.47,447.85,8935.0
2020-09-17 13:10:00,447.9,447.9,446.58,446.86,17744.0,447.9,447.9,446.58,446.86,17744.0
2020-09-17 13:15:00,446.94,447.14,445.54,446.06,7462.0,446.94,447.14,445.54,446.06,7462.0
2020-09-17 13:20:00,445.81,446.63,445.6,446.58,2700.0,445.81,446.63,445.6,446.58,2700.0
2020-09-17 13:25:00,447.41,447.77,446.29,447.43,18045.0,447.41,447.77,446.29,447.43,18045.0
2020-09-17 13:30:00,447.52,448.68,447.51,448.68,4004.0,447.52,448.68,447.51,448.68,4004.0
2020-09-17 13:35:00,448.36,448.96,448.14,448.69,9185.0,448.36,448.96,448.14,448.69,9185.0
2020-09-17 13:40:00,448.78,450.11,448.72,449.61,3176.0,448.78,450.11,448.72,449.61,3176.0
2020-09-17 13:45:00,449.61,450.09,449.31,450.08,4600.0,449.61,450.09,449.31,450.08,4600.0
2020-09-17 13:50:00,449.94,450.27,449.02,449.44,8547.0,449.94,450.27,449.02,449.44,8547.0
2020-09-17 13:55:00,449.46,449.46,448.49,448.69,4632.0,449.46,449.46,448.49,448.69,4632.0
2020-09-17 14:00:00,449.07,450.21,449.01,450.04,6127.0,449.07,450.21,449.01,450.04,6127.0
2020-09-17 14:05:00,449.84,450.34,449.68,449.98,9428.0,449.84,450.34,449.68,449.98,9428.0
2020-09-17 14:10:00,449.84,451.22,449.56,451.14,10400.0,449.84,451.22,449.56,451.14,10400.0
2020-09-17 14:15:00,451.02,451.49,450.84,451.43,8532.0,451.02,451.49,450.84,451.43,8532.0
2020-09-17 14:20:00,451.4,451.78,450.95,451.2,12801.0,451.4,451.78,450.95,451.2,12801.0
2020-09-17 14:25:00,451.3,451.51,450.74,450.8,29028.0,451.3,451.51,450.74,450.8,29028.0
2020-09-17 14:30:00,450.67,451.11,449.26,449.39,8145.0,450.67,451.11,449.26,449.39,8145.0
2020-09-17 14:35:00,449.44,449.86,448.3,448.3,4379.0,449.44,449.86,448.3,448.3,4379.0
2020-09-17 14:40:00,448.51,449.57,448.24,449.22,6814.0,448.51,449.57,448.24,449.22,6814.0
2020-09-17 14:45:00,449.27,450.0,448.83,450.0,5837.0,449.27,450.0,448.83,450.0,5837.0
2020-09-17 14:50:00,449.89,450.5,449.7,450.5,12521.0,449.89,450.5,449.7,450.5,12521.0
2020-09-17 14:55:00,450.53,451.0,450.15,450.75,10851.0,450.53,451.0,450.15,450.75,10851.0
2020-09-17 15:00:00,450.81,451.1,449.52,449.52,5269.0,450.81,451.1,449.52,449.52,5269.0
2020-09-17 15:05:00,449.67,450.2,449.23,450.06,4250.0,449.67,450.2,449.23,450.06,4250.0
2020-09-17 15:10:00,450.19,451.99,450.19,451.71,6410.0,450.19,451.99,450.19,451.71,6410.0
2020-09-17 15:15:00,451.71,452.13,450.99,451.79,9506.0,451.71,452.13,450.99,451.79,9506.0
2020-09-17 15:20:00,451.27,451.96,450.54,450.66,4804.0,451.27,451.96,450.54,450.66,4804.0
2020-09-17 15:25:00,449.97,449.97,447.99,448.2,11110.0,449.97,449.97,447.99,448.2,11110.0
2020-09-17 15:30:00,448.07,450.76,447.93,450.59,8125.0,448.07,450.76,447.93,450.59,8125.0
2020-09-17 15:35:00,450.65,451.45,450.62,451.28,17584.0,450.65,451.45,450.62,451.28,17584.0
2020-09-17 15:40:00,451.67,452.08,451.15,451.75,7829.0,451.67,452.08,451.15,451.75,7829.0
2020-09-17 15:45:00,451.89,452.73,451.23,452.43,17223.0,451.89,452.73,451.23,452.43,17223.0
2020-09-17 15:50:00,452.34,453.69,452.08,453.47,12391.0,452.34,453.69,452.08,453.47,12391.0
2020-09-17 15:55:00,453.53,454.0,452.72,453.99,39239.0,453.53,454.0,452.72,453.99,39239.0
2020-09-18 09:30:00,454.15,457.26,451.34,451.66,161422.0,454.15,457.26,451.34,451.66,161422.0
2020-09-18 09:35:00,451.77,454.26,451.56,453.9,8934.0,451.77,454.26,451.56,453.9,8934.0
2020-09-18 09:40:00,453.43,455.86,453.23,454.37,8029.0,453.43,455.86,453.23,454.37,8029.0
2020-09-18 09:45:00,454.3,454.3,450.25,450.84,6894.0,454.3,454.3,450.25,450.84,6894.0
2020-09-18 09:50:00,450.95,452.8,449.35,452.26,4466.0,450.95,452.8,449.35,452.26,4466.0
2020-09-18 09:55:00,452.27,453.26,451.93,453.26,2250.0,452.27,453.26,451.93,453.26,2250.0
2020-09-18 10:00:00,453.7,456.71,453.6,456.71,6344.0,453.7,456.71,453.6,456.71,6344.0
2020-09-18 10:05:00,456.67,456.67,455.45,455.81,5097.0,456.67,456.67,455.45,455.81,5097.0
2020-09-18 10:10:00,455.58,456.04,454.27,456.03,4222.0,455.58,456.04,454.27,456.03,4222.0
2020-09-18 10:15:00,455.79,456.95,454.03,454.03,6321.0,455.79,456.95,454.03,454.03,6321.0
2020-09-18 10:20:00,453.74,454.45,452.75,454.16,3481.0,453.74,454.45,452.75,454.16,3481.0
2020-09-18 10:25:00,453.96,454.05,451.51,452.63,6357.0,453.96,454.05,451.51,452.63,6357.0
2020-09-18 10:30:00,452.79,452.79,451.3,451.43,3903.0,452.79,452.79,451.3,451.43,3903.0
2020-09-18 10:35:00,451.33,452.06,450.66,451.54,10157.0,451.33,452.06,450.66,451.54,10157.0
2020-09-18 10:40:00,451.68,452.84,451.27,452.43,4405.0,451.68,452.84,451.27,452.43,4405.0
2020-09-18 10:45:00,452.43,452.43,451.26,452.01,3646.0,452.43,452.43,451.26,452.01,3646.0
2020-09-18 10:50:00,451.44,451.86,449.08,449.3,3727.0,451.44,451.86,449.08,449.3,3727.0
2020-09-18 10:55:00,449.72,450.69,449.37,450.26,3117.0,449.72,450.69,449.37,450.26,3117.0
2020-09-18 11:00:00,450.03,450.22,448.84,449.91,3156.0,450.03,450.22,448.84,449.91,3156.0
2020-09-18 11:05:00,450.41,451.5,450.38,451.33,4391.0,450.41,451.5,450.38,451.33,4391.0
2020-09-18 11:10:00,450.66,450.72,448.9,449.28,3303.0,450.66,450.72,448.9,449.28,3303.0
2020-09-18 11:15:00,450.44,450.94,448.85,448.86,5267.0,450.44,450.94,448.85,448.86,5267.0
2020-09-18 11:20:00,449.22,451.17,449.22,450.76,2300.0,449.22,451.17,449.22,450.76,2300.0
2020-09-18 11:25:00,451.04,451.42,449.73,450.23,3906.0,451.04,451.42,449.73,450.23,3906.0
2020-09-18 11:30:00,450.29,450.6,448.74,448.94,4279.0,450.29,450.6,448.74,448.94,4279.0
2020-09-18 11:35:00,448.74,449.4,448.4,449.14,2800.0,448.74,449.4,448.4,449.14,2800.0
2020-09-18 11:40:00,449.15,449.19,448.2,448.2,3665.0,449.15,449.19,448.2,448.2,3665.0
2020-09-18 11:45:00,448.5,450.22,448.49,450.04,5322.0,448.5,450.22,448.49,450.04,5322.0
2020-09-18 11:50:00,450.5,450.62,449.81,450.59,3156.0,450.5,450.62,449.81,450.59,3156.0
2020-09-18 11:55:00,450.63,451.14,449.93,451.09,4425.0,450.63,451.14,449.93,451.09,4425.0
2020-09-18 12:00:00,450.58,450.82,450.19,450.19,3343.0,450.58,450.82,450.19,450.19,3343.0
2020-09-18 12:05:00,450.17,451.6,450.01,451.06,5749.0,450.17,451.6,450.01,451.06,5749.0
2020-09-18 12:10:00,450.95,451.23,449.88,449.91,6433.0,450.95,451.23,449.88,449.91,6433.0
2020-09-18 12:15:00,449.72,449.9,449.0,449.42,11706.0,449.72,449.9,449.0,449.42,11706.0
2020-09-18 12:20:00,449.42,449.55,448.57,449.55,2214.0,449.42,449.55,448.57,449.55,2214.0
2020-09-18 12:25:00,449.27,450.0,449.18,449.36,3504.0,449.27,450.0,449.18,449.36,3504.0
2020-09-18 12:30:00,449.65,449.75,447.34,447.73,6347.0,449.65,449.75,447.34,447.73,6347.0
2020-09-18 12:35:00,448.1,448.1,447.26,447.39,3000.0,448.1,448.1,447.26,447.39,3000.0
2020-09-18 12:40:00,447.34,447.74,446.28,446.32,10329.0,447.34,447.74,446.28,446.32,10329.0
2020-09-18 12:45:00,446.41,447.39,445.93,446.65,4166.0,446.41,447.39,445.93,446.65,4166.0
2020-09-18 12:50:00,445.77,446.91,445.09,446.0,3979.0,445.77,446.91,445.09,446.0,3979.0
2020-09-18 12:55:00,446.02,447.25,445.89,447.25,4433.0,446.02,447.25,445.89,447.25,4433.0
2020-09-18 13:00:00,447.04,447.5,446.78,447.24,2300.0,447.04,447.5,446.78,447.24,2300.0
2020-09-18 13:05:00,447.09,447.09,446.0,446.35,2800.0,447.09,447.09,446.0,446.35,2800.0
2020-09-18 13:10:00,446.08,447.28,446.0,446.9,3102.0,446.08,447.28,446.0,446.9,3102.0
2020-09-18 13:15:00,446.66,446.74,445.91,445.96,5034.0,446.66,446.74,445.91,445.96,5034.0
2020-09-18 13:20:00,446.21,446.24,445.66,445.66,4482.0,446.21,446.24,445.66,445.66,4482.0
2020-09-18 13:25:00,445.77,445.86,444.22,444.34,5751.0,445.77,445.86,444.22,444.34,5751.0
2020-09-18 13:30:00,444.17,446.2,442.71,446.2,6601.0,444.17,446.2,442.71,446.2,6601.0
2020-09-18 13:35:00,446.28,446.56,444.39,445.0,8024.0,446.28,446.56,444.39,445.0,8024.0
2020-09-18 13:40:00,444.89,445.36,444.41,445.36,3352.0,444.89,445.36,444.41,445.36,3352.0
2020-09-18 13:45:00,445.36,446.31,445.33,445.94,2213.0,445.36,446.31,445.33,445.94,2213.0
2020-09-18 13:50:00,445.99,446.64,445.99,446.4,1200.0,445.99,446.64,445.99,446.4,1200.0
2020-09-18 13:55:00,446.87,447.8,446.87,447.46,1625.0,446.87,447.8,446.87,447.46,1625.0
2020-09-18 14:00:00,447.47,447.47,446.3,446.84,3697.0,447.47,447.47,446.3,446.84,3697.0
2020-09-18 14:05:00,446.98,447.55,446.95,447.26,2368.0,446.98,447.55,446.95,447.26,2368.0
2020-09-18 14:10:00,447.15,447.75,447.02,447.38,1676.0,447.15,447.75,447.02,447.38,1676.0
2020-09-18 14:15:00,447.25,447.49,446.5,446.61,5929.0,447.25,447.49,446.5,446.61,5929.0
2020-09-18 14:20:00,446.78,447.95,446.58,447.94,3250.0,446.78,447.95,446.58,447.94,3250.0
2020-09-18 14:25:00,448.05,448.86,447.58,448.32,9229.0,448.05,448.86,447.58,448.32,9229.0
2020-09-18 14:30:00,448.35,448.76,448.18,448.65,4283.0,448.35,448.76,448.18,448.65,4283.0
2020-09-18 14:35:00,448.59,448.89,448.23,448.71,4022.0,448.59,448.89,448.23,448.71,4022.0
2020-09-18 14:40:00,449.0,449.26,447.92,447.92,3047.0,449.0,449.26,447.92,447.92,3047.0
2020-09-18 14:45:00,448.21,448.68,448.21,448.63,1300.0,448.21,448.68,448.21,448.63,1300.0
2020-09-18 14:50:00,447.74,449.2,447.74,449.2,2000.0,447.74,449.2,447.74,449.2,2000.0
2020-09-18 14:55:00,449.27,450.41,449.04,450.41,10340.0,449.27,450.41,449.04,450.41,10340.0
2020-09-18 15:00:00,450.39,450.72,450.04,450.72,2300.0,450.39,450.72,450.04,450.72,2300.0
2020-09-18 15:05:00,450.58,451.18,450.57,450.8,4680.0,450.58,451.18,450.57,450.8,4680.0
2020-09-18 15:10:00,450.82,451.36,450.2,450.3,3384.0,450.82,451.36,450.2,450.3,3384.0
2020-09-18 15:15:00,450.18,450.91,450.17,450.32,4400.0,450.18,450.91,450.17,450.32,4400.0
2020-09-18 15:20:00,450.04,450.72,449.6,450.68,4268.0,450.04,450.72,449.6,450.68,4268.0
2020-09-18 15:25:00,450.77,451.75,450.59,451.75,6276.0,450.77,451.75,450.59,451.75,6276.0
2020-09-18 15:30:00,451.6,452.67,451.52,451.56,7574.0,451.6,452.67,451.52,451.56,7574.0
2020-09-18 15:35:00,451.78,452.09,451.57,451.73,5796.0,451.78,452.09,451.57,451.73,5796.0
2020-09-18 15:40:00,451.86,454.07,451.86,453.24,29939.0,451.86,454.07,451.86,453.24,29939.0
2020-09-18 15:45:00,453.23,454.57,452.59,454.26,22935.0,453.23,454.57,452.59,454.26,22935.0
2020-09-18 15:50:00,454.17,454.83,452.75,454.83,48355.0,454.17,454.83,452.75,454.83,48355.0
2020-09-18 15:55:00,454.88,455.69,452.86,452.87,55611.0,454.88,455.69,452.86,452.87,55611.0
2020-09-21 09:30:00,446.82,452.7,446.45,451.76,33705.0,446.82,452.7,446.45,451.76,33705.0
2020-09-21 09:35:00,452.72,453.75,447.92,448.88,21586.0,452.72,453.75,447.92,448.88,21586.0
2020-09-21 09:40:00,448.5,450.74,446.2,450.72,6303.0,448.5,450.74,446.2,450.72,6303.0
2020-09-21 09:45:00,450.46,455.56,450.46,455.55,5726.0,450.46,455.56,450.46,455.55,5726.0
2020-09-21 09:50:00,455.16,457.34,454.89,455.94,9953.0,455.16,457.34,454.89,455.94,9953.0
2020-09-21 09:55:00,456.19,457.66,453.46,456.83,15372.0,456.19,457.66,453.46,456.83,15372.0
2020-09-21 10:00:00,456.34,457.0,453.42,454.1,15702.0,456.34,457.0,453.42,454.1,15702.0
2020-09-21 10:05:00,454.11,455.64,453.13,453.44,8667.0,454.11,455.64,453.13,453.44,8667.0
2020-09-21 10:10:00,454.04,456.77,453.11,453.63,16842.0,454.04,456.77,453.11,453.63,16842.0
2020-09-21 10:15:00,452.91,454.16,452.36,452.36,7499.0,452.91,454.16,452.36,452.36,7499.0
2020-09-21 10:20:00,452.35,453.95,451.63,452.65,8448.0,452.35,453.95,451.63,452.65,8448.0
2020-09-21 10:25:00,452.34,452.9,450.45,450.45,8818.0,452.34,452.9,450.45,450.45,8818.0
2020-09-21 10:30:00,450.01,451.13,448.81,450.98,5991.0,450.01,451.13,448.81,450.98,5991.0
2020-09-21 10:35:00,450.95,451.07,448.76,448.77,8442.0,450.95,451.07,448.76,448.77,8442.0
2020-09-21 10:40:00,448.86,450.35,448.44,449.63,6752.0,448.86,450.35,448.44,449.63,6752.0
2020-09-21 10:45:00,449.4,450.88,449.05,450.72,4668.0,449.4,450.88,449.05,450.72,4668.0
2020-09-21 10:50:00,450.59,451.91,449.36,451.91,6190.0,450.59,451.91,449.36,451.91,6190.0
2020-09-21 10:55:00,451.63,452.21,450.88,451.92,4545.0,451.63,452.21,450.88,451.92,4545.0
2020-09-21 11:00:00,451.71,453.98,451.71,453.96,5335.0,451.71,453.98,451.71,453.96,5335.0
2020-09-21 11:05:00,453.36,455.19,453.36,455.19,3794.0,453.36,455.19,453.36,455.19,3794.0
2020-09-21 11:10:00,455.21,455.31,453.66,453.66,4547.0,455.21,455.31,453.66,453.66,4547.0
2020-09-21 11:15:00,453.49,453.97,452.88,453.18,5916.0,453.49,453.97,452.88,453.18,5916.0
2020-09-21 11:20:00,453.24,454.15,453.13,453.6,6660.0,453.24,454.15,453.13,453.6,6660.0
2020-09-21 11:25:00,453.37,455.51,452.63,455.42,4835.0,453.37,455.51,452.63,455.42,4835.0
2020-09-21 11:30:00,455.6,455.96,453.51,454.13,6212.0,455.6,455.96,453.51,454.13,6212.0
2020-09-21 11:35:00,454.25,456.31,454.1,454.81,4044.0,454.25,456.31,454.1,454.81,4044.0
2020-09-21 11:40:00,455.03,455.68,454.01,454.91,7019.0,455.03,455.68,454.01,454.91,7019.0
2020-09-21 11:45:00,454.6,456.16,454.6,455.95,2458.0,454.6,456.16,454.6,455.95,2458.0
2020-09-21 11:50:00,456.67,457.91,456.54,457.9,3151.0,456.67,457.91,456.54,457.9,3151.0
2020-09-21 11:55:00,457.84,458.98,457.41,458.72,6073.0,457.84,458.98,457.41,458.72,6073.0
2020-09-21 12:00:00,458.95,459.13,457.79,458.73,5532.0,458.95,459.13,457.79,458.73,5532.0
2020-09-21 12:05:00,458.63,459.24,457.84,459.17,6778.0,458.63,459.24,457.84,459.17,6778.0
2020-09-21 12:10:00,459.07,459.09,458.26,458.26,5765.0,459.07,459.09,458.26,458.26,5765.0
2020-09-21 12:15:00,458.24,458.92,457.86,458.91,3243.0,458.24,458.92,457.86,458.91,3243.0
2020-09-21 12:20:00,459.18,459.43,457.99,459.41,6491.0,459.18,459.43,457.99,459.41,6491.0
2020-09-21 12:25:00,459.19,460.49,459.01,459.66,5130.0,459.19,460.49,459.01,459.66,5130.0
2020-09-21 12:30:00,460.29,460.73,459.19,459.71,4718.0,460.29,460.73,459.19,459.71,4718.0
2020-09-21 12:35:00,459.86,461.01,459.86,460.57,3116.0,459.86,461.01,459.86,460.57,3116.0
2020-09-21 12:40:00,460.45,461.19,459.83,460.2,4493.0,460.45,461.19,459.83,460.2,4493.0
2020-09-21 12:45:00,460.38,460.73,459.73,460.67,4709.0,460.38,460.73,459.73,460.67,4709.0
2020-09-21 12:50:00,460.2,460.65,459.95,460.49,2436.0,460.2,460.65,459.95,460.49,2436.0
2020-09-21 12:55:00,460.9,460.94,459.3,459.95,4256.0,460.9,460.94,459.3,459.95,4256.0
2020-09-21 13:00:00,460.11,460.52,459.15,460.11,7567.0,460.11,460.52,459.15,460.11,7567.0
2020-09-21 13:05:00,460.42,460.89,460.02,460.62,2077.0,460.42,460.89,460.02,460.62,2077.0
2020-09-21 13:10:00,460.43,460.94,460.3,460.7,6400.0,460.43,460.94,460.3,460.7,6400.0
2020-09-21 13:15:00,461.03,461.15,460.15,461.05,6510.0,461.03,461.15,460.15,461.05,6510.0
2020-09-21 13:20:00,461.01,461.38,460.6,461.14,3137.0,461.01,461.38,460.6,461.14,3137.0
2020-09-21 13:25:00,461.46,461.59,460.8,460.96,2903.0,461.46,461.59,460.8,460.96,2903.0
2020-09-21 13:30:00,461.02,461.9,460.8,461.81,16437.0,461.02,461.9,460.8,461.81,16437.0
2020-09-21 13:35:00,461.64,462.4,461.64,462.01,9760.0,461.64,462.4,461.64,462.01,9760.0
2020-09-21 13:40:00,461.7,461.7,460.6,460.6,4778.0,461.7,461.7,460.6,460.6,4778.0
2020-09-21 13:45:00,460.09,460.09,458.94,459.0,3035.0,460.09,460.09,458.94,459.0,3035.0
2020-09-21 13:50:00,459.33,459.33,458.52,458.76,1515.0,459.33,459.33,458.52,458.76,1515.0
2020-09-21 13:55:00,457.27,458.78,457.27,458.78,4453.0,457.27,458.78,457.27,458.78,4453.0
2020-09-21 14:00:00,458.93,459.28,458.34,459.13,7443.0,458.93,459.28,458.34,459.13,7443.0
2020-09-21 14:05:00,459.08,459.08,457.0,457.49,4725.0,459.08,459.08,457.0,457.49,4725.0
2020-09-21 14:10:00,457.62,457.62,456.06,456.69,3949.0,457.62,457.62,456.06,456.69,3949.0
2020-09-21 14:15:00,456.69,456.78,455.6,456.02,4536.0,456.69,456.78,455.6,456.02,4536.0
2020-09-21 14:20:00,456.28,457.52,456.27,456.96,2430.0,456.28,457.52,456.27,456.96,2430.0
2020-09-21 14:25:00,457.15,457.26,456.61,457.04,4839.0,457.15,457.26,456.61,457.04,4839.0
2020-09-21 14:30:00,456.5,456.5,455.12,455.77,4063.0,456.5,456.5,455.12,455.77,4063.0
2020-09-21 14:35:00,455.97,456.02,455.38,455.84,2500.0,455.97,456.02,455.38,455.84,2500.0
2020-09-21 14:40:00,455.88,455.88,454.5,454.81,5568.0,455.88,455.88,454.5,454.81,5568.0
2020-09-21 14:45:00,454.89,455.04,454.12,454.44,5450.0,454.89,455.04,454.12,454.44,5450.0
2020-09-21 14:50:00,454.5,456.56,454.5,456.56,2445.0,454.5,456.56,454.5,456.56,2445.0
2020-09-21 14:55:00,456.92,457.71,456.92,457.42,3002.0,456.92,457.71,456.92,457.42,3002.0
2020-09-21 15:00:00,457.18,458.4,456.96,458.28,4618.0,457.18,458.4,456.96,458.28,4618.0
2020-09-21 15:05:00,458.47,458.6,457.86,458.56,5279.0,458.47,458.6,457.86,458.56,5279.0
2020-09-21 15:10:00,458.68,458.83,458.19,458.35,3417.0,458.68,458.83,458.19,458.35,3417.0
2020-09-21 15:15:00,458.49,459.5,458.49,458.79,3530.0,458.49,459.5,458.49,458.79,3530.0
2020-09-21 15:20:00,458.7,459.59,457.77,459.59,7900.0,458.7,459.59,457.77,459.59,7900.0
2020-09-21 15:25:00,459.3,459.41,458.51,459.0,5073.0,459.3,459.41,458.51,459.0,5073.0
2020-09-21 15:30:00,459.04,459.16,457.13,458.13,7127.0,459.04,459.16,457.13,458.13,7127.0
2020-09-21 15:35:00,458.26,459.56,458.25,459.01,6203.0,458.26,459.56,458.25,459.01,6203.0
2020-09-21 15:40:00,458.71,459.03,457.86,459.03,13927.0,458.71,459.03,457.86,459.03,13927.0
2020-09-21 15:45:00,459.17,460.2,459.16,459.46,16022.0,459.17,460.2,459.16,459.46,16022.0
2020-09-21 15:50:00,458.71,461.02,458.7,460.76,27221.0,458.71,461.02,458.7,460.76,27221.0
2020-09-21 15:55:00,460.85,462.0,460.79,461.68,28568.0,460.85,462.0,460.79,461.68,28568.0
2020-09-22 09:30:00,465.75,468.49,464.81,465.54,26207.0,465.75,468.49,464.81,465.54,26207.0
2020-09-22 09:35:00,465.13,465.14,458.27,459.1,7808.0,465.13,465.14,458.27,459.1,7808.0
2020-09-22 09:40:00,458.78,460.26,456.87,456.87,4900.0,458.78,460.26,456.87,456.87,4900.0
2020-09-22 09:45:00,457.76,457.83,455.57,457.21,5404.0,457.76,457.83,455.57,457.21,5404.0
2020-09-22 09:50:00,457.2,457.2,454.6,455.85,8411.0,457.2,457.2,454.6,455.85,8411.0
2020-09-22 09:55:00,456.41,459.08,455.44,459.08,6567.0,456.41,459.08,455.44,459.08,6567.0
2020-09-22 10:00:00,459.99,461.3,458.95,461.24,13027.0,459.99,461.3,458.95,461.24,13027.0
2020-09-22 10:05:00,461.89,461.89,459.8,459.92,8286.0,461.89,461.89,459.8,459.92,8286.0
2020-09-22 10:10:00,459.85,461.69,459.85,460.79,2846.0,459.85,461.69,459.85,460.79,2846.0
2020-09-22 10:15:00,460.65,461.09,458.8,458.8,5278.0,460.65,461.09,458.8,458.8,5278.0
2020-09-22 10:20:00,458.43,459.97,458.37,458.74,6426.0,458.43,459.97,458.37,458.74,6426.0
2020-09-22 10:25:00,459.39,461.67,459.31,461.43,2956.0,459.39,461.67,459.31,461.43,2956.0
2020-09-22 10:30:00,461.43,462.08,460.19,460.86,3536.0,461.43,462.08,460.19,460.86,3536.0
2020-09-22 10:35:00,461.42,462.36,460.87,460.87,3676.0,461.42,462.36,460.87,460.87,3676.0
2020-09-22 10:40:00,461.16,461.79,460.28,460.29,2298.0,461.16,461.79,460.28,460.29,2298.0
2020-09-22 10:45:00,460.19,460.59,459.12,459.31,2722.0,460.19,460.59,459.12,459.31,2722.0
2020-09-22 10:50:00,459.64,461.99,459.3,461.99,904.0,459.64,461.99,459.3,461.99,904.0
2020-09-22 10:55:00,461.4,461.67,459.86,459.86,3266.0,461.4,461.67,459.86,459.86,3266.0
2020-09-22 11:00:00,459.99,460.31,458.51,459.16,3129.0,459.99,460.31,458.51,459.16,3129.0
2020-09-22 11:05:00,459.61,460.09,459.03,459.81,2300.0,459.61,460.09,459.03,459.81,2300.0
2020-09-22 11:10:00,460.23,460.78,459.57,460.78,1757.0,460.23,460.78,459.57,460.78,1757.0
2020-09-22 11:15:00,460.79,461.95,460.79,461.75,3206.0,460.79,461.95,460.79,461.75,3206.0
2020-09-22 11:20:00,461.79,461.86,460.47,461.03,3158.0,461.79,461.86,460.47,461.03,3158.0
2020-09-22 11:25:00,461.52,462.18,460.96,462.08,2753.0,461.52,462.18,460.96,462.08,2753.0
2020-09-22 11:30:00,462.38,462.45,461.35,461.35,2250.0,462.38,462.45,461.35,461.35,2250.0
2020-09-22 11:35:00,461.5,463.19,461.5,463.15,1816.0,461.5,463.19,461.5,463.15,1816.0
2020-09-22 11:40:00,463.3,464.29,463.3,463.31,1733.0,463.3,464.29,463.3,463.31,1733.0
2020-09-22 11:45:00,463.52,464.03,462.66,462.67,10102.0,463.52,464.03,462.66,462.67,10102.0
2020-09-22 11:50:00,462.69,462.82,460.58,461.25,8414.0,462.69,462.82,460.58,461.25,8414.0
2020-09-22 11:55:00,461.25,462.93,461.25,462.79,1808.0,461.25,462.93,461.25,462.79,1808.0
2020-09-22 12:00:00,462.93,464.22,462.93,463.75,3172.0,462.93,464.22,462.93,463.75,3172.0
2020-09-22 12:05:00,463.81,463.98,463.64,463.86,3845.0,463.81,463.98,463.64,463.86,3845.0
2020-09-22 12:10:00,464.02,465.18,464.02,464.52,4084.0,464.02,465.18,464.02,464.52,4084.0
2020-09-22 12:15:00,464.2,464.2,463.0,463.0,2200.0,464.2,464.2,463.0,463.0,2200.0
2020-09-22 12:20:00,462.39,463.46,462.38,463.15,1500.0,462.39,463.46,462.38,463.15,1500.0
2020-09-22 12:25:00,462.96,463.76,462.53,463.76,3140.0,462.96,463.76,462.53,463.76,3140.0
2020-09-22 12:30:00,463.76,464.55,463.76,464.01,3282.0,463.76,464.55,463.76,464.01,3282.0
2020-09-22 12:35:00,463.78,464.55,463.78,464.24,1544.0,463.78,464.55,463.78,464.24,1544.0
2020-09-22 12:40:00,464.02,464.15,462.77,463.0,3049.0,464.02,464.15,462.77,463.0,3049.0
2020-09-22 12:45:00,462.88,463.11,461.31,461.31,1300.0,462.88,463.11,461.31,461.31,1300.0
2020-09-22 12:50:00,461.83,462.29,461.46,461.46,1501.0,461.83,462.29,461.46,461.46,1501.0
2020-09-22 12:55:00,461.87,462.42,461.23,462.38,2439.0,461.87,462.42,461.23,462.38,2439.0
2020-09-22 13:00:00,462.55,462.83,462.06,462.61,2537.0,462.55,462.83,462.06,462.61,2537.0
2020-09-22 13:05:00,462.84,463.13,462.66,463.13,2291.0,462.84,463.13,462.66,463.13,2291.0
2020-09-22 13:10:00,463.39,463.69,463.38,463.69,667.0,463.39,463.69,463.38,463.69,667.0
2020-09-22 13:15:00,463.66,464.31,463.64,464.3,1900.0,463.66,464.31,463.64,464.3,1900.0
2020-09-22 13:20:00,464.52,464.77,464.4,464.68,1594.0,464.52,464.77,464.4,464.68,1594.0
2020-09-22 13:25:00,464.77,465.22,464.35,465.06,3100.0,464.77,465.22,464.35,465.06,3100.0
2020-09-22 13:30:00,465.15,465.15,464.41,464.47,4233.0,465.15,465.15,464.41,464.47,4233.0
2020-09-22 13:35:00,464.32,465.28,464.19,464.93,2264.0,464.32,465.28,464.19,464.93,2264.0
2020-09-22 13:40:00,465.24,465.79,465.12,465.79,2786.0,465.24,465.79,465.12,465.79,2786.0
2020-09-22 13:45:00,465.85,467.01,465.69,466.9,5049.0,465.85,467.01,465.69,466.9,5049.0
2020-09-22 13:50:00,466.81,467.08,466.55,467.08,3215.0,466.81,467.08,466.55,467.08,3215.0
2020-09-22 13:55:00,467.05,467.05,466.67,466.68,3107.0,467.05,467.05,466.67,466.68,3107.0
2020-09-22 14:00:00,467.3,468.0,467.3,468.0,7344.0,467.3,468.0,467.3,468.0,7344.0
2020-09-22 14:05:00,467.8,468.0,467.49,467.75,4400.0,467.8,468.0,467.49,467.75,4400.0
2020-09-22 14:10:00,467.38,467.95,467.16,467.77,6627.0,467.38,467.95,467.16,467.77,6627.0
2020-09-22 14:15:00,468.02,468.42,467.67,468.16,3011.0,468.02,468.42,467.67,468.16,3011.0
2020-09-22 14:20:00,468.12,468.27,466.86,467.25,10895.0,468.12,468.27,466.86,467.25,10895.0
2020-09-22 14:25:00,467.25,467.91,466.94,467.86,11007.0,467.25,467.91,466.94,467.86,11007.0
2020-09-22 14:30:00,468.22,468.22,466.87,466.87,6880.0,468.22,468.22,466.87,466.87,6880.0
2020-09-22 14:35:00,466.55,467.62,465.59,467.21,8172.0,466.55,467.62,465.59,467.21,8172.0
2020-09-22 14:40:00,467.23,467.33,466.5,466.96,7940.0,467.23,467.33,466.5,466.96,7940.0
2020-09-22 14:45:00,466.91,467.05,466.69,466.75,9854.0,466.91,467.05,466.69,466.75,9854.0
2020-09-22 14:50:00,466.75,467.42,466.75,467.25,5354.0,466.75,467.42,466.75,467.25,5354.0
2020-09-22 14:55:00,466.89,467.79,466.83,467.37,2150.0,466.89,467.79,466.83,467.37,2150.0
2020-09-22 15:00:00,467.48,467.48,466.66,467.07,2730.0,467.48,467.48,466.66,467.07,2730.0
2020-09-22 15:05:00,467.04,468.11,467.04,467.77,5055.0,467.04,468.11,467.04,467.77,5055.0
2020-09-22 15:10:00,467.76,467.82,466.65,466.65,2771.0,467.76,467.82,466.65,466.65,2771.0
2020-09-22 15:15:00,466.47,467.68,466.26,467.68,2785.0,466.47,467.68,466.26,467.68,2785.0
2020-09-22 15:20:00,467.59,467.84,467.17,467.84,1271.0,467.59,467.84,467.17,467.84,1271.0
2020-09-22 15:25:00,468.19,468.7,467.89,468.25,5595.0,468.19,468.7,467.89,468.25,5595.0
2020-09-22 15:30:00,468.07,468.66,467.23,468.39,6219.0,468.07,468.66,467.23,468.39,6219.0
2020-09-22 15:35:00,468.6,469.37,468.47,468.73,7281.0,468.6,469.37,468.47,468.73,7281.0
2020-09-22 15:40:00,468.73,469.6,468.73,469.4,5039.0,468.73,469.6,468.73,469.4,5039.0
2020-09-22 15:45:00,469.34,470.44,469.33,470.04,6632.0,469.34,470.44,469.33,470.04,6632.0
2020-09-22 15:50:00,468.75,470.35,468.75,470.05,18262.0,468.75,470.35,468.75,470.05,18262.0
2020-09-22 15:55:00,470.26,471.1,470.03,470.55,39326.0,470.26,471.1,470.03,470.55,39326.0
2020-09-23 09:30:00,470.0,470.56,465.88,466.7,23976.0,470.0,470.56,465.88,466.7,23976.0
2020-09-23 09:35:00,466.47,467.66,464.0,467.64,12553.0,466.47,467.66,464.0,467.64,12553.0
2020-09-23 09:40:00,467.3,469.88,466.9,469.33,8406.0,467.3,469.88,466.9,469.33,8406.0
2020-09-23 09:45:00,468.71,468.71,467.56,468.23,4063.0,468.71,468.71,467.56,468.23,4063.0
2020-09-23 09:50:00,467.99,468.55,464.92,465.3,9421.0,467.99,468.55,464.92,465.3,9421.0
2020-09-23 09:55:00,465.72,467.81,465.72,466.1,3933.0,465.72,467.81,465.72,466.1,3933.0
2020-09-23 10:00:00,466.72,469.5,466.44,469.5,6104.0,466.72,469.5,466.44,469.5,6104.0
2020-09-23 10:05:00,469.5,469.5,466.89,467.1,3780.0,469.5,469.5,466.89,467.1,3780.0
2020-09-23 10:10:00,466.95,468.58,466.64,468.58,3213.0,466.95,468.58,466.64,468.58,3213.0
2020-09-23 10:15:00,468.61,468.64,466.79,466.83,2784.0,468.61,468.64,466.79,466.83,2784.0
2020-09-23 10:20:00,466.79,467.38,466.27,467.38,1891.0,466.79,467.38,466.27,467.38,1891.0
2020-09-23 10:25:00,467.6,470.41,467.46,470.06,5908.0,467.6,470.41,467.46,470.06,5908.0
2020-09-23 10:30:00,470.19,471.94,470.16,471.14,7186.0,470.19,471.94,470.16,471.14,7186.0
2020-09-23 10:35:00,470.92,470.98,469.51,470.68,4618.0,470.92,470.98,469.51,470.68,4618.0
2020-09-23 10:40:00,470.8,472.31,470.73,472.31,3494.0,470.8,472.31,470.73,472.31,3494.0
2020-09-23 10:45:00,472.05,473.32,471.88,472.84,11209.0,472.05,473.32,471.88,472.84,11209.0
2020-09-23 10:50:00,472.86,472.9,471.26,471.3,3693.0,472.86,472.9,471.26,471.3,3693.0
2020-09-23 10:55:00,471.11,471.25,469.6,469.86,3361.0,471.11,471.25,469.6,469.86,3361.0
2020-09-23 11:00:00,470.76,471.18,470.15,470.82,5011.0,470.76,471.18,470.15,470.82,5011.0
2020-09-23 11:05:00,470.35,472.12,470.28,471.43,2179.0,470.35,472.12,470.28,471.43,2179.0
2020-09-23 11:10:00,471.36,472.37,471.07,471.07,3432.0,471.36,472.37,471.07,471.07,3432.0
2020-09-23 11:15:00,471.4,472.76,471.4,472.76,3400.0,471.4,472.76,471.4,472.76,3400.0
2020-09-23 11:20:00,472.91,472.91,470.51,470.91,3301.0,472.91,472.91,470.51,470.91,3301.0
2020-09-23 11:25:00,470.75,471.57,470.02,470.74,3959.0,470.75,471.57,470.02,470.74,3959.0
2020-09-23 11:30:00,470.87,470.88,468.9,468.9,2090.0,470.87,470.88,468.9,468.9,2090.0
2020-09-23 11:35:00,468.73,469.8,468.4,469.71,7438.0,468.73,469.8,468.4,469.71,7438.0
2020-09-23 11:40:00,469.68,469.69,469.16,469.16,1300.0,469.68,469.69,469.16,469.16,1300.0
2020-09-23 11:45:00,468.87,468.87,468.16,468.69,3200.0,468.87,468.87,468.16,468.69,3200.0
2020-09-23 11:50:00,468.5,468.61,466.93,468.02,18089.0,468.5,468.61,466.93,468.02,18089.0
2020-09-23 11:55:00,467.79,467.93,467.44,467.44,2300.0,467.79,467.93,467.44,467.44,2300.0
2020-09-23 12:00:00,467.0,468.0,467.0,467.48,3615.0,467.0,468.0,467.0,467.48,3615.0
2020-09-23 12:05:00,467.23,469.0,466.98,469.0,6045.0,467.23,469.0,466.98,469.0,6045.0
2020-09-23 12:10:00,469.27,469.76,468.88,469.14,1800.0,469.27,469.76,468.88,469.14,1800.0
2020-09-23 12:15:00,470.0,470.0,468.95,468.95,1971.0,470.0,470.0,468.95,468.95,1971.0
2020-09-23 12:20:00,469.1,469.46,468.33,469.46,2561.0,469.1,469.46,468.33,469.46,2561.0
2020-09-23 12:25:00,469.85,470.82,469.7,469.88,6747.0,469.85,470.82,469.7,469.88,6747.0
2020-09-23 12:30:00,469.59,470.0,469.01,469.62,2704.0,469.59,470.0,469.01,469.62,2704.0
2020-09-23 12:35:00,469.9,472.09,469.37,472.09,11364.0,469.9,472.09,469.37,472.09,11364.0
2020-09-23 12:40:00,472.02,472.68,471.58,472.68,4468.0,472.02,472.68,471.58,472.68,4468.0
2020-09-23 12:45:00,472.28,472.28,471.49,471.81,1586.0,472.28,472.28,471.49,471.81,1586.0
2020-09-23 12:50:00,471.95,472.3,471.73,471.74,1300.0,471.95,472.3,471.73,471.74,1300.0
2020-09-23 12:55:00,471.72,473.12,471.54,472.89,2700.0,471.72,473.12,471.54,472.89,2700.0
2020-09-23 13:00:00,472.67,472.67,471.53,471.56,1240.0,472.67,472.67,471.53,471.56,1240.0
2020-09-23 13:05:00,471.68,472.51,471.68,471.82,1421.0,471.68,472.51,471.68,471.82,1421.0
2020-09-23 13:10:00,472.5,472.76,472.14,472.4,1266.0,472.5,472.76,472.14,472.4,1266.0
2020-09-23 13:15:00,472.24,472.9,472.22,472.6,2045.0,472.24,472.9,472.22,472.6,2045.0
2020-09-23 13:20:00,472.75,472.75,472.16,472.58,4235.0,472.75,472.75,472.16,472.58,4235.0
2020-09-23 13:25:00,472.21,472.21,470.67,471.12,1544.0,472.21,472.21,470.67,471.12,1544.0
2020-09-23 13:30:00,470.62,471.3,470.55,471.21,904.0,470.62,471.3,470.55,471.21,904.0
2020-09-23 13:35:00,470.94,471.0,470.74,470.96,2414.0,470.94,471.0,470.74,470.96,2414.0
2020-09-23 13:40:00,470.05,470.35,469.38,469.38,1300.0,470.05,470.35,469.38,469.38,1300.0
2020-09-23 13:45:00,469.15,470.49,469.09,470.49,3546.0,469.15,470.49,469.09,470.49,3546.0
2020-09-23 13:50:00,470.31,470.66,469.64,469.64,1760.0,470.31,470.66,469.64,469.64,1760.0
2020-09-23 13:55:00,469.46,469.6,468.9,469.12,1805.0,469.46,469.6,468.9,469.12,1805.0
2020-09-23 14:00:00,468.78,468.89,467.32,467.32,4200.0,468.78,468.89,467.32,467.32,4200.0
2020-09-23 14:05:00,467.69,467.7,466.62,466.64,4370.0,467.69,467.7,466.62,466.64,4370.0
2020-09-23 14:10:00,466.07,466.29,465.2,466.21,4537.0,466.07,466.29,465.2,466.21,4537.0
2020-09-23 14:15:00,466.0,466.0,463.08,463.08,3275.0,466.0,466.0,463.08,463.08,3275.0
2020-09-23 14:20:00,463.75,465.01,463.75,464.67,4156.0,463.75,465.01,463.75,464.67,4156.0
2020-09-23 14:25:00,464.42,465.84,464.42,465.24,3767.0,464.42,465.84,464.42,465.24,3767.0
2020-09-23 14:30:00,465.3,466.3,464.44,466.3,7467.0,465.3,466.3,464.44,466.3,7467.0
2020-09-23 14:35:00,465.65,465.93,465.11,465.91,1300.0,465.65,465.93,465.11,465.91,1300.0
2020-09-23 14:40:00,465.72,465.72,464.3,464.44,4290.0,465.72,465.72,464.3,464.44,4290.0
2020-09-23 14:45:00,464.42,464.46,463.63,463.84,2239.0,464.42,464.46,463.63,463.84,2239.0
2020-09-23 14:50:00,464.44,465.29,464.23,464.52,3245.0,464.44,465.29,464.23,464.52,3245.0
2020-09-23 14:55:00,464.39,464.79,463.77,464.62,7623.0,464.39,464.79,463.77,464.62,7623.0
2020-09-23 15:00:00,464.48,465.12,461.46,461.46,6031.0,464.48,465.12,461.46,461.46,6031.0
2020-09-23 15:05:00,461.67,462.72,461.24,462.7,6084.0,461.67,462.72,461.24,462.7,6084.0
2020-09-23 15:10:00,462.55,465.4,462.55,465.24,3346.0,462.55,465.4,462.55,465.24,3346.0
2020-09-23 15:15:00,464.36,464.95,462.86,464.79,6457.0,464.36,464.95,462.86,464.79,6457.0
2020-09-23 15:20:00,464.29,464.94,463.43,463.43,4706.0,464.29,464.94,463.43,463.43,4706.0
2020-09-23 15:25:00,463.82,464.47,462.46,464.47,3600.0,463.82,464.47,462.46,464.47,3600.0
2020-09-23 15:30:00,464.75,464.86,463.64,463.64,4775.0,464.75,464.86,463.64,463.64,4775.0
2020-09-23 15:35:00,463.86,464.33,463.38,464.14,4605.0,463.86,464.33,463.38,464.14,4605.0
2020-09-23 15:40:00,465.0,465.0,463.56,463.9,4794.0,465.0,465.0,463.56,463.9,4794.0
2020-09-23 15:45:00,463.8,464.01,460.6,461.0,12001.0,463.8,464.01,460.6,461.0,12001.0
2020-09-23 15:50:00,461.47,461.47,459.04,459.72,13224.0,461.47,461.47,459.04,459.72,13224.0
2020-09-23 15:55:00,459.74,461.23,459.65,460.57,22559.0,459.74,461.23,459.65,460.57,22559.0
2020-09-24 09:30:00,458.79,464.72,458.33,459.59,33710.0,458.79,464.72,458.33,459.59,33710.0
2020-09-24 09:35:00,459.09,461.51,456.0,457.0,10982.0,459.09,461.51,456.0,457.0,10982.0
2020-09-24 09:40:00,456.71,460.14,455.64,460.14,11582.0,456.71,460.14,455.64,460.14,11582.0
2020-09-24 09:45:00,458.87,460.04,457.93,458.95,8634.0,458.87,460.04,457.93,458.95,8634.0
2020-09-24 09:50:00,459.15,460.92,457.92,458.1,13566.0,459.15,460.92,457.92,458.1,13566.0
2020-09-24 09:55:00,458.16,458.16,454.7,458.06,13437.0,458.16,458.16,454.7,458.06,13437.0
2020-09-24 10:00:00,459.09,463.05,459.09,461.86,7460.0,459.09,463.05,459.09,461.86,7460.0
2020-09-24 10:05:00,462.52,463.85,461.47,462.07,12810.0,462.52,463.85,461.47,462.07,12810.0
2020-09-24 10:10:00,461.28,461.84,460.93,461.14,2031.0,461.28,461.84,460.93,461.14,2031.0
2020-09-24 10:15:00,461.55,462.92,461.55,462.92,2522.0,461.55,462.92,461.55,462.92,2522.0
2020-09-24 10:20:00,462.35,462.36,459.14,459.14,2611.0,462.35,462.36,459.14,459.14,2611.0
2020-09-24 10:25:00,459.14,459.14,457.73,457.73,3050.0,459.14,459.14,457.73,457.73,3050.0
2020-09-24 10:30:00,457.53,457.86,455.71,456.2,8200.0,457.53,457.86,455.71,456.2,8200.0
2020-09-24 10:35:00,456.47,456.47,453.7,455.0,10976.0,456.47,456.47,453.7,455.0,10976.0
2020-09-24 10:40:00,455.66,458.32,455.63,456.47,3675.0,455.66,458.32,455.63,456.47,3675.0
2020-09-24 10:45:00,456.69,460.54,456.69,460.0,5261.0,456.69,460.54,456.69,460.0,5261.0
2020-09-24 10:50:00,459.79,460.07,458.47,459.85,3028.0,459.79,460.07,458.47,459.85,3028.0
2020-09-24 10:55:00,459.44,460.53,459.01,460.44,2614.0,459.44,460.53,459.01,460.44,2614.0
2020-09-24 11:00:00,460.53,460.53,458.92,458.98,1517.0,460.53,460.53,458.92,458.98,1517.0
2020-09-24 11:05:00,459.17,459.44,456.32,457.15,5872.0,459.17,459.44,456.32,457.15,5872.0
2020-09-24 11:10:00,457.21,459.95,457.21,459.7,1300.0,457.21,459.95,457.21,459.7,1300.0
2020-09-24 11:15:00,460.35,460.35,459.5,459.99,2615.0,460.35,460.35,459.5,459.99,2615.0
2020-09-24 11:20:00,459.83,461.97,459.66,461.56,1543.0,459.83,461.97,459.66,461.56,1543.0
2020-09-24 11:25:00,462.73,462.8,460.76,461.07,5065.0,462.73,462.8,460.76,461.07,5065.0
2020-09-24 11:30:00,461.06,463.31,460.95,463.11,2233.0,461.06,463.31,460.95,463.11,2233.0
2020-09-24 11:35:00,463.83,463.83,461.8,462.4,3000.0,463.83,463.83,461.8,462.4,3000.0
2020-09-24 11:40:00,462.26,463.65,462.26,462.65,2500.0,462.26,463.65,462.26,462.65,2500.0
2020-09-24 11:45:00,462.9,462.9,460.51,461.36,1200.0,462.9,462.9,460.51,461.36,1200.0
2020-09-24 11:50:00,461.76,462.01,461.3,461.3,1800.0,461.76,462.01,461.3,461.3,1800.0
2020-09-24 11:55:00,461.13,463.31,461.12,462.94,3917.0,461.13,463.31,461.12,462.94,3917.0
2020-09-24 12:00:00,463.31,463.66,463.12,463.57,3537.0,463.31,463.66,463.12,463.57,3537.0
2020-09-24 12:05:00,463.76,464.98,463.76,464.68,5607.0,463.76,464.98,463.76,464.68,5607.0
2020-09-24 12:10:00,464.75,464.79,463.71,463.72,5854.0,464.75,464.79,463.71,463.72,5854.0
2020-09-24 12:15:00,463.64,464.21,462.54,462.83,2700.0,463.64,464.21,462.54,462.83,2700.0
2020-09-24 12:20:00,462.92,463.51,462.44,462.83,2300.0,462.92,463.51,462.44,462.83,2300.0
2020-09-24 12:25:00,462.9,463.41,462.11,462.48,2918.0,462.9,463.41,462.11,462.48,2918.0
2020-09-24 12:30:00,462.48,462.67,460.84,461.06,7492.0,462.48,462.67,460.84,461.06,7492.0
2020-09-24 12:35:00,461.16,462.33,460.4,460.59,1708.0,461.16,462.33,460.4,460.59,1708.0
2020-09-24 12:40:00,460.82,461.66,460.33,461.66,1629.0,460.82,461.66,460.33,461.66,1629.0
2020-09-24 12:45:00,461.22,461.99,461.15,461.77,3324.0,461.22,461.99,461.15,461.77,3324.0
2020-09-24 12:50:00,461.92,462.06,460.31,460.31,6907.0,461.92,462.06,460.31,460.31,6907.0
2020-09-24 12:55:00,460.37,463.08,460.37,462.92,5231.0,460.37,463.08,460.37,462.92,5231.0
2020-09-24 13:00:00,463.28,463.28,462.69,462.75,2510.0,463.28,463.28,462.69,462.75,2510.0
2020-09-24 13:05:00,462.38,462.98,462.27,462.71,7098.0,462.38,462.98,462.27,462.71,7098.0
2020-09-24 13:10:00,462.94,463.31,462.59,462.59,2700.0,462.94,463.31,462.59,462.59,2700.0
2020-09-24 13:15:00,462.84,463.45,461.79,461.99,4772.0,462.84,463.45,461.79,461.99,4772.0
2020-09-24 13:20:00,461.98,461.98,461.38,461.71,1500.0,461.98,461.98,461.38,461.71,1500.0
2020-09-24 13:25:00,462.48,463.55,462.32,463.55,1852.0,462.48,463.55,462.32,463.55,1852.0
2020-09-24 13:30:00,463.82,464.71,463.67,464.31,2366.0,463.82,464.71,463.67,464.31,2366.0
2020-09-24 13:35:00,463.98,464.44,463.6,464.44,2900.0,463.98,464.44,463.6,464.44,2900.0
2020-09-24 13:40:00,464.74,464.81,464.29,464.29,3254.0,464.74,464.81,464.29,464.29,3254.0
2020-09-24 13:45:00,464.81,464.96,464.04,464.04,2317.0,464.81,464.96,464.04,464.04,2317.0
2020-09-24 13:50:00,463.71,463.79,462.72,462.78,1543.0,463.71,463.79,462.72,462.78,1543.0
2020-09-24 13:55:00,462.55,463.48,462.34,462.58,4594.0,462.55,463.48,462.34,462.58,4594.0
2020-09-24 14:00:00,462.7,462.7,461.38,461.54,2001.0,462.7,462.7,461.38,461.54,2001.0
2020-09-24 14:05:00,461.69,462.35,461.69,462.26,500.0,461.69,462.35,461.69,462.26,500.0
2020-09-24 14:10:00,461.87,462.03,461.37,461.91,2101.0,461.87,462.03,461.37,461.91,2101.0
2020-09-24 14:15:00,461.98,462.32,460.05,460.25,2201.0,461.98,462.32,460.05,460.25,2201.0
2020-09-24 14:20:00,460.13,460.35,459.65,459.81,5172.0,460.13,460.35,459.65,459.81,5172.0
2020-09-24 14:25:00,459.66,460.9,459.55,460.51,5090.0,459.66,460.9,459.55,460.51,5090.0
2020-09-24 14:30:00,460.53,462.65,460.25,462.58,12010.0,460.53,462.65,460.25,462.58,12010.0
2020-09-24 14:35:00,462.59,464.46,461.71,464.34,11662.0,462.59,464.46,461.71,464.34,11662.0
2020-09-24 14:40:00,464.3,465.05,463.9,464.66,5030.0,464.3,465.05,463.9,464.66,5030.0
2020-09-24 14:45:00,464.9,465.17,462.3,462.3,14209.0,464.9,465.17,462.3,462.3,14209.0
2020-09-24 14:50:00,463.01,463.12,460.99,461.16,2082.0,463.01,463.12,460.99,461.16,2082.0
2020-09-24 14:55:00,461.12,461.68,460.43,460.44,2000.0,461.12,461.68,460.43,460.44,2000.0
2020-09-24 15:00:00,460.8,460.8,459.71,459.76,2111.0,460.8,460.8,459.71,459.76,2111.0
2020-09-24 15:05:00,459.98,460.5,459.64,460.47,3434.0,459.98,460.5,459.64,460.47,3434.0
2020-09-24 15:10:00,459.93,461.04,459.9,461.04,1903.0,459.93,461.04,459.9,461.04,1903.0
2020-09-24 15:15:00,460.98,461.23,460.12,460.12,1750.0,460.98,461.23,460.12,460.12,1750.0
2020-09-24 15:20:00,460.31,460.31,458.02,458.54,4113.0,460.31,460.31,458.02,458.54,4113.0
2020-09-24 15:25:00,458.55,459.16,457.71,458.17,4210.0,458.55,459.16,457.71,458.17,4210.0
2020-09-24 15:30:00,458.14,458.41,457.45,458.14,4090.0,458.14,458.41,457.45,458.14,4090.0
2020-09-24 15:35:00,457.89,459.85,456.85,459.85,4283.0,457.89,459.85,456.85,459.85,4283.0
2020-09-24 15:40:00,459.91,460.57,459.91,460.15,2480.0,459.91,460.57,459.91,460.15,2480.0
2020-09-24 15:45:00,460.37,462.41,459.65,459.65,14855.0,460.37,462.41,459.65,459.65,14855.0
2020-09-24 15:50:00,459.97,461.38,459.8,460.9,9769.0,459.97,461.38,459.8,460.9,9769.0
2020-09-24 15:55:00,461.72,462.05,459.98,460.12,20160.0,461.72,462.05,459.98,460.12,20160.0
2020-09-25 09:30:00,468.91,470.34,465.29,467.5,33933.0,468.91,470.34,465.29,467.5,33933.0
2020-09-25 09:35:00,466.34,467.96,465.92,465.92,9603.0,466.34,467.96,465.92,465.92,9603.0
2020-09-25 09:40:00,466.73,469.86,466.59,467.15,9772.0,466.73,469.86,466.59,467.15,9772.0
2020-09-25 09:45:00,466.15,467.25,464.69,466.39,11307.0,466.15,467.25,464.69,466.39,11307.0
2020-09-25 09:50:00,465.41,467.33,464.56,466.32,7039.0,465.41,467.33,464.56,466.32,7039.0
2020-09-25 09:55:00,466.48,471.81,465.55,471.64,10471.0,466.48,471.81,465.55,471.64,10471.0
2020-09-25 10:00:00,471.65,472.35,468.25,469.41,7196.0,471.65,472.35,468.25,469.41,7196.0
2020-09-25 10:05:00,469.57,470.17,467.98,468.69,4452.0,469.57,470.17,467.98,468.69,4452.0
2020-09-25 10:10:00,468.88,469.4,467.64,468.28,2415.0,468.88,469.4,467.64,468.28,2415.0
2020-09-25 10:15:00,468.25,471.49,468.25,471.48,4330.0,468.25,471.49,468.25,471.48,4330.0
2020-09-25 10:20:00,470.58,472.18,470.58,471.87,8068.0,470.58,472.18,470.58,471.87,8068.0
2020-09-25 10:25:00,471.82,472.64,471.12,472.14,6792.0,471.82,472.64,471.12,472.14,6792.0
2020-09-25 10:30:00,472.24,473.45,471.9,473.32,4131.0,472.24,473.45,471.9,473.32,4131.0
2020-09-25 10:35:00,473.08,473.08,471.37,472.73,5549.0,473.08,473.08,471.37,472.73,5549.0
2020-09-25 10:40:00,473.07,473.07,471.61,472.63,3051.0,473.07,473.07,471.61,472.63,3051.0
2020-09-25 10:45:00,472.06,472.89,471.99,471.99,2983.0,472.06,472.89,471.99,471.99,2983.0
2020-09-25 10:50:00,471.81,473.39,471.67,472.54,2427.0,471.81,473.39,471.67,472.54,2427.0
2020-09-25 10:55:00,472.44,472.44,471.97,472.39,2237.0,472.44,472.44,471.97,472.39,2237.0
2020-09-25 11:00:00,472.84,473.2,471.75,472.45,6382.0,472.84,473.2,471.75,472.45,6382.0
2020-09-25 11:05:00,472.45,473.38,472.19,472.95,3871.0,472.45,473.38,472.19,472.95,3871.0
2020-09-25 11:10:00,473.03,474.38,472.75,474.38,7070.0,473.03,474.38,472.75,474.38,7070.0
2020-09-25 11:15:00,474.39,475.45,474.39,475.05,5169.0,474.39,475.45,474.39,475.05,5169.0
2020-09-25 11:20:00,474.95,474.96,474.0,474.57,4228.0,474.95,474.96,474.0,474.57,4228.0
2020-09-25 11:25:00,474.8,475.2,474.23,474.23,5226.0,474.8,475.2,474.23,474.23,5226.0
2020-09-25 11:30:00,473.97,473.97,473.1,473.6,4770.0,473.97,473.97,473.1,473.6,4770.0
2020-09-25 11:35:00,473.52,473.6,472.5,472.5,3827.0,473.52,473.6,472.5,472.5,3827.0
2020-09-25 11:40:00,472.5,473.37,472.1,472.1,3966.0,472.5,473.37,472.1,472.1,3966.0
2020-09-25 11:45:00,471.83,472.37,471.44,471.65,4012.0,471.83,472.37,471.44,471.65,4012.0
2020-09-25 11:50:00,471.64,472.66,471.58,471.6,2386.0,471.64,472.66,471.58,471.6,2386.0
2020-09-25 11:55:00,471.99,472.7,471.52,471.69,4769.0,471.99,472.7,471.52,471.69,4769.0
2020-09-25 12:00:00,471.38,472.52,471.32,472.52,1349.0,471.38,472.52,471.32,472.52,1349.0
2020-09-25 12:05:00,472.92,473.87,472.7,473.87,1500.0,472.92,473.87,472.7,473.87,1500.0
2020-09-25 12:10:00,473.85,473.99,473.32,473.93,3174.0,473.85,473.99,473.32,473.93,3174.0
2020-09-25 12:15:00,473.94,473.94,472.3,472.47,4605.0,473.94,473.94,472.3,472.47,4605.0
2020-09-25 12:20:00,472.86,473.62,472.28,473.62,2621.0,472.86,473.62,472.28,473.62,2621.0
2020-09-25 12:25:00,473.37,473.38,472.25,472.25,1569.0,473.37,473.38,472.25,472.25,1569.0
2020-09-25 12:30:00,473.65,473.7,471.96,472.0,845.0,473.65,473.7,471.96,472.0,845.0
2020-09-25 12:35:00,472.1,472.34,471.45,472.31,1856.0,472.1,472.34,471.45,472.31,1856.0
2020-09-25 12:40:00,473.05,473.43,472.93,473.43,2398.0,473.05,473.43,472.93,473.43,2398.0
2020-09-25 12:45:00,473.42,474.0,473.42,473.68,1323.0,473.42,474.0,473.42,473.68,1323.0
2020-09-25 12:50:00,473.62,473.87,473.41,473.87,500.0,473.62,473.87,473.41,473.87,500.0
2020-09-25 12:55:00,473.83,474.11,473.61,474.09,5990.0,473.83,474.11,473.61,474.09,5990.0
2020-09-25 13:00:00,473.96,474.76,473.89,474.76,1361.0,473.96,474.76,473.89,474.76,1361.0
2020-09-25 13:05:00,474.48,475.16,474.39,474.97,3160.0,474.48,475.16,474.39,474.97,3160.0
2020-09-25 13:10:00,475.0,475.0,474.41,474.51,500.0,475.0,475.0,474.41,474.51,500.0
2020-09-25 13:15:00,474.55,475.12,474.02,474.02,4941.0,474.55,475.12,474.02,474.02,4941.0
2020-09-25 13:20:00,474.31,474.78,474.31,474.33,1522.0,474.31,474.78,474.31,474.33,1522.0
2020-09-25 13:25:00,474.19,474.61,473.96,474.61,1500.0,474.19,474.61,473.96,474.61,1500.0
2020-09-25 13:30:00,474.49,474.72,474.0,474.16,1817.0,474.49,474.72,474.0,474.16,1817.0
2020-09-25 13:35:00,474.63,474.77,474.31,474.77,1927.0,474.63,474.77,474.31,474.77,1927.0
2020-09-25 13:40:00,474.77,475.68,474.77,475.55,4889.0,474.77,475.68,474.77,475.55,4889.0
2020-09-25 13:45:00,475.5,476.63,475.5,476.18,7583.0,475.5,476.63,475.5,476.18,7583.0
2020-09-25 13:50:00,476.17,476.55,475.93,476.1,3413.0,476.17,476.55,475.93,476.1,3413.0
2020-09-25 13:55:00,476.1,476.35,475.97,476.26,3966.0,476.1,476.35,475.97,476.26,3966.0
2020-09-25 14:00:00,476.11,477.68,476.01,476.89,82393.0,476.11,477.68,476.01,476.89,82393.0
2020-09-25 14:05:00,477.02,478.85,477.02,477.85,22214.0,477.02,478.85,477.02,477.85,22214.0
2020-09-25 14:10:00,478.06,479.0,478.06,478.57,9708.0,478.06,479.0,478.06,478.57,9708.0
2020-09-25 14:15:00,478.43,480.0,478.06,479.75,12327.0,478.43,480.0,478.06,479.75,12327.0
2020-09-25 14:20:00,479.49,480.79,479.03,479.03,19610.0,479.49,480.79,479.03,479.03,19610.0
2020-09-25 14:25:00,478.92,479.11,478.01,478.02,4379.0,478.92,479.11,478.01,478.02,4379.0
2020-09-25 14:30:00,477.8,478.26,477.55,478.26,3363.0,477.8,478.26,477.55,478.26,3363.0
2020-09-25 14:35:00,478.32,478.87,478.32,478.56,3800.0,478.32,478.87,478.32,478.56,3800.0
2020-09-25 14:40:00,478.5,478.83,478.09,478.62,9362.0,478.5,478.83,478.09,478.62,9362.0
2020-09-25 14:45:00,478.84,479.68,478.84,479.57,4611.0,478.84,479.68,478.84,479.57,4611.0
2020-09-25 14:50:00,479.64,480.5,479.48,480.24,8549.0,479.64,480.5,479.48,480.24,8549.0
2020-09-25 14:55:00,480.38,480.41,479.71,480.22,3832.0,480.38,480.41,479.71,480.22,3832.0
2020-09-25 15:00:00,479.88,480.78,479.87,480.27,8928.0,479.88,480.78,479.87,480.27,8928.0
2020-09-25 15:05:00,480.0,481.0,480.0,480.99,4338.0,480.0,481.0,480.0,480.99,4338.0
2020-09-25 15:10:00,480.86,481.44,480.7,480.8,16554.0,480.86,481.44,480.7,480.8,16554.0
2020-09-25 15:15:00,480.88,481.65,480.88,481.4,6957.0,480.88,481.65,480.88,481.4,6957.0
2020-09-25 15:20:00,481.13,481.62,480.9,481.2,5307.0,481.13,481.62,480.9,481.2,5307.0
2020-09-25 15:25:00,481.22,481.24,480.35,480.99,9267.0,481.22,481.24,480.35,480.99,9267.0
2020-09-25 15:30:00,481.0,481.53,479.31,479.37,19274.0,481.0,481.53,479.31,479.37,19274.0
2020-09-25 15:35:00,479.43,480.39,479.37,479.92,7245.0,479.43,480.39,479.37,479.92,7245.0
2020-09-25 15:40:00,479.94,480.88,479.58,480.83,5116.0,479.94,480.88,479.58,480.83,5116.0
2020-09-25 15:45:00,480.66,480.92,480.29,480.55,12233.0,480.66,480.92,480.29,480.55,12233.0
2020-09-25 15:50:00,480.59,480.59,479.46,479.97,21162.0,480.59,480.59,479.46,479.97,21162.0
2020-09-25 15:55:00,479.92,480.44,479.83,479.97,91040.0,479.92,480.44,479.83,479.97,91040.0
2020-09-28 09:30:00,486.61,487.43,480.33,482.9,57300.0,486.61,487.43,480.33,482.9,57300.0
2020-09-28 09:35:00,482.94,484.67,480.83,483.15,25472.0,482.94,484.67,480.83,483.15,25472.0
2020-09-28 09:40:00,483.14,485.62,482.12,482.84,13521.0,483.14,485.62,482.12,482.84,13521.0
2020-09-28 09:45:00,483.08,483.2,479.0,480.64,17107.0,483.08,483.2,479.0,480.64,17107.0
2020-09-28 09:50:00,479.35,482.28,478.97,482.05,11890.0,479.35,482.28,478.97,482.05,11890.0
2020-09-28 09:55:00,482.08,483.07,481.42,482.03,10671.0,482.08,483.07,481.42,482.03,10671.0
2020-09-28 10:00:00,481.68,484.35,481.62,483.31,17111.0,481.68,484.35,481.62,483.31,17111.0
2020-09-28 10:05:00,483.57,484.24,482.48,483.95,7254.0,483.57,484.24,482.48,483.95,7254.0
2020-09-28 10:10:00,483.97,486.34,483.59,486.04,13236.0,483.97,486.34,483.59,486.04,13236.0
2020-09-28 10:15:00,486.09,488.4,486.09,487.45,18543.0,486.09,488.4,486.09,487.45,18543.0
2020-09-28 10:20:00,487.4,487.4,485.72,485.72,9532.0,487.4,487.4,485.72,485.72,9532.0
2020-09-28 10:25:00,484.94,486.97,484.82,486.29,14344.0,484.94,486.97,484.82,486.29,14344.0
2020-09-28 10:30:00,485.59,486.44,485.32,485.74,9367.0,485.59,486.44,485.32,485.74,9367.0
2020-09-28 10:35:00,486.05,486.06,483.58,484.69,6441.0,486.05,486.06,483.58,484.69,6441.0
2020-09-28 10:40:00,485.08,485.16,483.34,483.71,5455.0,485.08,485.16,483.34,483.71,5455.0
2020-09-28 10:45:00,483.97,484.94,482.82,484.32,7999.0,483.97,484.94,482.82,484.32,7999.0
2020-09-28 10:50:00,483.79,484.0,481.66,482.95,6490.0,483.79,484.0,481.66,482.95,6490.0
2020-09-28 10:55:00,483.28,483.68,482.52,482.98,7908.0,483.28,483.68,482.52,482.98,7908.0
2020-09-28 11:00:00,483.35,485.19,483.01,485.19,6502.0,483.35,485.19,483.01,485.19,6502.0
2020-09-28 11:05:00,485.34,487.38,484.83,487.02,11094.0,485.34,487.38,484.83,487.02,11094.0
2020-09-28 11:10:00,486.8,487.41,485.73,487.39,7070.0,486.8,487.41,485.73,487.39,7070.0
2020-09-28 11:15:00,487.08,487.67,486.08,486.36,6049.0,487.08,487.67,486.08,486.36,6049.0
2020-09-28 11:20:00,486.32,487.18,485.31,486.98,6704.0,486.32,487.18,485.31,486.98,6704.0
2020-09-28 11:25:00,486.85,487.47,485.33,485.88,5100.0,486.85,487.47,485.33,485.88,5100.0
2020-09-28 11:30:00,486.04,486.36,485.34,485.54,5347.0,486.04,486.36,485.34,485.54,5347.0
2020-09-28 11:35:00,485.22,486.44,485.22,486.43,3053.0,485.22,486.44,485.22,486.43,3053.0
2020-09-28 11:40:00,486.43,486.43,484.7,484.94,3199.0,486.43,486.43,484.7,484.94,3199.0
2020-09-28 11:45:00,485.11,485.11,483.01,483.69,3900.0,485.11,485.11,483.01,483.69,3900.0
2020-09-28 11:50:00,483.56,484.86,483.46,484.19,4234.0,483.56,484.86,483.46,484.19,4234.0
2020-09-28 11:55:00,484.0,484.01,482.6,483.1,5063.0,484.0,484.01,482.6,483.1,5063.0
2020-09-28 12:00:00,482.96,483.04,482.2,482.82,4093.0,482.96,483.04,482.2,482.82,4093.0
2020-09-28 12:05:00,482.63,482.93,482.36,482.65,6044.0,482.63,482.93,482.36,482.65,6044.0
2020-09-28 12:10:00,482.73,482.73,481.87,481.87,9779.0,482.73,482.73,481.87,481.87,9779.0
2020-09-28 12:15:00,482.04,482.12,481.37,481.77,4841.0,482.04,482.12,481.37,481.77,4841.0
2020-09-28 12:20:00,481.93,482.11,481.21,481.8,5550.0,481.93,482.11,481.21,481.8,5550.0
2020-09-28 12:25:00,481.58,482.08,481.41,482.0,4682.0,481.58,482.08,481.41,482.0,4682.0
2020-09-28 12:30:00,481.99,482.79,481.46,482.78,3074.0,481.99,482.79,481.46,482.78,3074.0
2020-09-28 12:35:00,482.67,482.67,482.3,482.54,4210.0,482.67,482.67,482.3,482.54,4210.0
2020-09-28 12:40:00,482.7,482.98,482.31,482.45,2600.0,482.7,482.98,482.31,482.45,2600.0
2020-09-28 12:45:00,482.64,483.64,482.64,483.33,4026.0,482.64,483.64,482.64,483.33,4026.0
2020-09-28 12:50:00,483.31,483.7,483.1,483.39,3862.0,483.31,483.7,483.1,483.39,3862.0
2020-09-28 12:55:00,483.41,483.7,483.35,483.68,4971.0,483.41,483.7,483.35,483.68,4971.0
2020-09-28 13:00:00,483.84,483.84,483.0,483.43,4084.0,483.84,483.84,483.0,483.43,4084.0
2020-09-28 13:05:00,483.43,483.97,482.81,482.81,5773.0,483.43,483.97,482.81,482.81,5773.0
2020-09-28 13:10:00,482.78,482.9,482.29,482.81,4473.0,482.78,482.9,482.29,482.81,4473.0
2020-09-28 13:15:00,482.87,483.74,482.86,483.48,4709.0,482.87,483.74,482.86,483.48,4709.0
2020-09-28 13:20:00,483.47,484.43,483.46,484.43,3505.0,483.47,484.43,483.46,484.43,3505.0
2020-09-28 13:25:00,484.56,484.71,483.83,483.84,4656.0,484.56,484.71,483.83,483.84,4656.0
2020-09-28 13:30:00,484.11,485.11,483.95,484.95,4812.0,484.11,485.11,483.95,484.95,4812.0
2020-09-28 13:35:00,484.94,485.7,484.8,485.65,10650.0,484.94,485.7,484.8,485.65,10650.0
2020-09-28 13:40:00,485.54,485.83,484.35,485.13,6818.0,485.54,485.83,484.35,485.13,6818.0
2020-09-28 13:45:00,485.39,486.08,485.31,486.08,4456.0,485.39,486.08,485.31,486.08,4456.0
2020-09-28 13:50:00,485.96,486.41,485.62,486.09,6804.0,485.96,486.41,485.62,486.09,6804.0
2020-09-28 13:55:00,486.25,486.37,485.59,485.99,4515.0,486.25,486.37,485.59,485.99,4515.0
2020-09-28 14:00:00,486.29,486.29,485.15,485.15,4503.0,486.29,486.29,485.15,485.15,4503.0
2020-09-28 14:05:00,485.29,486.01,485.25,485.83,4745.0,485.29,486.01,485.25,485.83,4745.0
2020-09-28 14:10:00,485.86,486.7,485.84,486.45,6018.0,485.86,486.7,485.84,486.45,6018.0
2020-09-28 14:15:00,486.56,486.75,486.11,486.22,6502.0,486.56,486.75,486.11,486.22,6502.0
2020-09-28 14:20:00,486.22,486.23,485.41,485.41,5072.0,486.22,486.23,485.41,485.41,5072.0
2020-09-28 14:25:00,485.47,486.73,485.47,486.73,6652.0,485.47,486.73,485.47,486.73,6652.0
2020-09-28 14:30:00,486.67,487.67,486.66,486.97,7340.0,486.67,487.67,486.66,486.97,7340.0
2020-09-28 14:35:00,486.85,487.14,486.4,486.71,7781.0,486.85,487.14,486.4,486.71,7781.0
2020-09-28 14:40:00,486.98,487.55,486.71,487.19,7859.0,486.98,487.55,486.71,487.19,7859.0
2020-09-28 14:45:00,487.1,487.57,486.83,486.96,5856.0,487.1,487.57,486.83,486.96,5856.0
2020-09-28 14:50:00,486.96,487.83,486.96,487.31,7844.0,486.96,487.83,486.96,487.31,7844.0
2020-09-28 14:55:00,487.02,487.47,487.02,487.47,2200.0,487.02,487.47,487.02,487.47,2200.0
2020-09-28 15:00:00,487.55,487.55,486.1,486.1,5070.0,487.55,487.55,486.1,486.1,5070.0
2020-09-28 15:05:00,486.1,486.49,485.29,485.3,5088.0,486.1,486.49,485.29,485.3,5088.0
2020-09-28 15:10:00,485.27,486.18,485.26,486.18,5985.0,485.27,486.18,485.26,486.18,5985.0
2020-09-28 15:15:00,486.25,486.26,485.63,485.77,5965.0,486.25,486.26,485.63,485.77,5965.0
2020-09-28 15:20:00,486.1,486.8,485.97,486.17,6500.0,486.1,486.8,485.97,486.17,6500.0
2020-09-28 15:25:00,486.34,486.88,486.3,486.5,4302.0,486.34,486.88,486.3,486.5,4302.0
2020-09-28 15:30:00,486.53,486.54,484.72,485.19,12716.0,486.53,486.54,484.72,485.19,12716.0
2020-09-28 15:35:00,485.45,485.79,485.23,485.58,5033.0,485.45,485.79,485.23,485.58,5033.0
2020-09-28 15:40:00,485.46,486.33,485.23,485.96,9075.0,485.46,486.33,485.23,485.96,9075.0
2020-09-28 15:45:00,486.04,486.1,484.2,484.2,20040.0,486.04,486.1,484.2,484.2,20040.0
2020-09-28 15:50:00,484.0,484.71,483.51,484.49,30291.0,484.0,484.71,483.51,484.49,30291.0
2020-09-28 15:55:00,484.49,484.69,483.84,484.22,36519.0,484.49,484.69,483.84,484.22,36519.0
2020-09-29 09:30:00,486.35,487.54,484.75,486.47,35077.0,486.35,487.54,484.75,486.47,35077.0
2020-09-29 09:35:00,486.81,487.33,485.81,486.61,12904.0,486.81,487.33,485.81,486.61,12904.0
2020-09-29 09:40:00,486.61,487.46,485.36,485.53,12122.0,486.61,487.46,485.36,485.53,12122.0
2020-09-29 09:45:00,486.24,488.02,485.82,485.83,9320.0,486.24,488.02,485.82,485.83,9320.0
2020-09-29 09:50:00,486.32,488.67,486.3,488.1,7217.0,486.32,488.67,486.3,488.1,7217.0
2020-09-29 09:55:00,487.65,488.81,487.0,488.37,4537.0,487.65,488.81,487.0,488.37,4537.0
2020-09-29 10:00:00,488.57,488.57,486.33,488.22,5864.0,488.57,488.57,486.33,488.22,5864.0
2020-09-29 10:05:00,488.52,489.56,487.51,489.44,7259.0,488.52,489.56,487.51,489.44,7259.0
2020-09-29 10:10:00,489.27,489.4,488.19,488.2,4950.0,489.27,489.4,488.19,488.2,4950.0
2020-09-29 10:15:00,488.28,488.36,487.75,488.35,5788.0,488.28,488.36,487.75,488.35,5788.0
2020-09-29 10:20:00,488.29,488.29,486.87,487.07,4195.0,488.29,488.29,486.87,487.07,4195.0
2020-09-29 10:25:00,486.96,487.41,486.51,486.81,3155.0,486.96,487.41,486.51,486.81,3155.0
2020-09-29 10:30:00,487.28,487.35,485.57,485.57,3447.0,487.28,487.35,485.57,485.57,3447.0
2020-09-29 10:35:00,485.94,485.94,484.16,485.09,4405.0,485.94,485.94,484.16,485.09,4405.0
2020-09-29 10:40:00,485.31,485.31,484.27,484.46,6585.0,485.31,485.31,484.27,484.46,6585.0
2020-09-29 10:45:00,484.58,484.58,483.09,484.36,2658.0,484.58,484.58,483.09,484.36,2658.0
2020-09-29 10:50:00,484.39,485.36,484.23,484.91,3557.0,484.39,485.36,484.23,484.91,3557.0
2020-09-29 10:55:00,485.74,486.2,485.35,485.61,3000.0,485.74,486.2,485.35,485.61,3000.0
2020-09-29 11:00:00,485.56,486.9,485.08,486.83,3000.0,485.56,486.9,485.08,486.83,3000.0
2020-09-29 11:05:00,486.67,487.62,486.6,487.23,3079.0,486.67,487.62,486.6,487.23,3079.0
2020-09-29 11:10:00,487.46,488.0,487.0,487.0,6790.0,487.46,488.0,487.0,487.0,6790.0
2020-09-29 11:15:00,487.72,487.96,486.76,487.76,1880.0,487.72,487.96,486.76,487.76,1880.0
2020-09-29 11:20:00,487.39,488.1,487.06,487.35,5242.0,487.39,488.1,487.06,487.35,5242.0
2020-09-29 11:25:00,487.46,488.31,487.46,487.91,3931.0,487.46,488.31,487.46,487.91,3931.0
2020-09-29 11:30:00,487.76,487.91,487.02,487.16,3228.0,487.76,487.91,487.02,487.16,3228.0
2020-09-29 11:35:00,487.34,488.32,487.34,488.24,2200.0,487.34,488.32,487.34,488.24,2200.0
2020-09-29 11:40:00,487.62,487.62,486.85,487.41,5220.0,487.62,487.62,486.85,487.41,5220.0
2020-09-29 11:45:00,487.48,488.2,487.07,487.22,3878.0,487.48,488.2,487.07,487.22,3878.0
2020-09-29 11:50:00,487.37,488.7,487.37,488.24,3301.0,487.37,488.7,487.37,488.24,3301.0
2020-09-29 11:55:00,488.18,489.2,488.18,488.9,3004.0,488.18,489.2,488.18,488.9,3004.0
2020-09-29 12:00:00,488.66,488.87,488.28,488.49,1651.0,488.66,488.87,488.28,488.49,1651.0
2020-09-29 12:05:00,488.12,488.18,487.39,488.14,2800.0,488.12,488.18,487.39,488.14,2800.0
2020-09-29 12:10:00,487.74,487.96,487.53,487.82,5965.0,487.74,487.96,487.53,487.82,5965.0
2020-09-29 12:15:00,487.63,487.65,487.14,487.14,900.0,487.63,487.65,487.14,487.14,900.0
2020-09-29 12:20:00,487.04,487.12,486.41,486.56,4965.0,487.04,487.12,486.41,486.56,4965.0
2020-09-29 12:25:00,486.58,487.37,486.56,486.82,1824.0,486.58,487.37,486.56,486.82,1824.0
2020-09-29 12:30:00,486.55,486.96,486.33,486.74,4732.0,486.55,486.96,486.33,486.74,4732.0
2020-09-29 12:35:00,487.06,487.64,486.81,487.4,2967.0,487.06,487.64,486.81,487.4,2967.0
2020-09-29 12:40:00,487.38,488.18,487.34,487.95,2150.0,487.38,488.18,487.34,487.95,2150.0
2020-09-29 12:45:00,488.0,488.12,487.59,487.63,3652.0,488.0,488.12,487.59,487.63,3652.0
2020-09-29 12:50:00,487.77,487.92,487.43,487.72,1461.0,487.77,487.92,487.43,487.72,1461.0
2020-09-29 12:55:00,487.69,488.19,487.41,487.74,1759.0,487.69,488.19,487.41,487.74,1759.0
2020-09-29 13:00:00,487.52,487.52,486.21,486.31,3337.0,487.52,487.52,486.21,486.31,3337.0
2020-09-29 13:05:00,486.17,486.43,485.54,485.92,5642.0,486.17,486.43,485.54,485.92,5642.0
2020-09-29 13:10:00,485.91,485.94,484.86,484.86,2930.0,485.91,485.94,484.86,484.86,2930.0
2020-09-29 13:15:00,484.81,485.88,484.02,485.84,5878.0,484.81,485.88,484.02,485.84,5878.0
2020-09-29 13:20:00,485.79,486.72,485.79,486.64,5389.0,485.79,486.72,485.79,486.64,5389.0
2020-09-29 13:25:00,486.64,487.27,486.59,487.13,5762.0,486.64,487.27,486.59,487.13,5762.0
2020-09-29 13:30:00,487.43,487.64,486.9,487.23,4787.0,487.43,487.64,486.9,487.23,4787.0
2020-09-29 13:35:00,487.19,487.32,486.56,486.56,3100.0,487.19,487.32,486.56,486.56,3100.0
2020-09-29 13:40:00,486.48,486.57,486.2,486.2,4700.0,486.48,486.57,486.2,486.2,4700.0
2020-09-29 13:45:00,486.32,486.51,486.32,486.41,400.0,486.32,486.51,486.32,486.41,400.0
2020-09-29 13:50:00,486.25,487.45,486.25,487.18,2713.0,486.25,487.45,486.25,487.18,2713.0
2020-09-29 13:55:00,487.14,487.14,486.52,486.59,1250.0,487.14,487.14,486.52,486.59,1250.0
2020-09-29 14:00:00,486.23,486.36,485.44,485.44,2312.0,486.23,486.36,485.44,485.44,2312.0
2020-09-29 14:05:00,485.28,485.52,484.85,485.52,2404.0,485.28,485.52,484.85,485.52,2404.0
2020-09-29 14:10:00,485.99,485.99,485.14,485.14,838.0,485.99,485.99,485.14,485.14,838.0
2020-09-29 14:15:00,485.27,485.57,484.65,485.56,7220.0,485.27,485.57,484.65,485.56,7220.0
2020-09-29 14:20:00,485.54,485.69,485.26,485.51,3654.0,485.54,485.69,485.26,485.51,3654.0
2020-09-29 14:25:00,485.49,485.56,485.29,485.53,1200.0,485.49,485.56,485.29,485.53,1200.0
2020-09-29 14:30:00,485.71,486.05,485.6,486.02,1600.0,485.71,486.05,485.6,486.02,1600.0
2020-09-29 14:35:00,486.17,486.17,485.73,486.01,1602.0,486.17,486.17,485.73,486.01,1602.0
2020-09-29 14:40:00,486.15,486.15,485.94,486.14,1018.0,486.15,486.15,485.94,486.14,1018.0
2020-09-29 14:45:00,486.26,486.92,485.99,486.17,2185.0,486.26,486.92,485.99,486.17,2185.0
2020-09-29 14:50:00,486.53,486.55,485.69,485.7,4451.0,486.53,486.55,485.69,485.7,4451.0
2020-09-29 14:55:00,485.91,486.79,485.73,486.23,7278.0,485.91,486.79,485.73,486.23,7278.0
2020-09-29 15:00:00,486.31,486.36,485.81,486.17,800.0,486.31,486.36,485.81,486.17,800.0
2020-09-29 15:05:00,486.22,486.23,485.29,485.39,2666.0,486.22,486.23,485.29,485.39,2666.0
2020-09-29 15:10:00,485.26,485.73,485.26,485.54,900.0,485.26,485.73,485.26,485.54,900.0
2020-09-29 15:15:00,485.2,485.74,485.13,485.7,1455.0,485.2,485.74,485.13,485.7,1455.0
2020-09-29 15:20:00,485.62,485.62,484.44,484.72,1767.0,485.62,485.62,484.44,484.72,1767.0
2020-09-29 15:25:00,484.91,485.08,484.2,484.75,3000.0,484.91,485.08,484.2,484.75,3000.0
2020-09-29 15:30:00,484.61,485.87,484.39,485.76,11195.0,484.61,485.87,484.39,485.76,11195.0
2020-09-29 15:35:00,485.54,485.61,484.44,485.13,16427.0,485.54,485.61,484.44,485.13,16427.0
2020-09-29 15:40:00,484.98,485.9,484.96,485.79,4448.0,484.98,485.9,484.96,485.79,4448.0
2020-09-29 15:45:00,485.85,486.69,485.76,486.62,8002.0,485.85,486.69,485.76,486.62,8002.0
2020-09-29 15:50:00,486.58,488.1,486.5,487.7,19706.0,486.58,488.1,486.5,487.7,19706.0
2020-09-29 15:55:00,487.28,488.44,487.07,487.98,60836.0,487.28,488.44,487.07,487.98,60836.0
2020-09-30 09:30:00,485.67,488.25,484.65,486.37,35659.0,485.67,488.25,484.65,486.37,35659.0
2020-09-30 09:35:00,486.17,486.52,483.0,486.35,19253.0,486.17,486.52,483.0,486.35,19253.0
2020-09-30 09:40:00,485.89,486.92,484.97,486.78,12413.0,485.89,486.92,484.97,486.78,12413.0
2020-09-30 09:45:00,486.28,486.88,485.83,486.88,3563.0,486.28,486.88,485.83,486.88,3563.0
2020-09-30 09:50:00,486.68,488.51,486.12,488.2,6933.0,486.68,488.51,486.12,488.2,6933.0
2020-09-30 09:55:00,488.17,489.67,487.54,489.58,8143.0,488.17,489.67,487.54,489.58,8143.0
2020-09-30 10:00:00,489.63,490.36,488.19,488.43,19497.0,489.63,490.36,488.19,488.43,19497.0
2020-09-30 10:05:00,487.79,488.35,487.05,488.35,8169.0,487.79,488.35,487.05,488.35,8169.0
2020-09-30 10:10:00,488.54,490.05,487.5,487.5,8035.0,488.54,490.05,487.5,487.5,8035.0
2020-09-30 10:15:00,487.69,489.07,487.08,488.93,6375.0,487.69,489.07,487.08,488.93,6375.0
2020-09-30 10:20:00,488.93,489.35,488.57,489.27,2853.0,488.93,489.35,488.57,489.27,2853.0
2020-09-30 10:25:00,489.91,490.11,488.21,488.74,5482.0,489.91,490.11,488.21,488.74,5482.0
2020-09-30 10:30:00,488.72,489.72,488.59,489.28,2100.0,488.72,489.72,488.59,489.28,2100.0
2020-09-30 10:35:00,489.35,489.69,488.27,488.73,4239.0,489.35,489.69,488.27,488.73,4239.0
2020-09-30 10:40:00,488.6,489.45,487.6,487.6,3492.0,488.6,489.45,487.6,487.6,3492.0
2020-09-30 10:45:00,488.14,488.4,486.88,487.48,4300.0,488.14,488.4,486.88,487.48,4300.0
2020-09-30 10:50:00,487.3,488.1,487.09,487.76,5400.0,487.3,488.1,487.09,487.76,5400.0
2020-09-30 10:55:00,487.72,488.44,487.72,487.95,4762.0,487.72,488.44,487.72,487.95,4762.0
2020-09-30 11:00:00,488.55,489.19,488.23,488.99,2300.0,488.55,489.19,488.23,488.99,2300.0
2020-09-30 11:05:00,488.82,490.28,488.82,489.98,5307.0,488.82,490.28,488.82,489.98,5307.0
2020-09-30 11:10:00,490.18,490.95,489.71,490.47,3350.0,490.18,490.95,489.71,490.47,3350.0
2020-09-30 11:15:00,490.64,490.64,489.51,490.27,5098.0,490.64,490.64,489.51,490.27,5098.0
2020-09-30 11:20:00,490.13,490.6,489.71,490.6,5337.0,490.13,490.6,489.71,490.6,5337.0
2020-09-30 11:25:00,490.63,491.74,489.98,491.33,14640.0,490.63,491.74,489.98,491.33,14640.0
2020-09-30 11:30:00,491.07,492.04,490.34,490.54,7509.0,491.07,492.04,490.34,490.54,7509.0
2020-09-30 11:35:00,490.64,491.7,490.64,491.65,5148.0,490.64,491.7,490.64,491.65,5148.0
2020-09-30 11:40:00,491.07,492.3,491.07,492.3,5435.0,491.07,492.3,491.07,492.3,5435.0
2020-09-30 11:45:00,492.1,492.66,491.85,492.42,7048.0,492.1,492.66,491.85,492.42,7048.0
2020-09-30 11:50:00,492.37,492.45,491.72,491.81,4214.0,492.37,492.45,491.72,491.81,4214.0
2020-09-30 11:55:00,491.68,492.14,491.12,491.94,2868.0,491.68,492.14,491.12,491.94,2868.0
2020-09-30 12:00:00,492.03,493.28,491.83,492.65,15690.0,492.03,493.28,491.83,492.65,15690.0
2020-09-30 12:05:00,492.64,493.09,492.43,493.01,5555.0,492.64,493.09,492.43,493.01,5555.0
2020-09-30 12:10:00,493.31,493.31,492.07,492.22,2687.0,493.31,493.31,492.07,492.22,2687.0
2020-09-30 12:15:00,492.38,492.71,491.69,491.69,4805.0,492.38,492.71,491.69,491.69,4805.0
2020-09-30 12:20:00,491.59,492.01,491.46,492.01,1724.0,491.59,492.01,491.46,492.01,1724.0
2020-09-30 12:25:00,491.72,492.08,491.44,492.06,3914.0,491.72,492.08,491.44,492.06,3914.0
2020-09-30 12:30:00,492.07,492.33,490.9,490.91,4159.0,492.07,492.33,490.9,490.91,4159.0
2020-09-30 12:35:00,490.95,490.95,489.31,489.48,2860.0,490.95,490.95,489.31,489.48,2860.0
2020-09-30 12:40:00,489.34,489.37,489.04,489.36,1100.0,489.34,489.37,489.04,489.36,1100.0
2020-09-30 12:45:00,489.58,489.71,489.25,489.25,1300.0,489.58,489.71,489.25,489.25,1300.0
2020-09-30 12:50:00,489.01,489.01,487.93,487.94,3300.0,489.01,489.01,487.93,487.94,3300.0
2020-09-30 12:55:00,488.28,488.62,488.03,488.35,2344.0,488.28,488.62,488.03,488.35,2344.0
2020-09-30 13:00:00,488.61,488.67,487.18,487.46,1955.0,488.61,488.67,487.18,487.46,1955.0
2020-09-30 13:05:00,487.37,487.56,486.72,487.03,2700.0,487.37,487.56,486.72,487.03,2700.0
2020-09-30 13:10:00,486.94,487.41,486.9,487.29,1609.0,486.94,487.41,486.9,487.29,1609.0
2020-09-30 13:15:00,486.99,488.24,486.99,488.23,2100.0,486.99,488.24,486.99,488.23,2100.0
2020-09-30 13:20:00,487.88,488.41,487.69,487.81,3256.0,487.88,488.41,487.69,487.81,3256.0
2020-09-30 13:25:00,487.43,488.04,487.36,487.93,2300.0,487.43,488.04,487.36,487.93,2300.0
2020-09-30 13:30:00,488.27,488.95,488.27,488.95,2400.0,488.27,488.95,488.27,488.95,2400.0
2020-09-30 13:35:00,488.7,489.17,488.59,488.87,3848.0,488.7,489.17,488.59,488.87,3848.0
2020-09-30 13:40:00,488.68,488.96,488.68,488.96,1205.0,488.68,488.96,488.68,488.96,1205.0
2020-09-30 13:45:00,488.8,489.59,488.8,489.59,1000.0,488.8,489.59,488.8,489.59,1000.0
2020-09-30 13:50:00,489.7,490.0,489.33,490.0,2202.0,489.7,490.0,489.33,490.0,2202.0
2020-09-30 13:55:00,489.97,490.51,489.93,490.44,2826.0,489.97,490.51,489.93,490.44,2826.0
2020-09-30 14:00:00,490.39,490.84,490.39,490.76,2500.0,490.39,490.84,490.39,490.76,2500.0
2020-09-30 14:05:00,490.54,491.53,490.54,491.26,12039.0,490.54,491.53,490.54,491.26,12039.0
2020-09-30 14:10:00,491.23,491.23,489.75,490.04,4297.0,491.23,491.23,489.75,490.04,4297.0
2020-09-30 14:15:00,490.12,490.12,489.24,489.51,2210.0,490.12,490.12,489.24,489.51,2210.0
2020-09-30 14:20:00,489.68,490.28,487.74,487.74,5186.0,489.68,490.28,487.74,487.74,5186.0
2020-09-30 14:25:00,487.55,488.92,486.12,488.92,6223.0,487.55,488.92,486.12,488.92,6223.0
2020-09-30 14:30:00,488.45,488.46,487.65,488.08,2991.0,488.45,488.46,487.65,488.08,2991.0
2020-09-30 14:35:00,488.23,488.28,486.68,486.68,2850.0,488.23,488.28,486.68,486.68,2850.0
2020-09-30 14:40:00,486.96,487.41,485.65,486.38,4257.0,486.96,487.41,485.65,486.38,4257.0
2020-09-30 14:45:00,486.6,486.75,484.17,484.34,4748.0,486.6,486.75,484.17,484.34,4748.0
2020-09-30 14:50:00,484.0,485.82,484.0,484.96,4507.0,484.0,485.82,484.0,484.96,4507.0
2020-09-30 14:55:00,484.48,486.66,484.22,486.62,6043.0,484.48,486.66,484.22,486.62,6043.0
2020-09-30 15:00:00,486.55,487.0,485.77,485.77,4501.0,486.55,487.0,485.77,485.77,4501.0
2020-09-30 15:05:00,485.91,487.79,485.9,486.96,3000.0,485.91,487.79,485.9,486.96,3000.0
2020-09-30 15:10:00,486.92,487.12,484.48,484.58,5034.0,486.92,487.12,484.48,484.58,5034.0
2020-09-30 15:15:00,484.59,484.59,482.57,482.73,19413.0,484.59,484.59,482.57,482.73,19413.0
2020-09-30 15:20:00,482.64,482.84,481.15,482.3,8098.0,482.64,482.84,481.15,482.3,8098.0
2020-09-30 15:25:00,482.64,484.69,481.97,484.22,10102.0,482.64,484.69,481.97,484.22,10102.0
2020-09-30 15:30:00,484.04,484.04,482.57,483.53,9487.0,484.04,484.04,482.57,483.53,9487.0
2020-09-30 15:35:00,483.46,484.95,483.27,484.34,7692.0,483.46,484.95,483.27,484.34,7692.0
2020-09-30 15:40:00,483.98,485.46,483.97,484.67,5992.0,483.98,485.46,483.97,484.67,5992.0
2020-09-30 15:45:00,484.33,486.58,484.17,486.29,5347.0,484.33,486.58,484.17,486.29,5347.0
2020-09-30 15:50:00,486.3,486.64,485.55,486.1,13877.0,486.3,486.64,485.55,486.1,13877.0
2020-09-30 15:55:00,485.97,486.48,484.61,485.0,78749.0,485.97,486.48,484.61,485.0,78749.0
2020-10-01 09:30:00,491.57,494.97,489.61,492.98,38955.0,491.57,494.97,489.61,492.98,38955.0
2020-10-01 09:35:00,492.72,493.62,488.76,488.76,7005.0,492.72,493.62,488.76,488.76,7005.0
2020-10-01 09:40:00,488.95,491.22,487.71,489.52,8018.0,488.95,491.22,487.71,489.52,8018.0
2020-10-01 09:45:00,489.98,490.38,487.51,489.42,7721.0,489.98,490.38,487.51,489.42,7721.0
2020-10-01 09:50:00,490.31,491.48,488.69,489.36,5361.0,490.31,491.48,488.69,489.36,5361.0
2020-10-01 09:55:00,489.81,491.55,489.8,490.92,5849.0,489.81,491.55,489.8,490.92,5849.0
2020-10-01 10:00:00,490.56,492.47,489.76,491.75,5566.0,490.56,492.47,489.76,491.75,5566.0
2020-10-01 10:05:00,491.83,492.65,490.13,490.31,9525.0,491.83,492.65,490.13,490.31,9525.0
2020-10-01 10:10:00,490.48,490.92,487.45,488.85,10735.0,490.48,490.92,487.45,488.85,10735.0
2020-10-01 10:15:00,488.23,490.6,488.1,490.59,6060.0,488.23,490.6,488.1,490.59,6060.0
2020-10-01 10:20:00,490.66,492.0,490.65,490.68,4102.0,490.66,492.0,490.65,490.68,4102.0
2020-10-01 10:25:00,490.22,490.27,488.77,489.95,3700.0,490.22,490.27,488.77,489.95,3700.0
2020-10-01 10:30:00,489.95,491.02,489.63,491.02,2315.0,489.95,491.02,489.63,491.02,2315.0
2020-10-01 10:35:00,490.98,492.59,490.97,492.31,3052.0,490.98,492.59,490.97,492.31,3052.0
2020-10-01 10:40:00,492.31,492.32,491.14,491.99,4594.0,492.31,492.32,491.14,491.99,4594.0
2020-10-01 10:45:00,492.21,492.22,491.02,491.45,5137.0,492.21,492.22,491.02,491.45,5137.0
2020-10-01 10:50:00,491.38,491.4,490.6,490.94,4384.0,491.38,491.4,490.6,490.94,4384.0
2020-10-01 10:55:00,490.61,491.34,489.61,491.14,3486.0,490.61,491.34,489.61,491.14,3486.0
2020-10-01 11:00:00,491.69,492.0,490.26,491.44,3600.0,491.69,492.0,490.26,491.44,3600.0
2020-10-01 11:05:00,491.31,491.74,490.31,490.8,3622.0,491.31,491.74,490.31,490.8,3622.0
2020-10-01 11:10:00,490.96,490.96,489.82,490.8,3726.0,490.96,490.96,489.82,490.8,3726.0
2020-10-01 11:15:00,490.99,491.38,490.66,490.71,1432.0,490.99,491.38,490.66,490.71,1432.0
2020-10-01 11:20:00,490.42,491.43,490.13,491.43,2105.0,490.42,491.43,490.13,491.43,2105.0
2020-10-01 11:25:00,491.27,491.98,491.12,491.61,3755.0,491.27,491.98,491.12,491.61,3755.0
2020-10-01 11:30:00,491.69,492.42,491.44,492.13,2300.0,491.69,492.42,491.44,492.13,2300.0
2020-10-01 11:35:00,491.92,492.57,491.92,492.35,7200.0,491.92,492.57,491.92,492.35,7200.0
2020-10-01 11:40:00,492.68,493.1,492.32,492.69,4474.0,492.68,493.1,492.32,492.69,4474.0
2020-10-01 11:45:00,492.46,492.46,490.49,490.49,3111.0,492.46,492.46,490.49,490.49,3111.0
2020-10-01 11:50:00,490.42,490.74,490.06,490.74,1700.0,490.42,490.74,490.06,490.74,1700.0
2020-10-01 11:55:00,490.55,490.96,490.06,490.2,1666.0,490.55,490.96,490.06,490.2,1666.0
2020-10-01 12:00:00,490.55,490.55,489.24,489.41,3129.0,490.55,490.55,489.24,489.41,3129.0
2020-10-01 12:05:00,489.45,490.15,489.2,489.97,3551.0,489.45,490.15,489.2,489.97,3551.0
2020-10-01 12:10:00,489.81,490.61,489.77,490.39,2220.0,489.81,490.61,489.77,490.39,2220.0
2020-10-01 12:15:00,490.39,490.98,488.81,489.44,5806.0,490.39,490.98,488.81,489.44,5806.0
2020-10-01 12:20:00,489.31,490.66,489.2,490.19,2401.0,489.31,490.66,489.2,490.19,2401.0
2020-10-01 12:25:00,490.03,490.12,489.34,489.54,3101.0,490.03,490.12,489.34,489.54,3101.0
2020-10-01 12:30:00,489.53,490.31,489.52,490.16,3345.0,489.53,490.31,489.52,490.16,3345.0
2020-10-01 12:35:00,490.0,490.02,488.99,489.45,2741.0,490.0,490.02,488.99,489.45,2741.0
2020-10-01 12:40:00,489.65,490.36,489.42,489.58,2506.0,489.65,490.36,489.42,489.58,2506.0
2020-10-01 12:45:00,489.45,490.47,489.45,490.14,1626.0,489.45,490.47,489.45,490.14,1626.0
2020-10-01 12:50:00,489.89,490.57,489.84,490.54,2817.0,489.89,490.57,489.84,490.54,2817.0
2020-10-01 12:55:00,490.32,490.38,489.87,490.29,2430.0,490.32,490.38,489.87,490.29,2430.0
2020-10-01 13:00:00,490.35,491.79,490.35,491.79,6717.0,490.35,491.79,490.35,491.79,6717.0
2020-10-01 13:05:00,491.85,492.96,491.85,492.96,7861.0,491.85,492.96,491.85,492.96,7861.0
2020-10-01 13:10:00,492.96,492.96,491.97,492.07,4000.0,492.96,492.96,491.97,492.07,4000.0
2020-10-01 13:15:00,492.28,492.89,491.78,492.89,5297.0,492.28,492.89,491.78,492.89,5297.0
2020-10-01 13:20:00,492.85,493.11,492.28,492.95,3700.0,492.85,493.11,492.28,492.95,3700.0
2020-10-01 13:25:00,493.01,493.19,492.49,493.19,6735.0,493.01,493.19,492.49,493.19,6735.0
2020-10-01 13:30:00,493.27,493.28,492.83,492.88,4330.0,493.27,493.28,492.83,492.88,4330.0
2020-10-01 13:35:00,492.99,493.31,492.89,493.21,4539.0,492.99,493.31,492.89,493.21,4539.0
2020-10-01 13:40:00,493.5,494.1,493.32,493.5,7552.0,493.5,494.1,493.32,493.5,7552.0
2020-10-01 13:45:00,493.47,493.7,493.44,493.69,1200.0,493.47,493.7,493.44,493.69,1200.0
2020-10-01 13:50:00,493.49,494.09,493.05,494.08,3800.0,493.49,494.09,493.05,494.08,3800.0
2020-10-01 13:55:00,493.89,494.05,491.66,492.18,4400.0,493.89,494.05,491.66,492.18,4400.0
2020-10-01 14:00:00,493.19,493.19,491.09,492.52,7300.0,493.19,493.19,491.09,492.52,7300.0
2020-10-01 14:05:00,492.26,492.54,490.1,491.41,5911.0,492.26,492.54,490.1,491.41,5911.0
2020-10-01 14:10:00,491.23,491.88,491.22,491.66,5125.0,491.23,491.88,491.22,491.66,5125.0
2020-10-01 14:15:00,491.58,491.94,490.84,491.45,10713.0,491.58,491.94,490.84,491.45,10713.0
2020-10-01 14:20:00,491.67,492.44,491.67,492.17,2500.0,491.67,492.44,491.67,492.17,2500.0
2020-10-01 14:25:00,492.14,493.43,492.14,493.39,4025.0,492.14,493.43,492.14,493.39,4025.0
2020-10-01 14:30:00,493.44,493.72,492.91,493.17,3908.0,493.44,493.72,492.91,493.17,3908.0
2020-10-01 14:35:00,493.45,493.8,493.14,493.35,2602.0,493.45,493.8,493.14,493.35,2602.0
2020-10-01 14:40:00,493.31,493.6,493.06,493.6,2403.0,493.31,493.6,493.06,493.6,2403.0
2020-10-01 14:45:00,493.69,493.69,492.8,492.93,3690.0,493.69,493.69,492.8,492.93,3690.0
2020-10-01 14:50:00,492.89,493.99,492.88,493.64,3566.0,492.89,493.99,492.88,493.64,3566.0
2020-10-01 14:55:00,493.54,494.81,493.36,494.29,9193.0,493.54,494.81,493.36,494.29,9193.0
2020-10-01 15:00:00,494.49,495.13,494.44,494.6,8359.0,494.49,495.13,494.44,494.6,8359.0
2020-10-01 15:05:00,494.7,494.7,493.56,493.56,2900.0,494.7,494.7,493.56,493.56,2900.0
2020-10-01 15:10:00,493.72,493.74,492.78,492.9,9708.0,493.72,493.74,492.78,492.9,9708.0
2020-10-01 15:15:00,493.33,493.44,492.5,492.5,12114.0,493.33,493.44,492.5,492.5,12114.0
2020-10-01 15:20:00,492.42,492.5,491.61,491.98,6024.0,492.42,492.5,491.61,491.98,6024.0
2020-10-01 15:25:00,492.01,492.44,491.3,491.45,10359.0,492.01,492.44,491.3,491.45,10359.0
2020-10-01 15:30:00,491.58,492.63,491.55,492.26,7600.0,491.58,492.63,491.55,492.26,7600.0
2020-10-01 15:35:00,492.17,492.22,491.08,491.52,9200.0,492.17,492.22,491.08,491.52,9200.0
2020-10-01 15:40:00,491.92,492.12,490.94,491.19,11214.0,491.92,492.12,490.94,491.19,11214.0
2020-10-01 15:45:00,490.94,491.32,490.56,491.1,4684.0,490.94,491.32,490.56,491.1,4684.0
2020-10-01 15:50:00,491.0,492.38,491.0,492.19,8441.0,491.0,492.38,491.0,492.19,8441.0
2020-10-01 15:55:00,492.07,492.63,491.88,492.31,22271.0,492.07,492.63,491.88,492.31,22271.0
2020-10-02 09:30:00,480.49,486.48,478.99,486.48,43679.0,480.49,486.48,478.99,486.48,43679.0
2020-10-02 09:35:00,486.12,493.06,485.59,492.9,31697.0,486.12,493.06,485.59,492.9,31697.0
2020-10-02 09:40:00,492.81,496.48,489.88,495.8,66122.0,492.81,496.48,489.88,495.8,66122.0
2020-10-02 09:45:00,495.42,502.63,495.0,500.56,63501.0,495.42,502.63,495.0,500.56,63501.0
2020-10-02 09:50:00,500.33,500.52,496.58,499.97,31753.0,500.33,500.52,496.58,499.97,31753.0
2020-10-02 09:55:00,498.79,500.58,497.43,500.1,18945.0,498.79,500.58,497.43,500.1,18945.0
2020-10-02 10:00:00,500.1,501.5,499.12,500.77,17975.0,500.1,501.5,499.12,500.77,17975.0
2020-10-02 10:05:00,500.43,501.33,499.33,500.15,16061.0,500.43,501.33,499.33,500.15,16061.0
2020-10-02 10:10:00,500.14,500.7,499.44,499.97,8182.0,500.14,500.7,499.44,499.97,8182.0
2020-10-02 10:15:00,499.79,500.77,498.78,500.05,26137.0,499.79,500.77,498.78,500.05,26137.0
2020-10-02 10:20:00,500.13,500.21,497.24,498.58,11244.0,500.13,500.21,497.24,498.58,11244.0
2020-10-02 10:25:00,498.57,500.15,498.21,499.58,11295.0,498.57,500.15,498.21,499.58,11295.0
2020-10-02 10:30:00,499.23,499.48,497.25,498.66,5080.0,499.23,499.48,497.25,498.66,5080.0
2020-10-02 10:35:00,498.09,499.01,496.43,496.43,30072.0,498.09,499.01,496.43,496.43,30072.0
2020-10-02 10:40:00,496.27,496.94,495.12,495.17,21134.0,496.27,496.94,495.12,495.17,21134.0
2020-10-02 10:45:00,495.26,497.25,495.0,497.13,4231.0,495.26,497.25,495.0,497.13,4231.0
2020-10-02 10:50:00,496.85,497.16,496.45,496.51,2524.0,496.85,497.16,496.45,496.51,2524.0
2020-10-02 10:55:00,496.74,498.31,496.74,497.56,2511.0,496.74,498.31,496.74,497.56,2511.0
2020-10-02 11:00:00,496.96,497.6,496.16,496.4,4992.0,496.96,497.6,496.16,496.4,4992.0
2020-10-02 11:05:00,496.0,496.67,495.42,496.5,2197.0,496.0,496.67,495.42,496.5,2197.0
2020-10-02 11:10:00,496.9,497.39,496.2,496.56,5604.0,496.9,497.39,496.2,496.56,5604.0
2020-10-02 11:15:00,495.91,496.87,495.63,496.22,2787.0,495.91,496.87,495.63,496.22,2787.0
2020-10-02 11:20:00,496.08,496.77,495.77,496.0,7470.0,496.08,496.77,495.77,496.0,7470.0
2020-10-02 11:25:00,496.23,496.5,495.53,495.77,5350.0,496.23,496.5,495.53,495.77,5350.0
2020-10-02 11:30:00,495.53,495.54,494.06,494.44,4714.0,495.53,495.54,494.06,494.44,4714.0
2020-10-02 11:35:00,494.38,494.88,492.57,492.79,11437.0,494.38,494.88,492.57,492.79,11437.0
2020-10-02 11:40:00,492.37,493.08,491.53,492.34,29709.0,492.37,493.08,491.53,492.34,29709.0
2020-10-02 11:45:00,492.0,493.98,492.0,493.8,1850.0,492.0,493.98,492.0,493.8,1850.0
2020-10-02 11:50:00,493.67,493.97,491.11,491.12,12212.0,493.67,493.97,491.11,491.12,12212.0
2020-10-02 11:55:00,491.11,491.11,488.93,489.37,8950.0,491.11,491.11,488.93,489.37,8950.0
2020-10-02 12:00:00,488.52,488.83,487.03,487.04,6134.0,488.52,488.83,487.03,487.04,6134.0
2020-10-02 12:05:00,487.03,489.6,486.31,488.62,6173.0,487.03,489.6,486.31,488.62,6173.0
2020-10-02 12:10:00,488.29,491.42,488.07,489.76,9366.0,488.29,491.42,488.07,489.76,9366.0
2020-10-02 12:15:00,489.94,491.13,488.88,491.0,7168.0,489.94,491.13,488.88,491.0,7168.0
2020-10-02 12:20:00,491.46,491.69,489.54,490.6,9383.0,491.46,491.69,489.54,490.6,9383.0
2020-10-02 12:25:00,490.12,491.03,489.37,489.88,3891.0,490.12,491.03,489.37,489.88,3891.0
2020-10-02 12:30:00,489.98,490.65,489.0,490.44,3184.0,489.98,490.65,489.0,490.44,3184.0
2020-10-02 12:35:00,490.31,491.87,490.0,491.62,3363.0,490.31,491.87,490.0,491.62,3363.0
2020-10-02 12:40:00,491.7,491.76,490.02,491.0,4460.0,491.7,491.76,490.02,491.0,4460.0
2020-10-02 12:45:00,491.23,491.35,490.91,491.19,1752.0,491.23,491.35,490.91,491.19,1752.0
2020-10-02 12:50:00,491.34,491.75,490.55,491.08,3535.0,491.34,491.75,490.55,491.08,3535.0
2020-10-02 12:55:00,491.11,491.11,489.53,489.92,3463.0,491.11,491.11,489.53,489.92,3463.0
2020-10-02 13:00:00,490.17,490.17,488.89,489.08,6008.0,490.17,490.17,488.89,489.08,6008.0
2020-10-02 13:05:00,489.41,490.25,488.68,489.84,11925.0,489.41,490.25,488.68,489.84,11925.0
2020-10-02 13:10:00,489.94,491.14,489.17,489.73,6449.0,489.94,491.14,489.17,489.73,6449.0
2020-10-02 13:15:00,489.77,490.25,489.5,490.21,3280.0,489.77,490.25,489.5,490.21,3280.0
2020-10-02 13:20:00,490.24,491.58,490.24,491.58,3320.0,490.24,491.58,490.24,491.58,3320.0
2020-10-02 13:25:00,490.49,491.22,490.23,491.22,1720.0,490.49,491.22,490.23,491.22,1720.0
2020-10-02 13:30:00,490.66,491.0,489.54,489.73,4320.0,490.66,491.0,489.54,489.73,4320.0
2020-10-02 13:35:00,489.79,491.18,489.67,490.95,3496.0,489.79,491.18,489.67,490.95,3496.0
2020-10-02 13:40:00,490.79,490.79,489.02,489.77,4572.0,490.79,490.79,489.02,489.77,4572.0
2020-10-02 13:45:00,489.37,490.83,489.31,490.28,3280.0,489.37,490.83,489.31,490.28,3280.0
2020-10-02 13:50:00,490.6,490.87,490.11,490.45,3400.0,490.6,490.87,490.11,490.45,3400.0
2020-10-02 13:55:00,490.45,491.54,490.44,491.28,4728.0,490.45,491.54,490.44,491.28,4728.0
2020-10-02 14:00:00,491.26,491.99,491.08,491.63,8371.0,491.26,491.99,491.08,491.63,8371.0
2020-10-02 14:05:00,492.09,492.49,491.8,491.87,3081.0,492.09,492.49,491.8,491.87,3081.0
2020-10-02 14:10:00,492.04,492.04,490.82,491.13,1840.0,492.04,492.04,490.82,491.13,1840.0
2020-10-02 14:15:00,490.81,491.05,490.37,491.05,2400.0,490.81,491.05,490.37,491.05,2400.0
2020-10-02 14:20:00,490.85,490.89,490.31,490.85,4466.0,490.85,490.89,490.31,490.85,4466.0
2020-10-02 14:25:00,490.85,491.47,490.68,491.3,3437.0,490.85,491.47,490.68,491.3,3437.0
2020-10-02 14:30:00,491.55,492.11,490.56,491.16,7539.0,491.55,492.11,490.56,491.16,7539.0
2020-10-02 14:35:00,491.1,491.14,490.0,490.5,16975.0,491.1,491.14,490.0,490.5,16975.0
2020-10-02 14:40:00,490.61,491.57,490.45,491.44,10028.0,490.61,491.57,490.45,491.44,10028.0
2020-10-02 14:45:00,491.64,492.24,490.99,491.2,7583.0,491.64,492.24,490.99,491.2,7583.0
2020-10-02 14:50:00,490.89,491.55,490.5,491.54,3705.0,490.89,491.55,490.5,491.54,3705.0
2020-10-02 14:55:00,491.57,493.44,491.57,492.18,8384.0,491.57,493.44,491.57,492.18,8384.0
2020-10-02 15:00:00,492.52,492.75,491.38,492.23,4307.0,492.52,492.75,491.38,492.23,4307.0
2020-10-02 15:05:00,491.9,492.49,491.67,492.35,4606.0,491.9,492.49,491.67,492.35,4606.0
2020-10-02 15:10:00,492.19,492.96,491.44,491.83,6970.0,492.19,492.96,491.44,491.83,6970.0
2020-10-02 15:15:00,491.65,492.43,491.65,492.02,6445.0,491.65,492.43,491.65,492.02,6445.0
2020-10-02 15:20:00,492.05,493.2,491.82,492.38,5804.0,492.05,493.2,491.82,492.38,5804.0
2020-10-02 15:25:00,492.11,492.58,491.7,492.34,3175.0,492.11,492.58,491.7,492.34,3175.0
2020-10-02 15:30:00,492.21,493.43,491.87,493.22,7083.0,492.21,493.43,491.87,493.22,7083.0
2020-10-02 15:35:00,493.12,494.47,493.12,494.3,8113.0,493.12,494.47,493.12,494.3,8113.0
2020-10-02 15:40:00,494.19,494.33,493.15,493.84,6931.0,494.19,494.33,493.15,493.84,6931.0
2020-10-02 15:45:00,493.78,493.78,492.69,492.97,7545.0,493.78,493.78,492.69,492.97,7545.0
2020-10-02 15:50:00,493.24,493.85,492.0,493.8,29558.0,493.24,493.85,492.0,493.8,29558.0
2020-10-02 15:55:00,493.68,494.28,492.7,492.91,74360.0,493.68,494.28,492.7,492.91,74360.0
2020-10-05 09:30:00,495.61,497.04,492.92,493.55,27661.0,495.61,497.04,492.92,493.55,27661.0
2020-10-05 09:35:00,494.08,494.36,491.27,494.36,9408.0,494.08,494.36,491.27,494.36,9408.0
2020-10-05 09:40:00,493.74,496.73,493.74,494.78,5260.0,493.74,496.73,493.74,494.78,5260.0
2020-10-05 09:45:00,495.08,496.5,493.7,493.7,6451.0,495.08,496.5,493.7,493.7,6451.0
2020-10-05 09:50:00,494.02,496.44,493.62,495.98,4047.0,494.02,496.44,493.62,495.98,4047.0
2020-10-05 09:55:00,496.12,496.12,494.33,495.14,6303.0,496.12,496.12,494.33,495.14,6303.0
2020-10-05 10:00:00,495.87,497.72,495.85,496.85,8160.0,495.87,497.72,495.85,496.85,8160.0
2020-10-05 10:05:00,496.5,497.59,495.62,496.39,10632.0,496.5,497.59,495.62,496.39,10632.0
2020-10-05 10:10:00,496.74,498.35,496.34,498.35,6385.0,496.74,498.35,496.34,498.35,6385.0
2020-10-05 10:15:00,498.29,498.29,497.02,497.57,3677.0,498.29,498.29,497.02,497.57,3677.0
2020-10-05 10:20:00,497.94,498.49,497.0,497.0,9814.0,497.94,498.49,497.0,497.0,9814.0
2020-10-05 10:25:00,497.11,498.54,497.11,497.78,4604.0,497.11,498.54,497.11,497.78,4604.0
2020-10-05 10:30:00,498.12,500.36,497.87,499.16,14806.0,498.12,500.36,497.87,499.16,14806.0
2020-10-05 10:35:00,499.36,499.72,498.0,498.33,4923.0,499.36,499.72,498.0,498.33,4923.0
2020-10-05 10:40:00,498.33,498.47,497.45,497.71,3907.0,498.33,498.47,497.45,497.71,3907.0
2020-10-05 10:45:00,497.63,498.11,497.32,497.71,6511.0,497.63,498.11,497.32,497.71,6511.0
2020-10-05 10:50:00,498.27,498.44,497.25,497.6,3100.0,498.27,498.44,497.25,497.6,3100.0
2020-10-05 10:55:00,497.94,498.29,497.73,498.19,6307.0,497.94,498.29,497.73,498.19,6307.0
2020-10-05 11:00:00,498.04,498.04,496.3,497.55,14386.0,498.04,498.04,496.3,497.55,14386.0
2020-10-05 11:05:00,497.24,498.02,496.68,498.02,16910.0,497.24,498.02,496.68,498.02,16910.0
2020-10-05 11:10:00,497.97,497.97,496.65,496.65,5438.0,497.97,497.97,496.65,496.65,5438.0
2020-10-05 11:15:00,496.56,498.2,496.52,498.02,10151.0,496.56,498.2,496.52,498.02,10151.0
2020-10-05 11:20:00,498.46,498.87,498.27,498.68,12228.0,498.46,498.87,498.27,498.68,12228.0
2020-10-05 11:25:00,498.49,498.6,496.71,498.32,15228.0,498.49,498.6,496.71,498.32,15228.0
2020-10-05 11:30:00,498.43,498.94,497.95,498.16,17495.0,498.43,498.94,497.95,498.16,17495.0
2020-10-05 11:35:00,498.3,498.82,497.98,498.72,3233.0,498.3,498.82,497.98,498.72,3233.0
2020-10-05 11:40:00,498.55,498.72,497.78,498.07,5961.0,498.55,498.72,497.78,498.07,5961.0
2020-10-05 11:45:00,497.61,497.68,497.04,497.16,4774.0,497.61,497.68,497.04,497.16,4774.0
2020-10-05 11:50:00,497.12,497.12,496.25,496.58,4917.0,497.12,497.12,496.25,496.58,4917.0
2020-10-05 11:55:00,496.72,497.36,496.63,497.12,2745.0,496.72,497.36,496.63,497.12,2745.0
2020-10-05 12:00:00,497.23,497.36,496.47,496.77,3926.0,497.23,497.36,496.47,496.77,3926.0
2020-10-05 12:05:00,496.77,497.89,496.77,497.67,3808.0,496.77,497.89,496.77,497.67,3808.0
2020-10-05 12:10:00,497.74,498.45,497.46,497.56,8016.0,497.74,498.45,497.46,497.56,8016.0
2020-10-05 12:15:00,497.33,497.7,497.18,497.43,2810.0,497.33,497.7,497.18,497.43,2810.0
2020-10-05 12:20:00,497.2,497.75,497.08,497.54,3005.0,497.2,497.75,497.08,497.54,3005.0
2020-10-05 12:25:00,497.65,498.17,497.65,498.08,7455.0,497.65,498.17,497.65,498.08,7455.0
2020-10-05 12:30:00,497.93,498.19,497.72,497.93,4562.0,497.93,498.19,497.72,497.93,4562.0
2020-10-05 12:35:00,498.12,498.54,497.69,497.87,7780.0,498.12,498.54,497.69,497.87,7780.0
2020-10-05 12:40:00,498.02,499.15,498.02,499.15,3854.0,498.02,499.15,498.02,499.15,3854.0
2020-10-05 12:45:00,499.16,499.36,498.74,499.16,4077.0,499.16,499.36,498.74,499.16,4077.0
2020-10-05 12:50:00,499.3,500.3,499.17,500.24,6545.0,499.3,500.3,499.17,500.24,6545.0
2020-10-05 12:55:00,500.38,500.93,499.83,500.69,9851.0,500.38,500.93,499.83,500.69,9851.0
2020-10-05 13:00:00,500.48,500.69,499.23,499.38,5847.0,500.48,500.69,499.23,499.38,5847.0
2020-10-05 13:05:00,499.39,499.64,498.93,499.21,2021.0,499.39,499.64,498.93,499.21,2021.0
2020-10-05 13:10:00,499.27,500.3,498.95,500.3,3764.0,499.27,500.3,498.95,500.3,3764.0
2020-10-05 13:15:00,500.13,500.17,499.08,499.18,2104.0,500.13,500.17,499.08,499.18,2104.0
2020-10-05 13:20:00,499.08,499.24,498.68,498.93,3317.0,499.08,499.24,498.68,498.93,3317.0
2020-10-05 13:25:00,498.87,499.89,498.81,499.5,7100.0,498.87,499.89,498.81,499.5,7100.0
2020-10-05 13:30:00,499.61,501.11,499.32,500.39,24510.0,499.61,501.11,499.32,500.39,24510.0
2020-10-05 13:35:00,500.21,500.56,499.21,499.79,6842.0,500.21,500.56,499.21,499.79,6842.0
2020-10-05 13:40:00,499.5,499.81,498.89,499.52,6023.0,499.5,499.81,498.89,499.52,6023.0
2020-10-05 13:45:00,499.54,499.6,498.57,498.57,6841.0,499.54,499.6,498.57,498.57,6841.0
2020-10-05 13:50:00,498.58,499.1,498.06,499.1,4720.0,498.58,499.1,498.06,499.1,4720.0
2020-10-05 13:55:00,499.1,499.25,498.1,498.71,10249.0,499.1,499.25,498.1,498.71,10249.0
2020-10-05 14:00:00,498.84,498.84,497.67,498.11,6304.0,498.84,498.84,497.67,498.11,6304.0
2020-10-05 14:05:00,498.15,499.48,498.15,499.04,5425.0,498.15,499.48,498.15,499.04,5425.0
2020-10-05 14:10:00,499.19,499.47,498.8,499.06,4114.0,499.19,499.47,498.8,499.06,4114.0
2020-10-05 14:15:00,498.92,499.08,498.15,498.19,33028.0,498.92,499.08,498.15,498.19,33028.0
2020-10-05 14:20:00,498.34,499.41,497.71,497.72,8454.0,498.34,499.41,497.71,497.72,8454.0
2020-10-05 14:25:00,497.74,497.81,496.28,496.93,32746.0,497.74,497.81,496.28,496.93,32746.0
2020-10-05 14:30:00,496.86,497.48,496.6,496.96,8214.0,496.86,497.48,496.6,496.96,8214.0
2020-10-05 14:35:00,496.98,498.37,496.98,498.33,9290.0,496.98,498.37,496.98,498.33,9290.0
2020-10-05 14:40:00,498.33,498.54,498.21,498.4,3846.0,498.33,498.54,498.21,498.4,3846.0
2020-10-05 14:45:00,498.49,498.49,498.14,498.46,2600.0,498.49,498.49,498.14,498.46,2600.0
2020-10-05 14:50:00,498.46,498.82,498.31,498.73,3790.0,498.46,498.82,498.31,498.73,3790.0
2020-10-05 14:55:00,498.53,499.16,498.16,499.15,5738.0,498.53,499.16,498.16,499.15,5738.0
2020-10-05 15:00:00,499.15,499.74,498.65,499.47,7022.0,499.15,499.74,498.65,499.47,7022.0
2020-10-05 15:05:00,499.47,499.68,498.94,499.68,5962.0,499.47,499.68,498.94,499.68,5962.0
2020-10-05 15:10:00,499.45,500.11,499.07,499.66,12137.0,499.45,500.11,499.07,499.66,12137.0
2020-10-05 15:15:00,499.75,500.21,499.44,500.21,8983.0,499.75,500.21,499.44,500.21,8983.0
2020-10-05 15:20:00,500.25,500.51,499.77,500.12,4250.0,500.25,500.51,499.77,500.12,4250.0
2020-10-05 15:25:00,500.14,500.4,499.61,499.95,12102.0,500.14,500.4,499.61,499.95,12102.0
2020-10-05 15:30:00,500.03,500.49,499.54,500.24,4721.0,500.03,500.49,499.54,500.24,4721.0
2020-10-05 15:35:00,499.96,500.83,499.62,500.02,4706.0,499.96,500.83,499.62,500.02,4706.0
2020-10-05 15:40:00,500.4,500.74,499.52,500.36,7984.0,500.4,500.74,499.52,500.36,7984.0
2020-10-05 15:45:00,500.5,500.52,499.74,500.43,13735.0,500.5,500.52,499.74,500.43,13735.0
2020-10-05 15:50:00,500.42,500.66,499.85,500.32,6829.0,500.42,500.66,499.85,500.32,6829.0
2020-10-05 15:55:00,500.33,502.23,500.2,501.53,43759.0,500.33,502.23,500.2,501.53,43759.0
2020-10-06 09:30:00,500.0,500.42,497.0,497.1,27202.0,500.0,500.42,497.0,497.1,27202.0
2020-10-06 09:35:00,497.86,497.99,495.0,495.01,32460.0,497.86,497.99,495.0,495.01,32460.0
2020-10-06 09:40:00,495.69,497.57,494.62,497.07,19451.0,495.69,497.57,494.62,497.07,19451.0
2020-10-06 09:45:00,496.14,497.18,494.03,494.21,11444.0,496.14,497.18,494.03,494.21,11444.0
2020-10-06 09:50:00,494.43,497.57,493.93,497.57,9134.0,494.43,497.57,493.93,497.57,9134.0
2020-10-06 09:55:00,497.88,500.25,497.29,500.24,7791.0,497.88,500.25,497.29,500.24,7791.0
2020-10-06 10:00:00,500.16,502.6,499.78,501.01,14692.0,500.16,502.6,499.78,501.01,14692.0
2020-10-06 10:05:00,501.0,502.13,500.0,500.08,14086.0,501.0,502.13,500.0,500.08,14086.0
2020-10-06 10:10:00,500.56,501.42,500.0,500.68,6800.0,500.56,501.42,500.0,500.68,6800.0
2020-10-06 10:15:00,500.38,500.69,498.98,500.02,24042.0,500.38,500.69,498.98,500.02,24042.0
2020-10-06 10:20:00,500.44,500.47,498.73,498.93,9886.0,500.44,500.47,498.73,498.93,9886.0
2020-10-06 10:25:00,499.05,500.0,498.42,499.93,25060.0,499.05,500.0,498.42,499.93,25060.0
2020-10-06 10:30:00,499.77,500.7,499.47,499.48,10424.0,499.77,500.7,499.47,499.48,10424.0
2020-10-06 10:35:00,499.54,499.64,498.38,498.85,12665.0,499.54,499.64,498.38,498.85,12665.0
2020-10-06 10:40:00,498.9,499.67,496.56,496.56,9769.0,498.9,499.67,496.56,496.56,9769.0
2020-10-06 10:45:00,496.98,497.87,496.69,497.6,8218.0,496.98,497.87,496.69,497.6,8218.0
2020-10-06 10:50:00,497.66,497.89,497.22,497.42,5719.0,497.66,497.89,497.22,497.42,5719.0
2020-10-06 10:55:00,497.11,497.94,496.79,497.15,2198.0,497.11,497.94,496.79,497.15,2198.0
2020-10-06 11:00:00,497.19,497.39,496.47,496.72,4181.0,497.19,497.39,496.47,496.72,4181.0
2020-10-06 11:05:00,496.47,496.59,494.55,494.56,7172.0,496.47,496.59,494.55,494.56,7172.0
2020-10-06 11:10:00,494.79,495.71,494.0,495.08,12971.0,494.79,495.71,494.0,495.08,12971.0
2020-10-06 11:15:00,495.22,495.36,493.66,493.81,3014.0,495.22,495.36,493.66,493.81,3014.0
2020-10-06 11:20:00,493.53,494.13,492.65,492.65,7515.0,493.53,494.13,492.65,492.65,7515.0
2020-10-06 11:25:00,493.12,493.76,492.22,493.76,9329.0,493.12,493.76,492.22,493.76,9329.0
2020-10-06 11:30:00,493.88,494.93,493.65,494.93,3050.0,493.88,494.93,493.65,494.93,3050.0
2020-10-06 11:35:00,495.46,496.62,495.3,496.3,6670.0,495.46,496.62,495.3,496.3,6670.0
2020-10-06 11:40:00,496.48,496.79,495.44,495.89,6004.0,496.48,496.79,495.44,495.89,6004.0
2020-10-06 11:45:00,495.88,495.88,494.34,494.99,2791.0,495.88,495.88,494.34,494.99,2791.0
2020-10-06 11:50:00,494.05,494.05,492.87,493.31,2600.0,494.05,494.05,492.87,493.31,2600.0
2020-10-06 11:55:00,493.46,495.44,493.3,494.46,7632.0,493.46,495.44,493.3,494.46,7632.0
2020-10-06 12:00:00,494.77,495.66,494.52,495.26,1400.0,494.77,495.66,494.52,495.26,1400.0
2020-10-06 12:05:00,495.09,495.86,494.71,495.86,1920.0,495.09,495.86,494.71,495.86,1920.0
2020-10-06 12:10:00,495.39,496.26,495.09,496.19,4669.0,495.39,496.26,495.09,496.19,4669.0
2020-10-06 12:15:00,495.87,495.95,495.44,495.59,3303.0,495.87,495.95,495.44,495.59,3303.0
2020-10-06 12:20:00,495.37,496.1,495.18,495.98,3360.0,495.37,496.1,495.18,495.98,3360.0
2020-10-06 12:25:00,496.2,496.26,495.62,496.0,8390.0,496.2,496.26,495.62,496.0,8390.0
2020-10-06 12:30:00,496.2,496.32,495.83,495.84,1000.0,496.2,496.32,495.83,495.84,1000.0
2020-10-06 12:35:00,495.71,495.87,495.56,495.84,1635.0,495.71,495.87,495.56,495.84,1635.0
2020-10-06 12:40:00,496.48,497.64,496.48,496.71,1508.0,496.48,497.64,496.48,496.71,1508.0
2020-10-06 12:45:00,496.66,497.11,496.54,496.74,10522.0,496.66,497.11,496.54,496.74,10522.0
2020-10-06 12:50:00,496.79,497.09,496.58,496.83,7602.0,496.79,497.09,496.58,496.83,7602.0
2020-10-06 12:55:00,496.8,496.8,496.36,496.52,2058.0,496.8,496.8,496.36,496.52,2058.0
2020-10-06 13:00:00,496.52,496.62,495.56,495.84,1102.0,496.52,496.62,495.56,495.84,1102.0
2020-10-06 13:05:00,495.57,497.2,495.53,496.63,2210.0,495.57,497.2,495.53,496.63,2210.0
2020-10-06 13:10:00,496.52,497.37,496.51,496.89,1852.0,496.52,497.37,496.51,496.89,1852.0
2020-10-06 13:15:00,496.81,497.71,496.35,497.33,1426.0,496.81,497.71,496.35,497.33,1426.0
2020-10-06 13:20:00,497.11,498.0,497.0,497.64,1442.0,497.11,498.0,497.0,497.64,1442.0
2020-10-06 13:25:00,497.75,498.51,497.73,498.51,1766.0,497.75,498.51,497.73,498.51,1766.0
2020-10-06 13:30:00,498.13,498.67,497.9,498.36,803.0,498.13,498.67,497.9,498.36,803.0
2020-10-06 13:35:00,498.25,498.88,497.89,498.88,2700.0,498.25,498.88,497.89,498.88,2700.0
2020-10-06 13:40:00,498.79,499.79,498.79,498.98,9988.0,498.79,499.79,498.79,498.98,9988.0
2020-10-06 13:45:00,498.97,499.09,498.18,498.37,5092.0,498.97,499.09,498.18,498.37,5092.0
2020-10-06 13:50:00,499.11,499.53,498.89,499.4,2200.0,499.11,499.53,498.89,499.4,2200.0
2020-10-06 13:55:00,499.24,499.33,498.59,499.31,3551.0,499.24,499.33,498.59,499.31,3551.0
2020-10-06 14:00:00,499.2,499.32,498.43,499.32,1750.0,499.2,499.32,498.43,499.32,1750.0
2020-10-06 14:05:00,499.7,499.87,499.13,499.13,2329.0,499.7,499.87,499.13,499.13,2329.0
2020-10-06 14:10:00,499.02,499.25,498.35,498.97,1878.0,499.02,499.25,498.35,498.97,1878.0
2020-10-06 14:15:00,499.51,499.72,499.25,499.41,3014.0,499.51,499.72,499.25,499.41,3014.0
2020-10-06 14:20:00,499.46,500.17,499.36,499.85,4242.0,499.46,500.17,499.36,499.85,4242.0
2020-10-06 14:25:00,499.99,500.37,499.68,499.68,3265.0,499.99,500.37,499.68,499.68,3265.0
2020-10-06 14:30:00,499.76,500.49,499.73,500.37,1200.0,499.76,500.49,499.73,500.37,1200.0
2020-10-06 14:35:00,500.81,501.5,500.43,500.69,4234.0,500.81,501.5,500.43,500.69,4234.0
2020-10-06 14:40:00,500.9,501.68,500.58,501.67,2562.0,500.9,501.68,500.58,501.67,2562.0
2020-10-06 14:45:00,502.0,502.31,498.06,498.76,9133.0,502.0,502.31,498.06,498.76,9133.0
2020-10-06 14:50:00,497.98,498.28,493.76,493.76,9769.0,497.98,498.28,493.76,493.76,9769.0
2020-10-06 14:55:00,493.24,495.68,491.0,493.66,12412.0,493.24,495.68,491.0,493.66,12412.0
2020-10-06 15:00:00,493.14,493.87,492.23,492.61,4028.0,493.14,493.87,492.23,492.61,4028.0
2020-10-06 15:05:00,492.55,492.66,489.82,490.5,7598.0,492.55,492.66,489.82,490.5,7598.0
2020-10-06 15:10:00,491.29,493.99,490.9,493.38,13637.0,491.29,493.99,490.9,493.38,13637.0
2020-10-06 15:15:00,492.76,494.12,491.47,491.47,14822.0,492.76,494.12,491.47,491.47,14822.0
2020-10-06 15:20:00,492.7,492.71,490.65,490.98,3599.0,492.7,492.71,490.65,490.98,3599.0
2020-10-06 15:25:00,491.53,493.77,491.24,493.77,4051.0,491.53,493.77,491.24,493.77,4051.0
2020-10-06 15:30:00,493.48,494.6,493.45,494.6,4935.0,493.48,494.6,493.45,494.6,4935.0
2020-10-06 15:35:00,494.5,494.5,493.06,493.06,6395.0,494.5,494.5,493.06,493.06,6395.0
2020-10-06 15:40:00,493.27,493.44,492.0,492.15,3500.0,493.27,493.44,492.0,492.15,3500.0
2020-10-06 15:45:00,492.17,492.39,490.88,492.08,4520.0,492.17,492.39,490.88,492.08,4520.0
2020-10-06 15:50:00,491.83,491.83,490.12,490.93,9612.0,491.83,491.83,490.12,490.93,9612.0
2020-10-06 15:55:00,492.12,492.77,490.98,491.54,21198.0,492.12,492.77,490.98,491.54,21198.0
2020-10-07 09:30:00,497.63,499.5,497.0,498.63,23007.0,497.63,499.5,497.0,498.63,23007.0
2020-10-07 09:35:00,499.23,500.11,496.64,496.64,15070.0,499.23,500.11,496.64,496.64,15070.0
2020-10-07 09:40:00,497.73,498.77,496.58,497.36,12198.0,497.73,498.77,496.58,497.36,12198.0
2020-10-07 09:45:00,497.36,497.53,496.02,496.84,4833.0,497.36,497.53,496.02,496.84,4833.0
2020-10-07 09:50:00,497.74,498.0,497.0,497.84,3647.0,497.74,498.0,497.0,497.84,3647.0
2020-10-07 09:55:00,498.21,498.54,497.63,497.63,13204.0,498.21,498.54,497.63,497.63,13204.0
2020-10-07 10:00:00,497.55,497.59,496.5,496.92,4258.0,497.55,497.59,496.5,496.92,4258.0
2020-10-07 10:05:00,496.48,498.91,496.48,498.23,4658.0,496.48,498.91,496.48,498.23,4658.0
2020-10-07 10:10:00,498.09,498.09,495.01,495.82,888.0,498.09,498.09,495.01,495.82,888.0
2020-10-07 10:15:00,496.21,497.73,495.71,496.84,10160.0,496.21,497.73,495.71,496.84,10160.0
2020-10-07 10:20:00,497.65,497.65,495.95,496.04,2480.0,497.65,497.65,495.95,496.04,2480.0
2020-10-07 10:25:00,496.11,496.13,494.17,494.17,5990.0,496.11,496.13,494.17,494.17,5990.0
2020-10-07 10:30:00,494.0,495.72,494.0,494.41,4382.0,494.0,495.72,494.0,494.41,4382.0
2020-10-07 10:35:00,494.38,495.67,494.35,495.38,3853.0,494.38,495.67,494.35,495.38,3853.0
2020-10-07 10:40:00,495.53,497.25,495.25,497.25,2104.0,495.53,497.25,495.25,497.25,2104.0
2020-10-07 10:45:00,497.67,497.68,497.24,497.28,982.0,497.67,497.68,497.24,497.28,982.0
2020-10-07 10:50:00,497.62,498.77,497.62,498.34,3894.0,497.62,498.77,497.62,498.34,3894.0
2020-10-07 10:55:00,498.21,498.72,498.1,498.72,2546.0,498.21,498.72,498.1,498.72,2546.0
2020-10-07 11:00:00,498.73,498.95,498.13,498.51,5282.0,498.73,498.95,498.13,498.51,5282.0
2020-10-07 11:05:00,498.08,498.22,497.64,498.13,4600.0,498.08,498.22,497.64,498.13,4600.0
2020-10-07 11:10:00,498.3,498.3,497.18,497.18,3152.0,498.3,498.3,497.18,497.18,3152.0
2020-10-07 11:15:00,497.61,497.89,497.39,497.67,2402.0,497.61,497.89,497.39,497.67,2402.0
2020-10-07 11:20:00,497.87,498.04,497.31,498.04,3501.0,497.87,498.04,497.31,498.04,3501.0
2020-10-07 11:25:00,498.4,499.01,498.27,498.94,3285.0,498.4,499.01,498.27,498.94,3285.0
2020-10-07 11:30:00,499.18,499.56,498.77,499.15,2302.0,499.18,499.56,498.77,499.15,2302.0
2020-10-07 11:35:00,499.12,499.36,498.98,499.35,1507.0,499.12,499.36,498.98,499.35,1507.0
2020-10-07 11:40:00,499.35,499.76,499.3,499.69,1650.0,499.35,499.76,499.3,499.69,1650.0
2020-10-07 11:45:00,499.8,500.23,499.74,500.17,5037.0,499.8,500.23,499.74,500.17,5037.0
2020-10-07 11:50:00,500.19,500.2,499.75,499.84,4763.0,500.19,500.2,499.75,499.84,4763.0
2020-10-07 11:55:00,499.84,500.01,498.5,498.62,4175.0,499.84,500.01,498.5,498.62,4175.0
2020-10-07 12:00:00,498.83,499.88,498.48,499.17,4671.0,498.83,499.88,498.48,499.17,4671.0
2020-10-07 12:05:00,499.64,500.0,499.64,500.0,2255.0,499.64,500.0,499.64,500.0,2255.0
2020-10-07 12:10:00,500.12,501.04,500.0,500.93,17040.0,500.12,501.04,500.0,500.93,17040.0
2020-10-07 12:15:00,500.54,500.54,500.23,500.32,700.0,500.54,500.54,500.23,500.32,700.0
2020-10-07 12:20:00,500.08,500.29,499.82,500.29,4245.0,500.08,500.29,499.82,500.29,4245.0
2020-10-07 12:25:00,500.45,500.45,497.99,498.77,12814.0,500.45,500.45,497.99,498.77,12814.0
2020-10-07 12:30:00,499.34,500.5,498.93,500.5,1229.0,499.34,500.5,498.93,500.5,1229.0
2020-10-07 12:35:00,500.5,501.17,500.49,501.17,2068.0,500.5,501.17,500.49,501.17,2068.0
2020-10-07 12:40:00,501.06,501.59,500.83,501.59,2100.0,501.06,501.59,500.83,501.59,2100.0
2020-10-07 12:45:00,501.59,502.0,501.1,501.79,3854.0,501.59,502.0,501.1,501.79,3854.0
2020-10-07 12:50:00,501.69,501.71,501.12,501.56,1498.0,501.69,501.71,501.12,501.56,1498.0
2020-10-07 12:55:00,501.95,502.49,501.95,502.29,4669.0,501.95,502.49,501.95,502.29,4669.0
2020-10-07 13:00:00,502.33,503.0,502.32,502.6,7101.0,502.33,503.0,502.32,502.6,7101.0
2020-10-07 13:05:00,502.5,502.5,502.28,502.28,1566.0,502.5,502.5,502.28,502.28,1566.0
2020-10-07 13:10:00,502.67,503.11,502.66,502.97,3395.0,502.67,503.11,502.66,502.97,3395.0
2020-10-07 13:15:00,502.43,502.81,502.21,502.58,1720.0,502.43,502.81,502.21,502.58,1720.0
2020-10-07 13:20:00,502.77,503.52,502.74,503.52,1500.0,502.77,503.52,502.74,503.52,1500.0
2020-10-07 13:25:00,503.45,503.8,503.0,503.32,4507.0,503.45,503.8,503.0,503.32,4507.0
2020-10-07 13:30:00,503.36,503.86,503.12,503.4,4003.0,503.36,503.86,503.12,503.4,4003.0
2020-10-07 13:35:00,503.51,503.7,503.5,503.63,1444.0,503.51,503.7,503.5,503.63,1444.0
2020-10-07 13:40:00,503.67,503.83,503.01,503.83,2221.0,503.67,503.83,503.01,503.83,2221.0
2020-10-07 13:45:00,503.5,504.21,503.5,503.9,1911.0,503.5,504.21,503.5,503.9,1911.0
2020-10-07 13:50:00,504.05,504.05,503.79,504.01,1789.0,504.05,504.05,503.79,504.01,1789.0
2020-10-07 13:55:00,504.16,504.17,502.8,502.81,6132.0,504.16,504.17,502.8,502.81,6132.0
2020-10-07 14:00:00,502.5,503.47,502.5,503.0,2961.0,502.5,503.47,502.5,503.0,2961.0
2020-10-07 14:05:00,502.96,503.4,501.64,501.75,6010.0,502.96,503.4,501.64,501.75,6010.0
2020-10-07 14:10:00,501.67,501.91,501.46,501.86,2498.0,501.67,501.91,501.46,501.86,2498.0
2020-10-07 14:15:00,501.88,502.12,501.2,502.12,2329.0,501.88,502.12,501.2,502.12,2329.0
2020-10-07 14:20:00,502.4,502.86,502.13,502.78,2303.0,502.4,502.86,502.13,502.78,2303.0
2020-10-07 14:25:00,502.78,502.88,501.94,502.13,3778.0,502.78,502.88,501.94,502.13,3778.0
2020-10-07 14:30:00,502.23,502.37,502.11,502.15,1831.0,502.23,502.37,502.11,502.15,1831.0
2020-10-07 14:35:00,502.28,502.28,501.87,501.9,2203.0,502.28,502.28,501.87,501.9,2203.0
2020-10-07 14:40:00,501.72,501.86,501.07,501.81,2606.0,501.72,501.86,501.07,501.81,2606.0
2020-10-07 14:45:00,501.98,502.6,501.75,502.56,4958.0,501.98,502.6,501.75,502.56,4958.0
2020-10-07 14:50:00,502.53,502.53,502.0,502.09,1750.0,502.53,502.53,502.0,502.09,1750.0
2020-10-07 14:55:00,502.19,502.43,502.07,502.2,2522.0,502.19,502.43,502.07,502.2,2522.0
2020-10-07 15:00:00,502.05,502.31,501.78,501.79,1256.0,502.05,502.31,501.78,501.79,1256.0
2020-10-07 15:05:00,501.94,502.24,501.73,502.04,2631.0,501.94,502.24,501.73,502.04,2631.0
2020-10-07 15:10:00,502.04,502.2,502.01,502.15,1100.0,502.04,502.2,502.01,502.15,1100.0
2020-10-07 15:15:00,502.03,502.12,501.78,501.89,2926.0,502.03,502.12,501.78,501.89,2926.0
2020-10-07 15:20:00,502.03,502.03,501.44,501.66,3547.0,502.03,502.03,501.44,501.66,3547.0
2020-10-07 15:25:00,501.67,502.01,501.17,501.2,6388.0,501.67,502.01,501.17,501.2,6388.0
2020-10-07 15:30:00,501.2,501.48,500.82,500.97,47263.0,501.2,501.48,500.82,500.97,47263.0
2020-10-07 15:35:00,501.07,501.49,500.75,501.49,7895.0,501.07,501.49,500.75,501.49,7895.0
2020-10-07 15:40:00,501.41,501.89,500.75,500.84,6998.0,501.41,501.89,500.75,500.84,6998.0
2020-10-07 15:45:00,500.83,501.11,500.21,500.96,8274.0,500.83,501.11,500.21,500.96,8274.0
2020-10-07 15:50:00,500.77,501.2,500.49,500.99,19341.0,500.77,501.2,500.49,500.99,19341.0
2020-10-07 15:55:00,501.04,501.19,499.95,499.95,26051.0,501.04,501.19,499.95,499.95,26051.0
2020-10-08 09:30:00,505.0,505.0,500.8,502.14,38533.0,505.0,505.0,500.8,502.14,38533.0
2020-10-08 09:35:00,502.02,502.34,500.0,500.74,12128.0,502.02,502.34,500.0,500.74,12128.0
2020-10-08 09:40:00,500.74,500.74,495.33,496.6,30542.0,500.74,500.74,495.33,496.6,30542.0
2020-10-08 09:45:00,496.22,497.05,495.23,496.32,5480.0,496.22,497.05,495.23,496.32,5480.0
2020-10-08 09:50:00,496.49,497.98,496.42,496.93,12146.0,496.49,497.98,496.42,496.93,12146.0
2020-10-08 09:55:00,497.4,497.85,496.74,497.39,7357.0,497.4,497.85,496.74,497.39,7357.0
2020-10-08 10:00:00,497.76,498.23,495.99,497.13,11988.0,497.76,498.23,495.99,497.13,11988.0
2020-10-08 10:05:00,497.79,497.98,496.55,496.82,6193.0,497.79,497.98,496.55,496.82,6193.0
2020-10-08 10:10:00,496.82,498.0,496.8,497.81,4032.0,496.82,498.0,496.8,497.81,4032.0
2020-10-08 10:15:00,497.76,498.23,496.86,497.11,8584.0,497.76,498.23,496.86,497.11,8584.0
2020-10-08 10:20:00,497.57,497.73,493.57,494.02,15558.0,497.57,497.73,493.57,494.02,15558.0
2020-10-08 10:25:00,494.4,494.98,492.49,494.46,13043.0,494.4,494.98,492.49,494.46,13043.0
2020-10-08 10:30:00,494.39,495.39,493.96,494.33,5843.0,494.39,495.39,493.96,494.33,5843.0
2020-10-08 10:35:00,494.4,495.02,493.55,494.29,4830.0,494.4,495.02,493.55,494.29,4830.0
2020-10-08 10:40:00,494.41,494.41,493.48,493.82,5798.0,494.41,494.41,493.48,493.82,5798.0
2020-10-08 10:45:00,493.55,494.0,492.3,493.69,4078.0,493.55,494.0,492.3,493.69,4078.0
2020-10-08 10:50:00,493.69,494.78,492.0,492.74,9611.0,493.69,494.78,492.0,492.74,9611.0
2020-10-08 10:55:00,492.65,495.31,492.58,495.25,2349.0,492.65,495.31,492.58,495.25,2349.0
2020-10-08 11:00:00,495.44,497.04,495.43,496.82,2943.0,495.44,497.04,495.43,496.82,2943.0
2020-10-08 11:05:00,496.56,497.2,496.48,496.86,1456.0,496.56,497.2,496.48,496.86,1456.0
2020-10-08 11:10:00,496.91,497.88,496.7,497.88,7034.0,496.91,497.88,496.7,497.88,7034.0
2020-10-08 11:15:00,497.9,498.18,497.13,497.49,14308.0,497.9,498.18,497.13,497.49,14308.0
2020-10-08 11:20:00,497.9,497.9,496.59,497.16,3789.0,497.9,497.9,496.59,497.16,3789.0
2020-10-08 11:25:00,497.41,497.41,495.54,495.68,6163.0,497.41,497.41,495.54,495.68,6163.0
2020-10-08 11:30:00,496.29,496.49,495.69,496.29,3084.0,496.29,496.49,495.69,496.29,3084.0
2020-10-08 11:35:00,495.62,496.62,495.62,496.62,1100.0,495.62,496.62,495.62,496.62,1100.0
2020-10-08 11:40:00,497.86,498.95,497.48,498.83,13520.0,497.86,498.95,497.48,498.83,13520.0
2020-10-08 11:45:00,499.18,499.18,498.01,498.04,1814.0,499.18,499.18,498.01,498.04,1814.0
2020-10-08 11:50:00,498.38,498.82,497.9,498.38,1008.0,498.38,498.82,497.9,498.38,1008.0
2020-10-08 11:55:00,498.52,499.17,498.52,498.58,1500.0,498.52,499.17,498.52,498.58,1500.0
2020-10-08 12:00:00,499.1,500.0,499.1,500.0,7903.0,499.1,500.0,499.1,500.0,7903.0
2020-10-08 12:05:00,500.34,501.03,500.18,500.64,2108.0,500.34,501.03,500.18,500.64,2108.0
2020-10-08 12:10:00,500.64,501.15,500.36,500.73,3150.0,500.64,501.15,500.36,500.73,3150.0
2020-10-08 12:15:00,500.67,500.67,499.72,500.09,13253.0,500.67,500.67,499.72,500.09,13253.0
2020-10-08 12:20:00,499.65,499.81,499.59,499.6,403.0,499.65,499.81,499.59,499.6,403.0
2020-10-08 12:25:00,499.99,500.64,499.99,500.06,2208.0,499.99,500.64,499.99,500.06,2208.0
2020-10-08 12:30:00,500.35,500.81,500.29,500.81,1400.0,500.35,500.81,500.29,500.81,1400.0
2020-10-08 12:35:00,500.6,500.6,499.94,499.94,3574.0,500.6,500.6,499.94,499.94,3574.0
2020-10-08 12:40:00,499.69,500.19,499.58,499.89,1201.0,499.69,500.19,499.58,499.89,1201.0
2020-10-08 12:45:00,499.68,500.74,499.67,500.46,3359.0,499.68,500.74,499.67,500.46,3359.0
2020-10-08 12:50:00,500.36,500.47,499.9,500.2,4883.0,500.36,500.47,499.9,500.2,4883.0
2020-10-08 12:55:00,500.57,500.57,499.64,500.02,3887.0,500.57,500.57,499.64,500.02,3887.0
2020-10-08 13:00:00,500.04,500.04,499.06,499.1,6525.0,500.04,500.04,499.06,499.1,6525.0
2020-10-08 13:05:00,499.31,499.46,498.98,499.29,1500.0,499.31,499.46,498.98,499.29,1500.0
2020-10-08 13:10:00,499.01,499.39,499.01,499.3,642.0,499.01,499.39,499.01,499.3,642.0
2020-10-08 13:15:00,499.3,499.76,498.95,499.76,2002.0,499.3,499.76,498.95,499.76,2002.0
2020-10-08 13:20:00,499.37,499.39,498.01,498.01,2018.0,499.37,499.39,498.01,498.01,2018.0
2020-10-08 13:25:00,498.23,498.79,498.23,498.79,656.0,498.23,498.79,498.23,498.79,656.0
2020-10-08 13:30:00,498.73,499.25,498.1,498.1,2221.0,498.73,499.25,498.1,498.1,2221.0
2020-10-08 13:35:00,498.04,498.44,497.38,497.49,3760.0,498.04,498.44,497.38,497.49,3760.0
2020-10-08 13:40:00,497.67,498.14,497.42,497.71,11926.0,497.67,498.14,497.42,497.71,11926.0
2020-10-08 13:45:00,497.84,497.94,497.5,497.93,1391.0,497.84,497.94,497.5,497.93,1391.0
2020-10-08 13:50:00,497.9,498.51,497.9,498.09,1680.0,497.9,498.51,497.9,498.09,1680.0
2020-10-08 13:55:00,497.74,498.35,497.34,497.34,1700.0,497.74,498.35,497.34,497.34,1700.0
2020-10-08 14:00:00,496.9,497.24,496.62,496.96,2500.0,496.9,497.24,496.62,496.96,2500.0
2020-10-08 14:05:00,496.94,497.47,496.59,497.07,4800.0,496.94,497.47,496.59,497.07,4800.0
2020-10-08 14:10:00,497.27,497.28,496.57,496.77,1511.0,497.27,497.28,496.57,496.77,1511.0
2020-10-08 14:15:00,496.69,497.58,496.58,496.95,4842.0,496.69,497.58,496.58,496.95,4842.0
2020-10-08 14:20:00,496.8,496.86,496.4,496.72,1588.0,496.8,496.86,496.4,496.72,1588.0
2020-10-08 14:25:00,496.61,496.73,496.42,496.73,5564.0,496.61,496.73,496.42,496.73,5564.0
2020-10-08 14:30:00,496.65,497.73,496.64,497.69,9157.0,496.65,497.73,496.64,497.69,9157.0
2020-10-08 14:35:00,497.68,497.95,497.37,497.87,2633.0,497.68,497.95,497.37,497.87,2633.0
2020-10-08 14:40:00,498.18,498.26,497.88,498.25,500.0,498.18,498.26,497.88,498.25,500.0
2020-10-08 14:45:00,498.2,498.35,497.96,498.15,1219.0,498.2,498.35,497.96,498.15,1219.0
2020-10-08 14:50:00,498.32,498.38,497.82,497.82,1422.0,498.32,498.38,497.82,497.82,1422.0
2020-10-08 14:55:00,497.67,497.69,497.35,497.56,1621.0,497.67,497.69,497.35,497.56,1621.0
2020-10-08 15:00:00,497.23,497.3,496.42,496.49,2282.0,497.23,497.3,496.42,496.49,2282.0
2020-10-08 15:05:00,496.85,497.17,496.58,496.76,2691.0,496.85,497.17,496.58,496.76,2691.0
2020-10-08 15:10:00,496.8,497.23,496.6,497.0,3480.0,496.8,497.23,496.6,497.0,3480.0
2020-10-08 15:15:00,497.15,497.15,495.98,496.04,2481.0,497.15,497.15,495.98,496.04,2481.0
2020-10-08 15:20:00,496.1,497.08,496.1,496.86,3118.0,496.1,497.08,496.1,496.86,3118.0
2020-10-08 15:25:00,496.61,496.93,496.58,496.67,1792.0,496.61,496.93,496.58,496.67,1792.0
2020-10-08 15:30:00,496.93,497.23,496.73,497.23,6719.0,496.93,497.23,496.73,497.23,6719.0
2020-10-08 15:35:00,497.13,497.3,496.84,497.0,3903.0,497.13,497.3,496.84,497.0,3903.0
2020-10-08 15:40:00,496.96,496.96,496.43,496.56,5607.0,496.96,496.96,496.43,496.56,5607.0
2020-10-08 15:45:00,496.59,497.25,496.0,497.06,7102.0,496.59,497.25,496.0,497.06,7102.0
2020-10-08 15:50:00,496.69,497.33,496.01,496.77,14277.0,496.69,497.33,496.01,496.77,14277.0
2020-10-08 15:55:00,496.87,497.12,496.24,496.5,24024.0,496.87,497.12,496.24,496.5,24024.0
2020-10-09 09:30:00,503.56,504.0,502.01,503.6,46098.0,503.56,504.0,502.01,503.6,46098.0
2020-10-09 09:35:00,504.0,504.9,503.28,503.89,16844.0,504.0,504.9,503.28,503.89,16844.0
2020-10-09 09:40:00,503.94,506.95,503.65,506.32,16608.0,503.94,506.95,503.65,506.32,16608.0
2020-10-09 09:45:00,506.0,506.64,505.52,506.13,11975.0,506.0,506.64,505.52,506.13,11975.0
2020-10-09 09:50:00,506.34,508.99,506.34,507.98,26956.0,506.34,508.99,506.34,507.98,26956.0
2020-10-09 09:55:00,507.81,508.27,507.33,508.24,13143.0,507.81,508.27,507.33,508.24,13143.0
2020-10-09 10:00:00,508.04,509.22,507.44,508.54,10903.0,508.04,509.22,507.44,508.54,10903.0
2020-10-09 10:05:00,508.58,508.74,505.88,506.5,7605.0,508.58,508.74,505.88,506.5,7605.0
2020-10-09 10:10:00,506.79,507.13,504.54,505.35,24544.0,506.79,507.13,504.54,505.35,24544.0
2020-10-09 10:15:00,505.77,506.1,504.93,504.94,11377.0,505.77,506.1,504.93,504.94,11377.0
2020-10-09 10:20:00,504.82,506.44,504.0,506.39,29306.0,504.82,506.44,504.0,506.39,29306.0
2020-10-09 10:25:00,506.47,506.47,504.22,505.78,40530.0,506.47,506.47,504.22,505.78,40530.0
2020-10-09 10:30:00,505.8,507.1,505.8,506.22,8194.0,505.8,507.1,505.8,506.22,8194.0
2020-10-09 10:35:00,506.65,506.8,506.11,506.74,11495.0,506.65,506.8,506.11,506.74,11495.0
2020-10-09 10:40:00,506.85,507.8,506.26,506.26,10179.0,506.85,507.8,506.26,506.26,10179.0
2020-10-09 10:45:00,506.16,506.9,504.87,506.5,23759.0,506.16,506.9,504.87,506.5,23759.0
2020-10-09 10:50:00,506.49,507.01,505.74,505.85,12583.0,506.49,507.01,505.74,505.85,12583.0
2020-10-09 10:55:00,505.9,506.0,503.77,505.59,21924.0,505.9,506.0,503.77,505.59,21924.0
2020-10-09 11:00:00,505.18,506.91,505.18,506.41,11785.0,505.18,506.91,505.18,506.41,11785.0
2020-10-09 11:05:00,506.43,507.3,506.42,507.18,10221.0,506.43,507.3,506.42,507.18,10221.0
2020-10-09 11:10:00,507.0,507.34,505.38,506.65,20343.0,507.0,507.34,505.38,506.65,20343.0
2020-10-09 11:15:00,506.66,507.95,506.5,507.4,3263.0,506.66,507.95,506.5,507.4,3263.0
2020-10-09 11:20:00,507.11,507.8,506.94,507.17,3879.0,507.11,507.8,506.94,507.17,3879.0
2020-10-09 11:25:00,507.45,507.71,506.62,507.71,4241.0,507.45,507.71,506.62,507.71,4241.0
2020-10-09 11:30:00,507.87,508.94,507.54,508.41,5852.0,507.87,508.94,507.54,508.41,5852.0
2020-10-09 11:35:00,508.48,509.87,508.48,509.5,4415.0,508.48,509.87,508.48,509.5,4415.0
2020-10-09 11:40:00,509.85,509.85,508.84,508.93,4625.0,509.85,509.85,508.84,508.93,4625.0
2020-10-09 11:45:00,508.95,510.88,508.95,510.15,8644.0,508.95,510.88,508.95,510.15,8644.0
2020-10-09 11:50:00,510.58,510.86,510.13,510.75,2790.0,510.58,510.86,510.13,510.75,2790.0
2020-10-09 11:55:00,510.21,510.21,508.17,508.32,24457.0,510.21,510.21,508.17,508.32,24457.0
2020-10-09 12:00:00,508.77,509.84,508.76,509.2,1702.0,508.77,509.84,508.76,509.2,1702.0
2020-10-09 12:05:00,509.07,509.73,509.07,509.17,3923.0,509.07,509.73,509.07,509.17,3923.0
2020-10-09 12:10:00,509.47,509.66,509.35,509.42,2500.0,509.47,509.66,509.35,509.42,2500.0
2020-10-09 12:15:00,509.94,509.97,509.51,509.53,3601.0,509.94,509.97,509.51,509.53,3601.0
2020-10-09 12:20:00,509.64,509.92,509.35,509.92,1304.0,509.64,509.92,509.35,509.92,1304.0
2020-10-09 12:25:00,509.85,510.03,508.56,508.95,3446.0,509.85,510.03,508.56,508.95,3446.0
2020-10-09 12:30:00,508.89,509.96,508.49,509.96,3330.0,508.89,509.96,508.49,509.96,3330.0
2020-10-09 12:35:00,509.84,510.16,509.69,509.72,3982.0,509.84,510.16,509.69,509.72,3982.0
2020-10-09 12:40:00,509.82,510.26,509.37,509.37,3854.0,509.82,510.26,509.37,509.37,3854.0
2020-10-09 12:45:00,509.34,509.34,509.07,509.08,819.0,509.34,509.34,509.07,509.08,819.0
2020-10-09 12:50:00,509.06,509.85,508.78,509.73,2065.0,509.06,509.85,508.78,509.73,2065.0
2020-10-09 12:55:00,509.84,509.84,509.31,509.62,1209.0,509.84,509.84,509.31,509.62,1209.0
2020-10-09 13:00:00,509.47,510.15,509.39,510.08,3204.0,509.47,510.15,509.39,510.08,3204.0
2020-10-09 13:05:00,510.21,510.21,509.79,509.8,900.0,510.21,510.21,509.79,509.8,900.0
2020-10-09 13:10:00,509.66,509.71,509.1,509.1,2220.0,509.66,509.71,509.1,509.1,2220.0
2020-10-09 13:15:00,508.95,509.04,508.51,508.72,3200.0,508.95,509.04,508.51,508.72,3200.0
2020-10-09 13:20:00,508.63,508.75,507.94,507.94,2175.0,508.63,508.75,507.94,507.94,2175.0
2020-10-09 13:25:00,507.65,508.03,507.65,507.99,1100.0,507.65,508.03,507.65,507.99,1100.0
2020-10-09 13:30:00,508.19,508.19,507.51,507.74,1316.0,508.19,508.19,507.51,507.74,1316.0
2020-10-09 13:35:00,507.82,507.97,507.32,507.36,2346.0,507.82,507.97,507.32,507.36,2346.0
2020-10-09 13:40:00,507.26,507.26,507.02,507.02,969.0,507.26,507.26,507.02,507.02,969.0
2020-10-09 13:45:00,506.87,507.93,506.87,507.93,1200.0,506.87,507.93,506.87,507.93,1200.0
2020-10-09 13:50:00,507.7,508.28,507.7,508.14,1352.0,507.7,508.28,507.7,508.14,1352.0
2020-10-09 13:55:00,508.35,508.84,508.16,508.84,1221.0,508.35,508.84,508.16,508.84,1221.0
2020-10-09 14:00:00,508.67,509.35,508.67,508.9,2317.0,508.67,509.35,508.67,508.9,2317.0
2020-10-09 14:05:00,508.99,509.37,508.97,509.0,14032.0,508.99,509.37,508.97,509.0,14032.0
2020-10-09 14:10:00,508.77,508.77,508.31,508.73,1862.0,508.77,508.77,508.31,508.73,1862.0
2020-10-09 14:15:00,508.91,509.0,508.7,508.7,800.0,508.91,509.0,508.7,508.7,800.0
2020-10-09 14:20:00,508.71,509.02,508.09,508.11,5400.0,508.71,509.02,508.09,508.11,5400.0
2020-10-09 14:25:00,507.92,508.06,507.44,507.9,1400.0,507.92,508.06,507.44,507.9,1400.0
2020-10-09 14:30:00,507.94,508.45,507.94,508.28,5119.0,507.94,508.45,507.94,508.28,5119.0
2020-10-09 14:35:00,508.49,508.59,507.94,507.95,2524.0,508.49,508.59,507.94,507.95,2524.0
2020-10-09 14:40:00,508.02,508.4,507.82,508.4,1545.0,508.02,508.4,507.82,508.4,1545.0
2020-10-09 14:45:00,508.23,508.28,508.12,508.12,400.0,508.23,508.28,508.12,508.12,400.0
2020-10-09 14:50:00,507.93,508.11,507.52,507.7,1300.0,507.93,508.11,507.52,507.7,1300.0
2020-10-09 14:55:00,507.92,508.3,507.76,508.07,2047.0,507.92,508.3,507.76,508.07,2047.0
2020-10-09 15:00:00,508.01,508.77,508.01,508.77,3090.0,508.01,508.77,508.01,508.77,3090.0
2020-10-09 15:05:00,508.58,508.58,507.57,507.68,1762.0,508.58,508.58,507.57,507.68,1762.0
2020-10-09 15:10:00,507.83,508.24,507.83,508.24,726.0,507.83,508.24,507.83,508.24,726.0
2020-10-09 15:15:00,508.68,509.0,508.37,508.4,2970.0,508.68,509.0,508.37,508.4,2970.0
2020-10-09 15:20:00,508.73,509.01,508.51,508.92,6543.0,508.73,509.01,508.51,508.92,6543.0
2020-10-09 15:25:00,508.81,509.21,508.62,508.94,8770.0,508.81,509.21,508.62,508.94,8770.0
2020-10-09 15:30:00,509.1,509.12,507.6,507.65,6141.0,509.1,509.12,507.6,507.65,6141.0
2020-10-09 15:35:00,507.69,508.33,507.48,508.05,5541.0,507.69,508.33,507.48,508.05,5541.0
2020-10-09 15:40:00,507.89,508.8,507.88,508.39,5145.0,507.89,508.8,507.88,508.39,5145.0
2020-10-09 15:45:00,508.38,508.38,507.66,507.66,6720.0,508.38,508.38,507.66,507.66,6720.0
2020-10-09 15:50:00,508.0,508.21,507.36,508.1,12094.0,508.0,508.21,507.36,508.1,12094.0
2020-10-09 15:55:00,508.38,508.45,507.56,507.77,77593.0,508.38,508.45,507.56,507.77,77593.0
2020-10-12 09:30:00,513.55,514.34,512.51,513.98,33526.0,513.55,514.34,512.51,513.98,33526.0
2020-10-12 09:35:00,512.88,515.55,512.0,512.0,17091.0,512.88,515.55,512.0,512.0,17091.0
2020-10-12 09:40:00,512.0,512.0,506.51,507.34,28753.0,512.0,512.0,506.51,507.34,28753.0
2020-10-12 09:45:00,507.0,507.8,504.0,504.53,28389.0,507.0,507.8,504.0,504.53,28389.0
2020-10-12 09:50:00,503.85,505.52,502.04,503.06,11252.0,503.85,505.52,502.04,503.06,11252.0
2020-10-12 09:55:00,504.04,505.58,502.88,504.66,15094.0,504.04,505.58,502.88,504.66,15094.0
2020-10-12 10:00:00,504.67,505.0,502.0,504.44,11059.0,504.67,505.0,502.0,504.44,11059.0
2020-10-12 10:05:00,504.74,505.95,503.2,503.74,12260.0,504.74,505.95,503.2,503.74,12260.0
2020-10-12 10:10:00,503.89,505.12,503.35,504.35,4815.0,503.89,505.12,503.35,504.35,4815.0
2020-10-12 10:15:00,504.51,505.84,504.25,504.25,19818.0,504.51,505.84,504.25,504.25,19818.0
2020-10-12 10:20:00,504.28,505.3,503.14,504.43,5031.0,504.28,505.3,503.14,504.43,5031.0
2020-10-12 10:25:00,503.96,504.19,502.54,503.41,3529.0,503.96,504.19,502.54,503.41,3529.0
2020-10-12 10:30:00,503.46,504.29,503.45,504.24,4698.0,503.46,504.29,503.45,504.24,4698.0
2020-10-12 10:35:00,504.74,504.74,503.55,504.1,3719.0,504.74,504.74,503.55,504.1,3719.0
2020-10-12 10:40:00,504.53,505.16,503.95,505.16,2852.0,504.53,505.16,503.95,505.16,2852.0
2020-10-12 10:45:00,505.0,505.0,503.88,504.1,2669.0,505.0,505.0,503.88,504.1,2669.0
2020-10-12 10:50:00,503.94,505.35,503.62,505.31,3114.0,503.94,505.35,503.62,505.31,3114.0
2020-10-12 10:55:00,505.76,507.21,505.2,506.78,7245.0,505.76,507.21,505.2,506.78,7245.0
2020-10-12 11:00:00,507.12,507.69,506.69,506.86,4250.0,507.12,507.69,506.69,506.86,4250.0
2020-10-12 11:05:00,506.95,508.51,506.95,508.05,1995.0,506.95,508.51,506.95,508.05,1995.0
2020-10-12 11:10:00,507.94,508.77,507.94,508.29,2883.0,507.94,508.77,507.94,508.29,2883.0
2020-10-12 11:15:00,508.31,509.7,507.99,508.33,6787.0,508.31,509.7,507.99,508.33,6787.0
2020-10-12 11:20:00,508.19,508.36,507.38,507.7,1686.0,508.19,508.36,507.38,507.7,1686.0
2020-10-12 11:25:00,508.0,508.5,507.91,508.11,8218.0,508.0,508.5,507.91,508.11,8218.0
2020-10-12 11:30:00,507.97,508.78,507.96,508.34,3741.0,507.97,508.78,507.96,508.34,3741.0
2020-10-12 11:35:00,508.33,508.33,507.11,507.55,3619.0,508.33,508.33,507.11,507.55,3619.0
2020-10-12 11:40:00,507.38,507.71,507.18,507.27,2607.0,507.38,507.71,507.18,507.27,2607.0
2020-10-12 11:45:00,506.95,507.22,506.12,506.12,2601.0,506.95,507.22,506.12,506.12,2601.0
2020-10-12 11:50:00,506.95,507.02,506.6,506.6,4013.0,506.95,507.02,506.6,506.6,4013.0
2020-10-12 11:55:00,506.76,508.64,506.75,508.01,4934.0,506.76,508.64,506.75,508.01,4934.0
2020-10-12 12:00:00,508.2,509.28,507.91,508.71,4497.0,508.2,509.28,507.91,508.71,4497.0
2020-10-12 12:05:00,509.03,509.8,508.93,509.77,1800.0,509.03,509.8,508.93,509.77,1800.0
2020-10-12 12:10:00,509.49,510.14,509.14,509.82,2960.0,509.49,510.14,509.14,509.82,2960.0
2020-10-12 12:15:00,509.37,510.02,509.37,509.85,2812.0,509.37,510.02,509.37,509.85,2812.0
2020-10-12 12:20:00,510.15,510.25,509.63,509.63,1152.0,510.15,510.25,509.63,509.63,1152.0
2020-10-12 12:25:00,510.23,511.37,510.22,511.37,3035.0,510.23,511.37,510.22,511.37,3035.0
2020-10-12 12:30:00,511.02,511.2,510.45,510.52,2739.0,511.02,511.2,510.45,510.52,2739.0
2020-10-12 12:35:00,510.74,510.9,510.0,510.06,3204.0,510.74,510.9,510.0,510.06,3204.0
2020-10-12 12:40:00,510.81,511.99,510.81,511.58,1600.0,510.81,511.99,510.81,511.58,1600.0
2020-10-12 12:45:00,511.72,512.28,511.38,512.28,2399.0,511.72,512.28,511.38,512.28,2399.0
2020-10-12 12:50:00,512.04,512.04,511.11,511.11,1400.0,512.04,512.04,511.11,511.11,1400.0
2020-10-12 12:55:00,511.04,511.04,510.36,510.36,2136.0,511.04,511.04,510.36,510.36,2136.0
2020-10-12 13:00:00,510.53,511.24,510.53,511.24,3234.0,510.53,511.24,510.53,511.24,3234.0
2020-10-12 13:05:00,511.33,511.33,510.21,510.21,5680.0,511.33,511.33,510.21,510.21,5680.0
2020-10-12 13:10:00,510.34,510.42,509.33,509.33,1011.0,510.34,510.42,509.33,509.33,1011.0
2020-10-12 13:15:00,509.7,511.49,509.7,511.49,2604.0,509.7,511.49,509.7,511.49,2604.0
2020-10-12 13:20:00,511.49,512.02,511.49,511.72,1963.0,511.49,512.02,511.49,511.72,1963.0
2020-10-12 13:25:00,511.72,511.97,511.39,511.49,1709.0,511.72,511.97,511.39,511.49,1709.0
2020-10-12 13:30:00,511.67,512.21,511.64,511.93,2812.0,511.67,512.21,511.64,511.93,2812.0
2020-10-12 13:35:00,511.64,512.07,511.62,512.0,1400.0,511.64,512.07,511.62,512.0,1400.0
2020-10-12 13:40:00,512.22,512.68,511.98,512.3,2400.0,512.22,512.68,511.98,512.3,2400.0
2020-10-12 13:45:00,512.34,512.88,511.67,511.91,2219.0,512.34,512.88,511.67,511.91,2219.0
2020-10-12 13:50:00,511.91,512.54,511.49,512.08,2935.0,511.91,512.54,511.49,512.08,2935.0
2020-10-12 13:55:00,512.08,512.14,511.34,511.34,3389.0,512.08,512.14,511.34,511.34,3389.0
2020-10-12 14:00:00,511.47,512.45,511.47,511.65,2060.0,511.47,512.45,511.47,511.65,2060.0
2020-10-12 14:05:00,512.41,512.41,511.98,512.28,2700.0,512.41,512.41,511.98,512.28,2700.0
2020-10-12 14:10:00,512.8,512.8,512.3,512.5,3121.0,512.8,512.8,512.3,512.5,3121.0
2020-10-12 14:15:00,512.68,513.0,512.0,512.04,5074.0,512.68,513.0,512.0,512.04,5074.0
2020-10-12 14:20:00,512.24,512.5,511.33,512.5,2611.0,512.24,512.5,511.33,512.5,2611.0
2020-10-12 14:25:00,512.24,512.96,512.2,512.62,2926.0,512.24,512.96,512.2,512.62,2926.0
2020-10-12 14:30:00,512.61,512.61,512.12,512.47,2663.0,512.61,512.61,512.12,512.47,2663.0
2020-10-12 14:35:00,512.58,512.58,511.67,512.43,2873.0,512.58,512.58,511.67,512.43,2873.0
2020-10-12 14:40:00,512.39,512.71,511.19,512.0,3800.0,512.39,512.71,511.19,512.0,3800.0
2020-10-12 14:45:00,512.27,512.5,511.66,512.0,3807.0,512.27,512.5,511.66,512.0,3807.0
2020-10-12 14:50:00,512.28,512.55,512.01,512.1,4624.0,512.28,512.55,512.01,512.1,4624.0
2020-10-12 14:55:00,511.96,512.07,511.0,511.1,5152.0,511.96,512.07,511.0,511.1,5152.0
2020-10-12 15:00:00,511.66,511.66,510.85,511.0,8359.0,511.66,511.66,510.85,511.0,8359.0
2020-10-12 15:05:00,511.39,511.55,510.64,510.64,4498.0,511.39,511.55,510.64,510.64,4498.0
2020-10-12 15:10:00,510.62,511.02,510.05,510.06,3425.0,510.62,511.02,510.05,510.06,3425.0
2020-10-12 15:15:00,510.57,511.03,509.31,509.68,7486.0,510.57,511.03,509.31,509.68,7486.0
2020-10-12 15:20:00,509.96,510.85,509.79,510.12,2919.0,509.96,510.85,509.79,510.12,2919.0
2020-10-12 15:25:00,510.13,510.42,509.69,509.99,3871.0,510.13,510.42,509.69,509.99,3871.0
2020-10-12 15:30:00,509.85,510.2,509.19,509.68,6084.0,509.85,510.2,509.19,509.68,6084.0
2020-10-12 15:35:00,509.14,509.74,508.74,509.01,6290.0,509.14,509.74,508.74,509.01,6290.0
2020-10-12 15:40:00,509.24,510.0,508.86,509.42,5998.0,509.24,510.0,508.86,509.42,5998.0
2020-10-12 15:45:00,509.48,509.81,509.2,509.64,4500.0,509.48,509.81,509.2,509.64,4500.0
2020-10-12 15:50:00,509.17,510.14,508.8,509.67,10534.0,509.17,510.14,508.8,509.67,10534.0
2020-10-12 15:55:00,509.91,510.38,509.04,509.08,22294.0,509.91,510.38,509.04,509.08,22294.0
2020-10-13 09:30:00,516.51,516.51,512.5,513.05,47528.0,516.51,516.51,512.5,513.05,47528.0
2020-10-13 09:35:00,513.59,516.36,512.0,512.0,14991.0,513.59,516.36,512.0,512.0,14991.0
2020-10-13 09:40:00,511.83,513.56,511.69,512.0,17394.0,511.83,513.56,511.69,512.0,17394.0
2020-10-13 09:45:00,511.98,513.44,511.23,513.2,7558.0,511.98,513.44,511.23,513.2,7558.0
2020-10-13 09:50:00,513.51,515.18,511.74,512.15,11962.0,513.51,515.18,511.74,512.15,11962.0
2020-10-13 09:55:00,512.82,516.3,512.69,515.59,44881.0,512.82,516.3,512.69,515.59,44881.0
2020-10-13 10:00:00,516.37,517.0,514.44,514.45,29898.0,516.37,517.0,514.44,514.45,29898.0
2020-10-13 10:05:00,514.72,514.76,511.77,512.62,13507.0,514.72,514.76,511.77,512.62,13507.0
2020-10-13 10:10:00,513.2,514.39,512.94,513.51,6133.0,513.2,514.39,512.94,513.51,6133.0
2020-10-13 10:15:00,513.27,514.7,512.88,514.66,17775.0,513.27,514.7,512.88,514.66,17775.0
2020-10-13 10:20:00,514.67,515.71,514.66,515.18,19216.0,514.67,515.71,514.66,515.18,19216.0
2020-10-13 10:25:00,514.81,515.5,514.23,514.54,17862.0,514.81,515.5,514.23,514.54,17862.0
2020-10-13 10:30:00,514.4,515.31,513.65,514.45,7444.0,514.4,515.31,513.65,514.45,7444.0
2020-10-13 10:35:00,514.49,515.0,513.38,514.5,6454.0,514.49,515.0,513.38,514.5,6454.0
2020-10-13 10:40:00,514.74,515.0,514.25,514.52,6258.0,514.74,515.0,514.25,514.52,6258.0
2020-10-13 10:45:00,514.15,515.32,513.97,514.6,3877.0,514.15,515.32,513.97,514.6,3877.0
2020-10-13 10:50:00,514.85,515.6,514.84,515.38,3928.0,514.85,515.6,514.84,515.38,3928.0
2020-10-13 10:55:00,515.19,515.9,514.69,515.69,4587.0,515.19,515.9,514.69,515.69,4587.0
2020-10-13 11:00:00,515.86,515.86,514.82,515.01,4949.0,515.86,515.86,514.82,515.01,4949.0
2020-10-13 11:05:00,515.1,516.81,514.98,516.4,19004.0,515.1,516.81,514.98,516.4,19004.0
2020-10-13 11:10:00,516.26,517.28,515.94,517.13,5862.0,516.26,517.28,515.94,517.13,5862.0
2020-10-13 11:15:00,517.3,518.0,516.83,517.96,5525.0,517.3,518.0,516.83,517.96,5525.0
2020-10-13 11:20:00,517.97,519.09,517.76,519.08,13261.0,517.97,519.09,517.76,519.08,13261.0
2020-10-13 11:25:00,518.81,519.49,518.81,519.33,5360.0,518.81,519.49,518.81,519.33,5360.0
2020-10-13 11:30:00,519.01,521.73,518.92,520.76,22175.0,519.01,521.73,518.92,520.76,22175.0
2020-10-13 11:35:00,520.45,521.43,520.27,521.29,7256.0,520.45,521.43,520.27,521.29,7256.0
2020-10-13 11:40:00,521.38,521.38,520.04,520.48,7109.0,521.38,521.38,520.04,520.48,7109.0
2020-10-13 11:45:00,520.2,520.68,519.56,520.55,11468.0,520.2,520.68,519.56,520.55,11468.0
2020-10-13 11:50:00,520.29,521.27,520.03,520.33,4246.0,520.29,521.27,520.03,520.33,4246.0
2020-10-13 11:55:00,520.05,520.68,519.63,520.45,4223.0,520.05,520.68,519.63,520.45,4223.0
2020-10-13 12:00:00,520.63,521.54,520.39,521.04,5024.0,520.63,521.54,520.39,521.04,5024.0
2020-10-13 12:05:00,521.11,521.54,520.84,521.35,6178.0,521.11,521.54,520.84,521.35,6178.0
2020-10-13 12:10:00,521.17,521.17,519.11,519.92,4960.0,521.17,521.17,519.11,519.92,4960.0
2020-10-13 12:15:00,519.55,520.25,518.95,520.25,13261.0,519.55,520.25,518.95,520.25,13261.0
2020-10-13 12:20:00,519.73,521.07,519.5,521.07,3762.0,519.73,521.07,519.5,521.07,3762.0
2020-10-13 12:25:00,520.85,521.8,520.51,521.3,8085.0,520.85,521.8,520.51,521.3,8085.0
2020-10-13 12:30:00,521.25,521.4,520.78,520.92,5475.0,521.25,521.4,520.78,520.92,5475.0
2020-10-13 12:35:00,521.19,521.73,520.54,520.58,4584.0,521.19,521.73,520.54,520.58,4584.0
2020-10-13 12:40:00,520.42,520.98,520.01,520.69,4653.0,520.42,520.98,520.01,520.69,4653.0
2020-10-13 12:45:00,520.5,521.1,520.12,521.1,2711.0,520.5,521.1,520.12,521.1,2711.0
2020-10-13 12:50:00,520.98,521.32,520.64,520.93,2150.0,520.98,521.32,520.64,520.93,2150.0
2020-10-13 12:55:00,521.1,521.19,520.59,520.71,2915.0,521.1,521.19,520.59,520.71,2915.0
2020-10-13 13:00:00,520.5,520.82,520.01,520.42,3758.0,520.5,520.82,520.01,520.42,3758.0
2020-10-13 13:05:00,520.21,520.21,519.0,519.0,6337.0,520.21,520.21,519.0,519.0,6337.0
2020-10-13 13:10:00,519.42,520.64,519.02,520.29,4954.0,519.42,520.64,519.02,520.29,4954.0
2020-10-13 13:15:00,520.61,522.17,520.6,521.72,4742.0,520.61,522.17,520.6,521.72,4742.0
2020-10-13 13:20:00,521.62,521.63,520.5,521.5,4772.0,521.62,521.63,520.5,521.5,4772.0
2020-10-13 13:25:00,521.26,521.58,520.72,521.57,1627.0,521.26,521.58,520.72,521.57,1627.0
2020-10-13 13:30:00,521.52,521.52,520.94,521.39,3479.0,521.52,521.52,520.94,521.39,3479.0
2020-10-13 13:35:00,521.5,521.51,520.07,521.15,3854.0,521.5,521.51,520.07,521.15,3854.0
2020-10-13 13:40:00,521.34,521.7,520.09,520.1,5821.0,521.34,521.7,520.09,520.1,5821.0
2020-10-13 13:45:00,520.17,521.39,520.1,521.07,3393.0,520.17,521.39,520.1,521.07,3393.0
2020-10-13 13:50:00,521.37,521.38,520.52,520.52,2373.0,521.37,521.38,520.52,520.52,2373.0
2020-10-13 13:55:00,520.48,520.48,519.08,519.42,7800.0,520.48,520.48,519.08,519.42,7800.0
2020-10-13 14:00:00,519.43,519.69,518.79,519.03,5225.0,519.43,519.69,518.79,519.03,5225.0
2020-10-13 14:05:00,519.0,519.0,518.35,518.76,4198.0,519.0,519.0,518.35,518.76,4198.0
2020-10-13 14:10:00,518.56,519.13,518.49,518.79,4246.0,518.56,519.13,518.49,518.79,4246.0
2020-10-13 14:15:00,518.98,519.55,518.49,519.53,3300.0,518.98,519.55,518.49,519.53,3300.0
2020-10-13 14:20:00,519.4,519.7,518.78,519.56,2351.0,519.4,519.7,518.78,519.56,2351.0
2020-10-13 14:25:00,519.77,519.86,518.98,519.15,4033.0,519.77,519.86,518.98,519.15,4033.0
2020-10-13 14:30:00,519.18,520.26,517.75,520.09,5677.0,519.18,520.26,517.75,520.09,5677.0
2020-10-13 14:35:00,520.03,520.31,519.37,519.69,2924.0,520.03,520.31,519.37,519.69,2924.0
2020-10-13 14:40:00,519.54,520.47,519.27,520.47,7593.0,519.54,520.47,519.27,520.47,7593.0
2020-10-13 14:45:00,521.08,521.08,519.85,520.55,4694.0,521.08,521.08,519.85,520.55,4694.0
2020-10-13 14:50:00,520.33,520.64,520.14,520.49,2901.0,520.33,520.64,520.14,520.49,2901.0
2020-10-13 14:55:00,520.49,521.24,520.46,520.76,3048.0,520.49,521.24,520.46,520.76,3048.0
2020-10-13 15:00:00,520.85,521.79,520.8,521.75,7763.0,520.85,521.79,520.8,521.75,7763.0
2020-10-13 15:05:00,521.46,521.99,520.7,520.76,4841.0,521.46,521.99,520.7,520.76,4841.0
2020-10-13 15:10:00,520.75,521.33,520.58,520.96,9996.0,520.75,521.33,520.58,520.96,9996.0
2020-10-13 15:15:00,520.98,522.0,520.75,521.98,6280.0,520.98,522.0,520.75,521.98,6280.0
2020-10-13 15:20:00,521.98,522.63,521.74,522.22,14063.0,521.98,522.63,521.74,522.22,14063.0
2020-10-13 15:25:00,521.99,522.76,521.87,521.92,10131.0,521.99,522.76,521.87,521.92,10131.0
2020-10-13 15:30:00,521.77,522.77,521.62,522.27,7617.0,521.77,522.77,521.62,522.27,7617.0
2020-10-13 15:35:00,522.24,522.46,520.76,520.84,13012.0,522.24,522.46,520.76,520.84,13012.0
2020-10-13 15:40:00,521.24,521.56,520.71,520.74,8921.0,521.24,521.56,520.71,520.74,8921.0
2020-10-13 15:45:00,520.74,520.91,519.83,519.84,6701.0,520.74,520.91,519.83,519.84,6701.0
2020-10-13 15:50:00,519.83,519.99,518.94,519.06,16071.0,519.83,519.99,518.94,519.06,16071.0
2020-10-13 15:55:00,519.15,519.71,518.21,518.61,35822.0,519.15,519.71,518.21,518.61,35822.0
2020-10-14 09:30:00,520.0,521.5,516.61,517.25,41754.0,520.0,521.5,516.61,517.25,41754.0
2020-10-14 09:35:00,517.42,520.83,517.0,520.21,39447.0,517.42,520.83,517.0,520.21,39447.0
2020-10-14 09:40:00,520.99,521.4,518.47,518.47,8438.0,520.99,521.4,518.47,518.47,8438.0
2020-10-14 09:45:00,518.47,519.95,517.59,517.59,5867.0,518.47,519.95,517.59,517.59,5867.0
2020-10-14 09:50:00,517.5,518.96,516.88,518.5,9200.0,517.5,518.96,516.88,518.5,9200.0
2020-10-14 09:55:00,518.95,519.3,517.71,518.74,3902.0,518.95,519.3,517.71,518.74,3902.0
2020-10-14 10:00:00,518.74,519.25,516.09,516.55,13318.0,518.74,519.25,516.09,516.55,13318.0
2020-10-14 10:05:00,516.47,517.44,515.21,517.44,6710.0,516.47,517.44,515.21,517.44,6710.0
2020-10-14 10:10:00,517.3,517.6,515.64,516.0,10208.0,517.3,517.6,515.64,516.0,10208.0
2020-10-14 10:15:00,516.0,516.62,514.7,515.84,4788.0,516.0,516.62,514.7,515.84,4788.0
2020-10-14 10:20:00,515.6,516.33,515.52,515.66,4627.0,515.6,516.33,515.52,515.66,4627.0
2020-10-14 10:25:00,515.67,515.67,513.23,513.87,7615.0,515.67,515.67,513.23,513.87,7615.0
2020-10-14 10:30:00,514.22,514.51,513.4,514.32,5301.0,514.22,514.51,513.4,514.32,5301.0
2020-10-14 10:35:00,514.13,516.0,514.13,515.11,6521.0,514.13,516.0,514.13,515.11,6521.0
2020-10-14 10:40:00,515.17,516.51,515.1,516.51,5579.0,515.17,516.51,515.1,516.51,5579.0
2020-10-14 10:45:00,516.94,517.58,516.18,516.18,7931.0,516.94,517.58,516.18,516.18,7931.0
2020-10-14 10:50:00,516.47,518.0,515.93,517.87,9876.0,516.47,518.0,515.93,517.87,9876.0
2020-10-14 10:55:00,517.87,519.0,517.62,519.0,2823.0,517.87,519.0,517.62,519.0,2823.0
2020-10-14 11:00:00,519.09,519.57,518.64,519.2,3418.0,519.09,519.57,518.64,519.2,3418.0
2020-10-14 11:05:00,519.25,519.91,519.25,519.9,2532.0,519.25,519.91,519.25,519.9,2532.0
2020-10-14 11:10:00,519.48,519.48,518.0,518.0,1182.0,519.48,519.48,518.0,518.0,1182.0
2020-10-14 11:15:00,518.59,518.82,517.71,517.71,1721.0,518.59,518.82,517.71,517.71,1721.0
2020-10-14 11:20:00,517.74,518.16,517.07,517.84,3871.0,517.74,518.16,517.07,517.84,3871.0
2020-10-14 11:25:00,518.01,518.28,517.57,517.95,4062.0,518.01,518.28,517.57,517.95,4062.0
2020-10-14 11:30:00,517.72,517.92,517.22,517.47,6762.0,517.72,517.92,517.22,517.47,6762.0
2020-10-14 11:35:00,517.47,517.94,517.13,517.39,4382.0,517.47,517.94,517.13,517.39,4382.0
2020-10-14 11:40:00,517.53,517.73,516.64,517.45,8208.0,517.53,517.73,516.64,517.45,8208.0
2020-10-14 11:45:00,517.25,517.25,515.8,516.13,3022.0,517.25,517.25,515.8,516.13,3022.0
2020-10-14 11:50:00,516.12,516.51,515.13,515.15,7589.0,516.12,516.51,515.13,515.15,7589.0
2020-10-14 11:55:00,515.3,515.7,513.5,513.97,3653.0,515.3,515.7,513.5,513.97,3653.0
2020-10-14 12:00:00,513.52,513.97,512.67,513.28,4874.0,513.52,513.97,512.67,513.28,4874.0
2020-10-14 12:05:00,513.55,513.81,512.34,512.8,4052.0,513.55,513.81,512.34,512.8,4052.0
2020-10-14 12:10:00,512.38,512.4,511.51,512.3,4285.0,512.38,512.4,511.51,512.3,4285.0
2020-10-14 12:15:00,512.41,512.94,511.49,511.56,4487.0,512.41,512.94,511.49,511.56,4487.0
2020-10-14 12:20:00,511.18,511.52,510.22,510.22,6722.0,511.18,511.52,510.22,510.22,6722.0
2020-10-14 12:25:00,510.13,511.44,509.98,511.2,11076.0,510.13,511.44,509.98,511.2,11076.0
2020-10-14 12:30:00,511.2,512.09,510.36,512.09,3969.0,511.2,512.09,510.36,512.09,3969.0
2020-10-14 12:35:00,512.11,512.11,511.06,511.53,3621.0,512.11,512.11,511.06,511.53,3621.0
2020-10-14 12:40:00,511.75,512.04,511.44,511.53,7079.0,511.75,512.04,511.44,511.53,7079.0
2020-10-14 12:45:00,511.25,512.04,510.89,511.34,4906.0,511.25,512.04,510.89,511.34,4906.0
2020-10-14 12:50:00,511.34,511.87,511.01,511.74,3122.0,511.34,511.87,511.01,511.74,3122.0
2020-10-14 12:55:00,511.96,512.46,511.35,511.58,9743.0,511.96,512.46,511.35,511.58,9743.0
2020-10-14 13:00:00,511.44,513.24,511.44,512.9,7389.0,511.44,513.24,511.44,512.9,7389.0
2020-10-14 13:05:00,513.39,513.39,511.83,512.52,4325.0,513.39,513.39,511.83,512.52,4325.0
2020-10-14 13:10:00,512.29,512.82,512.0,512.15,2220.0,512.29,512.82,512.0,512.15,2220.0
2020-10-14 13:15:00,512.19,512.9,511.97,512.46,1785.0,512.19,512.9,511.97,512.46,1785.0
2020-10-14 13:20:00,512.46,512.8,512.1,512.8,2400.0,512.46,512.8,512.1,512.8,2400.0
2020-10-14 13:25:00,512.75,513.0,512.37,512.37,2650.0,512.75,513.0,512.37,512.37,2650.0
2020-10-14 13:30:00,512.32,512.32,510.6,511.08,3047.0,512.32,512.32,510.6,511.08,3047.0
2020-10-14 13:35:00,511.3,512.3,511.18,511.89,4953.0,511.3,512.3,511.18,511.89,4953.0
2020-10-14 13:40:00,512.14,512.8,511.84,512.8,7519.0,512.14,512.8,511.84,512.8,7519.0
2020-10-14 13:45:00,512.25,513.16,511.96,513.15,2019.0,512.25,513.16,511.96,513.15,2019.0
2020-10-14 13:50:00,513.32,513.57,513.26,513.37,2300.0,513.32,513.57,513.26,513.37,2300.0
2020-10-14 13:55:00,513.75,514.22,513.53,514.13,3260.0,513.75,514.22,513.53,514.13,3260.0
2020-10-14 14:00:00,514.37,514.88,514.16,514.63,3246.0,514.37,514.88,514.16,514.63,3246.0
2020-10-14 14:05:00,514.47,515.56,514.47,515.37,1605.0,514.47,515.56,514.47,515.37,1605.0
2020-10-14 14:10:00,515.49,516.27,515.02,516.27,792.0,515.49,516.27,515.02,516.27,792.0
2020-10-14 14:15:00,516.0,516.01,515.0,515.0,1782.0,516.0,516.01,515.0,515.0,1782.0
2020-10-14 14:20:00,514.63,514.76,514.05,514.44,1859.0,514.63,514.76,514.05,514.44,1859.0
2020-10-14 14:25:00,514.32,514.5,513.82,514.23,3794.0,514.32,514.5,513.82,514.23,3794.0
2020-10-14 14:30:00,514.1,514.29,513.69,513.69,4740.0,514.1,514.29,513.69,513.69,4740.0
2020-10-14 14:35:00,513.75,514.04,512.88,512.92,3770.0,513.75,514.04,512.88,512.92,3770.0
2020-10-14 14:40:00,513.02,513.97,512.98,513.51,3603.0,513.02,513.97,512.98,513.51,3603.0
2020-10-14 14:45:00,513.68,514.11,513.41,514.11,1785.0,513.68,514.11,513.41,514.11,1785.0
2020-10-14 14:50:00,514.46,514.46,513.48,514.01,2000.0,514.46,514.46,513.48,514.01,2000.0
2020-10-14 14:55:00,514.32,515.04,514.22,514.65,5034.0,514.32,515.04,514.22,514.65,5034.0
2020-10-14 15:00:00,514.63,515.08,514.21,515.0,5900.0,514.63,515.08,514.21,515.0,5900.0
2020-10-14 15:05:00,515.34,516.4,515.1,516.16,4028.0,515.34,516.4,515.1,516.16,4028.0
2020-10-14 15:10:00,516.37,517.43,516.37,517.31,3747.0,516.37,517.43,516.37,517.31,3747.0
2020-10-14 15:15:00,517.45,517.52,516.78,517.0,4203.0,517.45,517.52,516.78,517.0,4203.0
2020-10-14 15:20:00,517.18,517.72,517.14,517.14,3725.0,517.18,517.72,517.14,517.14,3725.0
2020-10-14 15:25:00,517.0,517.15,516.57,516.86,4764.0,517.0,517.15,516.57,516.86,4764.0
2020-10-14 15:30:00,517.14,518.98,517.14,518.42,6014.0,517.14,518.98,517.14,518.42,6014.0
2020-10-14 15:35:00,518.61,518.61,517.34,518.14,8708.0,518.61,518.61,517.34,518.14,8708.0
2020-10-14 15:40:00,518.21,519.2,518.16,518.78,7460.0,518.21,519.2,518.16,518.78,7460.0
2020-10-14 15:45:00,518.66,518.67,517.32,518.08,9968.0,518.66,518.67,517.32,518.08,9968.0
2020-10-14 15:50:00,517.75,518.9,517.22,517.61,14955.0,517.75,518.9,517.22,517.61,14955.0
2020-10-14 15:55:00,517.79,517.79,515.9,516.69,35168.0,517.79,517.79,515.9,516.69,35168.0
2020-10-15 09:30:00,509.48,512.54,506.0,510.0,36552.0,509.48,512.54,506.0,510.0,36552.0
2020-10-15 09:35:00,509.23,513.51,509.23,512.98,47800.0,509.23,513.51,509.23,512.98,47800.0
2020-10-15 09:40:00,512.0,514.0,510.86,513.44,13961.0,512.0,514.0,510.86,513.44,13961.0
2020-10-15 09:45:00,513.16,513.18,510.5,511.05,3483.0,513.16,513.18,510.5,511.05,3483.0
2020-10-15 09:50:00,510.44,514.15,509.97,513.84,7139.0,510.44,514.15,509.97,513.84,7139.0
2020-10-15 09:55:00,514.69,515.0,513.05,513.5,6846.0,514.69,515.0,513.05,513.5,6846.0
2020-10-15 10:00:00,514.23,514.26,511.0,512.43,3545.0,514.23,514.26,511.0,512.43,3545.0
2020-10-15 10:05:00,512.6,514.23,511.96,512.07,9035.0,512.6,514.23,511.96,512.07,9035.0
2020-10-15 10:10:00,511.87,512.78,511.36,511.36,3944.0,511.87,512.78,511.36,511.36,3944.0
2020-10-15 10:15:00,511.67,513.7,511.0,512.92,3610.0,511.67,513.7,511.0,512.92,3610.0
2020-10-15 10:20:00,512.87,514.29,512.87,513.18,2462.0,512.87,514.29,512.87,513.18,2462.0
2020-10-15 10:25:00,512.31,512.31,511.72,511.86,1926.0,512.31,512.31,511.72,511.86,1926.0
2020-10-15 10:30:00,510.95,511.48,509.73,510.48,6819.0,510.95,511.48,509.73,510.48,6819.0
2020-10-15 10:35:00,509.97,510.69,507.45,507.52,11387.0,509.97,510.69,507.45,507.52,11387.0
2020-10-15 10:40:00,507.51,509.01,507.23,508.17,4218.0,507.51,509.01,507.23,508.17,4218.0
2020-10-15 10:45:00,507.89,509.91,507.68,509.72,1141.0,507.89,509.91,507.68,509.72,1141.0
2020-10-15 10:50:00,509.91,510.55,509.91,509.97,2846.0,509.91,510.55,509.91,509.97,2846.0
2020-10-15 10:55:00,509.67,511.52,509.0,511.52,2901.0,509.67,511.52,509.0,511.52,2901.0
2020-10-15 11:00:00,511.49,511.49,509.0,509.72,2587.0,511.49,511.49,509.0,509.72,2587.0
2020-10-15 11:05:00,510.47,512.5,510.45,511.89,2778.0,510.47,512.5,510.45,511.89,2778.0
2020-10-15 11:10:00,511.68,513.03,511.45,513.03,4645.0,511.68,513.03,511.45,513.03,4645.0
2020-10-15 11:15:00,512.53,514.07,512.08,514.07,4055.0,512.53,514.07,512.08,514.07,4055.0
2020-10-15 11:20:00,513.63,515.0,513.63,514.61,2431.0,513.63,515.0,513.63,514.61,2431.0
2020-10-15 11:25:00,514.46,515.0,514.28,514.28,2095.0,514.46,515.0,514.28,514.28,2095.0
2020-10-15 11:30:00,514.53,515.59,514.15,515.19,2921.0,514.53,515.59,514.15,515.19,2921.0
2020-10-15 11:35:00,515.25,516.0,514.97,516.0,4392.0,515.25,516.0,514.97,516.0,4392.0
2020-10-15 11:40:00,516.25,516.54,515.15,515.26,6472.0,516.25,516.54,515.15,515.26,6472.0
2020-10-15 11:45:00,515.29,515.85,514.47,514.47,5522.0,515.29,515.85,514.47,514.47,5522.0
2020-10-15 11:50:00,514.92,515.53,514.42,515.17,2368.0,514.92,515.53,514.42,515.17,2368.0
2020-10-15 11:55:00,515.31,515.56,514.16,514.22,2572.0,515.31,515.56,514.16,514.22,2572.0
2020-10-15 12:00:00,514.34,514.64,513.87,514.64,1817.0,514.34,514.64,513.87,514.64,1817.0
2020-10-15 12:05:00,514.79,515.35,513.83,513.83,1426.0,514.79,515.35,513.83,513.83,1426.0
2020-10-15 12:10:00,514.16,514.16,513.41,513.8,2373.0,514.16,514.16,513.41,513.8,2373.0
2020-10-15 12:15:00,513.53,514.27,513.52,513.96,1003.0,513.53,514.27,513.52,513.96,1003.0
2020-10-15 12:20:00,514.0,514.14,513.5,513.8,2833.0,514.0,514.14,513.5,513.8,2833.0
2020-10-15 12:25:00,514.09,514.09,513.57,513.64,2144.0,514.09,514.09,513.57,513.64,2144.0
2020-10-15 12:30:00,513.33,513.53,512.75,513.22,1980.0,513.33,513.53,512.75,513.22,1980.0
2020-10-15 12:35:00,513.02,514.25,513.02,513.91,4732.0,513.02,514.25,513.02,513.91,4732.0
2020-10-15 12:40:00,513.88,514.5,513.34,513.34,4764.0,513.88,514.5,513.34,513.34,4764.0
2020-10-15 12:45:00,513.35,514.2,512.98,514.03,2500.0,513.35,514.2,512.98,514.03,2500.0
2020-10-15 12:50:00,513.57,515.4,513.56,515.07,4457.0,513.57,515.4,513.56,515.07,4457.0
2020-10-15 12:55:00,514.92,515.07,514.1,514.11,2740.0,514.92,515.07,514.1,514.11,2740.0
2020-10-15 13:00:00,514.68,514.88,514.42,514.42,1621.0,514.68,514.88,514.42,514.42,1621.0
2020-10-15 13:05:00,514.68,515.24,514.68,515.01,701.0,514.68,515.24,514.68,515.01,701.0
2020-10-15 13:10:00,514.99,515.66,514.48,514.84,3657.0,514.99,515.66,514.48,514.84,3657.0
2020-10-15 13:15:00,514.94,515.43,514.33,514.57,1641.0,514.94,515.43,514.33,514.57,1641.0
2020-10-15 13:20:00,514.47,515.63,514.29,515.24,4455.0,514.47,515.63,514.29,515.24,4455.0
2020-10-15 13:25:00,515.51,515.59,514.9,515.06,3608.0,515.51,515.59,514.9,515.06,3608.0
2020-10-15 13:30:00,514.82,515.65,514.29,515.64,5510.0,514.82,515.65,514.29,515.64,5510.0
2020-10-15 13:35:00,515.89,516.77,515.89,516.77,2421.0,515.89,516.77,515.89,516.77,2421.0
2020-10-15 13:40:00,516.62,516.9,516.49,516.81,3701.0,516.62,516.9,516.49,516.81,3701.0
2020-10-15 13:45:00,516.77,516.99,516.12,516.24,3252.0,516.77,516.99,516.12,516.24,3252.0
2020-10-15 13:50:00,516.14,516.63,515.98,516.44,2180.0,516.14,516.63,515.98,516.44,2180.0
2020-10-15 13:55:00,516.25,516.67,515.78,516.4,3657.0,516.25,516.67,515.78,516.4,3657.0
2020-10-15 14:00:00,516.43,518.14,516.42,518.14,8145.0,516.43,518.14,516.42,518.14,8145.0
2020-10-15 14:05:00,518.18,518.95,517.86,518.88,10730.0,518.18,518.95,517.86,518.88,10730.0
2020-10-15 14:10:00,518.74,519.06,518.1,518.98,9997.0,518.74,519.06,518.1,518.98,9997.0
2020-10-15 14:15:00,519.08,519.24,518.29,518.63,5028.0,519.08,519.24,518.29,518.63,5028.0
2020-10-15 14:20:00,518.68,519.42,518.67,519.2,3917.0,518.68,519.42,518.67,519.2,3917.0
2020-10-15 14:25:00,519.46,520.0,518.96,519.91,8304.0,519.46,520.0,518.96,519.91,8304.0
2020-10-15 14:30:00,519.84,520.32,519.47,520.17,8260.0,519.84,520.32,519.47,520.17,8260.0
2020-10-15 14:35:00,519.98,520.15,518.79,518.92,6467.0,519.98,520.15,518.79,518.92,6467.0
2020-10-15 14:40:00,518.53,518.79,517.59,517.74,5030.0,518.53,518.79,517.59,517.74,5030.0
2020-10-15 14:45:00,517.41,517.9,517.08,517.9,4705.0,517.41,517.9,517.08,517.9,4705.0
2020-10-15 14:50:00,518.09,518.42,517.89,518.34,5227.0,518.09,518.42,517.89,518.34,5227.0
2020-10-15 14:55:00,518.19,519.56,518.14,519.56,6274.0,518.19,519.56,518.14,519.56,6274.0
2020-10-15 15:00:00,519.26,519.74,518.97,519.11,3553.0,519.26,519.74,518.97,519.11,3553.0
2020-10-15 15:05:00,518.91,520.22,518.8,519.71,6836.0,518.91,520.22,518.8,519.71,6836.0
2020-10-15 15:10:00,519.98,520.56,519.43,520.24,9723.0,519.98,520.56,519.43,520.24,9723.0
2020-10-15 15:15:00,520.18,521.66,519.93,521.61,7904.0,520.18,521.66,519.93,521.61,7904.0
2020-10-15 15:20:00,521.49,522.61,521.21,522.29,15496.0,521.49,522.61,521.21,522.29,15496.0
2020-10-15 15:25:00,521.96,522.89,521.96,522.11,6973.0,521.96,522.89,521.96,522.11,6973.0
2020-10-15 15:30:00,522.37,522.63,521.66,521.95,6801.0,522.37,522.63,521.66,521.95,6801.0
2020-10-15 15:35:00,522.13,522.99,521.76,521.78,7984.0,522.13,522.99,521.76,521.78,7984.0
2020-10-15 15:40:00,521.67,522.56,521.39,522.04,4936.0,521.67,522.56,521.39,522.04,4936.0
2020-10-15 15:45:00,521.74,521.92,520.48,521.16,5742.0,521.74,521.92,520.48,521.16,5742.0
2020-10-15 15:50:00,521.45,522.0,520.8,520.9,18763.0,521.45,522.0,520.8,520.9,18763.0
2020-10-15 15:55:00,520.75,521.72,520.62,520.68,31074.0,520.75,521.72,520.62,520.68,31074.0
2020-10-16 09:30:00,524.15,524.9,521.32,522.54,64706.0,524.15,524.9,521.32,522.54,64706.0
2020-10-16 09:35:00,522.04,523.23,520.99,522.76,7655.0,522.04,523.23,520.99,522.76,7655.0
2020-10-16 09:40:00,523.19,525.0,522.32,524.08,13506.0,523.19,525.0,522.32,524.08,13506.0
2020-10-16 09:45:00,523.81,525.68,523.61,525.06,9983.0,523.81,525.68,523.61,525.06,9983.0
2020-10-16 09:50:00,524.54,525.08,522.87,523.56,3689.0,524.54,525.08,522.87,523.56,3689.0
2020-10-16 09:55:00,523.34,525.1,523.33,525.1,6187.0,523.34,525.1,523.33,525.1,6187.0
2020-10-16 10:00:00,524.92,526.06,524.63,525.86,11448.0,524.92,526.06,524.63,525.86,11448.0
2020-10-16 10:05:00,525.71,525.93,525.1,525.37,2996.0,525.71,525.93,525.1,525.37,2996.0
2020-10-16 10:10:00,525.25,526.2,525.25,526.08,2573.0,525.25,526.2,525.25,526.08,2573.0
2020-10-16 10:15:00,526.17,528.89,526.17,528.76,4866.0,526.17,528.89,526.17,528.76,4866.0
2020-10-16 10:20:00,528.71,529.98,528.44,529.46,18563.0,528.71,529.98,528.44,529.46,18563.0
2020-10-16 10:25:00,529.81,529.81,528.89,529.08,4447.0,529.81,529.81,528.89,529.08,4447.0
2020-10-16 10:30:00,529.2,530.73,529.19,530.73,22225.0,529.2,530.73,529.19,530.73,22225.0
2020-10-16 10:35:00,530.48,530.49,527.84,529.7,18318.0,530.48,530.49,527.84,529.7,18318.0
2020-10-16 10:40:00,529.97,529.97,527.86,528.0,2371.0,529.97,529.97,527.86,528.0,2371.0
2020-10-16 10:45:00,528.41,529.0,525.42,525.54,7542.0,528.41,529.0,525.42,525.54,7542.0
2020-10-16 10:50:00,525.25,527.14,525.24,526.88,10650.0,525.25,527.14,525.24,526.88,10650.0
2020-10-16 10:55:00,527.35,527.35,526.11,526.73,3221.0,527.35,527.35,526.11,526.73,3221.0
2020-10-16 11:00:00,526.56,526.67,525.94,525.94,2441.0,526.56,526.67,525.94,525.94,2441.0
2020-10-16 11:05:00,526.17,526.17,524.64,525.03,4907.0,526.17,526.17,524.64,525.03,4907.0
2020-10-16 11:10:00,524.46,525.67,524.46,525.66,2938.0,524.46,525.67,524.46,525.66,2938.0
2020-10-16 11:15:00,525.59,525.75,524.39,525.65,8263.0,525.59,525.75,524.39,525.65,8263.0
2020-10-16 11:20:00,525.56,525.56,523.95,524.05,10181.0,525.56,525.56,523.95,524.05,10181.0
2020-10-16 11:25:00,523.82,525.57,523.81,525.32,3768.0,523.82,525.57,523.81,525.32,3768.0
2020-10-16 11:30:00,524.95,525.77,524.92,525.72,2983.0,524.95,525.77,524.92,525.72,2983.0
2020-10-16 11:35:00,525.55,525.8,524.85,524.86,5006.0,525.55,525.8,524.85,524.86,5006.0
2020-10-16 11:40:00,524.39,526.07,524.39,525.52,4350.0,524.39,526.07,524.39,525.52,4350.0
2020-10-16 11:45:00,525.26,526.07,525.26,526.07,1393.0,525.26,526.07,525.26,526.07,1393.0
2020-10-16 11:50:00,526.17,526.77,525.93,526.36,4624.0,526.17,526.77,525.93,526.36,4624.0
2020-10-16 11:55:00,526.26,526.26,525.15,525.93,6915.0,526.26,526.26,525.15,525.93,6915.0
2020-10-16 12:00:00,526.15,526.5,525.46,526.21,7525.0,526.15,526.5,525.46,526.21,7525.0
2020-10-16 12:05:00,525.87,525.87,524.41,524.91,7955.0,525.87,525.87,524.41,524.91,7955.0
2020-10-16 12:10:00,525.02,525.16,524.52,525.16,4255.0,525.02,525.16,524.52,525.16,4255.0
2020-10-16 12:15:00,525.32,525.96,525.18,525.72,3820.0,525.32,525.96,525.18,525.72,3820.0
2020-10-16 12:20:00,525.65,525.72,524.95,525.3,2308.0,525.65,525.72,524.95,525.3,2308.0
2020-10-16 12:25:00,525.48,526.24,525.48,525.87,2400.0,525.48,526.24,525.48,525.87,2400.0
2020-10-16 12:30:00,525.78,526.03,525.08,525.41,4400.0,525.78,526.03,525.08,525.41,4400.0
2020-10-16 12:35:00,525.42,525.42,524.67,525.08,6258.0,525.42,525.42,524.67,525.08,6258.0
2020-10-16 12:40:00,524.91,525.01,524.52,524.61,3000.0,524.91,525.01,524.52,524.61,3000.0
2020-10-16 12:45:00,524.66,525.99,524.5,525.97,5600.0,524.66,525.99,524.5,525.97,5600.0
2020-10-16 12:50:00,525.6,526.12,525.6,526.12,2252.0,525.6,526.12,525.6,526.12,2252.0
2020-10-16 12:55:00,526.19,526.69,525.47,526.55,3858.0,526.19,526.69,525.47,526.55,3858.0
2020-10-16 13:00:00,526.34,527.45,526.22,527.29,3331.0,526.34,527.45,526.22,527.29,3331.0
2020-10-16 13:05:00,527.26,528.12,526.94,528.12,1600.0,527.26,528.12,526.94,528.12,1600.0
2020-10-16 13:10:00,528.15,528.8,528.05,528.05,5006.0,528.15,528.8,528.05,528.05,5006.0
2020-10-16 13:15:00,528.07,528.69,528.07,528.31,3311.0,528.07,528.69,528.07,528.31,3311.0
2020-10-16 13:20:00,528.34,529.21,528.31,528.6,6786.0,528.34,529.21,528.31,528.6,6786.0
2020-10-16 13:25:00,528.59,528.91,528.22,528.38,5550.0,528.59,528.91,528.22,528.38,5550.0
2020-10-16 13:30:00,528.08,528.8,527.32,528.78,4962.0,528.08,528.8,527.32,528.78,4962.0
2020-10-16 13:35:00,528.96,529.18,528.88,528.92,2700.0,528.96,529.18,528.88,528.92,2700.0
2020-10-16 13:40:00,529.15,529.53,529.11,529.38,9803.0,529.15,529.53,529.11,529.38,9803.0
2020-10-16 13:45:00,529.57,529.79,529.0,529.64,7349.0,529.57,529.79,529.0,529.64,7349.0
2020-10-16 13:50:00,529.61,529.93,529.26,529.36,10311.0,529.61,529.93,529.26,529.36,10311.0
2020-10-16 13:55:00,529.35,529.36,528.56,528.8,19556.0,529.35,529.36,528.56,528.8,19556.0
2020-10-16 14:00:00,528.66,529.57,528.66,528.69,9247.0,528.66,529.57,528.66,528.69,9247.0
2020-10-16 14:05:00,528.64,529.58,528.64,529.41,4536.0,528.64,529.58,528.64,529.41,4536.0
2020-10-16 14:10:00,529.39,530.0,529.17,529.45,5640.0,529.39,530.0,529.17,529.45,5640.0
2020-10-16 14:15:00,529.59,529.62,529.08,529.33,4309.0,529.59,529.62,529.08,529.33,4309.0
2020-10-16 14:20:00,529.31,529.33,528.61,528.61,3030.0,529.31,529.33,528.61,528.61,3030.0
2020-10-16 14:25:00,528.4,529.17,528.29,528.76,5830.0,528.4,529.17,528.29,528.76,5830.0
2020-10-16 14:30:00,528.73,528.85,528.35,528.59,3200.0,528.73,528.85,528.35,528.59,3200.0
2020-10-16 14:35:00,528.47,529.2,528.19,529.2,1707.0,528.47,529.2,528.19,529.2,1707.0
2020-10-16 14:40:00,528.95,529.02,528.62,528.99,3203.0,528.95,529.02,528.62,528.99,3203.0
2020-10-16 14:45:00,529.1,529.1,528.61,528.85,3620.0,529.1,529.1,528.61,528.85,3620.0
2020-10-16 14:50:00,529.0,530.1,528.93,529.98,10085.0,529.0,530.1,528.93,529.98,10085.0
2020-10-16 14:55:00,529.89,530.34,529.37,529.74,16743.0,529.89,530.34,529.37,529.74,16743.0
2020-10-16 15:00:00,529.97,529.97,528.62,528.74,15091.0,529.97,529.97,528.62,528.74,15091.0
2020-10-16 15:05:00,528.89,529.08,528.28,528.36,13328.0,528.89,529.08,528.28,528.36,13328.0
2020-10-16 15:10:00,528.28,528.35,527.01,527.21,3175.0,528.28,528.35,527.01,527.21,3175.0
2020-10-16 15:15:00,527.1,527.53,526.85,527.15,3211.0,527.1,527.53,526.85,527.15,3211.0
2020-10-16 15:20:00,527.08,527.62,526.67,527.08,3847.0,527.08,527.62,526.67,527.08,3847.0
2020-10-16 15:25:00,527.15,527.49,526.68,527.11,3006.0,527.15,527.49,526.68,527.11,3006.0
2020-10-16 15:30:00,527.06,527.07,525.48,525.84,11440.0,527.06,527.07,525.48,525.84,11440.0
2020-10-16 15:35:00,525.9,526.75,525.86,526.75,5440.0,525.9,526.75,525.86,526.75,5440.0
2020-10-16 15:40:00,526.7,526.73,525.99,526.41,9083.0,526.7,526.73,525.99,526.41,9083.0
2020-10-16 15:45:00,526.23,527.14,525.74,525.93,7626.0,526.23,527.14,525.74,525.93,7626.0
2020-10-16 15:50:00,525.82,525.82,523.69,523.79,19637.0,525.82,525.82,523.69,523.79,19637.0
2020-10-16 15:55:00,523.69,525.57,523.69,524.71,30695.0,523.69,525.57,523.69,524.71,30695.0
2020-10-19 09:30:00,526.44,530.5,526.44,530.5,36047.0,526.44,530.5,526.44,530.5,36047.0
2020-10-19 09:35:00,531.24,533.37,530.98,531.65,15614.0,531.24,533.37,530.98,531.65,15614.0
2020-10-19 09:40:00,531.62,532.47,530.62,530.75,8790.0,531.62,532.47,530.62,530.75,8790.0
2020-10-19 09:45:00,531.07,531.57,530.15,531.25,6551.0,531.07,531.57,530.15,531.25,6551.0
2020-10-19 09:50:00,531.45,531.79,529.0,529.0,10598.0,531.45,531.79,529.0,529.0,10598.0
2020-10-19 09:55:00,529.2,530.0,528.0,528.0,4105.0,529.2,530.0,528.0,528.0,4105.0
2020-10-19 10:00:00,528.26,530.3,526.91,529.98,10583.0,528.26,530.3,526.91,529.98,10583.0
2020-10-19 10:05:00,529.75,529.88,528.37,528.37,3194.0,529.75,529.88,528.37,528.37,3194.0
2020-10-19 10:10:00,527.52,527.88,525.84,527.84,6652.0,527.52,527.88,525.84,527.84,6652.0
2020-10-19 10:15:00,527.29,528.58,526.99,528.29,4455.0,527.29,528.58,526.99,528.29,4455.0
2020-10-19 10:20:00,528.06,528.83,528.06,528.83,940.0,528.06,528.83,528.06,528.83,940.0
2020-10-19 10:25:00,529.07,530.35,529.07,529.87,3103.0,529.07,530.35,529.07,529.87,3103.0
2020-10-19 10:30:00,530.44,530.44,527.84,527.84,5500.0,530.44,530.44,527.84,527.84,5500.0
2020-10-19 10:35:00,527.0,527.0,525.42,525.71,1926.0,527.0,527.0,525.42,525.71,1926.0
2020-10-19 10:40:00,526.18,527.45,525.75,526.5,3666.0,526.18,527.45,525.75,526.5,3666.0
2020-10-19 10:45:00,526.0,526.52,525.24,526.52,2010.0,526.0,526.52,525.24,526.52,2010.0
2020-10-19 10:50:00,526.79,526.79,525.25,525.95,2666.0,526.79,526.79,525.25,525.95,2666.0
2020-10-19 10:55:00,525.48,527.02,525.48,527.02,1500.0,525.48,527.02,525.48,527.02,1500.0
2020-10-19 11:00:00,527.33,527.55,526.6,527.46,1153.0,527.33,527.55,526.6,527.46,1153.0
2020-10-19 11:05:00,528.15,528.52,527.7,528.32,2567.0,528.15,528.52,527.7,528.32,2567.0
2020-10-19 11:10:00,528.6,528.94,527.68,528.12,3371.0,528.6,528.94,527.68,528.12,3371.0
2020-10-19 11:15:00,528.01,529.62,527.6,528.95,2150.0,528.01,529.62,527.6,528.95,2150.0
2020-10-19 11:20:00,528.83,528.83,526.02,526.39,3602.0,528.83,528.83,526.02,526.39,3602.0
2020-10-19 11:25:00,526.4,528.15,526.38,527.59,1875.0,526.4,528.15,526.38,527.59,1875.0
2020-10-19 11:30:00,528.66,528.95,528.08,528.46,2041.0,528.66,528.95,528.08,528.46,2041.0
2020-10-19 11:35:00,528.8,530.86,528.8,530.54,10607.0,528.8,530.86,528.8,530.54,10607.0
2020-10-19 11:40:00,530.35,530.4,529.74,529.74,1000.0,530.35,530.4,529.74,529.74,1000.0
2020-10-19 11:45:00,529.45,529.74,528.47,528.91,2950.0,529.45,529.74,528.47,528.91,2950.0
2020-10-19 11:50:00,528.75,528.75,528.0,528.49,5486.0,528.75,528.75,528.0,528.49,5486.0
2020-10-19 11:55:00,528.48,529.55,528.48,528.69,6119.0,528.48,529.55,528.48,528.69,6119.0
2020-10-19 12:00:00,528.97,531.2,528.8,530.83,12879.0,528.97,531.2,528.8,530.83,12879.0
2020-10-19 12:05:00,530.61,530.93,529.47,529.69,13483.0,530.61,530.93,529.47,529.69,13483.0
2020-10-19 12:10:00,529.2,529.43,528.01,528.17,1983.0,529.2,529.43,528.01,528.17,1983.0
2020-10-19 12:15:00,528.49,529.3,528.36,529.09,7073.0,528.49,529.3,528.36,529.09,7073.0
2020-10-19 12:20:00,528.99,529.06,527.46,527.76,2403.0,528.99,529.06,527.46,527.76,2403.0
2020-10-19 12:25:00,527.57,528.82,527.2,528.82,3505.0,527.57,528.82,527.2,528.82,3505.0
2020-10-19 12:30:00,528.83,529.52,528.83,529.03,3525.0,528.83,529.52,528.83,529.03,3525.0
2020-10-19 12:35:00,529.67,529.89,529.55,529.72,1592.0,529.67,529.89,529.55,529.72,1592.0
2020-10-19 12:40:00,529.96,530.15,529.95,529.95,1166.0,529.96,530.15,529.95,529.95,1166.0
2020-10-19 12:45:00,530.52,530.58,529.5,529.65,1415.0,530.52,530.58,529.5,529.65,1415.0
2020-10-19 12:50:00,529.71,530.2,528.85,530.04,9558.0,529.71,530.2,528.85,530.04,9558.0
2020-10-19 12:55:00,530.29,530.69,530.16,530.16,3930.0,530.29,530.69,530.16,530.16,3930.0
2020-10-19 13:00:00,530.45,530.45,529.68,529.69,2428.0,530.45,530.45,529.68,529.69,2428.0
2020-10-19 13:05:00,529.36,529.94,529.03,529.85,1700.0,529.36,529.94,529.03,529.85,1700.0
2020-10-19 13:10:00,529.23,530.35,529.23,530.35,805.0,529.23,530.35,529.23,530.35,805.0
2020-10-19 13:15:00,530.23,530.61,529.82,530.54,3916.0,530.23,530.61,529.82,530.54,3916.0
2020-10-19 13:20:00,530.56,530.64,529.93,529.94,2186.0,530.56,530.64,529.93,529.94,2186.0
2020-10-19 13:25:00,530.31,530.31,529.46,529.54,1477.0,530.31,530.31,529.46,529.54,1477.0
2020-10-19 13:30:00,529.65,529.8,528.78,528.79,1742.0,529.65,529.8,528.78,528.79,1742.0
2020-10-19 13:35:00,528.79,528.98,527.79,527.89,604.0,528.79,528.98,527.79,527.89,604.0
2020-10-19 13:40:00,528.0,528.58,527.5,528.22,7819.0,528.0,528.58,527.5,528.22,7819.0
2020-10-19 13:45:00,527.82,528.03,526.76,527.13,1700.0,527.82,528.03,526.76,527.13,1700.0
2020-10-19 13:50:00,527.19,527.47,526.0,526.1,3436.0,527.19,527.47,526.0,526.1,3436.0
2020-10-19 13:55:00,525.8,527.0,525.53,527.0,3096.0,525.8,527.0,525.53,527.0,3096.0
2020-10-19 14:00:00,526.75,526.95,525.79,525.96,3209.0,526.75,526.95,525.79,525.96,3209.0
2020-10-19 14:05:00,525.99,526.76,525.5,526.1,3064.0,525.99,526.76,525.5,526.1,3064.0
2020-10-19 14:10:00,526.02,527.26,525.75,527.26,7189.0,526.02,527.26,525.75,527.26,7189.0
2020-10-19 14:15:00,527.59,528.0,527.16,527.34,3301.0,527.59,528.0,527.16,527.34,3301.0
2020-10-19 14:20:00,527.49,527.75,527.16,527.49,2475.0,527.49,527.75,527.16,527.49,2475.0
2020-10-19 14:25:00,527.73,527.76,527.28,527.38,2300.0,527.73,527.76,527.28,527.38,2300.0
2020-10-19 14:30:00,527.23,527.74,525.93,525.94,4327.0,527.23,527.74,525.93,525.94,4327.0
2020-10-19 14:35:00,525.54,526.23,525.54,525.68,11338.0,525.54,526.23,525.54,525.68,11338.0
2020-10-19 14:40:00,525.71,526.38,525.2,525.2,3633.0,525.71,526.38,525.2,525.2,3633.0
2020-10-19 14:45:00,525.01,525.31,523.4,523.86,14283.0,525.01,525.31,523.4,523.86,14283.0
2020-10-19 14:50:00,523.27,524.03,522.55,523.33,3296.0,523.27,524.03,522.55,523.33,3296.0
2020-10-19 14:55:00,523.47,523.99,522.6,522.69,2947.0,523.47,523.99,522.6,522.69,2947.0
2020-10-19 15:00:00,522.23,522.76,520.0,521.08,5264.0,522.23,522.76,520.0,521.08,5264.0
2020-10-19 15:05:00,520.81,521.21,520.0,520.49,4754.0,520.81,521.21,520.0,520.49,4754.0
2020-10-19 15:10:00,521.33,522.13,520.04,522.13,3762.0,521.33,522.13,520.04,522.13,3762.0
2020-10-19 15:15:00,522.05,522.15,520.8,520.81,6660.0,522.05,522.15,520.8,520.81,6660.0
2020-10-19 15:20:00,520.76,521.14,519.83,519.83,5070.0,520.76,521.14,519.83,519.83,5070.0
2020-10-19 15:25:00,519.68,521.04,519.39,520.78,10667.0,519.68,521.04,519.39,520.78,10667.0
2020-10-19 15:30:00,520.54,521.98,520.54,521.37,3230.0,520.54,521.98,520.54,521.37,3230.0
2020-10-19 15:35:00,521.9,522.71,521.53,522.39,6347.0,521.9,522.71,521.53,522.39,6347.0
2020-10-19 15:40:00,522.35,522.35,521.31,521.8,6083.0,522.35,522.35,521.31,521.8,6083.0
2020-10-19 15:45:00,522.06,522.88,521.79,522.63,10399.0,522.06,522.88,521.79,522.63,10399.0
2020-10-19 15:50:00,522.32,522.59,520.83,521.07,13715.0,522.32,522.59,520.83,521.07,13715.0
2020-10-19 15:55:00,521.37,522.67,521.0,522.21,35438.0,521.37,522.67,521.0,522.21,35438.0
2020-10-20 09:30:00,523.0,527.48,523.0,525.72,78527.0,523.0,527.48,523.0,525.72,78527.0
2020-10-20 09:35:00,525.87,526.5,524.51,525.42,14010.0,525.87,526.5,524.51,525.42,14010.0
2020-10-20 09:40:00,525.02,526.58,524.04,525.14,9114.0,525.02,526.58,524.04,525.14,9114.0
2020-10-20 09:45:00,525.67,526.67,525.5,526.67,7455.0,525.67,526.67,525.5,526.67,7455.0
2020-10-20 09:50:00,525.72,526.44,524.63,524.63,8061.0,525.72,526.44,524.63,524.63,8061.0
2020-10-20 09:55:00,524.27,526.51,524.27,526.0,4927.0,524.27,526.51,524.27,526.0,4927.0
2020-10-20 10:00:00,525.47,526.3,524.85,525.05,6162.0,525.47,526.3,524.85,525.05,6162.0
2020-10-20 10:05:00,525.2,527.58,525.2,526.55,8491.0,525.2,527.58,525.2,526.55,8491.0
2020-10-20 10:10:00,526.34,526.7,526.06,526.12,5500.0,526.34,526.7,526.06,526.12,5500.0
2020-10-20 10:15:00,525.88,526.42,525.41,525.9,8575.0,525.88,526.42,525.41,525.9,8575.0
2020-10-20 10:20:00,525.97,526.49,524.52,524.62,3151.0,525.97,526.49,524.52,524.62,3151.0
2020-10-20 10:25:00,523.46,523.52,522.41,523.11,13194.0,523.46,523.52,522.41,523.11,13194.0
2020-10-20 10:30:00,523.21,524.36,523.21,524.07,4667.0,523.21,524.36,523.21,524.07,4667.0
2020-10-20 10:35:00,523.75,524.35,522.92,522.92,10563.0,523.75,524.35,522.92,522.92,10563.0
2020-10-20 10:40:00,523.18,523.18,521.6,522.89,5010.0,523.18,523.18,521.6,522.89,5010.0
2020-10-20 10:45:00,522.07,523.07,520.0,520.59,9545.0,522.07,523.07,520.0,520.59,9545.0
2020-10-20 10:50:00,520.74,520.75,519.05,519.05,12010.0,520.74,520.75,519.05,519.05,12010.0
2020-10-20 10:55:00,519.05,519.19,518.44,518.57,3084.0,519.05,519.19,518.44,518.57,3084.0
2020-10-20 11:00:00,518.39,518.39,516.45,517.87,7670.0,518.39,518.39,516.45,517.87,7670.0
2020-10-20 11:05:00,517.72,518.49,517.39,517.76,4369.0,517.72,518.49,517.39,517.76,4369.0
2020-10-20 11:10:00,517.77,519.59,517.74,519.59,7752.0,517.77,519.59,517.74,519.59,7752.0
2020-10-20 11:15:00,519.24,519.77,518.92,518.99,3816.0,519.24,519.77,518.92,518.99,3816.0
2020-10-20 11:20:00,518.75,520.0,518.7,519.79,3997.0,518.75,520.0,518.7,519.79,3997.0
2020-10-20 11:25:00,520.34,520.35,519.02,519.02,2688.0,520.34,520.35,519.02,519.02,2688.0
2020-10-20 11:30:00,518.95,519.01,518.27,518.38,1923.0,518.95,519.01,518.27,518.38,1923.0
2020-10-20 11:35:00,518.26,519.1,518.14,519.0,2024.0,518.26,519.1,518.14,519.0,2024.0
2020-10-20 11:40:00,519.0,519.69,518.3,519.69,955.0,519.0,519.69,518.3,519.69,955.0
2020-10-20 11:45:00,520.15,520.6,519.92,520.04,800.0,520.15,520.6,519.92,520.04,800.0
2020-10-20 11:50:00,520.43,521.57,520.23,520.93,2104.0,520.43,521.57,520.23,520.93,2104.0
2020-10-20 11:55:00,520.68,521.96,520.56,521.96,1304.0,520.68,521.96,520.56,521.96,1304.0
2020-10-20 12:00:00,521.86,523.18,521.67,523.18,5511.0,521.86,523.18,521.67,523.18,5511.0
2020-10-20 12:05:00,523.03,523.03,522.06,522.48,4869.0,523.03,523.03,522.06,522.48,4869.0
2020-10-20 12:10:00,522.64,523.61,522.6,523.07,1632.0,522.64,523.61,522.6,523.07,1632.0
2020-10-20 12:15:00,523.13,524.33,523.13,523.66,2907.0,523.13,524.33,523.13,523.66,2907.0
2020-10-20 12:20:00,523.56,523.66,522.97,523.1,1440.0,523.56,523.66,522.97,523.1,1440.0
2020-10-20 12:25:00,522.98,523.19,522.94,523.19,1600.0,522.98,523.19,522.94,523.19,1600.0
2020-10-20 12:30:00,523.03,523.5,521.46,523.5,11779.0,523.03,523.5,521.46,523.5,11779.0
2020-10-20 12:35:00,523.56,523.63,522.09,522.14,2116.0,523.56,523.63,522.09,522.14,2116.0
2020-10-20 12:40:00,522.27,522.75,522.27,522.48,2432.0,522.27,522.75,522.27,522.48,2432.0
2020-10-20 12:45:00,522.75,522.75,520.96,520.96,2094.0,522.75,522.75,520.96,520.96,2094.0
2020-10-20 12:50:00,520.71,521.23,520.2,520.2,4408.0,520.71,521.23,520.2,520.2,4408.0
2020-10-20 12:55:00,519.85,519.85,518.95,519.68,6017.0,519.85,519.85,518.95,519.68,6017.0
2020-10-20 13:00:00,519.68,520.05,519.15,519.73,4133.0,519.68,520.05,519.15,519.73,4133.0
2020-10-20 13:05:00,519.95,520.34,519.5,519.58,5454.0,519.95,520.34,519.5,519.58,5454.0
2020-10-20 13:10:00,519.46,520.97,519.06,520.83,3807.0,519.46,520.97,519.06,520.83,3807.0
2020-10-20 13:15:00,520.82,521.49,520.82,521.07,2790.0,520.82,521.49,520.82,521.07,2790.0
2020-10-20 13:20:00,521.0,522.0,520.56,522.0,3714.0,521.0,522.0,520.56,522.0,3714.0
2020-10-20 13:25:00,522.5,523.1,521.89,521.89,5889.0,522.5,523.1,521.89,521.89,5889.0
2020-10-20 13:30:00,522.03,522.94,522.03,522.29,5092.0,522.03,522.94,522.03,522.29,5092.0
2020-10-20 13:35:00,522.66,522.99,522.39,522.84,3625.0,522.66,522.99,522.39,522.84,3625.0
2020-10-20 13:40:00,523.13,523.13,522.32,522.32,1400.0,523.13,523.13,522.32,522.32,1400.0
2020-10-20 13:45:00,521.81,523.62,521.81,523.07,8600.0,521.81,523.62,521.81,523.07,8600.0
2020-10-20 13:50:00,523.0,523.08,522.64,523.08,5242.0,523.0,523.08,522.64,523.08,5242.0
2020-10-20 13:55:00,523.03,523.28,521.55,522.03,6206.0,523.03,523.28,521.55,522.03,6206.0
2020-10-20 14:00:00,522.62,522.64,522.06,522.41,2397.0,522.62,522.64,522.06,522.41,2397.0
2020-10-20 14:05:00,522.13,522.52,521.53,522.52,3451.0,522.13,522.52,521.53,522.52,3451.0
2020-10-20 14:10:00,522.62,523.31,522.61,522.79,1756.0,522.62,523.31,522.61,522.79,1756.0
2020-10-20 14:15:00,523.21,523.37,522.23,522.69,4671.0,523.21,523.37,522.23,522.69,4671.0
2020-10-20 14:20:00,522.86,522.86,521.68,521.71,2125.0,522.86,522.86,521.68,521.71,2125.0
2020-10-20 14:25:00,521.81,522.13,521.33,521.33,3460.0,521.81,522.13,521.33,521.33,3460.0
2020-10-20 14:30:00,521.48,521.88,520.96,521.0,2946.0,521.48,521.88,520.96,521.0,2946.0
2020-10-20 14:35:00,520.12,521.34,520.12,520.59,2803.0,520.12,521.34,520.12,520.59,2803.0
2020-10-20 14:40:00,520.63,521.06,520.22,520.8,7503.0,520.63,521.06,520.22,520.8,7503.0
2020-10-20 14:45:00,520.5,520.6,519.31,519.97,2818.0,520.5,520.6,519.31,519.97,2818.0
2020-10-20 14:50:00,519.71,520.21,519.17,519.72,1802.0,519.71,520.21,519.17,519.72,1802.0
2020-10-20 14:55:00,519.46,519.92,519.46,519.76,1308.0,519.46,519.92,519.46,519.76,1308.0
2020-10-20 15:00:00,519.86,520.86,519.71,520.86,4219.0,519.86,520.86,519.71,520.86,4219.0
2020-10-20 15:05:00,520.76,520.76,517.75,518.36,4833.0,520.76,520.76,517.75,518.36,4833.0
2020-10-20 15:10:00,517.77,517.8,516.85,517.45,4289.0,517.77,517.8,516.85,517.45,4289.0
2020-10-20 15:15:00,516.76,518.48,515.91,517.55,4711.0,516.76,518.48,515.91,517.55,4711.0
2020-10-20 15:20:00,517.47,518.11,517.14,517.8,1571.0,517.47,518.11,517.14,517.8,1571.0
2020-10-20 15:25:00,517.54,518.47,517.3,518.11,2305.0,517.54,518.47,517.3,518.11,2305.0
2020-10-20 15:30:00,517.77,518.79,517.77,518.79,4048.0,517.77,518.79,517.77,518.79,4048.0
2020-10-20 15:35:00,518.61,519.03,518.3,518.72,8088.0,518.61,519.03,518.3,518.72,8088.0
2020-10-20 15:40:00,519.13,520.6,519.13,520.59,21343.0,519.13,520.6,519.13,520.59,21343.0
2020-10-20 15:45:00,520.3,520.3,518.25,518.25,2578.0,520.3,520.3,518.25,518.25,2578.0
2020-10-20 15:50:00,518.34,519.76,517.87,518.86,6933.0,518.34,519.76,517.87,518.86,6933.0
2020-10-20 15:55:00,518.68,519.02,517.8,518.19,14373.0,518.68,519.02,517.8,518.19,14373.0
2020-10-21 09:30:00,518.68,519.05,516.5,517.67,22459.0,518.68,519.05,516.5,517.67,22459.0
2020-10-21 09:35:00,517.53,517.87,516.49,517.13,7778.0,517.53,517.87,516.49,517.13,7778.0
2020-10-21 09:40:00,517.96,518.5,515.81,518.22,13445.0,517.96,518.5,515.81,518.22,13445.0
2020-10-21 09:45:00,518.78,519.53,517.54,517.76,6646.0,518.78,519.53,517.54,517.76,6646.0
2020-10-21 09:50:00,517.35,518.05,517.15,517.3,5800.0,517.35,518.05,517.15,517.3,5800.0
2020-10-21 09:55:00,516.9,518.94,516.9,518.94,4212.0,516.9,518.94,516.9,518.94,4212.0
2020-10-21 10:00:00,519.19,519.28,516.87,516.87,6030.0,519.19,519.28,516.87,516.87,6030.0
2020-10-21 10:05:00,517.6,517.95,515.77,516.49,4815.0,517.6,517.95,515.77,516.49,4815.0
2020-10-21 10:10:00,516.3,517.0,515.05,516.63,4677.0,516.3,517.0,515.05,516.63,4677.0
2020-10-21 10:15:00,516.97,517.91,516.5,516.91,4335.0,516.97,517.91,516.5,516.91,4335.0
2020-10-21 10:20:00,517.25,517.58,515.89,516.34,1618.0,517.25,517.58,515.89,516.34,1618.0
2020-10-21 10:25:00,515.85,516.4,514.6,515.15,2845.0,515.85,516.4,514.6,515.15,2845.0
2020-10-21 10:30:00,515.75,515.89,514.74,515.29,1800.0,515.75,515.89,514.74,515.29,1800.0
2020-10-21 10:35:00,514.83,515.29,513.16,513.79,5118.0,514.83,515.29,513.16,513.79,5118.0
2020-10-21 10:40:00,514.26,514.61,514.06,514.61,1271.0,514.26,514.61,514.06,514.61,1271.0
2020-10-21 10:45:00,514.6,515.27,514.11,514.43,7079.0,514.6,515.27,514.11,514.43,7079.0
2020-10-21 10:50:00,513.72,514.86,513.72,514.55,12106.0,513.72,514.86,513.72,514.55,12106.0
2020-10-21 10:55:00,514.48,514.76,513.32,513.46,6567.0,514.48,514.76,513.32,513.46,6567.0
2020-10-21 11:00:00,513.46,514.17,512.95,512.95,9466.0,513.46,514.17,512.95,512.95,9466.0
2020-10-21 11:05:00,512.81,513.16,512.23,512.23,4245.0,512.81,513.16,512.23,512.23,4245.0
2020-10-21 11:10:00,512.0,512.0,510.01,510.01,5432.0,512.0,512.0,510.01,510.01,5432.0
2020-10-21 11:15:00,510.01,510.01,507.38,507.8,7097.0,510.01,510.01,507.38,507.8,7097.0
2020-10-21 11:20:00,507.95,508.61,506.83,508.2,10099.0,507.95,508.61,506.83,508.2,10099.0
2020-10-21 11:25:00,508.35,510.23,508.11,510.02,5215.0,508.35,510.23,508.11,510.02,5215.0
2020-10-21 11:30:00,510.22,511.94,510.13,511.06,4639.0,510.22,511.94,510.13,511.06,4639.0
2020-10-21 11:35:00,511.16,512.12,510.88,512.05,3751.0,511.16,512.12,510.88,512.05,3751.0
2020-10-21 11:40:00,511.8,511.8,511.13,511.62,1650.0,511.8,511.8,511.13,511.62,1650.0
2020-10-21 11:45:00,511.17,511.71,510.86,511.6,3295.0,511.17,511.71,510.86,511.6,3295.0
2020-10-21 11:50:00,511.35,512.62,511.35,512.33,3900.0,511.35,512.62,511.35,512.33,3900.0
2020-10-21 11:55:00,511.94,511.94,509.0,509.59,4700.0,511.94,511.94,509.0,509.59,4700.0
2020-10-21 12:00:00,510.03,510.05,509.0,510.05,3100.0,510.03,510.05,509.0,510.05,3100.0
2020-10-21 12:05:00,510.2,511.25,509.94,510.72,3049.0,510.2,511.25,509.94,510.72,3049.0
2020-10-21 12:10:00,510.72,510.72,509.72,510.2,4864.0,510.72,510.72,509.72,510.2,4864.0
2020-10-21 12:15:00,510.0,510.64,509.84,509.94,4503.0,510.0,510.64,509.84,509.94,4503.0
2020-10-21 12:20:00,510.26,513.03,510.04,512.01,4832.0,510.26,513.03,510.04,512.01,4832.0
2020-10-21 12:25:00,512.12,512.36,510.37,511.46,2836.0,512.12,512.36,510.37,511.46,2836.0
2020-10-21 12:30:00,510.94,510.94,509.5,509.6,1587.0,510.94,510.94,509.5,509.6,1587.0
2020-10-21 12:35:00,509.6,510.12,509.0,509.0,3366.0,509.6,510.12,509.0,509.0,3366.0
2020-10-21 12:40:00,509.21,509.21,508.16,508.89,3832.0,509.21,509.21,508.16,508.89,3832.0
2020-10-21 12:45:00,509.26,509.41,508.02,508.34,1995.0,509.26,509.41,508.02,508.34,1995.0
2020-10-21 12:50:00,508.04,508.59,507.79,507.96,1888.0,508.04,508.59,507.79,507.96,1888.0
2020-10-21 12:55:00,508.08,508.9,507.5,507.5,2919.0,508.08,508.9,507.5,507.5,2919.0
2020-10-21 13:00:00,507.11,508.04,506.88,508.01,4446.0,507.11,508.04,506.88,508.01,4446.0
2020-10-21 13:05:00,508.08,508.32,507.61,507.74,2703.0,508.08,508.32,507.61,507.74,2703.0
2020-10-21 13:10:00,507.97,509.01,507.66,508.92,3268.0,507.97,509.01,507.66,508.92,3268.0
2020-10-21 13:15:00,509.2,509.75,508.93,509.4,2209.0,509.2,509.75,508.93,509.4,2209.0
2020-10-21 13:20:00,508.75,510.4,508.75,510.31,4214.0,508.75,510.4,508.75,510.31,4214.0
2020-10-21 13:25:00,510.3,510.3,509.31,509.6,1803.0,510.3,510.3,509.31,509.6,1803.0
2020-10-21 13:30:00,509.56,510.7,509.56,510.12,1600.0,509.56,510.7,509.56,510.12,1600.0
2020-10-21 13:35:00,510.28,510.28,509.67,509.74,3190.0,510.28,510.28,509.67,509.74,3190.0
2020-10-21 13:40:00,509.7,510.77,509.29,510.08,2541.0,509.7,510.77,509.29,510.08,2541.0
2020-10-21 13:45:00,510.49,511.4,510.49,511.4,1805.0,510.49,511.4,510.49,511.4,1805.0
2020-10-21 13:50:00,511.98,512.65,511.36,511.37,3829.0,511.98,512.65,511.36,511.37,3829.0
2020-10-21 13:55:00,511.24,511.88,510.95,511.56,2200.0,511.24,511.88,510.95,511.56,2200.0
2020-10-21 14:00:00,511.25,512.28,510.96,512.06,3103.0,511.25,512.28,510.96,512.06,3103.0
2020-10-21 14:05:00,511.92,513.01,511.63,512.63,2637.0,511.92,513.01,511.63,512.63,2637.0
2020-10-21 14:10:00,512.63,512.63,512.19,512.53,1600.0,512.63,512.63,512.19,512.53,1600.0
2020-10-21 14:15:00,512.4,512.94,512.04,512.11,3115.0,512.4,512.94,512.04,512.11,3115.0
2020-10-21 14:20:00,512.2,512.2,511.67,512.15,1500.0,512.2,512.2,511.67,512.15,1500.0
2020-10-21 14:25:00,512.39,514.29,512.34,514.07,6004.0,512.39,514.29,512.34,514.07,6004.0
2020-10-21 14:30:00,513.89,514.27,513.52,514.27,4300.0,513.89,514.27,513.52,514.27,4300.0
2020-10-21 14:35:00,513.97,514.25,513.56,513.91,2900.0,513.97,514.25,513.56,513.91,2900.0
2020-10-21 14:40:00,513.73,514.86,513.5,514.03,3512.0,513.73,514.86,513.5,514.03,3512.0
2020-10-21 14:45:00,514.56,515.22,514.26,514.81,3619.0,514.56,515.22,514.26,514.81,3619.0
2020-10-21 14:50:00,515.2,515.25,514.47,515.02,2674.0,515.2,515.25,514.47,515.02,2674.0
2020-10-21 14:55:00,515.13,515.99,515.03,515.66,1943.0,515.13,515.99,515.03,515.66,1943.0
2020-10-21 15:00:00,515.88,515.88,513.4,514.12,4146.0,515.88,515.88,513.4,514.12,4146.0
2020-10-21 15:05:00,514.08,514.37,513.47,514.23,4635.0,514.08,514.37,513.47,514.23,4635.0
2020-10-21 15:10:00,513.88,514.03,512.93,513.44,3694.0,513.88,514.03,512.93,513.44,3694.0
2020-10-21 15:15:00,513.49,513.71,512.99,513.24,4113.0,513.49,513.71,512.99,513.24,4113.0
2020-10-21 15:20:00,513.61,514.2,513.61,514.17,2521.0,513.61,514.2,513.61,514.17,2521.0
2020-10-21 15:25:00,514.47,515.38,513.61,513.98,3239.0,514.47,515.38,513.61,513.98,3239.0
2020-10-21 15:30:00,514.38,514.38,512.31,512.31,3481.0,514.38,514.38,512.31,512.31,3481.0
2020-10-21 15:35:00,512.72,513.46,512.69,512.83,3334.0,512.72,513.46,512.69,512.83,3334.0
2020-10-21 15:40:00,512.95,513.07,511.76,512.23,9600.0,512.95,513.07,511.76,512.23,9600.0
2020-10-21 15:45:00,511.94,512.04,510.35,510.61,9583.0,511.94,512.04,510.35,510.61,9583.0
2020-10-21 15:50:00,510.56,511.62,510.3,510.39,17732.0,510.56,511.62,510.3,510.39,17732.0
2020-10-21 15:55:00,510.86,511.49,509.76,510.38,40508.0,510.86,511.49,509.76,510.38,40508.0
2020-10-22 09:30:00,511.7,513.55,510.6,510.63,14367.0,511.7,513.55,510.6,510.63,14367.0
2020-10-22 09:35:00,510.22,512.13,510.01,510.5,7762.0,510.22,512.13,510.01,510.5,7762.0
2020-10-22 09:40:00,510.83,510.88,509.0,509.95,8734.0,510.83,510.88,509.0,509.95,8734.0
2020-10-22 09:45:00,510.25,512.98,510.24,512.23,3949.0,510.25,512.98,510.24,512.23,3949.0
2020-10-22 09:50:00,512.71,512.86,511.57,512.2,3260.0,512.71,512.86,511.57,512.2,3260.0
2020-10-22 09:55:00,511.76,511.92,510.98,511.92,1021.0,511.76,511.92,510.98,511.92,1021.0
2020-10-22 10:00:00,510.81,511.76,508.17,508.63,9251.0,510.81,511.76,508.17,508.63,9251.0
2020-10-22 10:05:00,508.9,509.33,507.73,507.73,5887.0,508.9,509.33,507.73,507.73,5887.0
2020-10-22 10:10:00,507.56,508.23,507.02,507.85,2256.0,507.56,508.23,507.02,507.85,2256.0
2020-10-22 10:15:00,507.13,507.52,506.0,506.27,8242.0,507.13,507.52,506.0,506.27,8242.0
2020-10-22 10:20:00,506.0,506.39,502.67,503.29,14253.0,506.0,506.39,502.67,503.29,14253.0
2020-10-22 10:25:00,503.01,503.28,501.16,502.44,23421.0,503.01,503.28,501.16,502.44,23421.0
2020-10-22 10:30:00,502.12,502.52,499.02,500.46,14208.0,502.12,502.52,499.02,500.46,14208.0
2020-10-22 10:35:00,500.39,501.6,498.05,498.05,9568.0,500.39,501.6,498.05,498.05,9568.0
2020-10-22 10:40:00,498.0,498.78,496.46,497.05,8411.0,498.0,498.78,496.46,497.05,8411.0
2020-10-22 10:45:00,497.05,497.72,495.78,496.55,11795.0,497.05,497.72,495.78,496.55,11795.0
2020-10-22 10:50:00,497.15,499.55,495.17,497.66,10727.0,497.15,499.55,495.17,497.66,10727.0
2020-10-22 10:55:00,497.77,502.06,497.77,501.65,9086.0,497.77,502.06,497.77,501.65,9086.0
2020-10-22 11:00:00,501.23,502.29,500.64,502.12,5242.0,501.23,502.29,500.64,502.12,5242.0
2020-10-22 11:05:00,501.91,502.13,499.71,501.15,5743.0,501.91,502.13,499.71,501.15,5743.0
2020-10-22 11:10:00,500.9,504.19,500.7,504.05,5852.0,500.9,504.19,500.7,504.05,5852.0
2020-10-22 11:15:00,504.27,504.79,503.37,503.46,4733.0,504.27,504.79,503.37,503.46,4733.0
2020-10-22 11:20:00,502.93,505.52,502.93,505.1,5946.0,502.93,505.52,502.93,505.1,5946.0
2020-10-22 11:25:00,505.43,506.55,505.07,506.07,4211.0,505.43,506.55,505.07,506.07,4211.0
2020-10-22 11:30:00,506.88,506.88,504.27,504.27,4800.0,506.88,506.88,504.27,504.27,4800.0
2020-10-22 11:35:00,503.69,504.32,503.01,503.53,5152.0,503.69,504.32,503.01,503.53,5152.0
2020-10-22 11:40:00,503.84,505.24,503.83,504.51,1001.0,503.84,505.24,503.83,504.51,1001.0
2020-10-22 11:45:00,504.03,505.24,504.02,504.08,3132.0,504.03,505.24,504.02,504.08,3132.0
2020-10-22 11:50:00,504.34,505.0,503.5,503.51,2000.0,504.34,505.0,503.5,503.51,2000.0
2020-10-22 11:55:00,503.35,503.93,502.9,503.91,1625.0,503.35,503.93,502.9,503.91,1625.0
2020-10-22 12:00:00,503.32,503.56,503.09,503.22,1153.0,503.32,503.56,503.09,503.22,1153.0
2020-10-22 12:05:00,503.21,504.36,503.2,504.36,5307.0,503.21,504.36,503.2,504.36,5307.0
2020-10-22 12:10:00,504.61,504.61,503.34,503.34,1602.0,504.61,504.61,503.34,503.34,1602.0
2020-10-22 12:15:00,503.96,504.12,503.96,504.12,200.0,503.96,504.12,503.96,504.12,200.0
2020-10-22 12:20:00,503.51,503.51,501.93,502.01,2181.0,503.51,503.51,501.93,502.01,2181.0
2020-10-22 12:25:00,502.14,503.13,502.14,503.13,1912.0,502.14,503.13,502.14,503.13,1912.0
2020-10-22 12:30:00,503.13,503.13,501.59,501.59,1604.0,503.13,503.13,501.59,501.59,1604.0
2020-10-22 12:35:00,501.38,501.93,501.31,501.9,1265.0,501.38,501.93,501.31,501.9,1265.0
2020-10-22 12:40:00,502.11,502.11,501.08,501.25,1625.0,502.11,502.11,501.08,501.25,1625.0
2020-10-22 12:45:00,502.31,502.9,501.73,502.9,2110.0,502.31,502.9,501.73,502.9,2110.0
2020-10-22 12:50:00,503.08,503.87,502.99,503.39,705.0,503.08,503.87,502.99,503.39,705.0
2020-10-22 12:55:00,503.86,504.92,503.86,504.92,2734.0,503.86,504.92,503.86,504.92,2734.0
2020-10-22 13:00:00,504.9,505.0,504.17,504.63,1425.0,504.9,505.0,504.17,504.63,1425.0
2020-10-22 13:05:00,504.97,505.53,504.52,505.52,2000.0,504.97,505.53,504.52,505.52,2000.0
2020-10-22 13:10:00,505.14,506.07,505.13,505.33,5384.0,505.14,506.07,505.13,505.33,5384.0
2020-10-22 13:15:00,505.52,506.27,505.26,505.75,4202.0,505.52,506.27,505.26,505.75,4202.0
2020-10-22 13:20:00,505.67,506.0,505.66,505.74,815.0,505.67,506.0,505.66,505.74,815.0
2020-10-22 13:25:00,506.0,506.35,505.46,505.47,1405.0,506.0,506.35,505.46,505.47,1405.0
2020-10-22 13:30:00,505.84,506.34,505.16,505.33,1953.0,505.84,506.34,505.16,505.33,1953.0
2020-10-22 13:35:00,505.35,506.34,505.3,505.92,2988.0,505.35,506.34,505.3,505.92,2988.0
2020-10-22 13:40:00,506.24,507.48,506.12,506.84,3074.0,506.24,507.48,506.12,506.84,3074.0
2020-10-22 13:45:00,507.05,507.42,506.37,507.01,3630.0,507.05,507.42,506.37,507.01,3630.0
2020-10-22 13:50:00,507.23,508.28,506.96,506.99,4927.0,507.23,508.28,506.96,506.99,4927.0
2020-10-22 13:55:00,507.38,507.49,506.88,506.88,906.0,507.38,507.49,506.88,506.88,906.0
2020-10-22 14:00:00,506.84,507.2,506.28,506.8,3392.0,506.84,507.2,506.28,506.8,3392.0
2020-10-22 14:05:00,506.49,506.72,505.98,506.13,2654.0,506.49,506.72,505.98,506.13,2654.0
2020-10-22 14:10:00,505.58,506.26,505.57,505.82,3800.0,505.58,506.26,505.57,505.82,3800.0
2020-10-22 14:15:00,506.13,507.5,506.06,507.11,3744.0,506.13,507.5,506.06,507.11,3744.0
2020-10-22 14:20:00,506.75,507.16,506.6,507.16,3800.0,506.75,507.16,506.6,507.16,3800.0
2020-10-22 14:25:00,506.88,506.95,506.45,506.59,4294.0,506.88,506.95,506.45,506.59,4294.0
2020-10-22 14:30:00,506.49,507.69,505.59,507.5,4770.0,506.49,507.69,505.59,507.5,4770.0
2020-10-22 14:35:00,507.68,508.03,506.65,507.48,5697.0,507.68,508.03,506.65,507.48,5697.0
2020-10-22 14:40:00,507.34,507.51,506.25,506.25,2507.0,507.34,507.51,506.25,506.25,2507.0
2020-10-22 14:45:00,506.57,506.6,505.64,505.75,2753.0,506.57,506.6,505.64,505.75,2753.0
2020-10-22 14:50:00,506.02,506.86,505.29,506.02,4210.0,506.02,506.86,505.29,506.02,4210.0
2020-10-22 14:55:00,506.04,506.54,505.92,506.37,2425.0,506.04,506.54,505.92,506.37,2425.0
2020-10-22 15:00:00,506.37,506.53,505.89,506.53,4812.0,506.37,506.53,505.89,506.53,4812.0
2020-10-22 15:05:00,506.56,506.59,505.61,506.14,2890.0,506.56,506.59,505.61,506.14,2890.0
2020-10-22 15:10:00,506.1,506.1,504.92,505.13,2080.0,506.1,506.1,504.92,505.13,2080.0
2020-10-22 15:15:00,505.34,505.85,505.14,505.78,2881.0,505.34,505.85,505.14,505.78,2881.0
2020-10-22 15:20:00,505.78,506.25,505.7,505.72,1804.0,505.78,506.25,505.7,505.72,1804.0
2020-10-22 15:25:00,505.92,506.73,505.92,506.73,2250.0,505.92,506.73,505.92,506.73,2250.0
2020-10-22 15:30:00,506.64,506.81,506.25,506.39,2827.0,506.64,506.81,506.25,506.39,2827.0
2020-10-22 15:35:00,506.49,507.4,506.48,507.1,7600.0,506.49,507.4,506.48,507.1,7600.0
2020-10-22 15:40:00,507.25,507.99,507.25,507.58,10743.0,507.25,507.99,507.25,507.58,10743.0
2020-10-22 15:45:00,507.58,507.66,506.89,507.21,8684.0,507.58,507.66,506.89,507.21,8684.0
2020-10-22 15:50:00,507.38,507.63,506.83,507.26,14406.0,507.38,507.63,506.83,507.26,14406.0
2020-10-22 15:55:00,507.04,507.18,505.66,506.3,28246.0,507.04,507.18,505.66,506.3,28246.0
2020-10-23 09:30:00,509.09,509.99,507.55,508.11,15352.0,509.09,509.99,507.55,508.11,15352.0
2020-10-23 09:35:00,507.8,507.8,506.19,506.88,18166.0,507.8,507.8,506.19,506.88,18166.0
2020-10-23 09:40:00,506.91,508.64,505.23,508.64,3370.0,506.91,508.64,505.23,508.64,3370.0
2020-10-23 09:45:00,507.9,508.73,507.71,508.2,7369.0,507.9,508.73,507.71,508.2,7369.0
2020-10-23 09:50:00,507.64,508.72,507.36,508.72,1767.0,507.64,508.72,507.36,508.72,1767.0
2020-10-23 09:55:00,508.69,510.0,508.23,508.87,14549.0,508.69,510.0,508.23,508.87,14549.0
2020-10-23 10:00:00,508.86,509.36,506.71,508.81,3096.0,508.86,509.36,506.71,508.81,3096.0
2020-10-23 10:05:00,508.04,509.34,507.37,508.64,3703.0,508.04,509.34,507.37,508.64,3703.0
2020-10-23 10:10:00,508.89,511.03,508.49,511.03,3820.0,508.89,511.03,508.49,511.03,3820.0
2020-10-23 10:15:00,511.23,512.54,510.27,511.99,4549.0,511.23,512.54,510.27,511.99,4549.0
2020-10-23 10:20:00,511.91,512.3,510.3,510.44,4134.0,511.91,512.3,510.3,510.44,4134.0
2020-10-23 10:25:00,510.65,511.71,510.64,511.22,5092.0,510.65,511.71,510.64,511.22,5092.0
2020-10-23 10:30:00,511.39,512.06,510.89,511.65,8646.0,511.39,512.06,510.89,511.65,8646.0
2020-10-23 10:35:00,511.8,511.84,508.62,508.62,5111.0,511.8,511.84,508.62,508.62,5111.0
2020-10-23 10:40:00,509.05,510.14,508.92,509.37,5696.0,509.05,510.14,508.92,509.37,5696.0
2020-10-23 10:45:00,509.01,510.28,508.56,509.56,2140.0,509.01,510.28,508.56,509.56,2140.0
2020-10-23 10:50:00,509.99,510.12,509.16,509.53,4486.0,509.99,510.12,509.16,509.53,4486.0
2020-10-23 10:55:00,509.46,511.83,509.46,511.28,3757.0,509.46,511.83,509.46,511.28,3757.0
2020-10-23 11:00:00,510.76,512.52,510.66,512.45,2467.0,510.76,512.52,510.66,512.45,2467.0
2020-10-23 11:05:00,512.37,512.47,512.09,512.1,1019.0,512.37,512.47,512.09,512.1,1019.0
2020-10-23 11:10:00,512.28,512.53,511.47,512.19,5773.0,512.28,512.53,511.47,512.19,5773.0
2020-10-23 11:15:00,512.09,512.09,510.97,511.36,1900.0,512.09,512.09,510.97,511.36,1900.0
2020-10-23 11:20:00,511.3,511.53,508.79,509.21,2552.0,511.3,511.53,508.79,509.21,2552.0
2020-10-23 11:25:00,509.12,509.33,508.84,508.84,1128.0,509.12,509.33,508.84,508.84,1128.0
2020-10-23 11:30:00,508.83,509.24,508.42,509.13,1191.0,508.83,509.24,508.42,509.13,1191.0
2020-10-23 11:35:00,508.92,509.09,507.95,508.03,1555.0,508.92,509.09,507.95,508.03,1555.0
2020-10-23 11:40:00,507.8,509.51,507.8,508.83,2005.0,507.8,509.51,507.8,508.83,2005.0
2020-10-23 11:45:00,508.62,508.62,506.5,506.5,2098.0,508.62,508.62,506.5,506.5,2098.0
2020-10-23 11:50:00,507.68,508.4,507.6,508.17,3714.0,507.68,508.4,507.6,508.17,3714.0
2020-10-23 11:55:00,508.49,509.45,508.49,509.0,788.0,508.49,509.45,508.49,509.0,788.0
2020-10-23 12:00:00,508.81,509.5,508.41,509.5,1700.0,508.81,509.5,508.41,509.5,1700.0
2020-10-23 12:05:00,509.5,510.34,509.5,509.72,1783.0,509.5,510.34,509.5,509.72,1783.0
2020-10-23 12:10:00,509.85,510.09,509.85,510.09,300.0,509.85,510.09,509.85,510.09,300.0
2020-10-23 12:15:00,509.97,509.97,508.33,509.12,3141.0,509.97,509.97,508.33,509.12,3141.0
2020-10-23 12:20:00,508.73,508.73,507.65,508.42,900.0,508.73,508.73,507.65,508.42,900.0
2020-10-23 12:25:00,508.58,508.93,508.53,508.77,704.0,508.58,508.93,508.53,508.77,704.0
2020-10-23 12:30:00,508.79,509.9,508.78,509.49,2100.0,508.79,509.9,508.78,509.49,2100.0
2020-10-23 12:35:00,509.61,510.03,509.52,510.03,1155.0,509.61,510.03,509.52,510.03,1155.0
2020-10-23 12:40:00,510.27,510.55,509.67,510.04,2505.0,510.27,510.55,509.67,510.04,2505.0
2020-10-23 12:45:00,510.27,510.48,510.01,510.01,1537.0,510.27,510.48,510.01,510.01,1537.0
2020-10-23 12:50:00,510.29,510.49,510.26,510.37,1170.0,510.29,510.49,510.26,510.37,1170.0
2020-10-23 12:55:00,510.4,510.73,509.14,509.73,1372.0,510.4,510.73,509.14,509.73,1372.0
2020-10-23 13:00:00,509.32,510.65,509.32,510.32,1659.0,509.32,510.65,509.32,510.32,1659.0
2020-10-23 13:05:00,510.84,510.84,510.83,510.84,100.0,510.84,510.84,510.83,510.84,100.0
2020-10-23 13:10:00,510.84,511.15,510.44,510.9,1812.0,510.84,511.15,510.44,510.9,1812.0
2020-10-23 13:15:00,511.38,511.38,510.67,510.67,1459.0,511.38,511.38,510.67,510.67,1459.0
2020-10-23 13:20:00,510.97,512.54,510.97,512.24,2000.0,510.97,512.54,510.97,512.24,2000.0
2020-10-23 13:25:00,512.46,512.46,511.32,511.76,1750.0,512.46,512.46,511.32,511.76,1750.0
2020-10-23 13:30:00,511.76,511.98,511.32,511.32,3146.0,511.76,511.98,511.32,511.32,3146.0
2020-10-23 13:35:00,511.23,511.42,510.89,511.33,1300.0,511.23,511.42,510.89,511.33,1300.0
2020-10-23 13:40:00,510.9,511.44,510.75,511.25,2821.0,510.9,511.44,510.75,511.25,2821.0
2020-10-23 13:45:00,511.18,511.84,511.18,511.78,5106.0,511.18,511.84,511.18,511.78,5106.0
2020-10-23 13:50:00,511.99,512.12,511.93,512.01,900.0,511.99,512.12,511.93,512.01,900.0
2020-10-23 13:55:00,512.1,512.51,511.91,512.16,4060.0,512.1,512.51,511.91,512.16,4060.0
2020-10-23 14:00:00,512.02,512.41,512.01,512.41,1300.0,512.02,512.41,512.01,512.41,1300.0
2020-10-23 14:05:00,512.49,512.91,512.49,512.73,3169.0,512.49,512.91,512.49,512.73,3169.0
2020-10-23 14:10:00,512.79,513.15,512.44,513.15,2556.0,512.79,513.15,512.44,513.15,2556.0
2020-10-23 14:15:00,513.0,513.0,512.85,512.99,600.0,513.0,513.0,512.85,512.99,600.0
2020-10-23 14:20:00,512.82,513.19,512.82,513.19,2653.0,512.82,513.19,512.82,513.19,2653.0
2020-10-23 14:25:00,513.22,513.36,512.94,513.05,1150.0,513.22,513.36,512.94,513.05,1150.0
2020-10-23 14:30:00,512.87,512.93,512.75,512.82,700.0,512.87,512.93,512.75,512.82,700.0
2020-10-23 14:35:00,512.69,512.69,511.97,512.18,1101.0,512.69,512.69,511.97,512.18,1101.0
2020-10-23 14:40:00,512.1,512.41,512.1,512.13,1747.0,512.1,512.41,512.1,512.13,1747.0
2020-10-23 14:45:00,511.85,512.47,511.59,512.43,8219.0,511.85,512.47,511.59,512.43,8219.0
2020-10-23 14:50:00,512.48,512.84,511.08,511.23,2788.0,512.48,512.84,511.08,511.23,2788.0
2020-10-23 14:55:00,511.52,511.52,510.92,510.92,700.0,511.52,511.52,510.92,510.92,700.0
2020-10-23 15:00:00,511.0,511.5,510.86,511.49,1375.0,511.0,511.5,510.86,511.49,1375.0
2020-10-23 15:05:00,510.88,511.12,510.77,511.12,1510.0,510.88,511.12,510.77,511.12,1510.0
2020-10-23 15:10:00,511.15,511.95,511.15,511.95,1838.0,511.15,511.95,511.15,511.95,1838.0
2020-10-23 15:15:00,512.11,512.11,511.76,511.89,2687.0,512.11,512.11,511.76,511.89,2687.0
2020-10-23 15:20:00,512.1,512.66,511.96,512.36,3769.0,512.1,512.66,511.96,512.36,3769.0
2020-10-23 15:25:00,512.42,512.42,511.94,512.08,1450.0,512.42,512.42,511.94,512.08,1450.0
2020-10-23 15:30:00,511.62,511.87,511.14,511.49,3553.0,511.62,511.87,511.14,511.49,3553.0
2020-10-23 15:35:00,511.51,512.71,511.5,512.62,3796.0,511.51,512.71,511.5,512.62,3796.0
2020-10-23 15:40:00,512.72,513.06,512.36,512.96,1914.0,512.72,513.06,512.36,512.96,1914.0
2020-10-23 15:45:00,512.98,513.11,512.59,512.94,3131.0,512.98,513.11,512.59,512.94,3131.0
2020-10-23 15:50:00,512.85,513.29,512.58,513.28,5400.0,512.85,513.29,512.58,513.28,5400.0
2020-10-23 15:55:00,513.29,514.23,513.02,513.96,23473.0,513.29,514.23,513.02,513.96,23473.0
2020-10-26 09:30:00,518.01,521.36,516.04,520.25,61283.0,518.01,521.36,516.04,520.25,61283.0
2020-10-26 09:35:00,520.0,521.4,519.52,520.48,12092.0,520.0,521.4,519.52,520.48,12092.0
2020-10-26 09:40:00,520.46,521.74,518.4,519.5,11812.0,520.46,521.74,518.4,519.5,11812.0
2020-10-26 09:45:00,518.65,519.68,517.55,518.03,14840.0,518.65,519.68,517.55,518.03,14840.0
2020-10-26 09:50:00,518.25,519.84,518.23,519.34,11664.0,518.25,519.84,518.23,519.34,11664.0
2020-10-26 09:55:00,519.42,520.71,518.46,520.08,9126.0,519.42,520.71,518.46,520.08,9126.0
2020-10-26 10:00:00,519.6,521.86,518.57,521.0,22298.0,519.6,521.86,518.57,521.0,22298.0
2020-10-26 10:05:00,521.0,521.12,518.2,519.15,11202.0,521.0,521.12,518.2,519.15,11202.0
2020-10-26 10:10:00,518.5,518.9,516.04,516.34,10461.0,518.5,518.9,516.04,516.34,10461.0
2020-10-26 10:15:00,516.0,517.34,515.58,515.94,13395.0,516.0,517.34,515.58,515.94,13395.0
2020-10-26 10:20:00,516.09,516.29,514.04,514.41,20848.0,516.09,516.29,514.04,514.41,20848.0
2020-10-26 10:25:00,514.41,514.54,510.99,511.0,13260.0,514.41,514.54,510.99,511.0,13260.0
2020-10-26 10:30:00,511.0,511.27,509.18,510.51,15398.0,511.0,511.27,509.18,510.51,15398.0
2020-10-26 10:35:00,510.29,511.09,509.25,511.09,5618.0,510.29,511.09,509.25,511.09,5618.0
2020-10-26 10:40:00,510.71,512.57,510.62,512.2,5141.0,510.71,512.57,510.62,512.2,5141.0
2020-10-26 10:45:00,512.51,512.53,509.93,510.4,7727.0,512.51,512.53,509.93,510.4,7727.0
2020-10-26 10:50:00,509.6,509.6,507.18,507.39,5564.0,509.6,509.6,507.18,507.39,5564.0
2020-10-26 10:55:00,507.65,507.99,506.64,507.7,5433.0,507.65,507.99,506.64,507.7,5433.0
2020-10-26 11:00:00,507.22,507.29,504.19,505.31,8246.0,507.22,507.29,504.19,505.31,8246.0
2020-10-26 11:05:00,504.58,505.78,503.98,504.58,13666.0,504.58,505.78,503.98,504.58,13666.0
2020-10-26 11:10:00,504.79,505.51,504.5,505.27,2309.0,504.79,505.51,504.5,505.27,2309.0
2020-10-26 11:15:00,505.08,505.08,502.37,502.61,8722.0,505.08,505.08,502.37,502.61,8722.0
2020-10-26 11:20:00,502.86,504.46,502.74,503.66,9163.0,502.86,504.46,502.74,503.66,9163.0
2020-10-26 11:25:00,503.76,504.32,503.23,503.53,9972.0,503.76,504.32,503.23,503.53,9972.0
2020-10-26 11:30:00,503.37,504.38,501.61,501.61,17116.0,503.37,504.38,501.61,501.61,17116.0
2020-10-26 11:35:00,501.95,503.5,501.94,503.23,7815.0,501.95,503.5,501.94,503.23,7815.0
2020-10-26 11:40:00,504.0,504.04,502.07,502.52,3194.0,504.0,504.04,502.07,502.52,3194.0
2020-10-26 11:45:00,503.22,504.23,503.22,503.66,2100.0,503.22,504.23,503.22,503.66,2100.0
2020-10-26 11:50:00,503.55,505.45,502.94,505.34,10783.0,503.55,505.45,502.94,505.34,10783.0
2020-10-26 11:55:00,505.39,505.67,502.68,503.01,11247.0,505.39,505.67,502.68,503.01,11247.0
2020-10-26 12:00:00,503.26,503.67,502.24,503.6,6876.0,503.26,503.67,502.24,503.6,6876.0
2020-10-26 12:05:00,503.34,504.41,502.87,503.89,16897.0,503.34,504.41,502.87,503.89,16897.0
2020-10-26 12:10:00,503.86,505.01,503.0,503.41,7893.0,503.86,505.01,503.0,503.41,7893.0
2020-10-26 12:15:00,503.52,504.07,502.86,503.94,7225.0,503.52,504.07,502.86,503.94,7225.0
2020-10-26 12:20:00,503.91,504.25,502.81,503.56,7039.0,503.91,504.25,502.81,503.56,7039.0
2020-10-26 12:25:00,504.0,504.88,503.41,504.19,6065.0,504.0,504.88,503.41,504.19,6065.0
2020-10-26 12:30:00,503.46,503.52,501.84,501.84,7920.0,503.46,503.52,501.84,501.84,7920.0
2020-10-26 12:35:00,502.14,502.2,501.19,501.19,4490.0,502.14,502.2,501.19,501.19,4490.0
2020-10-26 12:40:00,501.58,501.91,500.86,501.23,4257.0,501.58,501.91,500.86,501.23,4257.0
2020-10-26 12:45:00,501.14,501.14,499.24,499.34,8755.0,501.14,501.14,499.24,499.34,8755.0
2020-10-26 12:50:00,499.44,499.66,498.6,499.44,13178.0,499.44,499.66,498.6,499.44,13178.0
2020-10-26 12:55:00,499.51,500.73,499.29,499.49,6090.0,499.51,500.73,499.29,499.49,6090.0
2020-10-26 13:00:00,499.33,499.52,497.34,497.94,16979.0,499.33,499.52,497.34,497.94,16979.0
2020-10-26 13:05:00,497.7,497.7,496.34,496.84,12306.0,497.7,497.7,496.34,496.84,12306.0
2020-10-26 13:10:00,497.57,498.16,496.84,498.06,9135.0,497.57,498.16,496.84,498.06,9135.0
2020-10-26 13:15:00,498.17,498.17,495.65,495.98,8421.0,498.17,498.17,495.65,495.98,8421.0
2020-10-26 13:20:00,495.58,496.34,495.03,495.31,11219.0,495.58,496.34,495.03,495.31,11219.0
2020-10-26 13:25:00,495.46,495.48,493.6,494.65,12885.0,495.46,495.48,493.6,494.65,12885.0
2020-10-26 13:30:00,494.42,494.73,492.93,493.69,6537.0,494.42,494.73,492.93,493.69,6537.0
2020-10-26 13:35:00,493.38,494.58,493.29,493.74,6039.0,493.38,494.58,493.29,493.74,6039.0
2020-10-26 13:40:00,493.98,494.32,492.51,494.0,10923.0,493.98,494.32,492.51,494.0,10923.0
2020-10-26 13:45:00,494.47,496.3,494.05,496.3,5302.0,494.47,496.3,494.05,496.3,5302.0
2020-10-26 13:50:00,496.18,498.47,496.18,498.04,8335.0,496.18,498.47,496.18,498.04,8335.0
2020-10-26 13:55:00,498.08,498.38,495.76,496.57,14578.0,498.08,498.38,495.76,496.57,14578.0
2020-10-26 14:00:00,496.94,498.64,496.86,497.62,6954.0,496.94,498.64,496.86,497.62,6954.0
2020-10-26 14:05:00,497.99,499.19,497.63,497.63,6269.0,497.99,499.19,497.63,497.63,6269.0
2020-10-26 14:10:00,497.12,498.71,497.03,498.44,3738.0,497.12,498.71,497.03,498.44,3738.0
2020-10-26 14:15:00,498.48,499.92,498.48,499.07,3201.0,498.48,499.92,498.48,499.07,3201.0
2020-10-26 14:20:00,498.76,499.31,498.04,499.21,5349.0,498.76,499.31,498.04,499.21,5349.0
2020-10-26 14:25:00,499.01,501.01,498.77,500.65,3142.0,499.01,501.01,498.77,500.65,3142.0
2020-10-26 14:30:00,500.55,500.76,500.19,500.51,3626.0,500.55,500.76,500.19,500.51,3626.0
2020-10-26 14:35:00,500.26,500.53,499.53,499.82,12530.0,500.26,500.53,499.53,499.82,12530.0
2020-10-26 14:40:00,500.04,500.25,498.36,498.67,9195.0,500.04,500.25,498.36,498.67,9195.0
2020-10-26 14:45:00,498.23,498.45,497.32,497.32,4767.0,498.23,498.45,497.32,497.32,4767.0
2020-10-26 14:50:00,497.09,498.37,497.09,497.85,7321.0,497.09,498.37,497.09,497.85,7321.0
2020-10-26 14:55:00,497.7,498.54,497.44,497.78,6406.0,497.7,498.54,497.44,497.78,6406.0
2020-10-26 15:00:00,497.6,498.71,497.37,498.05,5026.0,497.6,498.71,497.37,498.05,5026.0
2020-10-26 15:05:00,498.23,498.23,496.86,497.3,6222.0,498.23,498.23,496.86,497.3,6222.0
2020-10-26 15:10:00,497.49,498.05,496.91,497.0,5939.0,497.49,498.05,496.91,497.0,5939.0
2020-10-26 15:15:00,497.2,497.77,496.74,497.32,9243.0,497.2,497.77,496.74,497.32,9243.0
2020-10-26 15:20:00,497.31,497.92,496.42,496.45,9545.0,497.31,497.92,496.42,496.45,9545.0
2020-10-26 15:25:00,496.58,497.47,496.57,497.35,7324.0,496.58,497.47,496.57,497.35,7324.0
2020-10-26 15:30:00,497.38,498.32,496.21,498.25,12548.0,497.38,498.32,496.21,498.25,12548.0
2020-10-26 15:35:00,498.29,499.14,496.28,499.14,15861.0,498.29,499.14,496.28,499.14,15861.0
2020-10-26 15:40:00,499.27,500.95,499.27,500.67,17829.0,499.27,500.95,499.27,500.67,17829.0
2020-10-26 15:45:00,500.42,500.66,499.52,499.64,24274.0,500.42,500.66,499.52,499.64,24274.0
2020-10-26 15:50:00,499.67,500.83,499.67,500.8,16866.0,499.67,500.83,499.67,500.8,16866.0
2020-10-26 15:55:00,500.91,502.13,500.67,502.06,64736.0,500.91,502.13,500.67,502.06,64736.0
2020-10-27 09:30:00,508.79,509.99,503.61,505.42,38554.0,508.79,509.99,503.61,505.42,38554.0
2020-10-27 09:35:00,505.39,510.0,504.95,508.0,25149.0,505.39,510.0,504.95,508.0,25149.0
2020-10-27 09:40:00,507.5,509.03,505.74,508.16,10772.0,507.5,509.03,505.74,508.16,10772.0
2020-10-27 09:45:00,507.53,509.0,505.54,505.98,13699.0,507.53,509.0,505.54,505.98,13699.0
2020-10-27 09:50:00,505.93,508.77,504.88,507.67,14535.0,505.93,508.77,504.88,507.67,14535.0
2020-10-27 09:55:00,507.8,508.8,505.56,506.31,4526.0,507.8,508.8,505.56,506.31,4526.0
2020-10-27 10:00:00,506.49,507.08,504.64,504.65,5798.0,506.49,507.08,504.64,504.65,5798.0
2020-10-27 10:05:00,504.13,505.28,503.65,503.75,16204.0,504.13,505.28,503.65,503.75,16204.0
2020-10-27 10:10:00,504.03,505.53,502.78,503.71,19175.0,504.03,505.53,502.78,503.71,19175.0
2020-10-27 10:15:00,503.57,503.79,501.43,501.43,4979.0,503.57,503.79,501.43,501.43,4979.0
2020-10-27 10:20:00,501.24,501.81,500.6,501.16,5702.0,501.24,501.81,500.6,501.16,5702.0
2020-10-27 10:25:00,501.16,502.75,501.0,501.68,12494.0,501.16,502.75,501.0,501.68,12494.0
2020-10-27 10:30:00,501.44,503.74,500.93,503.73,6802.0,501.44,503.74,500.93,503.73,6802.0
2020-10-27 10:35:00,504.02,504.05,502.54,503.88,4577.0,504.02,504.05,502.54,503.88,4577.0
2020-10-27 10:40:00,504.39,504.39,502.08,504.37,5814.0,504.39,504.39,502.08,504.37,5814.0
2020-10-27 10:45:00,503.94,506.11,503.94,505.26,4244.0,503.94,506.11,503.94,505.26,4244.0
2020-10-27 10:50:00,505.7,505.73,503.75,504.24,4010.0,505.7,505.73,503.75,504.24,4010.0
2020-10-27 10:55:00,504.79,504.96,503.85,504.11,4203.0,504.79,504.96,503.85,504.11,4203.0
2020-10-27 11:00:00,504.11,504.11,503.19,503.98,3194.0,504.11,504.11,503.19,503.98,3194.0
2020-10-27 11:05:00,503.95,504.13,503.42,503.85,1431.0,503.95,504.13,503.42,503.85,1431.0
2020-10-27 11:10:00,503.94,505.39,503.94,504.84,2347.0,503.94,505.39,503.94,504.84,2347.0
2020-10-27 11:15:00,505.31,505.74,504.58,505.33,8469.0,505.31,505.74,504.58,505.33,8469.0
2020-10-27 11:20:00,505.0,506.79,504.67,506.79,4652.0,505.0,506.79,504.67,506.79,4652.0
2020-10-27 11:25:00,506.34,506.41,505.0,505.58,4217.0,506.34,506.41,505.0,505.58,4217.0
2020-10-27 11:30:00,505.38,505.5,504.21,504.87,7345.0,505.38,505.5,504.21,504.87,7345.0
2020-10-27 11:35:00,504.87,505.88,504.85,505.31,5919.0,504.87,505.88,504.85,505.31,5919.0
2020-10-27 11:40:00,505.59,506.12,505.39,505.39,4124.0,505.59,506.12,505.39,505.39,4124.0
2020-10-27 11:45:00,504.94,504.94,503.82,504.0,1800.0,504.94,504.94,503.82,504.0,1800.0
2020-10-27 11:50:00,504.31,505.13,504.18,504.66,2614.0,504.31,505.13,504.18,504.66,2614.0
2020-10-27 11:55:00,504.44,505.47,504.44,505.45,2302.0,504.44,505.47,504.44,505.45,2302.0
2020-10-27 12:00:00,505.17,505.17,504.37,504.77,5048.0,505.17,505.17,504.37,504.77,5048.0
2020-10-27 12:05:00,504.26,504.26,503.25,503.31,3217.0,504.26,504.26,503.25,503.31,3217.0
2020-10-27 12:10:00,503.59,503.6,502.25,502.26,4203.0,503.59,503.6,502.25,502.26,4203.0
2020-10-27 12:15:00,502.01,502.57,501.28,501.93,5286.0,502.01,502.57,501.28,501.93,5286.0
2020-10-27 12:20:00,501.45,502.85,501.36,501.47,3486.0,501.45,502.85,501.36,501.47,3486.0
2020-10-27 12:25:00,501.66,502.44,501.22,501.22,3888.0,501.66,502.44,501.22,501.22,3888.0
2020-10-27 12:30:00,501.3,501.82,500.95,501.09,10062.0,501.3,501.82,500.95,501.09,10062.0
2020-10-27 12:35:00,501.29,502.21,501.0,501.86,4625.0,501.29,502.21,501.0,501.86,4625.0
2020-10-27 12:40:00,501.78,502.79,501.18,501.76,4703.0,501.78,502.79,501.18,501.76,4703.0
2020-10-27 12:45:00,501.68,502.37,501.18,502.27,2887.0,501.68,502.37,501.18,502.27,2887.0
2020-10-27 12:50:00,502.24,502.56,501.35,502.17,2130.0,502.24,502.56,501.35,502.17,2130.0
2020-10-27 12:55:00,501.83,502.3,500.91,501.25,6103.0,501.83,502.3,500.91,501.25,6103.0
2020-10-27 13:00:00,501.34,502.08,501.17,501.94,2893.0,501.34,502.08,501.17,501.94,2893.0
2020-10-27 13:05:00,502.18,502.64,502.12,502.2,3051.0,502.18,502.64,502.12,502.2,3051.0
2020-10-27 13:10:00,501.87,501.87,500.6,500.61,2817.0,501.87,501.87,500.6,500.61,2817.0
2020-10-27 13:15:00,500.6,500.82,499.26,499.27,5007.0,500.6,500.82,499.26,499.27,5007.0
2020-10-27 13:20:00,499.5,501.04,499.22,501.04,4889.0,499.5,501.04,499.22,501.04,4889.0
2020-10-27 13:25:00,500.58,501.24,500.33,501.12,2765.0,500.58,501.24,500.33,501.12,2765.0
2020-10-27 13:30:00,501.2,502.29,500.72,501.75,3341.0,501.2,502.29,500.72,501.75,3341.0
2020-10-27 13:35:00,501.9,503.0,501.89,502.82,3658.0,501.9,503.0,501.89,502.82,3658.0
2020-10-27 13:40:00,502.82,503.22,502.5,502.71,5395.0,502.82,503.22,502.5,502.71,5395.0
2020-10-27 13:45:00,502.51,503.64,502.51,503.18,6672.0,502.51,503.64,502.51,503.18,6672.0
2020-10-27 13:50:00,503.4,503.86,502.48,503.05,3268.0,503.4,503.86,502.48,503.05,3268.0
2020-10-27 13:55:00,502.56,503.31,502.56,503.09,1725.0,502.56,503.31,502.56,503.09,1725.0
2020-10-27 14:00:00,502.86,503.06,501.73,501.82,1548.0,502.86,503.06,501.73,501.82,1548.0
2020-10-27 14:05:00,501.48,502.13,500.83,502.13,3770.0,501.48,502.13,500.83,502.13,3770.0
2020-10-27 14:10:00,502.17,502.43,501.61,502.43,6615.0,502.17,502.43,501.61,502.43,6615.0
2020-10-27 14:15:00,502.3,502.36,500.55,500.62,5906.0,502.3,502.36,500.55,500.62,5906.0
2020-10-27 14:20:00,500.55,501.62,500.54,501.62,4318.0,500.55,501.62,500.54,501.62,4318.0
2020-10-27 14:25:00,501.67,502.2,501.45,501.89,3501.0,501.67,502.2,501.45,501.89,3501.0
2020-10-27 14:30:00,501.94,502.11,500.7,501.05,3876.0,501.94,502.11,500.7,501.05,3876.0
2020-10-27 14:35:00,501.07,501.1,500.17,500.17,2181.0,501.07,501.1,500.17,500.17,2181.0
2020-10-27 14:40:00,500.46,500.51,499.66,499.66,2858.0,500.46,500.51,499.66,499.66,2858.0
2020-10-27 14:45:00,499.57,500.77,498.6,500.46,5137.0,499.57,500.77,498.6,500.46,5137.0
2020-10-27 14:50:00,500.46,500.62,499.49,500.24,3924.0,500.46,500.62,499.49,500.24,3924.0
2020-10-27 14:55:00,500.47,500.57,499.79,500.4,4550.0,500.47,500.57,499.79,500.4,4550.0
2020-10-27 15:00:00,500.24,501.23,500.21,500.61,4785.0,500.24,501.23,500.21,500.61,4785.0
2020-10-27 15:05:00,500.55,500.55,499.16,499.16,4226.0,500.55,500.55,499.16,499.16,4226.0
2020-10-27 15:10:00,499.33,499.86,499.01,499.33,3425.0,499.33,499.86,499.01,499.33,3425.0
2020-10-27 15:15:00,499.43,499.48,498.6,499.05,6150.0,499.43,499.48,498.6,499.05,6150.0
2020-10-27 15:20:00,499.06,499.37,498.7,499.02,15214.0,499.06,499.37,498.7,499.02,15214.0
2020-10-27 15:25:00,499.16,499.41,498.52,499.41,14436.0,499.16,499.41,498.52,499.41,14436.0
2020-10-27 15:30:00,499.25,500.1,499.06,499.22,9835.0,499.25,500.1,499.06,499.22,9835.0
2020-10-27 15:35:00,499.24,500.61,498.82,500.47,8568.0,499.24,500.61,498.82,500.47,8568.0
2020-10-27 15:40:00,500.32,501.53,500.32,500.97,11797.0,500.32,501.53,500.32,500.97,11797.0
2020-10-27 15:45:00,501.22,501.22,499.0,500.15,9080.0,501.22,501.22,499.0,500.15,9080.0
2020-10-27 15:50:00,500.06,500.99,499.43,500.88,17125.0,500.06,500.99,499.43,500.88,17125.0
2020-10-27 15:55:00,501.0,501.0,499.1,499.91,43835.0,501.0,501.0,499.1,499.91,43835.0
2020-10-28 09:30:00,486.95,488.72,482.95,486.84,77436.0,486.95,488.72,482.95,486.84,77436.0
2020-10-28 09:35:00,487.53,487.64,482.1,484.71,29117.0,487.53,487.64,482.1,484.71,29117.0
2020-10-28 09:40:00,484.72,485.0,481.0,483.49,24083.0,484.72,485.0,481.0,483.49,24083.0
2020-10-28 09:45:00,483.8,487.96,483.79,485.82,19627.0,483.8,487.96,483.79,485.82,19627.0
2020-10-28 09:50:00,485.53,486.05,480.93,481.71,16129.0,485.53,486.05,480.93,481.71,16129.0
2020-10-28 09:55:00,481.51,486.1,481.2,486.1,14675.0,481.51,486.1,481.2,486.1,14675.0
2020-10-28 10:00:00,485.7,486.33,484.25,485.46,24050.0,485.7,486.33,484.25,485.46,24050.0
2020-10-28 10:05:00,485.09,485.93,484.14,485.05,13020.0,485.09,485.93,484.14,485.05,13020.0
2020-10-28 10:10:00,484.7,485.92,484.07,485.44,8994.0,484.7,485.92,484.07,485.44,8994.0
2020-10-28 10:15:00,485.1,485.1,481.57,482.06,14161.0,485.1,485.1,481.57,482.06,14161.0
2020-10-28 10:20:00,481.98,482.8,481.19,482.01,13151.0,481.98,482.8,481.19,482.01,13151.0
2020-10-28 10:25:00,482.11,482.45,480.52,481.36,12230.0,482.11,482.45,480.52,481.36,12230.0
2020-10-28 10:30:00,481.33,484.5,481.07,483.72,13832.0,481.33,484.5,481.07,483.72,13832.0
2020-10-28 10:35:00,484.11,485.63,483.65,484.04,9490.0,484.11,485.63,483.65,484.04,9490.0
2020-10-28 10:40:00,484.06,484.66,482.78,483.29,8374.0,484.06,484.66,482.78,483.29,8374.0
2020-10-28 10:45:00,484.58,484.58,481.36,481.37,8124.0,484.58,484.58,481.36,481.37,8124.0
2020-10-28 10:50:00,481.37,482.48,480.75,481.31,8430.0,481.37,482.48,480.75,481.31,8430.0
2020-10-28 10:55:00,482.06,483.65,481.57,483.65,6945.0,482.06,483.65,481.57,483.65,6945.0
2020-10-28 11:00:00,483.59,483.83,481.48,481.8,18994.0,483.59,483.83,481.48,481.8,18994.0
2020-10-28 11:05:00,481.86,483.41,481.85,482.72,24977.0,481.86,483.41,481.85,482.72,24977.0
2020-10-28 11:10:00,482.59,483.88,482.26,483.85,23009.0,482.59,483.88,482.26,483.85,23009.0
2020-10-28 11:15:00,483.94,484.8,482.8,483.1,6192.0,483.94,484.8,482.8,483.1,6192.0
2020-10-28 11:20:00,483.29,483.33,480.45,480.45,11583.0,483.29,483.33,480.45,480.45,11583.0
2020-10-28 11:25:00,480.38,481.92,480.25,481.43,11002.0,480.38,481.92,480.25,481.43,11002.0
2020-10-28 11:30:00,480.85,481.48,480.21,481.0,14858.0,480.85,481.48,480.21,481.0,14858.0
2020-10-28 11:35:00,481.2,482.01,481.03,481.8,13720.0,481.2,482.01,481.03,481.8,13720.0
2020-10-28 11:40:00,481.74,483.16,481.29,482.86,11460.0,481.74,483.16,481.29,482.86,11460.0
2020-10-28 11:45:00,483.01,483.48,482.38,482.38,11239.0,483.01,483.48,482.38,482.38,11239.0
2020-10-28 11:50:00,482.05,483.36,481.7,483.36,9828.0,482.05,483.36,481.7,483.36,9828.0
2020-10-28 11:55:00,483.19,483.19,481.98,481.98,5335.0,483.19,483.19,481.98,481.98,5335.0
2020-10-28 12:00:00,482.26,482.87,481.9,482.87,9888.0,482.26,482.87,481.9,482.87,9888.0
2020-10-28 12:05:00,482.63,483.51,482.3,482.58,4116.0,482.63,483.51,482.3,482.58,4116.0
2020-10-28 12:10:00,482.62,483.86,482.46,483.81,5684.0,482.62,483.86,482.46,483.81,5684.0
2020-10-28 12:15:00,483.96,484.0,483.23,483.34,4241.0,483.96,484.0,483.23,483.34,4241.0
2020-10-28 12:20:00,483.52,483.52,482.67,483.22,4968.0,483.52,483.52,482.67,483.22,4968.0
2020-10-28 12:25:00,483.5,483.69,481.7,482.02,8443.0,483.5,483.69,481.7,482.02,8443.0
2020-10-28 12:30:00,481.8,482.57,481.57,482.46,4590.0,481.8,482.57,481.57,482.46,4590.0
2020-10-28 12:35:00,482.46,482.9,482.14,482.77,6073.0,482.46,482.9,482.14,482.77,6073.0
2020-10-28 12:40:00,482.67,482.67,481.67,481.85,7607.0,482.67,482.67,481.67,481.85,7607.0
2020-10-28 12:45:00,481.84,482.13,481.0,481.0,4662.0,481.84,482.13,481.0,481.0,4662.0
2020-10-28 12:50:00,480.9,482.22,480.89,482.2,7543.0,480.9,482.22,480.89,482.2,7543.0
2020-10-28 12:55:00,482.22,483.66,482.19,482.86,7993.0,482.22,483.66,482.19,482.86,7993.0
2020-10-28 13:00:00,482.81,483.43,482.53,483.02,8876.0,482.81,483.43,482.53,483.02,8876.0
2020-10-28 13:05:00,483.02,483.49,481.81,481.82,40987.0,483.02,483.49,481.81,481.82,40987.0
2020-10-28 13:10:00,481.82,481.82,481.04,481.62,5161.0,481.82,481.82,481.04,481.62,5161.0
2020-10-28 13:15:00,481.6,481.62,480.25,481.19,5433.0,481.6,481.62,480.25,481.19,5433.0
2020-10-28 13:20:00,481.19,481.19,480.15,480.48,6183.0,481.19,481.19,480.15,480.48,6183.0
2020-10-28 13:25:00,480.56,482.17,480.56,482.17,4413.0,480.56,482.17,480.56,482.17,4413.0
2020-10-28 13:30:00,482.25,484.2,482.25,484.2,8005.0,482.25,484.2,482.25,484.2,8005.0
2020-10-28 13:35:00,484.27,485.33,484.2,484.45,8412.0,484.27,485.33,484.2,484.45,8412.0
2020-10-28 13:40:00,484.51,484.71,483.6,484.44,5207.0,484.51,484.71,483.6,484.44,5207.0
2020-10-28 13:45:00,484.62,485.13,483.95,484.88,3524.0,484.62,485.13,483.95,484.88,3524.0
2020-10-28 13:50:00,484.54,485.59,484.54,485.07,6768.0,484.54,485.59,484.54,485.07,6768.0
2020-10-28 13:55:00,485.24,485.52,484.74,485.16,4275.0,485.24,485.52,484.74,485.16,4275.0
2020-10-28 14:00:00,484.92,485.55,484.37,485.01,4430.0,484.92,485.55,484.37,485.01,4430.0
2020-10-28 14:05:00,484.83,485.32,484.55,485.13,3161.0,484.83,485.32,484.55,485.13,3161.0
2020-10-28 14:10:00,485.13,485.3,483.6,483.6,6055.0,485.13,485.3,483.6,483.6,6055.0
2020-10-28 14:15:00,483.74,484.19,483.51,483.66,5527.0,483.74,484.19,483.51,483.66,5527.0
2020-10-28 14:20:00,483.78,485.55,483.76,485.55,5208.0,483.78,485.55,483.76,485.55,5208.0
2020-10-28 14:25:00,485.55,486.26,485.35,486.05,2647.0,485.55,486.26,485.35,486.05,2647.0
2020-10-28 14:30:00,486.33,486.66,484.89,485.26,5796.0,486.33,486.66,484.89,485.26,5796.0
2020-10-28 14:35:00,485.08,485.28,484.75,485.14,6287.0,485.08,485.28,484.75,485.14,6287.0
2020-10-28 14:40:00,485.32,486.35,485.16,486.03,3666.0,485.32,486.35,485.16,486.03,3666.0
2020-10-28 14:45:00,485.77,485.97,485.21,485.56,4440.0,485.77,485.97,485.21,485.56,4440.0
2020-10-28 14:50:00,485.88,486.29,484.7,484.83,12728.0,485.88,486.29,484.7,484.83,12728.0
2020-10-28 14:55:00,485.24,486.93,484.84,486.69,9399.0,485.24,486.93,484.84,486.69,9399.0
2020-10-28 15:00:00,486.81,486.98,486.0,486.23,9681.0,486.81,486.98,486.0,486.23,9681.0
2020-10-28 15:05:00,486.29,487.71,486.08,486.92,11902.0,486.29,487.71,486.08,486.92,11902.0
2020-10-28 15:10:00,486.96,487.86,486.47,487.07,7968.0,486.96,487.86,486.47,487.07,7968.0
2020-10-28 15:15:00,486.67,487.26,485.71,485.91,9090.0,486.67,487.26,485.71,485.91,9090.0
2020-10-28 15:20:00,486.01,488.68,486.01,488.63,7519.0,486.01,488.68,486.01,488.63,7519.0
2020-10-28 15:25:00,489.27,489.27,487.88,488.0,7798.0,489.27,489.27,487.88,488.0,7798.0
2020-10-28 15:30:00,488.12,489.92,488.12,489.81,5992.0,488.12,489.92,488.12,489.81,5992.0
2020-10-28 15:35:00,489.77,489.82,487.58,488.0,23893.0,489.77,489.82,487.58,488.0,23893.0
2020-10-28 15:40:00,487.96,488.86,487.77,488.06,12705.0,487.96,488.86,487.77,488.06,12705.0
2020-10-28 15:45:00,488.09,489.09,486.89,486.9,16724.0,488.09,489.09,486.89,486.9,16724.0
2020-10-28 15:50:00,486.74,487.87,485.56,485.56,36061.0,486.74,487.87,485.56,485.56,36061.0
2020-10-28 15:55:00,486.23,486.23,482.79,484.47,58625.0,486.23,486.23,482.79,484.47,58625.0
2020-10-29 09:30:00,497.0,506.0,495.0,505.0,107697.0,497.0,506.0,495.0,505.0,107697.0
2020-10-29 09:35:00,505.79,505.99,495.14,498.2,47213.0,505.79,505.99,495.14,498.2,47213.0
2020-10-29 09:40:00,498.2,499.45,493.0,496.45,77985.0,498.2,499.45,493.0,496.45,77985.0
2020-10-29 09:45:00,496.39,499.0,495.0,497.74,82180.0,496.39,499.0,495.0,497.74,82180.0
2020-10-29 09:50:00,497.79,504.91,497.79,503.83,109050.0,497.79,504.91,497.79,503.83,109050.0
2020-10-29 09:55:00,503.33,508.42,502.71,503.35,60737.0,503.33,508.42,502.71,503.35,60737.0
2020-10-29 10:00:00,503.82,505.0,502.32,503.26,38459.0,503.82,505.0,502.32,503.26,38459.0
2020-10-29 10:05:00,502.88,503.11,500.21,501.17,19088.0,502.88,503.11,500.21,501.17,19088.0
2020-10-29 10:10:00,501.22,501.73,498.0,499.95,26425.0,501.22,501.73,498.0,499.95,26425.0
2020-10-29 10:15:00,500.0,503.03,499.51,502.86,27698.0,500.0,503.03,499.51,502.86,27698.0
2020-10-29 10:20:00,502.89,506.0,502.89,504.13,22166.0,502.89,506.0,502.89,504.13,22166.0
2020-10-29 10:25:00,504.08,505.74,503.32,505.74,23790.0,504.08,505.74,503.32,505.74,23790.0
2020-10-29 10:30:00,505.42,505.42,499.1,500.44,17866.0,505.42,505.42,499.1,500.44,17866.0
2020-10-29 10:35:00,501.11,501.16,498.1,498.1,26181.0,501.11,501.16,498.1,498.1,26181.0
2020-10-29 10:40:00,498.67,498.84,496.39,497.89,9408.0,498.67,498.84,496.39,497.89,9408.0
2020-10-29 10:45:00,498.01,498.48,494.01,495.89,28305.0,498.01,498.48,494.01,495.89,28305.0
2020-10-29 10:50:00,496.0,496.73,494.08,496.73,20354.0,496.0,496.73,494.08,496.73,20354.0
2020-10-29 10:55:00,497.06,498.65,496.53,498.65,10705.0,497.06,498.65,496.53,498.65,10705.0
2020-10-29 11:00:00,498.6,499.48,497.75,498.99,7751.0,498.6,499.48,497.75,498.99,7751.0
2020-10-29 11:05:00,499.45,499.53,498.0,498.92,6974.0,499.45,499.53,498.0,498.92,6974.0
2020-10-29 11:10:00,498.42,501.09,498.32,500.79,11699.0,498.42,501.09,498.32,500.79,11699.0
2020-10-29 11:15:00,500.48,501.22,499.75,500.55,6300.0,500.48,501.22,499.75,500.55,6300.0
2020-10-29 11:20:00,500.87,502.56,500.34,502.18,9168.0,500.87,502.56,500.34,502.18,9168.0
2020-10-29 11:25:00,501.9,501.97,500.0,500.0,10763.0,501.9,501.97,500.0,500.0,10763.0
2020-10-29 11:30:00,500.06,501.82,499.73,501.78,12542.0,500.06,501.82,499.73,501.78,12542.0
2020-10-29 11:35:00,501.44,503.83,501.44,503.0,17334.0,501.44,503.83,501.44,503.0,17334.0
2020-10-29 11:40:00,503.0,503.47,502.65,503.39,9960.0,503.0,503.47,502.65,503.39,9960.0
2020-10-29 11:45:00,503.46,505.28,502.96,505.2,20942.0,503.46,505.28,502.96,505.2,20942.0
2020-10-29 11:50:00,505.13,506.0,504.86,504.87,12918.0,505.13,506.0,504.86,504.87,12918.0
2020-10-29 11:55:00,505.24,508.0,505.0,507.69,21865.0,505.24,508.0,505.0,507.69,21865.0
2020-10-29 12:00:00,507.99,510.9,507.99,510.07,36388.0,507.99,510.9,507.99,510.07,36388.0
2020-10-29 12:05:00,510.47,511.88,510.2,511.49,27318.0,510.47,511.88,510.2,511.49,27318.0
2020-10-29 12:10:00,510.92,511.62,508.61,510.04,15248.0,510.92,511.62,508.61,510.04,15248.0
2020-10-29 12:15:00,510.0,510.79,509.37,510.5,8066.0,510.0,510.79,509.37,510.5,8066.0
2020-10-29 12:20:00,510.72,511.0,509.65,509.65,7560.0,510.72,511.0,509.65,509.65,7560.0
2020-10-29 12:25:00,509.84,510.84,508.8,510.79,21559.0,509.84,510.84,508.8,510.79,21559.0
2020-10-29 12:30:00,510.26,510.99,508.38,508.38,6967.0,510.26,510.99,508.38,508.38,6967.0
2020-10-29 12:35:00,508.52,510.26,507.12,507.36,9105.0,508.52,510.26,507.12,507.36,9105.0
2020-10-29 12:40:00,507.13,509.34,506.9,508.47,21179.0,507.13,509.34,506.9,508.47,21179.0
2020-10-29 12:45:00,508.9,509.19,508.13,508.77,6937.0,508.9,509.19,508.13,508.77,6937.0
2020-10-29 12:50:00,508.47,509.68,508.29,508.62,16924.0,508.47,509.68,508.29,508.62,16924.0
2020-10-29 12:55:00,508.35,510.03,508.19,509.49,22676.0,508.35,510.03,508.19,509.49,22676.0
2020-10-29 13:00:00,509.6,510.0,508.8,509.05,6799.0,509.6,510.0,508.8,509.05,6799.0
2020-10-29 13:05:00,508.93,510.23,508.8,509.07,11625.0,508.93,510.23,508.8,509.07,11625.0
2020-10-29 13:10:00,508.77,509.45,508.77,509.41,7776.0,508.77,509.45,508.77,509.41,7776.0
2020-10-29 13:15:00,509.22,510.5,509.21,509.86,9581.0,509.22,510.5,509.21,509.86,9581.0
2020-10-29 13:20:00,509.57,512.61,509.53,512.61,12996.0,509.57,512.61,509.53,512.61,12996.0
2020-10-29 13:25:00,512.57,513.68,511.47,513.12,24915.0,512.57,513.68,511.47,513.12,24915.0
2020-10-29 13:30:00,513.12,514.29,512.77,513.99,34406.0,513.12,514.29,512.77,513.99,34406.0
2020-10-29 13:35:00,513.77,513.83,513.15,513.16,9893.0,513.77,513.83,513.15,513.16,9893.0
2020-10-29 13:40:00,513.16,516.0,513.16,515.43,22129.0,513.16,516.0,513.16,515.43,22129.0
2020-10-29 13:45:00,515.67,516.43,514.5,514.56,15106.0,515.67,516.43,514.5,514.56,15106.0
2020-10-29 13:50:00,514.57,515.56,513.29,515.2,15002.0,514.57,515.56,513.29,515.2,15002.0
2020-10-29 13:55:00,515.32,517.0,515.02,516.24,14103.0,515.32,517.0,515.02,516.24,14103.0
2020-10-29 14:00:00,516.2,517.75,515.75,516.0,11342.0,516.2,517.75,515.75,516.0,11342.0
2020-10-29 14:05:00,516.09,516.35,514.84,515.3,9706.0,516.09,516.35,514.84,515.3,9706.0
2020-10-29 14:10:00,515.29,516.88,515.11,516.25,12173.0,515.29,516.88,515.11,516.25,12173.0
2020-10-29 14:15:00,516.24,517.9,516.24,517.64,11688.0,516.24,517.9,516.24,517.64,11688.0
2020-10-29 14:20:00,517.58,517.76,516.79,517.07,22923.0,517.58,517.76,516.79,517.07,22923.0
2020-10-29 14:25:00,517.02,517.82,516.94,517.36,9676.0,517.02,517.82,516.94,517.36,9676.0
2020-10-29 14:30:00,517.52,517.58,515.57,517.22,12240.0,517.52,517.58,515.57,517.22,12240.0
2020-10-29 14:35:00,517.27,517.28,515.73,516.85,10215.0,517.27,517.28,515.73,516.85,10215.0
2020-10-29 14:40:00,516.6,516.79,515.48,516.01,10120.0,516.6,516.79,515.48,516.01,10120.0
2020-10-29 14:45:00,516.25,516.26,514.63,514.76,14646.0,516.25,516.26,514.63,514.76,14646.0
2020-10-29 14:50:00,514.63,514.65,513.17,514.34,8090.0,514.63,514.65,513.17,514.34,8090.0
2020-10-29 14:55:00,514.44,515.1,513.76,513.85,14999.0,514.44,515.1,513.76,513.85,14999.0
2020-10-29 15:00:00,513.6,514.85,513.18,514.85,8580.0,513.6,514.85,513.18,514.85,8580.0
2020-10-29 15:05:00,514.56,514.82,513.26,513.6,10448.0,514.56,514.82,513.26,513.6,10448.0
2020-10-29 15:10:00,513.45,513.72,512.21,512.21,5366.0,513.45,513.72,512.21,512.21,5366.0
2020-10-29 15:15:00,512.45,512.54,511.06,511.97,21591.0,512.45,512.54,511.06,511.97,21591.0
2020-10-29 15:20:00,511.77,512.11,511.0,511.69,8936.0,511.77,512.11,511.0,511.69,8936.0
2020-10-29 15:25:00,511.43,512.32,510.82,511.18,14550.0,511.43,512.32,510.82,511.18,14550.0
2020-10-29 15:30:00,511.38,512.41,511.38,512.3,23044.0,511.38,512.41,511.38,512.3,23044.0
2020-10-29 15:35:00,512.21,513.0,512.21,512.84,17173.0,512.21,513.0,512.21,512.84,17173.0
2020-10-29 15:40:00,512.82,514.46,512.81,513.38,19492.0,512.82,514.46,512.81,513.38,19492.0
2020-10-29 15:45:00,512.89,515.57,512.89,514.93,31392.0,512.89,515.57,512.89,514.93,31392.0
2020-10-29 15:50:00,515.1,515.82,513.91,514.82,48559.0,515.1,515.82,513.91,514.82,48559.0
2020-10-29 15:55:00,514.61,515.79,510.59,510.6,123594.0,514.61,515.79,510.59,510.6,123594.0
2020-10-30 09:30:00,504.4,505.37,502.85,503.84,41147.0,504.4,505.37,502.85,503.84,41147.0
2020-10-30 09:35:00,503.84,507.99,503.27,506.61,14839.0,503.84,507.99,503.27,506.61,14839.0
2020-10-30 09:40:00,506.44,506.5,498.0,499.03,11359.0,506.44,506.5,498.0,499.03,11359.0
2020-10-30 09:45:00,499.5,501.02,498.49,499.75,12140.0,499.5,501.02,498.49,499.75,12140.0
2020-10-30 09:50:00,499.25,501.48,499.0,501.48,10289.0,499.25,501.48,499.0,501.48,10289.0
2020-10-30 09:55:00,500.59,502.2,499.91,501.54,7197.0,500.59,502.2,499.91,501.54,7197.0
2020-10-30 10:00:00,500.99,501.27,499.11,500.19,7653.0,500.99,501.27,499.11,500.19,7653.0
2020-10-30 10:05:00,499.76,501.72,499.67,499.8,5260.0,499.76,501.72,499.67,499.8,5260.0
2020-10-30 10:10:00,499.8,500.31,496.06,496.06,14520.0,499.8,500.31,496.06,496.06,14520.0
2020-10-30 10:15:00,496.03,496.5,493.38,495.58,26359.0,496.03,496.5,493.38,495.58,26359.0
2020-10-30 10:20:00,494.8,495.62,490.83,491.11,19940.0,494.8,495.62,490.83,491.11,19940.0
2020-10-30 10:25:00,491.06,491.33,489.64,490.46,45084.0,491.06,491.33,489.64,490.46,45084.0
2020-10-30 10:30:00,490.21,492.41,490.2,490.71,22677.0,490.21,492.41,490.2,490.71,22677.0
2020-10-30 10:35:00,490.13,490.5,488.12,489.35,11318.0,490.13,490.5,488.12,489.35,11318.0
2020-10-30 10:40:00,489.41,489.41,485.83,486.67,11708.0,489.41,489.41,485.83,486.67,11708.0
2020-10-30 10:45:00,486.67,487.87,485.6,486.66,11644.0,486.67,487.87,485.6,486.66,11644.0
2020-10-30 10:50:00,486.83,488.54,485.94,487.22,7419.0,486.83,488.54,485.94,487.22,7419.0
2020-10-30 10:55:00,486.27,487.6,486.01,486.6,14633.0,486.27,487.6,486.01,486.6,14633.0
2020-10-30 11:00:00,486.61,490.15,486.6,489.64,15269.0,486.61,490.15,486.6,489.64,15269.0
2020-10-30 11:05:00,488.91,490.7,488.4,488.85,10932.0,488.91,490.7,488.4,488.85,10932.0
2020-10-30 11:10:00,488.55,490.67,488.38,490.67,10136.0,488.55,490.67,488.38,490.67,10136.0
2020-10-30 11:15:00,490.92,490.92,487.88,488.47,10537.0,490.92,490.92,487.88,488.47,10537.0
2020-10-30 11:20:00,488.24,489.61,487.76,489.53,5481.0,488.24,489.61,487.76,489.53,5481.0
2020-10-30 11:25:00,488.96,488.96,486.3,487.31,7120.0,488.96,488.96,486.3,487.31,7120.0
2020-10-30 11:30:00,486.52,487.38,486.11,486.95,5488.0,486.52,487.38,486.11,486.95,5488.0
2020-10-30 11:35:00,487.37,489.33,486.89,488.36,18682.0,487.37,489.33,486.89,488.36,18682.0
2020-10-30 11:40:00,488.41,489.24,487.68,489.23,8902.0,488.41,489.24,487.68,489.23,8902.0
2020-10-30 11:45:00,489.17,489.35,487.5,488.2,3989.0,489.17,489.35,487.5,488.2,3989.0
2020-10-30 11:50:00,488.78,488.8,486.52,487.64,5143.0,488.78,488.8,486.52,487.64,5143.0
2020-10-30 11:55:00,487.39,487.82,486.0,486.2,7912.0,487.39,487.82,486.0,486.2,7912.0
2020-10-30 12:00:00,486.34,488.7,485.59,488.23,12491.0,486.34,488.7,485.59,488.23,12491.0
2020-10-30 12:05:00,488.7,489.76,488.7,489.54,7969.0,488.7,489.76,488.7,489.54,7969.0
2020-10-30 12:10:00,489.53,491.78,489.23,491.46,7644.0,489.53,491.78,489.23,491.46,7644.0
2020-10-30 12:15:00,491.86,493.89,491.3,493.89,7315.0,491.86,493.89,491.3,493.89,7315.0
2020-10-30 12:20:00,493.73,495.27,493.04,495.0,12731.0,493.73,495.27,493.04,495.0,12731.0
2020-10-30 12:25:00,494.7,496.21,494.0,496.21,10965.0,494.7,496.21,494.0,496.21,10965.0
2020-10-30 12:30:00,496.03,496.08,494.08,494.62,11250.0,496.03,496.08,494.08,494.62,11250.0
2020-10-30 12:35:00,494.33,495.04,494.0,494.39,5938.0,494.33,495.04,494.0,494.39,5938.0
2020-10-30 12:40:00,494.58,495.33,494.42,494.97,8653.0,494.58,495.33,494.42,494.97,8653.0
2020-10-30 12:45:00,494.71,495.74,494.51,495.07,6305.0,494.71,495.74,494.51,495.07,6305.0
2020-10-30 12:50:00,494.81,494.81,493.84,494.06,4501.0,494.81,494.81,493.84,494.06,4501.0
2020-10-30 12:55:00,494.45,494.45,493.45,493.45,2466.0,494.45,494.45,493.45,493.45,2466.0
2020-10-30 13:00:00,493.53,494.67,493.05,493.31,8723.0,493.53,494.67,493.05,493.31,8723.0
2020-10-30 13:05:00,493.02,494.18,492.66,493.7,5570.0,493.02,494.18,492.66,493.7,5570.0
2020-10-30 13:10:00,493.72,494.11,493.44,493.6,7492.0,493.72,494.11,493.44,493.6,7492.0
2020-10-30 13:15:00,493.57,493.67,492.85,492.85,4415.0,493.57,493.67,492.85,492.85,4415.0
2020-10-30 13:20:00,492.63,492.93,491.46,492.81,7511.0,492.63,492.93,491.46,492.81,7511.0
2020-10-30 13:25:00,492.57,493.4,492.07,493.4,4485.0,492.57,493.4,492.07,493.4,4485.0
2020-10-30 13:30:00,493.07,493.66,492.47,492.48,3489.0,493.07,493.66,492.47,492.48,3489.0
2020-10-30 13:35:00,492.4,492.55,491.1,491.44,3549.0,492.4,492.55,491.1,491.44,3549.0
2020-10-30 13:40:00,491.98,492.6,491.41,491.9,7019.0,491.98,492.6,491.41,491.9,7019.0
2020-10-30 13:45:00,491.71,492.72,491.53,492.51,4587.0,491.71,492.72,491.53,492.51,4587.0
2020-10-30 13:50:00,493.0,493.29,491.96,492.0,5037.0,493.0,493.29,491.96,492.0,5037.0
2020-10-30 13:55:00,492.34,493.5,492.29,492.37,8963.0,492.34,493.5,492.29,492.37,8963.0
2020-10-30 14:00:00,492.62,492.62,490.59,491.46,7876.0,492.62,492.62,490.59,491.46,7876.0
2020-10-30 14:05:00,491.85,494.5,491.49,494.5,12472.0,491.85,494.5,491.49,494.5,12472.0
2020-10-30 14:10:00,494.49,494.49,492.89,493.24,7315.0,494.49,494.49,492.89,493.24,7315.0
2020-10-30 14:15:00,493.22,495.01,493.21,494.74,6754.0,493.22,495.01,493.21,494.74,6754.0
2020-10-30 14:20:00,495.03,495.29,493.95,493.95,8159.0,495.03,495.29,493.95,493.95,8159.0
2020-10-30 14:25:00,494.21,494.27,493.36,493.87,9518.0,494.21,494.27,493.36,493.87,9518.0
2020-10-30 14:30:00,493.67,494.29,492.53,493.08,9932.0,493.67,494.29,492.53,493.08,9932.0
2020-10-30 14:35:00,493.08,494.86,492.71,494.19,5468.0,493.08,494.86,492.71,494.19,5468.0
2020-10-30 14:40:00,493.93,494.16,492.09,492.09,4167.0,493.93,494.16,492.09,492.09,4167.0
2020-10-30 14:45:00,492.54,493.64,491.71,493.56,2468.0,492.54,493.64,491.71,493.56,2468.0
2020-10-30 14:50:00,493.45,493.67,492.07,492.26,6083.0,493.45,493.67,492.07,492.26,6083.0
2020-10-30 14:55:00,492.4,493.75,492.13,493.09,6873.0,492.4,493.75,492.13,493.09,6873.0
2020-10-30 15:00:00,493.11,493.72,492.45,493.12,8114.0,493.11,493.72,492.45,493.12,8114.0
2020-10-30 15:05:00,492.46,493.35,492.46,493.27,7420.0,492.46,493.35,492.46,493.27,7420.0
2020-10-30 15:10:00,492.99,494.82,492.67,494.4,8098.0,492.99,494.82,492.67,494.4,8098.0
2020-10-30 15:15:00,494.39,495.07,493.77,494.02,8230.0,494.39,495.07,493.77,494.02,8230.0
2020-10-30 15:20:00,493.75,494.23,492.86,493.27,15375.0,493.75,494.23,492.86,493.27,15375.0
2020-10-30 15:25:00,493.2,493.6,491.28,491.67,9630.0,493.2,493.6,491.28,491.67,9630.0
2020-10-30 15:30:00,491.48,492.21,491.01,491.69,13690.0,491.48,492.21,491.01,491.69,13690.0
2020-10-30 15:35:00,491.72,491.88,489.89,490.81,21305.0,491.72,491.88,489.89,490.81,21305.0
2020-10-30 15:40:00,490.8,494.0,490.8,493.91,26621.0,490.8,494.0,490.8,493.91,26621.0
2020-10-30 15:45:00,493.7,494.18,492.67,493.79,26427.0,493.7,494.18,492.67,493.79,26427.0
2020-10-30 15:50:00,494.6,496.2,493.51,494.86,70872.0,494.6,496.2,493.51,494.86,70872.0
2020-10-30 15:55:00,494.56,498.16,494.56,498.06,125689.0,494.56,498.16,494.56,498.06,125689.0
2020-11-02 09:30:00,499.21,500.43,496.22,498.21,65951.0,499.21,500.43,496.22,498.21,65951.0
2020-11-02 09:35:00,497.86,501.55,497.6,500.29,27717.0,497.86,501.55,497.6,500.29,27717.0
2020-11-02 09:40:00,500.96,502.82,499.54,501.21,28613.0,500.96,502.82,499.54,501.21,28613.0
2020-11-02 09:45:00,501.88,503.5,501.09,503.16,16598.0,501.88,503.5,501.09,503.16,16598.0
2020-11-02 09:50:00,503.07,507.0,503.07,506.53,12764.0,503.07,507.0,503.07,506.53,12764.0
2020-11-02 09:55:00,507.15,507.58,504.55,504.72,25577.0,507.15,507.58,504.55,504.72,25577.0
2020-11-02 10:00:00,505.5,506.75,504.24,504.56,19721.0,505.5,506.75,504.24,504.56,19721.0
2020-11-02 10:05:00,504.74,505.37,502.09,502.84,18687.0,504.74,505.37,502.09,502.84,18687.0
2020-11-02 10:10:00,502.77,505.63,502.77,505.5,6322.0,502.77,505.63,502.77,505.5,6322.0
2020-11-02 10:15:00,505.24,506.14,504.45,505.81,11734.0,505.24,506.14,504.45,505.81,11734.0
2020-11-02 10:20:00,505.96,505.96,501.82,502.18,8385.0,505.96,505.96,501.82,502.18,8385.0
2020-11-02 10:25:00,502.4,503.15,502.39,502.74,4530.0,502.4,503.15,502.39,502.74,4530.0
2020-11-02 10:30:00,502.36,502.39,499.88,499.93,7370.0,502.36,502.39,499.88,499.93,7370.0
2020-11-02 10:35:00,500.15,500.15,497.6,497.88,7641.0,500.15,500.15,497.6,497.88,7641.0
2020-11-02 10:40:00,497.89,498.31,495.5,495.95,5088.0,497.89,498.31,495.5,495.95,5088.0
2020-11-02 10:45:00,495.64,498.75,495.64,498.7,48741.0,495.64,498.75,495.64,498.7,48741.0
2020-11-02 10:50:00,498.7,498.85,497.4,498.12,9756.0,498.7,498.85,497.4,498.12,9756.0
2020-11-02 10:55:00,498.15,498.51,495.69,496.26,13126.0,498.15,498.51,495.69,496.26,13126.0
2020-11-02 11:00:00,496.15,496.5,494.23,496.27,5412.0,496.15,496.5,494.23,496.27,5412.0
2020-11-02 11:05:00,496.58,496.58,494.75,494.75,5230.0,496.58,496.58,494.75,494.75,5230.0
2020-11-02 11:10:00,495.15,495.44,493.0,494.55,6807.0,495.15,495.44,493.0,494.55,6807.0
2020-11-02 11:15:00,494.46,494.46,490.63,490.63,9693.0,494.46,494.46,490.63,490.63,9693.0
2020-11-02 11:20:00,490.63,491.22,489.54,490.48,17249.0,490.63,491.22,489.54,490.48,17249.0
2020-11-02 11:25:00,489.7,490.62,489.24,489.85,8926.0,489.7,490.62,489.24,489.85,8926.0
2020-11-02 11:30:00,489.5,490.26,489.11,489.31,4759.0,489.5,490.26,489.11,489.31,4759.0
2020-11-02 11:35:00,489.33,489.33,487.76,489.06,6894.0,489.33,489.33,487.76,489.06,6894.0
2020-11-02 11:40:00,488.95,490.27,488.18,490.09,8871.0,488.95,490.27,488.18,490.09,8871.0
2020-11-02 11:45:00,489.6,490.14,489.09,489.3,8141.0,489.6,490.14,489.09,489.3,8141.0
2020-11-02 11:50:00,488.82,489.89,488.33,489.41,5282.0,488.82,489.89,488.33,489.41,5282.0
2020-11-02 11:55:00,489.28,489.49,487.41,487.65,7651.0,489.28,489.49,487.41,487.65,7651.0
2020-11-02 12:00:00,487.7,488.11,486.36,487.0,7060.0,487.7,488.11,486.36,487.0,7060.0
2020-11-02 12:05:00,487.24,487.47,486.28,486.97,12798.0,487.24,487.47,486.28,486.97,12798.0
2020-11-02 12:10:00,487.42,487.6,485.0,485.89,13211.0,487.42,487.6,485.0,485.89,13211.0
2020-11-02 12:15:00,485.69,486.71,484.55,484.55,9073.0,485.69,486.71,484.55,484.55,9073.0
2020-11-02 12:20:00,484.24,486.31,484.24,484.64,7711.0,484.24,486.31,484.24,484.64,7711.0
2020-11-02 12:25:00,484.58,487.22,484.01,486.98,8901.0,484.58,487.22,484.01,486.98,8901.0
2020-11-02 12:30:00,486.98,487.21,483.4,484.2,14025.0,486.98,487.21,483.4,484.2,14025.0
2020-11-02 12:35:00,484.71,484.71,482.72,483.35,8104.0,484.71,484.71,482.72,483.35,8104.0
2020-11-02 12:40:00,483.34,483.34,480.68,481.13,18323.0,483.34,483.34,480.68,481.13,18323.0
2020-11-02 12:45:00,480.8,482.15,480.61,481.55,20164.0,480.8,482.15,480.61,481.55,20164.0
2020-11-02 12:50:00,481.62,482.11,480.38,480.69,20835.0,481.62,482.11,480.38,480.69,20835.0
2020-11-02 12:55:00,480.7,482.15,480.45,482.0,10813.0,480.7,482.15,480.45,482.0,10813.0
2020-11-02 13:00:00,481.69,482.15,478.9,480.26,21436.0,481.69,482.15,478.9,480.26,21436.0
2020-11-02 13:05:00,480.4,480.4,478.92,479.29,5956.0,480.4,480.4,478.92,479.29,5956.0
2020-11-02 13:10:00,479.04,479.68,479.0,479.16,12110.0,479.04,479.68,479.0,479.16,12110.0
2020-11-02 13:15:00,479.18,479.45,476.5,477.23,13510.0,479.18,479.45,476.5,477.23,13510.0
2020-11-02 13:20:00,477.23,478.47,476.8,477.7,12180.0,477.23,478.47,476.8,477.7,12180.0
2020-11-02 13:25:00,477.75,479.17,477.6,478.51,10644.0,477.75,479.17,477.6,478.51,10644.0
2020-11-02 13:30:00,478.51,478.66,477.67,477.78,9624.0,478.51,478.66,477.67,477.78,9624.0
2020-11-02 13:35:00,478.01,478.79,476.77,477.73,15044.0,478.01,478.79,476.77,477.73,15044.0
2020-11-02 13:40:00,477.74,478.82,477.74,478.05,12017.0,477.74,478.82,477.74,478.05,12017.0
2020-11-02 13:45:00,478.05,478.89,477.61,477.7,12136.0,478.05,478.89,477.61,477.7,12136.0
2020-11-02 13:50:00,477.87,478.08,477.07,477.47,7890.0,477.87,478.08,477.07,477.47,7890.0
2020-11-02 13:55:00,476.93,477.06,474.28,475.44,18298.0,476.93,477.06,474.28,475.44,18298.0
2020-11-02 14:00:00,475.44,475.95,474.99,475.6,17872.0,475.44,475.95,474.99,475.6,17872.0
2020-11-02 14:05:00,475.42,476.43,474.66,475.61,20919.0,475.42,476.43,474.66,475.61,20919.0
2020-11-02 14:10:00,475.87,476.36,475.14,475.47,6104.0,475.87,476.36,475.14,475.47,6104.0
2020-11-02 14:15:00,475.46,476.68,474.87,476.68,12602.0,475.46,476.68,474.87,476.68,12602.0
2020-11-02 14:20:00,476.4,477.43,476.39,477.39,13014.0,476.4,477.43,476.39,477.39,13014.0
2020-11-02 14:25:00,477.45,477.67,476.02,476.5,13640.0,477.45,477.67,476.02,476.5,13640.0
2020-11-02 14:30:00,476.52,477.55,476.37,476.44,7037.0,476.52,477.55,476.37,476.44,7037.0
2020-11-02 14:35:00,477.06,477.91,476.41,476.87,11989.0,477.06,477.91,476.41,476.87,11989.0
2020-11-02 14:40:00,476.6,477.48,476.47,476.77,10324.0,476.6,477.48,476.47,476.77,10324.0
2020-11-02 14:45:00,476.16,478.63,476.16,478.12,8805.0,476.16,478.63,476.16,478.12,8805.0
2020-11-02 14:50:00,478.11,478.2,476.76,476.97,13426.0,478.11,478.2,476.76,476.97,13426.0
2020-11-02 14:55:00,476.74,477.44,476.49,477.07,21496.0,476.74,477.44,476.49,477.07,21496.0
2020-11-02 15:00:00,477.08,477.73,476.07,476.34,32938.0,477.08,477.73,476.07,476.34,32938.0
2020-11-02 15:05:00,476.01,476.92,475.77,476.92,10833.0,476.01,476.92,475.77,476.92,10833.0
2020-11-02 15:10:00,477.06,478.16,476.7,477.69,24663.0,477.06,478.16,476.7,477.69,24663.0
2020-11-02 15:15:00,477.95,478.95,477.69,478.05,36049.0,477.95,478.95,477.69,478.05,36049.0
2020-11-02 15:20:00,478.13,478.34,477.05,477.06,24343.0,478.13,478.34,477.05,477.06,24343.0
2020-11-02 15:25:00,476.98,477.3,475.28,475.9,19049.0,476.98,477.3,475.28,475.9,19049.0
2020-11-02 15:30:00,475.9,476.54,474.69,474.87,35472.0,475.9,476.54,474.69,474.87,35472.0
2020-11-02 15:35:00,475.0,475.61,474.86,474.86,15677.0,475.0,475.61,474.86,474.86,15677.0
2020-11-02 15:40:00,474.94,475.39,474.3,474.73,14155.0,474.94,475.39,474.3,474.73,14155.0
2020-11-02 15:45:00,474.56,478.05,474.56,477.38,14539.0,474.56,478.05,474.56,477.38,14539.0
2020-11-02 15:50:00,477.56,478.14,476.51,477.22,27820.0,477.56,478.14,476.51,477.22,27820.0
2020-11-02 15:55:00,477.49,478.13,475.88,475.99,124284.0,477.49,478.13,475.88,475.99,124284.0
2020-11-03 09:30:00,477.61,478.0,472.01,474.13,38225.0,477.61,478.0,472.01,474.13,38225.0
2020-11-03 09:35:00,474.69,476.55,473.44,473.71,25265.0,474.69,476.55,473.44,473.71,25265.0
2020-11-03 09:40:00,473.61,475.51,473.06,474.82,19587.0,473.61,475.51,473.06,474.82,19587.0
2020-11-03 09:45:00,475.31,477.67,475.02,477.31,60214.0,475.31,477.67,475.02,477.31,60214.0
2020-11-03 09:50:00,477.84,478.53,476.7,478.0,15404.0,477.84,478.53,476.7,478.0,15404.0
2020-11-03 09:55:00,477.79,479.7,477.2,479.7,20289.0,477.79,479.7,477.2,479.7,20289.0
2020-11-03 10:00:00,479.64,482.6,478.87,481.46,20036.0,479.64,482.6,478.87,481.46,20036.0
2020-11-03 10:05:00,481.6,481.91,479.88,481.44,17416.0,481.6,481.91,479.88,481.44,17416.0
2020-11-03 10:10:00,481.46,482.23,480.44,481.11,23212.0,481.46,482.23,480.44,481.11,23212.0
2020-11-03 10:15:00,481.33,482.41,480.63,482.41,40193.0,481.33,482.41,480.63,482.41,40193.0
2020-11-03 10:20:00,482.0,484.71,481.99,483.43,35694.0,482.0,484.71,481.99,483.43,35694.0
2020-11-03 10:25:00,483.34,483.37,482.13,482.59,14538.0,483.34,483.37,482.13,482.59,14538.0
2020-11-03 10:30:00,483.15,483.43,481.2,482.47,12977.0,483.15,483.43,481.2,482.47,12977.0
2020-11-03 10:35:00,482.06,482.41,478.74,478.74,14793.0,482.06,482.41,478.74,478.74,14793.0
2020-11-03 10:40:00,479.06,480.0,478.38,479.78,8769.0,479.06,480.0,478.38,479.78,8769.0
2020-11-03 10:45:00,479.56,480.5,479.35,480.11,17830.0,479.56,480.5,479.35,480.11,17830.0
2020-11-03 10:50:00,480.06,480.25,478.0,479.73,8633.0,480.06,480.25,478.0,479.73,8633.0
2020-11-03 10:55:00,480.0,480.57,479.35,480.1,13482.0,480.0,480.57,479.35,480.1,13482.0
2020-11-03 11:00:00,480.18,480.68,479.27,480.09,17909.0,480.18,480.68,479.27,480.09,17909.0
2020-11-03 11:05:00,480.04,480.32,479.59,479.88,9928.0,480.04,480.32,479.59,479.88,9928.0
2020-11-03 11:10:00,480.16,480.16,478.55,479.21,12966.0,480.16,480.16,478.55,479.21,12966.0
2020-11-03 11:15:00,478.88,479.99,477.97,479.97,14293.0,478.88,479.99,477.97,479.97,14293.0
2020-11-03 11:20:00,479.5,480.57,479.46,479.85,7731.0,479.5,480.57,479.46,479.85,7731.0
2020-11-03 11:25:00,479.86,479.95,478.79,478.93,6510.0,479.86,479.95,478.79,478.93,6510.0
2020-11-03 11:30:00,479.32,480.8,479.32,480.38,10477.0,479.32,480.8,479.32,480.38,10477.0
2020-11-03 11:35:00,480.38,481.44,479.77,480.81,7141.0,480.38,481.44,479.77,480.81,7141.0
2020-11-03 11:40:00,481.21,481.62,480.8,481.27,6072.0,481.21,481.62,480.8,481.27,6072.0
2020-11-03 11:45:00,481.63,482.5,481.36,481.99,20120.0,481.63,482.5,481.36,481.99,20120.0
2020-11-03 11:50:00,481.5,481.71,480.82,480.96,9217.0,481.5,481.71,480.82,480.96,9217.0
2020-11-03 11:55:00,480.5,480.72,479.37,480.28,13875.0,480.5,480.72,479.37,480.28,13875.0
2020-11-03 12:00:00,480.63,480.78,479.33,479.6,4191.0,480.63,480.78,479.33,479.6,4191.0
2020-11-03 12:05:00,479.6,480.25,479.44,479.69,3604.0,479.6,480.25,479.44,479.69,3604.0
2020-11-03 12:10:00,479.64,480.25,479.12,479.6,5919.0,479.64,480.25,479.12,479.6,5919.0
2020-11-03 12:15:00,479.92,480.48,479.88,480.48,3601.0,479.92,480.48,479.88,480.48,3601.0
2020-11-03 12:20:00,480.22,480.72,479.84,480.59,8979.0,480.22,480.72,479.84,480.59,8979.0
2020-11-03 12:25:00,480.64,481.22,480.0,481.09,13467.0,480.64,481.22,480.0,481.09,13467.0
2020-11-03 12:30:00,481.29,481.29,480.09,480.52,9938.0,481.29,481.29,480.09,480.52,9938.0
2020-11-03 12:35:00,480.33,480.33,479.48,480.03,3057.0,480.33,480.33,479.48,480.03,3057.0
2020-11-03 12:40:00,480.03,480.53,479.69,480.29,3784.0,480.03,480.53,479.69,480.29,3784.0
2020-11-03 12:45:00,480.06,480.58,479.93,480.22,14186.0,480.06,480.58,479.93,480.22,14186.0
2020-11-03 12:50:00,480.15,480.15,479.0,479.09,5866.0,480.15,480.15,479.0,479.09,5866.0
2020-11-03 12:55:00,479.41,479.64,479.2,479.41,8260.0,479.41,479.64,479.2,479.41,8260.0
2020-11-03 13:00:00,479.25,480.07,479.22,479.31,20660.0,479.25,480.07,479.22,479.31,20660.0
2020-11-03 13:05:00,479.33,479.33,478.35,478.37,4570.0,479.33,479.33,478.35,478.37,4570.0
2020-11-03 13:10:00,478.77,478.93,477.63,477.76,12463.0,478.77,478.93,477.63,477.76,12463.0
2020-11-03 13:15:00,477.67,477.83,476.97,477.43,3369.0,477.67,477.83,476.97,477.43,3369.0
2020-11-03 13:20:00,477.59,477.83,477.27,477.45,4518.0,477.59,477.83,477.27,477.45,4518.0
2020-11-03 13:25:00,477.21,477.36,476.54,477.24,4354.0,477.21,477.36,476.54,477.24,4354.0
2020-11-03 13:30:00,477.4,477.98,477.15,477.26,6624.0,477.4,477.98,477.15,477.26,6624.0
2020-11-03 13:35:00,477.52,477.52,476.1,477.25,13951.0,477.52,477.52,476.1,477.25,13951.0
2020-11-03 13:40:00,476.59,477.61,476.56,477.5,5919.0,476.59,477.61,476.56,477.5,5919.0
2020-11-03 13:45:00,477.38,477.38,475.72,475.72,2901.0,477.38,477.38,475.72,475.72,2901.0
2020-11-03 13:50:00,475.86,476.24,474.5,475.13,9366.0,475.86,476.24,474.5,475.13,9366.0
2020-11-03 13:55:00,474.75,475.16,474.24,474.73,5010.0,474.75,475.16,474.24,474.73,5010.0
2020-11-03 14:00:00,474.75,476.47,474.75,476.42,2571.0,474.75,476.47,474.75,476.42,2571.0
2020-11-03 14:05:00,476.29,476.82,475.55,476.04,7661.0,476.29,476.82,475.55,476.04,7661.0
2020-11-03 14:10:00,476.29,478.98,476.29,478.74,6311.0,476.29,478.98,476.29,478.74,6311.0
2020-11-03 14:15:00,478.57,479.55,478.45,479.14,8064.0,478.57,479.55,478.45,479.14,8064.0
2020-11-03 14:20:00,478.79,479.68,478.42,479.68,14672.0,478.79,479.68,478.42,479.68,14672.0
2020-11-03 14:25:00,479.67,479.94,478.88,479.16,12122.0,479.67,479.94,478.88,479.16,12122.0
2020-11-03 14:30:00,479.48,479.98,478.68,479.21,16664.0,479.48,479.98,478.68,479.21,16664.0
2020-11-03 14:35:00,479.21,479.81,478.95,479.51,13505.0,479.21,479.81,478.95,479.51,13505.0
2020-11-03 14:40:00,479.57,479.98,479.05,479.71,9489.0,479.57,479.98,479.05,479.71,9489.0
2020-11-03 14:45:00,479.56,479.74,479.16,479.59,8520.0,479.56,479.74,479.16,479.59,8520.0
2020-11-03 14:50:00,479.4,479.53,479.16,479.46,1961.0,479.4,479.53,479.16,479.46,1961.0
2020-11-03 14:55:00,479.28,479.83,479.28,479.82,4278.0,479.28,479.83,479.28,479.82,4278.0
2020-11-03 15:00:00,479.59,479.59,478.47,478.84,5614.0,479.59,479.59,478.47,478.84,5614.0
2020-11-03 15:05:00,478.75,479.17,478.51,478.88,3991.0,478.75,479.17,478.51,478.88,3991.0
2020-11-03 15:10:00,478.93,479.18,478.27,478.34,6284.0,478.93,479.18,478.27,478.34,6284.0
2020-11-03 15:15:00,478.46,478.83,478.4,478.61,1848.0,478.46,478.83,478.4,478.61,1848.0
2020-11-03 15:20:00,479.0,479.44,478.65,479.11,47614.0,479.0,479.44,478.65,479.11,47614.0
2020-11-03 15:25:00,479.29,481.71,479.26,481.2,16941.0,479.29,481.71,479.26,481.2,16941.0
2020-11-03 15:30:00,480.98,481.29,480.27,481.1,41230.0,480.98,481.29,480.27,481.1,41230.0
2020-11-03 15:35:00,481.25,481.82,480.28,480.29,16508.0,481.25,481.82,480.28,480.29,16508.0
2020-11-03 15:40:00,480.39,481.42,480.16,480.52,11568.0,480.39,481.42,480.16,480.52,11568.0
2020-11-03 15:45:00,480.35,481.79,480.33,481.22,57180.0,480.35,481.79,480.33,481.22,57180.0
2020-11-03 15:50:00,481.05,482.57,480.21,481.81,41130.0,481.05,482.57,480.21,481.81,41130.0
2020-11-03 15:55:00,481.7,481.92,479.46,479.46,63688.0,481.7,481.92,479.46,479.46,63688.0
2020-11-04 09:30:00,506.35,511.54,501.0,508.88,164346.0,506.35,511.54,501.0,508.88,164346.0
2020-11-04 09:35:00,508.99,510.0,505.93,507.87,89272.0,508.99,510.0,505.93,507.87,89272.0
2020-11-04 09:40:00,508.02,508.06,501.32,505.14,33171.0,508.02,508.06,501.32,505.14,33171.0
2020-11-04 09:45:00,505.68,505.68,501.34,503.41,50067.0,505.68,505.68,501.34,503.41,50067.0
2020-11-04 09:50:00,504.08,505.42,502.35,505.15,22218.0,504.08,505.42,502.35,505.15,22218.0
2020-11-04 09:55:00,504.8,507.96,504.17,507.96,29423.0,504.8,507.96,504.17,507.96,29423.0
2020-11-04 10:00:00,507.98,510.99,506.0,510.98,32408.0,507.98,510.99,506.0,510.98,32408.0
2020-11-04 10:05:00,510.95,512.0,509.57,511.54,29147.0,510.95,512.0,509.57,511.54,29147.0
2020-11-04 10:10:00,511.6,513.23,510.26,510.77,21929.0,511.6,513.23,510.26,510.77,21929.0
2020-11-04 10:15:00,510.74,513.2,510.74,512.19,17963.0,510.74,513.2,510.74,512.19,17963.0
2020-11-04 10:20:00,512.65,514.88,512.42,514.04,27961.0,512.65,514.88,512.42,514.04,27961.0
2020-11-04 10:25:00,514.19,514.59,512.48,513.22,24571.0,514.19,514.59,512.48,513.22,24571.0
2020-11-04 10:30:00,513.65,514.05,512.33,513.0,13441.0,513.65,514.05,512.33,513.0,13441.0
2020-11-04 10:35:00,513.0,513.35,508.31,508.44,17601.0,513.0,513.35,508.31,508.44,17601.0
2020-11-04 10:40:00,508.64,510.27,508.27,509.4,12840.0,508.64,510.27,508.27,509.4,12840.0
2020-11-04 10:45:00,509.45,510.4,508.75,509.0,11970.0,509.45,510.4,508.75,509.0,11970.0
2020-11-04 10:50:00,509.28,512.11,508.64,511.68,13882.0,509.28,512.11,508.64,511.68,13882.0
2020-11-04 10:55:00,511.98,512.31,510.43,511.48,12374.0,511.98,512.31,510.43,511.48,12374.0
2020-11-04 11:00:00,511.8,513.88,511.1,512.17,17757.0,511.8,513.88,511.1,512.17,17757.0
2020-11-04 11:05:00,512.15,512.59,511.19,511.4,8049.0,512.15,512.59,511.19,511.4,8049.0
2020-11-04 11:10:00,511.58,512.12,511.02,511.49,6290.0,511.58,512.12,511.02,511.49,6290.0
2020-11-04 11:15:00,511.81,511.84,510.28,511.82,12097.0,511.81,511.84,510.28,511.82,12097.0
2020-11-04 11:20:00,511.31,512.85,510.93,512.41,13211.0,511.31,512.85,510.93,512.41,13211.0
2020-11-04 11:25:00,512.3,512.7,510.74,511.54,17180.0,512.3,512.7,510.74,511.54,17180.0
2020-11-04 11:30:00,511.6,513.12,511.21,511.56,13635.0,511.6,513.12,511.21,511.56,13635.0
2020-11-04 11:35:00,511.94,512.22,510.91,511.13,9417.0,511.94,512.22,510.91,511.13,9417.0
2020-11-04 11:40:00,511.12,512.22,511.04,512.09,8413.0,511.12,512.22,511.04,512.09,8413.0
2020-11-04 11:45:00,512.05,512.86,511.66,512.75,10932.0,512.05,512.86,511.66,512.75,10932.0
2020-11-04 11:50:00,512.76,513.08,511.18,511.94,10203.0,512.76,513.08,511.18,511.94,10203.0
2020-11-04 11:55:00,512.05,513.12,511.55,512.56,12862.0,512.05,513.12,511.55,512.56,12862.0
2020-11-04 12:00:00,512.8,513.32,512.44,512.74,8662.0,512.8,513.32,512.44,512.74,8662.0
2020-11-04 12:05:00,512.53,512.87,512.01,512.77,16468.0,512.53,512.87,512.01,512.77,16468.0
2020-11-04 12:10:00,512.64,513.93,512.37,513.22,11003.0,512.64,513.93,512.37,513.22,11003.0
2020-11-04 12:15:00,513.25,514.82,513.19,513.97,16445.0,513.25,514.82,513.19,513.97,16445.0
2020-11-04 12:20:00,513.96,515.0,513.62,514.39,12949.0,513.96,515.0,513.62,514.39,12949.0
2020-11-04 12:25:00,513.97,514.71,513.38,514.68,4300.0,513.97,514.71,513.38,514.68,4300.0
2020-11-04 12:30:00,514.7,515.62,514.48,515.35,13829.0,514.7,515.62,514.48,515.35,13829.0
2020-11-04 12:35:00,515.33,515.35,514.14,514.61,8850.0,515.33,515.35,514.14,514.61,8850.0
2020-11-04 12:40:00,514.83,515.87,514.59,515.61,7257.0,514.83,515.87,514.59,515.61,7257.0
2020-11-04 12:45:00,515.9,516.06,515.03,515.14,5626.0,515.9,516.06,515.03,515.14,5626.0
2020-11-04 12:50:00,515.44,516.02,514.89,515.76,8364.0,515.44,516.02,514.89,515.76,8364.0
2020-11-04 12:55:00,515.98,516.24,515.19,515.64,5272.0,515.98,516.24,515.19,515.64,5272.0
2020-11-04 13:00:00,515.71,515.86,513.74,514.09,10266.0,515.71,515.86,513.74,514.09,10266.0
2020-11-04 13:05:00,514.39,514.41,512.69,513.78,7573.0,514.39,514.41,512.69,513.78,7573.0
2020-11-04 13:10:00,513.59,513.8,512.96,513.48,4819.0,513.59,513.8,512.96,513.48,4819.0
2020-11-04 13:15:00,513.5,514.1,513.05,513.89,5524.0,513.5,514.1,513.05,513.89,5524.0
2020-11-04 13:20:00,514.19,514.19,513.34,514.05,3994.0,514.19,514.19,513.34,514.05,3994.0
2020-11-04 13:25:00,513.47,513.79,512.64,513.65,7720.0,513.47,513.79,512.64,513.65,7720.0
2020-11-04 13:30:00,513.27,515.46,513.16,515.36,6701.0,513.27,515.46,513.16,515.36,6701.0
2020-11-04 13:35:00,515.24,516.4,515.24,515.8,4544.0,515.24,516.4,515.24,515.8,4544.0
2020-11-04 13:40:00,515.52,515.52,512.55,512.62,5510.0,515.52,515.52,512.55,512.62,5510.0
2020-11-04 13:45:00,512.62,513.79,511.61,511.89,5526.0,512.62,513.79,511.61,511.89,5526.0
2020-11-04 13:50:00,511.5,512.95,511.5,512.43,5275.0,511.5,512.95,511.5,512.43,5275.0
2020-11-04 13:55:00,512.95,514.03,512.38,513.22,4434.0,512.95,514.03,512.38,513.22,4434.0
2020-11-04 14:00:00,512.82,514.0,512.51,513.4,15188.0,512.82,514.0,512.51,513.4,15188.0
2020-11-04 14:05:00,513.65,515.33,513.13,515.33,5879.0,513.65,515.33,513.13,515.33,5879.0
2020-11-04 14:10:00,515.36,516.42,515.27,516.41,3765.0,515.36,516.42,515.27,516.41,3765.0
2020-11-04 14:15:00,516.42,516.43,515.17,516.09,9030.0,516.42,516.43,515.17,516.09,9030.0
2020-11-04 14:20:00,516.22,518.23,516.07,517.38,8750.0,516.22,518.23,516.07,517.38,8750.0
2020-11-04 14:25:00,517.48,517.48,516.37,516.39,3215.0,517.48,517.48,516.37,516.39,3215.0
2020-11-04 14:30:00,516.8,516.82,515.81,516.25,6804.0,516.8,516.82,515.81,516.25,6804.0
2020-11-04 14:35:00,516.33,517.0,515.89,516.0,9940.0,516.33,517.0,515.89,516.0,9940.0
2020-11-04 14:40:00,516.12,516.17,514.23,514.65,6418.0,516.12,516.17,514.23,514.65,6418.0
2020-11-04 14:45:00,514.68,516.3,514.68,515.32,7249.0,514.68,516.3,514.68,515.32,7249.0
2020-11-04 14:50:00,515.43,516.26,515.4,516.26,5259.0,515.43,516.26,515.4,516.26,5259.0
2020-11-04 14:55:00,516.08,516.18,514.95,515.37,10847.0,516.08,516.18,514.95,515.37,10847.0
2020-11-04 15:00:00,515.64,516.27,514.16,514.48,11020.0,515.64,516.27,514.16,514.48,11020.0
2020-11-04 15:05:00,514.25,515.56,513.6,515.31,10005.0,514.25,515.56,513.6,515.31,10005.0
2020-11-04 15:10:00,514.99,515.63,514.11,515.63,7962.0,514.99,515.63,514.11,515.63,7962.0
2020-11-04 15:15:00,515.33,515.33,512.88,512.88,16014.0,515.33,515.33,512.88,512.88,16014.0
2020-11-04 15:20:00,513.12,514.61,512.8,514.56,13721.0,513.12,514.61,512.8,514.56,13721.0
2020-11-04 15:25:00,514.66,514.73,513.02,513.27,6324.0,514.66,514.73,513.02,513.27,6324.0
2020-11-04 15:30:00,513.25,513.59,511.69,512.7,17540.0,513.25,513.59,511.69,512.7,17540.0
2020-11-04 15:35:00,512.89,513.2,511.88,512.61,8937.0,512.89,513.2,511.88,512.61,8937.0
2020-11-04 15:40:00,512.41,512.46,510.85,511.99,19852.0,512.41,512.46,510.85,511.99,19852.0
2020-11-04 15:45:00,511.97,512.78,510.98,511.46,22859.0,511.97,512.78,510.98,511.46,22859.0
2020-11-04 15:50:00,511.24,514.56,511.09,514.56,31053.0,511.24,514.56,511.09,514.56,31053.0
2020-11-04 15:55:00,514.4,514.55,513.0,513.58,56980.0,514.4,514.55,513.0,513.58,56980.0
2020-11-05 09:30:00,523.31,525.0,520.61,521.52,48165.0,523.31,525.0,520.61,521.52,48165.0
2020-11-05 09:35:00,522.75,526.52,522.29,525.46,35036.0,522.75,526.52,522.29,525.46,35036.0
2020-11-05 09:40:00,525.46,525.46,520.78,522.66,9050.0,525.46,525.46,520.78,522.66,9050.0
2020-11-05 09:45:00,521.7,523.47,520.49,522.85,10326.0,521.7,523.47,520.49,522.85,10326.0
2020-11-05 09:50:00,523.57,525.0,523.01,523.78,16301.0,523.57,525.0,523.01,523.78,16301.0
2020-11-05 09:55:00,523.77,526.75,523.76,525.9,10606.0,523.77,526.75,523.76,525.9,10606.0
2020-11-05 10:00:00,525.95,529.73,525.86,529.6,10708.0,525.95,529.73,525.86,529.6,10708.0
2020-11-05 10:05:00,529.62,531.94,529.32,531.94,18719.0,529.62,531.94,529.32,531.94,18719.0
2020-11-05 10:10:00,532.26,532.9,529.0,529.82,17715.0,532.26,532.9,529.0,529.82,17715.0
2020-11-05 10:15:00,529.82,531.6,529.19,531.17,10089.0,529.82,531.6,529.19,531.17,10089.0
2020-11-05 10:20:00,531.0,531.35,527.05,527.06,13398.0,531.0,531.35,527.05,527.06,13398.0
2020-11-05 10:25:00,527.41,528.31,526.19,527.83,11154.0,527.41,528.31,526.19,527.83,11154.0
2020-11-05 10:30:00,527.66,528.8,527.55,528.48,5575.0,527.66,528.8,527.55,528.48,5575.0
2020-11-05 10:35:00,528.12,529.64,527.61,528.71,8842.0,528.12,529.64,527.61,528.71,8842.0
2020-11-05 10:40:00,528.71,529.43,527.59,528.21,7878.0,528.71,529.43,527.59,528.21,7878.0
2020-11-05 10:45:00,528.18,528.61,526.3,528.6,4574.0,528.18,528.61,526.3,528.6,4574.0
2020-11-05 10:50:00,528.85,531.34,528.68,530.81,9735.0,528.85,531.34,528.68,530.81,9735.0
2020-11-05 10:55:00,530.74,532.9,529.71,532.64,9637.0,530.74,532.9,529.71,532.64,9637.0
2020-11-05 11:00:00,532.0,532.93,530.51,530.93,10751.0,532.0,532.93,530.51,530.93,10751.0
2020-11-05 11:05:00,530.86,531.57,529.7,530.13,5891.0,530.86,531.57,529.7,530.13,5891.0
2020-11-05 11:10:00,529.95,530.39,528.15,529.15,7101.0,529.95,530.39,528.15,529.15,7101.0
2020-11-05 11:15:00,530.0,530.67,528.99,530.03,5801.0,530.0,530.67,528.99,530.03,5801.0
2020-11-05 11:20:00,530.3,531.49,530.11,530.52,2644.0,530.3,531.49,530.11,530.52,2644.0
2020-11-05 11:25:00,531.25,532.28,531.14,531.9,4066.0,531.25,532.28,531.14,531.9,4066.0
2020-11-05 11:30:00,532.47,533.04,531.87,532.69,4518.0,532.47,533.04,531.87,532.69,4518.0
2020-11-05 11:35:00,532.48,532.49,530.43,531.3,4086.0,532.48,532.49,530.43,531.3,4086.0
2020-11-05 11:40:00,531.37,531.43,529.6,530.54,6492.0,531.37,531.43,529.6,530.54,6492.0
2020-11-05 11:45:00,531.07,531.39,530.26,530.26,1000.0,531.07,531.39,530.26,530.26,1000.0
2020-11-05 11:50:00,530.47,530.47,528.8,528.8,1953.0,530.47,530.47,528.8,528.8,1953.0
2020-11-05 11:55:00,529.31,530.18,529.02,529.8,1802.0,529.31,530.18,529.02,529.8,1802.0
2020-11-05 12:00:00,529.99,531.5,529.99,530.45,3412.0,529.99,531.5,529.99,530.45,3412.0
2020-11-05 12:05:00,530.79,531.95,530.28,531.95,2483.0,530.79,531.95,530.28,531.95,2483.0
2020-11-05 12:10:00,531.95,532.33,530.47,531.98,5875.0,531.95,532.33,530.47,531.98,5875.0
2020-11-05 12:15:00,532.14,532.49,529.76,529.76,5741.0,532.14,532.49,529.76,529.76,5741.0
2020-11-05 12:20:00,529.97,529.97,528.64,528.92,4420.0,529.97,529.97,528.64,528.92,4420.0
2020-11-05 12:25:00,529.54,529.67,528.39,528.48,2430.0,529.54,529.67,528.39,528.48,2430.0
2020-11-05 12:30:00,528.77,528.78,527.66,527.67,1841.0,528.77,528.78,527.66,527.67,1841.0
2020-11-05 12:35:00,528.34,529.55,528.27,529.55,2978.0,528.34,529.55,528.27,529.55,2978.0
2020-11-05 12:40:00,529.39,529.62,529.03,529.62,1247.0,529.39,529.62,529.03,529.62,1247.0
2020-11-05 12:45:00,529.75,530.7,529.73,530.67,2210.0,529.75,530.7,529.73,530.67,2210.0
2020-11-05 12:50:00,531.01,531.27,530.78,531.08,1697.0,531.01,531.27,530.78,531.08,1697.0
2020-11-05 12:55:00,531.03,531.36,530.46,530.63,2232.0,531.03,531.36,530.46,530.63,2232.0
2020-11-05 13:00:00,530.85,531.81,530.48,531.81,1931.0,530.85,531.81,530.48,531.81,1931.0
2020-11-05 13:05:00,531.61,532.08,531.52,531.98,2987.0,531.61,532.08,531.52,531.98,2987.0
2020-11-05 13:10:00,532.22,533.0,531.8,531.86,9459.0,532.22,533.0,531.8,531.86,9459.0
2020-11-05 13:15:00,531.77,531.77,530.92,531.63,2552.0,531.77,531.77,530.92,531.63,2552.0
2020-11-05 13:20:00,531.5,532.29,531.33,531.43,3663.0,531.5,532.29,531.33,531.43,3663.0
2020-11-05 13:25:00,531.61,531.73,530.7,530.89,2996.0,531.61,531.73,530.7,530.89,2996.0
2020-11-05 13:30:00,531.33,531.46,530.21,530.22,5251.0,531.33,531.46,530.21,530.22,5251.0
2020-11-05 13:35:00,530.29,531.36,530.29,531.12,1965.0,530.29,531.36,530.29,531.12,1965.0
2020-11-05 13:40:00,531.25,532.0,531.2,531.43,3899.0,531.25,532.0,531.2,531.43,3899.0
2020-11-05 13:45:00,531.19,532.21,531.14,531.8,4537.0,531.19,532.21,531.14,531.8,4537.0
2020-11-05 13:50:00,531.88,532.22,531.34,531.56,3408.0,531.88,532.22,531.34,531.56,3408.0
2020-11-05 13:55:00,531.79,532.24,531.7,531.7,1843.0,531.79,532.24,531.7,531.7,1843.0
2020-11-05 14:00:00,532.53,532.53,531.35,532.07,3191.0,532.53,532.53,531.35,532.07,3191.0
2020-11-05 14:05:00,531.87,531.91,530.39,531.24,3050.0,531.87,531.91,530.39,531.24,3050.0
2020-11-05 14:10:00,531.31,531.47,530.82,530.85,4611.0,531.31,531.47,530.82,530.85,4611.0
2020-11-05 14:15:00,531.1,531.81,531.1,531.65,2811.0,531.1,531.81,531.1,531.65,2811.0
2020-11-05 14:20:00,531.45,531.9,531.34,531.52,1544.0,531.45,531.9,531.34,531.52,1544.0
2020-11-05 14:25:00,531.83,532.34,531.22,532.34,4209.0,531.83,532.34,531.22,532.34,4209.0
2020-11-05 14:30:00,532.07,532.32,531.75,531.89,5210.0,532.07,532.32,531.75,531.89,5210.0
2020-11-05 14:35:00,532.1,532.36,531.16,532.27,4134.0,532.1,532.36,531.16,532.27,4134.0
2020-11-05 14:40:00,532.48,533.12,532.3,532.74,6001.0,532.48,533.12,532.3,532.74,6001.0
2020-11-05 14:45:00,532.97,532.98,532.03,532.05,4875.0,532.97,532.98,532.03,532.05,4875.0
2020-11-05 14:50:00,531.72,532.51,531.6,532.51,3247.0,531.72,532.51,531.6,532.51,3247.0
2020-11-05 14:55:00,532.38,533.15,532.34,533.09,4133.0,532.38,533.15,532.34,533.09,4133.0
2020-11-05 15:00:00,533.48,533.84,533.04,533.39,5295.0,533.48,533.84,533.04,533.39,5295.0
2020-11-05 15:05:00,533.21,533.23,532.0,532.33,3552.0,533.21,533.23,532.0,532.33,3552.0
2020-11-05 15:10:00,532.54,532.81,531.15,531.58,4273.0,532.54,532.81,531.15,531.58,4273.0
2020-11-05 15:15:00,531.61,532.0,530.77,531.79,6408.0,531.61,532.0,530.77,531.79,6408.0
2020-11-05 15:20:00,531.74,532.53,531.73,532.06,6188.0,531.74,532.53,531.73,532.06,6188.0
2020-11-05 15:25:00,532.46,532.59,531.77,532.31,4241.0,532.46,532.59,531.77,532.31,4241.0
2020-11-05 15:30:00,532.38,532.41,531.07,531.07,4725.0,532.38,532.41,531.07,531.07,4725.0
2020-11-05 15:35:00,531.6,531.78,530.2,530.76,5503.0,531.6,531.78,530.2,530.76,5503.0
2020-11-05 15:40:00,530.99,531.61,530.33,530.39,7641.0,530.99,531.61,530.33,530.39,7641.0
2020-11-05 15:45:00,530.4,530.71,529.22,530.5,8845.0,530.4,530.71,529.22,530.5,8845.0
2020-11-05 15:50:00,530.31,531.5,530.31,531.43,20516.0,530.31,531.5,530.31,531.43,20516.0
2020-11-05 15:55:00,531.53,532.43,531.09,531.09,33504.0,531.53,532.43,531.09,531.09,33504.0
2020-11-06 09:30:00,529.53,529.57,524.01,524.27,28462.0,529.53,529.57,524.01,524.27,28462.0
2020-11-06 09:35:00,524.99,524.99,520.0,520.0,14499.0,524.99,524.99,520.0,520.0,14499.0
2020-11-06 09:40:00,519.86,521.23,519.0,520.06,15225.0,519.86,521.23,519.0,520.06,15225.0
2020-11-06 09:45:00,520.38,521.37,519.6,520.89,5851.0,520.38,521.37,519.6,520.89,5851.0
2020-11-06 09:50:00,520.69,522.75,520.47,521.2,6575.0,520.69,522.75,520.47,521.2,6575.0
2020-11-06 09:55:00,521.66,521.66,519.71,519.72,5513.0,521.66,521.66,519.71,519.72,5513.0
2020-11-06 10:00:00,520.24,521.4,520.24,520.99,4939.0,520.24,521.4,520.24,520.99,4939.0
2020-11-06 10:05:00,521.18,523.96,519.98,522.99,5105.0,521.18,523.96,519.98,522.99,5105.0
2020-11-06 10:10:00,523.74,524.87,523.59,524.37,2200.0,523.74,524.87,523.59,524.37,2200.0
2020-11-06 10:15:00,523.69,525.5,523.64,525.38,3804.0,523.69,525.5,523.64,525.38,3804.0
2020-11-06 10:20:00,525.32,526.33,524.31,526.33,5000.0,525.32,526.33,524.31,526.33,5000.0
2020-11-06 10:25:00,526.21,528.44,526.03,527.99,5005.0,526.21,528.44,526.03,527.99,5005.0
2020-11-06 10:30:00,527.99,528.97,527.58,528.69,3104.0,527.99,528.97,527.58,528.69,3104.0
2020-11-06 10:35:00,529.29,529.73,528.23,528.69,5179.0,529.29,529.73,528.23,528.69,5179.0
2020-11-06 10:40:00,528.44,529.49,528.35,529.49,2964.0,528.44,529.49,528.35,529.49,2964.0
2020-11-06 10:45:00,529.05,529.42,528.84,529.19,1481.0,529.05,529.42,528.84,529.19,1481.0
2020-11-06 10:50:00,529.46,530.5,528.95,530.5,6913.0,529.46,530.5,528.95,530.5,6913.0
2020-11-06 10:55:00,530.55,530.71,528.03,528.03,5010.0,530.55,530.71,528.03,528.03,5010.0
2020-11-06 11:00:00,528.33,531.66,528.0,531.44,7267.0,528.33,531.66,528.0,531.44,7267.0
2020-11-06 11:05:00,531.87,533.59,531.55,533.48,5663.0,531.87,533.59,531.55,533.48,5663.0
2020-11-06 11:10:00,533.26,533.55,531.07,531.07,3300.0,533.26,533.55,531.07,531.07,3300.0
2020-11-06 11:15:00,531.4,532.65,530.62,532.65,2704.0,531.4,532.65,530.62,532.65,2704.0
2020-11-06 11:20:00,532.02,532.12,531.24,531.73,3311.0,532.02,532.12,531.24,531.73,3311.0
2020-11-06 11:25:00,533.0,533.29,531.82,532.33,3700.0,533.0,533.29,531.82,532.33,3700.0
2020-11-06 11:30:00,533.22,534.38,532.68,534.2,6806.0,533.22,534.38,532.68,534.2,6806.0
2020-11-06 11:35:00,533.06,534.42,533.06,534.3,3100.0,533.06,534.42,533.06,534.3,3100.0
2020-11-06 11:40:00,534.63,535.0,532.97,534.2,13124.0,534.63,535.0,532.97,534.2,13124.0
2020-11-06 11:45:00,534.69,534.75,534.09,534.09,1500.0,534.69,534.75,534.09,534.09,1500.0
2020-11-06 11:50:00,534.5,535.66,534.07,534.07,3495.0,534.5,535.66,534.07,534.07,3495.0
2020-11-06 11:55:00,534.52,534.58,532.35,534.3,5083.0,534.52,534.58,532.35,534.3,5083.0
2020-11-06 12:00:00,534.55,535.85,534.3,535.63,5504.0,534.55,535.85,534.3,535.63,5504.0
2020-11-06 12:05:00,535.46,535.69,534.41,534.79,2102.0,535.46,535.69,534.41,534.79,2102.0
2020-11-06 12:10:00,534.43,535.38,534.2,534.2,2135.0,534.43,535.38,534.2,534.2,2135.0
2020-11-06 12:15:00,534.08,534.16,532.84,533.91,2187.0,534.08,534.16,532.84,533.91,2187.0
2020-11-06 12:20:00,533.62,534.63,533.57,534.3,2349.0,533.62,534.63,533.57,534.3,2349.0
2020-11-06 12:25:00,534.23,534.35,533.36,533.37,2000.0,534.23,534.35,533.36,533.37,2000.0
2020-11-06 12:30:00,533.73,534.15,533.19,533.4,5353.0,533.73,534.15,533.19,533.4,5353.0
2020-11-06 12:35:00,533.0,533.0,531.72,531.87,2637.0,533.0,533.0,531.72,531.87,2637.0
2020-11-06 12:40:00,532.42,533.24,531.65,532.89,2100.0,532.42,533.24,531.65,532.89,2100.0
2020-11-06 12:45:00,532.73,533.23,531.88,533.23,2329.0,532.73,533.23,531.88,533.23,2329.0
2020-11-06 12:50:00,533.06,533.38,533.05,533.15,1505.0,533.06,533.38,533.05,533.15,1505.0
2020-11-06 12:55:00,533.42,534.51,533.42,534.38,2980.0,533.42,534.51,533.42,534.38,2980.0
2020-11-06 13:00:00,534.62,535.73,534.61,535.73,2139.0,534.62,535.73,534.61,535.73,2139.0
2020-11-06 13:05:00,535.72,536.1,535.25,536.09,3968.0,535.72,536.1,535.25,536.09,3968.0
2020-11-06 13:10:00,536.32,536.79,536.15,536.23,2107.0,536.32,536.79,536.15,536.23,2107.0
2020-11-06 13:15:00,536.5,536.54,535.39,535.39,2611.0,536.5,536.54,535.39,535.39,2611.0
2020-11-06 13:20:00,534.92,535.93,534.92,535.54,1504.0,534.92,535.93,534.92,535.54,1504.0
2020-11-06 13:25:00,535.69,535.97,535.55,535.56,931.0,535.69,535.97,535.55,535.56,931.0
2020-11-06 13:30:00,535.79,536.37,535.68,535.77,2075.0,535.79,536.37,535.68,535.77,2075.0
2020-11-06 13:35:00,535.8,536.95,535.8,536.78,2524.0,535.8,536.95,535.8,536.78,2524.0
2020-11-06 13:40:00,536.76,536.77,536.17,536.52,2800.0,536.76,536.77,536.17,536.52,2800.0
2020-11-06 13:45:00,536.51,537.24,535.64,536.09,1812.0,536.51,537.24,535.64,536.09,1812.0
2020-11-06 13:50:00,536.51,536.51,535.61,536.33,2288.0,536.51,536.51,535.61,536.33,2288.0
2020-11-06 13:55:00,535.99,537.06,535.99,537.06,1323.0,535.99,537.06,535.99,537.06,1323.0
2020-11-06 14:00:00,536.74,537.27,536.28,536.41,6411.0,536.74,537.27,536.28,536.41,6411.0
2020-11-06 14:05:00,536.59,537.48,536.47,537.04,2044.0,536.59,537.48,536.47,537.04,2044.0
2020-11-06 14:10:00,537.1,537.39,536.83,536.99,1400.0,537.1,537.39,536.83,536.99,1400.0
2020-11-06 14:15:00,537.15,537.27,536.54,537.06,2552.0,537.15,537.27,536.54,537.06,2552.0
2020-11-06 14:20:00,536.53,536.73,536.15,536.58,4554.0,536.53,536.73,536.15,536.58,4554.0
2020-11-06 14:25:00,536.59,536.64,535.92,536.5,2865.0,536.59,536.64,535.92,536.5,2865.0
2020-11-06 14:30:00,536.48,537.46,536.48,536.96,2069.0,536.48,537.46,536.48,536.96,2069.0
2020-11-06 14:35:00,537.36,537.53,536.67,536.94,2351.0,537.36,537.53,536.67,536.94,2351.0
2020-11-06 14:40:00,536.61,537.0,536.29,536.35,1852.0,536.61,537.0,536.29,536.35,1852.0
2020-11-06 14:45:00,535.79,535.79,535.2,535.5,1300.0,535.79,535.79,535.2,535.5,1300.0
2020-11-06 14:50:00,535.64,536.36,535.45,535.6,2269.0,535.64,536.36,535.45,535.6,2269.0
2020-11-06 14:55:00,535.33,536.14,535.0,536.0,3051.0,535.33,536.14,535.0,536.0,3051.0
2020-11-06 15:00:00,535.93,535.93,534.25,534.43,3115.0,535.93,535.93,534.25,534.43,3115.0
2020-11-06 15:05:00,535.01,535.95,534.89,535.75,2107.0,535.01,535.95,534.89,535.75,2107.0
2020-11-06 15:10:00,535.51,536.17,534.98,535.63,2402.0,535.51,536.17,534.98,535.63,2402.0
2020-11-06 15:15:00,535.99,536.34,534.73,534.73,8036.0,535.99,536.34,534.73,534.73,8036.0
2020-11-06 15:20:00,535.12,535.71,534.23,535.67,3596.0,535.12,535.71,534.23,535.67,3596.0
2020-11-06 15:25:00,535.58,536.49,535.16,535.78,5259.0,535.58,536.49,535.16,535.78,5259.0
2020-11-06 15:30:00,535.54,536.63,535.5,535.77,7341.0,535.54,536.63,535.5,535.77,7341.0
2020-11-06 15:35:00,535.5,536.05,534.65,535.79,6483.0,535.5,536.05,534.65,535.79,6483.0
2020-11-06 15:40:00,535.87,536.61,535.74,536.61,5908.0,535.87,536.61,535.74,536.61,5908.0
2020-11-06 15:45:00,536.65,536.8,536.05,536.19,11095.0,536.65,536.8,536.05,536.19,11095.0
2020-11-06 15:50:00,536.3,536.81,535.69,536.46,13014.0,536.3,536.81,535.69,536.46,13014.0
2020-11-06 15:55:00,536.21,536.46,534.45,534.92,26720.0,536.21,536.46,534.45,534.92,26720.0
2020-11-09 09:30:00,509.65,514.29,503.79,505.17,112238.0,509.65,514.29,503.79,505.17,112238.0
2020-11-09 09:35:00,505.1,509.15,502.78,507.42,36618.0,505.1,509.15,502.78,507.42,36618.0
2020-11-09 09:40:00,506.9,510.6,505.54,510.0,28803.0,506.9,510.6,505.54,510.0,28803.0
2020-11-09 09:45:00,510.11,516.27,510.11,514.61,36281.0,510.11,516.27,510.11,514.61,36281.0
2020-11-09 09:50:00,514.92,515.99,512.67,514.84,24099.0,514.92,515.99,512.67,514.84,24099.0
2020-11-09 09:55:00,514.81,515.01,510.41,512.73,36888.0,514.81,515.01,510.41,512.73,36888.0
2020-11-09 10:00:00,512.52,513.96,511.25,512.76,67007.0,512.52,513.96,511.25,512.76,67007.0
2020-11-09 10:05:00,513.48,514.97,510.92,512.29,19029.0,513.48,514.97,510.92,512.29,19029.0
2020-11-09 10:10:00,511.76,514.03,510.82,512.38,15930.0,511.76,514.03,510.82,512.38,15930.0
2020-11-09 10:15:00,512.56,518.32,512.2,518.32,50141.0,512.56,518.32,512.2,518.32,50141.0
2020-11-09 10:20:00,517.4,520.0,516.92,520.0,28303.0,517.4,520.0,516.92,520.0,28303.0
2020-11-09 10:25:00,521.15,521.85,518.05,518.77,21226.0,521.15,521.85,518.05,518.77,21226.0
2020-11-09 10:30:00,518.1,522.28,518.1,521.68,11530.0,518.1,522.28,518.1,521.68,11530.0
2020-11-09 10:35:00,521.85,522.29,518.75,519.99,27582.0,521.85,522.29,518.75,519.99,27582.0
2020-11-09 10:40:00,520.24,521.71,519.53,521.38,40237.0,520.24,521.71,519.53,521.38,40237.0
2020-11-09 10:45:00,521.37,522.23,520.42,521.22,45194.0,521.37,522.23,520.42,521.22,45194.0
2020-11-09 10:50:00,520.77,522.66,519.0,521.69,11609.0,520.77,522.66,519.0,521.69,11609.0
2020-11-09 10:55:00,521.93,524.35,520.85,524.12,10190.0,521.93,524.35,520.85,524.12,10190.0
2020-11-09 11:00:00,524.27,524.37,521.09,521.28,17452.0,524.27,524.37,521.09,521.28,17452.0
2020-11-09 11:05:00,521.3,523.18,520.04,523.05,13239.0,521.3,523.18,520.04,523.05,13239.0
2020-11-09 11:10:00,523.0,523.9,521.67,523.76,4955.0,523.0,523.9,521.67,523.76,4955.0
2020-11-09 11:15:00,523.56,525.74,523.22,525.74,9722.0,523.56,525.74,523.22,525.74,9722.0
2020-11-09 11:20:00,526.31,526.76,524.14,526.22,4030.0,526.31,526.76,524.14,526.22,4030.0
2020-11-09 11:25:00,526.64,528.0,526.09,527.73,5904.0,526.64,528.0,526.09,527.73,5904.0
2020-11-09 11:30:00,527.01,527.66,525.65,527.11,5711.0,527.01,527.66,525.65,527.11,5711.0
2020-11-09 11:35:00,526.68,528.21,525.71,526.77,5079.0,526.68,528.21,525.71,526.77,5079.0
2020-11-09 11:40:00,527.23,527.23,524.71,526.01,3900.0,527.23,527.23,524.71,526.01,3900.0
2020-11-09 11:45:00,526.34,526.43,524.6,525.26,6771.0,526.34,526.43,524.6,525.26,6771.0
2020-11-09 11:50:00,524.69,526.09,524.23,525.14,7167.0,524.69,526.09,524.23,525.14,7167.0
2020-11-09 11:55:00,524.47,526.42,523.72,525.59,7170.0,524.47,526.42,523.72,525.59,7170.0
2020-11-09 12:00:00,526.37,527.16,524.98,524.99,4382.0,526.37,527.16,524.98,524.99,4382.0
2020-11-09 12:05:00,524.81,526.22,524.49,525.0,13064.0,524.81,526.22,524.49,525.0,13064.0
2020-11-09 12:10:00,525.01,525.01,522.41,523.69,18640.0,525.01,525.01,522.41,523.69,18640.0
2020-11-09 12:15:00,523.23,524.0,522.31,523.62,10290.0,523.23,524.0,522.31,523.62,10290.0
2020-11-09 12:20:00,523.25,525.5,522.77,524.98,16052.0,523.25,525.5,522.77,524.98,16052.0
2020-11-09 12:25:00,525.37,525.5,523.77,524.25,5018.0,525.37,525.5,523.77,524.25,5018.0
2020-11-09 12:30:00,523.91,525.13,523.91,525.13,6491.0,523.91,525.13,523.91,525.13,6491.0
2020-11-09 12:35:00,524.97,525.0,524.27,524.8,4962.0,524.97,525.0,524.27,524.8,4962.0
2020-11-09 12:40:00,524.74,525.25,523.73,524.82,8771.0,524.74,525.25,523.73,524.82,8771.0
2020-11-09 12:45:00,524.75,525.83,523.26,523.47,5748.0,524.75,525.83,523.26,523.47,5748.0
2020-11-09 12:50:00,523.77,523.89,521.99,522.32,3301.0,523.77,523.89,521.99,522.32,3301.0
2020-11-09 12:55:00,522.75,524.19,522.61,524.19,3176.0,522.75,524.19,522.61,524.19,3176.0
2020-11-09 13:00:00,523.96,525.47,523.33,523.33,2748.0,523.96,525.47,523.33,523.33,2748.0
2020-11-09 13:05:00,523.76,524.8,522.86,524.25,11774.0,523.76,524.8,522.86,524.25,11774.0
2020-11-09 13:10:00,524.25,524.64,523.38,523.64,5163.0,524.25,524.64,523.38,523.64,5163.0
2020-11-09 13:15:00,523.67,523.67,522.1,522.5,11507.0,523.67,523.67,522.1,522.5,11507.0
2020-11-09 13:20:00,522.47,523.36,522.16,522.44,9104.0,522.47,523.36,522.16,522.44,9104.0
2020-11-09 13:25:00,523.08,523.31,521.35,521.67,3856.0,523.08,523.31,521.35,521.67,3856.0
2020-11-09 13:30:00,522.13,522.14,520.24,520.24,6171.0,522.13,522.14,520.24,520.24,6171.0
2020-11-09 13:35:00,520.33,521.31,519.74,521.01,13175.0,520.33,521.31,519.74,521.01,13175.0
2020-11-09 13:40:00,520.63,520.64,519.47,520.26,5007.0,520.63,520.64,519.47,520.26,5007.0
2020-11-09 13:45:00,520.28,521.46,519.61,520.6,8234.0,520.28,521.46,519.61,520.6,8234.0
2020-11-09 13:50:00,521.24,521.41,520.3,520.3,11823.0,521.24,521.41,520.3,520.3,11823.0
2020-11-09 13:55:00,519.92,521.16,519.19,520.77,7436.0,519.92,521.16,519.19,520.77,7436.0
2020-11-09 14:00:00,520.48,520.64,519.53,519.53,9560.0,520.48,520.64,519.53,519.53,9560.0
2020-11-09 14:05:00,519.18,519.79,518.31,518.42,6558.0,519.18,519.79,518.31,518.42,6558.0
2020-11-09 14:10:00,518.5,518.97,517.52,517.52,3801.0,518.5,518.97,517.52,517.52,3801.0
2020-11-09 14:15:00,517.64,518.05,516.39,516.39,9103.0,517.64,518.05,516.39,516.39,9103.0
2020-11-09 14:20:00,516.84,517.27,515.21,515.52,6007.0,516.84,517.27,515.21,515.52,6007.0
2020-11-09 14:25:00,515.52,516.21,513.12,513.44,26189.0,515.52,516.21,513.12,513.44,26189.0
2020-11-09 14:30:00,513.11,513.11,511.98,511.98,12547.0,513.11,513.11,511.98,511.98,12547.0
2020-11-09 14:35:00,511.51,513.53,511.18,512.38,7292.0,511.51,513.53,511.18,512.38,7292.0
2020-11-09 14:40:00,512.16,513.78,512.16,513.59,9723.0,512.16,513.78,512.16,513.59,9723.0
2020-11-09 14:45:00,513.58,514.69,513.2,514.11,21767.0,513.58,514.69,513.2,514.11,21767.0
2020-11-09 14:50:00,513.75,513.9,511.91,512.17,10475.0,513.75,513.9,511.91,512.17,10475.0
2020-11-09 14:55:00,512.54,513.81,512.27,513.72,5433.0,512.54,513.81,512.27,513.72,5433.0
2020-11-09 15:00:00,513.63,516.51,513.44,516.1,17864.0,513.63,516.51,513.44,516.1,17864.0
2020-11-09 15:05:00,516.51,517.63,516.37,517.29,5556.0,516.51,517.63,516.37,517.29,5556.0
2020-11-09 15:10:00,516.79,517.32,515.69,516.42,6156.0,516.79,517.32,515.69,516.42,6156.0
2020-11-09 15:15:00,515.9,517.14,515.09,515.09,10077.0,515.9,517.14,515.09,515.09,10077.0
2020-11-09 15:20:00,514.67,514.72,512.06,513.58,11047.0,514.67,514.72,512.06,513.58,11047.0
2020-11-09 15:25:00,513.71,513.71,511.69,512.0,23439.0,513.71,513.71,511.69,512.0,23439.0
2020-11-09 15:30:00,512.34,513.89,511.62,511.62,20076.0,512.34,513.89,511.62,511.62,20076.0
2020-11-09 15:35:00,512.02,512.23,509.7,511.82,22203.0,512.02,512.23,509.7,511.82,22203.0
2020-11-09 15:40:00,511.56,512.02,508.59,509.84,33637.0,511.56,512.02,508.59,509.84,33637.0
2020-11-09 15:45:00,509.42,509.74,507.29,507.59,30227.0,509.42,509.74,507.29,507.59,30227.0
2020-11-09 15:50:00,507.09,507.28,504.64,505.54,31533.0,507.09,507.28,504.64,505.54,31533.0
2020-11-09 15:55:00,505.2,505.44,500.79,501.93,110400.0,505.2,505.44,500.79,501.93,110400.0
2020-11-10 09:30:00,495.53,499.68,492.0,498.34,47792.0,495.53,499.68,492.0,498.34,47792.0
2020-11-10 09:35:00,498.9,498.91,491.42,491.67,21114.0,498.9,498.91,491.42,491.67,21114.0
2020-11-10 09:40:00,491.81,493.59,488.01,488.01,24917.0,491.81,493.59,488.01,488.01,24917.0
2020-11-10 09:45:00,488.01,489.36,484.03,487.31,32018.0,488.01,489.36,484.03,487.31,32018.0
2020-11-10 09:50:00,488.15,489.94,486.5,487.0,16335.0,488.15,489.94,486.5,487.0,16335.0
2020-11-10 09:55:00,486.99,490.29,486.89,488.43,9782.0,486.99,490.29,486.89,488.43,9782.0
2020-11-10 10:00:00,488.16,488.31,485.44,487.7,9178.0,488.16,488.31,485.44,487.7,9178.0
2020-11-10 10:05:00,487.76,488.77,486.05,487.7,8344.0,487.76,488.77,486.05,487.7,8344.0
2020-11-10 10:10:00,488.09,488.35,483.0,483.0,13952.0,488.09,488.35,483.0,483.0,13952.0
2020-11-10 10:15:00,483.71,483.91,481.39,482.87,21072.0,483.71,483.91,481.39,482.87,21072.0
2020-11-10 10:20:00,482.29,483.15,479.34,479.34,21534.0,482.29,483.15,479.34,479.34,21534.0
2020-11-10 10:25:00,478.95,479.34,475.25,476.63,18538.0,478.95,479.34,475.25,476.63,18538.0
2020-11-10 10:30:00,476.78,479.77,476.78,477.65,18667.0,476.78,479.77,476.78,477.65,18667.0
2020-11-10 10:35:00,477.35,478.68,475.19,475.2,15096.0,477.35,478.68,475.19,475.2,15096.0
2020-11-10 10:40:00,475.63,476.23,472.36,472.77,22081.0,475.63,476.23,472.36,472.77,22081.0
2020-11-10 10:45:00,473.13,477.33,472.01,476.86,21282.0,473.13,477.33,472.01,476.86,21282.0
2020-11-10 10:50:00,476.81,478.26,475.01,476.0,59060.0,476.81,478.26,475.01,476.0,59060.0
2020-11-10 10:55:00,475.75,476.66,475.02,475.6,15842.0,475.75,476.66,475.02,475.6,15842.0
2020-11-10 11:00:00,475.4,478.0,475.09,478.0,22550.0,475.4,478.0,475.09,478.0,22550.0
2020-11-10 11:05:00,478.0,479.68,477.72,479.42,11403.0,478.0,479.68,477.72,479.42,11403.0
2020-11-10 11:10:00,479.44,482.08,477.76,478.23,13946.0,479.44,482.08,477.76,478.23,13946.0
2020-11-10 11:15:00,478.55,479.58,476.09,477.03,24253.0,478.55,479.58,476.09,477.03,24253.0
2020-11-10 11:20:00,477.4,477.59,475.19,475.64,44635.0,477.4,477.59,475.19,475.64,44635.0
2020-11-10 11:25:00,476.15,478.27,475.72,477.61,26002.0,476.15,478.27,475.72,477.61,26002.0
2020-11-10 11:30:00,477.97,478.79,477.1,477.62,36995.0,477.97,478.79,477.1,477.62,36995.0
2020-11-10 11:35:00,477.08,480.38,475.53,479.4,63649.0,477.08,480.38,475.53,479.4,63649.0
2020-11-10 11:40:00,479.81,483.19,479.62,483.12,31989.0,479.81,483.19,479.62,483.12,31989.0
2020-11-10 11:45:00,482.97,483.54,481.83,482.62,24635.0,482.97,483.54,481.83,482.62,24635.0
2020-11-10 11:50:00,483.13,483.21,480.47,482.4,36929.0,483.13,483.21,480.47,482.4,36929.0
2020-11-10 11:55:00,481.74,482.99,481.47,482.28,32734.0,481.74,482.99,481.47,482.28,32734.0
2020-11-10 12:00:00,482.27,486.0,482.13,485.65,19018.0,482.27,486.0,482.13,485.65,19018.0
2020-11-10 12:05:00,485.96,488.72,484.63,488.04,10796.0,485.96,488.72,484.63,488.04,10796.0
2020-11-10 12:10:00,487.56,488.72,486.46,487.06,8769.0,487.56,488.72,486.46,487.06,8769.0
2020-11-10 12:15:00,487.41,487.41,484.92,485.84,6533.0,487.41,487.41,484.92,485.84,6533.0
2020-11-10 12:20:00,486.09,486.19,484.58,485.83,12352.0,486.09,486.19,484.58,485.83,12352.0
2020-11-10 12:25:00,485.72,485.72,483.68,484.38,9762.0,485.72,485.72,483.68,484.38,9762.0
2020-11-10 12:30:00,484.39,487.04,484.39,486.96,19345.0,484.39,487.04,484.39,486.96,19345.0
2020-11-10 12:35:00,486.35,486.4,484.89,485.25,15676.0,486.35,486.4,484.89,485.25,15676.0
2020-11-10 12:40:00,485.37,486.26,485.0,485.57,11786.0,485.37,486.26,485.0,485.57,11786.0
2020-11-10 12:45:00,485.46,486.47,485.09,485.09,10352.0,485.46,486.47,485.09,485.09,10352.0
2020-11-10 12:50:00,485.02,486.0,484.03,484.59,6500.0,485.02,486.0,484.03,484.59,6500.0
2020-11-10 12:55:00,484.29,485.3,484.29,484.48,8557.0,484.29,485.3,484.29,484.48,8557.0
2020-11-10 13:00:00,485.06,485.96,484.98,485.74,7473.0,485.06,485.96,484.98,485.74,7473.0
2020-11-10 13:05:00,485.89,486.0,484.19,484.26,8624.0,485.89,486.0,484.19,484.26,8624.0
2020-11-10 13:10:00,484.39,484.39,482.37,482.51,6098.0,484.39,484.39,482.37,482.51,6098.0
2020-11-10 13:15:00,482.15,482.91,481.14,482.61,11798.0,482.15,482.91,481.14,482.61,11798.0
2020-11-10 13:20:00,482.81,483.0,481.19,481.57,20805.0,482.81,483.0,481.19,481.57,20805.0
2020-11-10 13:25:00,481.04,481.98,480.32,480.66,12568.0,481.04,481.98,480.32,480.66,12568.0
2020-11-10 13:30:00,480.74,480.74,478.08,478.88,12297.0,480.74,480.74,478.08,478.88,12297.0
2020-11-10 13:35:00,479.36,481.3,479.36,481.06,10617.0,479.36,481.3,479.36,481.06,10617.0
2020-11-10 13:40:00,480.86,482.52,480.63,482.15,13450.0,480.86,482.52,480.63,482.15,13450.0
2020-11-10 13:45:00,482.43,482.43,481.25,481.6,9261.0,482.43,482.43,481.25,481.6,9261.0
2020-11-10 13:50:00,481.7,483.5,481.69,483.3,7190.0,481.7,483.5,481.69,483.3,7190.0
2020-11-10 13:55:00,482.41,482.88,481.19,481.37,9244.0,482.41,482.88,481.19,481.37,9244.0
2020-11-10 14:00:00,481.57,482.43,481.16,482.11,10955.0,481.57,482.43,481.16,482.11,10955.0
2020-11-10 14:05:00,482.19,483.33,481.99,482.01,7599.0,482.19,483.33,481.99,482.01,7599.0
2020-11-10 14:10:00,482.02,482.04,480.65,481.76,15721.0,482.02,482.04,480.65,481.76,15721.0
2020-11-10 14:15:00,481.3,481.56,480.34,481.47,5410.0,481.3,481.56,480.34,481.47,5410.0
2020-11-10 14:20:00,481.49,481.61,479.27,481.11,15509.0,481.49,481.61,479.27,481.11,15509.0
2020-11-10 14:25:00,481.57,481.8,478.51,479.72,6727.0,481.57,481.8,478.51,479.72,6727.0
2020-11-10 14:30:00,479.8,481.52,479.79,480.58,8458.0,479.8,481.52,479.79,480.58,8458.0
2020-11-10 14:35:00,480.43,481.7,478.98,481.19,7957.0,480.43,481.7,478.98,481.19,7957.0
2020-11-10 14:40:00,481.31,482.27,480.54,481.46,10868.0,481.31,482.27,480.54,481.46,10868.0
2020-11-10 14:45:00,480.84,481.55,479.79,479.79,10194.0,480.84,481.55,479.79,479.79,10194.0
2020-11-10 14:50:00,480.03,481.95,479.74,481.57,10207.0,480.03,481.95,479.74,481.57,10207.0
2020-11-10 14:55:00,481.31,482.06,479.9,480.74,9419.0,481.31,482.06,479.9,480.74,9419.0
2020-11-10 15:00:00,480.26,481.18,479.01,479.01,7439.0,480.26,481.18,479.01,479.01,7439.0
2020-11-10 15:05:00,478.86,479.59,478.04,478.97,7158.0,478.86,479.59,478.04,478.97,7158.0
2020-11-10 15:10:00,478.71,479.93,478.54,478.83,8268.0,478.71,479.93,478.54,478.83,8268.0
2020-11-10 15:15:00,479.17,481.15,478.86,481.15,13428.0,479.17,481.15,478.86,481.15,13428.0
2020-11-10 15:20:00,481.05,481.71,480.49,480.95,8753.0,481.05,481.71,480.49,480.95,8753.0
2020-11-10 15:25:00,481.04,483.5,480.18,481.96,18893.0,481.04,483.5,480.18,481.96,18893.0
2020-11-10 15:30:00,481.79,482.46,480.71,480.97,22593.0,481.79,482.46,480.71,480.97,22593.0
2020-11-10 15:35:00,481.3,481.31,479.0,479.0,18481.0,481.3,481.31,479.0,479.0,18481.0
2020-11-10 15:40:00,479.0,481.87,478.97,481.67,23306.0,479.0,481.87,478.97,481.67,23306.0
2020-11-10 15:45:00,481.48,481.77,479.71,479.88,22521.0,481.48,481.77,479.71,479.88,22521.0
2020-11-10 15:50:00,480.4,481.11,479.51,480.79,42831.0,480.4,481.11,479.51,480.79,42831.0
2020-11-10 15:55:00,480.58,482.2,480.38,481.4,90244.0,480.58,482.2,480.38,481.4,90244.0
2020-11-11 09:30:00,493.71,493.75,489.55,491.8,67711.0,493.71,493.75,489.55,491.8,67711.0
2020-11-11 09:35:00,491.74,498.95,491.05,498.62,27282.0,491.74,498.95,491.05,498.62,27282.0
2020-11-11 09:40:00,498.84,503.23,496.95,503.23,43385.0,498.84,503.23,496.95,503.23,43385.0
2020-11-11 09:45:00,503.38,503.93,501.02,502.52,30047.0,503.38,503.93,501.02,502.52,30047.0
2020-11-11 09:50:00,503.11,505.61,503.01,504.63,26303.0,503.11,505.61,503.01,504.63,26303.0
2020-11-11 09:55:00,504.83,505.86,502.11,505.0,34788.0,504.83,505.86,502.11,505.0,34788.0
2020-11-11 10:00:00,505.52,505.8,503.83,505.59,31837.0,505.52,505.8,503.83,505.59,31837.0
2020-11-11 10:05:00,505.79,507.05,505.3,506.47,14521.0,505.79,507.05,505.3,506.47,14521.0
2020-11-11 10:10:00,506.66,506.76,504.42,506.21,54974.0,506.66,506.76,504.42,506.21,54974.0
2020-11-11 10:15:00,506.56,507.73,505.9,506.26,15862.0,506.56,507.73,505.9,506.26,15862.0
2020-11-11 10:20:00,506.35,507.61,505.42,506.86,10501.0,506.35,507.61,505.42,506.86,10501.0
2020-11-11 10:25:00,506.87,507.21,505.52,507.07,12853.0,506.87,507.21,505.52,507.07,12853.0
2020-11-11 10:30:00,508.0,508.06,506.15,506.97,7425.0,508.0,508.06,506.15,506.97,7425.0
2020-11-11 10:35:00,506.93,507.17,504.38,505.95,22490.0,506.93,507.17,504.38,505.95,22490.0
2020-11-11 10:40:00,505.95,506.24,503.44,504.09,28835.0,505.95,506.24,503.44,504.09,28835.0
2020-11-11 10:45:00,504.06,504.59,502.7,503.79,20630.0,504.06,504.59,502.7,503.79,20630.0
2020-11-11 10:50:00,503.91,504.84,503.39,504.42,8555.0,503.91,504.84,503.39,504.42,8555.0
2020-11-11 10:55:00,504.76,505.75,504.5,505.67,6174.0,504.76,505.75,504.5,505.67,6174.0
2020-11-11 11:00:00,505.65,505.65,504.45,505.39,10204.0,505.65,505.65,504.45,505.39,10204.0
2020-11-11 11:05:00,505.52,505.87,504.33,505.16,9006.0,505.52,505.87,504.33,505.16,9006.0
2020-11-11 11:10:00,505.41,506.47,505.09,505.22,7616.0,505.41,506.47,505.09,505.22,7616.0
2020-11-11 11:15:00,505.24,506.47,504.8,506.21,7476.0,505.24,506.47,504.8,506.21,7476.0
2020-11-11 11:20:00,506.26,506.52,505.64,505.64,6180.0,506.26,506.52,505.64,505.64,6180.0
2020-11-11 11:25:00,505.63,506.5,504.77,505.15,5990.0,505.63,506.5,504.77,505.15,5990.0
2020-11-11 11:30:00,505.19,505.63,504.57,504.96,8889.0,505.19,505.63,504.57,504.96,8889.0
2020-11-11 11:35:00,504.82,505.11,503.2,504.12,7618.0,504.82,505.11,503.2,504.12,7618.0
2020-11-11 11:40:00,504.26,504.59,503.53,504.47,7589.0,504.26,504.59,503.53,504.47,7589.0
2020-11-11 11:45:00,504.46,506.45,504.42,506.31,1657.0,504.46,506.45,504.42,506.31,1657.0
2020-11-11 11:50:00,506.15,506.28,505.44,505.68,3319.0,506.15,506.28,505.44,505.68,3319.0
2020-11-11 11:55:00,505.9,507.09,505.53,507.04,10190.0,505.9,507.09,505.53,507.04,10190.0
2020-11-11 12:00:00,506.84,507.17,506.46,506.92,10039.0,506.84,507.17,506.46,506.92,10039.0
2020-11-11 12:05:00,506.83,507.06,505.59,506.94,6625.0,506.83,507.06,505.59,506.94,6625.0
2020-11-11 12:10:00,507.15,507.47,506.57,506.57,6811.0,507.15,507.47,506.57,506.57,6811.0
2020-11-11 12:15:00,506.54,506.88,504.63,505.18,5480.0,506.54,506.88,504.63,505.18,5480.0
2020-11-11 12:20:00,505.59,505.65,504.48,504.67,7042.0,505.59,505.65,504.48,504.67,7042.0
2020-11-11 12:25:00,504.49,504.65,504.1,504.27,3563.0,504.49,504.65,504.1,504.27,3563.0
2020-11-11 12:30:00,504.28,504.78,504.07,504.07,6253.0,504.28,504.78,504.07,504.07,6253.0
2020-11-11 12:35:00,504.02,504.31,503.3,503.82,5403.0,504.02,504.31,503.3,503.82,5403.0
2020-11-11 12:40:00,504.04,504.09,503.33,503.79,6096.0,504.04,504.09,503.33,503.79,6096.0
2020-11-11 12:45:00,503.83,504.26,503.35,503.35,3154.0,503.83,504.26,503.35,503.35,3154.0
2020-11-11 12:50:00,503.35,503.5,503.04,503.33,6007.0,503.35,503.5,503.04,503.33,6007.0
2020-11-11 12:55:00,503.44,503.44,501.93,502.63,3200.0,503.44,503.44,501.93,502.63,3200.0
2020-11-11 13:00:00,502.66,503.07,502.33,502.66,4730.0,502.66,503.07,502.33,502.66,4730.0
2020-11-11 13:05:00,502.65,503.56,502.33,503.17,4494.0,502.65,503.56,502.33,503.17,4494.0
2020-11-11 13:10:00,503.31,503.98,503.13,503.97,3246.0,503.31,503.98,503.13,503.97,3246.0
2020-11-11 13:15:00,503.84,504.66,503.58,504.21,8006.0,503.84,504.66,503.58,504.21,8006.0
2020-11-11 13:20:00,503.83,504.44,503.55,503.78,3014.0,503.83,504.44,503.55,503.78,3014.0
2020-11-11 13:25:00,503.6,503.6,502.88,503.36,5579.0,503.6,503.6,502.88,503.36,5579.0
2020-11-11 13:30:00,503.37,503.9,502.99,503.22,5470.0,503.37,503.9,502.99,503.22,5470.0
2020-11-11 13:35:00,502.98,504.0,502.98,503.83,8118.0,502.98,504.0,502.98,503.83,8118.0
2020-11-11 13:40:00,503.84,504.15,503.24,503.99,2351.0,503.84,504.15,503.24,503.99,2351.0
2020-11-11 13:45:00,504.13,504.13,502.78,502.87,5399.0,504.13,504.13,502.78,502.87,5399.0
2020-11-11 13:50:00,502.97,504.1,502.8,504.02,5341.0,502.97,504.1,502.8,504.02,5341.0
2020-11-11 13:55:00,504.06,504.6,503.5,503.5,4993.0,504.06,504.6,503.5,503.5,4993.0
2020-11-11 14:00:00,503.71,504.91,503.57,504.59,7098.0,503.71,504.91,503.57,504.59,7098.0
2020-11-11 14:05:00,504.66,505.65,504.54,504.54,8448.0,504.66,505.65,504.54,504.54,8448.0
2020-11-11 14:10:00,504.86,505.08,504.05,504.05,4130.0,504.86,505.08,504.05,504.05,4130.0
2020-11-11 14:15:00,504.55,504.55,503.59,503.61,6925.0,504.55,504.55,503.59,503.61,6925.0
2020-11-11 14:20:00,503.64,504.39,503.59,503.83,3590.0,503.64,504.39,503.59,503.83,3590.0
2020-11-11 14:25:00,503.57,503.59,502.16,502.2,5543.0,503.57,503.59,502.16,502.2,5543.0
2020-11-11 14:30:00,502.19,502.64,502.03,502.04,6727.0,502.19,502.64,502.03,502.04,6727.0
2020-11-11 14:35:00,501.89,502.52,501.75,502.11,6043.0,501.89,502.52,501.75,502.11,6043.0
2020-11-11 14:40:00,501.86,502.46,501.0,501.93,7055.0,501.86,502.46,501.0,501.93,7055.0
2020-11-11 14:45:00,501.97,501.97,500.15,500.9,6557.0,501.97,501.97,500.15,500.9,6557.0
2020-11-11 14:50:00,500.65,501.17,500.3,500.69,4022.0,500.65,501.17,500.3,500.69,4022.0
2020-11-11 14:55:00,500.93,501.18,500.0,500.0,8311.0,500.93,501.18,500.0,500.0,8311.0
2020-11-11 15:00:00,500.24,501.28,500.24,501.14,4770.0,500.24,501.28,500.24,501.14,4770.0
2020-11-11 15:05:00,501.14,501.54,501.0,501.49,5418.0,501.14,501.54,501.0,501.49,5418.0
2020-11-11 15:10:00,501.47,502.02,501.07,501.74,4135.0,501.47,502.02,501.07,501.74,4135.0
2020-11-11 15:15:00,501.75,501.75,500.73,501.12,5917.0,501.75,501.75,500.73,501.12,5917.0
2020-11-11 15:20:00,501.1,501.36,499.72,500.07,7338.0,501.1,501.36,499.72,500.07,7338.0
2020-11-11 15:25:00,500.0,501.43,500.0,500.79,7473.0,500.0,501.43,500.0,500.79,7473.0
2020-11-11 15:30:00,500.8,501.16,500.31,500.4,9836.0,500.8,501.16,500.31,500.4,9836.0
2020-11-11 15:35:00,500.26,500.62,499.45,500.36,15722.0,500.26,500.62,499.45,500.36,15722.0
2020-11-11 15:40:00,500.46,500.67,499.46,500.12,18351.0,500.46,500.67,499.46,500.12,18351.0
2020-11-11 15:45:00,500.27,504.51,500.01,503.99,27696.0,500.27,504.51,500.01,503.99,27696.0
2020-11-11 15:50:00,503.95,503.95,501.89,502.87,16557.0,503.95,503.95,501.89,502.87,16557.0
2020-11-11 15:55:00,502.87,503.85,502.02,503.5,40092.0,502.87,503.85,502.02,503.5,40092.0
2020-11-12 09:30:00,520.45,520.99,516.67,519.5,100493.0,520.45,520.99,516.67,519.5,100493.0
2020-11-12 09:35:00,519.7,523.9,519.5,522.79,46190.0,519.7,523.9,519.5,522.79,46190.0
2020-11-12 09:40:00,522.5,522.99,519.31,520.94,30318.0,522.5,522.99,519.31,520.94,30318.0
2020-11-12 09:45:00,520.5,521.4,516.88,519.11,40057.0,520.5,521.4,516.88,519.11,40057.0
2020-11-12 09:50:00,519.2,523.0,519.2,522.81,16772.0,519.2,523.0,519.2,522.81,16772.0
2020-11-12 09:55:00,523.25,524.66,521.3,523.82,22193.0,523.25,524.66,521.3,523.82,22193.0
2020-11-12 10:00:00,524.21,525.01,522.57,523.67,26042.0,524.21,525.01,522.57,523.67,26042.0
2020-11-12 10:05:00,523.6,524.24,519.8,520.42,21081.0,523.6,524.24,519.8,520.42,21081.0
2020-11-12 10:10:00,520.63,522.65,519.25,522.26,11872.0,520.63,522.65,519.25,522.26,11872.0
2020-11-12 10:15:00,522.3,522.71,520.01,520.26,7157.0,522.3,522.71,520.01,520.26,7157.0
2020-11-12 10:20:00,520.26,521.35,520.0,520.31,8543.0,520.26,521.35,520.0,520.31,8543.0
2020-11-12 10:25:00,520.12,521.0,519.01,519.88,7029.0,520.12,521.0,519.01,519.88,7029.0
2020-11-12 10:30:00,519.75,521.86,519.55,521.12,7520.0,519.75,521.86,519.55,521.12,7520.0
2020-11-12 10:35:00,521.5,523.16,520.42,522.51,7605.0,521.5,523.16,520.42,522.51,7605.0
2020-11-12 10:40:00,522.5,522.7,520.64,521.36,8618.0,522.5,522.7,520.64,521.36,8618.0
2020-11-12 10:45:00,520.92,521.41,519.87,520.13,5699.0,520.92,521.41,519.87,520.13,5699.0
2020-11-12 10:50:00,520.38,520.46,518.37,518.48,15822.0,520.38,520.46,518.37,518.48,15822.0
2020-11-12 10:55:00,519.05,519.19,517.71,517.88,13552.0,519.05,519.19,517.71,517.88,13552.0
2020-11-12 11:00:00,517.83,520.39,517.83,518.51,11077.0,517.83,520.39,517.83,518.51,11077.0
2020-11-12 11:05:00,518.56,519.45,517.66,517.79,8859.0,518.56,519.45,517.66,517.79,8859.0
2020-11-12 11:10:00,517.82,517.82,516.29,516.35,15037.0,517.82,517.82,516.29,516.35,15037.0
2020-11-12 11:15:00,516.14,517.54,515.0,517.11,7815.0,516.14,517.54,515.0,517.11,7815.0
2020-11-12 11:20:00,517.28,517.44,516.06,516.43,3997.0,517.28,517.44,516.06,516.43,3997.0
2020-11-12 11:25:00,516.13,516.22,515.2,515.55,10305.0,516.13,516.22,515.2,515.55,10305.0
2020-11-12 11:30:00,515.55,515.64,514.45,514.69,9660.0,515.55,515.64,514.45,514.69,9660.0
2020-11-12 11:35:00,514.46,514.64,513.45,513.6,4385.0,514.46,514.64,513.45,513.6,4385.0
2020-11-12 11:40:00,513.59,513.76,512.67,513.13,10268.0,513.59,513.76,512.67,513.13,10268.0
2020-11-12 11:45:00,513.33,513.9,512.8,512.9,5815.0,513.33,513.9,512.8,512.9,5815.0
2020-11-12 11:50:00,513.13,513.89,512.92,513.78,8919.0,513.13,513.89,512.92,513.78,8919.0
2020-11-12 11:55:00,514.02,514.85,513.84,514.64,8440.0,514.02,514.85,513.84,514.64,8440.0
2020-11-12 12:00:00,514.88,515.02,514.38,514.46,8391.0,514.88,515.02,514.38,514.46,8391.0
2020-11-12 12:05:00,514.7,514.76,513.44,513.98,5610.0,514.7,514.76,513.44,513.98,5610.0
2020-11-12 12:10:00,513.94,514.93,513.94,514.92,1724.0,513.94,514.93,513.94,514.92,1724.0
2020-11-12 12:15:00,514.64,514.85,514.19,514.36,4946.0,514.64,514.85,514.19,514.36,4946.0
2020-11-12 12:20:00,514.34,514.83,513.56,513.56,3400.0,514.34,514.83,513.56,513.56,3400.0
2020-11-12 12:25:00,513.45,513.46,512.56,512.71,10521.0,513.45,513.46,512.56,512.71,10521.0
2020-11-12 12:30:00,512.95,513.73,512.95,513.67,5394.0,512.95,513.73,512.95,513.67,5394.0
2020-11-12 12:35:00,513.74,513.74,512.5,512.8,4993.0,513.74,513.74,512.5,512.8,4993.0
2020-11-12 12:40:00,512.59,512.59,511.41,512.13,5372.0,512.59,512.59,511.41,512.13,5372.0
2020-11-12 12:45:00,511.8,511.8,509.27,509.78,9227.0,511.8,511.8,509.27,509.78,9227.0
2020-11-12 12:50:00,509.78,509.97,508.63,509.19,7303.0,509.78,509.97,508.63,509.19,7303.0
2020-11-12 12:55:00,509.48,510.28,508.36,510.28,4270.0,509.48,510.28,508.36,510.28,4270.0
2020-11-12 13:00:00,509.75,510.07,508.23,510.07,7472.0,509.75,510.07,508.23,510.07,7472.0
2020-11-12 13:05:00,509.65,509.65,509.14,509.53,4102.0,509.65,509.65,509.14,509.53,4102.0
2020-11-12 13:10:00,509.8,510.0,508.48,510.0,5416.0,509.8,510.0,508.48,510.0,5416.0
2020-11-12 13:15:00,510.0,510.18,508.63,509.09,10301.0,510.0,510.18,508.63,509.09,10301.0
2020-11-12 13:20:00,508.79,509.4,507.87,507.88,11938.0,508.79,509.4,507.87,507.88,11938.0
2020-11-12 13:25:00,507.67,508.88,507.61,507.7,8298.0,507.67,508.88,507.61,507.7,8298.0
2020-11-12 13:30:00,507.5,508.53,506.37,508.09,9756.0,507.5,508.53,506.37,508.09,9756.0
2020-11-12 13:35:00,508.13,508.6,508.12,508.36,7723.0,508.13,508.6,508.12,508.36,7723.0
2020-11-12 13:40:00,508.36,509.36,507.8,508.04,8428.0,508.36,509.36,507.8,508.04,8428.0
2020-11-12 13:45:00,507.76,508.1,506.68,507.27,9776.0,507.76,508.1,506.68,507.27,9776.0
2020-11-12 13:50:00,507.09,509.2,507.09,509.06,6112.0,507.09,509.2,507.09,509.06,6112.0
2020-11-12 13:55:00,508.81,509.42,508.62,509.38,3042.0,508.81,509.42,508.62,509.38,3042.0
2020-11-12 14:00:00,509.52,511.1,508.75,510.13,7558.0,509.52,511.1,508.75,510.13,7558.0
2020-11-12 14:05:00,510.14,510.49,508.37,508.37,6696.0,510.14,510.49,508.37,508.37,6696.0
2020-11-12 14:10:00,508.64,508.75,506.99,507.24,4160.0,508.64,508.75,506.99,507.24,4160.0
2020-11-12 14:15:00,507.11,507.6,506.62,507.37,6189.0,507.11,507.6,506.62,507.37,6189.0
2020-11-12 14:20:00,507.38,507.67,506.78,507.64,4805.0,507.38,507.67,506.78,507.64,4805.0
2020-11-12 14:25:00,507.74,508.93,507.74,507.91,14451.0,507.74,508.93,507.74,507.91,14451.0
2020-11-12 14:30:00,507.83,509.12,507.0,508.29,34790.0,507.83,509.12,507.0,508.29,34790.0
2020-11-12 14:35:00,508.31,508.79,508.14,508.5,3099.0,508.31,508.79,508.14,508.5,3099.0
2020-11-12 14:40:00,508.28,508.28,507.0,507.48,17075.0,508.28,508.28,507.0,507.48,17075.0
2020-11-12 14:45:00,507.0,507.88,507.0,507.5,3200.0,507.0,507.88,507.0,507.5,3200.0
2020-11-12 14:50:00,507.81,508.56,507.62,507.83,2973.0,507.81,508.56,507.62,507.83,2973.0
2020-11-12 14:55:00,508.42,508.78,507.58,508.22,4740.0,508.42,508.78,507.58,508.22,4740.0
2020-11-12 15:00:00,508.05,508.26,506.79,507.4,8074.0,508.05,508.26,506.79,507.4,8074.0
2020-11-12 15:05:00,507.03,507.61,506.97,507.61,2200.0,507.03,507.61,506.97,507.61,2200.0
2020-11-12 15:10:00,508.22,509.48,507.68,509.48,4596.0,508.22,509.48,507.68,509.48,4596.0
2020-11-12 15:15:00,509.25,510.76,509.01,510.31,10179.0,509.25,510.76,509.01,510.31,10179.0
2020-11-12 15:20:00,510.3,510.95,509.5,510.58,16437.0,510.3,510.95,509.5,510.58,16437.0
2020-11-12 15:25:00,510.88,511.03,509.72,510.77,8545.0,510.88,511.03,509.72,510.77,8545.0
2020-11-12 15:30:00,510.77,510.8,509.73,510.09,6795.0,510.77,510.8,509.73,510.09,6795.0
2020-11-12 15:35:00,510.04,510.05,508.59,509.52,8523.0,510.04,510.05,508.59,509.52,8523.0
2020-11-12 15:40:00,509.55,510.09,509.0,509.04,4573.0,509.55,510.09,509.0,509.04,4573.0
2020-11-12 15:45:00,509.01,509.01,506.75,507.47,15950.0,509.01,509.01,506.75,507.47,15950.0
2020-11-12 15:50:00,507.77,508.3,507.16,508.1,15058.0,507.77,508.3,507.16,508.1,15058.0
2020-11-12 15:55:00,507.9,509.82,507.49,509.82,33450.0,507.9,509.82,507.49,509.82,33450.0
2020-11-13 09:30:00,511.6,511.6,505.64,506.97,38135.0,511.6,511.6,505.64,506.97,38135.0
2020-11-13 09:35:00,505.96,509.26,505.8,507.09,11101.0,505.96,509.26,505.8,507.09,11101.0
2020-11-13 09:40:00,507.76,508.9,505.5,508.0,6048.0,507.76,508.9,505.5,508.0,6048.0
2020-11-13 09:45:00,508.68,509.48,507.84,509.01,10240.0,508.68,509.48,507.84,509.01,10240.0
2020-11-13 09:50:00,509.25,509.7,507.77,507.88,10445.0,509.25,509.7,507.77,507.88,10445.0
2020-11-13 09:55:00,509.0,509.64,506.35,507.01,15421.0,509.0,509.64,506.35,507.01,15421.0
2020-11-13 10:00:00,508.06,508.06,505.25,505.92,7930.0,508.06,508.06,505.25,505.92,7930.0
2020-11-13 10:05:00,505.3,506.26,504.0,504.34,10872.0,505.3,506.26,504.0,504.34,10872.0
2020-11-13 10:10:00,503.67,504.41,503.04,504.41,5252.0,503.67,504.41,503.04,504.41,5252.0
2020-11-13 10:15:00,504.68,504.68,502.35,503.04,7704.0,504.68,504.68,502.35,503.04,7704.0
2020-11-13 10:20:00,503.2,504.52,503.0,503.48,4258.0,503.2,504.52,503.0,503.48,4258.0
2020-11-13 10:25:00,503.66,504.96,503.66,504.69,2463.0,503.66,504.96,503.66,504.69,2463.0
2020-11-13 10:30:00,504.5,504.54,501.61,501.89,7919.0,504.5,504.54,501.61,501.89,7919.0
2020-11-13 10:35:00,501.85,501.85,499.4,499.43,9558.0,501.85,501.85,499.4,499.43,9558.0
2020-11-13 10:40:00,499.69,501.0,499.4,499.5,11405.0,499.69,501.0,499.4,499.5,11405.0
2020-11-13 10:45:00,500.02,501.84,499.39,501.84,3904.0,500.02,501.84,499.39,501.84,3904.0
2020-11-13 10:50:00,501.94,501.94,498.5,498.9,13120.0,501.94,501.94,498.5,498.9,13120.0
2020-11-13 10:55:00,499.24,499.24,495.52,497.29,11040.0,499.24,499.24,495.52,497.29,11040.0
2020-11-13 11:00:00,497.75,499.18,497.55,498.9,4602.0,497.75,499.18,497.55,498.9,4602.0
2020-11-13 11:05:00,498.99,499.78,498.2,499.5,5016.0,498.99,499.78,498.2,499.5,5016.0
2020-11-13 11:10:00,499.18,500.26,498.09,498.14,7855.0,499.18,500.26,498.09,498.14,7855.0
2020-11-13 11:15:00,498.75,500.66,498.67,500.52,6606.0,498.75,500.66,498.67,500.52,6606.0
2020-11-13 11:20:00,500.11,501.51,500.11,501.51,6496.0,500.11,501.51,500.11,501.51,6496.0
2020-11-13 11:25:00,501.12,501.62,500.33,500.37,6527.0,501.12,501.62,500.33,500.37,6527.0
2020-11-13 11:30:00,500.35,500.71,499.14,499.99,3900.0,500.35,500.71,499.14,499.99,3900.0
2020-11-13 11:35:00,499.62,501.16,499.61,500.79,2400.0,499.62,501.16,499.61,500.79,2400.0
2020-11-13 11:40:00,500.42,501.29,500.42,500.7,2855.0,500.42,501.29,500.42,500.7,2855.0
2020-11-13 11:45:00,500.5,500.94,500.19,500.56,2504.0,500.5,500.94,500.19,500.56,2504.0
2020-11-13 11:50:00,500.58,501.33,500.41,500.42,4386.0,500.58,501.33,500.41,500.42,4386.0
2020-11-13 11:55:00,500.27,501.21,499.2,499.76,5664.0,500.27,501.21,499.2,499.76,5664.0
2020-11-13 12:00:00,499.77,500.49,499.77,500.2,2700.0,499.77,500.49,499.77,500.2,2700.0
2020-11-13 12:05:00,500.02,500.37,499.4,499.4,3576.0,500.02,500.37,499.4,499.4,3576.0
2020-11-13 12:10:00,499.49,501.39,499.44,500.67,3566.0,499.49,501.39,499.44,500.67,3566.0
2020-11-13 12:15:00,500.44,501.13,500.44,501.11,1277.0,500.44,501.13,500.44,501.11,1277.0
2020-11-13 12:20:00,500.61,500.78,500.01,500.47,3331.0,500.61,500.78,500.01,500.47,3331.0
2020-11-13 12:25:00,500.27,500.64,499.86,500.06,4397.0,500.27,500.64,499.86,500.06,4397.0
2020-11-13 12:30:00,499.92,500.26,499.79,499.8,2211.0,499.92,500.26,499.79,499.8,2211.0
2020-11-13 12:35:00,499.78,500.26,499.43,500.19,4382.0,499.78,500.26,499.43,500.19,4382.0
2020-11-13 12:40:00,500.5,501.16,500.03,500.43,7760.0,500.5,501.16,500.03,500.43,7760.0
2020-11-13 12:45:00,500.55,501.01,500.06,500.96,6359.0,500.55,501.01,500.06,500.96,6359.0
2020-11-13 12:50:00,500.78,500.8,499.63,499.83,2951.0,500.78,500.8,499.63,499.83,2951.0
2020-11-13 12:55:00,500.25,500.63,500.21,500.36,1940.0,500.25,500.63,500.21,500.36,1940.0
2020-11-13 13:00:00,500.7,501.14,500.0,501.14,13675.0,500.7,501.14,500.0,501.14,13675.0
2020-11-13 13:05:00,501.0,501.0,500.01,500.39,8712.0,501.0,501.0,500.01,500.39,8712.0
2020-11-13 13:10:00,500.3,500.5,499.83,499.98,5884.0,500.3,500.5,499.83,499.98,5884.0
2020-11-13 13:15:00,499.8,500.44,499.74,500.44,3207.0,499.8,500.44,499.74,500.44,3207.0
2020-11-13 13:20:00,500.36,500.99,498.83,499.39,25097.0,500.36,500.99,498.83,499.39,25097.0
2020-11-13 13:25:00,499.1,500.28,498.99,499.16,6839.0,499.1,500.28,498.99,499.16,6839.0
2020-11-13 13:30:00,499.06,500.15,499.06,500.05,23197.0,499.06,500.15,499.06,500.05,23197.0
2020-11-13 13:35:00,499.81,500.15,499.28,499.87,26831.0,499.81,500.15,499.28,499.87,26831.0
2020-11-13 13:40:00,499.8,500.35,499.68,500.35,16835.0,499.8,500.35,499.68,500.35,16835.0
2020-11-13 13:45:00,500.08,500.81,500.0,500.27,4444.0,500.08,500.81,500.0,500.27,4444.0
2020-11-13 13:50:00,500.32,500.35,499.96,500.0,4876.0,500.32,500.35,499.96,500.0,4876.0
2020-11-13 13:55:00,500.18,500.91,500.15,500.35,3623.0,500.18,500.91,500.15,500.35,3623.0
2020-11-13 14:00:00,500.31,501.55,500.3,501.54,5389.0,500.31,501.55,500.3,501.54,5389.0
2020-11-13 14:05:00,501.54,502.0,500.96,501.39,6230.0,501.54,502.0,500.96,501.39,6230.0
2020-11-13 14:10:00,501.29,502.05,501.06,501.59,11723.0,501.29,502.05,501.06,501.59,11723.0
2020-11-13 14:15:00,501.32,502.59,501.0,502.59,1960.0,501.32,502.59,501.0,502.59,1960.0
2020-11-13 14:20:00,502.42,504.04,502.41,503.01,6380.0,502.42,504.04,502.41,503.01,6380.0
2020-11-13 14:25:00,502.86,503.12,502.35,502.51,2300.0,502.86,503.12,502.35,502.51,2300.0
2020-11-13 14:30:00,502.44,503.0,502.07,502.66,9470.0,502.44,503.0,502.07,502.66,9470.0
2020-11-13 14:35:00,502.7,503.92,502.7,503.74,9292.0,502.7,503.92,502.7,503.74,9292.0
2020-11-13 14:40:00,503.73,504.1,503.46,503.47,2756.0,503.73,504.1,503.46,503.47,2756.0
2020-11-13 14:45:00,503.68,503.81,502.87,503.26,10221.0,503.68,503.81,502.87,503.26,10221.0
2020-11-13 14:50:00,503.0,503.5,502.9,503.49,1655.0,503.0,503.5,502.9,503.49,1655.0
2020-11-13 14:55:00,503.72,504.77,503.7,504.39,4344.0,503.72,504.77,503.7,504.39,4344.0
2020-11-13 15:00:00,504.33,504.34,503.7,504.09,3424.0,504.33,504.34,503.7,504.09,3424.0
2020-11-13 15:05:00,503.86,504.01,503.73,503.91,2129.0,503.86,504.01,503.73,503.91,2129.0
2020-11-13 15:10:00,503.98,504.51,503.52,504.34,5700.0,503.98,504.51,503.52,504.34,5700.0
2020-11-13 15:15:00,504.75,504.99,503.65,504.94,10452.0,504.75,504.99,503.65,504.94,10452.0
2020-11-13 15:20:00,504.47,505.34,504.47,505.24,2130.0,504.47,505.34,504.47,505.24,2130.0
2020-11-13 15:25:00,505.37,505.68,505.22,505.48,4788.0,505.37,505.68,505.22,505.48,4788.0
2020-11-13 15:30:00,505.65,507.0,505.35,506.89,8723.0,505.65,507.0,505.35,506.89,8723.0
2020-11-13 15:35:00,506.61,508.26,506.61,508.03,11043.0,506.61,508.26,506.61,508.03,11043.0
2020-11-13 15:40:00,508.16,509.0,507.71,508.97,11933.0,508.16,509.0,507.71,508.97,11933.0
2020-11-13 15:45:00,508.95,509.23,507.69,508.08,18146.0,508.95,509.23,507.69,508.08,18146.0
2020-11-13 15:50:00,508.6,509.4,508.0,508.24,17398.0,508.6,509.4,508.0,508.24,17398.0
2020-11-13 15:55:00,508.23,508.48,507.49,507.75,24415.0,508.23,508.48,507.49,507.75,24415.0
2020-11-16 09:30:00,497.49,501.42,496.65,499.43,80840.0,497.49,501.42,496.65,499.43,80840.0
2020-11-16 09:35:00,499.61,502.38,499.09,502.01,70076.0,499.61,502.38,499.09,502.01,70076.0
2020-11-16 09:40:00,501.18,505.76,501.18,504.87,26265.0,501.18,505.76,501.18,504.87,26265.0
2020-11-16 09:45:00,504.89,505.49,502.69,503.05,14233.0,504.89,505.49,502.69,503.05,14233.0
2020-11-16 09:50:00,503.42,503.42,499.17,500.0,19337.0,503.42,503.42,499.17,500.0,19337.0
2020-11-16 09:55:00,500.0,502.86,499.6,500.94,8547.0,500.0,502.86,499.6,500.94,8547.0
2020-11-16 10:00:00,501.02,501.65,499.68,500.73,12375.0,501.02,501.65,499.68,500.73,12375.0
2020-11-16 10:05:00,499.52,501.17,498.89,500.27,6171.0,499.52,501.17,498.89,500.27,6171.0
2020-11-16 10:10:00,500.3,500.37,497.0,498.32,20634.0,500.3,500.37,497.0,498.32,20634.0
2020-11-16 10:15:00,498.2,499.36,498.18,498.54,4300.0,498.2,499.36,498.18,498.54,4300.0
2020-11-16 10:20:00,498.0,499.66,496.42,499.08,12340.0,498.0,499.66,496.42,499.08,12340.0
2020-11-16 10:25:00,499.28,500.63,498.73,499.99,19577.0,499.28,500.63,498.73,499.99,19577.0
2020-11-16 10:30:00,499.97,500.8,498.98,500.06,28122.0,499.97,500.8,498.98,500.06,28122.0
2020-11-16 10:35:00,500.02,500.33,498.23,498.35,5416.0,500.02,500.33,498.23,498.35,5416.0
2020-11-16 10:40:00,498.43,499.56,498.0,499.43,4821.0,498.43,499.56,498.0,499.43,4821.0
2020-11-16 10:45:00,499.54,500.17,498.44,498.44,17889.0,499.54,500.17,498.44,498.44,17889.0
2020-11-16 10:50:00,498.59,499.51,498.49,499.2,6283.0,498.59,499.51,498.49,499.2,6283.0
2020-11-16 10:55:00,499.48,501.0,499.2,501.0,12535.0,499.48,501.0,499.2,501.0,12535.0
2020-11-16 11:00:00,501.2,501.68,500.24,500.24,7567.0,501.2,501.68,500.24,500.24,7567.0
2020-11-16 11:05:00,500.15,501.15,499.56,501.15,5786.0,500.15,501.15,499.56,501.15,5786.0
2020-11-16 11:10:00,500.76,501.92,500.76,500.85,5964.0,500.76,501.92,500.76,500.85,5964.0
2020-11-16 11:15:00,500.6,500.6,498.62,498.72,9519.0,500.6,500.6,498.62,498.72,9519.0
2020-11-16 11:20:00,498.52,498.53,497.09,497.91,5744.0,498.52,498.53,497.09,497.91,5744.0
2020-11-16 11:25:00,498.33,498.5,496.68,496.9,7398.0,498.33,498.5,496.68,496.9,7398.0
2020-11-16 11:30:00,497.23,497.59,496.7,497.54,4580.0,497.23,497.59,496.7,497.54,4580.0
2020-11-16 11:35:00,497.83,498.39,497.42,498.27,2266.0,497.83,498.39,497.42,498.27,2266.0
2020-11-16 11:40:00,498.23,498.23,497.08,497.61,5094.0,498.23,498.23,497.08,497.61,5094.0
2020-11-16 11:45:00,497.8,498.27,497.24,498.2,7638.0,497.8,498.27,497.24,498.2,7638.0
2020-11-16 11:50:00,498.41,498.41,497.43,498.08,3824.0,498.41,498.41,497.43,498.08,3824.0
2020-11-16 11:55:00,498.2,498.25,497.37,498.25,4583.0,498.2,498.25,497.37,498.25,4583.0
2020-11-16 12:00:00,498.7,498.7,498.13,498.14,1350.0,498.7,498.7,498.13,498.14,1350.0
2020-11-16 12:05:00,497.75,498.21,496.83,497.1,3522.0,497.75,498.21,496.83,497.1,3522.0
2020-11-16 12:10:00,497.1,497.32,496.7,496.87,3329.0,497.1,497.32,496.7,496.87,3329.0
2020-11-16 12:15:00,496.75,496.75,495.6,495.99,4644.0,496.75,496.75,495.6,495.99,4644.0
2020-11-16 12:20:00,495.94,496.23,495.4,495.98,2938.0,495.94,496.23,495.4,495.98,2938.0
2020-11-16 12:25:00,495.85,496.01,495.51,495.77,6426.0,495.85,496.01,495.51,495.77,6426.0
2020-11-16 12:30:00,495.75,497.07,495.18,496.97,14389.0,495.75,497.07,495.18,496.97,14389.0
2020-11-16 12:35:00,496.68,497.53,496.48,497.0,5818.0,496.68,497.53,496.48,497.0,5818.0
2020-11-16 12:40:00,497.12,498.64,497.12,498.38,5174.0,497.12,498.64,497.12,498.38,5174.0
2020-11-16 12:45:00,498.26,498.44,497.64,497.88,3140.0,498.26,498.44,497.64,497.88,3140.0
2020-11-16 12:50:00,498.2,498.2,497.38,497.9,2522.0,498.2,498.2,497.38,497.9,2522.0
2020-11-16 12:55:00,497.59,498.5,496.59,498.5,9300.0,497.59,498.5,496.59,498.5,9300.0
2020-11-16 13:00:00,498.21,498.82,497.89,498.82,13353.0,498.21,498.82,497.89,498.82,13353.0
2020-11-16 13:05:00,498.72,499.84,498.54,499.59,7150.0,498.72,499.84,498.54,499.59,7150.0
2020-11-16 13:10:00,499.82,500.11,498.54,499.04,5987.0,499.82,500.11,498.54,499.04,5987.0
2020-11-16 13:15:00,499.33,499.9,499.09,499.9,2900.0,499.33,499.9,499.09,499.9,2900.0
2020-11-16 13:20:00,499.9,499.9,498.75,499.43,3885.0,499.9,499.9,498.75,499.43,3885.0
2020-11-16 13:25:00,499.17,499.38,497.85,498.43,7965.0,499.17,499.38,497.85,498.43,7965.0
2020-11-16 13:30:00,498.53,499.36,498.53,499.36,1339.0,498.53,499.36,498.53,499.36,1339.0
2020-11-16 13:35:00,499.31,499.36,498.05,498.31,11257.0,499.31,499.36,498.05,498.31,11257.0
2020-11-16 13:40:00,498.07,498.71,497.79,498.14,12576.0,498.07,498.71,497.79,498.14,12576.0
2020-11-16 13:45:00,498.52,498.99,498.35,498.84,5550.0,498.52,498.99,498.35,498.84,5550.0
2020-11-16 13:50:00,499.12,499.92,499.12,499.56,3402.0,499.12,499.92,499.12,499.56,3402.0
2020-11-16 13:55:00,499.56,500.5,499.4,500.5,3726.0,499.56,500.5,499.4,500.5,3726.0
2020-11-16 14:00:00,500.5,501.6,500.32,501.55,15103.0,500.5,501.6,500.32,501.55,15103.0
2020-11-16 14:05:00,501.53,502.72,501.53,502.22,7444.0,501.53,502.72,501.53,502.22,7444.0
2020-11-16 14:10:00,502.27,502.73,501.94,502.5,5148.0,502.27,502.73,501.94,502.5,5148.0
2020-11-16 14:15:00,502.46,502.87,502.12,502.86,9535.0,502.46,502.87,502.12,502.86,9535.0
2020-11-16 14:20:00,502.59,503.22,502.08,503.22,9754.0,502.59,503.22,502.08,503.22,9754.0
2020-11-16 14:25:00,503.08,503.28,502.21,502.75,4305.0,503.08,503.28,502.21,502.75,4305.0
2020-11-16 14:30:00,502.77,502.77,501.23,501.23,5604.0,502.77,502.77,501.23,501.23,5604.0
2020-11-16 14:35:00,501.4,501.9,500.91,501.4,3427.0,501.4,501.9,500.91,501.4,3427.0
2020-11-16 14:40:00,501.3,502.44,501.28,502.2,19515.0,501.3,502.44,501.28,502.2,19515.0
2020-11-16 14:45:00,502.32,502.38,500.9,501.07,5516.0,502.32,502.38,500.9,501.07,5516.0
2020-11-16 14:50:00,501.16,501.41,500.15,500.27,5688.0,501.16,501.41,500.15,500.27,5688.0
2020-11-16 14:55:00,500.31,501.13,500.17,500.36,11678.0,500.31,501.13,500.17,500.36,11678.0
2020-11-16 15:00:00,500.26,500.51,499.1,499.26,8484.0,500.26,500.51,499.1,499.26,8484.0
2020-11-16 15:05:00,499.52,501.0,499.37,500.0,9040.0,499.52,501.0,499.37,500.0,9040.0
2020-11-16 15:10:00,499.72,500.59,499.72,500.03,4466.0,499.72,500.59,499.72,500.03,4466.0
2020-11-16 15:15:00,499.97,501.39,499.87,501.32,19528.0,499.97,501.39,499.87,501.32,19528.0
2020-11-16 15:20:00,501.55,502.2,501.07,501.11,7387.0,501.55,502.2,501.07,501.11,7387.0
2020-11-16 15:25:00,501.33,501.33,500.29,500.84,8767.0,501.33,501.33,500.29,500.84,8767.0
2020-11-16 15:30:00,500.4,501.31,500.36,500.36,9187.0,500.4,501.31,500.36,500.36,9187.0
2020-11-16 15:35:00,500.39,501.12,499.72,500.08,19166.0,500.39,501.12,499.72,500.08,19166.0
2020-11-16 15:40:00,500.07,500.88,499.79,500.61,16622.0,500.07,500.88,499.79,500.61,16622.0
2020-11-16 15:45:00,500.42,500.88,499.83,500.58,13738.0,500.42,500.88,499.83,500.58,13738.0
2020-11-16 15:50:00,500.39,501.53,500.38,501.51,29062.0,500.39,501.53,500.38,501.51,29062.0
2020-11-16 15:55:00,501.51,502.97,501.36,502.28,72854.0,501.51,502.97,501.36,502.28,72854.0
2020-11-17 09:30:00,505.0,510.84,504.51,510.51,34865.0,505.0,510.84,504.51,510.51,34865.0
2020-11-17 09:35:00,510.08,510.61,506.77,506.77,38154.0,510.08,510.61,506.77,506.77,38154.0
2020-11-17 09:40:00,507.22,508.38,504.52,504.61,9931.0,507.22,508.38,504.52,504.61,9931.0
2020-11-17 09:45:00,505.16,506.0,504.07,505.78,6220.0,505.16,506.0,504.07,505.78,6220.0
2020-11-17 09:50:00,505.15,508.28,505.12,508.27,18358.0,505.15,508.28,505.12,508.27,18358.0
2020-11-17 09:55:00,508.39,508.88,506.36,506.71,22001.0,508.39,508.88,506.36,506.71,22001.0
2020-11-17 10:00:00,506.61,508.15,506.54,507.63,8511.0,506.61,508.15,506.54,507.63,8511.0
2020-11-17 10:05:00,506.98,507.35,504.94,506.83,13403.0,506.98,507.35,504.94,506.83,13403.0
2020-11-17 10:10:00,507.17,507.17,505.26,506.24,8851.0,507.17,507.17,505.26,506.24,8851.0
2020-11-17 10:15:00,506.26,506.96,505.81,506.29,5620.0,506.26,506.96,505.81,506.29,5620.0
2020-11-17 10:20:00,506.65,507.86,506.3,507.16,7533.0,506.65,507.86,506.3,507.16,7533.0
2020-11-17 10:25:00,506.96,507.44,506.25,507.18,4184.0,506.96,507.44,506.25,507.18,4184.0
2020-11-17 10:30:00,507.18,508.42,506.42,506.43,6309.0,507.18,508.42,506.42,506.43,6309.0
2020-11-17 10:35:00,507.41,508.28,507.41,508.28,5994.0,507.41,508.28,507.41,508.28,5994.0
2020-11-17 10:40:00,508.27,510.41,508.27,509.3,11694.0,508.27,510.41,508.27,509.3,11694.0
2020-11-17 10:45:00,508.99,508.99,508.11,508.34,7796.0,508.99,508.99,508.11,508.34,7796.0
2020-11-17 10:50:00,508.02,509.61,508.01,509.54,5834.0,508.02,509.61,508.01,509.54,5834.0
2020-11-17 10:55:00,509.59,510.02,508.88,509.69,7523.0,509.59,510.02,508.88,509.69,7523.0
2020-11-17 11:00:00,510.29,510.29,508.92,509.61,3332.0,510.29,510.29,508.92,509.61,3332.0
2020-11-17 11:05:00,509.76,510.13,509.01,509.52,3602.0,509.76,510.13,509.01,509.52,3602.0
2020-11-17 11:10:00,509.14,509.49,508.86,509.42,2628.0,509.14,509.49,508.86,509.42,2628.0
2020-11-17 11:15:00,509.04,509.38,508.07,508.07,3756.0,509.04,509.38,508.07,508.07,3756.0
2020-11-17 11:20:00,508.36,508.51,506.25,506.25,4184.0,508.36,508.51,506.25,506.25,4184.0
2020-11-17 11:25:00,505.69,506.38,505.06,506.38,4208.0,505.69,506.38,505.06,506.38,4208.0
2020-11-17 11:30:00,505.69,506.38,505.01,505.01,3339.0,505.69,506.38,505.01,505.01,3339.0
2020-11-17 11:35:00,504.92,506.01,504.51,505.8,1171.0,504.92,506.01,504.51,505.8,1171.0
2020-11-17 11:40:00,505.57,507.41,505.57,506.91,2947.0,505.57,507.41,505.57,506.91,2947.0
2020-11-17 11:45:00,507.16,507.19,505.72,505.74,4149.0,507.16,507.19,505.72,505.74,4149.0
2020-11-17 11:50:00,505.87,506.25,504.96,506.13,3493.0,505.87,506.25,504.96,506.13,3493.0
2020-11-17 11:55:00,506.21,507.28,506.13,507.24,3074.0,506.21,507.28,506.13,507.24,3074.0
2020-11-17 12:00:00,507.22,507.38,506.4,506.69,2886.0,507.22,507.38,506.4,506.69,2886.0
2020-11-17 12:05:00,506.89,507.0,506.24,506.3,2457.0,506.89,507.0,506.24,506.3,2457.0
2020-11-17 12:10:00,505.83,507.34,505.83,507.22,1409.0,505.83,507.34,505.83,507.22,1409.0
2020-11-17 12:15:00,507.24,507.6,506.87,506.93,4119.0,507.24,507.6,506.87,506.93,4119.0
2020-11-17 12:20:00,507.03,507.03,505.68,505.68,600.0,507.03,507.03,505.68,505.68,600.0
2020-11-17 12:25:00,505.82,506.51,505.82,506.22,1501.0,505.82,506.51,505.82,506.22,1501.0
2020-11-17 12:30:00,506.44,506.71,505.92,506.64,2468.0,506.44,506.71,505.92,506.64,2468.0
2020-11-17 12:35:00,506.93,507.14,506.4,507.14,1012.0,506.93,507.14,506.4,507.14,1012.0
2020-11-17 12:40:00,506.99,507.19,506.7,507.19,1214.0,506.99,507.19,506.7,507.19,1214.0
2020-11-17 12:45:00,507.43,507.78,507.26,507.44,1410.0,507.43,507.78,507.26,507.44,1410.0
2020-11-17 12:50:00,507.45,507.71,507.26,507.3,1817.0,507.45,507.71,507.26,507.3,1817.0
2020-11-17 12:55:00,507.21,508.4,507.04,508.4,1488.0,507.21,508.4,507.04,508.4,1488.0
2020-11-17 13:00:00,508.51,508.8,508.43,508.8,2480.0,508.51,508.8,508.43,508.8,2480.0
2020-11-17 13:05:00,508.49,508.75,508.06,508.4,5036.0,508.49,508.75,508.06,508.4,5036.0
2020-11-17 13:10:00,508.65,509.56,508.48,509.56,6626.0,508.65,509.56,508.48,509.56,6626.0
2020-11-17 13:15:00,509.0,509.46,508.99,509.0,1070.0,509.0,509.46,508.99,509.0,1070.0
2020-11-17 13:20:00,509.07,509.7,508.82,509.55,2379.0,509.07,509.7,508.82,509.55,2379.0
2020-11-17 13:25:00,509.44,511.29,509.44,511.29,11186.0,509.44,511.29,509.44,511.29,11186.0
2020-11-17 13:30:00,511.06,511.77,510.85,511.28,8231.0,511.06,511.77,510.85,511.28,8231.0
2020-11-17 13:35:00,511.21,511.21,510.32,510.64,2952.0,511.21,511.21,510.32,510.64,2952.0
2020-11-17 13:40:00,510.36,510.36,508.63,508.99,2456.0,510.36,510.36,508.63,508.99,2456.0
2020-11-17 13:45:00,508.79,508.93,508.42,508.76,1812.0,508.79,508.93,508.42,508.76,1812.0
2020-11-17 13:50:00,508.77,509.7,508.43,509.66,6140.0,508.77,509.7,508.43,509.66,6140.0
2020-11-17 13:55:00,509.72,510.71,509.72,510.71,7387.0,509.72,510.71,509.72,510.71,7387.0
2020-11-17 14:00:00,510.46,512.07,510.45,511.84,19857.0,510.46,512.07,510.45,511.84,19857.0
2020-11-17 14:05:00,511.96,512.86,511.55,512.67,5241.0,511.96,512.86,511.55,512.67,5241.0
2020-11-17 14:10:00,512.89,512.89,512.07,512.54,10457.0,512.89,512.89,512.07,512.54,10457.0
2020-11-17 14:15:00,512.5,513.76,512.5,513.47,14669.0,512.5,513.76,512.5,513.47,14669.0
2020-11-17 14:20:00,513.74,513.91,512.88,513.81,7524.0,513.74,513.91,512.88,513.81,7524.0
2020-11-17 14:25:00,513.95,514.99,513.2,514.23,40120.0,513.95,514.99,513.2,514.23,40120.0
2020-11-17 14:30:00,514.25,515.22,514.16,514.84,24051.0,514.25,515.22,514.16,514.84,24051.0
2020-11-17 14:35:00,514.88,515.6,514.67,515.27,13250.0,514.88,515.6,514.67,515.27,13250.0
2020-11-17 14:40:00,515.24,516.0,514.79,516.0,5892.0,515.24,516.0,514.79,516.0,5892.0
2020-11-17 14:45:00,515.97,515.97,514.62,514.86,10952.0,515.97,515.97,514.62,514.86,10952.0
2020-11-17 14:50:00,514.7,514.95,514.43,514.45,4349.0,514.7,514.95,514.43,514.45,4349.0
2020-11-17 14:55:00,514.42,514.75,513.8,513.8,6174.0,514.42,514.75,513.8,513.8,6174.0
2020-11-17 15:00:00,514.11,514.2,513.29,513.49,4484.0,514.11,514.2,513.29,513.49,4484.0
2020-11-17 15:05:00,513.49,514.11,512.8,513.03,5771.0,513.49,514.11,512.8,513.03,5771.0
2020-11-17 15:10:00,512.89,512.93,512.42,512.84,4125.0,512.89,512.93,512.42,512.84,4125.0
2020-11-17 15:15:00,512.88,513.38,512.38,512.79,4413.0,512.88,513.38,512.38,512.79,4413.0
2020-11-17 15:20:00,512.59,512.59,510.55,511.25,6646.0,512.59,512.59,510.55,511.25,6646.0
2020-11-17 15:25:00,511.31,511.78,511.0,511.78,4755.0,511.31,511.78,511.0,511.78,4755.0
2020-11-17 15:30:00,511.86,511.93,511.23,511.91,8158.0,511.86,511.93,511.23,511.91,8158.0
2020-11-17 15:35:00,511.91,512.96,511.91,512.75,5234.0,511.91,512.96,511.91,512.75,5234.0
2020-11-17 15:40:00,512.92,512.92,512.0,512.87,4480.0,512.92,512.92,512.0,512.87,4480.0
2020-11-17 15:45:00,512.89,513.23,512.26,512.56,5370.0,512.89,513.23,512.26,512.56,5370.0
2020-11-17 15:50:00,512.17,514.14,511.56,512.61,18407.0,512.17,514.14,511.56,512.61,18407.0
2020-11-17 15:55:00,512.83,513.41,512.75,512.85,32014.0,512.83,513.41,512.75,512.85,32014.0
2020-11-18 09:30:00,511.25,511.85,508.82,510.42,34375.0,511.25,511.85,508.82,510.42,34375.0
2020-11-18 09:35:00,511.42,512.0,510.12,512.0,8300.0,511.42,512.0,510.12,512.0,8300.0
2020-11-18 09:40:00,511.5,512.28,508.99,509.49,9110.0,511.5,512.28,508.99,509.49,9110.0
2020-11-18 09:45:00,508.85,509.92,507.56,507.56,2569.0,508.85,509.92,507.56,507.56,2569.0
2020-11-18 09:50:00,507.5,507.5,503.01,504.33,9036.0,507.5,507.5,503.01,504.33,9036.0
2020-11-18 09:55:00,503.91,505.19,502.39,504.61,12597.0,503.91,505.19,502.39,504.61,12597.0
2020-11-18 10:00:00,504.8,506.12,503.21,505.93,6960.0,504.8,506.12,503.21,505.93,6960.0
2020-11-18 10:05:00,505.93,506.51,503.61,503.83,5400.0,505.93,506.51,503.61,503.83,5400.0
2020-11-18 10:10:00,503.82,507.59,503.82,507.59,8937.0,503.82,507.59,503.82,507.59,8937.0
2020-11-18 10:15:00,507.32,507.68,506.66,506.73,2267.0,507.32,507.68,506.66,506.73,2267.0
2020-11-18 10:20:00,506.61,506.98,505.08,505.21,8213.0,506.61,506.98,505.08,505.21,8213.0
2020-11-18 10:25:00,505.11,505.88,504.0,504.67,20955.0,505.11,505.88,504.0,504.67,20955.0
2020-11-18 10:30:00,504.68,505.46,503.93,505.46,4628.0,504.68,505.46,503.93,505.46,4628.0
2020-11-18 10:35:00,504.9,506.91,504.89,504.89,7267.0,504.9,506.91,504.89,504.89,7267.0
2020-11-18 10:40:00,505.65,506.91,505.26,506.73,18092.0,505.65,506.91,505.26,506.73,18092.0
2020-11-18 10:45:00,506.74,508.06,506.51,508.06,4280.0,506.74,508.06,506.51,508.06,4280.0
2020-11-18 10:50:00,508.07,509.35,507.92,509.35,9393.0,508.07,509.35,507.92,509.35,9393.0
2020-11-18 10:55:00,509.03,509.9,507.98,507.98,18056.0,509.03,509.9,507.98,507.98,18056.0
2020-11-18 11:00:00,508.06,508.56,507.61,507.69,4059.0,508.06,508.56,507.61,507.69,4059.0
2020-11-18 11:05:00,508.34,508.56,507.0,508.28,15650.0,508.34,508.56,507.0,508.28,15650.0
2020-11-18 11:10:00,507.84,508.6,507.4,508.59,10482.0,507.84,508.6,507.4,508.59,10482.0
2020-11-18 11:15:00,508.75,508.76,507.34,507.48,3563.0,508.75,508.76,507.34,507.48,3563.0
2020-11-18 11:20:00,507.56,507.56,506.5,506.5,2197.0,507.56,507.56,506.5,506.5,2197.0
2020-11-18 11:25:00,506.48,507.37,506.48,507.23,2072.0,506.48,507.37,506.48,507.23,2072.0
2020-11-18 11:30:00,507.88,508.69,507.55,508.38,3723.0,507.88,508.69,507.55,508.38,3723.0
2020-11-18 11:35:00,508.63,508.99,507.62,507.93,9024.0,508.63,508.99,507.62,507.93,9024.0
2020-11-18 11:40:00,507.82,508.51,507.82,508.17,3840.0,507.82,508.51,507.82,508.17,3840.0
2020-11-18 11:45:00,508.14,508.14,507.55,508.0,832.0,508.14,508.14,507.55,508.0,832.0
2020-11-18 11:50:00,508.33,508.74,508.31,508.65,10748.0,508.33,508.74,508.31,508.65,10748.0
2020-11-18 11:55:00,508.94,509.34,508.73,509.34,4663.0,508.94,509.34,508.73,509.34,4663.0
2020-11-18 12:00:00,509.35,510.83,509.32,510.83,6702.0,509.35,510.83,509.32,510.83,6702.0
2020-11-18 12:05:00,510.76,511.8,510.68,511.17,2712.0,510.76,511.8,510.68,511.17,2712.0
2020-11-18 12:10:00,510.69,511.5,510.62,511.5,1133.0,510.69,511.5,510.62,511.5,1133.0
2020-11-18 12:15:00,511.46,512.0,511.15,511.5,2962.0,511.46,512.0,511.15,511.5,2962.0
2020-11-18 12:20:00,511.66,512.03,511.66,512.03,609.0,511.66,512.03,511.66,512.03,609.0
2020-11-18 12:25:00,512.3,512.42,511.96,512.26,2036.0,512.3,512.42,511.96,512.26,2036.0
2020-11-18 12:30:00,512.42,512.99,512.37,512.37,5114.0,512.42,512.99,512.37,512.37,5114.0
2020-11-18 12:35:00,512.41,513.56,512.29,512.57,19805.0,512.41,513.56,512.29,512.57,19805.0
2020-11-18 12:40:00,512.44,512.69,511.39,511.39,2878.0,512.44,512.69,511.39,511.39,2878.0
2020-11-18 12:45:00,511.28,511.71,511.16,511.51,1606.0,511.28,511.71,511.16,511.51,1606.0
2020-11-18 12:50:00,511.71,511.97,510.7,510.7,2047.0,511.71,511.97,510.7,510.7,2047.0
2020-11-18 12:55:00,510.54,511.11,510.31,511.11,2650.0,510.54,511.11,510.31,511.11,2650.0
2020-11-18 13:00:00,511.13,511.14,510.34,510.34,800.0,511.13,511.14,510.34,510.34,800.0
2020-11-18 13:05:00,510.67,511.0,510.44,510.86,2197.0,510.67,511.0,510.44,510.86,2197.0
2020-11-18 13:10:00,511.11,511.12,509.48,509.9,3210.0,511.11,511.12,509.48,509.9,3210.0
2020-11-18 13:15:00,509.77,510.14,509.57,509.58,1250.0,509.77,510.14,509.57,509.58,1250.0
2020-11-18 13:20:00,509.41,510.19,509.41,510.19,1914.0,509.41,510.19,509.41,510.19,1914.0
2020-11-18 13:25:00,510.07,510.24,509.0,509.0,1176.0,510.07,510.24,509.0,509.0,1176.0
2020-11-18 13:30:00,508.9,509.75,508.9,509.75,1791.0,508.9,509.75,508.9,509.75,1791.0
2020-11-18 13:35:00,509.56,509.65,508.86,508.96,1393.0,509.56,509.65,508.86,508.96,1393.0
2020-11-18 13:40:00,509.17,509.17,507.84,508.49,2231.0,509.17,509.17,507.84,508.49,2231.0
2020-11-18 13:45:00,508.1,508.1,507.68,507.93,1020.0,508.1,508.1,507.68,507.93,1020.0
2020-11-18 13:50:00,507.72,507.83,507.18,507.77,2498.0,507.72,507.83,507.18,507.77,2498.0
2020-11-18 13:55:00,507.63,508.44,507.62,508.18,3029.0,507.63,508.44,507.62,508.18,3029.0
2020-11-18 14:00:00,507.92,508.77,507.92,508.76,1555.0,507.92,508.77,507.92,508.76,1555.0
2020-11-18 14:05:00,508.81,509.45,508.5,508.82,3143.0,508.81,509.45,508.5,508.82,3143.0
2020-11-18 14:10:00,508.73,508.73,508.39,508.5,2000.0,508.73,508.73,508.39,508.5,2000.0
2020-11-18 14:15:00,508.29,508.71,508.13,508.44,1455.0,508.29,508.71,508.13,508.44,1455.0
2020-11-18 14:20:00,508.7,508.99,507.73,507.76,7823.0,508.7,508.99,507.73,507.76,7823.0
2020-11-18 14:25:00,507.79,508.28,507.72,508.0,5444.0,507.79,508.28,507.72,508.0,5444.0
2020-11-18 14:30:00,508.18,509.97,508.18,509.84,4859.0,508.18,509.97,508.18,509.84,4859.0
2020-11-18 14:35:00,509.72,509.72,508.46,508.46,3802.0,509.72,509.72,508.46,508.46,3802.0
2020-11-18 14:40:00,508.6,509.43,508.45,509.43,4522.0,508.6,509.43,508.45,509.43,4522.0
2020-11-18 14:45:00,510.02,510.63,510.02,510.63,1600.0,510.02,510.63,510.02,510.63,1600.0
2020-11-18 14:50:00,510.73,511.21,510.6,511.21,2780.0,510.73,511.21,510.6,511.21,2780.0
2020-11-18 14:55:00,511.44,512.0,510.83,511.26,11760.0,511.44,512.0,510.83,511.26,11760.0
2020-11-18 15:00:00,511.02,511.26,510.78,511.22,6691.0,511.02,511.26,510.78,511.22,6691.0
2020-11-18 15:05:00,511.14,511.93,510.79,511.93,5862.0,511.14,511.93,510.79,511.93,5862.0
2020-11-18 15:10:00,511.99,512.84,511.83,512.74,5597.0,511.99,512.84,511.83,512.74,5597.0
2020-11-18 15:15:00,512.82,513.16,512.29,512.56,5962.0,512.82,513.16,512.29,512.56,5962.0
2020-11-18 15:20:00,512.55,513.4,512.03,512.99,32321.0,512.55,513.4,512.03,512.99,32321.0
2020-11-18 15:25:00,512.49,512.49,510.99,511.44,4349.0,512.49,512.49,510.99,511.44,4349.0
2020-11-18 15:30:00,511.58,511.72,510.29,510.93,6313.0,511.58,511.72,510.29,510.93,6313.0
2020-11-18 15:35:00,511.06,511.06,508.91,509.19,6157.0,511.06,511.06,508.91,509.19,6157.0
2020-11-18 15:40:00,508.97,509.12,507.22,507.86,8880.0,508.97,509.12,507.22,507.86,8880.0
2020-11-18 15:45:00,507.93,509.13,507.69,508.28,11586.0,507.93,509.13,507.69,508.28,11586.0
2020-11-18 15:50:00,508.23,508.26,507.1,507.26,22913.0,508.23,508.26,507.1,507.26,22913.0
2020-11-18 15:55:00,507.19,507.9,506.94,507.13,37342.0,507.19,507.9,506.94,507.13,37342.0
2020-11-19 09:30:00,508.2,509.79,507.13,507.47,26366.0,508.2,509.79,507.13,507.47,26366.0
2020-11-19 09:35:00,507.72,507.72,505.0,506.17,25022.0,507.72,507.72,505.0,506.17,25022.0
2020-11-19 09:40:00,506.32,510.79,505.15,510.79,7110.0,506.32,510.79,505.15,510.79,7110.0
2020-11-19 09:45:00,510.09,513.37,509.3,513.37,23232.0,510.09,513.37,509.3,513.37,23232.0
2020-11-19 09:50:00,513.94,514.97,512.15,514.0,8842.0,513.94,514.97,512.15,514.0,8842.0
2020-11-19 09:55:00,514.59,515.82,513.55,515.3,10552.0,514.59,515.82,513.55,515.3,10552.0
2020-11-19 10:00:00,515.7,515.94,512.63,513.22,12673.0,515.7,515.94,512.63,513.22,12673.0
2020-11-19 10:05:00,513.45,514.86,513.08,514.36,5336.0,513.45,514.86,513.08,514.36,5336.0
2020-11-19 10:10:00,513.85,514.25,512.18,513.35,17905.0,513.85,514.25,512.18,513.35,17905.0
2020-11-19 10:15:00,513.41,514.37,512.62,513.02,6530.0,513.41,514.37,512.62,513.02,6530.0
2020-11-19 10:20:00,513.45,513.53,510.76,511.43,10501.0,513.45,513.53,510.76,511.43,10501.0
2020-11-19 10:25:00,512.14,513.9,512.03,513.9,14919.0,512.14,513.9,512.03,513.9,14919.0
2020-11-19 10:30:00,513.7,513.88,512.91,513.64,1930.0,513.7,513.88,512.91,513.64,1930.0
2020-11-19 10:35:00,513.25,515.1,512.69,514.44,8471.0,513.25,515.1,512.69,514.44,8471.0
2020-11-19 10:40:00,514.52,514.52,513.75,514.14,1241.0,514.52,514.52,513.75,514.14,1241.0
2020-11-19 10:45:00,514.37,514.89,513.81,514.03,4075.0,514.37,514.89,513.81,514.03,4075.0
2020-11-19 10:50:00,514.23,515.05,513.95,514.69,5254.0,514.23,515.05,513.95,514.69,5254.0
2020-11-19 10:55:00,514.55,515.46,514.28,514.92,3102.0,514.55,515.46,514.28,514.92,3102.0
2020-11-19 11:00:00,515.6,516.68,515.28,516.41,10704.0,515.6,516.68,515.28,516.41,10704.0
2020-11-19 11:05:00,515.97,516.31,515.0,515.06,4740.0,515.97,516.31,515.0,515.06,4740.0
2020-11-19 11:10:00,515.05,515.1,514.31,514.8,7179.0,515.05,515.1,514.31,514.8,7179.0
2020-11-19 11:15:00,514.56,514.75,514.35,514.46,1317.0,514.56,514.75,514.35,514.46,1317.0
2020-11-19 11:20:00,514.67,515.11,514.4,515.1,2281.0,514.67,515.11,514.4,515.1,2281.0
2020-11-19 11:25:00,515.11,516.39,515.11,516.32,3095.0,515.11,516.39,515.11,516.32,3095.0
2020-11-19 11:30:00,516.05,516.82,516.05,516.46,3440.0,516.05,516.82,516.05,516.46,3440.0
2020-11-19 11:35:00,516.81,517.39,516.26,516.64,4583.0,516.81,517.39,516.26,516.64,4583.0
2020-11-19 11:40:00,516.95,517.09,516.59,516.97,1631.0,516.95,517.09,516.59,516.97,1631.0
2020-11-19 11:45:00,517.12,517.54,516.98,517.29,6025.0,517.12,517.54,516.98,517.29,6025.0
2020-11-19 11:50:00,517.17,517.45,516.46,516.89,11888.0,517.17,517.45,516.46,516.89,11888.0
2020-11-19 11:55:00,516.98,518.21,516.98,518.04,5551.0,516.98,518.21,516.98,518.04,5551.0
2020-11-19 12:00:00,518.2,518.71,517.38,518.47,13411.0,518.2,518.71,517.38,518.47,13411.0
2020-11-19 12:05:00,518.75,519.65,518.31,519.2,7800.0,518.75,519.65,518.31,519.2,7800.0
2020-11-19 12:10:00,519.06,519.93,518.56,519.79,3494.0,519.06,519.93,518.56,519.79,3494.0
2020-11-19 12:15:00,519.4,519.62,518.94,519.26,3070.0,519.4,519.62,518.94,519.26,3070.0
2020-11-19 12:20:00,519.27,519.27,517.93,518.02,5442.0,519.27,519.27,517.93,518.02,5442.0
2020-11-19 12:25:00,517.92,518.01,517.48,517.92,3807.0,517.92,518.01,517.48,517.92,3807.0
2020-11-19 12:30:00,517.9,517.96,517.45,517.68,2214.0,517.9,517.96,517.45,517.68,2214.0
2020-11-19 12:35:00,517.71,517.72,517.21,517.34,3927.0,517.71,517.72,517.21,517.34,3927.0
2020-11-19 12:40:00,517.42,518.3,515.73,516.35,17210.0,517.42,518.3,515.73,516.35,17210.0
2020-11-19 12:45:00,515.95,516.68,515.26,515.46,11420.0,515.95,516.68,515.26,515.46,11420.0
2020-11-19 12:50:00,515.56,515.58,515.23,515.36,1359.0,515.56,515.58,515.23,515.36,1359.0
2020-11-19 12:55:00,515.09,515.25,514.95,515.25,1075.0,515.09,515.25,514.95,515.25,1075.0
2020-11-19 13:00:00,515.23,515.85,514.97,515.37,4039.0,515.23,515.85,514.97,515.37,4039.0
2020-11-19 13:05:00,515.65,516.23,515.38,515.95,3238.0,515.65,516.23,515.38,515.95,3238.0
2020-11-19 13:10:00,515.54,515.57,515.4,515.4,604.0,515.54,515.57,515.4,515.4,604.0
2020-11-19 13:15:00,515.72,515.72,514.33,514.35,2015.0,515.72,515.72,514.33,514.35,2015.0
2020-11-19 13:20:00,514.95,515.21,514.56,514.56,6850.0,514.95,515.21,514.56,514.56,6850.0
2020-11-19 13:25:00,514.9,515.52,514.89,515.3,600.0,514.9,515.52,514.89,515.3,600.0
2020-11-19 13:30:00,515.41,515.61,515.07,515.39,818.0,515.41,515.61,515.07,515.39,818.0
2020-11-19 13:35:00,515.5,515.56,515.47,515.56,505.0,515.5,515.56,515.47,515.56,505.0
2020-11-19 13:40:00,515.48,515.48,514.26,514.7,3271.0,515.48,515.48,514.26,514.7,3271.0
2020-11-19 13:45:00,514.56,515.62,514.56,515.62,3091.0,514.56,515.62,514.56,515.62,3091.0
2020-11-19 13:50:00,515.81,516.83,515.81,516.75,4445.0,515.81,516.83,515.81,516.75,4445.0
2020-11-19 13:55:00,516.77,516.77,516.22,516.23,4508.0,516.77,516.77,516.22,516.23,4508.0
2020-11-19 14:00:00,516.47,516.49,515.77,515.77,2560.0,516.47,516.49,515.77,515.77,2560.0
2020-11-19 14:05:00,516.03,516.16,515.56,515.75,2336.0,516.03,516.16,515.56,515.75,2336.0
2020-11-19 14:10:00,515.69,516.14,515.36,515.36,1883.0,515.69,516.14,515.36,515.36,1883.0
2020-11-19 14:15:00,515.41,516.09,514.97,515.94,9258.0,515.41,516.09,514.97,515.94,9258.0
2020-11-19 14:20:00,515.94,516.44,515.93,516.13,3083.0,515.94,516.44,515.93,516.13,3083.0
2020-11-19 14:25:00,515.78,516.99,515.69,516.86,4679.0,515.78,516.99,515.69,516.86,4679.0
2020-11-19 14:30:00,517.0,517.18,516.52,516.59,4222.0,517.0,517.18,516.52,516.59,4222.0
2020-11-19 14:35:00,516.73,517.0,516.69,516.88,1414.0,516.73,517.0,516.69,516.88,1414.0
2020-11-19 14:40:00,517.02,517.25,516.72,516.89,4341.0,517.02,517.25,516.72,516.89,4341.0
2020-11-19 14:45:00,517.0,517.32,516.42,516.42,2040.0,517.0,517.32,516.42,516.42,2040.0
2020-11-19 14:50:00,516.27,516.28,515.71,515.71,1313.0,516.27,516.28,515.71,515.71,1313.0
2020-11-19 14:55:00,515.67,516.36,515.3,516.09,3564.0,515.67,516.36,515.3,516.09,3564.0
2020-11-19 15:00:00,515.73,515.93,514.58,515.44,5082.0,515.73,515.93,514.58,515.44,5082.0
2020-11-19 15:05:00,515.22,515.26,515.02,515.2,2155.0,515.22,515.26,515.02,515.2,2155.0
2020-11-19 15:10:00,515.22,515.48,514.95,515.36,1130.0,515.22,515.48,514.95,515.36,1130.0
2020-11-19 15:15:00,515.62,515.82,514.88,514.88,3211.0,515.62,515.82,514.88,514.88,3211.0
2020-11-19 15:20:00,514.48,514.68,513.95,513.95,5446.0,514.48,514.68,513.95,513.95,5446.0
2020-11-19 15:25:00,513.53,514.29,513.51,514.22,4308.0,513.53,514.29,513.51,514.22,4308.0
2020-11-19 15:30:00,514.37,514.39,513.17,513.78,9502.0,514.37,514.39,513.17,513.78,9502.0
2020-11-19 15:35:00,513.83,514.81,513.83,514.81,4461.0,513.83,514.81,513.83,514.81,4461.0
2020-11-19 15:40:00,515.0,515.18,514.39,514.39,2570.0,515.0,515.18,514.39,514.39,2570.0
2020-11-19 15:45:00,514.39,514.57,514.1,514.57,4692.0,514.39,514.57,514.1,514.57,4692.0
2020-11-19 15:50:00,515.15,515.16,513.83,514.17,9474.0,515.15,515.16,513.83,514.17,9474.0
2020-11-19 15:55:00,514.15,514.97,513.82,514.45,19695.0,514.15,514.97,513.82,514.45,19695.0
2020-11-20 09:30:00,515.61,518.45,515.47,517.18,43611.0,515.61,518.45,515.47,517.18,43611.0
2020-11-20 09:35:00,516.77,517.24,514.11,514.11,10350.0,516.77,517.24,514.11,514.11,10350.0
2020-11-20 09:40:00,514.09,515.98,514.0,514.67,8154.0,514.09,515.98,514.0,514.67,8154.0
2020-11-20 09:45:00,514.78,516.6,514.52,516.1,5031.0,514.78,516.6,514.52,516.1,5031.0
2020-11-20 09:50:00,516.19,516.86,515.64,515.76,4900.0,516.19,516.86,515.64,515.76,4900.0
2020-11-20 09:55:00,515.69,517.0,515.08,516.96,4383.0,515.69,517.0,515.08,516.96,4383.0
2020-11-20 10:00:00,516.0,517.33,515.75,516.49,6307.0,516.0,517.33,515.75,516.49,6307.0
2020-11-20 10:05:00,516.85,518.81,516.84,518.02,8608.0,516.85,518.81,516.84,518.02,8608.0
2020-11-20 10:10:00,517.98,518.21,516.75,517.7,5334.0,517.98,518.21,516.75,517.7,5334.0
2020-11-20 10:15:00,517.87,519.41,517.8,519.25,15052.0,517.87,519.41,517.8,519.25,15052.0
2020-11-20 10:20:00,519.18,520.18,518.82,519.24,20103.0,519.18,520.18,518.82,519.24,20103.0
2020-11-20 10:25:00,519.19,519.97,519.08,519.68,3798.0,519.19,519.97,519.08,519.68,3798.0
2020-11-20 10:30:00,519.64,520.26,519.21,520.18,10515.0,519.64,520.26,519.21,520.18,10515.0
2020-11-20 10:35:00,520.31,522.56,520.3,521.62,18972.0,520.31,522.56,520.3,521.62,18972.0
2020-11-20 10:40:00,521.26,521.99,520.76,521.5,17364.0,521.26,521.99,520.76,521.5,17364.0
2020-11-20 10:45:00,521.63,521.92,521.19,521.39,2643.0,521.63,521.92,521.19,521.39,2643.0
2020-11-20 10:50:00,521.44,521.44,521.22,521.35,931.0,521.44,521.44,521.22,521.35,931.0
2020-11-20 10:55:00,521.1,521.2,520.5,521.2,1618.0,521.1,521.2,520.5,521.2,1618.0
2020-11-20 11:00:00,521.3,521.8,521.23,521.52,2240.0,521.3,521.8,521.23,521.52,2240.0
2020-11-20 11:05:00,521.23,522.49,520.93,522.41,7364.0,521.23,522.49,520.93,522.41,7364.0
2020-11-20 11:10:00,522.4,523.15,522.4,523.04,4577.0,522.4,523.15,522.4,523.04,4577.0
2020-11-20 11:15:00,523.0,523.01,522.35,522.64,7571.0,523.0,523.01,522.35,522.64,7571.0
2020-11-20 11:20:00,522.7,522.71,522.16,522.32,4150.0,522.7,522.71,522.16,522.32,4150.0
2020-11-20 11:25:00,522.49,523.35,522.36,523.34,4703.0,522.49,523.35,522.36,523.34,4703.0
2020-11-20 11:30:00,523.26,523.72,522.82,523.13,9324.0,523.26,523.72,522.82,523.13,9324.0
2020-11-20 11:35:00,523.18,524.44,523.18,523.64,16294.0,523.18,524.44,523.18,523.64,16294.0
2020-11-20 11:40:00,523.64,523.89,522.81,523.2,11177.0,523.64,523.89,522.81,523.2,11177.0
2020-11-20 11:45:00,523.2,524.05,522.82,522.87,7376.0,523.2,524.05,522.82,522.87,7376.0
2020-11-20 11:50:00,522.63,523.0,522.5,523.0,3793.0,522.63,523.0,522.5,523.0,3793.0
2020-11-20 11:55:00,522.92,523.25,522.55,523.12,7343.0,522.92,523.25,522.55,523.12,7343.0
2020-11-20 12:00:00,522.89,524.19,522.85,523.15,14122.0,522.89,524.19,522.85,523.15,14122.0
2020-11-20 12:05:00,523.22,524.23,523.21,523.98,2433.0,523.22,524.23,523.21,523.98,2433.0
2020-11-20 12:10:00,524.2,525.0,523.88,524.77,6212.0,524.2,525.0,523.88,524.77,6212.0
2020-11-20 12:15:00,524.63,525.0,523.9,524.3,5033.0,524.63,525.0,523.9,524.3,5033.0
2020-11-20 12:20:00,524.25,524.7,523.99,524.7,5818.0,524.25,524.7,523.99,524.7,5818.0
2020-11-20 12:25:00,524.85,525.47,524.58,525.41,11711.0,524.85,525.47,524.58,525.41,11711.0
2020-11-20 12:30:00,525.13,525.32,524.49,524.49,3119.0,525.13,525.32,524.49,524.49,3119.0
2020-11-20 12:35:00,524.49,524.49,523.88,524.21,2568.0,524.49,524.49,523.88,524.21,2568.0
2020-11-20 12:40:00,524.03,524.05,523.51,523.82,5398.0,524.03,524.05,523.51,523.82,5398.0
2020-11-20 12:45:00,523.81,524.15,522.71,523.66,5644.0,523.81,524.15,522.71,523.66,5644.0
2020-11-20 12:50:00,523.43,523.68,523.15,523.68,2135.0,523.43,523.68,523.15,523.68,2135.0
2020-11-20 12:55:00,523.4,523.67,522.96,522.97,6574.0,523.4,523.67,522.96,522.97,6574.0
2020-11-20 13:00:00,522.96,523.19,522.19,522.33,6497.0,522.96,523.19,522.19,522.33,6497.0
2020-11-20 13:05:00,522.24,523.15,522.1,523.12,4230.0,522.24,523.15,522.1,523.12,4230.0
2020-11-20 13:10:00,523.1,524.0,522.86,523.57,8823.0,523.1,524.0,522.86,523.57,8823.0
2020-11-20 13:15:00,523.75,523.75,523.21,523.62,4011.0,523.75,523.75,523.21,523.62,4011.0
2020-11-20 13:20:00,523.8,524.99,523.66,524.99,2001.0,523.8,524.99,523.66,524.99,2001.0
2020-11-20 13:25:00,524.83,526.0,524.63,525.72,12361.0,524.83,526.0,524.63,525.72,12361.0
2020-11-20 13:30:00,525.72,525.72,525.19,525.7,2413.0,525.72,525.72,525.19,525.7,2413.0
2020-11-20 13:35:00,525.75,526.15,525.65,525.98,5906.0,525.75,526.15,525.65,525.98,5906.0
2020-11-20 13:40:00,525.73,526.17,525.64,526.11,7500.0,525.73,526.17,525.64,526.11,7500.0
2020-11-20 13:45:00,525.81,525.96,525.23,525.23,5514.0,525.81,525.96,525.23,525.23,5514.0
2020-11-20 13:50:00,525.04,525.75,524.79,525.74,8576.0,525.04,525.75,524.79,525.74,8576.0
2020-11-20 13:55:00,525.99,526.0,525.69,525.83,2612.0,525.99,526.0,525.69,525.83,2612.0
2020-11-20 14:00:00,525.7,526.17,525.63,525.7,5437.0,525.7,526.17,525.63,525.7,5437.0
2020-11-20 14:05:00,525.47,525.87,525.34,525.87,2290.0,525.47,525.87,525.34,525.87,2290.0
2020-11-20 14:10:00,526.16,526.17,525.62,525.96,4251.0,526.16,526.17,525.62,525.96,4251.0
2020-11-20 14:15:00,525.96,526.26,525.58,525.67,6324.0,525.96,526.26,525.58,525.67,6324.0
2020-11-20 14:20:00,525.67,526.21,525.55,526.21,5303.0,525.67,526.21,525.55,526.21,5303.0
2020-11-20 14:25:00,526.08,526.08,525.87,526.04,1000.0,526.08,526.08,525.87,526.04,1000.0
2020-11-20 14:30:00,526.01,526.46,525.85,526.46,3986.0,526.01,526.46,525.85,526.46,3986.0
2020-11-20 14:35:00,526.16,526.46,526.11,526.23,4613.0,526.16,526.46,526.11,526.23,4613.0
2020-11-20 14:40:00,526.29,526.3,524.59,524.88,10154.0,526.29,526.3,524.59,524.88,10154.0
2020-11-20 14:45:00,525.15,525.87,524.79,525.79,2601.0,525.15,525.87,524.79,525.79,2601.0
2020-11-20 14:50:00,525.98,525.98,524.87,524.87,16405.0,525.98,525.98,524.87,524.87,16405.0
2020-11-20 14:55:00,524.85,525.02,524.71,524.98,4870.0,524.85,525.02,524.71,524.98,4870.0
2020-11-20 15:00:00,525.1,525.27,524.62,524.75,4177.0,525.1,525.27,524.62,524.75,4177.0
2020-11-20 15:05:00,524.67,524.76,523.2,523.2,7831.0,524.67,524.76,523.2,523.2,7831.0
2020-11-20 15:10:00,523.0,523.38,522.75,523.21,6437.0,523.0,523.38,522.75,523.21,6437.0
2020-11-20 15:15:00,523.12,523.14,521.39,521.62,13691.0,523.12,523.14,521.39,521.62,13691.0
2020-11-20 15:20:00,521.78,522.48,521.59,522.33,7638.0,521.78,522.48,521.59,522.33,7638.0
2020-11-20 15:25:00,522.48,522.91,521.62,521.62,6263.0,522.48,522.91,521.62,521.62,6263.0
2020-11-20 15:30:00,521.32,521.43,520.28,520.48,9382.0,521.32,521.43,520.28,520.48,9382.0
2020-11-20 15:35:00,520.49,521.15,520.31,520.77,9037.0,520.49,521.15,520.31,520.77,9037.0
2020-11-20 15:40:00,520.97,521.15,520.73,520.96,5967.0,520.97,521.15,520.73,520.96,5967.0
2020-11-20 15:45:00,520.96,521.28,520.5,520.85,9237.0,520.96,521.28,520.5,520.85,9237.0
2020-11-20 15:50:00,520.76,520.93,519.67,519.8,30136.0,520.76,520.93,519.67,519.8,30136.0
2020-11-20 15:55:00,519.8,520.12,517.86,518.05,43279.0,519.8,520.12,517.86,518.05,43279.0
2020-11-23 09:30:00,520.1,524.87,520.0,521.27,47684.0,520.1,524.87,520.0,521.27,47684.0
2020-11-23 09:35:00,521.14,524.0,519.59,521.0,17135.0,521.14,524.0,519.59,521.0,17135.0
2020-11-23 09:40:00,520.8,521.97,519.04,521.45,22757.0,520.8,521.97,519.04,521.45,22757.0
2020-11-23 09:45:00,521.73,522.77,520.76,521.97,18029.0,521.73,522.77,520.76,521.97,18029.0
2020-11-23 09:50:00,522.16,522.21,520.95,520.95,9928.0,522.16,522.21,520.95,520.95,9928.0
2020-11-23 09:55:00,521.17,521.84,520.11,520.78,24079.0,521.17,521.84,520.11,520.78,24079.0
2020-11-23 10:00:00,520.91,521.7,520.39,520.59,49218.0,520.91,521.7,520.39,520.59,49218.0
2020-11-23 10:05:00,520.36,520.88,519.32,519.85,30511.0,520.36,520.88,519.32,519.85,30511.0
2020-11-23 10:10:00,519.85,521.32,519.47,521.32,29379.0,519.85,521.32,519.47,521.32,29379.0
2020-11-23 10:15:00,520.56,521.44,519.97,519.97,5621.0,520.56,521.44,519.97,519.97,5621.0
2020-11-23 10:20:00,520.0,520.6,518.61,519.79,30964.0,520.0,520.6,518.61,519.79,30964.0
2020-11-23 10:25:00,519.43,520.4,518.69,519.34,13842.0,519.43,520.4,518.69,519.34,13842.0
2020-11-23 10:30:00,518.68,520.37,518.07,519.8,10328.0,518.68,520.37,518.07,519.8,10328.0
2020-11-23 10:35:00,519.73,520.5,519.41,519.41,5404.0,519.73,520.5,519.41,519.41,5404.0
2020-11-23 10:40:00,519.42,519.42,517.45,517.84,20989.0,519.42,519.42,517.45,517.84,20989.0
2020-11-23 10:45:00,517.77,518.08,516.05,517.12,23321.0,517.77,518.08,516.05,517.12,23321.0
2020-11-23 10:50:00,516.95,517.97,516.65,517.33,8026.0,516.95,517.97,516.65,517.33,8026.0
2020-11-23 10:55:00,517.0,518.0,516.72,517.0,7305.0,517.0,518.0,516.72,517.0,7305.0
2020-11-23 11:00:00,517.32,518.28,516.74,517.96,9626.0,517.32,518.28,516.74,517.96,9626.0
2020-11-23 11:05:00,517.89,518.21,515.92,516.2,28965.0,517.89,518.21,515.92,516.2,28965.0
2020-11-23 11:10:00,516.2,516.22,514.26,515.09,31838.0,516.2,516.22,514.26,515.09,31838.0
2020-11-23 11:15:00,514.87,516.36,514.65,516.29,11970.0,514.87,516.36,514.65,516.29,11970.0
2020-11-23 11:20:00,516.4,517.17,516.14,517.15,7276.0,516.4,517.17,516.14,517.15,7276.0
2020-11-23 11:25:00,516.96,517.93,516.84,517.5,7284.0,516.96,517.93,516.84,517.5,7284.0
2020-11-23 11:30:00,517.4,519.46,517.4,518.06,6525.0,517.4,519.46,517.4,518.06,6525.0
2020-11-23 11:35:00,518.24,518.8,517.89,518.53,3203.0,518.24,518.8,517.89,518.53,3203.0
2020-11-23 11:40:00,517.92,518.28,517.24,517.82,5310.0,517.92,518.28,517.24,517.82,5310.0
2020-11-23 11:45:00,517.82,518.18,517.39,517.72,5481.0,517.82,518.18,517.39,517.72,5481.0
2020-11-23 11:50:00,517.29,517.92,516.5,517.5,3419.0,517.29,517.92,516.5,517.5,3419.0
2020-11-23 11:55:00,517.77,518.63,517.62,518.14,3295.0,517.77,518.63,517.62,518.14,3295.0
2020-11-23 12:00:00,518.12,518.61,517.5,518.38,5153.0,518.12,518.61,517.5,518.38,5153.0
2020-11-23 12:05:00,518.2,518.2,517.5,517.8,7395.0,518.2,518.2,517.5,517.8,7395.0
2020-11-23 12:10:00,518.05,518.52,517.6,518.15,1503.0,518.05,518.52,517.6,518.15,1503.0
2020-11-23 12:15:00,518.52,518.55,518.11,518.33,3236.0,518.52,518.55,518.11,518.33,3236.0
2020-11-23 12:20:00,518.39,518.73,518.33,518.57,2281.0,518.39,518.73,518.33,518.57,2281.0
2020-11-23 12:25:00,518.75,518.88,518.39,518.54,1818.0,518.75,518.88,518.39,518.54,1818.0
2020-11-23 12:30:00,518.7,518.97,518.48,518.82,3620.0,518.7,518.97,518.48,518.82,3620.0
2020-11-23 12:35:00,518.4,518.54,517.5,517.79,1209.0,518.4,518.54,517.5,517.79,1209.0
2020-11-23 12:40:00,517.57,518.08,517.35,517.79,14859.0,517.57,518.08,517.35,517.79,14859.0
2020-11-23 12:45:00,518.04,518.05,517.79,518.05,400.0,518.04,518.05,517.79,518.05,400.0
2020-11-23 12:50:00,518.35,518.66,517.87,518.55,841.0,518.35,518.66,517.87,518.55,841.0
2020-11-23 12:55:00,518.64,518.86,518.45,518.66,1015.0,518.64,518.86,518.45,518.66,1015.0
2020-11-23 13:00:00,518.68,519.14,518.47,518.61,3022.0,518.68,519.14,518.47,518.61,3022.0
2020-11-23 13:05:00,518.59,520.28,518.59,520.11,4742.0,518.59,520.28,518.59,520.11,4742.0
2020-11-23 13:10:00,520.05,520.06,519.45,519.5,3112.0,520.05,520.06,519.45,519.5,3112.0
2020-11-23 13:15:00,519.69,520.11,519.37,520.07,3713.0,519.69,520.11,519.37,520.07,3713.0
2020-11-23 13:20:00,519.96,520.43,519.82,520.1,3714.0,519.96,520.43,519.82,520.1,3714.0
2020-11-23 13:25:00,520.13,520.21,519.75,520.13,1939.0,520.13,520.21,519.75,520.13,1939.0
2020-11-23 13:30:00,519.86,520.45,519.85,519.92,3469.0,519.86,520.45,519.85,519.92,3469.0
2020-11-23 13:35:00,519.81,520.19,519.62,519.92,3333.0,519.81,520.19,519.62,519.92,3333.0
2020-11-23 13:40:00,519.83,519.83,518.35,518.56,6586.0,519.83,519.83,518.35,518.56,6586.0
2020-11-23 13:45:00,518.59,519.21,518.49,518.87,1953.0,518.59,519.21,518.49,518.87,1953.0
2020-11-23 13:50:00,518.85,519.48,518.72,519.37,3408.0,518.85,519.48,518.72,519.37,3408.0
2020-11-23 13:55:00,519.31,519.61,518.84,519.25,2179.0,519.31,519.61,518.84,519.25,2179.0
2020-11-23 14:00:00,519.18,519.3,518.65,519.11,11459.0,519.18,519.3,518.65,519.11,11459.0
2020-11-23 14:05:00,519.27,519.55,519.01,519.18,3140.0,519.27,519.55,519.01,519.18,3140.0
2020-11-23 14:10:00,519.08,519.26,518.8,519.26,2226.0,519.08,519.26,518.8,519.26,2226.0
2020-11-23 14:15:00,519.49,519.76,518.64,518.76,5573.0,519.49,519.76,518.64,518.76,5573.0
2020-11-23 14:20:00,519.28,519.65,519.07,519.65,1229.0,519.28,519.65,519.07,519.65,1229.0
2020-11-23 14:25:00,519.42,519.42,518.86,519.12,1082.0,519.42,519.42,518.86,519.12,1082.0
2020-11-23 14:30:00,518.73,519.62,518.73,519.62,3603.0,518.73,519.62,518.73,519.62,3603.0
2020-11-23 14:35:00,519.49,519.73,519.28,519.51,1515.0,519.49,519.73,519.28,519.51,1515.0
2020-11-23 14:40:00,519.17,519.18,518.8,519.11,2122.0,519.17,519.18,518.8,519.11,2122.0
2020-11-23 14:45:00,518.8,519.34,518.59,518.94,5105.0,518.8,519.34,518.59,518.94,5105.0
2020-11-23 14:50:00,519.05,521.02,519.01,520.62,4757.0,519.05,521.02,519.01,520.62,4757.0
2020-11-23 14:55:00,520.56,520.83,520.47,520.57,3466.0,520.56,520.83,520.47,520.57,3466.0
2020-11-23 15:00:00,520.73,521.85,520.67,521.76,4436.0,520.73,521.85,520.67,521.76,4436.0
2020-11-23 15:05:00,521.52,522.22,521.5,521.9,2241.0,521.52,522.22,521.5,521.9,2241.0
2020-11-23 15:10:00,522.14,522.33,521.85,522.33,3711.0,522.14,522.33,521.85,522.33,3711.0
2020-11-23 15:15:00,522.15,522.24,521.84,521.94,6379.0,522.15,522.24,521.84,521.94,6379.0
2020-11-23 15:20:00,522.1,522.18,521.21,521.51,2649.0,522.1,522.18,521.21,521.51,2649.0
2020-11-23 15:25:00,521.54,522.69,521.54,522.67,6444.0,521.54,522.69,521.54,522.67,6444.0
2020-11-23 15:30:00,522.59,522.85,521.21,521.21,10693.0,522.59,522.85,521.21,521.21,10693.0
2020-11-23 15:35:00,521.08,521.22,520.86,521.12,3800.0,521.08,521.22,520.86,521.12,3800.0
2020-11-23 15:40:00,521.12,521.81,521.11,521.76,3900.0,521.12,521.81,521.11,521.76,3900.0
2020-11-23 15:45:00,521.73,522.36,521.44,521.71,6448.0,521.73,522.36,521.44,521.71,6448.0
2020-11-23 15:50:00,521.82,522.99,521.82,522.04,12111.0,521.82,522.99,521.82,522.04,12111.0
2020-11-23 15:55:00,521.97,522.7,521.42,521.98,27744.0,521.97,522.7,521.42,521.98,27744.0
2020-11-24 09:30:00,522.71,526.0,522.01,524.81,36119.0,522.71,526.0,522.01,524.81,36119.0
2020-11-24 09:35:00,525.12,525.14,517.91,518.33,10181.0,525.12,525.14,517.91,518.33,10181.0
2020-11-24 09:40:00,518.34,518.34,514.05,515.84,16931.0,518.34,518.34,514.05,515.84,16931.0
2020-11-24 09:45:00,515.88,518.26,514.11,518.01,17363.0,515.88,518.26,514.11,518.01,17363.0
2020-11-24 09:50:00,517.84,518.69,516.19,518.01,8820.0,517.84,518.69,516.19,518.01,8820.0
2020-11-24 09:55:00,518.24,519.95,517.55,518.8,7895.0,518.24,519.95,517.55,518.8,7895.0
2020-11-24 10:00:00,519.84,520.21,515.9,515.9,8303.0,519.84,520.21,515.9,515.9,8303.0
2020-11-24 10:05:00,515.75,518.24,515.57,517.02,5209.0,515.75,518.24,515.57,517.02,5209.0
2020-11-24 10:10:00,517.25,517.25,513.57,513.61,15050.0,517.25,517.25,513.57,513.61,15050.0
2020-11-24 10:15:00,514.03,516.23,512.1,512.22,21290.0,514.03,516.23,512.1,512.22,21290.0
2020-11-24 10:20:00,512.14,513.51,510.15,510.82,18529.0,512.14,513.51,510.15,510.82,18529.0
2020-11-24 10:25:00,510.9,512.25,510.49,511.23,7028.0,510.9,512.25,510.49,511.23,7028.0
2020-11-24 10:30:00,510.95,513.62,510.74,511.43,12467.0,510.95,513.62,510.74,511.43,12467.0
2020-11-24 10:35:00,512.48,514.05,511.53,513.72,4856.0,512.48,514.05,511.53,513.72,4856.0
2020-11-24 10:40:00,513.5,514.68,513.5,514.15,7717.0,513.5,514.68,513.5,514.15,7717.0
2020-11-24 10:45:00,514.02,514.44,512.81,513.31,5894.0,514.02,514.44,512.81,513.31,5894.0
2020-11-24 10:50:00,513.1,513.87,511.25,511.98,11174.0,513.1,513.87,511.25,511.98,11174.0
2020-11-24 10:55:00,512.44,513.6,511.24,512.88,11398.0,512.44,513.6,511.24,512.88,11398.0
2020-11-24 11:00:00,513.27,513.8,512.33,513.56,3634.0,513.27,513.8,512.33,513.56,3634.0
2020-11-24 11:05:00,513.73,514.76,513.62,514.25,4490.0,513.73,514.76,513.62,514.25,4490.0
2020-11-24 11:10:00,513.92,515.52,513.91,514.5,3561.0,513.92,515.52,513.91,514.5,3561.0
2020-11-24 11:15:00,514.87,515.22,514.47,514.79,8052.0,514.87,515.22,514.47,514.79,8052.0
2020-11-24 11:20:00,514.48,514.93,512.0,512.38,17772.0,514.48,514.93,512.0,512.38,17772.0
2020-11-24 11:25:00,512.44,514.18,512.44,514.13,3451.0,512.44,514.18,512.44,514.13,3451.0
2020-11-24 11:30:00,514.15,514.74,513.49,514.74,6645.0,514.15,514.74,513.49,514.74,6645.0
2020-11-24 11:35:00,514.02,514.27,513.77,514.26,3877.0,514.02,514.27,513.77,514.26,3877.0
2020-11-24 11:40:00,514.63,514.63,513.13,513.35,2360.0,514.63,514.63,513.13,513.35,2360.0
2020-11-24 11:45:00,513.16,514.06,512.84,514.04,6095.0,513.16,514.06,512.84,514.04,6095.0
2020-11-24 11:50:00,513.54,513.55,512.42,513.55,2727.0,513.54,513.55,512.42,513.55,2727.0
2020-11-24 11:55:00,513.5,514.27,513.23,513.51,9388.0,513.5,514.27,513.23,513.51,9388.0
2020-11-24 12:00:00,513.47,513.74,513.26,513.63,4870.0,513.47,513.74,513.26,513.63,4870.0
2020-11-24 12:05:00,514.18,515.12,513.88,514.57,7412.0,514.18,515.12,513.88,514.57,7412.0
2020-11-24 12:10:00,513.94,514.42,513.82,513.82,4234.0,513.94,514.42,513.82,513.82,4234.0
2020-11-24 12:15:00,513.75,514.54,513.72,514.44,1722.0,513.75,514.54,513.72,514.44,1722.0
2020-11-24 12:20:00,514.45,514.77,514.11,514.38,2569.0,514.45,514.77,514.11,514.38,2569.0
2020-11-24 12:25:00,514.39,515.18,514.36,514.92,5188.0,514.39,515.18,514.36,514.92,5188.0
2020-11-24 12:30:00,515.24,515.24,514.51,514.8,6052.0,515.24,515.24,514.51,514.8,6052.0
2020-11-24 12:35:00,515.24,515.75,513.8,514.11,3118.0,515.24,515.75,513.8,514.11,3118.0
2020-11-24 12:40:00,514.41,514.41,512.83,513.12,2469.0,514.41,514.41,512.83,513.12,2469.0
2020-11-24 12:45:00,513.33,513.65,513.16,513.56,2427.0,513.33,513.65,513.16,513.56,2427.0
2020-11-24 12:50:00,513.56,513.82,513.08,513.5,2677.0,513.56,513.82,513.08,513.5,2677.0
2020-11-24 12:55:00,513.5,513.82,513.31,513.54,2516.0,513.5,513.82,513.31,513.54,2516.0
2020-11-24 13:00:00,513.27,514.9,513.0,514.83,7468.0,513.27,514.9,513.0,514.83,7468.0
2020-11-24 13:05:00,514.74,515.53,514.03,515.25,6432.0,514.74,515.53,514.03,515.25,6432.0
2020-11-24 13:10:00,515.19,515.2,514.53,514.64,3300.0,515.19,515.2,514.53,514.64,3300.0
2020-11-24 13:15:00,514.52,514.92,514.48,514.92,3749.0,514.52,514.92,514.48,514.92,3749.0
2020-11-24 13:20:00,514.53,515.2,514.39,514.71,4603.0,514.53,515.2,514.39,514.71,4603.0
2020-11-24 13:25:00,514.18,514.39,513.81,514.31,2174.0,514.18,514.39,513.81,514.31,2174.0
2020-11-24 13:30:00,514.66,515.34,514.61,515.31,5743.0,514.66,515.34,514.61,515.31,5743.0
2020-11-24 13:35:00,515.23,516.44,515.22,516.41,10920.0,515.23,516.44,515.22,516.41,10920.0
2020-11-24 13:40:00,516.0,516.99,515.49,515.8,10437.0,516.0,516.99,515.49,515.8,10437.0
2020-11-24 13:45:00,515.88,516.16,515.06,515.3,2655.0,515.88,516.16,515.06,515.3,2655.0
2020-11-24 13:50:00,515.58,515.58,514.0,514.03,3633.0,515.58,515.58,514.0,514.03,3633.0
2020-11-24 13:55:00,514.25,514.25,513.75,514.05,19865.0,514.25,514.25,513.75,514.05,19865.0
2020-11-24 14:00:00,514.05,514.85,513.86,514.09,7888.0,514.05,514.85,513.86,514.09,7888.0
2020-11-24 14:05:00,514.0,514.01,513.35,513.7,9926.0,514.0,514.01,513.35,513.7,9926.0
2020-11-24 14:10:00,513.89,513.96,513.45,513.93,8999.0,513.89,513.96,513.45,513.93,8999.0
2020-11-24 14:15:00,513.88,514.13,513.56,514.13,2302.0,513.88,514.13,513.56,514.13,2302.0
2020-11-24 14:20:00,514.28,514.29,513.84,513.84,2546.0,514.28,514.29,513.84,513.84,2546.0
2020-11-24 14:25:00,513.83,514.07,513.44,513.71,2738.0,513.83,514.07,513.44,513.71,2738.0
2020-11-24 14:30:00,513.98,514.54,513.9,514.36,7720.0,513.98,514.54,513.9,514.36,7720.0
2020-11-24 14:35:00,514.38,515.15,514.23,515.0,6958.0,514.38,515.15,514.23,515.0,6958.0
2020-11-24 14:40:00,515.15,515.58,515.15,515.24,8048.0,515.15,515.58,515.15,515.24,8048.0
2020-11-24 14:45:00,515.17,515.22,514.58,514.76,4834.0,515.17,515.22,514.58,514.76,4834.0
2020-11-24 14:50:00,514.92,515.81,514.92,515.46,7173.0,514.92,515.81,514.92,515.46,7173.0
2020-11-24 14:55:00,515.62,516.4,515.46,515.72,10913.0,515.62,516.4,515.46,515.72,10913.0
2020-11-24 15:00:00,515.44,515.44,514.35,514.85,7829.0,515.44,515.44,514.35,514.85,7829.0
2020-11-24 15:05:00,514.97,514.97,514.3,514.52,7068.0,514.97,514.97,514.3,514.52,7068.0
2020-11-24 15:10:00,514.55,515.08,514.33,514.43,5626.0,514.55,515.08,514.33,514.43,5626.0
2020-11-24 15:15:00,514.51,514.99,514.31,514.49,10443.0,514.51,514.99,514.31,514.49,10443.0
2020-11-24 15:20:00,514.49,514.97,514.44,514.89,5373.0,514.49,514.97,514.44,514.89,5373.0
2020-11-24 15:25:00,514.86,514.89,514.46,514.51,7355.0,514.86,514.89,514.46,514.51,7355.0
2020-11-24 15:30:00,514.6,515.12,514.52,514.93,6186.0,514.6,515.12,514.52,514.93,6186.0
2020-11-24 15:35:00,515.11,515.12,514.0,514.23,9254.0,515.11,515.12,514.0,514.23,9254.0
2020-11-24 15:40:00,514.3,514.73,514.07,514.49,12387.0,514.3,514.73,514.07,514.49,12387.0
2020-11-24 15:45:00,514.76,515.14,514.01,514.01,11243.0,514.76,515.14,514.01,514.01,11243.0
2020-11-24 15:50:00,514.01,515.0,513.59,514.69,16407.0,514.01,515.0,513.59,514.69,16407.0
2020-11-24 15:55:00,515.05,515.39,514.52,514.69,18115.0,515.05,515.39,514.52,514.69,18115.0
2020-11-25 09:30:00,519.0,522.12,518.6,521.24,26581.0,519.0,522.12,518.6,521.24,26581.0
2020-11-25 09:35:00,522.09,522.5,520.56,521.5,14222.0,522.09,522.5,520.56,521.5,14222.0
2020-11-25 09:40:00,521.5,524.0,519.24,519.81,17890.0,521.5,524.0,519.24,519.81,17890.0
2020-11-25 09:45:00,519.27,520.85,517.97,518.04,6266.0,519.27,520.85,517.97,518.04,6266.0
2020-11-25 09:50:00,517.5,519.34,517.5,519.03,4778.0,517.5,519.34,517.5,519.03,4778.0
2020-11-25 09:55:00,519.53,519.58,517.0,518.67,21499.0,519.53,519.58,517.0,518.67,21499.0
2020-11-25 10:00:00,518.34,518.35,515.3,515.5,17573.0,518.34,518.35,515.3,515.5,17573.0
2020-11-25 10:05:00,515.38,516.63,513.63,516.63,17322.0,515.38,516.63,513.63,516.63,17322.0
2020-11-25 10:10:00,516.07,516.67,514.61,515.65,11476.0,516.07,516.67,514.61,515.65,11476.0
2020-11-25 10:15:00,515.99,516.27,514.44,516.05,36528.0,515.99,516.27,514.44,516.05,36528.0
2020-11-25 10:20:00,516.2,516.3,514.01,515.35,16914.0,516.2,516.3,514.01,515.35,16914.0
2020-11-25 10:25:00,515.42,515.42,513.48,514.53,8903.0,515.42,515.42,513.48,514.53,8903.0
2020-11-25 10:30:00,514.98,515.8,514.82,515.52,7786.0,514.98,515.8,514.82,515.52,7786.0
2020-11-25 10:35:00,515.55,517.3,514.44,517.07,40145.0,515.55,517.3,514.44,517.07,40145.0
2020-11-25 10:40:00,517.06,517.53,514.96,516.92,22559.0,517.06,517.53,514.96,516.92,22559.0
2020-11-25 10:45:00,517.13,518.0,516.97,518.0,8262.0,517.13,518.0,516.97,518.0,8262.0
2020-11-25 10:50:00,517.95,518.13,516.27,516.77,4509.0,517.95,518.13,516.27,516.77,4509.0
2020-11-25 10:55:00,516.25,516.64,516.03,516.21,3474.0,516.25,516.64,516.03,516.21,3474.0
2020-11-25 11:00:00,516.25,517.6,516.24,517.34,2000.0,516.25,517.6,516.24,517.34,2000.0
2020-11-25 11:05:00,516.81,517.13,516.66,516.66,1023.0,516.81,517.13,516.66,516.66,1023.0
2020-11-25 11:10:00,516.87,516.99,515.81,516.99,3061.0,516.87,516.99,515.81,516.99,3061.0
2020-11-25 11:15:00,516.99,517.44,516.74,516.89,2111.0,516.99,517.44,516.74,516.89,2111.0
2020-11-25 11:20:00,516.59,516.79,515.34,515.77,5221.0,516.59,516.79,515.34,515.77,5221.0
2020-11-25 11:25:00,515.15,515.19,514.26,515.19,3119.0,515.15,515.19,514.26,515.19,3119.0
2020-11-25 11:30:00,515.2,515.42,514.32,515.1,3050.0,515.2,515.42,514.32,515.1,3050.0
2020-11-25 11:35:00,515.56,515.75,514.5,514.53,3557.0,515.56,515.75,514.5,514.53,3557.0
2020-11-25 11:40:00,514.7,515.39,511.79,514.37,12151.0,514.7,515.39,511.79,514.37,12151.0
2020-11-25 11:45:00,514.83,515.91,514.27,515.02,8422.0,514.83,515.91,514.27,515.02,8422.0
2020-11-25 11:50:00,515.26,515.6,514.71,515.56,5476.0,515.26,515.6,514.71,515.56,5476.0
2020-11-25 11:55:00,515.5,516.38,515.05,515.84,3819.0,515.5,516.38,515.05,515.84,3819.0
2020-11-25 12:00:00,515.63,516.65,515.17,516.05,4923.0,515.63,516.65,515.17,516.05,4923.0
2020-11-25 12:05:00,516.0,516.0,514.71,514.74,4152.0,516.0,516.0,514.71,514.74,4152.0
2020-11-25 12:10:00,515.09,515.71,514.53,515.09,6545.0,515.09,515.71,514.53,515.09,6545.0
2020-11-25 12:15:00,515.33,515.6,514.55,514.9,3200.0,515.33,515.6,514.55,514.9,3200.0
2020-11-25 12:20:00,515.28,515.28,514.6,515.13,3993.0,515.28,515.28,514.6,515.13,3993.0
2020-11-25 12:25:00,515.27,515.27,514.19,514.27,6671.0,515.27,515.27,514.19,514.27,6671.0
2020-11-25 12:30:00,514.23,514.84,514.08,514.33,3134.0,514.23,514.84,514.08,514.33,3134.0
2020-11-25 12:35:00,514.45,514.93,514.16,514.42,3997.0,514.45,514.93,514.16,514.42,3997.0
2020-11-25 12:40:00,514.4,515.58,514.0,515.58,7907.0,514.4,515.58,514.0,515.58,7907.0
2020-11-25 12:45:00,515.57,515.94,515.57,515.92,1535.0,515.57,515.94,515.57,515.92,1535.0
2020-11-25 12:50:00,516.0,516.0,515.2,515.45,1600.0,516.0,516.0,515.2,515.45,1600.0
2020-11-25 12:55:00,515.9,516.29,515.64,515.64,2228.0,515.9,516.29,515.64,515.64,2228.0
2020-11-25 13:00:00,515.86,516.87,515.86,516.87,1703.0,515.86,516.87,515.86,516.87,1703.0
2020-11-25 13:05:00,517.16,517.69,516.8,517.39,1400.0,517.16,517.69,516.8,517.39,1400.0
2020-11-25 13:10:00,517.84,517.84,516.94,516.94,2021.0,517.84,517.84,516.94,516.94,2021.0
2020-11-25 13:15:00,517.19,517.22,516.39,516.83,4183.0,517.19,517.22,516.39,516.83,4183.0
2020-11-25 13:20:00,516.65,516.87,516.64,516.68,1240.0,516.65,516.87,516.64,516.68,1240.0
2020-11-25 13:25:00,516.69,516.69,515.46,515.78,4937.0,516.69,516.69,515.46,515.78,4937.0
2020-11-25 13:30:00,516.02,516.02,515.15,515.7,2326.0,516.02,516.02,515.15,515.7,2326.0
2020-11-25 13:35:00,515.83,516.54,515.75,515.75,4682.0,515.83,516.54,515.75,515.75,4682.0
2020-11-25 13:40:00,515.75,516.71,515.65,516.71,2587.0,515.75,516.71,515.65,516.71,2587.0
2020-11-25 13:45:00,516.57,516.57,515.69,515.69,1524.0,516.57,516.57,515.69,515.69,1524.0
2020-11-25 13:50:00,515.89,516.67,515.7,516.66,3629.0,515.89,516.67,515.7,516.66,3629.0
2020-11-25 13:55:00,516.58,516.67,515.9,515.93,2612.0,516.58,516.67,515.9,515.93,2612.0
2020-11-25 14:00:00,516.27,516.46,515.79,516.15,2863.0,516.27,516.46,515.79,516.15,2863.0
2020-11-25 14:05:00,515.88,515.88,515.08,515.08,2015.0,515.88,515.88,515.08,515.08,2015.0
2020-11-25 14:10:00,514.98,515.79,514.97,515.78,1504.0,514.98,515.79,514.97,515.78,1504.0
2020-11-25 14:15:00,515.9,516.6,515.73,516.49,2731.0,515.9,516.6,515.73,516.49,2731.0
2020-11-25 14:20:00,516.28,517.12,516.21,516.89,3837.0,516.28,517.12,516.21,516.89,3837.0
2020-11-25 14:25:00,516.73,516.76,516.34,516.76,1826.0,516.73,516.76,516.34,516.76,1826.0
2020-11-25 14:30:00,516.88,517.35,516.88,517.32,2815.0,516.88,517.35,516.88,517.32,2815.0
2020-11-25 14:35:00,517.32,517.84,517.13,517.34,2201.0,517.32,517.84,517.13,517.34,2201.0
2020-11-25 14:40:00,517.53,517.53,516.88,516.88,2535.0,517.53,517.53,516.88,516.88,2535.0
2020-11-25 14:45:00,517.07,517.93,517.07,517.72,2261.0,517.07,517.93,517.07,517.72,2261.0
2020-11-25 14:50:00,517.75,518.11,517.5,517.69,3823.0,517.75,518.11,517.5,517.69,3823.0
2020-11-25 14:55:00,518.05,518.38,518.0,518.22,3037.0,518.05,518.38,518.0,518.22,3037.0
2020-11-25 15:00:00,518.04,518.87,517.89,518.8,3374.0,518.04,518.87,517.89,518.8,3374.0
2020-11-25 15:05:00,518.63,518.64,517.78,518.36,3471.0,518.63,518.64,517.78,518.36,3471.0
2020-11-25 15:10:00,518.51,519.09,518.45,518.88,3790.0,518.51,519.09,518.45,518.88,3790.0
2020-11-25 15:15:00,518.75,518.84,518.15,518.15,1708.0,518.75,518.84,518.15,518.15,1708.0
2020-11-25 15:20:00,518.21,518.21,517.57,518.0,3853.0,518.21,518.21,517.57,518.0,3853.0
2020-11-25 15:25:00,517.95,518.73,517.86,518.3,2676.0,517.95,518.73,517.86,518.3,2676.0
2020-11-25 15:30:00,518.27,518.74,518.08,518.68,4576.0,518.27,518.74,518.08,518.68,4576.0
2020-11-25 15:35:00,518.8,518.85,517.47,517.48,5773.0,518.8,518.85,517.47,517.48,5773.0
2020-11-25 15:40:00,517.61,517.67,517.18,517.43,6848.0,517.61,517.67,517.18,517.43,6848.0
2020-11-25 15:45:00,517.22,517.89,517.22,517.47,6192.0,517.22,517.89,517.22,517.47,6192.0
2020-11-25 15:50:00,517.71,518.58,517.55,518.17,14482.0,517.71,518.58,517.55,518.17,14482.0
2020-11-25 15:55:00,517.97,519.23,517.46,518.87,31689.0,517.97,519.23,517.46,518.87,31689.0
2020-11-27 09:30:00,521.0,522.11,518.21,520.16,35557.0,521.0,522.11,518.21,520.16,35557.0
2020-11-27 09:35:00,519.28,520.3,515.84,516.99,14138.0,519.28,520.3,515.84,516.99,14138.0
2020-11-27 09:40:00,516.39,520.8,516.38,520.25,11172.0,516.39,520.8,516.38,520.25,11172.0
2020-11-27 09:45:00,520.27,521.83,519.07,520.66,8800.0,520.27,521.83,519.07,520.66,8800.0
2020-11-27 09:50:00,520.25,520.83,519.43,519.83,4982.0,520.25,520.83,519.43,519.83,4982.0
2020-11-27 09:55:00,520.66,521.61,519.91,520.67,5818.0,520.66,521.61,519.91,520.67,5818.0
2020-11-27 10:00:00,520.57,521.51,519.34,520.81,5654.0,520.57,521.51,519.34,520.81,5654.0
2020-11-27 10:05:00,520.81,523.02,520.8,521.93,8129.0,520.81,523.02,520.8,521.93,8129.0
2020-11-27 10:10:00,522.31,522.93,521.0,521.04,5207.0,522.31,522.93,521.0,521.04,5207.0
2020-11-27 10:15:00,521.11,522.84,521.1,522.36,4094.0,521.11,522.84,521.1,522.36,4094.0
2020-11-27 10:20:00,521.93,523.37,521.93,523.37,5499.0,521.93,523.37,521.93,523.37,5499.0
2020-11-27 10:25:00,523.25,523.28,519.58,520.74,9877.0,523.25,523.28,519.58,520.74,9877.0
2020-11-27 10:30:00,520.98,523.47,520.97,523.1,4274.0,520.98,523.47,520.97,523.1,4274.0
2020-11-27 10:35:00,522.92,523.55,521.36,523.55,6563.0,522.92,523.55,521.36,523.55,6563.0
2020-11-27 10:40:00,523.74,524.0,522.2,522.53,12496.0,523.74,524.0,522.2,522.53,12496.0
2020-11-27 10:45:00,522.48,523.36,522.03,523.32,4713.0,522.48,523.36,522.03,523.32,4713.0
2020-11-27 10:50:00,523.15,523.94,522.48,523.88,3960.0,523.15,523.94,522.48,523.88,3960.0
2020-11-27 10:55:00,524.05,525.49,524.05,525.49,20033.0,524.05,525.49,524.05,525.49,20033.0
2020-11-27 11:00:00,525.06,526.45,525.03,526.26,14540.0,525.06,526.45,525.03,526.26,14540.0
2020-11-27 11:05:00,526.77,527.18,526.06,526.67,9822.0,526.77,527.18,526.06,526.67,9822.0
2020-11-27 11:10:00,526.71,527.99,526.71,527.6,6814.0,526.71,527.99,526.71,527.6,6814.0
2020-11-27 11:15:00,527.74,528.66,527.62,528.36,5802.0,527.74,528.66,527.62,528.36,5802.0
2020-11-27 11:20:00,528.39,528.53,527.55,528.01,4876.0,528.39,528.53,527.55,528.01,4876.0
2020-11-27 11:25:00,528.0,528.85,527.88,528.56,9376.0,528.0,528.85,527.88,528.56,9376.0
2020-11-27 11:30:00,528.73,529.78,528.23,529.78,7766.0,528.73,529.78,528.23,529.78,7766.0
2020-11-27 11:35:00,529.3,529.3,526.73,527.22,7450.0,529.3,529.3,526.73,527.22,7450.0
2020-11-27 11:40:00,527.12,527.12,525.57,525.57,4897.0,527.12,527.12,525.57,525.57,4897.0
2020-11-27 11:45:00,525.26,525.77,524.7,525.39,4326.0,525.26,525.77,524.7,525.39,4326.0
2020-11-27 11:50:00,525.56,525.76,524.11,525.72,4967.0,525.56,525.76,524.11,525.72,4967.0
2020-11-27 11:55:00,525.65,526.49,525.12,525.19,3723.0,525.65,526.49,525.12,525.19,3723.0
2020-11-27 12:00:00,525.24,526.62,524.89,526.62,2779.0,525.24,526.62,524.89,526.62,2779.0
2020-11-27 12:05:00,526.34,527.0,526.26,526.37,4242.0,526.34,527.0,526.26,526.37,4242.0
2020-11-27 12:10:00,526.02,526.26,524.88,524.88,2909.0,526.02,526.26,524.88,524.88,2909.0
2020-11-27 12:15:00,524.83,526.31,524.82,526.31,4640.0,524.83,526.31,524.82,526.31,4640.0
2020-11-27 12:20:00,526.12,526.12,525.37,525.88,4052.0,526.12,526.12,525.37,525.88,4052.0
2020-11-27 12:25:00,525.73,526.8,525.73,526.63,9338.0,525.73,526.8,525.73,526.63,9338.0
2020-11-27 12:30:00,526.49,527.58,526.41,527.32,5180.0,526.49,527.58,526.41,527.32,5180.0
2020-11-27 12:35:00,527.3,528.18,527.06,527.89,11840.0,527.3,528.18,527.06,527.89,11840.0
2020-11-27 12:40:00,528.35,528.35,526.68,526.87,5342.0,528.35,528.35,526.68,526.87,5342.0
2020-11-27 12:45:00,527.59,527.64,526.25,526.72,4573.0,527.59,527.64,526.25,526.72,4573.0
2020-11-27 12:50:00,526.94,527.63,526.87,527.24,7381.0,526.94,527.63,526.87,527.24,7381.0
2020-11-27 12:55:00,527.21,528.42,527.04,528.0,16880.0,527.21,528.42,527.04,528.0,16880.0
2020-11-30 09:30:00,530.0,532.22,528.0,532.2,72265.0,530.0,532.22,528.0,532.2,72265.0
2020-11-30 09:35:00,532.06,532.06,529.68,531.06,16792.0,532.06,532.06,529.68,531.06,16792.0
2020-11-30 09:40:00,531.07,532.8,530.4,531.81,15664.0,531.07,532.8,530.4,531.81,15664.0
2020-11-30 09:45:00,531.56,532.37,529.21,529.73,30314.0,531.56,532.37,529.21,529.73,30314.0
2020-11-30 09:50:00,530.0,533.33,529.15,533.3,18445.0,530.0,533.33,529.15,533.3,18445.0
2020-11-30 09:55:00,533.5,534.6,532.72,533.43,17011.0,533.5,534.6,532.72,533.43,17011.0
2020-11-30 10:00:00,533.43,534.3,530.8,532.76,13146.0,533.43,534.3,530.8,532.76,13146.0
2020-11-30 10:05:00,532.53,532.64,530.36,530.37,10554.0,532.53,532.64,530.36,530.37,10554.0
2020-11-30 10:10:00,530.06,531.03,529.63,530.01,24948.0,530.06,531.03,529.63,530.01,24948.0
2020-11-30 10:15:00,530.72,531.01,528.03,529.61,13639.0,530.72,531.01,528.03,529.61,13639.0
2020-11-30 10:20:00,529.63,530.06,528.83,529.36,10695.0,529.63,530.06,528.83,529.36,10695.0
2020-11-30 10:25:00,529.6,530.0,529.0,529.57,12520.0,529.6,530.0,529.0,529.57,12520.0
2020-11-30 10:30:00,529.04,529.41,528.53,529.41,29645.0,529.04,529.41,528.53,529.41,29645.0
2020-11-30 10:35:00,529.1,529.67,527.5,527.75,34677.0,529.1,529.67,527.5,527.75,34677.0
2020-11-30 10:40:00,527.75,528.3,522.65,522.87,22453.0,527.75,528.3,522.65,522.87,22453.0
2020-11-30 10:45:00,522.41,525.57,520.98,525.57,18164.0,522.41,525.57,520.98,525.57,18164.0
2020-11-30 10:50:00,525.98,526.57,524.92,525.76,5719.0,525.98,526.57,524.92,525.76,5719.0
2020-11-30 10:55:00,526.3,526.65,525.13,526.42,4375.0,526.3,526.65,525.13,526.42,4375.0
2020-11-30 11:00:00,526.22,526.94,525.39,526.94,4005.0,526.22,526.94,525.39,526.94,4005.0
2020-11-30 11:05:00,527.05,527.05,525.84,525.91,4628.0,527.05,527.05,525.84,525.91,4628.0
2020-11-30 11:10:00,525.89,525.92,524.53,524.53,2745.0,525.89,525.92,524.53,524.53,2745.0
2020-11-30 11:15:00,524.72,526.64,524.48,526.64,4126.0,524.72,526.64,524.48,526.64,4126.0
2020-11-30 11:20:00,526.12,526.19,525.36,525.96,3547.0,526.12,526.19,525.36,525.96,3547.0
2020-11-30 11:25:00,526.04,526.05,524.83,524.84,2540.0,526.04,526.05,524.83,524.84,2540.0
2020-11-30 11:30:00,524.63,525.73,523.88,523.88,3324.0,524.63,525.73,523.88,523.88,3324.0
2020-11-30 11:35:00,523.83,526.41,523.74,525.67,8558.0,523.83,526.41,523.74,525.67,8558.0
2020-11-30 11:40:00,525.86,527.27,525.67,527.27,4257.0,525.86,527.27,525.67,527.27,4257.0
2020-11-30 11:45:00,527.37,527.66,526.38,526.93,5516.0,527.37,527.66,526.38,526.93,5516.0
2020-11-30 11:50:00,526.74,527.66,526.32,527.15,3986.0,526.74,527.66,526.32,527.15,3986.0
2020-11-30 11:55:00,526.9,527.29,525.0,525.63,10183.0,526.9,527.29,525.0,525.63,10183.0
2020-11-30 12:00:00,525.53,525.77,523.73,524.05,10506.0,525.53,525.77,523.73,524.05,10506.0
2020-11-30 12:05:00,524.37,524.67,523.7,523.87,8742.0,524.37,524.67,523.7,523.87,8742.0
2020-11-30 12:10:00,523.96,525.01,523.5,524.77,7934.0,523.96,525.01,523.5,524.77,7934.0
2020-11-30 12:15:00,525.0,525.93,524.93,525.44,2885.0,525.0,525.93,524.93,525.44,2885.0
2020-11-30 12:20:00,525.47,525.47,523.98,524.92,5273.0,525.47,525.47,523.98,524.92,5273.0
2020-11-30 12:25:00,524.98,525.85,524.62,525.85,8936.0,524.98,525.85,524.62,525.85,8936.0
2020-11-30 12:30:00,525.84,525.84,525.15,525.41,5245.0,525.84,525.84,525.15,525.41,5245.0
2020-11-30 12:35:00,525.52,526.15,525.37,526.14,3680.0,525.52,526.15,525.37,526.14,3680.0
2020-11-30 12:40:00,526.14,526.34,525.37,526.31,2727.0,526.14,526.34,525.37,526.31,2727.0
2020-11-30 12:45:00,525.93,526.16,525.5,525.5,2081.0,525.93,526.16,525.5,525.5,2081.0
2020-11-30 12:50:00,525.42,526.46,525.42,526.46,2709.0,525.42,526.46,525.42,526.46,2709.0
2020-11-30 12:55:00,526.29,526.59,525.53,525.53,4641.0,526.29,526.59,525.53,525.53,4641.0
2020-11-30 13:00:00,525.48,525.74,525.04,525.3,3511.0,525.48,525.74,525.04,525.3,3511.0
2020-11-30 13:05:00,525.34,526.46,525.16,525.99,17834.0,525.34,526.46,525.16,525.99,17834.0
2020-11-30 13:10:00,525.83,526.11,525.56,525.8,1771.0,525.83,526.11,525.56,525.8,1771.0
2020-11-30 13:15:00,525.87,526.28,525.87,526.23,1100.0,525.87,526.28,525.87,526.23,1100.0
2020-11-30 13:20:00,526.59,527.21,526.33,526.49,4734.0,526.59,527.21,526.33,526.49,4734.0
2020-11-30 13:25:00,526.4,526.64,525.97,526.16,1603.0,526.4,526.64,525.97,526.16,1603.0
2020-11-30 13:30:00,526.21,526.88,526.21,526.32,1204.0,526.21,526.88,526.21,526.32,1204.0
2020-11-30 13:35:00,526.51,526.71,525.85,526.4,1950.0,526.51,526.71,525.85,526.4,1950.0
2020-11-30 13:40:00,526.45,526.58,526.08,526.4,1924.0,526.45,526.58,526.08,526.4,1924.0
2020-11-30 13:45:00,526.3,527.29,526.13,527.21,3198.0,526.3,527.29,526.13,527.21,3198.0
2020-11-30 13:50:00,527.32,527.32,526.32,526.5,821.0,527.32,527.32,526.32,526.5,821.0
2020-11-30 13:55:00,526.16,526.31,525.77,525.96,2460.0,526.16,526.31,525.77,525.96,2460.0
2020-11-30 14:00:00,525.95,526.2,525.29,525.64,3878.0,525.95,526.2,525.29,525.64,3878.0
2020-11-30 14:05:00,525.92,526.99,525.92,526.71,3576.0,525.92,526.99,525.92,526.71,3576.0
2020-11-30 14:10:00,526.67,526.74,526.33,526.63,4269.0,526.67,526.74,526.33,526.63,4269.0
2020-11-30 14:15:00,526.64,526.75,526.32,526.52,2489.0,526.64,526.75,526.32,526.52,2489.0
2020-11-30 14:20:00,526.74,527.2,526.64,527.2,4322.0,526.74,527.2,526.64,527.2,4322.0
2020-11-30 14:25:00,527.26,527.9,527.22,527.85,5374.0,527.26,527.9,527.22,527.85,5374.0
2020-11-30 14:30:00,528.0,528.46,527.25,528.46,3992.0,528.0,528.46,527.25,528.46,3992.0
2020-11-30 14:35:00,528.53,528.65,527.77,528.64,2575.0,528.53,528.65,527.77,528.64,2575.0
2020-11-30 14:40:00,528.35,528.5,527.63,528.18,3005.0,528.35,528.5,527.63,528.18,3005.0
2020-11-30 14:45:00,528.45,528.95,528.0,528.79,2824.0,528.45,528.95,528.0,528.79,2824.0
2020-11-30 14:50:00,528.76,529.5,528.74,528.79,2504.0,528.76,529.5,528.74,528.79,2504.0
2020-11-30 14:55:00,528.92,530.21,528.76,530.21,6477.0,528.92,530.21,528.76,530.21,6477.0
2020-11-30 15:00:00,530.45,531.17,530.14,530.67,6652.0,530.45,531.17,530.14,530.67,6652.0
2020-11-30 15:05:00,530.68,531.26,530.05,530.61,7587.0,530.68,531.26,530.05,530.61,7587.0
2020-11-30 15:10:00,530.33,531.02,530.32,531.01,4358.0,530.33,531.02,530.32,531.01,4358.0
2020-11-30 15:15:00,530.97,531.81,530.97,531.23,4602.0,530.97,531.81,530.97,531.23,4602.0
2020-11-30 15:20:00,531.22,531.32,529.78,529.78,5177.0,531.22,531.32,529.78,529.78,5177.0
2020-11-30 15:25:00,529.97,530.25,528.67,528.7,8262.0,529.97,530.25,528.67,528.7,8262.0
2020-11-30 15:30:00,529.37,530.39,529.37,529.94,6158.0,529.37,530.39,529.37,529.94,6158.0
2020-11-30 15:35:00,529.91,530.73,529.17,530.7,11614.0,529.91,530.73,529.17,530.7,11614.0
2020-11-30 15:40:00,530.76,531.33,530.69,531.04,15244.0,530.76,531.33,530.69,531.04,15244.0
2020-11-30 15:45:00,531.04,531.82,530.85,531.73,13802.0,531.04,531.82,530.85,531.73,13802.0
2020-11-30 15:50:00,531.92,534.13,531.78,533.5,25045.0,531.92,534.13,531.78,533.5,25045.0
2020-11-30 15:55:00,533.26,535.0,532.6,534.98,69212.0,533.26,535.0,532.6,534.98,69212.0
2020-12-01 09:30:00,536.0,536.17,530.06,530.06,39472.0,536.0,536.17,530.06,530.06,39472.0
2020-12-01 09:35:00,530.21,532.22,528.01,528.57,25588.0,530.21,532.22,528.01,528.57,25588.0
2020-12-01 09:40:00,528.01,530.25,525.95,529.51,11816.0,528.01,530.25,525.95,529.51,11816.0
2020-12-01 09:45:00,529.45,531.64,529.44,531.2,11383.0,529.45,531.64,529.44,531.2,11383.0
2020-12-01 09:50:00,531.94,532.42,530.49,531.0,5950.0,531.94,532.42,530.49,531.0,5950.0
2020-12-01 09:55:00,531.06,532.14,530.16,532.12,10772.0,531.06,532.14,530.16,532.12,10772.0
2020-12-01 10:00:00,532.97,534.48,532.62,533.75,4887.0,532.97,534.48,532.62,533.75,4887.0
2020-12-01 10:05:00,533.09,533.18,532.0,533.18,4899.0,533.09,533.18,532.0,533.18,4899.0
2020-12-01 10:10:00,532.99,532.99,531.25,531.71,4274.0,532.99,532.99,531.25,531.71,4274.0
2020-12-01 10:15:00,531.61,533.07,529.91,532.32,3630.0,531.61,533.07,529.91,532.32,3630.0
2020-12-01 10:20:00,531.58,531.84,530.0,530.0,2100.0,531.58,531.84,530.0,530.0,2100.0
2020-12-01 10:25:00,530.14,530.7,528.96,529.15,6417.0,530.14,530.7,528.96,529.15,6417.0
2020-12-01 10:30:00,528.79,530.67,528.42,529.25,8906.0,528.79,530.67,528.42,529.25,8906.0
2020-12-01 10:35:00,529.1,529.5,527.5,527.81,8239.0,529.1,529.5,527.5,527.81,8239.0
2020-12-01 10:40:00,527.52,529.09,527.11,528.53,3522.0,527.52,529.09,527.11,528.53,3522.0
2020-12-01 10:45:00,528.75,528.89,527.37,528.11,9847.0,528.75,528.89,527.37,528.11,9847.0
2020-12-01 10:50:00,528.35,529.71,528.35,529.71,6272.0,528.35,529.71,528.35,529.71,6272.0
2020-12-01 10:55:00,529.11,530.45,528.99,529.96,4471.0,529.11,530.45,528.99,529.96,4471.0
2020-12-01 11:00:00,529.99,531.07,529.87,531.0,6312.0,529.99,531.07,529.87,531.0,6312.0
2020-12-01 11:05:00,530.64,531.13,530.33,531.13,3067.0,530.64,531.13,530.33,531.13,3067.0
2020-12-01 11:10:00,531.39,532.11,531.3,532.0,5599.0,531.39,532.11,531.3,532.0,5599.0
2020-12-01 11:15:00,532.1,532.49,531.89,532.26,1480.0,532.1,532.49,531.89,532.26,1480.0
2020-12-01 11:20:00,532.07,532.49,531.5,532.49,1992.0,532.07,532.49,531.5,532.49,1992.0
2020-12-01 11:25:00,532.66,533.43,532.56,533.09,5085.0,532.66,533.43,532.56,533.09,5085.0
2020-12-01 11:30:00,533.22,533.22,531.58,532.3,4690.0,533.22,533.22,531.58,532.3,4690.0
2020-12-01 11:35:00,532.66,533.53,531.97,533.36,3117.0,532.66,533.53,531.97,533.36,3117.0
2020-12-01 11:40:00,533.15,534.39,533.15,534.12,2110.0,533.15,534.39,533.15,534.12,2110.0
2020-12-01 11:45:00,534.06,534.4,533.24,533.6,3538.0,534.06,534.4,533.24,533.6,3538.0
2020-12-01 11:50:00,533.64,534.01,533.17,533.46,2240.0,533.64,534.01,533.17,533.46,2240.0
2020-12-01 11:55:00,533.51,534.16,533.51,534.15,1475.0,533.51,534.16,533.51,534.15,1475.0
2020-12-01 12:00:00,533.88,534.16,533.72,534.16,2210.0,533.88,534.16,533.72,534.16,2210.0
2020-12-01 12:05:00,534.2,534.54,533.85,534.54,2018.0,534.2,534.54,533.85,534.54,2018.0
2020-12-01 12:10:00,534.73,534.77,534.03,534.03,1527.0,534.73,534.77,534.03,534.03,1527.0
2020-12-01 12:15:00,534.07,534.14,533.61,533.89,8698.0,534.07,534.14,533.61,533.89,8698.0
2020-12-01 12:20:00,533.84,534.14,533.55,533.95,13516.0,533.84,534.14,533.55,533.95,13516.0
2020-12-01 12:25:00,534.11,534.57,533.92,534.25,7076.0,534.11,534.57,533.92,534.25,7076.0
2020-12-01 12:30:00,534.49,535.44,534.49,535.16,2200.0,534.49,535.44,534.49,535.16,2200.0
2020-12-01 12:35:00,535.06,535.13,534.25,534.47,2802.0,535.06,535.13,534.25,534.47,2802.0
2020-12-01 12:40:00,534.27,534.28,533.4,533.94,3590.0,534.27,534.28,533.4,533.94,3590.0
2020-12-01 12:45:00,534.13,535.39,534.11,534.98,2400.0,534.13,535.39,534.11,534.98,2400.0
2020-12-01 12:50:00,535.06,535.06,534.65,534.78,4672.0,535.06,535.06,534.65,534.78,4672.0
2020-12-01 12:55:00,535.0,535.46,534.9,535.19,2905.0,535.0,535.46,534.9,535.19,2905.0
2020-12-01 13:00:00,535.31,537.54,535.31,536.91,6601.0,535.31,537.54,535.31,536.91,6601.0
2020-12-01 13:05:00,536.73,536.73,535.49,536.08,4276.0,536.73,536.73,535.49,536.08,4276.0
2020-12-01 13:10:00,536.28,537.15,535.7,535.92,9277.0,536.28,537.15,535.7,535.92,9277.0
2020-12-01 13:15:00,535.99,536.52,535.61,535.81,9210.0,535.99,536.52,535.61,535.81,9210.0
2020-12-01 13:20:00,535.94,536.78,535.94,536.53,2009.0,535.94,536.78,535.94,536.53,2009.0
2020-12-01 13:25:00,536.77,537.6,536.18,537.6,3809.0,536.77,537.6,536.18,537.6,3809.0
2020-12-01 13:30:00,537.4,538.58,536.92,536.92,5246.0,537.4,538.58,536.92,536.92,5246.0
2020-12-01 13:35:00,536.71,537.22,536.7,537.22,2636.0,536.71,537.22,536.7,537.22,2636.0
2020-12-01 13:40:00,537.23,537.88,536.87,537.77,4190.0,537.23,537.88,536.87,537.77,4190.0
2020-12-01 13:45:00,537.76,538.34,537.73,538.33,2200.0,537.76,538.34,537.73,538.33,2200.0
2020-12-01 13:50:00,538.5,539.18,538.48,539.18,4035.0,538.5,539.18,538.48,539.18,4035.0
2020-12-01 13:55:00,539.24,539.65,538.78,539.28,9928.0,539.24,539.65,538.78,539.28,9928.0
2020-12-01 14:00:00,539.22,540.9,539.13,540.9,20397.0,539.22,540.9,539.13,540.9,20397.0
2020-12-01 14:05:00,540.77,540.89,540.02,540.71,6654.0,540.77,540.89,540.02,540.71,6654.0
2020-12-01 14:10:00,540.64,541.75,540.62,541.15,12914.0,540.64,541.75,540.62,541.15,12914.0
2020-12-01 14:15:00,541.07,541.24,540.09,540.57,6541.0,541.07,541.24,540.09,540.57,6541.0
2020-12-01 14:20:00,540.67,540.94,539.32,539.4,5363.0,540.67,540.94,539.32,539.4,5363.0
2020-12-01 14:25:00,539.43,539.82,539.43,539.48,2796.0,539.43,539.82,539.43,539.48,2796.0
2020-12-01 14:30:00,539.0,539.0,538.32,538.51,4532.0,539.0,539.0,538.32,538.51,4532.0
2020-12-01 14:35:00,538.56,538.91,538.45,538.54,2119.0,538.56,538.91,538.45,538.54,2119.0
2020-12-01 14:40:00,539.0,539.57,538.71,539.27,4440.0,539.0,539.57,538.71,539.27,4440.0
2020-12-01 14:45:00,539.36,539.45,538.45,538.45,3349.0,539.36,539.45,538.45,538.45,3349.0
2020-12-01 14:50:00,538.25,538.59,537.5,537.89,2332.0,538.25,538.59,537.5,537.89,2332.0
2020-12-01 14:55:00,537.65,538.37,537.65,538.36,6159.0,537.65,538.37,537.65,538.36,6159.0
2020-12-01 15:00:00,538.48,538.7,538.22,538.31,6449.0,538.48,538.7,538.22,538.31,6449.0
2020-12-01 15:05:00,538.3,538.36,537.33,537.55,16744.0,538.3,538.36,537.33,537.55,16744.0
2020-12-01 15:10:00,537.7,539.16,537.33,538.78,3506.0,537.7,539.16,537.33,538.78,3506.0
2020-12-01 15:15:00,538.69,539.17,538.31,538.46,3556.0,538.69,539.17,538.31,538.46,3556.0
2020-12-01 15:20:00,538.2,538.95,538.11,538.95,4464.0,538.2,538.95,538.11,538.95,4464.0
2020-12-01 15:25:00,538.9,539.34,538.37,539.04,5205.0,538.9,539.34,538.37,539.04,5205.0
2020-12-01 15:30:00,539.07,539.13,537.2,537.46,4305.0,539.07,539.13,537.2,537.46,4305.0
2020-12-01 15:35:00,537.29,537.94,537.04,537.88,6162.0,537.29,537.94,537.04,537.88,6162.0
2020-12-01 15:40:00,537.82,538.71,537.52,538.71,8076.0,537.82,538.71,537.52,538.71,8076.0
2020-12-01 15:45:00,538.47,538.57,537.86,538.04,9697.0,538.47,538.57,537.86,538.04,9697.0
2020-12-01 15:50:00,537.52,539.48,537.52,539.48,13827.0,537.52,539.48,537.52,539.48,13827.0
2020-12-01 15:55:00,539.31,539.95,538.46,539.64,91138.0,539.31,539.95,538.46,539.64,91138.0
2020-12-02 09:30:00,530.77,535.0,527.07,527.79,30705.0,530.77,535.0,527.07,527.79,30705.0
2020-12-02 09:35:00,527.88,529.42,525.01,527.88,16359.0,527.88,529.42,525.01,527.88,16359.0
2020-12-02 09:40:00,527.5,528.53,524.52,525.57,14332.0,527.5,528.53,524.52,525.57,14332.0
2020-12-02 09:45:00,524.83,526.11,523.38,523.64,14040.0,524.83,526.11,523.38,523.64,14040.0
2020-12-02 09:50:00,523.81,525.3,522.6,524.66,13250.0,523.81,525.3,522.6,524.66,13250.0
2020-12-02 09:55:00,524.19,527.59,524.0,526.97,6878.0,524.19,527.59,524.0,526.97,6878.0
2020-12-02 10:00:00,527.56,528.47,527.15,527.59,19664.0,527.56,528.47,527.15,527.59,19664.0
2020-12-02 10:05:00,528.09,528.69,526.86,528.16,10492.0,528.09,528.69,526.86,528.16,10492.0
2020-12-02 10:10:00,528.77,530.19,528.73,529.15,4819.0,528.77,530.19,528.73,529.15,4819.0
2020-12-02 10:15:00,528.9,529.95,528.33,529.9,6057.0,528.9,529.95,528.33,529.9,6057.0
2020-12-02 10:20:00,530.36,530.5,528.55,528.74,3734.0,530.36,530.5,528.55,528.74,3734.0
2020-12-02 10:25:00,528.94,530.51,528.94,529.6,4106.0,528.94,530.51,528.94,529.6,4106.0
2020-12-02 10:30:00,529.55,530.38,529.07,529.49,2691.0,529.55,530.38,529.07,529.49,2691.0
2020-12-02 10:35:00,529.46,529.46,527.0,528.46,8512.0,529.46,529.46,527.0,528.46,8512.0
2020-12-02 10:40:00,527.88,528.18,527.07,528.18,3775.0,527.88,528.18,527.07,528.18,3775.0
2020-12-02 10:45:00,528.02,528.03,526.02,526.3,4709.0,528.02,528.03,526.02,526.3,4709.0
2020-12-02 10:50:00,526.2,526.4,525.17,525.62,7036.0,526.2,526.4,525.17,525.62,7036.0
2020-12-02 10:55:00,525.45,526.3,525.22,526.12,5597.0,525.45,526.3,525.22,526.12,5597.0
2020-12-02 11:00:00,526.24,526.68,525.73,526.48,9794.0,526.24,526.68,525.73,526.48,9794.0
2020-12-02 11:05:00,526.27,528.12,526.27,527.78,3595.0,526.27,528.12,526.27,527.78,3595.0
2020-12-02 11:10:00,528.01,528.92,528.01,528.36,2414.0,528.01,528.92,528.01,528.36,2414.0
2020-12-02 11:15:00,527.81,527.83,526.74,527.39,1897.0,527.81,527.83,526.74,527.39,1897.0
2020-12-02 11:20:00,527.63,528.73,527.46,527.92,3082.0,527.63,528.73,527.46,527.92,3082.0
2020-12-02 11:25:00,527.71,528.09,527.47,527.88,2401.0,527.71,528.09,527.47,527.88,2401.0
2020-12-02 11:30:00,528.0,528.12,527.3,527.78,4927.0,528.0,528.12,527.3,527.78,4927.0
2020-12-02 11:35:00,527.55,527.55,526.4,527.03,3619.0,527.55,527.55,526.4,527.03,3619.0
2020-12-02 11:40:00,527.11,527.97,527.1,527.24,5570.0,527.11,527.97,527.1,527.24,5570.0
2020-12-02 11:45:00,527.19,527.62,526.5,526.9,14630.0,527.19,527.62,526.5,526.9,14630.0
2020-12-02 11:50:00,526.78,527.52,526.69,526.69,2859.0,526.78,527.52,526.69,526.69,2859.0
2020-12-02 11:55:00,526.76,527.63,526.68,526.68,3726.0,526.76,527.63,526.68,526.68,3726.0
2020-12-02 12:00:00,526.6,527.91,526.6,527.9,3300.0,526.6,527.91,526.6,527.9,3300.0
2020-12-02 12:05:00,528.16,528.91,528.05,528.9,1381.0,528.16,528.91,528.05,528.9,1381.0
2020-12-02 12:10:00,528.71,528.84,527.03,527.03,5149.0,528.71,528.84,527.03,527.03,5149.0
2020-12-02 12:15:00,526.95,527.68,526.34,526.34,4103.0,526.95,527.68,526.34,526.34,4103.0
2020-12-02 12:20:00,526.24,526.52,525.37,525.85,3484.0,526.24,526.52,525.37,525.85,3484.0
2020-12-02 12:25:00,525.98,526.07,525.49,525.81,3016.0,525.98,526.07,525.49,525.81,3016.0
2020-12-02 12:30:00,525.55,525.88,524.23,524.77,4081.0,525.55,525.88,524.23,524.77,4081.0
2020-12-02 12:35:00,524.59,524.93,523.64,524.56,7152.0,524.59,524.93,523.64,524.56,7152.0
2020-12-02 12:40:00,524.33,524.48,522.0,522.05,7344.0,524.33,524.48,522.0,522.05,7344.0
2020-12-02 12:45:00,522.63,523.22,522.25,522.36,6147.0,522.63,523.22,522.25,522.36,6147.0
2020-12-02 12:50:00,522.38,523.86,522.14,523.75,8608.0,522.38,523.86,522.14,523.75,8608.0
2020-12-02 12:55:00,524.05,524.05,522.76,523.02,2828.0,524.05,524.05,522.76,523.02,2828.0
2020-12-02 13:00:00,523.08,524.55,523.0,523.64,3517.0,523.08,524.55,523.0,523.64,3517.0
2020-12-02 13:05:00,523.8,524.82,523.33,523.6,4696.0,523.8,524.82,523.33,523.6,4696.0
2020-12-02 13:10:00,523.66,525.39,523.33,525.0,6556.0,523.66,525.39,523.33,525.0,6556.0
2020-12-02 13:15:00,525.24,525.93,524.85,525.13,2310.0,525.24,525.93,524.85,525.13,2310.0
2020-12-02 13:20:00,525.27,525.45,524.05,524.8,4927.0,525.27,525.45,524.05,524.8,4927.0
2020-12-02 13:25:00,524.89,525.04,523.66,523.9,2145.0,524.89,525.04,523.66,523.9,2145.0
2020-12-02 13:30:00,523.97,524.57,523.0,523.39,5084.0,523.97,524.57,523.0,523.39,5084.0
2020-12-02 13:35:00,523.46,523.84,522.75,522.85,6561.0,523.46,523.84,522.75,522.85,6561.0
2020-12-02 13:40:00,522.99,523.54,521.57,523.17,7296.0,522.99,523.54,521.57,523.17,7296.0
2020-12-02 13:45:00,523.38,523.59,523.02,523.56,2564.0,523.38,523.59,523.02,523.56,2564.0
2020-12-02 13:50:00,523.55,524.18,522.88,522.89,3918.0,523.55,524.18,522.88,522.89,3918.0
2020-12-02 13:55:00,522.34,522.76,522.07,522.3,2807.0,522.34,522.76,522.07,522.3,2807.0
2020-12-02 14:00:00,522.34,522.37,521.17,522.19,3538.0,522.34,522.37,521.17,522.19,3538.0
2020-12-02 14:05:00,522.39,522.58,521.21,521.38,3474.0,522.39,522.58,521.21,521.38,3474.0
2020-12-02 14:10:00,521.18,522.44,521.18,521.88,4349.0,521.18,522.44,521.18,521.88,4349.0
2020-12-02 14:15:00,522.0,524.0,521.92,523.91,5263.0,522.0,524.0,521.92,523.91,5263.0
2020-12-02 14:20:00,523.92,524.51,523.5,523.68,9055.0,523.92,524.51,523.5,523.68,9055.0
2020-12-02 14:25:00,523.78,525.18,523.58,525.17,3917.0,523.78,525.18,523.58,525.17,3917.0
2020-12-02 14:30:00,525.52,525.72,524.91,525.72,3110.0,525.52,525.72,524.91,525.72,3110.0
2020-12-02 14:35:00,525.2,525.2,524.41,524.9,2963.0,525.2,525.2,524.41,524.9,2963.0
2020-12-02 14:40:00,524.73,525.51,524.55,525.51,3634.0,524.73,525.51,524.55,525.51,3634.0
2020-12-02 14:45:00,525.5,525.74,524.39,525.3,3504.0,525.5,525.74,524.39,525.3,3504.0
2020-12-02 14:50:00,525.26,525.72,525.11,525.19,4780.0,525.26,525.72,525.11,525.19,4780.0
2020-12-02 14:55:00,525.41,526.24,525.35,526.11,5019.0,525.41,526.24,525.35,526.11,5019.0
2020-12-02 15:00:00,526.43,527.0,526.33,526.69,6053.0,526.43,527.0,526.33,526.69,6053.0
2020-12-02 15:05:00,526.72,527.45,526.56,527.45,2627.0,526.72,527.45,526.56,527.45,2627.0
2020-12-02 15:10:00,527.25,527.37,526.37,526.74,5311.0,527.25,527.37,526.37,526.74,5311.0
2020-12-02 15:15:00,526.75,526.75,525.4,525.65,6283.0,526.75,526.75,525.4,525.65,6283.0
2020-12-02 15:20:00,525.81,526.55,525.51,525.79,3992.0,525.81,526.55,525.51,525.79,3992.0
2020-12-02 15:25:00,525.6,525.75,524.95,524.96,4175.0,525.6,525.75,524.95,524.96,4175.0
2020-12-02 15:30:00,525.0,525.86,524.8,525.01,4854.0,525.0,525.86,524.8,525.01,4854.0
2020-12-02 15:35:00,525.0,525.7,525.0,525.45,6035.0,525.0,525.7,525.0,525.45,6035.0
2020-12-02 15:40:00,525.34,526.31,524.9,526.31,8752.0,525.34,526.31,524.9,526.31,8752.0
2020-12-02 15:45:00,526.01,526.01,524.7,525.43,7988.0,526.01,526.01,524.7,525.43,7988.0
2020-12-02 15:50:00,525.07,525.93,524.8,525.79,11057.0,525.07,525.93,524.8,525.79,11057.0
2020-12-02 15:55:00,525.9,526.73,525.4,526.01,37599.0,525.9,526.73,525.4,526.01,37599.0
2020-12-03 09:30:00,527.79,531.96,527.23,529.97,26560.0,527.79,531.96,527.23,529.97,26560.0
2020-12-03 09:35:00,530.8,533.0,530.35,532.57,6808.0,530.8,533.0,530.35,532.57,6808.0
2020-12-03 09:40:00,532.82,534.48,531.0,532.45,8566.0,532.82,534.48,531.0,532.45,8566.0
2020-12-03 09:45:00,532.5,534.79,531.85,534.27,4425.0,532.5,534.79,531.85,534.27,4425.0
2020-12-03 09:50:00,533.88,535.47,532.81,532.89,6307.0,533.88,535.47,532.81,532.89,6307.0
2020-12-03 09:55:00,533.51,534.59,532.48,534.59,4391.0,533.51,534.59,532.48,534.59,4391.0
2020-12-03 10:00:00,534.15,537.32,534.14,536.79,13194.0,534.15,537.32,534.14,536.79,13194.0
2020-12-03 10:05:00,536.85,538.25,536.07,537.78,10308.0,536.85,538.25,536.07,537.78,10308.0
2020-12-03 10:10:00,537.52,539.0,537.25,538.25,11844.0,537.52,539.0,537.25,538.25,11844.0
2020-12-03 10:15:00,538.87,539.51,537.95,537.96,8141.0,538.87,539.51,537.95,537.96,8141.0
2020-12-03 10:20:00,537.96,538.97,537.74,537.76,4927.0,537.96,538.97,537.74,537.76,4927.0
2020-12-03 10:25:00,537.95,537.96,535.65,536.47,12958.0,537.95,537.96,535.65,536.47,12958.0
2020-12-03 10:30:00,536.63,536.71,535.22,535.55,5780.0,536.63,536.71,535.22,535.55,5780.0
2020-12-03 10:35:00,535.05,535.25,533.6,533.88,4558.0,535.05,535.25,533.6,533.88,4558.0
2020-12-03 10:40:00,533.78,534.7,533.6,534.26,3392.0,533.78,534.7,533.6,534.26,3392.0
2020-12-03 10:45:00,534.34,534.99,533.25,533.27,3803.0,534.34,534.99,533.25,533.27,3803.0
2020-12-03 10:50:00,533.26,534.1,532.79,534.05,3913.0,533.26,534.1,532.79,534.05,3913.0
2020-12-03 10:55:00,534.2,534.39,531.74,531.74,4971.0,534.2,534.39,531.74,531.74,4971.0
2020-12-03 11:00:00,531.79,531.79,530.47,530.92,10691.0,531.79,531.79,530.47,530.92,10691.0
2020-12-03 11:05:00,530.52,531.74,529.88,529.9,4207.0,530.52,531.74,529.88,529.9,4207.0
2020-12-03 11:10:00,529.75,531.55,529.38,530.63,5866.0,529.75,531.55,529.38,530.63,5866.0
2020-12-03 11:15:00,531.25,532.0,530.91,531.7,3564.0,531.25,532.0,530.91,531.7,3564.0
2020-12-03 11:20:00,531.0,532.21,531.0,532.17,4340.0,531.0,532.21,531.0,532.17,4340.0
2020-12-03 11:25:00,532.35,532.35,531.36,531.94,2444.0,532.35,532.35,531.36,531.94,2444.0
2020-12-03 11:30:00,532.29,532.72,531.79,531.86,2290.0,532.29,532.72,531.79,531.86,2290.0
2020-12-03 11:35:00,532.15,532.75,531.47,532.21,3103.0,532.15,532.75,531.47,532.21,3103.0
2020-12-03 11:40:00,532.28,532.28,530.87,531.35,1755.0,532.28,532.28,530.87,531.35,1755.0
2020-12-03 11:45:00,531.13,532.05,530.91,531.16,2721.0,531.13,532.05,530.91,531.16,2721.0
2020-12-03 11:50:00,531.35,532.5,530.73,532.45,1747.0,531.35,532.5,530.73,532.45,1747.0
2020-12-03 11:55:00,532.37,533.03,531.98,532.66,4819.0,532.37,533.03,531.98,532.66,4819.0
2020-12-03 12:00:00,532.75,532.76,531.22,531.22,4450.0,532.75,532.76,531.22,531.22,4450.0
2020-12-03 12:05:00,531.02,531.11,530.41,530.84,1000.0,531.02,531.11,530.41,530.84,1000.0
2020-12-03 12:10:00,530.39,530.79,529.68,529.69,2250.0,530.39,530.79,529.68,529.69,2250.0
2020-12-03 12:15:00,529.78,530.74,529.78,530.29,2530.0,529.78,530.74,529.78,530.29,2530.0
2020-12-03 12:20:00,530.58,531.22,530.21,530.3,1971.0,530.58,531.22,530.21,530.3,1971.0
2020-12-03 12:25:00,530.18,531.93,530.18,531.93,1500.0,530.18,531.93,530.18,531.93,1500.0
2020-12-03 12:30:00,531.92,532.21,530.93,530.93,3734.0,531.92,532.21,530.93,530.93,3734.0
2020-12-03 12:35:00,530.93,531.01,529.94,529.99,3610.0,530.93,531.01,529.94,529.99,3610.0
2020-12-03 12:40:00,530.16,530.7,529.44,529.44,5215.0,530.16,530.7,529.44,529.44,5215.0
2020-12-03 12:45:00,529.36,529.36,528.04,528.8,3166.0,529.36,529.36,528.04,528.8,3166.0
2020-12-03 12:50:00,529.02,529.03,527.63,528.05,3407.0,529.02,529.03,527.63,528.05,3407.0
2020-12-03 12:55:00,527.88,528.07,527.25,527.25,5872.0,527.88,528.07,527.25,527.25,5872.0
2020-12-03 13:00:00,527.28,527.74,526.66,526.88,5709.0,527.28,527.74,526.66,526.88,5709.0
2020-12-03 13:05:00,526.88,527.28,526.3,526.87,13392.0,526.88,527.28,526.3,526.87,13392.0
2020-12-03 13:10:00,526.89,527.35,526.77,526.98,8145.0,526.89,527.35,526.77,526.98,8145.0
2020-12-03 13:15:00,526.99,527.57,526.82,527.26,5880.0,526.99,527.57,526.82,527.26,5880.0
2020-12-03 13:20:00,527.37,527.89,526.92,527.38,4880.0,527.37,527.89,526.92,527.38,4880.0
2020-12-03 13:25:00,527.38,528.72,527.38,528.72,3687.0,527.38,528.72,527.38,528.72,3687.0
2020-12-03 13:30:00,528.75,529.03,528.35,528.35,4239.0,528.75,529.03,528.35,528.35,4239.0
2020-12-03 13:35:00,528.49,528.49,527.29,528.16,3490.0,528.49,528.49,527.29,528.16,3490.0
2020-12-03 13:40:00,527.39,528.23,527.39,528.09,6957.0,527.39,528.23,527.39,528.09,6957.0
2020-12-03 13:45:00,528.0,528.28,527.02,527.55,3342.0,528.0,528.28,527.02,527.55,3342.0
2020-12-03 13:50:00,528.27,528.27,527.21,527.21,1713.0,528.27,528.27,527.21,527.21,1713.0
2020-12-03 13:55:00,527.09,527.32,526.82,527.05,2531.0,527.09,527.32,526.82,527.05,2531.0
2020-12-03 14:00:00,527.45,528.06,527.44,527.47,2610.0,527.45,528.06,527.44,527.47,2610.0
2020-12-03 14:05:00,527.48,527.49,527.23,527.23,1300.0,527.48,527.49,527.23,527.23,1300.0
2020-12-03 14:10:00,527.45,527.66,526.74,526.75,2600.0,527.45,527.66,526.74,526.75,2600.0
2020-12-03 14:15:00,527.0,527.08,526.6,526.99,2496.0,527.0,527.08,526.6,526.99,2496.0
2020-12-03 14:20:00,526.83,527.0,526.5,526.5,2439.0,526.83,527.0,526.5,526.5,2439.0
2020-12-03 14:25:00,526.28,526.83,525.96,526.41,3900.0,526.28,526.83,525.96,526.41,3900.0
2020-12-03 14:30:00,526.5,526.5,525.89,526.02,8756.0,526.5,526.5,525.89,526.02,8756.0
2020-12-03 14:35:00,526.11,526.3,526.0,526.22,4704.0,526.11,526.3,526.0,526.22,4704.0
2020-12-03 14:40:00,526.08,526.39,525.82,526.12,6574.0,526.08,526.39,525.82,526.12,6574.0
2020-12-03 14:45:00,525.77,526.17,525.64,525.7,2131.0,525.77,526.17,525.64,525.7,2131.0
2020-12-03 14:50:00,525.8,526.35,525.7,526.19,1900.0,525.8,526.35,525.7,526.19,1900.0
2020-12-03 14:55:00,526.13,526.79,526.06,526.21,8072.0,526.13,526.79,526.06,526.21,8072.0
2020-12-03 15:00:00,526.28,526.58,526.03,526.32,7984.0,526.28,526.58,526.03,526.32,7984.0
2020-12-03 15:05:00,526.09,526.5,525.98,526.25,3980.0,526.09,526.5,525.98,526.25,3980.0
2020-12-03 15:10:00,526.44,527.5,526.11,526.94,3930.0,526.44,527.5,526.11,526.94,3930.0
2020-12-03 15:15:00,526.8,527.19,526.0,526.15,5640.0,526.8,527.19,526.0,526.15,5640.0
2020-12-03 15:20:00,526.0,527.2,525.93,526.75,10836.0,526.0,527.2,525.93,526.75,10836.0
2020-12-03 15:25:00,527.0,527.2,526.71,526.89,5231.0,527.0,527.2,526.71,526.89,5231.0
2020-12-03 15:30:00,526.85,527.0,526.25,526.76,9110.0,526.85,527.0,526.25,526.76,9110.0
2020-12-03 15:35:00,526.78,527.37,526.54,527.37,4090.0,526.78,527.37,526.54,527.37,4090.0
2020-12-03 15:40:00,527.23,527.23,525.14,525.14,19856.0,527.23,527.23,525.14,525.14,19856.0
2020-12-03 15:45:00,525.39,525.7,524.57,525.62,23980.0,525.39,525.7,524.57,525.62,23980.0
2020-12-03 15:50:00,525.98,525.98,523.34,523.57,12152.0,525.98,525.98,523.34,523.57,12152.0
2020-12-03 15:55:00,523.66,525.25,523.3,525.25,31950.0,523.66,525.25,523.3,525.25,31950.0
2020-12-04 09:30:00,525.54,528.41,524.3,528.4,14474.0,525.54,528.41,524.3,528.4,14474.0
2020-12-04 09:35:00,527.0,528.0,526.52,527.68,7803.0,527.0,528.0,526.52,527.68,7803.0
2020-12-04 09:40:00,527.16,527.16,525.14,526.7,3460.0,527.16,527.16,525.14,526.7,3460.0
2020-12-04 09:45:00,526.13,526.83,526.01,526.81,2250.0,526.13,526.83,526.01,526.81,2250.0
2020-12-04 09:50:00,527.06,527.06,524.45,524.76,11132.0,527.06,527.06,524.45,524.76,11132.0
2020-12-04 09:55:00,524.86,526.19,524.41,525.46,4549.0,524.86,526.19,524.41,525.46,4549.0
2020-12-04 10:00:00,525.8,526.23,524.89,525.15,5485.0,525.8,526.23,524.89,525.15,5485.0
2020-12-04 10:05:00,525.35,526.8,525.35,525.85,4719.0,525.35,526.8,525.35,525.85,4719.0
2020-12-04 10:10:00,525.69,526.0,525.03,525.42,4591.0,525.69,526.0,525.03,525.42,4591.0
2020-12-04 10:15:00,525.5,525.51,524.4,524.74,3821.0,525.5,525.51,524.4,524.74,3821.0
2020-12-04 10:20:00,524.6,525.04,524.3,524.86,4420.0,524.6,525.04,524.3,524.86,4420.0
2020-12-04 10:25:00,524.86,525.25,522.78,522.86,12738.0,524.86,525.25,522.78,522.86,12738.0
2020-12-04 10:30:00,522.86,524.7,522.85,524.7,4776.0,522.86,524.7,522.85,524.7,4776.0
2020-12-04 10:35:00,525.02,525.25,524.66,524.7,4849.0,525.02,525.25,524.66,524.7,4849.0
2020-12-04 10:40:00,524.74,525.2,524.71,525.19,4413.0,524.74,525.2,524.71,525.19,4413.0
2020-12-04 10:45:00,525.3,525.37,524.78,525.02,3277.0,525.3,525.37,524.78,525.02,3277.0
2020-12-04 10:50:00,525.09,525.09,524.04,524.26,4477.0,525.09,525.09,524.04,524.26,4477.0
2020-12-04 10:55:00,524.29,524.3,522.8,523.39,4651.0,524.29,524.3,522.8,523.39,4651.0
2020-12-04 11:00:00,523.4,523.74,523.08,523.6,2743.0,523.4,523.74,523.08,523.6,2743.0
2020-12-04 11:05:00,523.3,523.67,522.33,523.67,4234.0,523.3,523.67,522.33,523.67,4234.0
2020-12-04 11:10:00,523.84,524.25,522.24,523.31,4376.0,523.84,524.25,522.24,523.31,4376.0
2020-12-04 11:15:00,522.87,523.81,522.76,523.81,2777.0,522.87,523.81,522.76,523.81,2777.0
2020-12-04 11:20:00,523.9,525.16,523.9,524.61,4075.0,523.9,525.16,523.9,524.61,4075.0
2020-12-04 11:25:00,525.03,525.08,524.6,524.7,900.0,525.03,525.08,524.6,524.7,900.0
2020-12-04 11:30:00,525.13,525.59,525.13,525.36,4350.0,525.13,525.59,525.13,525.36,4350.0
2020-12-04 11:35:00,525.14,526.27,525.13,525.76,7465.0,525.14,526.27,525.13,525.76,7465.0
2020-12-04 11:40:00,525.94,526.98,525.94,526.67,2300.0,525.94,526.98,525.94,526.67,2300.0
2020-12-04 11:45:00,526.61,526.62,525.73,526.4,1150.0,526.61,526.62,525.73,526.4,1150.0
2020-12-04 11:50:00,526.24,526.78,526.22,526.7,3650.0,526.24,526.78,526.22,526.7,3650.0
2020-12-04 11:55:00,526.59,526.59,525.74,525.92,1600.0,526.59,526.59,525.74,525.92,1600.0
2020-12-04 12:00:00,525.92,526.09,525.47,525.47,5017.0,525.92,526.09,525.47,525.47,5017.0
2020-12-04 12:05:00,526.0,526.66,525.99,526.66,1958.0,526.0,526.66,525.99,526.66,1958.0
2020-12-04 12:10:00,526.76,527.95,526.75,527.75,3552.0,526.76,527.95,526.75,527.75,3552.0
2020-12-04 12:15:00,527.74,528.5,527.53,528.49,2413.0,527.74,528.5,527.53,528.49,2413.0
2020-12-04 12:20:00,528.25,528.65,528.23,528.38,2317.0,528.25,528.65,528.23,528.38,2317.0
2020-12-04 12:25:00,528.61,528.61,527.71,527.71,1000.0,528.61,528.61,527.71,527.71,1000.0
2020-12-04 12:30:00,527.67,529.0,527.66,528.8,4123.0,527.67,529.0,527.66,528.8,4123.0
2020-12-04 12:35:00,528.67,529.35,528.67,529.35,1842.0,528.67,529.35,528.67,529.35,1842.0
2020-12-04 12:40:00,529.42,529.75,529.23,529.5,5637.0,529.42,529.75,529.23,529.5,5637.0
2020-12-04 12:45:00,529.4,529.4,528.5,528.5,7821.0,529.4,529.4,528.5,528.5,7821.0
2020-12-04 12:50:00,528.95,528.96,528.03,528.52,1684.0,528.95,528.96,528.03,528.52,1684.0
2020-12-04 12:55:00,528.62,529.4,528.62,528.9,2202.0,528.62,529.4,528.62,528.9,2202.0
2020-12-04 13:00:00,529.14,529.14,527.96,528.14,2309.0,529.14,529.14,527.96,528.14,2309.0
2020-12-04 13:05:00,528.79,529.04,528.52,528.52,1377.0,528.79,529.04,528.52,528.52,1377.0
2020-12-04 13:10:00,528.33,528.74,528.32,528.61,1988.0,528.33,528.74,528.32,528.61,1988.0
2020-12-04 13:15:00,528.29,528.7,528.05,528.7,1990.0,528.29,528.7,528.05,528.7,1990.0
2020-12-04 13:20:00,529.09,529.15,528.78,529.02,1459.0,529.09,529.15,528.78,529.02,1459.0
2020-12-04 13:25:00,528.75,528.75,528.1,528.1,3635.0,528.75,528.75,528.1,528.1,3635.0
2020-12-04 13:30:00,528.56,528.56,528.2,528.25,2229.0,528.56,528.56,528.2,528.25,2229.0
2020-12-04 13:35:00,528.22,528.47,527.64,527.69,2900.0,528.22,528.47,527.64,527.69,2900.0
2020-12-04 13:40:00,527.38,527.44,526.66,526.69,1400.0,527.38,527.44,526.66,526.69,1400.0
2020-12-04 13:45:00,526.9,527.23,526.69,526.98,1855.0,526.9,527.23,526.69,526.98,1855.0
2020-12-04 13:50:00,526.81,526.81,525.65,525.68,1326.0,526.81,526.81,525.65,525.68,1326.0
2020-12-04 13:55:00,525.87,526.69,525.82,526.28,3559.0,525.87,526.69,525.82,526.28,3559.0
2020-12-04 14:00:00,526.13,526.57,525.76,526.57,3555.0,526.13,526.57,525.76,526.57,3555.0
2020-12-04 14:05:00,526.68,526.68,526.57,526.68,935.0,526.68,526.68,526.57,526.68,935.0
2020-12-04 14:10:00,526.51,526.84,525.6,525.6,2424.0,526.51,526.84,525.6,525.6,2424.0
2020-12-04 14:15:00,526.01,526.01,525.58,525.9,4138.0,526.01,526.01,525.58,525.9,4138.0
2020-12-04 14:20:00,525.79,525.85,525.01,525.01,1601.0,525.79,525.85,525.01,525.01,1601.0
2020-12-04 14:25:00,525.0,525.0,524.43,524.43,3489.0,525.0,525.0,524.43,524.43,3489.0
2020-12-04 14:30:00,524.71,525.48,524.65,525.48,2049.0,524.71,525.48,524.65,525.48,2049.0
2020-12-04 14:35:00,525.3,525.86,525.3,525.46,3139.0,525.3,525.86,525.3,525.46,3139.0
2020-12-04 14:40:00,525.65,525.77,525.25,525.77,3597.0,525.65,525.77,525.25,525.77,3597.0
2020-12-04 14:45:00,525.59,525.71,525.34,525.34,1630.0,525.59,525.71,525.34,525.34,1630.0
2020-12-04 14:50:00,525.19,525.65,525.12,525.29,1001.0,525.19,525.65,525.12,525.29,1001.0
2020-12-04 14:55:00,524.66,525.72,524.66,525.57,2394.0,524.66,525.72,524.66,525.57,2394.0
2020-12-04 15:00:00,525.57,525.67,524.84,524.85,2308.0,525.57,525.67,524.84,524.85,2308.0
2020-12-04 15:05:00,525.26,525.42,525.05,525.05,2818.0,525.26,525.42,525.05,525.05,2818.0
2020-12-04 15:10:00,524.93,524.93,524.1,524.39,3770.0,524.93,524.93,524.1,524.39,3770.0
2020-12-04 15:15:00,524.42,525.55,524.4,525.55,5110.0,524.42,525.55,524.4,525.55,5110.0
2020-12-04 15:20:00,525.34,525.71,525.22,525.63,1700.0,525.34,525.71,525.22,525.63,1700.0
2020-12-04 15:25:00,525.46,526.11,525.31,526.05,3818.0,525.46,526.11,525.31,526.05,3818.0
2020-12-04 15:30:00,526.31,526.31,525.31,525.68,6001.0,526.31,526.31,525.31,525.68,6001.0
2020-12-04 15:35:00,525.18,525.4,524.93,525.04,6957.0,525.18,525.4,524.93,525.04,6957.0
2020-12-04 15:40:00,525.0,525.91,525.0,525.07,6640.0,525.0,525.91,525.0,525.07,6640.0
2020-12-04 15:45:00,525.03,525.22,524.22,524.52,7157.0,525.03,525.22,524.22,524.52,7157.0
2020-12-04 15:50:00,524.3,524.74,523.24,524.18,16808.0,524.3,524.74,523.24,524.18,16808.0
2020-12-04 15:55:00,524.4,526.11,524.08,526.03,42909.0,524.4,526.11,524.08,526.03,42909.0
2020-12-07 09:30:00,528.76,532.44,528.76,532.4,22223.0,528.76,532.44,528.76,532.4,22223.0
2020-12-07 09:35:00,532.36,533.15,530.35,533.1,7878.0,532.36,533.15,530.35,533.1,7878.0
2020-12-07 09:40:00,532.88,534.0,530.25,530.25,8761.0,532.88,534.0,530.25,530.25,8761.0
2020-12-07 09:45:00,530.25,534.68,530.25,532.92,13582.0,530.25,534.68,530.25,532.92,13582.0
2020-12-07 09:50:00,532.91,533.31,530.26,531.65,9611.0,532.91,533.31,530.26,531.65,9611.0
2020-12-07 09:55:00,531.31,533.91,531.26,533.9,14759.0,531.31,533.91,531.26,533.9,14759.0
2020-12-07 10:00:00,533.44,534.7,533.08,534.3,17660.0,533.44,534.7,533.08,534.3,17660.0
2020-12-07 10:05:00,534.58,534.74,532.6,532.62,15010.0,534.58,534.74,532.6,532.62,15010.0
2020-12-07 10:10:00,532.67,532.67,530.71,531.76,39197.0,532.67,532.67,530.71,531.76,39197.0
2020-12-07 10:15:00,531.67,532.35,531.42,532.23,18444.0,531.67,532.35,531.42,532.23,18444.0
2020-12-07 10:20:00,532.18,534.38,532.18,534.38,13398.0,532.18,534.38,532.18,534.38,13398.0
2020-12-07 10:25:00,534.04,534.04,532.78,533.01,4713.0,534.04,534.04,532.78,533.01,4713.0
2020-12-07 10:30:00,533.08,533.59,532.19,532.22,29534.0,533.08,533.59,532.19,532.22,29534.0
2020-12-07 10:35:00,532.31,532.67,530.91,530.91,10509.0,532.31,532.67,530.91,530.91,10509.0
2020-12-07 10:40:00,530.42,531.3,529.84,529.94,9177.0,530.42,531.3,529.84,529.94,9177.0
2020-12-07 10:45:00,529.73,530.34,529.44,529.53,20437.0,529.73,530.34,529.44,529.53,20437.0
2020-12-07 10:50:00,529.5,529.74,528.86,529.09,10808.0,529.5,529.74,528.86,529.09,10808.0
2020-12-07 10:55:00,529.1,529.9,528.14,528.85,17570.0,529.1,529.9,528.14,528.85,17570.0
2020-12-07 11:00:00,528.88,529.8,528.6,529.77,22326.0,528.88,529.8,528.6,529.77,22326.0
2020-12-07 11:05:00,529.71,530.56,529.55,530.53,8462.0,529.71,530.56,529.55,530.53,8462.0
2020-12-07 11:10:00,530.47,530.8,530.08,530.6,3554.0,530.47,530.8,530.08,530.6,3554.0
2020-12-07 11:15:00,530.3,530.63,529.89,530.41,2898.0,530.3,530.63,529.89,530.41,2898.0
2020-12-07 11:20:00,530.55,530.78,530.07,530.26,850.0,530.55,530.78,530.07,530.26,850.0
2020-12-07 11:25:00,530.38,531.0,530.1,530.2,3018.0,530.38,531.0,530.1,530.2,3018.0
2020-12-07 11:30:00,530.03,530.03,529.22,529.3,1394.0,530.03,530.03,529.22,529.3,1394.0
2020-12-07 11:35:00,529.46,529.6,527.91,528.32,3306.0,529.46,529.6,527.91,528.32,3306.0
2020-12-07 11:40:00,528.32,528.69,528.14,528.41,1680.0,528.32,528.69,528.14,528.41,1680.0
2020-12-07 11:45:00,528.77,529.76,528.75,529.5,1347.0,528.77,529.76,528.75,529.5,1347.0
2020-12-07 11:50:00,529.73,530.27,529.72,530.08,839.0,529.73,530.27,529.72,530.08,839.0
2020-12-07 11:55:00,529.96,530.43,529.96,530.2,1500.0,529.96,530.43,529.96,530.2,1500.0
2020-12-07 12:00:00,529.85,530.33,529.16,529.72,2053.0,529.85,530.33,529.16,529.72,2053.0
2020-12-07 12:05:00,529.82,530.14,529.53,530.07,7781.0,529.82,530.14,529.53,530.07,7781.0
2020-12-07 12:10:00,530.05,531.62,530.05,530.85,27183.0,530.05,531.62,530.05,530.85,27183.0
2020-12-07 12:15:00,530.79,531.38,530.53,530.7,15610.0,530.79,531.38,530.53,530.7,15610.0
2020-12-07 12:20:00,530.87,531.73,530.87,531.37,62190.0,530.87,531.73,530.87,531.37,62190.0
2020-12-07 12:25:00,531.39,531.72,530.73,531.47,11257.0,531.39,531.72,530.73,531.47,11257.0
2020-12-07 12:30:00,531.72,531.72,530.73,530.98,1798.0,531.72,531.72,530.73,530.98,1798.0
2020-12-07 12:35:00,530.8,532.0,530.8,532.0,3200.0,530.8,532.0,530.8,532.0,3200.0
2020-12-07 12:40:00,532.28,532.41,530.91,531.34,13942.0,532.28,532.41,530.91,531.34,13942.0
2020-12-07 12:45:00,531.67,531.85,531.37,531.68,3331.0,531.67,531.85,531.37,531.68,3331.0
2020-12-07 12:50:00,531.77,531.95,531.24,531.46,2733.0,531.77,531.95,531.24,531.46,2733.0
2020-12-07 12:55:00,531.46,531.46,530.24,530.48,1914.0,531.46,531.46,530.24,530.48,1914.0
2020-12-07 13:00:00,530.37,531.33,530.37,530.44,1127.0,530.37,531.33,530.37,530.44,1127.0
2020-12-07 13:05:00,530.28,530.28,529.46,529.46,3393.0,530.28,530.28,529.46,529.46,3393.0
2020-12-07 13:10:00,529.46,529.91,529.14,529.83,7567.0,529.46,529.91,529.14,529.83,7567.0
2020-12-07 13:15:00,529.87,530.66,529.86,530.66,2086.0,529.87,530.66,529.86,530.66,2086.0
2020-12-07 13:20:00,530.58,532.2,530.38,532.0,18110.0,530.58,532.2,530.38,532.0,18110.0
2020-12-07 13:25:00,532.08,532.08,531.27,531.27,6162.0,532.08,532.08,531.27,531.27,6162.0
2020-12-07 13:30:00,531.31,531.53,531.12,531.52,837.0,531.31,531.53,531.12,531.52,837.0
2020-12-07 13:35:00,531.55,531.55,530.28,531.08,5979.0,531.55,531.55,530.28,531.08,5979.0
2020-12-07 13:40:00,531.25,531.25,530.74,530.82,1905.0,531.25,531.25,530.74,530.82,1905.0
2020-12-07 13:45:00,531.07,531.48,530.89,531.38,2878.0,531.07,531.48,530.89,531.38,2878.0
2020-12-07 13:50:00,531.62,531.81,531.34,531.5,21422.0,531.62,531.81,531.34,531.5,21422.0
2020-12-07 13:55:00,531.58,532.96,531.17,532.22,15282.0,531.58,532.96,531.17,532.22,15282.0
2020-12-07 14:00:00,531.87,532.52,531.56,531.56,4266.0,531.87,532.52,531.56,531.56,4266.0
2020-12-07 14:05:00,531.31,532.1,531.2,531.62,13875.0,531.31,532.1,531.2,531.62,13875.0
2020-12-07 14:10:00,531.62,531.79,531.2,531.64,2044.0,531.62,531.79,531.2,531.64,2044.0
2020-12-07 14:15:00,531.79,532.0,531.32,531.52,9457.0,531.79,532.0,531.32,531.52,9457.0
2020-12-07 14:20:00,531.71,532.65,531.7,532.64,11819.0,531.71,532.65,531.7,532.64,11819.0
2020-12-07 14:25:00,532.75,532.75,532.0,532.17,11816.0,532.75,532.75,532.0,532.17,11816.0
2020-12-07 14:30:00,532.25,532.37,532.04,532.2,3307.0,532.25,532.37,532.04,532.2,3307.0
2020-12-07 14:35:00,532.0,532.16,531.71,532.06,3102.0,532.0,532.16,531.71,532.06,3102.0
2020-12-07 14:40:00,531.94,532.21,531.6,531.83,9624.0,531.94,532.21,531.6,531.83,9624.0
2020-12-07 14:45:00,531.88,531.88,531.16,531.16,14198.0,531.88,531.88,531.16,531.16,14198.0
2020-12-07 14:50:00,531.32,531.78,531.26,531.26,7818.0,531.32,531.78,531.26,531.26,7818.0
2020-12-07 14:55:00,531.36,531.46,531.2,531.25,2579.0,531.36,531.46,531.2,531.25,2579.0
2020-12-07 15:00:00,531.48,531.64,530.78,531.39,8675.0,531.48,531.64,530.78,531.39,8675.0
2020-12-07 15:05:00,531.42,532.42,531.21,532.4,30334.0,531.42,532.42,531.21,532.4,30334.0
2020-12-07 15:10:00,532.34,533.34,532.34,533.05,5399.0,532.34,533.34,532.34,533.05,5399.0
2020-12-07 15:15:00,533.05,534.0,532.49,533.17,3822.0,533.05,534.0,532.49,533.17,3822.0
2020-12-07 15:20:00,533.05,533.25,532.47,532.92,1901.0,533.05,533.25,532.47,532.92,1901.0
2020-12-07 15:25:00,533.31,533.42,532.69,532.92,6687.0,533.31,533.42,532.69,532.92,6687.0
2020-12-07 15:30:00,533.44,533.44,532.29,532.29,2725.0,533.44,533.44,532.29,532.29,2725.0
2020-12-07 15:35:00,532.47,533.21,532.33,532.49,18014.0,532.47,533.21,532.33,532.49,18014.0
2020-12-07 15:40:00,532.34,532.55,531.29,531.41,12957.0,532.34,532.55,531.29,531.41,12957.0
2020-12-07 15:45:00,531.47,531.98,530.98,531.14,8124.0,531.47,531.98,530.98,531.14,8124.0
2020-12-07 15:50:00,531.31,532.44,531.17,532.03,11058.0,531.31,532.44,531.17,532.03,11058.0
2020-12-07 15:55:00,532.26,533.5,532.22,533.36,28286.0,532.26,533.5,532.22,533.36,28286.0
2020-12-08 09:30:00,536.79,537.27,532.33,535.14,41721.0,536.79,537.27,532.33,535.14,41721.0
2020-12-08 09:35:00,535.14,535.95,532.62,534.01,29991.0,535.14,535.95,532.62,534.01,29991.0
2020-12-08 09:40:00,534.35,534.35,530.18,531.61,31854.0,534.35,534.35,530.18,531.61,31854.0
2020-12-08 09:45:00,531.78,532.06,529.5,529.77,26114.0,531.78,532.06,529.5,529.77,26114.0
2020-12-08 09:50:00,529.81,530.74,529.59,529.87,27100.0,529.81,530.74,529.59,529.87,27100.0
2020-12-08 09:55:00,529.92,531.87,529.13,531.87,57791.0,529.92,531.87,529.13,531.87,57791.0
2020-12-08 10:00:00,531.44,532.3,530.33,532.05,24985.0,531.44,532.3,530.33,532.05,24985.0
2020-12-08 10:05:00,531.95,532.33,531.19,531.61,39648.0,531.95,532.33,531.19,531.61,39648.0
2020-12-08 10:10:00,531.81,532.36,531.31,531.97,22210.0,531.81,532.36,531.31,531.97,22210.0
2020-12-08 10:15:00,532.18,532.18,529.75,530.75,11152.0,532.18,532.18,529.75,530.75,11152.0
2020-12-08 10:20:00,530.28,530.38,528.6,529.97,6215.0,530.28,530.38,528.6,529.97,6215.0
2020-12-08 10:25:00,529.93,532.0,529.72,531.61,10330.0,529.93,532.0,529.72,531.61,10330.0
2020-12-08 10:30:00,531.5,532.67,531.31,531.79,46891.0,531.5,532.67,531.31,531.79,46891.0
2020-12-08 10:35:00,531.48,534.14,531.4,534.14,25588.0,531.48,534.14,531.4,534.14,25588.0
2020-12-08 10:40:00,534.05,535.0,532.62,535.0,40972.0,534.05,535.0,532.62,535.0,40972.0
2020-12-08 10:45:00,534.68,536.04,534.67,534.76,8339.0,534.68,536.04,534.67,534.76,8339.0
2020-12-08 10:50:00,535.01,536.43,534.28,535.37,32535.0,535.01,536.43,534.28,535.37,32535.0
2020-12-08 10:55:00,535.59,537.35,535.11,536.01,19203.0,535.59,537.35,535.11,536.01,19203.0
2020-12-08 11:00:00,536.01,536.83,535.62,536.38,9556.0,536.01,536.83,535.62,536.38,9556.0
2020-12-08 11:05:00,536.44,536.68,535.22,535.55,6409.0,536.44,536.68,535.22,535.55,6409.0
2020-12-08 11:10:00,535.68,536.05,535.16,535.66,5948.0,535.68,536.05,535.16,535.66,5948.0
2020-12-08 11:15:00,535.77,537.48,535.28,536.83,27246.0,535.77,537.48,535.28,536.83,27246.0
2020-12-08 11:20:00,536.99,537.31,536.1,536.7,13499.0,536.99,537.31,536.1,536.7,13499.0
2020-12-08 11:25:00,536.96,537.55,536.88,536.96,10857.0,536.96,537.55,536.88,536.96,10857.0
2020-12-08 11:30:00,537.03,537.48,536.34,536.76,4838.0,537.03,537.48,536.34,536.76,4838.0
2020-12-08 11:35:00,536.4,536.8,535.84,536.41,4376.0,536.4,536.8,535.84,536.41,4376.0
2020-12-08 11:40:00,536.84,537.17,536.06,536.32,6420.0,536.84,537.17,536.06,536.32,6420.0
2020-12-08 11:45:00,536.37,536.8,536.29,536.66,6305.0,536.37,536.8,536.29,536.66,6305.0
2020-12-08 11:50:00,536.82,536.97,535.9,536.33,3600.0,536.82,536.97,535.9,536.33,3600.0
2020-12-08 11:55:00,536.59,536.8,536.38,536.59,16477.0,536.59,536.8,536.38,536.59,16477.0
2020-12-08 12:00:00,536.5,537.44,536.46,536.62,26007.0,536.5,537.44,536.46,536.62,26007.0
2020-12-08 12:05:00,536.66,537.13,536.51,536.52,7118.0,536.66,537.13,536.51,536.52,7118.0
2020-12-08 12:10:00,536.41,536.41,535.3,536.0,4607.0,536.41,536.41,535.3,536.0,4607.0
2020-12-08 12:15:00,536.0,536.4,534.81,534.81,2972.0,536.0,536.4,534.81,534.81,2972.0
2020-12-08 12:20:00,535.38,535.77,534.93,535.5,4777.0,535.38,535.77,534.93,535.5,4777.0
2020-12-08 12:25:00,535.54,535.94,535.36,535.86,3505.0,535.54,535.94,535.36,535.86,3505.0
2020-12-08 12:30:00,535.83,536.68,535.83,535.98,2988.0,535.83,536.68,535.83,535.98,2988.0
2020-12-08 12:35:00,535.79,536.73,535.79,536.69,3589.0,535.79,536.73,535.79,536.69,3589.0
2020-12-08 12:40:00,536.7,536.82,535.97,536.31,2800.0,536.7,536.82,535.97,536.31,2800.0
2020-12-08 12:45:00,536.31,536.31,535.75,535.87,800.0,536.31,536.31,535.75,535.87,800.0
2020-12-08 12:50:00,536.1,536.52,535.98,536.25,4008.0,536.1,536.52,535.98,536.25,4008.0
2020-12-08 12:55:00,536.59,536.64,536.31,536.55,7904.0,536.59,536.64,536.31,536.55,7904.0
2020-12-08 13:00:00,536.55,536.6,536.12,536.47,6538.0,536.55,536.6,536.12,536.47,6538.0
2020-12-08 13:05:00,536.47,538.23,536.47,538.23,13351.0,536.47,538.23,536.47,538.23,13351.0
2020-12-08 13:10:00,537.94,538.25,537.01,537.47,29449.0,537.94,538.25,537.01,537.47,29449.0
2020-12-08 13:15:00,537.47,537.72,537.09,537.7,11840.0,537.47,537.72,537.09,537.7,11840.0
2020-12-08 13:20:00,537.68,538.33,537.66,538.26,2166.0,537.68,538.33,537.66,538.26,2166.0
2020-12-08 13:25:00,538.14,539.38,538.12,539.35,9987.0,538.14,539.38,538.12,539.35,9987.0
2020-12-08 13:30:00,539.2,540.0,538.87,539.7,4484.0,539.2,540.0,538.87,539.7,4484.0
2020-12-08 13:35:00,539.7,541.53,539.7,541.47,11137.0,539.7,541.53,539.7,541.47,11137.0
2020-12-08 13:40:00,541.4,542.5,541.39,542.11,11699.0,541.4,542.5,541.39,542.11,11699.0
2020-12-08 13:45:00,542.49,542.49,541.08,541.58,5718.0,542.49,542.49,541.08,541.58,5718.0
2020-12-08 13:50:00,541.41,542.49,540.82,541.34,6902.0,541.41,542.49,540.82,541.34,6902.0
2020-12-08 13:55:00,541.17,541.47,539.78,540.23,10191.0,541.17,541.47,539.78,540.23,10191.0
2020-12-08 14:00:00,540.14,541.21,539.98,540.9,5100.0,540.14,541.21,539.98,540.9,5100.0
2020-12-08 14:05:00,541.01,541.21,540.38,540.71,5717.0,541.01,541.21,540.38,540.71,5717.0
2020-12-08 14:10:00,540.73,540.73,540.1,540.43,9108.0,540.73,540.73,540.1,540.43,9108.0
2020-12-08 14:15:00,540.48,540.87,540.24,540.56,3707.0,540.48,540.87,540.24,540.56,3707.0
2020-12-08 14:20:00,540.43,541.85,540.43,541.63,4556.0,540.43,541.85,540.43,541.63,4556.0
2020-12-08 14:25:00,541.86,542.7,541.82,542.7,5643.0,541.86,542.7,541.82,542.7,5643.0
2020-12-08 14:30:00,542.79,542.84,542.11,542.48,14429.0,542.79,542.84,542.11,542.48,14429.0
2020-12-08 14:35:00,542.27,543.18,542.16,542.71,7725.0,542.27,543.18,542.16,542.71,7725.0
2020-12-08 14:40:00,542.79,543.06,542.47,542.47,6909.0,542.79,543.06,542.47,542.47,6909.0
2020-12-08 14:45:00,542.4,542.98,542.37,542.86,6216.0,542.4,542.98,542.37,542.86,6216.0
2020-12-08 14:50:00,542.89,543.21,542.49,542.6,9766.0,542.89,543.21,542.49,542.6,9766.0
2020-12-08 14:55:00,542.67,543.53,542.61,542.97,7762.0,542.67,543.53,542.61,542.97,7762.0
2020-12-08 15:00:00,542.96,543.09,541.98,543.07,3227.0,542.96,543.09,541.98,543.07,3227.0
2020-12-08 15:05:00,542.94,543.26,542.79,542.98,4272.0,542.94,543.26,542.79,542.98,4272.0
2020-12-08 15:10:00,542.93,543.19,542.27,542.89,7122.0,542.93,543.19,542.27,542.89,7122.0
2020-12-08 15:15:00,542.89,543.51,542.87,543.44,7019.0,542.89,543.51,542.87,543.44,7019.0
2020-12-08 15:20:00,543.63,544.05,541.4,541.58,13125.0,543.63,544.05,541.4,541.58,13125.0
2020-12-08 15:25:00,541.49,542.12,541.14,541.34,7995.0,541.49,542.12,541.14,541.34,7995.0
2020-12-08 15:30:00,541.51,542.85,541.51,542.51,7208.0,541.51,542.85,541.51,542.51,7208.0
2020-12-08 15:35:00,542.74,543.23,542.46,542.58,9407.0,542.74,543.23,542.46,542.58,9407.0
2020-12-08 15:40:00,542.58,542.86,542.13,542.6,6601.0,542.58,542.86,542.13,542.6,6601.0
2020-12-08 15:45:00,542.54,543.19,542.07,542.07,6819.0,542.54,543.19,542.07,542.07,6819.0
2020-12-08 15:50:00,542.36,542.77,541.5,542.01,17781.0,542.36,542.77,541.5,542.01,17781.0
2020-12-08 15:55:00,542.06,542.97,541.86,542.24,37442.0,542.06,542.97,541.86,542.24,37442.0
2020-12-09 09:30:00,544.43,544.5,541.39,541.76,52797.0,544.43,544.5,541.39,541.76,52797.0
2020-12-09 09:35:00,542.18,544.3,541.21,544.11,11272.0,542.18,544.3,541.21,544.11,11272.0
2020-12-09 09:40:00,544.11,545.0,542.25,542.68,17989.0,544.11,545.0,542.25,542.68,17989.0
2020-12-09 09:45:00,542.19,542.97,538.04,539.01,17294.0,542.19,542.97,538.04,539.01,17294.0
2020-12-09 09:50:00,538.89,540.09,537.0,538.22,21197.0,538.89,540.09,537.0,538.22,21197.0
2020-12-09 09:55:00,539.23,539.44,538.0,538.29,6333.0,539.23,539.44,538.0,538.29,6333.0
2020-12-09 10:00:00,538.0,538.22,535.36,536.08,10970.0,538.0,538.22,535.36,536.08,10970.0
2020-12-09 10:05:00,535.34,536.32,534.48,534.96,7138.0,535.34,536.32,534.48,534.96,7138.0
2020-12-09 10:10:00,534.4,534.63,532.75,534.51,11376.0,534.4,534.63,532.75,534.51,11376.0
2020-12-09 10:15:00,534.53,538.36,534.53,538.36,11609.0,534.53,538.36,534.53,538.36,11609.0
2020-12-09 10:20:00,537.92,540.16,537.77,540.16,13128.0,537.92,540.16,537.77,540.16,13128.0
2020-12-09 10:25:00,540.53,541.07,538.57,539.15,12131.0,540.53,541.07,538.57,539.15,12131.0
2020-12-09 10:30:00,538.39,540.2,538.13,539.99,6968.0,538.39,540.2,538.13,539.99,6968.0
2020-12-09 10:35:00,540.16,540.17,537.06,537.06,9661.0,540.16,540.17,537.06,537.06,9661.0
2020-12-09 10:40:00,537.48,539.47,537.48,539.47,3809.0,537.48,539.47,537.48,539.47,3809.0
2020-12-09 10:45:00,539.5,541.33,539.06,540.54,9273.0,539.5,541.33,539.06,540.54,9273.0
2020-12-09 10:50:00,540.34,540.88,539.92,539.92,5634.0,540.34,540.88,539.92,539.92,5634.0
2020-12-09 10:55:00,540.47,540.79,539.37,539.98,10805.0,540.47,540.79,539.37,539.98,10805.0
2020-12-09 11:00:00,540.48,540.75,538.0,538.33,6302.0,540.48,540.75,538.0,538.33,6302.0
2020-12-09 11:05:00,538.59,540.73,538.24,540.07,8612.0,538.59,540.73,538.24,540.07,8612.0
2020-12-09 11:10:00,540.08,540.08,537.86,538.43,9681.0,540.08,540.08,537.86,538.43,9681.0
2020-12-09 11:15:00,538.9,540.55,538.25,539.69,5340.0,538.9,540.55,538.25,539.69,5340.0
2020-12-09 11:20:00,539.83,540.69,539.48,539.63,4958.0,539.83,540.69,539.48,539.63,4958.0
2020-12-09 11:25:00,539.82,539.97,539.03,539.37,3915.0,539.82,539.97,539.03,539.37,3915.0
2020-12-09 11:30:00,539.67,539.67,538.15,538.28,5168.0,539.67,539.67,538.15,538.28,5168.0
2020-12-09 11:35:00,538.15,538.69,538.0,538.24,8392.0,538.15,538.69,538.0,538.24,8392.0
2020-12-09 11:40:00,538.24,538.6,537.89,538.08,3885.0,538.24,538.6,537.89,538.08,3885.0
2020-12-09 11:45:00,538.08,539.09,537.9,538.82,3928.0,538.08,539.09,537.9,538.82,3928.0
2020-12-09 11:50:00,539.04,539.71,539.04,539.29,3673.0,539.04,539.71,539.04,539.29,3673.0
2020-12-09 11:55:00,539.49,540.04,539.41,539.84,8179.0,539.49,540.04,539.41,539.84,8179.0
2020-12-09 12:00:00,539.5,539.95,538.96,539.4,5215.0,539.5,539.95,538.96,539.4,5215.0
2020-12-09 12:05:00,538.58,538.59,537.21,537.25,8297.0,538.58,538.59,537.21,537.25,8297.0
2020-12-09 12:10:00,537.21,537.44,536.35,536.93,8602.0,537.21,537.44,536.35,536.93,8602.0
2020-12-09 12:15:00,536.5,536.74,535.28,535.83,4471.0,536.5,536.74,535.28,535.83,4471.0
2020-12-09 12:20:00,535.68,536.05,534.45,535.34,13187.0,535.68,536.05,534.45,535.34,13187.0
2020-12-09 12:25:00,535.66,536.17,535.66,535.85,3056.0,535.66,536.17,535.66,535.85,3056.0
2020-12-09 12:30:00,535.71,536.24,535.23,535.48,5636.0,535.71,536.24,535.23,535.48,5636.0
2020-12-09 12:35:00,535.67,535.98,534.6,534.6,3394.0,535.67,535.98,534.6,534.6,3394.0
2020-12-09 12:40:00,534.63,534.77,533.28,533.28,4615.0,534.63,534.77,533.28,533.28,4615.0
2020-12-09 12:45:00,533.27,533.27,531.16,531.19,9435.0,533.27,533.27,531.16,531.19,9435.0
2020-12-09 12:50:00,530.86,532.01,530.2,532.0,5158.0,530.86,532.01,530.2,532.0,5158.0
2020-12-09 12:55:00,532.22,533.48,531.86,533.48,7478.0,532.22,533.48,531.86,533.48,7478.0
2020-12-09 13:00:00,532.88,533.73,531.67,531.67,5173.0,532.88,533.73,531.67,531.67,5173.0
2020-12-09 13:05:00,532.01,533.57,531.69,533.57,3233.0,532.01,533.57,531.69,533.57,3233.0
2020-12-09 13:10:00,533.43,533.55,532.05,532.29,5235.0,533.43,533.55,532.05,532.29,5235.0
2020-12-09 13:15:00,532.7,533.17,531.4,531.79,7197.0,532.7,533.17,531.4,531.79,7197.0
2020-12-09 13:20:00,532.07,532.37,531.44,532.08,2341.0,532.07,532.37,531.44,532.08,2341.0
2020-12-09 13:25:00,531.64,531.64,530.2,530.37,5317.0,531.64,531.64,530.2,530.37,5317.0
2020-12-09 13:30:00,530.7,531.0,529.7,529.75,7534.0,530.7,531.0,529.7,529.75,7534.0
2020-12-09 13:35:00,529.56,530.63,529.48,530.44,6440.0,529.56,530.63,529.48,530.44,6440.0
2020-12-09 13:40:00,530.44,530.66,529.26,530.22,7732.0,530.44,530.66,529.26,530.22,7732.0
2020-12-09 13:45:00,530.11,530.99,529.82,530.14,8246.0,530.11,530.99,529.82,530.14,8246.0
2020-12-09 13:50:00,529.73,530.23,528.36,529.26,5454.0,529.73,530.23,528.36,529.26,5454.0
2020-12-09 13:55:00,529.24,529.46,526.0,526.0,11054.0,529.24,529.46,526.0,526.0,11054.0
2020-12-09 14:00:00,526.23,528.03,525.98,527.92,8435.0,526.23,528.03,525.98,527.92,8435.0
2020-12-09 14:05:00,527.95,528.35,527.52,527.61,8181.0,527.95,528.35,527.52,527.61,8181.0
2020-12-09 14:10:00,527.62,528.02,526.85,527.7,11598.0,527.62,528.02,526.85,527.7,11598.0
2020-12-09 14:15:00,527.46,527.89,526.52,527.75,12841.0,527.46,527.89,526.52,527.75,12841.0
2020-12-09 14:20:00,527.59,528.35,527.26,528.19,11267.0,527.59,528.35,527.26,528.19,11267.0
2020-12-09 14:25:00,528.27,529.45,527.84,529.43,8339.0,528.27,529.45,527.84,529.43,8339.0
2020-12-09 14:30:00,529.94,530.3,528.71,529.13,5976.0,529.94,530.3,528.71,529.13,5976.0
2020-12-09 14:35:00,529.27,529.96,528.88,529.64,2365.0,529.27,529.96,528.88,529.64,2365.0
2020-12-09 14:40:00,530.0,530.0,528.16,528.21,4289.0,530.0,530.0,528.16,528.21,4289.0
2020-12-09 14:45:00,528.52,530.2,528.52,529.89,7309.0,528.52,530.2,528.52,529.89,7309.0
2020-12-09 14:50:00,529.6,529.78,528.79,529.36,12229.0,529.6,529.78,528.79,529.36,12229.0
2020-12-09 14:55:00,529.42,529.97,528.99,529.54,10169.0,529.42,529.97,528.99,529.54,10169.0
2020-12-09 15:00:00,529.54,529.64,528.23,528.36,8882.0,529.54,529.64,528.23,528.36,8882.0
2020-12-09 15:05:00,528.59,529.55,528.24,529.38,5339.0,528.59,529.55,528.24,529.38,5339.0
2020-12-09 15:10:00,529.77,530.03,528.51,528.68,6246.0,529.77,530.03,528.51,528.68,6246.0
2020-12-09 15:15:00,528.66,529.29,527.85,528.86,7323.0,528.66,529.29,527.85,528.86,7323.0
2020-12-09 15:20:00,528.67,528.67,527.11,527.54,2961.0,528.67,528.67,527.11,527.54,2961.0
2020-12-09 15:25:00,527.46,527.5,526.57,526.84,7246.0,527.46,527.5,526.57,526.84,7246.0
2020-12-09 15:30:00,526.88,527.4,526.06,526.22,8695.0,526.88,527.4,526.06,526.22,8695.0
2020-12-09 15:35:00,526.1,526.69,525.65,526.2,18437.0,526.1,526.69,525.65,526.2,18437.0
2020-12-09 15:40:00,526.39,528.94,526.06,528.48,9595.0,526.39,528.94,526.06,528.48,9595.0
2020-12-09 15:45:00,528.76,528.97,527.56,528.82,9935.0,528.76,528.97,527.56,528.82,9935.0
2020-12-09 15:50:00,529.57,529.86,528.66,529.52,30810.0,529.57,529.86,528.66,529.52,30810.0
2020-12-09 15:55:00,529.52,530.19,527.93,527.93,77696.0,529.52,530.19,527.93,527.93,77696.0
2020-12-10 09:30:00,526.5,527.0,518.51,519.87,35702.0,526.5,527.0,518.51,519.87,35702.0
2020-12-10 09:35:00,520.89,525.02,520.89,524.46,8700.0,520.89,525.02,520.89,524.46,8700.0
2020-12-10 09:40:00,524.54,528.53,523.22,527.51,41741.0,524.54,528.53,523.22,527.51,41741.0
2020-12-10 09:45:00,528.41,531.15,528.41,530.84,5968.0,528.41,531.15,528.41,530.84,5968.0
2020-12-10 09:50:00,530.59,531.79,529.77,529.86,10346.0,530.59,531.79,529.77,529.86,10346.0
2020-12-10 09:55:00,530.19,532.94,530.06,530.88,24267.0,530.19,532.94,530.06,530.88,24267.0
2020-12-10 10:00:00,531.6,531.61,529.26,529.93,13216.0,531.6,531.61,529.26,529.93,13216.0
2020-12-10 10:05:00,529.66,531.09,528.14,529.33,23660.0,529.66,531.09,528.14,529.33,23660.0
2020-12-10 10:10:00,529.33,530.37,528.37,528.86,9628.0,529.33,530.37,528.37,528.86,9628.0
2020-12-10 10:15:00,529.35,530.8,528.3,529.78,6588.0,529.35,530.8,528.3,529.78,6588.0
2020-12-10 10:20:00,529.77,532.41,529.77,531.19,7784.0,529.77,532.41,529.77,531.19,7784.0
2020-12-10 10:25:00,531.19,532.52,531.19,531.45,4255.0,531.19,532.52,531.19,531.45,4255.0
2020-12-10 10:30:00,530.59,531.56,530.41,530.42,2601.0,530.59,531.56,530.41,530.42,2601.0
2020-12-10 10:35:00,530.52,532.9,530.52,532.9,5538.0,530.52,532.9,530.52,532.9,5538.0
2020-12-10 10:40:00,532.4,532.4,531.2,531.34,1693.0,532.4,532.4,531.2,531.34,1693.0
2020-12-10 10:45:00,530.82,531.43,530.72,531.24,1406.0,530.82,531.43,530.72,531.24,1406.0
2020-12-10 10:50:00,531.73,532.7,531.73,532.55,3800.0,531.73,532.7,531.73,532.55,3800.0
2020-12-10 10:55:00,532.32,533.69,532.26,532.84,3847.0,532.32,533.69,532.26,532.84,3847.0
2020-12-10 11:00:00,532.68,533.4,532.58,532.86,1400.0,532.68,533.4,532.58,532.86,1400.0
2020-12-10 11:05:00,532.36,533.89,532.36,533.89,15267.0,532.36,533.89,532.36,533.89,15267.0
2020-12-10 11:10:00,533.58,533.63,532.31,532.81,1310.0,533.58,533.63,532.31,532.81,1310.0
2020-12-10 11:15:00,532.85,533.53,532.45,533.3,4917.0,532.85,533.53,532.45,533.3,4917.0
2020-12-10 11:20:00,533.55,533.72,532.9,532.95,3300.0,533.55,533.72,532.9,532.95,3300.0
2020-12-10 11:25:00,533.08,533.48,532.87,533.4,2300.0,533.08,533.48,532.87,533.4,2300.0
2020-12-10 11:30:00,532.95,533.1,532.15,532.49,7369.0,532.95,533.1,532.15,532.49,7369.0
2020-12-10 11:35:00,532.49,532.6,531.74,532.35,8747.0,532.49,532.6,531.74,532.35,8747.0
2020-12-10 11:40:00,532.34,532.77,531.68,532.24,7002.0,532.34,532.77,531.68,532.24,7002.0
2020-12-10 11:45:00,532.31,533.98,532.26,533.19,9986.0,532.31,533.98,532.26,533.19,9986.0
2020-12-10 11:50:00,533.27,533.46,532.68,533.0,9721.0,533.27,533.46,532.68,533.0,9721.0
2020-12-10 11:55:00,532.45,532.87,532.37,532.72,9487.0,532.45,532.87,532.37,532.72,9487.0
2020-12-10 12:00:00,532.36,533.97,532.36,533.97,6022.0,532.36,533.97,532.36,533.97,6022.0
2020-12-10 12:05:00,534.08,534.91,534.01,534.91,4098.0,534.08,534.91,534.01,534.91,4098.0
2020-12-10 12:10:00,534.68,534.77,533.96,534.01,3114.0,534.68,534.77,533.96,534.01,3114.0
2020-12-10 12:15:00,534.36,534.82,533.86,534.01,6360.0,534.36,534.82,533.86,534.01,6360.0
2020-12-10 12:20:00,534.06,534.44,533.53,533.91,5891.0,534.06,534.44,533.53,533.91,5891.0
2020-12-10 12:25:00,534.06,534.56,533.73,534.06,5894.0,534.06,534.56,533.73,534.06,5894.0
2020-12-10 12:30:00,534.39,535.45,534.08,534.7,4097.0,534.39,535.45,534.08,534.7,4097.0
2020-12-10 12:35:00,534.48,535.28,534.47,534.81,1700.0,534.48,535.28,534.47,534.81,1700.0
2020-12-10 12:40:00,534.92,535.27,534.69,535.14,2006.0,534.92,535.27,534.69,535.14,2006.0
2020-12-10 12:45:00,535.08,535.09,534.31,534.31,1701.0,535.08,535.09,534.31,534.31,1701.0
2020-12-10 12:50:00,534.11,534.11,533.6,533.8,2723.0,534.11,534.11,533.6,533.8,2723.0
2020-12-10 12:55:00,533.94,534.28,533.5,534.28,3206.0,533.94,534.28,533.5,534.28,3206.0
2020-12-10 13:00:00,533.97,536.37,533.97,536.2,3795.0,533.97,536.37,533.97,536.2,3795.0
2020-12-10 13:05:00,536.37,536.94,536.12,536.89,6842.0,536.37,536.94,536.12,536.89,6842.0
2020-12-10 13:10:00,536.75,537.59,536.75,537.4,8266.0,536.75,537.59,536.75,537.4,8266.0
2020-12-10 13:15:00,537.55,538.25,537.27,538.13,7572.0,537.55,538.25,537.27,538.13,7572.0
2020-12-10 13:20:00,538.01,538.18,536.51,536.92,4074.0,538.01,538.18,536.51,536.92,4074.0
2020-12-10 13:25:00,536.9,538.33,536.9,537.84,6062.0,536.9,538.33,536.9,537.84,6062.0
2020-12-10 13:30:00,537.88,537.96,536.64,536.91,2367.0,537.88,537.96,536.64,536.91,2367.0
2020-12-10 13:35:00,537.17,538.1,536.74,538.03,6050.0,537.17,538.1,536.74,538.03,6050.0
2020-12-10 13:40:00,537.82,538.0,537.34,537.94,5873.0,537.82,538.0,537.34,537.94,5873.0
2020-12-10 13:45:00,538.0,538.0,537.09,537.19,2271.0,538.0,538.0,537.09,537.19,2271.0
2020-12-10 13:50:00,537.69,538.33,537.12,537.88,9629.0,537.69,538.33,537.12,537.88,9629.0
2020-12-10 13:55:00,537.67,538.13,536.84,537.38,4512.0,537.67,538.13,536.84,537.38,4512.0
2020-12-10 14:00:00,537.63,537.63,536.34,536.35,8404.0,537.63,537.63,536.34,536.35,8404.0
2020-12-10 14:05:00,536.39,537.09,536.12,536.37,2999.0,536.39,537.09,536.12,536.37,2999.0
2020-12-10 14:10:00,536.39,536.42,535.2,535.69,3997.0,536.39,536.42,535.2,535.69,3997.0
2020-12-10 14:15:00,535.39,535.72,535.2,535.53,3150.0,535.39,535.72,535.2,535.53,3150.0
2020-12-10 14:20:00,535.37,535.79,535.0,535.73,2854.0,535.37,535.79,535.0,535.73,2854.0
2020-12-10 14:25:00,535.55,535.69,534.04,534.04,2911.0,535.55,535.69,534.04,534.04,2911.0
2020-12-10 14:30:00,534.39,535.09,534.24,535.03,1708.0,534.39,535.09,534.24,535.03,1708.0
2020-12-10 14:35:00,535.13,535.13,534.39,534.54,702.0,535.13,535.13,534.39,534.54,702.0
2020-12-10 14:40:00,534.36,534.91,534.36,534.91,1399.0,534.36,534.91,534.36,534.91,1399.0
2020-12-10 14:45:00,534.76,534.76,534.04,534.04,937.0,534.76,534.76,534.04,534.04,937.0
2020-12-10 14:50:00,534.13,534.38,533.82,533.84,1186.0,534.13,534.38,533.82,533.84,1186.0
2020-12-10 14:55:00,533.54,534.01,532.98,532.98,1218.0,533.54,534.01,532.98,532.98,1218.0
2020-12-10 15:00:00,533.08,533.58,532.96,533.58,1730.0,533.08,533.58,532.96,533.58,1730.0
2020-12-10 15:05:00,533.49,534.0,532.96,533.01,2215.0,533.49,534.0,532.96,533.01,2215.0
2020-12-10 15:10:00,533.15,534.36,533.15,534.36,3378.0,533.15,534.36,533.15,534.36,3378.0
2020-12-10 15:15:00,534.75,534.94,534.45,534.86,5596.0,534.75,534.94,534.45,534.86,5596.0
2020-12-10 15:20:00,534.69,535.99,534.69,535.38,8039.0,534.69,535.99,534.69,535.38,8039.0
2020-12-10 15:25:00,535.38,536.32,535.38,536.02,5541.0,535.38,536.32,535.38,536.02,5541.0
2020-12-10 15:30:00,536.46,536.63,535.48,535.48,3684.0,536.46,536.63,535.48,535.48,3684.0
2020-12-10 15:35:00,535.64,537.15,535.63,536.79,4749.0,535.64,537.15,535.63,536.79,4749.0
2020-12-10 15:40:00,536.84,537.98,536.66,537.92,10351.0,536.84,537.98,536.66,537.92,10351.0
2020-12-10 15:45:00,537.92,538.33,537.18,537.2,8176.0,537.92,538.33,537.18,537.2,8176.0
2020-12-10 15:50:00,537.58,538.56,537.57,538.45,15578.0,537.58,538.56,537.57,538.45,15578.0
2020-12-10 15:55:00,538.15,538.53,537.78,537.78,36921.0,538.15,538.53,537.78,537.78,36921.0
2020-12-11 09:30:00,538.0,539.48,536.0,539.47,20707.0,538.0,539.48,536.0,539.47,20707.0
2020-12-11 09:35:00,539.47,540.37,536.79,539.24,9640.0,539.47,540.37,536.79,539.24,9640.0
2020-12-11 09:40:00,539.32,539.32,534.33,534.97,14750.0,539.32,539.32,534.33,534.97,14750.0
2020-12-11 09:45:00,535.91,537.96,535.39,537.69,12407.0,535.91,537.96,535.39,537.69,12407.0
2020-12-11 09:50:00,537.11,537.11,534.61,535.91,14437.0,537.11,537.11,534.61,535.91,14437.0
2020-12-11 09:55:00,535.51,536.54,535.07,535.74,3702.0,535.51,536.54,535.07,535.74,3702.0
2020-12-11 10:00:00,535.74,539.64,534.7,538.94,13843.0,535.74,539.64,534.7,538.94,13843.0
2020-12-11 10:05:00,538.83,540.69,538.31,539.31,14625.0,538.83,540.69,538.31,539.31,14625.0
2020-12-11 10:10:00,539.77,539.91,538.91,539.15,12662.0,539.77,539.91,538.91,539.15,12662.0
2020-12-11 10:15:00,539.53,540.2,538.62,539.79,3321.0,539.53,540.2,538.62,539.79,3321.0
2020-12-11 10:20:00,539.77,539.78,538.84,539.47,4584.0,539.77,539.78,538.84,539.47,4584.0
2020-12-11 10:25:00,539.85,540.0,539.1,539.37,3668.0,539.85,540.0,539.1,539.37,3668.0
2020-12-11 10:30:00,539.19,539.85,538.37,539.23,13254.0,539.19,539.85,538.37,539.23,13254.0
2020-12-11 10:35:00,539.2,539.68,538.54,538.88,7034.0,539.2,539.68,538.54,538.88,7034.0
2020-12-11 10:40:00,538.07,538.5,537.07,537.47,4300.0,538.07,538.5,537.07,537.47,4300.0
2020-12-11 10:45:00,537.18,537.54,536.31,536.43,3965.0,537.18,537.54,536.31,536.43,3965.0
2020-12-11 10:50:00,536.27,536.27,534.52,534.89,4497.0,536.27,536.27,534.52,534.89,4497.0
2020-12-11 10:55:00,535.03,535.1,534.42,535.01,2668.0,535.03,535.1,534.42,535.01,2668.0
2020-12-11 11:00:00,535.15,535.89,535.15,535.81,2553.0,535.15,535.89,535.15,535.81,2553.0
2020-12-11 11:05:00,535.7,536.43,535.68,535.82,2040.0,535.7,536.43,535.68,535.82,2040.0
2020-12-11 11:10:00,535.62,536.09,535.61,535.82,1700.0,535.62,536.09,535.61,535.82,1700.0
2020-12-11 11:15:00,535.55,536.77,535.43,536.69,3227.0,535.55,536.77,535.43,536.69,3227.0
2020-12-11 11:20:00,536.67,536.67,535.0,535.04,3318.0,536.67,536.67,535.0,535.04,3318.0
2020-12-11 11:25:00,535.19,535.19,534.83,535.02,2661.0,535.19,535.19,534.83,535.02,2661.0
2020-12-11 11:30:00,535.05,535.57,534.82,535.57,2852.0,535.05,535.57,534.82,535.57,2852.0
2020-12-11 11:35:00,535.41,535.44,533.77,533.77,2160.0,535.41,535.44,533.77,533.77,2160.0
2020-12-11 11:40:00,533.43,533.62,531.66,531.66,5831.0,533.43,533.62,531.66,531.66,5831.0
2020-12-11 11:45:00,531.63,532.24,531.05,532.24,2860.0,531.63,532.24,531.05,532.24,2860.0
2020-12-11 11:50:00,531.94,532.46,531.62,531.98,3187.0,531.94,532.46,531.62,531.98,3187.0
2020-12-11 11:55:00,532.58,532.72,531.77,532.54,2662.0,532.58,532.72,531.77,532.54,2662.0
2020-12-11 12:00:00,532.46,533.26,532.46,532.9,2802.0,532.46,533.26,532.46,532.9,2802.0
2020-12-11 12:05:00,532.9,533.78,532.55,532.56,13530.0,532.9,533.78,532.55,532.56,13530.0
2020-12-11 12:10:00,532.6,532.97,531.99,532.12,5221.0,532.6,532.97,531.99,532.12,5221.0
2020-12-11 12:15:00,532.09,532.67,531.45,531.6,2496.0,532.09,532.67,531.45,531.6,2496.0
2020-12-11 12:20:00,531.33,531.36,530.83,531.01,2600.0,531.33,531.36,530.83,531.01,2600.0
2020-12-11 12:25:00,531.51,532.25,531.07,532.17,1500.0,531.51,532.25,531.07,532.17,1500.0
2020-12-11 12:30:00,531.91,531.91,531.22,531.74,2395.0,531.91,531.91,531.22,531.74,2395.0
2020-12-11 12:35:00,531.16,531.82,530.95,531.23,2995.0,531.16,531.82,530.95,531.23,2995.0
2020-12-11 12:40:00,531.39,531.64,530.96,531.08,2158.0,531.39,531.64,530.96,531.08,2158.0
2020-12-11 12:45:00,531.44,532.08,531.23,531.91,2300.0,531.44,532.08,531.23,531.91,2300.0
2020-12-11 12:50:00,532.02,532.91,532.02,532.89,1750.0,532.02,532.91,532.02,532.89,1750.0
2020-12-11 12:55:00,532.91,533.46,532.5,533.46,2097.0,532.91,533.46,532.5,533.46,2097.0
2020-12-11 13:00:00,533.1,533.74,533.1,533.74,1527.0,533.1,533.74,533.1,533.74,1527.0
2020-12-11 13:05:00,533.92,533.92,533.62,533.92,1121.0,533.92,533.92,533.62,533.92,1121.0
2020-12-11 13:10:00,533.9,534.35,533.62,534.15,2434.0,533.9,534.35,533.62,534.15,2434.0
2020-12-11 13:15:00,534.0,534.26,533.65,533.65,1970.0,534.0,534.26,533.65,533.65,1970.0
2020-12-11 13:20:00,533.62,534.29,533.48,533.48,4163.0,533.62,534.29,533.48,533.48,4163.0
2020-12-11 13:25:00,533.64,534.53,533.32,534.53,1949.0,533.64,534.53,533.32,534.53,1949.0
2020-12-11 13:30:00,534.8,535.58,534.52,535.33,2778.0,534.8,535.58,534.52,535.33,2778.0
2020-12-11 13:35:00,535.03,536.1,535.03,535.78,2759.0,535.03,536.1,535.03,535.78,2759.0
2020-12-11 13:40:00,535.69,536.06,535.02,535.09,2192.0,535.69,536.06,535.02,535.09,2192.0
2020-12-11 13:45:00,534.64,535.71,534.64,535.6,1831.0,534.64,535.71,534.64,535.6,1831.0
2020-12-11 13:50:00,535.52,536.28,535.52,536.2,1100.0,535.52,536.28,535.52,536.2,1100.0
2020-12-11 13:55:00,536.46,536.52,535.47,536.06,2600.0,536.46,536.52,535.47,536.06,2600.0
2020-12-11 14:00:00,535.8,536.48,535.71,536.05,2880.0,535.8,536.48,535.71,536.05,2880.0
2020-12-11 14:05:00,536.47,537.17,536.0,536.69,3637.0,536.47,537.17,536.0,536.69,3637.0
2020-12-11 14:10:00,536.22,536.22,535.7,535.7,1682.0,536.22,536.22,535.7,535.7,1682.0
2020-12-11 14:15:00,535.47,536.15,535.44,535.74,1904.0,535.47,536.15,535.44,535.74,1904.0
2020-12-11 14:20:00,535.83,536.49,535.8,536.37,1800.0,535.83,536.49,535.8,536.37,1800.0
2020-12-11 14:25:00,536.26,536.33,535.29,535.75,1900.0,536.26,536.33,535.29,535.75,1900.0
2020-12-11 14:30:00,536.16,536.41,535.78,535.91,10269.0,536.16,536.41,535.78,535.91,10269.0
2020-12-11 14:35:00,535.67,535.89,535.24,535.24,1325.0,535.67,535.89,535.24,535.24,1325.0
2020-12-11 14:40:00,535.23,535.75,535.1,535.25,1406.0,535.23,535.75,535.1,535.25,1406.0
2020-12-11 14:45:00,535.52,535.94,535.04,535.71,2503.0,535.52,535.94,535.04,535.71,2503.0
2020-12-11 14:50:00,535.75,535.75,535.02,535.35,1821.0,535.75,535.75,535.02,535.35,1821.0
2020-12-11 14:55:00,535.1,535.33,534.69,535.25,3091.0,535.1,535.33,534.69,535.25,3091.0
2020-12-11 15:00:00,535.17,535.88,535.08,535.13,1400.0,535.17,535.88,535.08,535.13,1400.0
2020-12-11 15:05:00,534.85,535.64,534.85,535.64,3039.0,534.85,535.64,534.85,535.64,3039.0
2020-12-11 15:10:00,535.73,536.34,535.72,536.34,5270.0,535.73,536.34,535.72,536.34,5270.0
2020-12-11 15:15:00,536.67,537.41,536.67,537.41,2914.0,536.67,537.41,536.67,537.41,2914.0
2020-12-11 15:20:00,537.29,537.55,536.12,536.41,5548.0,537.29,537.55,536.12,536.41,5548.0
2020-12-11 15:25:00,536.94,536.95,536.5,536.58,2300.0,536.94,536.95,536.5,536.58,2300.0
2020-12-11 15:30:00,537.1,537.77,536.94,536.94,4309.0,537.1,537.77,536.94,536.94,4309.0
2020-12-11 15:35:00,537.22,537.94,537.22,537.56,2742.0,537.22,537.94,537.22,537.56,2742.0
2020-12-11 15:40:00,537.31,538.18,536.82,536.97,4204.0,537.31,538.18,536.82,536.97,4204.0
2020-12-11 15:45:00,537.06,537.51,536.63,537.51,7805.0,537.06,537.51,536.63,537.51,7805.0
2020-12-11 15:50:00,537.76,537.97,536.74,537.81,16949.0,537.76,537.97,536.74,537.81,16949.0
2020-12-11 15:55:00,537.74,538.38,537.27,537.27,36658.0,537.74,538.38,537.27,537.27,36658.0
2020-12-14 09:30:00,538.5,539.11,535.0,535.05,56833.0,538.5,539.11,535.0,535.05,56833.0
2020-12-14 09:35:00,535.53,538.94,535.43,538.84,43782.0,535.53,538.94,535.43,538.84,43782.0
2020-12-14 09:40:00,538.13,538.13,535.23,535.23,14185.0,538.13,538.13,535.23,535.23,14185.0
2020-12-14 09:45:00,535.34,536.57,533.6,534.73,5074.0,535.34,536.57,533.6,534.73,5074.0
2020-12-14 09:50:00,534.73,535.42,533.62,534.28,3371.0,534.73,535.42,533.62,534.28,3371.0
2020-12-14 09:55:00,534.67,536.08,534.67,535.37,25605.0,534.67,536.08,534.67,535.37,25605.0
2020-12-14 10:00:00,535.36,535.66,533.63,535.02,26207.0,535.36,535.66,533.63,535.02,26207.0
2020-12-14 10:05:00,535.71,535.73,534.1,534.1,8745.0,535.71,535.73,534.1,534.1,8745.0
2020-12-14 10:10:00,534.3,537.24,534.3,536.19,16618.0,534.3,537.24,534.3,536.19,16618.0
2020-12-14 10:15:00,536.0,536.86,535.37,535.37,2441.0,536.0,536.86,535.37,535.37,2441.0
2020-12-14 10:20:00,535.59,537.8,535.25,536.79,14742.0,535.59,537.8,535.25,536.79,14742.0
2020-12-14 10:25:00,537.29,537.61,536.42,536.83,9036.0,537.29,537.61,536.42,536.83,9036.0
2020-12-14 10:30:00,536.94,537.27,535.88,535.88,7757.0,536.94,537.27,535.88,535.88,7757.0
2020-12-14 10:35:00,536.04,536.57,535.61,536.15,15467.0,536.04,536.57,535.61,536.15,15467.0
2020-12-14 10:40:00,536.1,536.15,534.8,535.58,4226.0,536.1,536.15,534.8,535.58,4226.0
2020-12-14 10:45:00,535.2,535.34,534.19,534.44,3338.0,535.2,535.34,534.19,534.44,3338.0
2020-12-14 10:50:00,534.69,535.28,534.52,535.08,2504.0,534.69,535.28,534.52,535.08,2504.0
2020-12-14 10:55:00,535.31,535.46,534.41,534.44,2579.0,535.31,535.46,534.41,534.44,2579.0
2020-12-14 11:00:00,534.39,534.55,533.79,534.54,4908.0,534.39,534.55,533.79,534.54,4908.0
2020-12-14 11:05:00,534.39,534.59,533.71,533.83,5390.0,534.39,534.59,533.71,533.83,5390.0
2020-12-14 11:10:00,533.73,534.94,533.73,534.94,2200.0,533.73,534.94,533.73,534.94,2200.0
2020-12-14 11:15:00,535.0,535.62,534.37,535.4,12614.0,535.0,535.62,534.37,535.4,12614.0
2020-12-14 11:20:00,535.21,535.5,534.73,535.38,2598.0,535.21,535.5,534.73,535.38,2598.0
2020-12-14 11:25:00,535.39,535.84,535.07,535.33,5261.0,535.39,535.84,535.07,535.33,5261.0
2020-12-14 11:30:00,535.55,535.68,534.43,534.78,3700.0,535.55,535.68,534.43,534.78,3700.0
2020-12-14 11:35:00,535.0,536.0,534.53,534.53,3122.0,535.0,536.0,534.53,534.53,3122.0
2020-12-14 11:40:00,534.51,535.18,534.37,534.62,4979.0,534.51,535.18,534.37,534.62,4979.0
2020-12-14 11:45:00,535.11,535.23,534.7,535.22,900.0,535.11,535.23,534.7,535.22,900.0
2020-12-14 11:50:00,535.36,535.45,534.59,535.13,1800.0,535.36,535.45,534.59,535.13,1800.0
2020-12-14 11:55:00,535.58,535.58,535.24,535.41,1113.0,535.58,535.58,535.24,535.41,1113.0
2020-12-14 12:00:00,535.56,535.81,534.75,535.55,2224.0,535.56,535.81,534.75,535.55,2224.0
2020-12-14 12:05:00,535.66,535.9,535.32,535.7,3942.0,535.66,535.9,535.32,535.7,3942.0
2020-12-14 12:10:00,535.81,535.81,535.35,535.35,2443.0,535.81,535.81,535.35,535.35,2443.0
2020-12-14 12:15:00,535.3,535.33,534.9,534.9,2306.0,535.3,535.33,534.9,534.9,2306.0
2020-12-14 12:20:00,535.07,535.95,534.84,535.62,3229.0,535.07,535.95,534.84,535.62,3229.0
2020-12-14 12:25:00,535.34,535.66,535.11,535.22,2308.0,535.34,535.66,535.11,535.22,2308.0
2020-12-14 12:30:00,535.25,535.25,534.68,534.94,1520.0,535.25,535.25,534.68,534.94,1520.0
2020-12-14 12:35:00,534.78,535.14,534.25,534.25,4186.0,534.78,535.14,534.25,534.25,4186.0
2020-12-14 12:40:00,534.52,534.82,534.28,534.79,2726.0,534.52,534.82,534.28,534.79,2726.0
2020-12-14 12:45:00,534.81,536.16,534.63,536.16,2781.0,534.81,536.16,534.63,536.16,2781.0
2020-12-14 12:50:00,536.27,536.43,535.45,535.45,936.0,536.27,536.43,535.45,535.45,936.0
2020-12-14 12:55:00,534.9,535.66,534.83,535.54,6361.0,534.9,535.66,534.83,535.54,6361.0
2020-12-14 13:00:00,535.79,535.91,534.27,534.27,2600.0,535.79,535.91,534.27,534.27,2600.0
2020-12-14 13:05:00,534.23,534.23,532.67,532.92,6917.0,534.23,534.23,532.67,532.92,6917.0
2020-12-14 13:10:00,532.62,534.38,532.62,534.36,4030.0,532.62,534.38,532.62,534.36,4030.0
2020-12-14 13:15:00,534.36,535.64,533.98,534.44,11502.0,534.36,535.64,533.98,534.44,11502.0
2020-12-14 13:20:00,534.43,535.29,534.43,534.77,3268.0,534.43,535.29,534.43,534.77,3268.0
2020-12-14 13:25:00,534.49,534.84,534.13,534.13,3636.0,534.49,534.84,534.13,534.13,3636.0
2020-12-14 13:30:00,534.49,534.57,533.87,534.32,3619.0,534.49,534.57,533.87,534.32,3619.0
2020-12-14 13:35:00,534.32,534.61,533.55,533.98,6245.0,534.32,534.61,533.55,533.98,6245.0
2020-12-14 13:40:00,533.71,533.71,533.02,533.4,3271.0,533.71,533.71,533.02,533.4,3271.0
2020-12-14 13:45:00,533.27,534.19,533.2,534.12,5082.0,533.27,534.19,533.2,534.12,5082.0
2020-12-14 13:50:00,534.05,535.12,534.05,535.12,2100.0,534.05,535.12,534.05,535.12,2100.0
2020-12-14 13:55:00,535.23,535.29,534.72,534.72,3369.0,535.23,535.29,534.72,534.72,3369.0
2020-12-14 14:00:00,535.0,535.47,533.86,534.15,4113.0,535.0,535.47,533.86,534.15,4113.0
2020-12-14 14:05:00,534.31,534.55,533.93,534.23,2913.0,534.31,534.55,533.93,534.23,2913.0
2020-12-14 14:10:00,534.32,534.56,533.72,533.77,2595.0,534.32,534.56,533.72,533.77,2595.0
2020-12-14 14:15:00,533.98,534.34,533.06,534.34,6931.0,533.98,534.34,533.06,534.34,6931.0
2020-12-14 14:20:00,534.43,534.51,533.8,533.89,4368.0,534.43,534.51,533.8,533.89,4368.0
2020-12-14 14:25:00,533.99,534.14,533.4,533.4,2661.0,533.99,534.14,533.4,533.4,2661.0
2020-12-14 14:30:00,533.58,533.59,532.03,532.45,2701.0,533.58,533.59,532.03,532.45,2701.0
2020-12-14 14:35:00,532.3,532.46,531.79,532.01,8475.0,532.3,532.46,531.79,532.01,8475.0
2020-12-14 14:40:00,531.72,532.8,531.7,532.64,28242.0,531.72,532.8,531.7,532.64,28242.0
2020-12-14 14:45:00,532.62,533.5,532.44,533.31,5058.0,532.62,533.5,532.44,533.31,5058.0
2020-12-14 14:50:00,533.48,534.46,533.01,534.3,2450.0,533.48,534.46,533.01,534.3,2450.0
2020-12-14 14:55:00,534.47,534.98,534.22,534.73,6173.0,534.47,534.98,534.22,534.73,6173.0
2020-12-14 15:00:00,534.71,534.72,533.36,533.87,6394.0,534.71,534.72,533.36,533.87,6394.0
2020-12-14 15:05:00,533.75,533.9,532.9,533.07,2100.0,533.75,533.9,532.9,533.07,2100.0
2020-12-14 15:10:00,532.89,533.7,532.79,532.79,8077.0,532.89,533.7,532.79,532.79,8077.0
2020-12-14 15:15:00,532.78,533.0,532.46,532.87,3179.0,532.78,533.0,532.46,532.87,3179.0
2020-12-14 15:20:00,532.87,533.22,532.49,532.73,4157.0,532.87,533.22,532.49,532.73,4157.0
2020-12-14 15:25:00,532.69,533.25,532.6,532.89,4847.0,532.69,533.25,532.6,532.89,4847.0
2020-12-14 15:30:00,532.81,533.11,531.58,531.84,17493.0,532.81,533.11,531.58,531.84,17493.0
2020-12-14 15:35:00,532.07,532.41,531.73,531.75,5858.0,532.07,532.41,531.73,531.75,5858.0
2020-12-14 15:40:00,531.91,532.02,531.5,531.51,5769.0,531.91,532.02,531.5,531.51,5769.0
2020-12-14 15:45:00,531.4,532.39,531.04,532.28,15224.0,531.4,532.39,531.04,532.28,15224.0
2020-12-14 15:50:00,532.0,533.27,530.96,532.34,16367.0,532.0,533.27,530.96,532.34,16367.0
2020-12-14 15:55:00,532.57,533.56,532.06,532.47,48238.0,532.57,533.56,532.06,532.47,48238.0
2020-12-15 09:30:00,532.0,535.11,531.83,532.83,24737.0,532.0,535.11,531.83,532.83,24737.0
2020-12-15 09:35:00,533.17,533.17,529.47,531.51,13747.0,533.17,533.17,529.47,531.51,13747.0
2020-12-15 09:40:00,531.16,532.05,528.2,529.59,14985.0,531.16,532.05,528.2,529.59,14985.0
2020-12-15 09:45:00,529.49,529.86,527.92,528.06,27113.0,529.49,529.86,527.92,528.06,27113.0
2020-12-15 09:50:00,528.01,533.12,527.89,532.11,16366.0,528.01,533.12,527.89,532.11,16366.0
2020-12-15 09:55:00,531.9,532.76,531.06,531.14,8495.0,531.9,532.76,531.06,531.14,8495.0
2020-12-15 10:00:00,530.82,532.96,530.27,532.37,14762.0,530.82,532.96,530.27,532.37,14762.0
2020-12-15 10:05:00,532.61,533.73,532.38,533.58,7552.0,532.61,533.73,532.38,533.58,7552.0
2020-12-15 10:10:00,533.77,534.1,531.55,532.57,12771.0,533.77,534.1,531.55,532.57,12771.0
2020-12-15 10:15:00,532.06,533.0,531.46,532.13,7317.0,532.06,533.0,531.46,532.13,7317.0
2020-12-15 10:20:00,531.94,532.96,531.87,532.96,11576.0,531.94,532.96,531.87,532.96,11576.0
2020-12-15 10:25:00,533.0,533.29,532.29,532.67,2590.0,533.0,533.29,532.29,532.67,2590.0
2020-12-15 10:30:00,532.79,533.55,532.16,533.55,11007.0,532.79,533.55,532.16,533.55,11007.0
2020-12-15 10:35:00,533.37,534.44,533.3,533.88,3760.0,533.37,534.44,533.3,533.88,3760.0
2020-12-15 10:40:00,533.82,534.82,533.81,534.27,4753.0,533.82,534.82,533.81,534.27,4753.0
2020-12-15 10:45:00,534.48,534.88,533.86,533.89,4418.0,534.48,534.88,533.86,533.89,4418.0
2020-12-15 10:50:00,533.64,533.64,532.12,532.87,3550.0,533.64,533.64,532.12,532.87,3550.0
2020-12-15 10:55:00,532.82,532.82,530.24,530.61,1926.0,532.82,532.82,530.24,530.61,1926.0
2020-12-15 11:00:00,530.55,530.77,529.36,529.36,4815.0,530.55,530.77,529.36,529.36,4815.0
2020-12-15 11:05:00,529.01,529.18,527.0,527.94,6895.0,529.01,529.18,527.0,527.94,6895.0
2020-12-15 11:10:00,527.72,527.84,526.56,527.49,10537.0,527.72,527.84,526.56,527.49,10537.0
2020-12-15 11:15:00,527.53,528.55,526.88,527.97,7013.0,527.53,528.55,526.88,527.97,7013.0
2020-12-15 11:20:00,527.73,527.73,526.39,526.39,6061.0,527.73,527.73,526.39,526.39,6061.0
2020-12-15 11:25:00,526.84,526.98,525.08,526.16,9896.0,526.84,526.98,525.08,526.16,9896.0
2020-12-15 11:30:00,526.5,528.24,526.5,528.24,4779.0,526.5,528.24,526.5,528.24,4779.0
2020-12-15 11:35:00,528.0,528.43,527.88,528.31,2289.0,528.0,528.43,527.88,528.31,2289.0
2020-12-15 11:40:00,528.28,529.0,528.25,528.51,2818.0,528.28,529.0,528.25,528.51,2818.0
2020-12-15 11:45:00,528.24,528.24,527.28,527.5,4317.0,528.24,528.24,527.28,527.5,4317.0
2020-12-15 11:50:00,527.51,527.76,527.07,527.72,2895.0,527.51,527.76,527.07,527.72,2895.0
2020-12-15 11:55:00,527.48,529.52,527.46,529.52,3949.0,527.48,529.52,527.46,529.52,3949.0
2020-12-15 12:00:00,529.32,530.6,529.32,530.35,1920.0,529.32,530.6,529.32,530.35,1920.0
2020-12-15 12:05:00,530.42,530.64,530.12,530.64,2677.0,530.42,530.64,530.12,530.64,2677.0
2020-12-15 12:10:00,530.47,531.0,530.36,530.37,1477.0,530.47,531.0,530.36,530.37,1477.0
2020-12-15 12:15:00,530.27,530.98,530.12,530.82,3049.0,530.27,530.98,530.12,530.82,3049.0
2020-12-15 12:20:00,530.67,531.2,530.54,530.66,1201.0,530.67,531.2,530.54,530.66,1201.0
2020-12-15 12:25:00,530.72,530.72,530.29,530.69,1724.0,530.72,530.72,530.29,530.69,1724.0
2020-12-15 12:30:00,530.68,530.68,530.02,530.34,3873.0,530.68,530.68,530.02,530.34,3873.0
2020-12-15 12:35:00,530.53,530.95,530.41,530.94,3700.0,530.53,530.95,530.41,530.94,3700.0
2020-12-15 12:40:00,530.95,531.27,530.18,530.18,3855.0,530.95,531.27,530.18,530.18,3855.0
2020-12-15 12:45:00,530.11,530.39,529.7,530.39,2684.0,530.11,530.39,529.7,530.39,2684.0
2020-12-15 12:50:00,530.19,530.55,530.07,530.4,6908.0,530.19,530.55,530.07,530.4,6908.0
2020-12-15 12:55:00,530.6,530.77,529.08,529.14,2975.0,530.6,530.77,529.08,529.14,2975.0
2020-12-15 13:00:00,529.4,529.55,528.84,529.19,2308.0,529.4,529.55,528.84,529.19,2308.0
2020-12-15 13:05:00,529.14,530.09,529.14,529.82,4270.0,529.14,530.09,529.14,529.82,4270.0
2020-12-15 13:10:00,529.85,529.89,529.16,529.17,3101.0,529.85,529.89,529.16,529.17,3101.0
2020-12-15 13:15:00,529.78,529.95,529.02,529.39,5486.0,529.78,529.95,529.02,529.39,5486.0
2020-12-15 13:20:00,529.24,529.24,528.59,528.75,1778.0,529.24,529.24,528.59,528.75,1778.0
2020-12-15 13:25:00,528.18,528.78,527.75,528.03,3012.0,528.18,528.78,527.75,528.03,3012.0
2020-12-15 13:30:00,528.04,528.66,527.87,528.58,4500.0,528.04,528.66,527.87,528.58,4500.0
2020-12-15 13:35:00,528.53,529.33,528.53,529.08,1884.0,528.53,529.33,528.53,529.08,1884.0
2020-12-15 13:40:00,529.18,529.23,528.91,528.97,2400.0,529.18,529.23,528.91,528.97,2400.0
2020-12-15 13:45:00,529.0,529.7,528.83,529.5,3993.0,529.0,529.7,528.83,529.5,3993.0
2020-12-15 13:50:00,529.74,529.74,528.57,528.57,5595.0,529.74,529.74,528.57,528.57,5595.0
2020-12-15 13:55:00,528.57,529.36,528.56,528.93,2778.0,528.57,529.36,528.56,528.93,2778.0
2020-12-15 14:00:00,528.68,528.68,527.95,528.55,3424.0,528.68,528.68,527.95,528.55,3424.0
2020-12-15 14:05:00,528.72,528.72,527.96,528.14,1525.0,528.72,528.72,527.96,528.14,1525.0
2020-12-15 14:10:00,528.03,528.57,527.41,527.54,7333.0,528.03,528.57,527.41,527.54,7333.0
2020-12-15 14:15:00,527.59,527.89,527.21,527.89,6914.0,527.59,527.89,527.21,527.89,6914.0
2020-12-15 14:20:00,527.54,527.75,526.96,527.08,1940.0,527.54,527.75,526.96,527.08,1940.0
2020-12-15 14:25:00,527.0,527.27,526.39,526.44,2937.0,527.0,527.27,526.39,526.44,2937.0
2020-12-15 14:30:00,526.71,526.85,526.14,526.14,1800.0,526.71,526.85,526.14,526.14,1800.0
2020-12-15 14:35:00,526.0,526.0,525.25,525.82,5125.0,526.0,526.0,525.25,525.82,5125.0
2020-12-15 14:40:00,525.82,525.94,525.2,525.47,8816.0,525.82,525.94,525.2,525.47,8816.0
2020-12-15 14:45:00,525.59,526.4,525.5,526.08,4084.0,525.59,526.4,525.5,526.08,4084.0
2020-12-15 14:50:00,525.84,526.31,525.55,525.87,5000.0,525.84,526.31,525.55,525.87,5000.0
2020-12-15 14:55:00,525.9,526.43,525.9,526.18,2188.0,525.9,526.43,525.9,526.18,2188.0
2020-12-15 15:00:00,526.02,527.23,525.99,526.83,6817.0,526.02,527.23,525.99,526.83,6817.0
2020-12-15 15:05:00,526.86,527.65,526.6,526.96,4516.0,526.86,527.65,526.6,526.96,4516.0
2020-12-15 15:10:00,527.08,527.75,527.03,527.71,6465.0,527.08,527.75,527.03,527.71,6465.0
2020-12-15 15:15:00,527.94,527.96,527.43,527.51,5242.0,527.94,527.96,527.43,527.51,5242.0
2020-12-15 15:20:00,527.61,527.91,527.49,527.91,5278.0,527.61,527.91,527.49,527.91,5278.0
2020-12-15 15:25:00,527.96,528.45,527.19,527.34,5601.0,527.96,528.45,527.19,527.34,5601.0
2020-12-15 15:30:00,527.22,527.23,526.41,526.41,8603.0,527.22,527.23,526.41,526.41,8603.0
2020-12-15 15:35:00,526.42,526.6,525.97,526.22,9148.0,526.42,526.6,525.97,526.22,9148.0
2020-12-15 15:40:00,526.0,526.53,525.78,526.15,14022.0,526.0,526.53,525.78,526.15,14022.0
2020-12-15 15:45:00,525.98,527.01,525.86,526.65,11388.0,525.98,527.01,525.86,526.65,11388.0
2020-12-15 15:50:00,526.39,527.59,526.31,527.56,19426.0,526.39,527.59,526.31,527.56,19426.0
2020-12-15 15:55:00,527.66,527.66,526.61,526.98,46266.0,527.66,527.66,526.61,526.98,46266.0
2020-12-16 09:30:00,532.95,536.6,532.0,535.65,31675.0,532.95,536.6,532.0,535.65,31675.0
2020-12-16 09:35:00,535.88,536.71,533.0,534.69,19932.0,535.88,536.71,533.0,534.69,19932.0
2020-12-16 09:40:00,534.69,535.38,533.01,534.95,25835.0,534.69,535.38,533.01,534.95,25835.0
2020-12-16 09:45:00,534.6,536.02,534.13,535.17,5015.0,534.6,536.02,534.13,535.17,5015.0
2020-12-16 09:50:00,535.35,537.0,535.09,536.84,11365.0,535.35,537.0,535.09,536.84,11365.0
2020-12-16 09:55:00,536.72,537.41,534.51,534.55,8256.0,536.72,537.41,534.51,534.55,8256.0
2020-12-16 10:00:00,534.5,536.2,533.49,536.2,5006.0,534.5,536.2,533.49,536.2,5006.0
2020-12-16 10:05:00,535.94,537.18,535.52,535.53,9040.0,535.94,537.18,535.52,535.53,9040.0
2020-12-16 10:10:00,536.63,538.43,536.41,537.77,11925.0,536.63,538.43,536.41,537.77,11925.0
2020-12-16 10:15:00,537.77,539.12,537.77,538.84,25965.0,537.77,539.12,537.77,538.84,25965.0
2020-12-16 10:20:00,539.0,539.8,538.42,539.8,20127.0,539.0,539.8,538.42,539.8,20127.0
2020-12-16 10:25:00,540.0,542.78,539.8,542.26,18831.0,540.0,542.78,539.8,542.26,18831.0
2020-12-16 10:30:00,542.25,545.0,541.51,543.96,23947.0,542.25,545.0,541.51,543.96,23947.0
2020-12-16 10:35:00,543.77,546.49,543.77,546.43,22080.0,543.77,546.49,543.77,546.43,22080.0
2020-12-16 10:40:00,546.5,547.54,545.79,547.1,13567.0,546.5,547.54,545.79,547.1,13567.0
2020-12-16 10:45:00,547.27,548.32,546.85,548.32,11611.0,547.27,548.32,546.85,548.32,11611.0
2020-12-16 10:50:00,547.88,548.05,545.62,546.91,23879.0,547.88,548.05,545.62,546.91,23879.0
2020-12-16 10:55:00,546.65,546.73,544.83,545.37,10104.0,546.65,546.73,544.83,545.37,10104.0
2020-12-16 11:00:00,545.62,545.87,544.72,545.37,6189.0,545.62,545.87,544.72,545.37,6189.0
2020-12-16 11:05:00,545.3,545.75,544.46,544.72,6033.0,545.3,545.75,544.46,544.72,6033.0
2020-12-16 11:10:00,544.68,545.99,543.97,545.99,4216.0,544.68,545.99,543.97,545.99,4216.0
2020-12-16 11:15:00,545.37,545.37,543.52,543.87,3617.0,545.37,545.37,543.52,543.87,3617.0
2020-12-16 11:20:00,544.29,544.68,543.87,544.5,4211.0,544.29,544.68,543.87,544.5,4211.0
2020-12-16 11:25:00,544.38,545.0,544.37,544.94,2452.0,544.38,545.0,544.37,544.94,2452.0
2020-12-16 11:30:00,544.95,545.42,544.33,544.75,6216.0,544.95,545.42,544.33,544.75,6216.0
2020-12-16 11:35:00,544.69,546.88,544.67,546.49,9680.0,544.69,546.88,544.67,546.49,9680.0
2020-12-16 11:40:00,546.14,547.0,545.7,546.6,3800.0,546.14,547.0,545.7,546.6,3800.0
2020-12-16 11:45:00,546.6,547.42,545.74,547.42,9682.0,546.6,547.42,545.74,547.42,9682.0
2020-12-16 11:50:00,547.23,548.21,546.76,547.09,8825.0,547.23,548.21,546.76,547.09,8825.0
2020-12-16 11:55:00,547.24,548.1,547.17,547.51,11988.0,547.24,548.1,547.17,547.51,11988.0
2020-12-16 12:00:00,547.6,547.61,546.44,547.1,3917.0,547.6,547.61,546.44,547.1,3917.0
2020-12-16 12:05:00,547.2,547.9,547.2,547.69,3697.0,547.2,547.9,547.2,547.69,3697.0
2020-12-16 12:10:00,547.53,547.71,547.4,547.61,1074.0,547.53,547.71,547.4,547.61,1074.0
2020-12-16 12:15:00,547.61,549.88,547.61,549.45,10615.0,547.61,549.88,547.61,549.45,10615.0
2020-12-16 12:20:00,549.31,549.33,548.07,548.32,4679.0,549.31,549.33,548.07,548.32,4679.0
2020-12-16 12:25:00,548.06,549.0,548.05,549.0,2842.0,548.06,549.0,548.05,549.0,2842.0
2020-12-16 12:30:00,548.6,548.71,547.67,547.85,5427.0,548.6,548.71,547.67,547.85,5427.0
2020-12-16 12:35:00,548.18,548.27,547.74,548.13,4073.0,548.18,548.27,547.74,548.13,4073.0
2020-12-16 12:40:00,548.19,548.88,548.09,548.83,1912.0,548.19,548.88,548.09,548.83,1912.0
2020-12-16 12:45:00,548.14,548.8,548.13,548.56,3107.0,548.14,548.8,548.13,548.56,3107.0
2020-12-16 12:50:00,548.27,548.27,546.86,547.75,4488.0,548.27,548.27,546.86,547.75,4488.0
2020-12-16 12:55:00,547.77,548.42,547.7,548.4,3184.0,547.77,548.42,547.7,548.4,3184.0
2020-12-16 13:00:00,548.59,548.59,548.08,548.51,3693.0,548.59,548.59,548.08,548.51,3693.0
2020-12-16 13:05:00,548.42,548.42,546.65,546.83,5596.0,548.42,548.42,546.65,546.83,5596.0
2020-12-16 13:10:00,546.79,547.55,546.79,547.4,3812.0,546.79,547.55,546.79,547.4,3812.0
2020-12-16 13:15:00,547.12,547.13,546.49,546.5,3355.0,547.12,547.13,546.49,546.5,3355.0
2020-12-16 13:20:00,546.35,546.57,545.71,546.39,4453.0,546.35,546.57,545.71,546.39,4453.0
2020-12-16 13:25:00,546.5,547.99,546.31,547.58,13419.0,546.5,547.99,546.31,547.58,13419.0
2020-12-16 13:30:00,547.54,549.0,547.54,548.5,7757.0,547.54,549.0,547.54,548.5,7757.0
2020-12-16 13:35:00,548.64,549.44,548.31,548.35,6219.0,548.64,549.44,548.31,548.35,6219.0
2020-12-16 13:40:00,548.29,548.42,547.93,548.3,3808.0,548.29,548.42,547.93,548.3,3808.0
2020-12-16 13:45:00,548.24,548.62,547.58,548.38,5958.0,548.24,548.62,547.58,548.38,5958.0
2020-12-16 13:50:00,548.35,549.03,547.53,547.56,6552.0,548.35,549.03,547.53,547.56,6552.0
2020-12-16 13:55:00,547.45,547.45,545.92,545.92,6981.0,547.45,547.45,545.92,545.92,6981.0
2020-12-16 14:00:00,545.91,546.29,544.09,545.1,6965.0,545.91,546.29,544.09,545.1,6965.0
2020-12-16 14:05:00,544.83,544.91,543.6,544.05,5313.0,544.83,544.91,543.6,544.05,5313.0
2020-12-16 14:10:00,544.19,544.59,543.6,544.59,3779.0,544.19,544.59,543.6,544.59,3779.0
2020-12-16 14:15:00,544.27,544.27,543.55,543.69,4430.0,544.27,544.27,543.55,543.69,4430.0
2020-12-16 14:20:00,543.89,545.1,543.89,544.75,4911.0,543.89,545.1,543.89,544.75,4911.0
2020-12-16 14:25:00,544.77,544.84,544.44,544.44,3543.0,544.77,544.84,544.44,544.44,3543.0
2020-12-16 14:30:00,544.5,545.19,544.35,544.36,3359.0,544.5,545.19,544.35,544.36,3359.0
2020-12-16 14:35:00,544.5,545.99,544.49,545.38,5762.0,544.5,545.99,544.49,545.38,5762.0
2020-12-16 14:40:00,545.34,545.59,544.94,545.08,3665.0,545.34,545.59,544.94,545.08,3665.0
2020-12-16 14:45:00,545.0,545.37,544.85,545.29,2119.0,545.0,545.37,544.85,545.29,2119.0
2020-12-16 14:50:00,544.94,545.05,544.23,544.45,5129.0,544.94,545.05,544.23,544.45,5129.0
2020-12-16 14:55:00,544.62,545.03,544.55,544.83,3486.0,544.62,545.03,544.55,544.83,3486.0
2020-12-16 15:00:00,544.58,544.74,544.18,544.57,3452.0,544.58,544.74,544.18,544.57,3452.0
2020-12-16 15:05:00,544.48,544.48,543.06,543.52,8082.0,544.48,544.48,543.06,543.52,8082.0
2020-12-16 15:10:00,543.63,544.56,542.95,544.56,16422.0,543.63,544.56,542.95,544.56,16422.0
2020-12-16 15:15:00,544.56,545.0,544.22,544.35,4134.0,544.56,545.0,544.22,544.35,4134.0
2020-12-16 15:20:00,544.34,545.0,544.34,544.63,8435.0,544.34,545.0,544.34,544.63,8435.0
2020-12-16 15:25:00,544.67,544.8,544.11,544.11,5582.0,544.67,544.8,544.11,544.11,5582.0
2020-12-16 15:30:00,543.96,544.31,543.68,544.31,10498.0,543.96,544.31,543.68,544.31,10498.0
2020-12-16 15:35:00,544.24,545.26,544.15,545.06,11808.0,544.24,545.26,544.15,545.06,11808.0
2020-12-16 15:40:00,544.98,545.07,544.49,544.57,9493.0,544.98,545.07,544.49,544.57,9493.0
2020-12-16 15:45:00,544.48,545.16,544.36,545.16,13682.0,544.48,545.16,544.36,545.16,13682.0
2020-12-16 15:50:00,545.19,545.19,544.02,544.94,22109.0,545.19,545.19,544.02,544.94,22109.0
2020-12-16 15:55:00,545.04,545.58,544.65,545.09,54041.0,545.04,545.58,544.65,545.09,54041.0
2020-12-17 09:30:00,549.47,554.0,549.47,552.63,36996.0,549.47,554.0,549.47,552.63,36996.0
2020-12-17 09:35:00,552.02,554.85,552.02,554.79,14330.0,552.02,554.85,552.02,554.79,14330.0
2020-12-17 09:40:00,554.78,556.77,554.3,556.46,11970.0,554.78,556.77,554.3,556.46,11970.0
2020-12-17 09:45:00,556.37,558.0,555.51,557.93,6859.0,556.37,558.0,555.51,557.93,6859.0
2020-12-17 09:50:00,557.77,558.34,555.51,555.73,8517.0,557.77,558.34,555.51,555.73,8517.0
2020-12-17 09:55:00,555.4,556.27,552.96,553.83,16371.0,555.4,556.27,552.96,553.83,16371.0
2020-12-17 10:00:00,554.22,555.3,551.66,551.86,8898.0,554.22,555.3,551.66,551.86,8898.0
2020-12-17 10:05:00,552.56,554.0,552.56,553.25,5126.0,552.56,554.0,552.56,553.25,5126.0
2020-12-17 10:10:00,553.15,554.11,552.75,553.22,6513.0,553.15,554.11,552.75,553.22,6513.0
2020-12-17 10:15:00,553.47,555.22,552.95,554.77,8405.0,553.47,555.22,552.95,554.77,8405.0
2020-12-17 10:20:00,554.44,554.9,553.69,553.69,5931.0,554.44,554.9,553.69,553.69,5931.0
2020-12-17 10:25:00,553.48,554.15,552.68,553.87,4813.0,553.48,554.15,552.68,553.87,4813.0
2020-12-17 10:30:00,553.73,554.52,553.49,554.17,5084.0,553.73,554.52,553.49,554.17,5084.0
2020-12-17 10:35:00,553.81,555.46,553.47,555.19,4851.0,553.81,555.46,553.47,555.19,4851.0
2020-12-17 10:40:00,555.27,555.27,554.11,554.88,3782.0,555.27,555.27,554.11,554.88,3782.0
2020-12-17 10:45:00,554.88,555.35,554.11,554.11,4549.0,554.88,555.35,554.11,554.11,4549.0
2020-12-17 10:50:00,554.36,555.72,554.36,555.72,3213.0,554.36,555.72,554.36,555.72,3213.0
2020-12-17 10:55:00,555.89,555.89,553.18,553.34,3890.0,555.89,555.89,553.18,553.34,3890.0
2020-12-17 11:00:00,553.07,554.19,552.99,553.98,3585.0,553.07,554.19,552.99,553.98,3585.0
2020-12-17 11:05:00,554.0,554.48,553.87,554.16,6900.0,554.0,554.48,553.87,554.16,6900.0
2020-12-17 11:10:00,553.87,554.24,553.25,553.66,2025.0,553.87,554.24,553.25,553.66,2025.0
2020-12-17 11:15:00,554.05,554.1,553.52,553.53,1991.0,554.05,554.1,553.52,553.53,1991.0
2020-12-17 11:20:00,553.45,554.16,553.09,553.5,5672.0,553.45,554.16,553.09,553.5,5672.0
2020-12-17 11:25:00,553.69,554.35,553.43,554.35,4795.0,553.69,554.35,553.43,554.35,4795.0
2020-12-17 11:30:00,554.04,554.3,553.6,553.61,4567.0,554.04,554.3,553.6,553.61,4567.0
2020-12-17 11:35:00,553.45,554.36,552.72,553.77,4094.0,553.45,554.36,552.72,553.77,4094.0
2020-12-17 11:40:00,553.84,553.84,553.0,553.41,5744.0,553.84,553.84,553.0,553.41,5744.0
2020-12-17 11:45:00,553.3,553.31,552.52,552.52,4267.0,553.3,553.31,552.52,552.52,4267.0
2020-12-17 11:50:00,552.38,552.38,551.64,551.89,5238.0,552.38,552.38,551.64,551.89,5238.0
2020-12-17 11:55:00,552.0,552.9,551.56,552.64,3828.0,552.0,552.9,551.56,552.64,3828.0
2020-12-17 12:00:00,552.93,553.61,552.48,553.61,4500.0,552.93,553.61,552.48,553.61,4500.0
2020-12-17 12:05:00,553.48,553.51,552.45,553.01,2295.0,553.48,553.51,552.45,553.01,2295.0
2020-12-17 12:10:00,553.25,553.26,552.33,552.77,2499.0,553.25,553.26,552.33,552.77,2499.0
2020-12-17 12:15:00,552.55,552.86,552.2,552.57,2500.0,552.55,552.86,552.2,552.57,2500.0
2020-12-17 12:20:00,552.75,553.08,552.33,552.93,1900.0,552.75,553.08,552.33,552.93,1900.0
2020-12-17 12:25:00,552.96,554.07,552.79,553.48,5442.0,552.96,554.07,552.79,553.48,5442.0
2020-12-17 12:30:00,553.64,553.92,553.43,553.62,5455.0,553.64,553.92,553.43,553.62,5455.0
2020-12-17 12:35:00,553.13,553.5,552.91,553.31,3384.0,553.13,553.5,552.91,553.31,3384.0
2020-12-17 12:40:00,553.24,554.79,553.24,554.77,6415.0,553.24,554.79,553.24,554.77,6415.0
2020-12-17 12:45:00,554.53,555.69,554.5,555.69,3027.0,554.53,555.69,554.5,555.69,3027.0
2020-12-17 12:50:00,556.0,556.19,555.62,556.18,2975.0,556.0,556.19,555.62,556.18,2975.0
2020-12-17 12:55:00,555.81,556.33,555.41,556.17,4789.0,555.81,556.33,555.41,556.17,4789.0
2020-12-17 13:00:00,556.02,557.36,556.02,557.29,6180.0,556.02,557.36,556.02,557.29,6180.0
2020-12-17 13:05:00,556.99,557.09,555.66,555.66,2912.0,556.99,557.09,555.66,555.66,2912.0
2020-12-17 13:10:00,555.86,556.33,555.67,555.86,5392.0,555.86,556.33,555.67,555.86,5392.0
2020-12-17 13:15:00,555.75,555.75,555.03,555.5,1600.0,555.75,555.75,555.03,555.5,1600.0
2020-12-17 13:20:00,555.48,556.25,555.46,555.83,4924.0,555.48,556.25,555.46,555.83,4924.0
2020-12-17 13:25:00,555.69,556.1,554.93,555.04,3377.0,555.69,556.1,554.93,555.04,3377.0
2020-12-17 13:30:00,554.98,555.45,554.98,555.44,1900.0,554.98,555.45,554.98,555.44,1900.0
2020-12-17 13:35:00,555.5,556.5,555.5,556.31,3485.0,555.5,556.5,555.5,556.31,3485.0
2020-12-17 13:40:00,556.25,557.59,556.25,557.59,2022.0,556.25,557.59,556.25,557.59,2022.0
2020-12-17 13:45:00,557.62,557.62,556.77,557.16,4465.0,557.62,557.62,556.77,557.16,4465.0
2020-12-17 13:50:00,557.09,557.54,557.05,557.15,4907.0,557.09,557.54,557.05,557.15,4907.0
2020-12-17 13:55:00,557.11,557.11,556.2,556.61,3201.0,557.11,557.11,556.2,556.61,3201.0
2020-12-17 14:00:00,556.64,556.64,556.08,556.34,3048.0,556.64,556.64,556.08,556.34,3048.0
2020-12-17 14:05:00,556.13,556.47,555.93,556.34,4340.0,556.13,556.47,555.93,556.34,4340.0
2020-12-17 14:10:00,556.23,556.99,556.19,556.87,2248.0,556.23,556.99,556.19,556.87,2248.0
2020-12-17 14:15:00,557.03,557.62,557.03,557.44,3651.0,557.03,557.62,557.03,557.44,3651.0
2020-12-17 14:20:00,557.21,557.21,556.68,556.74,1800.0,557.21,557.21,556.68,556.74,1800.0
2020-12-17 14:25:00,556.87,556.9,556.49,556.9,2497.0,556.87,556.9,556.49,556.9,2497.0
2020-12-17 14:30:00,556.75,557.47,556.57,556.74,3644.0,556.75,557.47,556.57,556.74,3644.0
2020-12-17 14:35:00,556.67,556.72,555.96,556.24,3971.0,556.67,556.72,555.96,556.24,3971.0
2020-12-17 14:40:00,556.15,556.95,556.02,556.7,6138.0,556.15,556.95,556.02,556.7,6138.0
2020-12-17 14:45:00,556.85,557.12,556.85,557.0,2204.0,556.85,557.12,556.85,557.0,2204.0
2020-12-17 14:50:00,557.14,557.18,556.66,556.99,5900.0,557.14,557.18,556.66,556.99,5900.0
2020-12-17 14:55:00,556.78,557.11,555.93,555.94,4820.0,556.78,557.11,555.93,555.94,4820.0
2020-12-17 15:00:00,555.93,555.93,554.7,554.85,9393.0,555.93,555.93,554.7,554.85,9393.0
2020-12-17 15:05:00,555.07,555.1,554.6,554.97,5714.0,555.07,555.1,554.6,554.97,5714.0
2020-12-17 15:10:00,554.85,554.85,553.97,554.01,3198.0,554.85,554.85,553.97,554.01,3198.0
2020-12-17 15:15:00,554.01,554.66,553.56,553.99,7692.0,554.01,554.66,553.56,553.99,7692.0
2020-12-17 15:20:00,553.88,554.98,553.33,554.13,6185.0,553.88,554.98,553.33,554.13,6185.0
2020-12-17 15:25:00,553.92,554.07,553.22,553.24,4796.0,553.92,554.07,553.22,553.24,4796.0
2020-12-17 15:30:00,553.41,554.01,553.19,554.0,9300.0,553.41,554.01,553.19,554.0,9300.0
2020-12-17 15:35:00,554.01,554.1,553.64,553.65,5097.0,554.01,554.1,553.64,553.65,5097.0
2020-12-17 15:40:00,553.65,553.84,552.91,553.14,10789.0,553.65,553.84,552.91,553.14,10789.0
2020-12-17 15:45:00,553.13,553.35,552.14,552.34,22944.0,553.13,553.35,552.14,552.34,22944.0
2020-12-17 15:50:00,552.93,553.62,552.61,553.57,25153.0,552.93,553.62,552.61,553.57,25153.0
2020-12-17 15:55:00,553.6,554.18,552.91,554.11,49934.0,553.6,554.18,552.91,554.11,49934.0
2020-12-18 09:30:00,558.47,558.47,556.16,556.68,167315.0,558.47,558.47,556.16,556.68,167315.0
2020-12-18 09:35:00,557.07,559.51,556.97,559.21,10772.0,557.07,559.51,556.97,559.21,10772.0
2020-12-18 09:40:00,559.7,560.5,558.46,560.43,16255.0,559.7,560.5,558.46,560.43,16255.0
2020-12-18 09:45:00,560.61,560.94,558.65,558.77,9497.0,560.61,560.94,558.65,558.77,9497.0
2020-12-18 09:50:00,558.81,559.0,557.24,557.98,9692.0,558.81,559.0,557.24,557.98,9692.0
2020-12-18 09:55:00,558.12,559.4,557.19,558.67,4575.0,558.12,559.4,557.19,558.67,4575.0
2020-12-18 10:00:00,558.49,558.92,555.55,555.79,8606.0,558.49,558.92,555.55,555.79,8606.0
2020-12-18 10:05:00,556.49,557.38,555.98,557.0,12449.0,556.49,557.38,555.98,557.0,12449.0
2020-12-18 10:10:00,557.07,558.58,556.47,558.31,11751.0,557.07,558.58,556.47,558.31,11751.0
2020-12-18 10:15:00,558.83,559.29,558.44,558.63,5114.0,558.83,559.29,558.44,558.63,5114.0
2020-12-18 10:20:00,559.22,560.59,559.03,560.03,5541.0,559.22,560.59,559.03,560.03,5541.0
2020-12-18 10:25:00,559.49,561.76,559.49,561.45,13798.0,559.49,561.76,559.49,561.45,13798.0
2020-12-18 10:30:00,561.66,562.51,561.27,561.91,8287.0,561.66,562.51,561.27,561.91,8287.0
2020-12-18 10:35:00,561.46,562.31,561.28,562.31,14808.0,561.46,562.31,561.28,562.31,14808.0
2020-12-18 10:40:00,562.38,562.67,560.7,561.06,4983.0,562.38,562.67,560.7,561.06,4983.0
2020-12-18 10:45:00,560.96,561.65,560.16,561.56,7403.0,560.96,561.65,560.16,561.56,7403.0
2020-12-18 10:50:00,561.63,561.64,560.47,561.0,9047.0,561.63,561.64,560.47,561.0,9047.0
2020-12-18 10:55:00,561.05,561.71,560.89,561.39,7897.0,561.05,561.71,560.89,561.39,7897.0
2020-12-18 11:00:00,561.06,561.53,560.75,561.05,5938.0,561.06,561.53,560.75,561.05,5938.0
2020-12-18 11:05:00,560.97,560.97,558.84,558.92,6292.0,560.97,560.97,558.84,558.92,6292.0
2020-12-18 11:10:00,558.87,558.92,556.62,557.69,15568.0,558.87,558.92,556.62,557.69,15568.0
2020-12-18 11:15:00,557.68,558.11,557.07,557.71,10041.0,557.68,558.11,557.07,557.71,10041.0
2020-12-18 11:20:00,557.65,558.2,556.84,558.08,9054.0,557.65,558.2,556.84,558.08,9054.0
2020-12-18 11:25:00,558.1,558.57,557.37,557.64,5496.0,558.1,558.57,557.37,557.64,5496.0
2020-12-18 11:30:00,557.33,557.51,556.86,557.29,2549.0,557.33,557.51,556.86,557.29,2549.0
2020-12-18 11:35:00,557.13,557.84,557.13,557.15,3045.0,557.13,557.84,557.13,557.15,3045.0
2020-12-18 11:40:00,557.22,557.75,556.81,557.64,2200.0,557.22,557.75,556.81,557.64,2200.0
2020-12-18 11:45:00,557.72,557.75,557.25,557.49,3710.0,557.72,557.75,557.25,557.49,3710.0
2020-12-18 11:50:00,557.49,557.7,556.6,556.61,4984.0,557.49,557.7,556.6,556.61,4984.0
2020-12-18 11:55:00,556.62,556.73,556.1,556.54,3227.0,556.62,556.73,556.1,556.54,3227.0
2020-12-18 12:00:00,556.5,556.91,556.35,556.61,5140.0,556.5,556.91,556.35,556.61,5140.0
2020-12-18 12:05:00,556.69,557.53,556.69,557.47,2400.0,556.69,557.53,556.69,557.47,2400.0
2020-12-18 12:10:00,557.42,558.6,557.23,558.25,3000.0,557.42,558.6,557.23,558.25,3000.0
2020-12-18 12:15:00,558.34,558.72,558.07,558.31,5222.0,558.34,558.72,558.07,558.31,5222.0
2020-12-18 12:20:00,558.15,559.19,558.15,559.01,2709.0,558.15,559.19,558.15,559.01,2709.0
2020-12-18 12:25:00,559.07,559.9,558.89,559.89,3410.0,559.07,559.9,558.89,559.89,3410.0
2020-12-18 12:30:00,559.74,559.85,559.13,559.48,5334.0,559.74,559.85,559.13,559.48,5334.0
2020-12-18 12:35:00,559.35,559.61,559.06,559.61,4931.0,559.35,559.61,559.06,559.61,4931.0
2020-12-18 12:40:00,559.71,560.17,559.69,559.96,5649.0,559.71,560.17,559.69,559.96,5649.0
2020-12-18 12:45:00,559.89,560.04,559.09,559.29,10329.0,559.89,560.04,559.09,559.29,10329.0
2020-12-18 12:50:00,559.24,559.81,559.24,559.72,3419.0,559.24,559.81,559.24,559.72,3419.0
2020-12-18 12:55:00,559.76,559.89,559.36,559.75,6648.0,559.76,559.89,559.36,559.75,6648.0
2020-12-18 13:00:00,559.74,560.04,559.21,559.95,5366.0,559.74,560.04,559.21,559.95,5366.0
2020-12-18 13:05:00,559.93,560.42,559.51,559.59,6836.0,559.93,560.42,559.51,559.59,6836.0
2020-12-18 13:10:00,559.45,559.99,559.45,559.98,3625.0,559.45,559.99,559.45,559.98,3625.0
2020-12-18 13:15:00,560.36,560.38,559.73,560.38,4055.0,560.36,560.38,559.73,560.38,4055.0
2020-12-18 13:20:00,560.0,560.26,558.97,559.29,4760.0,560.0,560.26,558.97,559.29,4760.0
2020-12-18 13:25:00,559.13,559.65,558.95,559.65,3888.0,559.13,559.65,558.95,559.65,3888.0
2020-12-18 13:30:00,559.58,559.73,559.07,559.51,6950.0,559.58,559.73,559.07,559.51,6950.0
2020-12-18 13:35:00,559.57,559.66,558.19,558.34,3927.0,559.57,559.66,558.19,558.34,3927.0
2020-12-18 13:40:00,558.31,559.09,558.28,558.91,3844.0,558.31,559.09,558.28,558.91,3844.0
2020-12-18 13:45:00,558.93,559.56,558.92,559.21,3481.0,558.93,559.56,558.92,559.21,3481.0
2020-12-18 13:50:00,559.39,559.85,559.29,559.7,4000.0,559.39,559.85,559.29,559.7,4000.0
2020-12-18 13:55:00,559.57,560.07,559.27,560.07,6323.0,559.57,560.07,559.27,560.07,6323.0
2020-12-18 14:00:00,560.25,560.86,560.17,560.51,11832.0,560.25,560.86,560.17,560.51,11832.0
2020-12-18 14:05:00,560.64,561.19,560.54,561.18,4469.0,560.64,561.19,560.54,561.18,4469.0
2020-12-18 14:10:00,560.93,561.06,560.89,560.96,1165.0,560.93,561.06,560.89,560.96,1165.0
2020-12-18 14:15:00,560.97,561.05,559.98,560.89,6270.0,560.97,561.05,559.98,560.89,6270.0
2020-12-18 14:20:00,560.91,561.11,560.86,560.93,6270.0,560.91,561.11,560.86,560.93,6270.0
2020-12-18 14:25:00,561.0,561.56,560.71,560.71,12282.0,561.0,561.56,560.71,560.71,12282.0
2020-12-18 14:30:00,560.89,561.26,560.85,561.26,3277.0,560.89,561.26,560.85,561.26,3277.0
2020-12-18 14:35:00,561.3,561.99,561.22,561.22,3640.0,561.3,561.99,561.22,561.22,3640.0
2020-12-18 14:40:00,561.17,561.23,560.58,560.81,2701.0,561.17,561.23,560.58,560.81,2701.0
2020-12-18 14:45:00,560.87,560.93,560.3,560.3,4286.0,560.87,560.93,560.3,560.3,4286.0
2020-12-18 14:50:00,560.44,560.44,559.4,559.4,6234.0,560.44,560.44,559.4,559.4,6234.0
2020-12-18 14:55:00,559.4,559.56,558.76,559.23,5304.0,559.4,559.56,558.76,559.23,5304.0
2020-12-18 15:00:00,559.55,559.55,558.14,558.14,4951.0,559.55,559.55,558.14,558.14,4951.0
2020-12-18 15:05:00,558.19,559.2,558.18,558.59,6108.0,558.19,559.2,558.18,558.59,6108.0
2020-12-18 15:10:00,558.6,558.75,558.2,558.65,6596.0,558.6,558.75,558.2,558.65,6596.0
2020-12-18 15:15:00,558.89,559.62,558.74,559.16,7503.0,558.89,559.62,558.74,559.16,7503.0
2020-12-18 15:20:00,559.28,559.45,558.1,558.38,7644.0,559.28,559.45,558.1,558.38,7644.0
2020-12-18 15:25:00,558.5,558.6,557.45,558.18,10401.0,558.5,558.6,557.45,558.18,10401.0
2020-12-18 15:30:00,558.22,559.21,558.07,558.52,9879.0,558.22,559.21,558.07,558.52,9879.0
2020-12-18 15:35:00,558.46,558.97,557.8,558.14,12594.0,558.46,558.97,557.8,558.14,12594.0
2020-12-18 15:40:00,558.03,559.04,557.92,558.98,12620.0,558.03,559.04,557.92,558.98,12620.0
2020-12-18 15:45:00,559.0,559.55,558.4,558.8,14132.0,559.0,559.55,558.4,558.8,14132.0
2020-12-18 15:50:00,558.8,563.0,558.24,563.0,30089.0,558.8,563.0,558.24,563.0,30089.0
2020-12-18 15:55:00,563.18,566.74,562.92,565.63,111380.0,563.18,566.74,562.92,565.63,111380.0
2020-12-21 09:30:00,558.02,562.45,557.76,559.76,40763.0,558.02,562.45,557.76,559.76,40763.0
2020-12-21 09:35:00,560.13,560.46,556.0,556.7,17730.0,560.13,560.46,556.0,556.7,17730.0
2020-12-21 09:40:00,556.68,557.32,550.02,550.59,38775.0,556.68,557.32,550.02,550.59,38775.0
2020-12-21 09:45:00,550.57,551.1,546.89,547.24,32780.0,550.57,551.1,546.89,547.24,32780.0
2020-12-21 09:50:00,547.18,549.36,546.8,549.21,12883.0,547.18,549.36,546.8,549.21,12883.0
2020-12-21 09:55:00,548.63,551.44,548.62,549.5,19476.0,548.63,551.44,548.62,549.5,19476.0
2020-12-21 10:00:00,549.04,550.73,547.75,548.02,13239.0,549.04,550.73,547.75,548.02,13239.0
2020-12-21 10:05:00,547.77,547.88,545.47,547.88,8856.0,547.77,547.88,545.47,547.88,8856.0
2020-12-21 10:10:00,548.2,548.54,544.8,545.14,10107.0,548.2,548.54,544.8,545.14,10107.0
2020-12-21 10:15:00,545.22,547.81,542.7,543.6,17092.0,545.22,547.81,542.7,543.6,17092.0
2020-12-21 10:20:00,544.26,545.06,543.05,544.54,14321.0,544.26,545.06,543.05,544.54,14321.0
2020-12-21 10:25:00,544.28,544.85,543.29,544.75,10857.0,544.28,544.85,543.29,544.75,10857.0
2020-12-21 10:30:00,544.41,545.71,544.09,545.22,11901.0,544.41,545.71,544.09,545.22,11901.0
2020-12-21 10:35:00,545.45,546.57,544.51,546.29,12461.0,545.45,546.57,544.51,546.29,12461.0
2020-12-21 10:40:00,546.2,546.65,545.37,546.38,5437.0,546.2,546.65,545.37,546.38,5437.0
2020-12-21 10:45:00,546.3,546.68,545.36,546.48,11656.0,546.3,546.68,545.36,546.48,11656.0
2020-12-21 10:50:00,546.67,547.23,545.64,546.94,13224.0,546.67,547.23,545.64,546.94,13224.0
2020-12-21 10:55:00,547.0,548.02,546.39,546.62,3166.0,547.0,548.02,546.39,546.62,3166.0
2020-12-21 11:00:00,546.75,548.07,546.72,547.94,6332.0,546.75,548.07,546.72,547.94,6332.0
2020-12-21 11:05:00,548.1,548.31,546.76,546.76,6769.0,548.1,548.31,546.76,546.76,6769.0
2020-12-21 11:10:00,546.85,547.68,546.3,546.64,20888.0,546.85,547.68,546.3,546.64,20888.0
2020-12-21 11:15:00,546.96,547.46,546.18,547.19,4045.0,546.96,547.46,546.18,547.19,4045.0
2020-12-21 11:20:00,547.61,549.58,547.47,549.36,9832.0,547.61,549.58,547.47,549.36,9832.0
2020-12-21 11:25:00,549.42,549.77,549.14,549.42,7841.0,549.42,549.77,549.14,549.42,7841.0
2020-12-21 11:30:00,549.62,550.47,549.53,550.13,7210.0,549.62,550.47,549.53,550.13,7210.0
2020-12-21 11:35:00,550.22,550.59,549.78,549.78,9824.0,550.22,550.59,549.78,549.78,9824.0
2020-12-21 11:40:00,549.8,550.24,549.4,549.71,29974.0,549.8,550.24,549.4,549.71,29974.0
2020-12-21 11:45:00,549.81,550.09,549.22,550.04,11529.0,549.81,550.09,549.22,550.04,11529.0
2020-12-21 11:50:00,549.86,550.47,549.78,550.09,13354.0,549.86,550.47,549.78,550.09,13354.0
2020-12-21 11:55:00,549.85,550.18,549.67,549.71,5083.0,549.85,550.18,549.67,549.71,5083.0
2020-12-21 12:00:00,550.02,551.18,550.02,551.17,3372.0,550.02,551.18,550.02,551.17,3372.0
2020-12-21 12:05:00,550.7,551.9,550.48,551.6,7096.0,550.7,551.9,550.48,551.6,7096.0
2020-12-21 12:10:00,551.46,551.96,551.16,551.64,6520.0,551.46,551.96,551.16,551.64,6520.0
2020-12-21 12:15:00,551.3,551.3,550.34,550.34,2876.0,551.3,551.3,550.34,550.34,2876.0
2020-12-21 12:20:00,550.43,551.73,550.43,551.38,10705.0,550.43,551.73,550.43,551.38,10705.0
2020-12-21 12:25:00,551.38,552.2,551.38,551.75,3920.0,551.38,552.2,551.38,551.75,3920.0
2020-12-21 12:30:00,551.95,552.48,551.76,552.29,4600.0,551.95,552.48,551.76,552.29,4600.0
2020-12-21 12:35:00,552.15,552.39,551.8,552.39,8107.0,552.15,552.39,551.8,552.39,8107.0
2020-12-21 12:40:00,552.35,553.07,552.21,552.8,8630.0,552.35,553.07,552.21,552.8,8630.0
2020-12-21 12:45:00,552.91,552.91,552.3,552.7,6318.0,552.91,552.91,552.3,552.7,6318.0
2020-12-21 12:50:00,552.64,553.03,552.54,552.7,9583.0,552.64,553.03,552.54,552.7,9583.0
2020-12-21 12:55:00,552.7,552.79,551.67,552.07,7444.0,552.7,552.79,551.67,552.07,7444.0
2020-12-21 13:00:00,552.0,552.17,551.7,551.9,3445.0,552.0,552.17,551.7,551.9,3445.0
2020-12-21 13:05:00,551.75,552.4,551.47,552.25,3950.0,551.75,552.4,551.47,552.25,3950.0
2020-12-21 13:10:00,552.18,553.0,552.09,552.98,6516.0,552.18,553.0,552.09,552.98,6516.0
2020-12-21 13:15:00,553.0,553.0,551.72,551.74,6729.0,553.0,553.0,551.72,551.74,6729.0
2020-12-21 13:20:00,551.92,552.46,551.55,552.46,2544.0,551.92,552.46,551.55,552.46,2544.0
2020-12-21 13:25:00,552.34,553.23,552.28,552.81,13799.0,552.34,553.23,552.28,552.81,13799.0
2020-12-21 13:30:00,553.0,553.89,553.0,553.64,12733.0,553.0,553.89,553.0,553.64,12733.0
2020-12-21 13:35:00,553.64,553.83,552.96,552.96,11620.0,553.64,553.83,552.96,552.96,11620.0
2020-12-21 13:40:00,552.96,553.27,552.94,553.14,5506.0,552.96,553.27,552.94,553.14,5506.0
2020-12-21 13:45:00,553.0,553.3,552.6,552.6,5628.0,553.0,553.3,552.6,552.6,5628.0
2020-12-21 13:50:00,552.85,553.48,552.84,553.11,7957.0,552.85,553.48,552.84,553.11,7957.0
2020-12-21 13:55:00,553.35,553.56,552.82,552.85,7896.0,553.35,553.56,552.82,552.85,7896.0
2020-12-21 14:00:00,552.71,553.2,552.66,552.66,4585.0,552.71,553.2,552.66,552.66,4585.0
2020-12-21 14:05:00,552.65,552.82,551.31,551.5,11190.0,552.65,552.82,551.31,551.5,11190.0
2020-12-21 14:10:00,551.3,551.71,550.92,551.71,2768.0,551.3,551.71,550.92,551.71,2768.0
2020-12-21 14:15:00,551.57,551.71,551.03,551.15,5426.0,551.57,551.71,551.03,551.15,5426.0
2020-12-21 14:20:00,551.15,551.15,549.83,550.02,8980.0,551.15,551.15,549.83,550.02,8980.0
2020-12-21 14:25:00,550.29,551.28,550.25,551.2,6061.0,550.29,551.28,550.25,551.2,6061.0
2020-12-21 14:30:00,551.1,551.84,550.88,551.64,5835.0,551.1,551.84,550.88,551.64,5835.0
2020-12-21 14:35:00,551.82,552.14,550.7,551.28,19778.0,551.82,552.14,550.7,551.28,19778.0
2020-12-21 14:40:00,551.35,552.07,551.11,551.7,3204.0,551.35,552.07,551.11,551.7,3204.0
2020-12-21 14:45:00,551.93,551.95,551.43,551.81,1924.0,551.93,551.95,551.43,551.81,1924.0
2020-12-21 14:50:00,551.84,552.63,551.84,552.62,2702.0,551.84,552.63,551.84,552.62,2702.0
2020-12-21 14:55:00,552.82,553.0,551.78,551.78,7156.0,552.82,553.0,551.78,551.78,7156.0
2020-12-21 15:00:00,552.04,552.77,551.91,552.23,3903.0,552.04,552.77,551.91,552.23,3903.0
2020-12-21 15:05:00,552.32,552.77,551.36,551.69,5403.0,552.32,552.77,551.36,551.69,5403.0
2020-12-21 15:10:00,551.49,552.0,550.87,551.84,5837.0,551.49,552.0,550.87,551.84,5837.0
2020-12-21 15:15:00,551.92,552.53,551.89,552.16,4859.0,551.92,552.53,551.89,552.16,4859.0
2020-12-21 15:20:00,552.45,553.2,552.22,553.19,5112.0,552.45,553.2,552.22,553.19,5112.0
2020-12-21 15:25:00,553.3,553.41,551.16,551.25,12588.0,553.3,553.41,551.16,551.25,12588.0
2020-12-21 15:30:00,551.15,551.25,550.17,550.26,23923.0,551.15,551.25,550.17,550.26,23923.0
2020-12-21 15:35:00,550.55,551.92,550.34,551.9,7216.0,550.55,551.92,550.34,551.9,7216.0
2020-12-21 15:40:00,551.96,551.96,550.93,551.04,13405.0,551.96,551.96,550.93,551.04,13405.0
2020-12-21 15:45:00,551.09,551.69,550.69,550.89,15604.0,551.09,551.69,550.69,550.89,15604.0
2020-12-21 15:50:00,550.76,550.79,549.11,550.05,28212.0,550.76,550.79,549.11,550.05,28212.0
2020-12-21 15:55:00,550.09,550.95,549.54,550.76,62432.0,550.09,550.95,549.54,550.76,62432.0
2020-12-22 09:30:00,550.71,552.83,548.97,550.58,37419.0,550.71,552.83,548.97,550.58,37419.0
2020-12-22 09:35:00,550.83,551.86,549.72,551.2,32914.0,550.83,551.86,549.72,551.2,32914.0
2020-12-22 09:40:00,551.6,551.8,550.45,550.76,36203.0,551.6,551.8,550.45,550.76,36203.0
2020-12-22 09:45:00,550.92,556.12,550.83,554.87,20083.0,550.92,556.12,550.83,554.87,20083.0
2020-12-22 09:50:00,555.53,557.16,554.87,556.38,16808.0,555.53,557.16,554.87,556.38,16808.0
2020-12-22 09:55:00,556.51,556.95,555.0,555.19,6881.0,556.51,556.95,555.0,555.19,6881.0
2020-12-22 10:00:00,555.32,556.14,554.02,555.92,8553.0,555.32,556.14,554.02,555.92,8553.0
2020-12-22 10:05:00,555.98,558.65,555.97,556.71,8724.0,555.98,558.65,555.97,556.71,8724.0
2020-12-22 10:10:00,557.42,557.51,555.42,555.42,9137.0,557.42,557.51,555.42,555.42,9137.0
2020-12-22 10:15:00,555.47,556.83,555.3,555.3,14702.0,555.47,556.83,555.3,555.3,14702.0
2020-12-22 10:20:00,555.52,556.71,554.92,556.71,9810.0,555.52,556.71,554.92,556.71,9810.0
2020-12-22 10:25:00,556.79,557.86,556.36,557.84,8741.0,556.79,557.86,556.36,557.84,8741.0
2020-12-22 10:30:00,558.21,560.85,558.21,560.85,12598.0,558.21,560.85,558.21,560.85,12598.0
2020-12-22 10:35:00,560.98,561.4,560.01,560.01,4700.0,560.98,561.4,560.01,560.01,4700.0
2020-12-22 10:40:00,560.2,560.61,559.88,560.24,4540.0,560.2,560.61,559.88,560.24,4540.0
2020-12-22 10:45:00,560.11,560.49,558.49,558.49,4644.0,560.11,560.49,558.49,558.49,4644.0
2020-12-22 10:50:00,558.22,558.96,557.99,558.96,12950.0,558.22,558.96,557.99,558.96,12950.0
2020-12-22 10:55:00,558.96,559.46,558.77,559.46,3353.0,558.96,559.46,558.77,559.46,3353.0
2020-12-22 11:00:00,559.46,559.49,558.22,558.61,4103.0,559.46,559.49,558.22,558.61,4103.0
2020-12-22 11:05:00,558.77,560.87,558.72,560.87,4259.0,558.77,560.87,558.72,560.87,4259.0
2020-12-22 11:10:00,560.9,561.0,560.11,560.67,5914.0,560.9,561.0,560.11,560.67,5914.0
2020-12-22 11:15:00,560.78,561.46,559.98,560.23,6790.0,560.78,561.46,559.98,560.23,6790.0
2020-12-22 11:20:00,559.92,560.22,558.66,559.18,2558.0,559.92,560.22,558.66,559.18,2558.0
2020-12-22 11:25:00,559.07,559.07,558.24,558.74,5401.0,559.07,559.07,558.24,558.74,5401.0
2020-12-22 11:30:00,558.22,558.48,557.6,557.8,11120.0,558.22,558.48,557.6,557.8,11120.0
2020-12-22 11:35:00,557.98,558.03,555.66,556.53,8823.0,557.98,558.03,555.66,556.53,8823.0
2020-12-22 11:40:00,556.89,556.99,555.09,555.88,5071.0,556.89,556.99,555.09,555.88,5071.0
2020-12-22 11:45:00,555.57,557.06,555.36,556.5,10118.0,555.57,557.06,555.36,556.5,10118.0
2020-12-22 11:50:00,556.75,557.8,556.75,557.09,2363.0,556.75,557.8,556.75,557.09,2363.0
2020-12-22 11:55:00,556.89,558.5,556.87,558.5,5932.0,556.89,558.5,556.87,558.5,5932.0
2020-12-22 12:00:00,558.74,559.3,558.65,559.3,3450.0,558.74,559.3,558.65,559.3,3450.0
2020-12-22 12:05:00,559.06,559.11,558.63,558.63,2502.0,559.06,559.11,558.63,558.63,2502.0
2020-12-22 12:10:00,558.57,558.97,557.74,558.74,4186.0,558.57,558.97,557.74,558.74,4186.0
2020-12-22 12:15:00,559.08,559.3,558.39,558.46,3303.0,559.08,559.3,558.39,558.46,3303.0
2020-12-22 12:20:00,558.48,559.23,558.27,558.85,9497.0,558.48,559.23,558.27,558.85,9497.0
2020-12-22 12:25:00,558.99,559.44,558.97,559.03,3123.0,558.99,559.44,558.97,559.03,3123.0
2020-12-22 12:30:00,559.1,560.59,559.1,559.74,2780.0,559.1,560.59,559.1,559.74,2780.0
2020-12-22 12:35:00,560.39,560.39,559.91,560.27,700.0,560.39,560.39,559.91,560.27,700.0
2020-12-22 12:40:00,560.25,561.0,560.14,560.7,4744.0,560.25,561.0,560.14,560.7,4744.0
2020-12-22 12:45:00,561.12,561.63,561.12,561.38,1257.0,561.12,561.63,561.12,561.38,1257.0
2020-12-22 12:50:00,561.51,561.76,561.13,561.4,947.0,561.51,561.76,561.13,561.4,947.0
2020-12-22 12:55:00,561.45,562.5,561.44,562.37,4802.0,561.45,562.5,561.44,562.37,4802.0
2020-12-22 13:00:00,562.19,562.19,561.49,561.74,1838.0,562.19,562.19,561.49,561.74,1838.0
2020-12-22 13:05:00,561.71,561.88,561.24,561.41,1400.0,561.71,561.88,561.24,561.41,1400.0
2020-12-22 13:10:00,561.22,561.22,560.5,560.59,3948.0,561.22,561.22,560.5,560.59,3948.0
2020-12-22 13:15:00,560.26,560.61,560.03,560.06,5000.0,560.26,560.61,560.03,560.06,5000.0
2020-12-22 13:20:00,560.21,560.68,560.21,560.6,2800.0,560.21,560.68,560.21,560.6,2800.0
2020-12-22 13:25:00,560.54,560.63,559.65,560.5,2254.0,560.54,560.63,559.65,560.5,2254.0
2020-12-22 13:30:00,560.37,560.79,560.31,560.31,10070.0,560.37,560.79,560.31,560.31,10070.0
2020-12-22 13:35:00,560.1,560.2,559.58,560.0,6010.0,560.1,560.2,559.58,560.0,6010.0
2020-12-22 13:40:00,560.0,560.01,558.39,558.39,4805.0,560.0,560.01,558.39,558.39,4805.0
2020-12-22 13:45:00,558.55,558.61,557.83,557.87,1902.0,558.55,558.61,557.83,557.87,1902.0
2020-12-22 13:50:00,557.91,558.0,557.17,557.17,3145.0,557.91,558.0,557.17,557.17,3145.0
2020-12-22 13:55:00,557.24,557.96,557.02,557.96,5496.0,557.24,557.96,557.02,557.96,5496.0
2020-12-22 14:00:00,558.35,558.39,557.82,557.82,3475.0,558.35,558.39,557.82,557.82,3475.0
2020-12-22 14:05:00,557.94,557.99,557.32,557.33,4676.0,557.94,557.99,557.32,557.33,4676.0
2020-12-22 14:10:00,557.38,558.09,557.37,558.09,1720.0,557.38,558.09,557.37,558.09,1720.0
2020-12-22 14:15:00,558.1,558.8,557.65,558.8,3710.0,558.1,558.8,557.65,558.8,3710.0
2020-12-22 14:20:00,559.22,559.23,558.53,558.62,1640.0,559.22,559.23,558.53,558.62,1640.0
2020-12-22 14:25:00,558.61,559.21,558.59,559.0,1946.0,558.61,559.21,558.59,559.0,1946.0
2020-12-22 14:30:00,558.58,558.72,558.28,558.38,2600.0,558.58,558.72,558.28,558.38,2600.0
2020-12-22 14:35:00,558.32,558.4,557.41,557.41,2308.0,558.32,558.4,557.41,557.41,2308.0
2020-12-22 14:40:00,557.35,557.78,557.27,557.74,2945.0,557.35,557.78,557.27,557.74,2945.0
2020-12-22 14:45:00,557.85,558.56,557.45,558.41,2453.0,557.85,558.56,557.45,558.41,2453.0
2020-12-22 14:50:00,558.42,558.44,557.55,557.78,2357.0,558.42,558.44,557.55,557.78,2357.0
2020-12-22 14:55:00,557.75,558.64,557.75,558.51,12705.0,557.75,558.64,557.75,558.51,12705.0
2020-12-22 15:00:00,558.5,559.26,558.01,558.87,13051.0,558.5,559.26,558.01,558.87,13051.0
2020-12-22 15:05:00,559.07,559.34,558.49,558.5,9707.0,559.07,559.34,558.49,558.5,9707.0
2020-12-22 15:10:00,558.43,558.91,557.92,558.64,4479.0,558.43,558.91,557.92,558.64,4479.0
2020-12-22 15:15:00,558.78,559.45,558.75,559.0,11963.0,558.78,559.45,558.75,559.0,11963.0
2020-12-22 15:20:00,558.92,559.35,558.75,559.0,7901.0,558.92,559.35,558.75,559.0,7901.0
2020-12-22 15:25:00,559.0,559.1,557.91,558.0,15464.0,559.0,559.1,557.91,558.0,15464.0
2020-12-22 15:30:00,557.96,558.39,557.26,558.2,6791.0,557.96,558.39,557.26,558.2,6791.0
2020-12-22 15:35:00,558.1,559.05,557.74,559.05,3493.0,558.1,559.05,557.74,559.05,3493.0
2020-12-22 15:40:00,559.07,559.31,558.79,559.0,10615.0,559.07,559.31,558.79,559.0,10615.0
2020-12-22 15:45:00,558.99,560.11,558.94,559.54,7139.0,558.99,560.11,558.94,559.54,7139.0
2020-12-22 15:50:00,559.53,560.38,559.36,560.26,8320.0,559.53,560.38,559.36,560.26,8320.0
2020-12-22 15:55:00,560.5,561.75,560.46,561.72,30287.0,560.5,561.75,560.46,561.72,30287.0
2020-12-23 09:30:00,561.61,565.0,561.61,562.33,19691.0,561.61,565.0,561.61,562.33,19691.0
2020-12-23 09:35:00,562.27,562.65,559.01,559.08,5002.0,562.27,562.65,559.01,559.08,5002.0
2020-12-23 09:40:00,560.11,560.11,554.96,555.38,6691.0,560.11,560.11,554.96,555.38,6691.0
2020-12-23 09:45:00,554.78,555.2,551.8,554.54,7200.0,554.78,555.2,551.8,554.54,7200.0
2020-12-23 09:50:00,554.18,555.92,552.4,553.22,10179.0,554.18,555.92,552.4,553.22,10179.0
2020-12-23 09:55:00,553.06,555.69,553.0,555.69,5607.0,553.06,555.69,553.0,555.69,5607.0
2020-12-23 10:00:00,555.6,556.0,555.18,555.29,2103.0,555.6,556.0,555.18,555.29,2103.0
2020-12-23 10:05:00,556.02,556.02,553.74,555.31,3346.0,556.02,556.02,553.74,555.31,3346.0
2020-12-23 10:10:00,555.43,556.73,555.08,556.62,3601.0,555.43,556.73,555.08,556.62,3601.0
2020-12-23 10:15:00,556.71,556.71,554.69,554.69,3522.0,556.71,556.71,554.69,554.69,3522.0
2020-12-23 10:20:00,555.22,555.22,554.02,554.65,5756.0,555.22,555.22,554.02,554.65,5756.0
2020-12-23 10:25:00,554.43,555.87,554.27,555.0,3047.0,554.43,555.87,554.27,555.0,3047.0
2020-12-23 10:30:00,554.74,558.38,554.74,557.69,3194.0,554.74,558.38,554.74,557.69,3194.0
2020-12-23 10:35:00,557.79,557.79,557.0,557.61,4089.0,557.79,557.79,557.0,557.61,4089.0
2020-12-23 10:40:00,556.96,556.96,556.23,556.31,3616.0,556.96,556.96,556.23,556.31,3616.0
2020-12-23 10:45:00,556.33,557.49,556.32,556.57,2302.0,556.33,557.49,556.32,556.57,2302.0
2020-12-23 10:50:00,556.62,557.96,556.42,557.96,3950.0,556.62,557.96,556.42,557.96,3950.0
2020-12-23 10:55:00,557.96,558.73,557.61,557.93,2381.0,557.96,558.73,557.61,557.93,2381.0
2020-12-23 11:00:00,558.39,559.0,558.02,558.3,2604.0,558.39,559.0,558.02,558.3,2604.0
2020-12-23 11:05:00,558.41,558.41,557.5,557.72,819.0,558.41,558.41,557.5,557.72,819.0
2020-12-23 11:10:00,557.52,557.58,556.46,556.68,2331.0,557.52,557.58,556.46,556.68,2331.0
2020-12-23 11:15:00,556.75,556.75,555.85,556.29,2433.0,556.75,556.75,555.85,556.29,2433.0
2020-12-23 11:20:00,556.61,556.69,555.71,555.93,5342.0,556.61,556.69,555.71,555.93,5342.0
2020-12-23 11:25:00,555.92,556.61,555.92,556.17,7201.0,555.92,556.61,555.92,556.17,7201.0
2020-12-23 11:30:00,556.3,556.68,555.6,555.88,5299.0,556.3,556.68,555.6,555.88,5299.0
2020-12-23 11:35:00,555.83,556.52,555.81,556.28,3720.0,555.83,556.52,555.81,556.28,3720.0
2020-12-23 11:40:00,556.56,556.67,556.12,556.13,500.0,556.56,556.67,556.12,556.13,500.0
2020-12-23 11:45:00,556.34,556.75,556.18,556.75,839.0,556.34,556.75,556.18,556.75,839.0
2020-12-23 11:50:00,556.63,556.85,556.11,556.11,5348.0,556.63,556.85,556.11,556.11,5348.0
2020-12-23 11:55:00,556.01,556.11,555.17,555.37,15594.0,556.01,556.11,555.17,555.37,15594.0
2020-12-23 12:00:00,555.53,555.86,555.37,555.86,7897.0,555.53,555.86,555.37,555.86,7897.0
2020-12-23 12:05:00,555.45,555.7,554.21,554.86,5778.0,555.45,555.7,554.21,554.86,5778.0
2020-12-23 12:10:00,554.83,556.01,554.81,556.01,6200.0,554.83,556.01,554.81,556.01,6200.0
2020-12-23 12:15:00,556.05,556.05,555.25,555.25,1974.0,556.05,556.05,555.25,555.25,1974.0
2020-12-23 12:20:00,555.56,555.9,555.07,555.08,2192.0,555.56,555.9,555.07,555.08,2192.0
2020-12-23 12:25:00,554.91,555.29,554.22,554.75,6954.0,554.91,555.29,554.22,554.75,6954.0
2020-12-23 12:30:00,555.07,555.25,554.4,554.55,6885.0,555.07,555.25,554.4,554.55,6885.0
2020-12-23 12:35:00,554.57,554.57,554.17,554.19,1401.0,554.57,554.57,554.17,554.19,1401.0
2020-12-23 12:40:00,554.0,554.0,552.95,552.96,2905.0,554.0,554.0,552.95,552.96,2905.0
2020-12-23 12:45:00,552.9,553.21,552.0,552.01,2311.0,552.9,553.21,552.0,552.01,2311.0
2020-12-23 12:50:00,552.0,552.07,550.6,550.9,7816.0,552.0,552.07,550.6,550.9,7816.0
2020-12-23 12:55:00,551.07,551.19,550.19,550.44,7849.0,551.07,551.19,550.19,550.44,7849.0
2020-12-23 13:00:00,550.55,551.73,549.72,551.51,7555.0,550.55,551.73,549.72,551.51,7555.0
2020-12-23 13:05:00,551.32,552.53,551.02,552.31,3609.0,551.32,552.53,551.02,552.31,3609.0
2020-12-23 13:10:00,552.23,553.27,552.1,553.05,1915.0,552.23,553.27,552.1,553.05,1915.0
2020-12-23 13:15:00,552.88,553.32,552.45,553.13,3772.0,552.88,553.32,552.45,553.13,3772.0
2020-12-23 13:20:00,553.08,554.11,553.07,554.11,2895.0,553.08,554.11,553.07,554.11,2895.0
2020-12-23 13:25:00,553.99,554.55,553.76,554.1,5024.0,553.99,554.55,553.76,554.1,5024.0
2020-12-23 13:30:00,554.24,554.27,553.62,553.62,2505.0,554.24,554.27,553.62,553.62,2505.0
2020-12-23 13:35:00,553.61,554.25,553.6,554.24,1817.0,553.61,554.25,553.6,554.24,1817.0
2020-12-23 13:40:00,554.37,554.52,553.93,553.94,3205.0,554.37,554.52,553.93,553.94,3205.0
2020-12-23 13:45:00,554.12,554.18,553.94,554.11,1300.0,554.12,554.18,553.94,554.11,1300.0
2020-12-23 13:50:00,554.48,554.48,553.95,554.21,1231.0,554.48,554.48,553.95,554.21,1231.0
2020-12-23 13:55:00,554.14,554.2,553.85,554.2,902.0,554.14,554.2,553.85,554.2,902.0
2020-12-23 14:00:00,553.45,553.62,553.27,553.32,1400.0,553.45,553.62,553.27,553.32,1400.0
2020-12-23 14:05:00,553.27,553.71,553.27,553.68,1958.0,553.27,553.71,553.27,553.68,1958.0
2020-12-23 14:10:00,553.79,553.79,553.04,553.56,5810.0,553.79,553.79,553.04,553.56,5810.0
2020-12-23 14:15:00,553.33,553.8,553.05,553.27,6695.0,553.33,553.8,553.05,553.27,6695.0
2020-12-23 14:20:00,553.29,554.5,552.93,554.5,6518.0,553.29,554.5,552.93,554.5,6518.0
2020-12-23 14:25:00,554.46,554.81,553.92,554.23,5426.0,554.46,554.81,553.92,554.23,5426.0
2020-12-23 14:30:00,554.52,555.29,554.52,554.7,3331.0,554.52,555.29,554.52,554.7,3331.0
2020-12-23 14:35:00,554.77,555.43,554.77,554.79,3250.0,554.77,555.43,554.77,554.79,3250.0
2020-12-23 14:40:00,554.91,555.04,554.19,554.19,1513.0,554.91,555.04,554.19,554.19,1513.0
2020-12-23 14:45:00,554.49,554.75,554.29,554.4,3366.0,554.49,554.75,554.29,554.4,3366.0
2020-12-23 14:50:00,554.33,554.47,553.75,553.85,4842.0,554.33,554.47,553.75,553.85,4842.0
2020-12-23 14:55:00,553.95,554.11,553.81,553.93,1586.0,553.95,554.11,553.81,553.93,1586.0
2020-12-23 15:00:00,553.82,554.6,553.46,554.48,2201.0,553.82,554.6,553.46,554.48,2201.0
2020-12-23 15:05:00,554.37,554.74,554.34,554.48,1557.0,554.37,554.74,554.34,554.48,1557.0
2020-12-23 15:10:00,554.47,554.89,554.13,554.2,4152.0,554.47,554.89,554.13,554.2,4152.0
2020-12-23 15:15:00,554.03,554.96,554.02,554.12,12629.0,554.03,554.96,554.02,554.12,12629.0
2020-12-23 15:20:00,554.3,554.3,553.22,553.44,3457.0,554.3,554.3,553.22,553.44,3457.0
2020-12-23 15:25:00,553.32,553.56,552.76,552.82,4980.0,553.32,553.56,552.76,552.82,4980.0
2020-12-23 15:30:00,552.74,553.43,552.59,553.29,6043.0,552.74,553.43,552.59,553.29,6043.0
2020-12-23 15:35:00,553.34,553.34,552.41,552.46,4902.0,553.34,553.34,552.41,552.46,4902.0
2020-12-23 15:40:00,552.68,552.68,551.86,552.5,5674.0,552.68,552.68,551.86,552.5,5674.0
2020-12-23 15:45:00,552.63,552.93,551.9,552.23,14485.0,552.63,552.93,551.9,552.23,14485.0
2020-12-23 15:50:00,552.24,552.35,550.03,550.2,13665.0,552.24,552.35,550.03,550.2,13665.0
2020-12-23 15:55:00,550.05,551.02,550.0,550.34,43202.0,550.05,551.02,550.0,550.34,43202.0
2020-12-24 09:30:00,554.02,557.71,553.05,557.71,18402.0,554.02,557.71,553.05,557.71,18402.0
2020-12-24 09:35:00,558.31,559.07,556.81,559.05,10243.0,558.31,559.07,556.81,559.05,10243.0
2020-12-24 09:40:00,559.05,559.38,556.54,556.54,5873.0,559.05,559.38,556.54,556.54,5873.0
2020-12-24 09:45:00,557.57,559.42,557.05,558.47,6845.0,557.57,559.42,557.05,558.47,6845.0
2020-12-24 09:50:00,559.38,560.54,558.96,559.67,5756.0,559.38,560.54,558.96,559.67,5756.0
2020-12-24 09:55:00,559.7,559.7,557.05,558.1,10595.0,559.7,559.7,557.05,558.1,10595.0
2020-12-24 10:00:00,557.87,558.78,555.99,556.0,4415.0,557.87,558.78,555.99,556.0,4415.0
2020-12-24 10:05:00,556.11,557.63,555.5,557.61,7516.0,556.11,557.63,555.5,557.61,7516.0
2020-12-24 10:10:00,557.63,558.17,556.0,556.0,3837.0,557.63,558.17,556.0,556.0,3837.0
2020-12-24 10:15:00,556.36,556.98,555.71,555.99,5243.0,556.36,556.98,555.71,555.99,5243.0
2020-12-24 10:20:00,556.46,556.97,555.03,556.43,10005.0,556.46,556.97,555.03,556.43,10005.0
2020-12-24 10:25:00,556.88,558.02,556.66,556.66,4806.0,556.88,558.02,556.66,556.66,4806.0
2020-12-24 10:30:00,556.88,558.59,556.54,558.34,7389.0,556.88,558.59,556.54,558.34,7389.0
2020-12-24 10:35:00,558.67,559.66,558.66,559.07,16784.0,558.67,559.66,558.66,559.07,16784.0
2020-12-24 10:40:00,558.86,558.89,557.76,557.77,5919.0,558.86,558.89,557.76,557.77,5919.0
2020-12-24 10:45:00,558.25,558.44,557.36,557.61,6232.0,558.25,558.44,557.36,557.61,6232.0
2020-12-24 10:50:00,557.62,557.87,556.2,556.2,6335.0,557.62,557.87,556.2,556.2,6335.0
2020-12-24 10:55:00,556.2,556.2,554.38,554.38,2831.0,556.2,556.2,554.38,554.38,2831.0
2020-12-24 11:00:00,553.89,554.59,553.61,554.51,13039.0,553.89,554.59,553.61,554.51,13039.0
2020-12-24 11:05:00,554.35,554.6,553.57,554.25,16656.0,554.35,554.6,553.57,554.25,16656.0
2020-12-24 11:10:00,554.25,555.92,554.22,555.29,9560.0,554.25,555.92,554.22,555.29,9560.0
2020-12-24 11:15:00,556.02,556.13,555.2,555.89,4692.0,556.02,556.13,555.2,555.89,4692.0
2020-12-24 11:20:00,555.76,556.67,554.09,554.09,4000.0,555.76,556.67,554.09,554.09,4000.0
2020-12-24 11:25:00,554.92,555.29,554.39,554.44,4704.0,554.92,555.29,554.39,554.44,4704.0
2020-12-24 11:30:00,554.08,555.26,553.62,555.26,3934.0,554.08,555.26,553.62,555.26,3934.0
2020-12-24 11:35:00,555.4,555.71,554.54,555.04,5630.0,555.4,555.71,554.54,555.04,5630.0
2020-12-24 11:40:00,555.2,555.82,555.16,555.55,4249.0,555.2,555.82,555.16,555.55,4249.0
2020-12-24 11:45:00,555.4,555.43,554.43,555.04,4226.0,555.4,555.43,554.43,555.04,4226.0
2020-12-24 11:50:00,555.54,555.54,554.35,554.75,4048.0,555.54,555.54,554.35,554.75,4048.0
2020-12-24 11:55:00,554.6,554.87,554.34,554.65,2494.0,554.6,554.87,554.34,554.65,2494.0
2020-12-24 12:00:00,554.6,554.6,553.36,553.36,5000.0,554.6,554.6,553.36,553.36,5000.0
2020-12-24 12:05:00,553.2,553.97,552.79,553.97,7665.0,553.2,553.97,552.79,553.97,7665.0
2020-12-24 12:10:00,553.99,555.3,553.99,555.01,5647.0,553.99,555.3,553.99,555.01,5647.0
2020-12-24 12:15:00,554.84,555.29,554.51,555.29,3312.0,554.84,555.29,554.51,555.29,3312.0
2020-12-24 12:20:00,554.91,555.24,554.28,554.71,5946.0,554.91,555.24,554.28,554.71,5946.0
2020-12-24 12:25:00,554.82,555.57,554.46,554.71,8021.0,554.82,555.57,554.46,554.71,8021.0
2020-12-24 12:30:00,554.64,554.64,553.65,553.71,13428.0,554.64,554.64,553.65,553.71,13428.0
2020-12-24 12:35:00,553.65,554.01,553.12,553.12,6567.0,553.65,554.01,553.12,553.12,6567.0
2020-12-24 12:40:00,553.26,553.66,552.74,553.25,9646.0,553.26,553.66,552.74,553.25,9646.0
2020-12-24 12:45:00,553.48,554.15,553.45,553.93,6929.0,553.48,554.15,553.45,553.93,6929.0
2020-12-24 12:50:00,554.07,554.55,553.37,553.76,12082.0,554.07,554.55,553.37,553.76,12082.0
2020-12-24 12:55:00,554.23,554.63,553.1,554.63,18408.0,554.23,554.63,553.1,554.63,18408.0
2020-12-28 09:30:00,563.0,563.0,556.08,557.77,24107.0,563.0,563.0,556.08,557.77,24107.0
2020-12-28 09:35:00,557.09,557.09,555.09,555.38,3043.0,557.09,557.09,555.09,555.38,3043.0
2020-12-28 09:40:00,556.21,556.21,551.73,552.01,13336.0,556.21,556.21,551.73,552.01,13336.0
2020-12-28 09:45:00,551.84,552.18,549.13,549.85,6872.0,551.84,552.18,549.13,549.85,6872.0
2020-12-28 09:50:00,549.52,549.99,547.59,549.41,9305.0,549.52,549.99,547.59,549.41,9305.0
2020-12-28 09:55:00,549.43,550.79,549.09,549.55,7692.0,549.43,550.79,549.09,549.55,7692.0
2020-12-28 10:00:00,549.52,549.91,548.35,548.55,3717.0,549.52,549.91,548.35,548.55,3717.0
2020-12-28 10:05:00,548.26,548.31,544.22,545.27,10844.0,548.26,548.31,544.22,545.27,10844.0
2020-12-28 10:10:00,545.27,545.96,542.37,543.36,11279.0,545.27,545.96,542.37,543.36,11279.0
2020-12-28 10:15:00,543.28,544.05,540.9,541.76,7532.0,543.28,544.05,540.9,541.76,7532.0
2020-12-28 10:20:00,541.15,543.36,540.97,543.3,15511.0,541.15,543.36,540.97,543.3,15511.0
2020-12-28 10:25:00,543.12,543.71,541.83,542.51,20697.0,543.12,543.71,541.83,542.51,20697.0
2020-12-28 10:30:00,542.75,544.73,542.74,543.09,21577.0,542.75,544.73,542.74,543.09,21577.0
2020-12-28 10:35:00,543.13,545.75,543.0,545.49,6376.0,543.13,545.75,543.0,545.49,6376.0
2020-12-28 10:40:00,545.51,546.22,544.96,545.14,10066.0,545.51,546.22,544.96,545.14,10066.0
2020-12-28 10:45:00,545.4,545.91,545.03,545.03,6371.0,545.4,545.91,545.03,545.03,6371.0
2020-12-28 10:50:00,544.83,545.37,544.44,544.97,3690.0,544.83,545.37,544.44,544.97,3690.0
2020-12-28 10:55:00,545.28,546.53,544.99,546.53,6273.0,545.28,546.53,544.99,546.53,6273.0
2020-12-28 11:00:00,546.61,546.95,545.66,545.94,6968.0,546.61,546.95,545.66,545.94,6968.0
2020-12-28 11:05:00,545.93,546.47,545.36,545.55,5676.0,545.93,546.47,545.36,545.55,5676.0
2020-12-28 11:10:00,545.72,545.88,544.69,545.25,3717.0,545.72,545.88,544.69,545.25,3717.0
2020-12-28 11:15:00,544.81,544.92,543.62,544.76,5046.0,544.81,544.92,543.62,544.76,5046.0
2020-12-28 11:20:00,544.65,545.07,544.36,544.53,2547.0,544.65,545.07,544.36,544.53,2547.0
2020-12-28 11:25:00,544.63,545.48,544.63,545.07,3468.0,544.63,545.48,544.63,545.07,3468.0
2020-12-28 11:30:00,544.99,545.36,544.94,545.33,2375.0,544.99,545.36,544.94,545.33,2375.0
2020-12-28 11:35:00,545.07,545.27,544.42,545.07,3332.0,545.07,545.27,544.42,545.07,3332.0
2020-12-28 11:40:00,544.96,545.3,544.46,544.64,1726.0,544.96,545.3,544.46,544.64,1726.0
2020-12-28 11:45:00,544.5,544.55,544.05,544.34,1051.0,544.5,544.55,544.05,544.34,1051.0
2020-12-28 11:50:00,543.59,544.19,543.06,544.08,4410.0,543.59,544.19,543.06,544.08,4410.0
2020-12-28 11:55:00,544.0,544.12,543.61,543.63,915.0,544.0,544.12,543.61,543.63,915.0
2020-12-28 12:00:00,543.7,543.7,542.24,543.16,5304.0,543.7,543.7,542.24,543.16,5304.0
2020-12-28 12:05:00,543.71,544.68,543.58,544.68,4401.0,543.71,544.68,543.58,544.68,4401.0
2020-12-28 12:10:00,544.31,544.31,543.9,544.26,1418.0,544.31,544.31,543.9,544.26,1418.0
2020-12-28 12:15:00,544.05,544.76,544.05,544.76,1727.0,544.05,544.76,544.05,544.76,1727.0
2020-12-28 12:20:00,545.25,545.33,544.61,544.92,1851.0,545.25,545.33,544.61,544.92,1851.0
2020-12-28 12:25:00,544.78,546.11,544.61,546.11,1767.0,544.78,546.11,544.61,546.11,1767.0
2020-12-28 12:30:00,545.92,546.17,545.57,546.0,4027.0,545.92,546.17,545.57,546.0,4027.0
2020-12-28 12:35:00,546.11,546.79,546.11,546.58,5221.0,546.11,546.79,546.11,546.58,5221.0
2020-12-28 12:40:00,546.43,546.67,545.4,545.4,15074.0,546.43,546.67,545.4,545.4,15074.0
2020-12-28 12:45:00,545.49,545.76,545.22,545.28,1741.0,545.49,545.76,545.22,545.28,1741.0
2020-12-28 12:50:00,545.56,545.56,544.59,544.8,2390.0,545.56,545.56,544.59,544.8,2390.0
2020-12-28 12:55:00,544.58,545.04,544.51,544.86,4066.0,544.58,545.04,544.51,544.86,4066.0
2020-12-28 13:00:00,544.75,544.75,544.2,544.38,2840.0,544.75,544.75,544.2,544.38,2840.0
2020-12-28 13:05:00,544.77,545.04,544.45,545.04,4154.0,544.77,545.04,544.45,545.04,4154.0
2020-12-28 13:10:00,544.82,544.89,544.45,544.45,801.0,544.82,544.89,544.45,544.45,801.0
2020-12-28 13:15:00,544.65,544.91,544.48,544.91,400.0,544.65,544.91,544.48,544.91,400.0
2020-12-28 13:20:00,545.04,545.42,544.86,545.07,2400.0,545.04,545.42,544.86,545.07,2400.0
2020-12-28 13:25:00,544.84,546.28,544.72,546.03,6112.0,544.84,546.28,544.72,546.03,6112.0
2020-12-28 13:30:00,546.05,546.43,545.87,546.21,3460.0,546.05,546.43,545.87,546.21,3460.0
2020-12-28 13:35:00,546.34,547.26,546.32,547.09,6013.0,546.34,547.26,546.32,547.09,6013.0
2020-12-28 13:40:00,546.95,547.19,546.84,546.89,1670.0,546.95,547.19,546.84,546.89,1670.0
2020-12-28 13:45:00,546.89,547.19,546.45,546.46,4667.0,546.89,547.19,546.45,546.46,4667.0
2020-12-28 13:50:00,546.47,546.66,545.99,546.03,8543.0,546.47,546.66,545.99,546.03,8543.0
2020-12-28 13:55:00,546.11,546.26,545.2,545.49,17805.0,546.11,546.26,545.2,545.49,17805.0
2020-12-28 14:00:00,545.54,545.54,545.07,545.13,15001.0,545.54,545.54,545.07,545.13,15001.0
2020-12-28 14:05:00,545.2,545.21,544.54,544.97,4320.0,545.2,545.21,544.54,544.97,4320.0
2020-12-28 14:10:00,545.0,545.19,544.73,544.74,3716.0,545.0,545.19,544.73,544.74,3716.0
2020-12-28 14:15:00,544.77,545.3,544.66,545.24,3016.0,544.77,545.3,544.66,545.24,3016.0
2020-12-28 14:20:00,545.26,545.26,544.67,544.77,4412.0,545.26,545.26,544.67,544.77,4412.0
2020-12-28 14:25:00,544.66,544.86,544.37,544.61,4452.0,544.66,544.86,544.37,544.61,4452.0
2020-12-28 14:30:00,544.48,544.82,544.33,544.82,2004.0,544.48,544.82,544.33,544.82,2004.0
2020-12-28 14:35:00,544.53,544.82,543.95,543.95,3591.0,544.53,544.82,543.95,543.95,3591.0
2020-12-28 14:40:00,544.06,544.26,544.02,544.09,3481.0,544.06,544.26,544.02,544.09,3481.0
2020-12-28 14:45:00,543.97,544.46,543.97,544.07,3437.0,543.97,544.46,543.97,544.07,3437.0
2020-12-28 14:50:00,544.1,544.59,543.87,544.12,2560.0,544.1,544.59,543.87,544.12,2560.0
2020-12-28 14:55:00,543.96,544.21,543.85,543.85,2047.0,543.96,544.21,543.85,543.85,2047.0
2020-12-28 15:00:00,544.11,545.49,543.98,545.32,5197.0,544.11,545.49,543.98,545.32,5197.0
2020-12-28 15:05:00,545.07,545.26,544.85,545.05,2921.0,545.07,545.26,544.85,545.05,2921.0
2020-12-28 15:10:00,545.06,545.35,545.05,545.05,5001.0,545.06,545.35,545.05,545.05,5001.0
2020-12-28 15:15:00,544.88,544.89,544.54,544.62,1545.0,544.88,544.89,544.54,544.62,1545.0
2020-12-28 15:20:00,544.75,545.11,544.1,545.11,6788.0,544.75,545.11,544.1,545.11,6788.0
2020-12-28 15:25:00,544.97,544.99,544.01,544.7,2410.0,544.97,544.99,544.01,544.7,2410.0
2020-12-28 15:30:00,544.58,545.2,544.55,544.76,4558.0,544.58,545.2,544.55,544.76,4558.0
2020-12-28 15:35:00,544.67,544.67,543.65,543.65,5237.0,544.67,544.67,543.65,543.65,5237.0
2020-12-28 15:40:00,543.66,543.91,543.07,543.19,5631.0,543.66,543.91,543.07,543.19,5631.0
2020-12-28 15:45:00,543.3,543.67,543.1,543.33,9259.0,543.3,543.67,543.1,543.33,9259.0
2020-12-28 15:50:00,543.66,544.0,542.86,543.45,12748.0,543.66,544.0,542.86,543.45,12748.0
2020-12-28 15:55:00,543.33,544.01,542.72,543.75,30375.0,543.33,544.01,542.72,543.75,30375.0
2020-12-29 09:30:00,550.22,551.14,548.47,550.13,21381.0,550.22,551.14,548.47,550.13,21381.0
2020-12-29 09:35:00,550.29,550.54,547.25,549.0,5313.0,550.29,550.54,547.25,549.0,5313.0
2020-12-29 09:40:00,549.15,551.43,548.47,549.63,7041.0,549.15,551.43,548.47,549.63,7041.0
2020-12-29 09:45:00,549.52,551.63,549.5,549.57,8012.0,549.52,551.63,549.5,549.57,8012.0
2020-12-29 09:50:00,550.06,550.98,547.47,547.48,4025.0,550.06,550.98,547.47,547.48,4025.0
2020-12-29 09:55:00,547.44,547.57,544.58,545.6,8021.0,547.44,547.57,544.58,545.6,8021.0
2020-12-29 10:00:00,545.6,545.78,543.85,545.1,10966.0,545.6,545.78,543.85,545.1,10966.0
2020-12-29 10:05:00,545.03,545.04,543.75,544.23,6043.0,545.03,545.04,543.75,544.23,6043.0
2020-12-29 10:10:00,544.07,544.07,541.74,541.77,10092.0,544.07,544.07,541.74,541.77,10092.0
2020-12-29 10:15:00,542.11,544.15,542.01,543.39,8061.0,542.11,544.15,542.01,543.39,8061.0
2020-12-29 10:20:00,544.25,546.07,544.25,545.8,3032.0,544.25,546.07,544.25,545.8,3032.0
2020-12-29 10:25:00,545.88,545.88,544.24,545.44,5552.0,545.88,545.88,544.24,545.44,5552.0
2020-12-29 10:30:00,545.6,546.97,545.56,546.78,6554.0,545.6,546.97,545.56,546.78,6554.0
2020-12-29 10:35:00,546.41,547.12,545.73,546.23,4495.0,546.41,547.12,545.73,546.23,4495.0
2020-12-29 10:40:00,546.57,547.34,546.19,546.56,6498.0,546.57,547.34,546.19,546.56,6498.0
2020-12-29 10:45:00,546.21,546.78,545.0,546.51,3549.0,546.21,546.78,545.0,546.51,3549.0
2020-12-29 10:50:00,546.48,547.19,546.14,546.82,6017.0,546.48,547.19,546.14,546.82,6017.0
2020-12-29 10:55:00,546.92,547.95,546.92,546.94,2771.0,546.92,547.95,546.92,546.94,2771.0
2020-12-29 11:00:00,546.86,547.61,546.86,547.34,11718.0,546.86,547.61,546.86,547.34,11718.0
2020-12-29 11:05:00,547.5,547.51,546.22,546.86,4939.0,547.5,547.51,546.22,546.86,4939.0
2020-12-29 11:10:00,546.82,546.86,545.67,546.0,3869.0,546.82,546.86,545.67,546.0,3869.0
2020-12-29 11:15:00,545.74,545.75,544.19,544.5,2512.0,545.74,545.75,544.19,544.5,2512.0
2020-12-29 11:20:00,544.64,546.09,544.3,545.7,6485.0,544.64,546.09,544.3,545.7,6485.0
2020-12-29 11:25:00,545.21,546.0,545.14,545.59,4811.0,545.21,546.0,545.14,545.59,4811.0
2020-12-29 11:30:00,545.72,545.72,544.27,544.68,6227.0,545.72,545.72,544.27,544.68,6227.0
2020-12-29 11:35:00,544.42,544.6,543.45,543.57,7603.0,544.42,544.6,543.45,543.57,7603.0
2020-12-29 11:40:00,543.63,543.63,542.48,542.85,5009.0,543.63,543.63,542.48,542.85,5009.0
2020-12-29 11:45:00,543.13,543.53,542.32,543.43,7969.0,543.13,543.53,542.32,543.43,7969.0
2020-12-29 11:50:00,543.31,543.31,542.05,542.05,3190.0,543.31,543.31,542.05,542.05,3190.0
2020-12-29 11:55:00,542.01,542.95,541.67,542.95,5638.0,542.01,542.95,541.67,542.95,5638.0
2020-12-29 12:00:00,542.92,543.37,542.62,542.88,5277.0,542.92,543.37,542.62,542.88,5277.0
2020-12-29 12:05:00,542.71,543.17,542.27,543.0,5424.0,542.71,543.17,542.27,543.0,5424.0
2020-12-29 12:10:00,543.01,543.36,542.37,543.24,4868.0,543.01,543.36,542.37,543.24,4868.0
2020-12-29 12:15:00,543.4,543.4,541.93,541.93,4833.0,543.4,543.4,541.93,541.93,4833.0
2020-12-29 12:20:00,542.08,542.53,541.64,541.95,5444.0,542.08,542.53,541.64,541.95,5444.0
2020-12-29 12:25:00,541.96,542.92,541.56,542.53,6581.0,541.96,542.92,541.56,542.53,6581.0
2020-12-29 12:30:00,542.34,542.38,541.6,542.0,3173.0,542.34,542.38,541.6,542.0,3173.0
2020-12-29 12:35:00,542.01,542.22,541.55,541.55,2993.0,542.01,542.22,541.55,541.55,2993.0
2020-12-29 12:40:00,541.53,541.68,540.95,541.23,12776.0,541.53,541.68,540.95,541.23,12776.0
2020-12-29 12:45:00,541.23,541.26,539.58,539.82,9316.0,541.23,541.26,539.58,539.82,9316.0
2020-12-29 12:50:00,539.61,540.13,539.3,539.52,8433.0,539.61,540.13,539.3,539.52,8433.0
2020-12-29 12:55:00,539.58,541.92,539.57,541.68,8666.0,539.58,541.92,539.57,541.68,8666.0
2020-12-29 13:00:00,541.47,541.52,540.59,540.76,8907.0,541.47,541.52,540.59,540.76,8907.0
2020-12-29 13:05:00,540.81,541.76,540.72,541.75,9701.0,540.81,541.76,540.72,541.75,9701.0
2020-12-29 13:10:00,541.7,541.94,541.27,541.68,3630.0,541.7,541.94,541.27,541.68,3630.0
2020-12-29 13:15:00,541.86,542.73,541.85,542.68,2755.0,541.86,542.73,541.85,542.68,2755.0
2020-12-29 13:20:00,542.73,543.41,542.73,543.38,3988.0,542.73,543.41,542.73,543.38,3988.0
2020-12-29 13:25:00,543.47,543.79,543.16,543.38,4407.0,543.47,543.79,543.16,543.38,4407.0
2020-12-29 13:30:00,543.65,543.87,543.27,543.27,3471.0,543.65,543.87,543.27,543.27,3471.0
2020-12-29 13:35:00,543.34,543.36,543.05,543.11,3207.0,543.34,543.36,543.05,543.11,3207.0
2020-12-29 13:40:00,543.31,544.14,543.17,544.13,3246.0,543.31,544.14,543.17,544.13,3246.0
2020-12-29 13:45:00,544.34,544.44,543.84,543.84,9322.0,544.34,544.44,543.84,543.84,9322.0
2020-12-29 13:50:00,543.89,544.74,543.51,544.58,1798.0,543.89,544.74,543.51,544.58,1798.0
2020-12-29 13:55:00,544.7,545.27,544.57,545.15,3400.0,544.7,545.27,544.57,545.15,3400.0
2020-12-29 14:00:00,545.16,545.43,544.06,544.28,6340.0,545.16,545.43,544.06,544.28,6340.0
2020-12-29 14:05:00,544.13,544.59,544.11,544.11,4807.0,544.13,544.59,544.11,544.11,4807.0
2020-12-29 14:10:00,544.04,544.95,544.04,544.89,3559.0,544.04,544.95,544.04,544.89,3559.0
2020-12-29 14:15:00,544.82,545.48,544.8,545.48,4728.0,544.82,545.48,544.8,545.48,4728.0
2020-12-29 14:20:00,545.39,545.77,544.4,544.58,3643.0,545.39,545.77,544.4,544.58,3643.0
2020-12-29 14:25:00,544.78,544.88,544.07,544.36,4519.0,544.78,544.88,544.07,544.36,4519.0
2020-12-29 14:30:00,544.13,544.7,544.12,544.6,3898.0,544.13,544.7,544.12,544.6,3898.0
2020-12-29 14:35:00,544.61,544.7,543.75,544.69,6761.0,544.61,544.7,543.75,544.69,6761.0
2020-12-29 14:40:00,544.79,544.79,544.07,544.7,3621.0,544.79,544.79,544.07,544.7,3621.0
2020-12-29 14:45:00,544.72,544.72,544.29,544.46,1801.0,544.72,544.72,544.29,544.46,1801.0
2020-12-29 14:50:00,544.47,545.39,544.46,545.04,6062.0,544.47,545.39,544.46,545.04,6062.0
2020-12-29 14:55:00,545.1,545.94,545.1,545.52,4955.0,545.1,545.94,545.1,545.52,4955.0
2020-12-29 15:00:00,545.61,546.16,545.28,545.43,5424.0,545.61,546.16,545.28,545.43,5424.0
2020-12-29 15:05:00,545.54,546.04,545.48,545.6,3610.0,545.54,546.04,545.48,545.6,3610.0
2020-12-29 15:10:00,545.8,546.05,545.72,545.91,5544.0,545.8,546.05,545.72,545.91,5544.0
2020-12-29 15:15:00,545.78,546.0,545.64,545.8,5515.0,545.78,546.0,545.64,545.8,5515.0
2020-12-29 15:20:00,545.86,546.07,545.75,545.96,6950.0,545.86,546.07,545.75,545.96,6950.0
2020-12-29 15:25:00,546.01,546.07,545.51,545.95,5691.0,546.01,546.07,545.51,545.95,5691.0
2020-12-29 15:30:00,546.02,546.1,545.42,546.0,8635.0,546.02,546.1,545.42,546.0,8635.0
2020-12-29 15:35:00,546.2,546.2,545.39,545.79,4473.0,546.2,546.2,545.39,545.79,4473.0
2020-12-29 15:40:00,545.69,546.09,545.56,546.09,5171.0,545.69,546.09,545.56,546.09,5171.0
2020-12-29 15:45:00,546.04,546.33,545.48,545.56,9657.0,546.04,546.33,545.48,545.56,9657.0
2020-12-29 15:50:00,545.69,546.04,545.43,545.61,9638.0,545.69,546.04,545.43,545.61,9638.0
2020-12-29 15:55:00,545.81,546.49,545.66,545.66,32999.0,545.81,546.49,545.66,545.66,32999.0
2020-12-30 09:30:00,550.82,552.0,546.52,546.52,15846.0,550.82,552.0,546.52,546.52,15846.0
2020-12-30 09:35:00,546.52,549.11,545.0,546.99,4897.0,546.52,549.11,545.0,546.99,4897.0
2020-12-30 09:40:00,546.08,547.28,544.98,546.81,3619.0,546.08,547.28,544.98,546.81,3619.0
2020-12-30 09:45:00,546.71,546.74,545.51,546.39,2157.0,546.71,546.74,545.51,546.39,2157.0
2020-12-30 09:50:00,546.11,546.27,544.92,545.06,3324.0,546.11,546.27,544.92,545.06,3324.0
2020-12-30 09:55:00,544.7,547.21,544.7,545.91,11346.0,544.7,547.21,544.7,545.91,11346.0
2020-12-30 10:00:00,546.34,547.0,545.37,546.67,21535.0,546.34,547.0,545.37,546.67,21535.0
2020-12-30 10:05:00,546.74,546.99,545.32,545.73,3238.0,546.74,546.99,545.32,545.73,3238.0
2020-12-30 10:10:00,546.27,547.22,546.27,546.99,1013.0,546.27,547.22,546.27,546.99,1013.0
2020-12-30 10:15:00,546.47,548.07,546.47,547.54,2150.0,546.47,548.07,546.47,547.54,2150.0
2020-12-30 10:20:00,547.57,548.59,547.41,548.34,3301.0,547.57,548.59,547.41,548.34,3301.0
2020-12-30 10:25:00,547.75,547.75,547.15,547.67,1400.0,547.75,547.75,547.15,547.67,1400.0
2020-12-30 10:30:00,547.37,547.41,546.49,547.06,2452.0,547.37,547.41,546.49,547.06,2452.0
2020-12-30 10:35:00,546.89,546.91,544.66,544.66,2113.0,546.89,546.91,544.66,544.66,2113.0
2020-12-30 10:40:00,545.49,545.81,545.16,545.65,3134.0,545.49,545.81,545.16,545.65,3134.0
2020-12-30 10:45:00,545.87,547.0,545.47,547.0,1205.0,545.87,547.0,545.47,547.0,1205.0
2020-12-30 10:50:00,546.73,546.9,546.71,546.71,563.0,546.73,546.9,546.71,546.71,563.0
2020-12-30 10:55:00,546.07,546.68,545.06,546.12,3338.0,546.07,546.68,545.06,546.12,3338.0
2020-12-30 11:00:00,546.39,546.39,545.65,545.7,2854.0,546.39,546.39,545.65,545.7,2854.0
2020-12-30 11:05:00,546.17,546.7,546.17,546.33,1346.0,546.17,546.7,546.17,546.33,1346.0
2020-12-30 11:10:00,546.45,547.16,546.1,547.0,2634.0,546.45,547.16,546.1,547.0,2634.0
2020-12-30 11:15:00,547.2,547.33,546.8,547.04,900.0,547.2,547.33,546.8,547.04,900.0
2020-12-30 11:20:00,546.88,547.55,546.81,547.38,4020.0,546.88,547.55,546.81,547.38,4020.0
2020-12-30 11:25:00,547.47,548.37,547.46,547.96,1500.0,547.47,548.37,547.46,547.96,1500.0
2020-12-30 11:30:00,547.63,548.49,547.39,548.49,1280.0,547.63,548.49,547.39,548.49,1280.0
2020-12-30 11:35:00,548.49,548.59,548.08,548.33,2401.0,548.49,548.59,548.08,548.33,2401.0
2020-12-30 11:40:00,548.34,548.34,547.7,547.7,800.0,548.34,548.34,547.7,547.7,800.0
2020-12-30 11:45:00,547.25,547.25,546.77,546.8,700.0,547.25,547.25,546.77,546.8,700.0
2020-12-30 11:50:00,546.44,548.17,546.44,548.17,4305.0,546.44,548.17,546.44,548.17,4305.0
2020-12-30 11:55:00,548.26,548.58,547.45,547.5,4176.0,548.26,548.58,547.45,547.5,4176.0
2020-12-30 12:00:00,547.52,548.03,547.43,548.02,5062.0,547.52,548.03,547.43,548.02,5062.0
2020-12-30 12:05:00,548.05,548.24,547.79,547.93,1449.0,548.05,548.24,547.79,547.93,1449.0
2020-12-30 12:10:00,547.99,548.13,547.55,547.97,1850.0,547.99,548.13,547.55,547.97,1850.0
2020-12-30 12:15:00,548.07,548.2,547.98,547.98,1324.0,548.07,548.2,547.98,547.98,1324.0
2020-12-30 12:20:00,547.96,548.22,547.62,547.71,903.0,547.96,548.22,547.62,547.71,903.0
2020-12-30 12:25:00,547.69,548.97,547.67,548.3,2657.0,547.69,548.97,547.67,548.3,2657.0
2020-12-30 12:30:00,548.45,548.68,548.17,548.18,2634.0,548.45,548.68,548.17,548.18,2634.0
2020-12-30 12:35:00,548.29,548.4,548.0,548.0,1304.0,548.29,548.4,548.0,548.0,1304.0
2020-12-30 12:40:00,547.52,547.75,547.24,547.24,2820.0,547.52,547.75,547.24,547.24,2820.0
2020-12-30 12:45:00,547.24,547.29,546.92,547.29,780.0,547.24,547.29,546.92,547.29,780.0
2020-12-30 12:50:00,547.03,547.62,546.98,547.62,2924.0,547.03,547.62,546.98,547.62,2924.0
2020-12-30 12:55:00,547.31,548.05,547.29,548.01,2380.0,547.31,548.05,547.29,548.01,2380.0
2020-12-30 13:00:00,548.12,548.27,548.02,548.27,1200.0,548.12,548.27,548.02,548.27,1200.0
2020-12-30 13:05:00,548.29,548.38,547.73,547.73,2119.0,548.29,548.38,547.73,547.73,2119.0
2020-12-30 13:10:00,548.1,548.4,547.79,548.4,1500.0,548.1,548.4,547.79,548.4,1500.0
2020-12-30 13:15:00,548.46,548.59,548.45,548.49,652.0,548.46,548.59,548.45,548.49,652.0
2020-12-30 13:20:00,548.59,549.16,548.59,549.06,1798.0,548.59,549.16,548.59,549.06,1798.0
2020-12-30 13:25:00,549.15,549.16,548.62,548.71,1804.0,549.15,549.16,548.62,548.71,1804.0
2020-12-30 13:30:00,548.91,549.22,548.7,549.14,1327.0,548.91,549.22,548.7,549.14,1327.0
2020-12-30 13:35:00,549.3,549.76,549.28,549.75,1626.0,549.3,549.76,549.28,549.75,1626.0
2020-12-30 13:40:00,549.49,550.0,549.4,549.78,2534.0,549.49,550.0,549.4,549.78,2534.0
2020-12-30 13:45:00,549.69,550.33,549.68,549.99,1322.0,549.69,550.33,549.68,549.99,1322.0
2020-12-30 13:50:00,549.8,549.96,549.23,549.23,1200.0,549.8,549.96,549.23,549.23,1200.0
2020-12-30 13:55:00,549.07,550.04,549.07,549.69,1400.0,549.07,550.04,549.07,549.69,1400.0
2020-12-30 14:00:00,549.81,549.91,548.86,548.86,2205.0,549.81,549.91,548.86,548.86,2205.0
2020-12-30 14:05:00,548.93,549.35,548.93,549.23,2540.0,548.93,549.35,548.93,549.23,2540.0
2020-12-30 14:10:00,549.23,549.54,548.92,549.21,2190.0,549.23,549.54,548.92,549.21,2190.0
2020-12-30 14:15:00,549.11,549.44,549.08,549.12,2138.0,549.11,549.44,549.08,549.12,2138.0
2020-12-30 14:20:00,549.32,549.83,549.2,549.65,1001.0,549.32,549.83,549.2,549.65,1001.0
2020-12-30 14:25:00,549.62,550.24,549.34,549.7,2402.0,549.62,550.24,549.34,549.7,2402.0
2020-12-30 14:30:00,549.9,549.9,548.83,548.83,1664.0,549.9,549.9,548.83,548.83,1664.0
2020-12-30 14:35:00,548.98,549.43,548.86,549.2,910.0,548.98,549.43,548.86,549.2,910.0
2020-12-30 14:40:00,549.34,549.34,548.39,548.78,2781.0,549.34,549.34,548.39,548.78,2781.0
2020-12-30 14:45:00,548.61,548.64,548.23,548.45,6737.0,548.61,548.64,548.23,548.45,6737.0
2020-12-30 14:50:00,548.2,548.34,547.72,547.77,1951.0,548.2,548.34,547.72,547.77,1951.0
2020-12-30 14:55:00,547.74,548.22,547.73,548.22,2280.0,547.74,548.22,547.73,548.22,2280.0
2020-12-30 15:00:00,548.22,548.22,547.73,547.73,2211.0,548.22,548.22,547.73,547.73,2211.0
2020-12-30 15:05:00,547.69,548.24,547.42,548.24,800.0,547.69,548.24,547.42,548.24,800.0
2020-12-30 15:10:00,548.33,548.33,547.83,548.02,2441.0,548.33,548.33,547.83,548.02,2441.0
2020-12-30 15:15:00,547.9,547.94,547.53,547.85,1500.0,547.9,547.94,547.53,547.85,1500.0
2020-12-30 15:20:00,547.45,548.12,547.45,548.06,2877.0,547.45,548.12,547.45,548.06,2877.0
2020-12-30 15:25:00,547.99,548.21,547.35,547.43,2070.0,547.99,548.21,547.35,547.43,2070.0
2020-12-30 15:30:00,547.59,548.13,547.59,547.79,2436.0,547.59,548.13,547.59,547.79,2436.0
2020-12-30 15:35:00,547.8,548.17,547.46,548.17,4179.0,547.8,548.17,547.46,548.17,4179.0
2020-12-30 15:40:00,548.03,548.42,547.86,548.42,3728.0,548.03,548.42,547.86,548.42,3728.0
2020-12-30 15:45:00,548.23,548.23,547.5,547.65,6967.0,548.23,548.23,547.5,547.65,6967.0
2020-12-30 15:50:00,547.73,548.66,547.73,547.99,15712.0,547.73,548.66,547.73,547.99,15712.0
2020-12-30 15:55:00,547.74,548.97,547.35,547.44,40565.0,547.74,548.97,547.35,547.44,40565.0
2020-12-31 09:30:00,547.01,549.78,547.01,548.12,7630.0,547.01,549.78,547.01,548.12,7630.0
2020-12-31 09:35:00,548.72,548.72,546.31,546.55,2324.0,548.72,548.72,546.31,546.55,2324.0
2020-12-31 09:40:00,546.55,546.55,544.5,545.47,1900.0,546.55,546.55,544.5,545.47,1900.0
2020-12-31 09:45:00,545.98,546.02,544.21,544.58,2713.0,545.98,546.02,544.21,544.58,2713.0
2020-12-31 09:50:00,544.06,545.99,543.92,545.44,3898.0,544.06,545.99,543.92,545.44,3898.0
2020-12-31 09:55:00,545.03,546.94,544.96,546.02,2730.0,545.03,546.94,544.96,546.02,2730.0
2020-12-31 10:00:00,546.6,548.45,546.6,548.44,1742.0,546.6,548.45,546.6,548.44,1742.0
2020-12-31 10:05:00,548.31,548.87,547.32,547.86,2153.0,548.31,548.87,547.32,547.86,2153.0
2020-12-31 10:10:00,547.47,547.98,546.91,547.98,4471.0,547.47,547.98,546.91,547.98,4471.0
2020-12-31 10:15:00,547.97,548.17,547.47,548.17,2124.0,547.97,548.17,547.47,548.17,2124.0
2020-12-31 10:20:00,548.38,548.73,546.94,546.95,2473.0,548.38,548.73,546.94,546.95,2473.0
2020-12-31 10:25:00,546.48,547.35,546.48,547.19,1100.0,546.48,547.35,546.48,547.19,1100.0
2020-12-31 10:30:00,547.36,547.69,545.86,546.49,3708.0,547.36,547.69,545.86,546.49,3708.0
2020-12-31 10:35:00,546.04,546.32,545.93,546.27,1027.0,546.04,546.32,545.93,546.27,1027.0
2020-12-31 10:40:00,547.03,547.03,546.54,546.54,1103.0,547.03,547.03,546.54,546.54,1103.0
2020-12-31 10:45:00,546.58,547.14,546.48,546.82,1839.0,546.58,547.14,546.48,546.82,1839.0
2020-12-31 10:50:00,547.15,547.9,547.15,547.15,1445.0,547.15,547.9,547.15,547.15,1445.0
2020-12-31 10:55:00,546.86,547.34,546.81,546.83,2548.0,546.86,547.34,546.81,546.83,2548.0
2020-12-31 11:00:00,546.9,547.06,546.61,546.67,1214.0,546.9,547.06,546.61,546.67,1214.0
2020-12-31 11:05:00,546.11,546.6,546.11,546.33,1858.0,546.11,546.6,546.11,546.33,1858.0
2020-12-31 11:10:00,546.33,546.71,545.89,546.14,3039.0,546.33,546.71,545.89,546.14,3039.0
2020-12-31 11:15:00,546.49,546.67,546.25,546.67,505.0,546.49,546.67,546.25,546.67,505.0
2020-12-31 11:20:00,546.45,546.72,546.11,546.72,1927.0,546.45,546.72,546.11,546.72,1927.0
2020-12-31 11:25:00,546.67,546.67,546.29,546.38,889.0,546.67,546.67,546.29,546.38,889.0
2020-12-31 11:30:00,546.14,546.28,546.08,546.08,1385.0,546.14,546.28,546.08,546.08,1385.0
2020-12-31 11:35:00,546.07,546.07,544.61,545.32,3150.0,546.07,546.07,544.61,545.32,3150.0
2020-12-31 11:40:00,545.18,545.19,544.4,544.97,1312.0,545.18,545.19,544.4,544.97,1312.0
2020-12-31 11:45:00,544.71,544.96,544.39,544.96,2311.0,544.71,544.96,544.39,544.96,2311.0
2020-12-31 11:50:00,545.06,545.06,544.57,544.61,1777.0,545.06,545.06,544.57,544.61,1777.0
2020-12-31 11:55:00,544.65,544.65,543.71,544.06,1982.0,544.65,544.65,543.71,544.06,1982.0
2020-12-31 12:00:00,544.26,544.41,543.75,544.22,1598.0,544.26,544.41,543.75,544.22,1598.0
2020-12-31 12:05:00,544.4,545.0,544.28,544.99,1596.0,544.4,545.0,544.28,544.99,1596.0
2020-12-31 12:10:00,545.13,545.32,544.71,544.71,1730.0,545.13,545.32,544.71,544.71,1730.0
2020-12-31 12:15:00,544.42,544.89,544.4,544.5,6196.0,544.42,544.89,544.4,544.5,6196.0
2020-12-31 12:20:00,544.47,545.35,544.46,544.55,2734.0,544.47,545.35,544.46,544.55,2734.0
2020-12-31 12:25:00,544.6,544.88,544.44,544.6,900.0,544.6,544.88,544.44,544.6,900.0
2020-12-31 12:30:00,544.56,544.81,544.0,544.03,2269.0,544.56,544.81,544.0,544.03,2269.0
2020-12-31 12:35:00,544.0,544.4,543.76,544.23,2100.0,544.0,544.4,543.76,544.23,2100.0
2020-12-31 12:40:00,544.36,545.2,544.35,545.03,1643.0,544.36,545.2,544.35,545.03,1643.0
2020-12-31 12:45:00,545.26,545.88,545.26,545.79,4804.0,545.26,545.88,545.26,545.79,4804.0
2020-12-31 12:50:00,545.61,546.0,545.57,545.94,1004.0,545.61,546.0,545.57,545.94,1004.0
2020-12-31 12:55:00,545.94,546.37,545.5,546.15,2905.0,545.94,546.37,545.5,546.15,2905.0
2020-12-31 13:00:00,546.31,546.64,546.21,546.53,2500.0,546.31,546.64,546.21,546.53,2500.0
2020-12-31 13:05:00,546.77,547.23,546.77,547.06,2790.0,546.77,547.23,546.77,547.06,2790.0
2020-12-31 13:10:00,546.69,546.94,546.64,546.75,1300.0,546.69,546.94,546.64,546.75,1300.0
2020-12-31 13:15:00,546.65,546.97,546.63,546.75,1200.0,546.65,546.97,546.63,546.75,1200.0
2020-12-31 13:20:00,546.37,547.19,546.37,546.99,1055.0,546.37,547.19,546.37,546.99,1055.0
2020-12-31 13:25:00,547.28,547.45,546.66,547.0,4692.0,547.28,547.45,546.66,547.0,4692.0
2020-12-31 13:30:00,546.76,547.13,546.58,546.85,1660.0,546.76,547.13,546.58,546.85,1660.0
2020-12-31 13:35:00,546.77,547.1,546.63,546.63,1600.0,546.77,547.1,546.63,546.63,1600.0
2020-12-31 13:40:00,546.58,546.58,545.78,546.08,3340.0,546.58,546.58,545.78,546.08,3340.0
2020-12-31 13:45:00,545.95,546.66,545.95,546.01,2109.0,545.95,546.66,545.95,546.01,2109.0
2020-12-31 13:50:00,546.22,546.58,546.03,546.58,1000.0,546.22,546.58,546.03,546.58,1000.0
2020-12-31 13:55:00,546.69,546.69,545.74,545.91,2555.0,546.69,546.69,545.74,545.91,2555.0
2020-12-31 14:00:00,545.13,545.22,544.72,544.98,1100.0,545.13,545.22,544.72,544.98,1100.0
2020-12-31 14:05:00,545.04,545.51,544.75,545.5,2303.0,545.04,545.51,544.75,545.5,2303.0
2020-12-31 14:10:00,545.52,545.53,545.23,545.53,1555.0,545.52,545.53,545.23,545.53,1555.0
2020-12-31 14:15:00,545.76,546.16,545.65,546.08,2718.0,545.76,546.16,545.65,546.08,2718.0
2020-12-31 14:20:00,546.4,546.47,545.91,546.37,2400.0,546.4,546.47,545.91,546.37,2400.0
2020-12-31 14:25:00,545.82,546.03,545.2,545.71,1103.0,545.82,546.03,545.2,545.71,1103.0
2020-12-31 14:30:00,545.71,546.87,545.7,546.21,3100.0,545.71,546.87,545.7,546.21,3100.0
2020-12-31 14:35:00,546.48,546.54,545.62,546.4,3823.0,546.48,546.54,545.62,546.4,3823.0
2020-12-31 14:40:00,546.68,547.06,546.6,546.94,900.0,546.68,547.06,546.6,546.94,900.0
2020-12-31 14:45:00,547.01,547.12,546.58,546.92,1332.0,547.01,547.12,546.58,546.92,1332.0
2020-12-31 14:50:00,546.79,547.1,546.41,546.41,2327.0,546.79,547.1,546.41,546.41,2327.0
2020-12-31 14:55:00,546.45,546.97,546.06,546.97,1600.0,546.45,546.97,546.06,546.97,1600.0
2020-12-31 15:00:00,546.9,547.51,546.64,547.5,4925.0,546.9,547.51,546.64,547.5,4925.0
2020-12-31 15:05:00,547.61,547.72,546.79,547.71,4398.0,547.61,547.72,546.79,547.71,4398.0
2020-12-31 15:10:00,547.85,548.17,547.75,548.01,2237.0,547.85,548.17,547.75,548.01,2237.0
2020-12-31 15:15:00,548.16,548.43,547.76,548.19,4901.0,548.16,548.43,547.76,548.19,4901.0
2020-12-31 15:20:00,548.36,548.43,547.93,548.2,2000.0,548.36,548.43,547.93,548.2,2000.0
2020-12-31 15:25:00,548.57,548.89,547.96,547.96,6861.0,548.57,548.89,547.96,547.96,6861.0
2020-12-31 15:30:00,548.23,548.66,547.93,548.6,3406.0,548.23,548.66,547.93,548.6,3406.0
2020-12-31 15:35:00,548.71,548.95,548.1,548.24,5182.0,548.71,548.95,548.1,548.24,5182.0
2020-12-31 15:40:00,548.24,548.73,548.12,548.64,3265.0,548.24,548.73,548.12,548.64,3265.0
2020-12-31 15:45:00,548.96,549.75,548.44,549.52,8538.0,548.96,549.75,548.44,549.52,8538.0
2020-12-31 15:50:00,549.74,550.26,548.86,549.51,14575.0,549.74,550.26,548.86,549.51,14575.0
2020-12-31 15:55:00,549.59,551.08,549.3,550.42,43589.0,549.59,551.08,549.3,550.42,43589.0
2021-01-04 09:30:00,556.94,557.36,548.04,548.04,40884.0,556.94,557.36,548.04,548.04,40884.0
2021-01-04 09:35:00,547.12,548.0,538.88,539.95,14314.0,547.12,548.0,538.88,539.95,14314.0
2021-01-04 09:40:00,539.81,539.81,535.0,536.68,20714.0,539.81,539.81,535.0,536.68,20714.0
2021-01-04 09:45:00,536.69,539.23,536.0,537.85,15632.0,536.69,539.23,536.0,537.85,15632.0
2021-01-04 09:50:00,538.34,541.37,537.37,541.37,21345.0,538.34,541.37,537.37,541.37,21345.0
2021-01-04 09:55:00,540.97,542.05,539.51,540.52,11109.0,540.97,542.05,539.51,540.52,11109.0
2021-01-04 10:00:00,540.96,541.19,539.89,540.57,11744.0,540.96,541.19,539.89,540.57,11744.0
2021-01-04 10:05:00,540.32,541.76,538.86,539.53,11839.0,540.32,541.76,538.86,539.53,11839.0
2021-01-04 10:10:00,539.8,540.51,538.92,540.42,7566.0,539.8,540.51,538.92,540.42,7566.0
2021-01-04 10:15:00,541.21,542.57,540.97,541.09,8734.0,541.21,542.57,540.97,541.09,8734.0
2021-01-04 10:20:00,541.25,543.45,541.25,542.03,13117.0,541.25,543.45,541.25,542.03,13117.0
2021-01-04 10:25:00,541.59,542.9,541.58,542.34,10588.0,541.59,542.9,541.58,542.34,10588.0
2021-01-04 10:30:00,542.4,542.4,540.25,540.83,6241.0,542.4,542.4,540.25,540.83,6241.0
2021-01-04 10:35:00,540.25,540.3,538.12,538.76,7757.0,540.25,540.3,538.12,538.76,7757.0
2021-01-04 10:40:00,538.81,539.3,538.25,538.45,11994.0,538.81,539.3,538.25,538.45,11994.0
2021-01-04 10:45:00,538.36,538.57,537.51,538.55,5528.0,538.36,538.57,537.51,538.55,5528.0
2021-01-04 10:50:00,538.66,538.98,537.0,537.13,5629.0,538.66,538.98,537.0,537.13,5629.0
2021-01-04 10:55:00,537.26,537.27,533.15,533.24,10464.0,537.26,537.27,533.15,533.24,10464.0
2021-01-04 11:00:00,532.97,534.1,531.43,531.76,8468.0,532.97,534.1,531.43,531.76,8468.0
2021-01-04 11:05:00,531.91,532.68,530.28,531.12,5483.0,531.91,532.68,530.28,531.12,5483.0
2021-01-04 11:10:00,530.87,533.85,530.0,533.11,10890.0,530.87,533.85,530.0,533.11,10890.0
2021-01-04 11:15:00,533.08,535.22,532.53,535.22,6702.0,533.08,535.22,532.53,535.22,6702.0
2021-01-04 11:20:00,535.17,535.68,533.7,534.33,6006.0,535.17,535.68,533.7,534.33,6006.0
2021-01-04 11:25:00,533.77,534.67,533.68,534.22,4163.0,533.77,534.67,533.68,534.22,4163.0
2021-01-04 11:30:00,533.71,534.02,532.5,533.09,5357.0,533.71,534.02,532.5,533.09,5357.0
2021-01-04 11:35:00,533.13,534.43,532.0,534.02,4950.0,533.13,534.43,532.0,534.02,4950.0
2021-01-04 11:40:00,533.58,533.89,531.9,531.93,5043.0,533.58,533.89,531.9,531.93,5043.0
2021-01-04 11:45:00,532.31,533.4,532.28,532.56,4191.0,532.31,533.4,532.28,532.56,4191.0
2021-01-04 11:50:00,532.98,533.37,531.57,531.87,5272.0,532.98,533.37,531.57,531.87,5272.0
2021-01-04 11:55:00,531.66,531.73,529.03,529.35,7390.0,531.66,531.73,529.03,529.35,7390.0
2021-01-04 12:00:00,529.35,530.18,528.4,528.4,9695.0,529.35,530.18,528.4,528.4,9695.0
2021-01-04 12:05:00,528.64,529.36,526.0,526.0,5963.0,528.64,529.36,526.0,526.0,5963.0
2021-01-04 12:10:00,526.62,527.26,525.55,525.58,9370.0,526.62,527.26,525.55,525.58,9370.0
2021-01-04 12:15:00,525.12,527.36,524.6,526.92,7755.0,525.12,527.36,524.6,526.92,7755.0
2021-01-04 12:20:00,527.69,528.86,527.69,528.5,7562.0,527.69,528.86,527.69,528.5,7562.0
2021-01-04 12:25:00,528.63,528.64,526.19,526.65,8967.0,528.63,528.64,526.19,526.65,8967.0
2021-01-04 12:30:00,526.46,527.22,525.76,527.22,5833.0,526.46,527.22,525.76,527.22,5833.0
2021-01-04 12:35:00,527.06,527.08,525.63,525.86,7432.0,527.06,527.08,525.63,525.86,7432.0
2021-01-04 12:40:00,525.51,525.67,522.88,523.26,16366.0,525.51,525.67,522.88,523.26,16366.0
2021-01-04 12:45:00,522.84,523.34,521.51,522.44,8799.0,522.84,523.34,521.51,522.44,8799.0
2021-01-04 12:50:00,522.56,523.57,522.22,523.57,20973.0,522.56,523.57,522.22,523.57,20973.0
2021-01-04 12:55:00,523.71,525.45,523.52,524.1,17508.0,523.71,525.45,523.52,524.1,17508.0
2021-01-04 13:00:00,523.79,524.1,522.8,523.28,10416.0,523.79,524.1,522.8,523.28,10416.0
2021-01-04 13:05:00,523.31,523.46,522.7,523.09,7807.0,523.31,523.46,522.7,523.09,7807.0
2021-01-04 13:10:00,523.07,525.54,523.07,524.99,10735.0,523.07,525.54,523.07,524.99,10735.0
2021-01-04 13:15:00,525.22,525.47,523.42,523.7,16151.0,525.22,525.47,523.42,523.7,16151.0
2021-01-04 13:20:00,523.99,524.56,523.69,523.94,21341.0,523.99,524.56,523.69,523.94,21341.0
2021-01-04 13:25:00,524.0,525.97,523.83,524.56,21141.0,524.0,525.97,523.83,524.56,21141.0
2021-01-04 13:30:00,524.52,524.55,523.01,523.39,7358.0,524.52,524.55,523.01,523.39,7358.0
2021-01-04 13:35:00,523.41,525.06,523.41,524.32,8471.0,523.41,525.06,523.41,524.32,8471.0
2021-01-04 13:40:00,524.2,524.65,523.79,524.16,12028.0,524.2,524.65,523.79,524.16,12028.0
2021-01-04 13:45:00,524.08,524.81,524.07,524.31,21325.0,524.08,524.81,524.07,524.31,21325.0
2021-01-04 13:50:00,524.34,527.09,524.1,526.91,20714.0,524.34,527.09,524.1,526.91,20714.0
2021-01-04 13:55:00,527.44,529.87,527.15,528.57,14609.0,527.44,529.87,527.15,528.57,14609.0
2021-01-04 14:00:00,529.09,529.88,528.81,529.75,9077.0,529.09,529.88,528.81,529.75,9077.0
2021-01-04 14:05:00,529.58,529.75,529.06,529.57,7245.0,529.58,529.75,529.06,529.57,7245.0
2021-01-04 14:10:00,529.4,530.0,528.62,529.58,12652.0,529.4,530.0,528.62,529.58,12652.0
2021-01-04 14:15:00,530.01,530.59,529.19,529.88,4592.0,530.01,530.59,529.19,529.88,4592.0
2021-01-04 14:20:00,529.68,530.13,529.08,529.29,6202.0,529.68,530.13,529.08,529.29,6202.0
2021-01-04 14:25:00,528.99,528.99,528.11,528.63,3786.0,528.99,528.99,528.11,528.63,3786.0
2021-01-04 14:30:00,528.56,528.95,528.0,528.95,9306.0,528.56,528.95,528.0,528.95,9306.0
2021-01-04 14:35:00,529.11,530.12,528.69,529.79,5528.0,529.11,530.12,528.69,529.79,5528.0
2021-01-04 14:40:00,529.87,529.98,528.66,528.66,4504.0,529.87,529.98,528.66,528.66,4504.0
2021-01-04 14:45:00,528.76,529.01,527.54,527.54,8706.0,528.76,529.01,527.54,527.54,8706.0
2021-01-04 14:50:00,528.22,528.24,527.0,527.31,4095.0,528.22,528.24,527.0,527.31,4095.0
2021-01-04 14:55:00,527.31,528.6,526.79,528.5,13680.0,527.31,528.6,526.79,528.5,13680.0
2021-01-04 15:00:00,528.33,529.23,527.55,528.28,15397.0,528.33,529.23,527.55,528.28,15397.0
2021-01-04 15:05:00,527.88,529.21,527.64,528.76,7302.0,527.88,529.21,527.64,528.76,7302.0
2021-01-04 15:10:00,528.77,529.0,527.97,528.96,6098.0,528.77,529.0,527.97,528.96,6098.0
2021-01-04 15:15:00,528.77,529.58,527.82,527.82,10210.0,528.77,529.58,527.82,527.82,10210.0
2021-01-04 15:20:00,528.17,528.29,527.0,527.17,6683.0,528.17,528.29,527.0,527.17,6683.0
2021-01-04 15:25:00,527.04,527.84,526.89,527.72,11662.0,527.04,527.84,526.89,527.72,11662.0
2021-01-04 15:30:00,527.33,529.01,526.64,528.5,5183.0,527.33,529.01,526.64,528.5,5183.0
2021-01-04 15:35:00,528.25,528.9,527.34,527.5,17391.0,528.25,528.9,527.34,527.5,17391.0
2021-01-04 15:40:00,527.33,527.84,526.79,527.28,17442.0,527.33,527.84,526.79,527.28,17442.0
2021-01-04 15:45:00,527.28,527.55,526.88,527.29,26118.0,527.28,527.55,526.88,527.29,26118.0
2021-01-04 15:50:00,527.42,529.52,527.24,527.34,43521.0,527.42,529.52,527.24,527.34,43521.0
2021-01-04 15:55:00,527.38,527.73,525.87,526.62,123245.0,527.38,527.73,525.87,526.62,123245.0
2021-01-05 09:30:00,526.04,528.39,524.8,528.38,25845.0,526.04,528.39,524.8,528.38,25845.0
2021-01-05 09:35:00,528.94,529.62,526.24,527.42,22726.0,528.94,529.62,526.24,527.42,22726.0
2021-01-05 09:40:00,527.58,530.3,527.54,528.28,19563.0,527.58,530.3,527.54,528.28,19563.0
2021-01-05 09:45:00,528.53,529.0,526.79,528.67,12320.0,528.53,529.0,526.79,528.67,12320.0
2021-01-05 09:50:00,529.08,531.0,528.36,530.8,41091.0,529.08,531.0,528.36,530.8,41091.0
2021-01-05 09:55:00,530.98,532.27,530.44,532.1,12169.0,530.98,532.27,530.44,532.1,12169.0
2021-01-05 10:00:00,532.79,533.33,530.17,532.52,6542.0,532.79,533.33,530.17,532.52,6542.0
2021-01-05 10:05:00,532.14,532.87,531.35,532.7,18895.0,532.14,532.87,531.35,532.7,18895.0
2021-01-05 10:10:00,532.59,532.6,530.39,530.85,10463.0,532.59,532.6,530.39,530.85,10463.0
2021-01-05 10:15:00,530.49,531.15,528.35,528.35,11632.0,530.49,531.15,528.35,528.35,11632.0
2021-01-05 10:20:00,528.7,529.74,528.7,529.62,7094.0,528.7,529.74,528.7,529.62,7094.0
2021-01-05 10:25:00,529.92,530.46,529.39,529.97,10004.0,529.92,530.46,529.39,529.97,10004.0
2021-01-05 10:30:00,529.95,530.16,528.13,528.74,10981.0,529.95,530.16,528.13,528.74,10981.0
2021-01-05 10:35:00,528.88,530.11,528.58,530.11,6265.0,528.88,530.11,528.58,530.11,6265.0
2021-01-05 10:40:00,530.11,530.71,529.44,530.0,6812.0,530.11,530.71,529.44,530.0,6812.0
2021-01-05 10:45:00,529.41,530.87,529.2,529.99,5815.0,529.41,530.87,529.2,529.99,5815.0
2021-01-05 10:50:00,530.0,531.55,529.67,531.55,1900.0,530.0,531.55,529.67,531.55,1900.0
2021-01-05 10:55:00,531.05,531.09,529.3,529.3,6133.0,531.05,531.09,529.3,529.3,6133.0
2021-01-05 11:00:00,529.79,530.11,529.57,530.1,2102.0,529.79,530.11,529.57,530.1,2102.0
2021-01-05 11:05:00,529.55,530.42,528.97,529.26,8242.0,529.55,530.42,528.97,529.26,8242.0
2021-01-05 11:10:00,528.82,529.74,528.68,529.54,12604.0,528.82,529.74,528.68,529.54,12604.0
2021-01-05 11:15:00,529.17,529.17,527.36,527.75,3090.0,529.17,529.17,527.36,527.75,3090.0
2021-01-05 11:20:00,527.75,528.6,527.75,528.33,2412.0,527.75,528.6,527.75,528.33,2412.0
2021-01-05 11:25:00,528.01,529.12,527.77,528.89,2751.0,528.01,529.12,527.77,528.89,2751.0
2021-01-05 11:30:00,529.12,529.5,528.6,528.89,4190.0,529.12,529.5,528.6,528.89,4190.0
2021-01-05 11:35:00,528.91,529.02,528.13,528.73,4758.0,528.91,529.02,528.13,528.73,4758.0
2021-01-05 11:40:00,528.64,528.73,527.64,527.89,5504.0,528.64,528.73,527.64,527.89,5504.0
2021-01-05 11:45:00,527.92,528.29,527.5,528.08,12145.0,527.92,528.29,527.5,528.08,12145.0
2021-01-05 11:50:00,528.12,528.5,527.73,527.9,5968.0,528.12,528.5,527.73,527.9,5968.0
2021-01-05 11:55:00,527.92,527.95,527.49,527.68,5164.0,527.92,527.95,527.49,527.68,5164.0
2021-01-05 12:00:00,527.62,527.8,527.02,527.5,3854.0,527.62,527.8,527.02,527.5,3854.0
2021-01-05 12:05:00,527.48,527.95,527.14,527.14,4718.0,527.48,527.95,527.14,527.14,4718.0
2021-01-05 12:10:00,527.13,528.54,527.13,527.51,5297.0,527.13,528.54,527.13,527.51,5297.0
2021-01-05 12:15:00,527.55,527.74,526.52,527.51,11992.0,527.55,527.74,526.52,527.51,11992.0
2021-01-05 12:20:00,527.49,527.58,526.79,526.79,10094.0,527.49,527.58,526.79,526.79,10094.0
2021-01-05 12:25:00,526.98,527.06,526.5,526.59,2870.0,526.98,527.06,526.5,526.59,2870.0
2021-01-05 12:30:00,526.78,526.9,526.52,526.82,2205.0,526.78,526.9,526.52,526.82,2205.0
2021-01-05 12:35:00,526.85,527.3,526.45,527.29,3786.0,526.85,527.3,526.45,527.29,3786.0
2021-01-05 12:40:00,527.23,527.23,526.44,526.7,2203.0,527.23,527.23,526.44,526.7,2203.0
2021-01-05 12:45:00,526.45,526.51,526.11,526.28,3842.0,526.45,526.51,526.11,526.28,3842.0
2021-01-05 12:50:00,526.03,526.51,525.86,526.44,3400.0,526.03,526.51,525.86,526.44,3400.0
2021-01-05 12:55:00,526.51,527.61,526.36,527.61,5300.0,526.51,527.61,526.36,527.61,5300.0
2021-01-05 13:00:00,527.67,527.67,527.05,527.16,3432.0,527.67,527.67,527.05,527.16,3432.0
2021-01-05 13:05:00,527.19,527.73,527.04,527.47,2225.0,527.19,527.73,527.04,527.47,2225.0
2021-01-05 13:10:00,527.31,528.13,527.28,527.89,2400.0,527.31,528.13,527.28,527.89,2400.0
2021-01-05 13:15:00,527.7,527.92,527.52,527.71,2502.0,527.7,527.92,527.52,527.71,2502.0
2021-01-05 13:20:00,527.72,528.24,527.61,527.8,2100.0,527.72,528.24,527.61,527.8,2100.0
2021-01-05 13:25:00,527.6,527.6,526.77,526.98,5040.0,527.6,527.6,526.77,526.98,5040.0
2021-01-05 13:30:00,526.9,527.56,526.84,527.42,3876.0,526.9,527.56,526.84,527.42,3876.0
2021-01-05 13:35:00,527.59,528.62,527.58,528.62,1910.0,527.59,528.62,527.58,528.62,1910.0
2021-01-05 13:40:00,528.66,528.96,528.63,528.76,3120.0,528.66,528.96,528.63,528.76,3120.0
2021-01-05 13:45:00,529.08,529.53,528.92,529.19,3656.0,529.08,529.53,528.92,529.19,3656.0
2021-01-05 13:50:00,529.45,529.47,528.56,528.66,3374.0,529.45,529.47,528.56,528.66,3374.0
2021-01-05 13:55:00,528.43,529.05,528.36,528.56,4032.0,528.43,529.05,528.36,528.56,4032.0
2021-01-05 14:00:00,528.57,529.54,528.24,529.27,7561.0,528.57,529.54,528.24,529.27,7561.0
2021-01-05 14:05:00,529.26,530.2,529.18,529.75,4429.0,529.26,530.2,529.18,529.75,4429.0
2021-01-05 14:10:00,529.69,529.72,528.25,528.26,15660.0,529.69,529.72,528.25,528.26,15660.0
2021-01-05 14:15:00,528.15,528.6,528.0,528.59,9335.0,528.15,528.6,528.0,528.59,9335.0
2021-01-05 14:20:00,528.23,528.5,528.08,528.47,5490.0,528.23,528.5,528.08,528.47,5490.0
2021-01-05 14:25:00,528.25,528.42,527.65,528.12,4620.0,528.25,528.42,527.65,528.12,4620.0
2021-01-05 14:30:00,528.16,529.21,527.92,529.01,9539.0,528.16,529.21,527.92,529.01,9539.0
2021-01-05 14:35:00,528.87,529.64,528.87,529.33,6871.0,528.87,529.64,528.87,529.33,6871.0
2021-01-05 14:40:00,529.43,530.19,526.6,529.2,337211.0,529.43,530.19,526.6,529.2,337211.0
2021-01-05 14:45:00,529.2,529.23,527.99,528.82,7204.0,529.2,529.23,527.99,528.82,7204.0
2021-01-05 14:50:00,528.52,528.85,528.05,528.47,2345.0,528.52,528.85,528.05,528.47,2345.0
2021-01-05 14:55:00,528.15,529.48,528.15,529.25,2832.0,528.15,529.48,528.15,529.25,2832.0
2021-01-05 15:00:00,529.39,529.61,529.05,529.22,10001.0,529.39,529.61,529.05,529.22,10001.0
2021-01-05 15:05:00,529.29,529.95,529.14,529.87,5489.0,529.29,529.95,529.14,529.87,5489.0
2021-01-05 15:10:00,529.92,529.95,529.47,529.73,3344.0,529.92,529.95,529.47,529.73,3344.0
2021-01-05 15:15:00,529.61,530.09,528.99,530.09,12242.0,529.61,530.09,528.99,530.09,12242.0
2021-01-05 15:20:00,530.02,530.09,527.62,527.75,20804.0,530.02,530.09,527.62,527.75,20804.0
2021-01-05 15:25:00,527.72,527.92,527.43,527.51,23789.0,527.72,527.92,527.43,527.51,23789.0
2021-01-05 15:30:00,527.69,528.29,527.48,528.15,16282.0,527.69,528.29,527.48,528.15,16282.0
2021-01-05 15:35:00,528.31,529.33,528.21,528.72,5604.0,528.31,529.33,528.21,528.72,5604.0
2021-01-05 15:40:00,528.81,529.98,528.35,529.98,6023.0,528.81,529.98,528.35,529.98,6023.0
2021-01-05 15:45:00,529.86,530.92,529.86,530.92,8482.0,529.86,530.92,529.86,530.92,8482.0
2021-01-05 15:50:00,530.92,532.14,530.63,531.98,15031.0,530.92,532.14,530.63,531.98,15031.0
2021-01-05 15:55:00,531.8,532.46,531.48,531.84,38016.0,531.8,532.46,531.48,531.84,38016.0
2021-01-06 09:30:00,519.77,520.0,511.16,511.64,56141.0,519.77,520.0,511.16,511.64,56141.0
2021-01-06 09:35:00,511.77,519.64,511.77,518.73,13054.0,511.77,519.64,511.77,518.73,13054.0
2021-01-06 09:40:00,518.06,518.71,516.89,517.5,12171.0,518.06,518.71,516.89,517.5,12171.0
2021-01-06 09:45:00,516.85,517.47,515.44,516.56,11728.0,516.85,517.47,515.44,516.56,11728.0
2021-01-06 09:50:00,516.31,517.1,514.37,515.55,19781.0,516.31,517.1,514.37,515.55,19781.0
2021-01-06 09:55:00,515.81,515.82,511.26,511.65,20321.0,515.81,515.82,511.26,511.65,20321.0
2021-01-06 10:00:00,511.43,513.82,510.97,513.35,18314.0,511.43,513.82,510.97,513.35,18314.0
2021-01-06 10:05:00,512.03,513.21,510.75,512.21,14327.0,512.03,513.21,510.75,512.21,14327.0
2021-01-06 10:10:00,512.44,514.32,511.65,514.32,46450.0,512.44,514.32,511.65,514.32,46450.0
2021-01-06 10:15:00,514.34,515.05,513.79,514.22,18629.0,514.34,515.05,513.79,514.22,18629.0
2021-01-06 10:20:00,514.46,517.83,514.03,516.35,25595.0,514.46,517.83,514.03,516.35,25595.0
2021-01-06 10:25:00,516.33,519.0,516.31,518.45,19067.0,516.33,519.0,516.31,518.45,19067.0
2021-01-06 10:30:00,518.22,520.94,518.16,519.66,33688.0,518.22,520.94,518.16,519.66,33688.0
2021-01-06 10:35:00,519.83,520.21,518.94,519.33,14167.0,519.83,520.21,518.94,519.33,14167.0
2021-01-06 10:40:00,519.39,519.63,518.65,519.02,10514.0,519.39,519.63,518.65,519.02,10514.0
2021-01-06 10:45:00,519.09,519.1,518.0,518.06,12719.0,519.09,519.1,518.0,518.06,12719.0
2021-01-06 10:50:00,518.12,519.12,517.4,517.42,13000.0,518.12,519.12,517.4,517.42,13000.0
2021-01-06 10:55:00,517.22,517.22,514.62,514.62,12818.0,517.22,517.22,514.62,514.62,12818.0
2021-01-06 11:00:00,514.55,515.29,514.2,515.1,12630.0,514.55,515.29,514.2,515.1,12630.0
2021-01-06 11:05:00,515.09,516.23,514.77,516.23,10204.0,515.09,516.23,514.77,516.23,10204.0
2021-01-06 11:10:00,516.33,517.0,515.96,516.82,8451.0,516.33,517.0,515.96,516.82,8451.0
2021-01-06 11:15:00,516.63,517.97,516.46,517.69,12531.0,516.63,517.97,516.46,517.69,12531.0
2021-01-06 11:20:00,517.53,517.96,516.43,517.83,6291.0,517.53,517.96,516.43,517.83,6291.0
2021-01-06 11:25:00,517.83,518.27,517.75,518.12,2948.0,517.83,518.27,517.75,518.12,2948.0
2021-01-06 11:30:00,517.97,518.36,517.1,517.51,4780.0,517.97,518.36,517.1,517.51,4780.0
2021-01-06 11:35:00,517.46,517.76,515.62,516.1,11149.0,517.46,517.76,515.62,516.1,11149.0
2021-01-06 11:40:00,515.94,516.99,515.87,516.53,5599.0,515.94,516.99,515.87,516.53,5599.0
2021-01-06 11:45:00,516.59,517.35,515.98,516.63,13533.0,516.59,517.35,515.98,516.63,13533.0
2021-01-06 11:50:00,516.24,516.9,515.73,516.59,7929.0,516.24,516.9,515.73,516.59,7929.0
2021-01-06 11:55:00,516.51,517.72,516.35,517.2,7432.0,516.51,517.72,516.35,517.2,7432.0
2021-01-06 12:00:00,517.39,517.9,516.82,517.65,30100.0,517.39,517.9,516.82,517.65,30100.0
2021-01-06 12:05:00,517.92,518.43,517.01,518.06,16663.0,517.92,518.43,517.01,518.06,16663.0
2021-01-06 12:10:00,517.9,519.03,517.9,519.01,3982.0,517.9,519.03,517.9,519.01,3982.0
2021-01-06 12:15:00,518.7,519.54,518.21,519.33,5412.0,518.7,519.54,518.21,519.33,5412.0
2021-01-06 12:20:00,519.5,519.53,518.95,518.95,3158.0,519.5,519.53,518.95,518.95,3158.0
2021-01-06 12:25:00,518.68,519.68,518.41,519.37,3312.0,518.68,519.68,518.41,519.37,3312.0
2021-01-06 12:30:00,519.37,519.7,518.82,519.18,5428.0,519.37,519.7,518.82,519.18,5428.0
2021-01-06 12:35:00,518.88,519.06,517.71,518.09,6698.0,518.88,519.06,517.71,518.09,6698.0
2021-01-06 12:40:00,518.12,519.26,517.77,517.77,8127.0,518.12,519.26,517.77,517.77,8127.0
2021-01-06 12:45:00,517.72,517.72,516.56,516.56,6506.0,517.72,517.72,516.56,516.56,6506.0
2021-01-06 12:50:00,516.57,516.79,515.62,516.42,12454.0,516.57,516.79,515.62,516.42,12454.0
2021-01-06 12:55:00,516.49,517.0,516.06,516.27,4872.0,516.49,517.0,516.06,516.27,4872.0
2021-01-06 13:00:00,516.46,517.24,516.35,516.72,6457.0,516.46,517.24,516.35,516.72,6457.0
2021-01-06 13:05:00,516.53,517.0,516.0,516.88,5548.0,516.53,517.0,516.0,516.88,5548.0
2021-01-06 13:10:00,517.0,517.38,516.31,516.8,11923.0,517.0,517.38,516.31,516.8,11923.0
2021-01-06 13:15:00,516.83,517.29,515.52,515.68,5867.0,516.83,517.29,515.52,515.68,5867.0
2021-01-06 13:20:00,515.67,515.67,514.8,515.0,11536.0,515.67,515.67,514.8,515.0,11536.0
2021-01-06 13:25:00,515.06,515.23,514.71,515.13,9452.0,515.06,515.23,514.71,515.13,9452.0
2021-01-06 13:30:00,515.1,515.54,514.23,514.35,10729.0,515.1,515.54,514.23,514.35,10729.0
2021-01-06 13:35:00,514.42,515.36,514.41,515.22,7838.0,514.42,515.36,514.41,515.22,7838.0
2021-01-06 13:40:00,515.09,516.01,514.95,514.95,4965.0,515.09,516.01,514.95,514.95,4965.0
2021-01-06 13:45:00,515.13,515.14,514.37,514.69,8609.0,515.13,515.14,514.37,514.69,8609.0
2021-01-06 13:50:00,514.45,515.24,514.45,514.96,8091.0,514.45,515.24,514.45,514.96,8091.0
2021-01-06 13:55:00,514.94,515.29,514.79,515.01,7605.0,514.94,515.29,514.79,515.01,7605.0
2021-01-06 14:00:00,514.92,515.59,514.65,515.59,3375.0,514.92,515.59,514.65,515.59,3375.0
2021-01-06 14:05:00,515.27,515.69,514.9,515.22,4522.0,515.27,515.69,514.9,515.22,4522.0
2021-01-06 14:10:00,515.0,515.03,513.97,514.12,6937.0,515.0,515.03,513.97,514.12,6937.0
2021-01-06 14:15:00,514.18,514.26,512.81,513.6,5748.0,514.18,514.26,512.81,513.6,5748.0
2021-01-06 14:20:00,513.55,514.24,513.0,513.02,6622.0,513.55,514.24,513.0,513.02,6622.0
2021-01-06 14:25:00,512.74,512.74,511.35,511.4,11656.0,512.74,512.74,511.35,511.4,11656.0
2021-01-06 14:30:00,511.16,513.34,511.16,512.75,7452.0,511.16,513.34,511.16,512.75,7452.0
2021-01-06 14:35:00,512.15,512.49,510.78,511.58,21652.0,512.15,512.49,510.78,511.58,21652.0
2021-01-06 14:40:00,511.49,512.93,511.19,512.93,8890.0,511.49,512.93,511.19,512.93,8890.0
2021-01-06 14:45:00,512.63,512.82,511.02,511.02,7964.0,512.63,512.82,511.02,511.02,7964.0
2021-01-06 14:50:00,511.27,511.98,510.58,511.8,17318.0,511.27,511.98,510.58,511.8,17318.0
2021-01-06 14:55:00,512.11,513.0,511.83,512.67,8753.0,512.11,513.0,511.83,512.67,8753.0
2021-01-06 15:00:00,511.92,512.15,511.28,512.15,6923.0,511.92,512.15,511.28,512.15,6923.0
2021-01-06 15:05:00,512.95,513.22,511.92,513.22,5901.0,512.95,513.22,511.92,513.22,5901.0
2021-01-06 15:10:00,513.27,513.79,512.42,512.55,4680.0,513.27,513.79,512.42,512.55,4680.0
2021-01-06 15:15:00,512.98,513.42,512.08,512.65,15982.0,512.98,513.42,512.08,512.65,15982.0
2021-01-06 15:20:00,512.67,512.81,511.39,511.42,17049.0,512.67,512.81,511.39,511.42,17049.0
2021-01-06 15:25:00,511.33,512.42,510.96,512.16,16215.0,511.33,512.42,510.96,512.16,16215.0
2021-01-06 15:30:00,512.0,512.47,510.91,511.04,8408.0,512.0,512.47,510.91,511.04,8408.0
2021-01-06 15:35:00,510.97,510.97,509.39,509.4,16475.0,510.97,510.97,509.39,509.4,16475.0
2021-01-06 15:40:00,509.44,510.15,508.77,509.62,24140.0,509.44,510.15,508.77,509.62,24140.0
2021-01-06 15:45:00,510.27,510.27,508.17,509.65,19494.0,510.27,510.27,508.17,509.65,19494.0
2021-01-06 15:50:00,509.31,509.31,507.22,508.74,34904.0,509.31,509.31,507.22,508.74,34904.0
2021-01-06 15:55:00,508.6,508.7,507.06,507.25,95692.0,508.6,508.7,507.06,507.25,95692.0
2021-01-07 09:30:00,510.0,516.72,509.07,513.74,52598.0,510.0,516.72,509.07,513.74,52598.0
2021-01-07 09:35:00,514.02,515.54,511.48,511.48,29298.0,514.02,515.54,511.48,511.48,29298.0
2021-01-07 09:40:00,511.02,513.57,510.71,513.31,17245.0,511.02,513.57,510.71,513.31,17245.0
2021-01-07 09:45:00,513.1,515.3,510.76,511.27,16681.0,513.1,515.3,510.76,511.27,16681.0
2021-01-07 09:50:00,511.79,513.28,510.81,513.1,12907.0,511.79,513.28,510.81,513.1,12907.0
2021-01-07 09:55:00,513.1,514.0,512.44,512.71,13468.0,513.1,514.0,512.44,512.71,13468.0
2021-01-07 10:00:00,512.94,513.71,512.41,513.55,27604.0,512.94,513.71,512.41,513.55,27604.0
2021-01-07 10:05:00,513.75,514.48,512.99,514.13,19438.0,513.75,514.48,512.99,514.13,19438.0
2021-01-07 10:10:00,514.21,515.5,513.87,514.95,11850.0,514.21,515.5,513.87,514.95,11850.0
2021-01-07 10:15:00,514.5,516.14,513.6,515.88,8207.0,514.5,516.14,513.6,515.88,8207.0
2021-01-07 10:20:00,516.23,516.9,515.3,515.3,21244.0,516.23,516.9,515.3,515.3,21244.0
2021-01-07 10:25:00,515.25,515.89,514.08,514.24,11170.0,515.25,515.89,514.08,514.24,11170.0
2021-01-07 10:30:00,514.1,514.13,512.56,513.45,10063.0,514.1,514.13,512.56,513.45,10063.0
2021-01-07 10:35:00,513.89,515.5,513.52,514.5,70642.0,513.89,515.5,513.52,514.5,70642.0
2021-01-07 10:40:00,514.3,515.43,513.99,513.99,23684.0,514.3,515.43,513.99,513.99,23684.0
2021-01-07 10:45:00,514.15,515.0,512.0,514.44,42071.0,514.15,515.0,512.0,514.44,42071.0
2021-01-07 10:50:00,514.44,514.92,514.01,514.45,10319.0,514.44,514.92,514.01,514.45,10319.0
2021-01-07 10:55:00,514.45,515.0,513.95,514.39,6228.0,514.45,515.0,513.95,514.39,6228.0
2021-01-07 11:00:00,514.43,514.52,513.59,514.1,17572.0,514.43,514.52,513.59,514.1,17572.0
2021-01-07 11:05:00,513.88,514.24,512.9,512.9,5413.0,513.88,514.24,512.9,512.9,5413.0
2021-01-07 11:10:00,513.08,513.65,512.76,513.07,8225.0,513.08,513.65,512.76,513.07,8225.0
2021-01-07 11:15:00,513.18,513.67,512.38,512.38,9053.0,513.18,513.67,512.38,512.38,9053.0
2021-01-07 11:20:00,512.28,513.16,512.27,513.16,14693.0,512.28,513.16,512.27,513.16,14693.0
2021-01-07 11:25:00,512.72,513.1,512.14,512.45,10510.0,512.72,513.1,512.14,512.45,10510.0
2021-01-07 11:30:00,512.51,512.6,511.69,511.93,20462.0,512.51,512.6,511.69,511.93,20462.0
2021-01-07 11:35:00,512.07,512.64,511.87,512.28,9201.0,512.07,512.64,511.87,512.28,9201.0
2021-01-07 11:40:00,512.44,512.7,512.27,512.34,5471.0,512.44,512.7,512.27,512.34,5471.0
2021-01-07 11:45:00,512.39,512.61,512.07,512.16,9290.0,512.39,512.61,512.07,512.16,9290.0
2021-01-07 11:50:00,512.05,512.38,511.68,512.12,12385.0,512.05,512.38,511.68,512.12,12385.0
2021-01-07 11:55:00,512.06,512.14,511.42,511.59,3100.0,512.06,512.14,511.42,511.59,3100.0
2021-01-07 12:00:00,511.85,512.31,511.84,512.01,7409.0,511.85,512.31,511.84,512.01,7409.0
2021-01-07 12:05:00,512.02,512.04,510.97,510.98,6287.0,512.02,512.04,510.97,510.98,6287.0
2021-01-07 12:10:00,510.87,511.3,510.71,510.83,12877.0,510.87,511.3,510.71,510.83,12877.0
2021-01-07 12:15:00,510.91,511.4,510.71,510.87,6348.0,510.91,511.4,510.71,510.87,6348.0
2021-01-07 12:20:00,510.95,511.25,510.5,511.18,4799.0,510.95,511.25,510.5,511.18,4799.0
2021-01-07 12:25:00,511.2,511.89,510.77,511.86,9909.0,511.2,511.89,510.77,511.86,9909.0
2021-01-07 12:30:00,512.0,512.57,512.0,512.33,8265.0,512.0,512.57,512.0,512.33,8265.0
2021-01-07 12:35:00,512.39,513.3,512.2,512.8,9573.0,512.39,513.3,512.2,512.8,9573.0
2021-01-07 12:40:00,512.84,513.02,512.5,512.59,8523.0,512.84,513.02,512.5,512.59,8523.0
2021-01-07 12:45:00,512.64,512.65,511.7,511.71,7518.0,512.64,512.65,511.7,511.71,7518.0
2021-01-07 12:50:00,511.82,512.51,511.82,511.95,15704.0,511.82,512.51,511.82,511.95,15704.0
2021-01-07 12:55:00,511.96,512.23,511.57,512.0,3053.0,511.96,512.23,511.57,512.0,3053.0
2021-01-07 13:00:00,512.12,512.53,511.93,512.53,2652.0,512.12,512.53,511.93,512.53,2652.0
2021-01-07 13:05:00,512.19,512.38,511.35,511.35,2885.0,512.19,512.38,511.35,511.35,2885.0
2021-01-07 13:10:00,511.3,512.29,511.08,512.15,8210.0,511.3,512.29,511.08,512.15,8210.0
2021-01-07 13:15:00,512.11,512.26,511.87,512.02,12211.0,512.11,512.26,511.87,512.02,12211.0
2021-01-07 13:20:00,512.19,512.49,511.6,511.83,11045.0,512.19,512.49,511.6,511.83,11045.0
2021-01-07 13:25:00,511.84,512.0,510.99,510.99,15424.0,511.84,512.0,510.99,510.99,15424.0
2021-01-07 13:30:00,511.27,511.71,511.04,511.21,15677.0,511.27,511.71,511.04,511.21,15677.0
2021-01-07 13:35:00,511.28,511.63,511.07,511.07,10030.0,511.28,511.63,511.07,511.07,10030.0
2021-01-07 13:40:00,511.04,511.18,510.51,510.71,8752.0,511.04,511.18,510.51,510.71,8752.0
2021-01-07 13:45:00,510.8,510.99,509.79,509.91,10676.0,510.8,510.99,509.79,509.91,10676.0
2021-01-07 13:50:00,510.01,510.4,509.76,510.07,6848.0,510.01,510.4,509.76,510.07,6848.0
2021-01-07 13:55:00,509.88,510.3,509.51,509.97,16613.0,509.88,510.3,509.51,509.97,16613.0
2021-01-07 14:00:00,509.92,509.92,509.26,509.41,4297.0,509.92,509.92,509.26,509.41,4297.0
2021-01-07 14:05:00,509.36,509.81,509.18,509.27,8605.0,509.36,509.81,509.18,509.27,8605.0
2021-01-07 14:10:00,509.18,509.74,508.71,509.56,18527.0,509.18,509.74,508.71,509.56,18527.0
2021-01-07 14:15:00,509.56,510.01,509.55,509.67,9563.0,509.56,510.01,509.55,509.67,9563.0
2021-01-07 14:20:00,509.59,510.21,509.56,509.94,8294.0,509.59,510.21,509.56,509.94,8294.0
2021-01-07 14:25:00,510.0,510.14,509.56,510.14,4592.0,510.0,510.14,509.56,510.14,4592.0
2021-01-07 14:30:00,510.14,510.21,509.56,510.12,3056.0,510.14,510.21,509.56,510.12,3056.0
2021-01-07 14:35:00,510.12,510.92,510.09,510.28,4735.0,510.12,510.92,510.09,510.28,4735.0
2021-01-07 14:40:00,510.28,511.79,510.27,511.35,7407.0,510.28,511.79,510.27,511.35,7407.0
2021-01-07 14:45:00,511.4,512.97,511.4,512.38,13507.0,511.4,512.97,511.4,512.38,13507.0
2021-01-07 14:50:00,512.4,512.68,511.84,512.08,7533.0,512.4,512.68,511.84,512.08,7533.0
2021-01-07 14:55:00,512.22,512.64,511.9,512.64,8884.0,512.22,512.64,511.9,512.64,8884.0
2021-01-07 15:00:00,512.68,512.84,512.18,512.68,11948.0,512.68,512.84,512.18,512.68,11948.0
2021-01-07 15:05:00,512.58,512.6,511.03,511.19,12117.0,512.58,512.6,511.03,511.19,12117.0
2021-01-07 15:10:00,511.31,511.31,510.36,510.67,11598.0,511.31,511.31,510.36,510.67,11598.0
2021-01-07 15:15:00,510.73,511.07,510.26,511.07,10845.0,510.73,511.07,510.26,511.07,10845.0
2021-01-07 15:20:00,510.95,511.79,510.63,511.72,11905.0,510.95,511.79,510.63,511.72,11905.0
2021-01-07 15:25:00,511.93,512.9,511.93,512.5,15418.0,511.93,512.9,511.93,512.5,15418.0
2021-01-07 15:30:00,512.6,513.18,512.26,512.26,13036.0,512.6,513.18,512.26,512.26,13036.0
2021-01-07 15:35:00,512.14,513.17,511.86,513.16,12431.0,512.14,513.17,511.86,513.16,12431.0
2021-01-07 15:40:00,513.24,513.58,512.65,512.99,15060.0,513.24,513.58,512.65,512.99,15060.0
2021-01-07 15:45:00,513.22,513.63,512.72,512.72,15817.0,513.22,513.63,512.72,512.72,15817.0
2021-01-07 15:50:00,512.76,513.53,512.28,512.91,50337.0,512.76,513.53,512.28,512.91,50337.0
2021-01-07 15:55:00,512.77,512.86,511.11,511.24,95068.0,512.77,512.86,511.11,511.24,95068.0
2021-01-08 09:30:00,521.64,522.9,518.16,519.97,44649.0,521.64,522.9,518.16,519.97,44649.0
2021-01-08 09:35:00,520.07,521.46,518.89,519.94,16788.0,520.07,521.46,518.89,519.94,16788.0
2021-01-08 09:40:00,520.59,525.67,520.13,524.42,30751.0,520.59,525.67,520.13,524.42,30751.0
2021-01-08 09:45:00,524.86,525.76,523.57,525.0,18673.0,524.86,525.76,523.57,525.0,18673.0
2021-01-08 09:50:00,525.09,526.45,524.35,525.5,18826.0,525.09,526.45,524.35,525.5,18826.0
2021-01-08 09:55:00,525.13,528.0,524.95,528.0,18883.0,525.13,528.0,524.95,528.0,18883.0
2021-01-08 10:00:00,528.0,530.14,528.0,528.92,21228.0,528.0,530.14,528.0,528.92,21228.0
2021-01-08 10:05:00,529.34,530.83,528.17,529.01,15283.0,529.34,530.83,528.17,529.01,15283.0
2021-01-08 10:10:00,529.0,530.43,528.76,529.2,16179.0,529.0,530.43,528.76,529.2,16179.0
2021-01-08 10:15:00,529.18,529.18,527.29,528.27,10717.0,529.18,529.18,527.29,528.27,10717.0
2021-01-08 10:20:00,527.8,528.09,525.74,527.02,13762.0,527.8,528.09,525.74,527.02,13762.0
2021-01-08 10:25:00,526.55,526.78,521.86,522.09,20199.0,526.55,526.78,521.86,522.09,20199.0
2021-01-08 10:30:00,522.58,525.0,522.58,525.0,17608.0,522.58,525.0,522.58,525.0,17608.0
2021-01-08 10:35:00,524.95,528.91,524.67,527.82,30164.0,524.95,528.91,524.67,527.82,30164.0
2021-01-08 10:40:00,527.75,529.37,527.48,528.68,12427.0,527.75,529.37,527.48,528.68,12427.0
2021-01-08 10:45:00,528.72,529.25,527.88,529.25,10313.0,528.72,529.25,527.88,529.25,10313.0
2021-01-08 10:50:00,529.02,529.14,528.16,528.79,10797.0,529.02,529.14,528.16,528.79,10797.0
2021-01-08 10:55:00,528.53,529.09,527.94,528.49,8650.0,528.53,529.09,527.94,528.49,8650.0
2021-01-08 11:00:00,528.45,529.2,528.11,528.51,19062.0,528.45,529.2,528.11,528.51,19062.0
2021-01-08 11:05:00,528.61,529.24,528.11,528.11,10461.0,528.61,529.24,528.11,528.11,10461.0
2021-01-08 11:10:00,528.11,528.11,525.83,525.87,6197.0,528.11,528.11,525.83,525.87,6197.0
2021-01-08 11:15:00,526.21,526.21,523.78,524.33,7425.0,526.21,526.21,523.78,524.33,7425.0
2021-01-08 11:20:00,524.33,525.58,524.33,525.18,5222.0,524.33,525.58,524.33,525.18,5222.0
2021-01-08 11:25:00,525.32,526.53,524.59,525.15,18763.0,525.32,526.53,524.59,525.15,18763.0
2021-01-08 11:30:00,525.49,525.65,524.61,524.81,5883.0,525.49,525.65,524.61,524.81,5883.0
2021-01-08 11:35:00,524.67,526.0,524.66,525.29,5667.0,524.67,526.0,524.66,525.29,5667.0
2021-01-08 11:40:00,525.53,525.8,524.67,525.67,6399.0,525.53,525.8,524.67,525.67,6399.0
2021-01-08 11:45:00,525.79,526.0,524.56,525.16,7530.0,525.79,526.0,524.56,525.16,7530.0
2021-01-08 11:50:00,524.94,524.94,524.07,524.53,5795.0,524.94,524.94,524.07,524.53,5795.0
2021-01-08 11:55:00,524.93,526.25,524.69,525.86,9235.0,524.93,526.25,524.69,525.86,9235.0
2021-01-08 12:00:00,526.09,526.78,525.32,525.32,5407.0,526.09,526.78,525.32,525.32,5407.0
2021-01-08 12:05:00,525.56,526.9,525.56,526.65,2234.0,525.56,526.9,525.56,526.65,2234.0
2021-01-08 12:10:00,527.0,527.95,526.54,527.53,14562.0,527.0,527.95,526.54,527.53,14562.0
2021-01-08 12:15:00,527.72,528.43,527.28,527.28,6459.0,527.72,528.43,527.28,527.28,6459.0
2021-01-08 12:20:00,527.39,527.39,525.76,525.88,14779.0,527.39,527.39,525.76,525.88,14779.0
2021-01-08 12:25:00,525.88,526.11,524.79,524.79,6627.0,525.88,526.11,524.79,524.79,6627.0
2021-01-08 12:30:00,524.61,525.21,524.21,525.13,14284.0,524.61,525.21,524.21,525.13,14284.0
2021-01-08 12:35:00,525.44,526.09,525.29,526.07,5132.0,525.44,526.09,525.29,526.07,5132.0
2021-01-08 12:40:00,526.17,526.42,525.53,525.53,5509.0,526.17,526.42,525.53,525.53,5509.0
2021-01-08 12:45:00,525.43,525.7,524.25,524.72,4023.0,525.43,525.7,524.25,524.72,4023.0
2021-01-08 12:50:00,524.95,525.25,524.1,524.6,4377.0,524.95,525.25,524.1,524.6,4377.0
2021-01-08 12:55:00,524.66,525.0,524.06,524.23,5491.0,524.66,525.0,524.06,524.23,5491.0
2021-01-08 13:00:00,524.55,524.71,523.88,524.03,4758.0,524.55,524.71,523.88,524.03,4758.0
2021-01-08 13:05:00,523.99,525.12,523.9,525.12,5301.0,523.99,525.12,523.9,525.12,5301.0
2021-01-08 13:10:00,525.25,526.19,525.18,525.95,7867.0,525.25,526.19,525.18,525.95,7867.0
2021-01-08 13:15:00,525.99,525.99,523.37,523.62,8644.0,525.99,525.99,523.37,523.62,8644.0
2021-01-08 13:20:00,523.71,523.83,522.04,523.15,6092.0,523.71,523.83,522.04,523.15,6092.0
2021-01-08 13:25:00,522.96,523.82,522.96,523.52,2344.0,522.96,523.82,522.96,523.52,2344.0
2021-01-08 13:30:00,523.62,524.23,522.94,523.35,4501.0,523.62,524.23,522.94,523.35,4501.0
2021-01-08 13:35:00,523.01,523.73,521.71,523.59,11761.0,523.01,523.73,521.71,523.59,11761.0
2021-01-08 13:40:00,523.03,523.03,521.11,522.53,6786.0,523.03,523.03,521.11,522.53,6786.0
2021-01-08 13:45:00,523.5,524.98,523.41,524.98,3231.0,523.5,524.98,523.41,524.98,3231.0
2021-01-08 13:50:00,524.46,525.3,524.45,525.3,5514.0,524.46,525.3,524.45,525.3,5514.0
2021-01-08 13:55:00,524.88,526.07,524.85,526.07,8975.0,524.88,526.07,524.85,526.07,8975.0
2021-01-08 14:00:00,526.28,527.26,526.28,526.96,8586.0,526.28,527.26,526.28,526.96,8586.0
2021-01-08 14:05:00,526.79,528.0,526.72,527.54,5515.0,526.79,528.0,526.72,527.54,5515.0
2021-01-08 14:10:00,527.56,528.6,527.08,527.39,7788.0,527.56,528.6,527.08,527.39,7788.0
2021-01-08 14:15:00,527.79,529.23,527.79,528.99,9283.0,527.79,529.23,527.79,528.99,9283.0
2021-01-08 14:20:00,528.94,529.56,528.3,529.51,6946.0,528.94,529.56,528.3,529.51,6946.0
2021-01-08 14:25:00,529.71,530.13,528.38,529.26,12638.0,529.71,530.13,528.38,529.26,12638.0
2021-01-08 14:30:00,529.65,530.09,529.32,529.59,6142.0,529.65,530.09,529.32,529.59,6142.0
2021-01-08 14:35:00,529.29,529.78,529.05,529.28,6103.0,529.29,529.78,529.05,529.28,6103.0
2021-01-08 14:40:00,529.55,529.99,528.49,528.64,9753.0,529.55,529.99,528.49,528.64,9753.0
2021-01-08 14:45:00,528.84,529.67,528.5,529.59,8651.0,528.84,529.67,528.5,529.59,8651.0
2021-01-08 14:50:00,529.6,530.6,529.48,530.19,7514.0,529.6,530.6,529.48,530.19,7514.0
2021-01-08 14:55:00,530.33,530.94,529.81,530.02,6871.0,530.33,530.94,529.81,530.02,6871.0
2021-01-08 15:00:00,530.14,530.86,529.45,529.51,12696.0,530.14,530.86,529.45,529.51,12696.0
2021-01-08 15:05:00,529.36,530.65,528.98,530.56,10294.0,529.36,530.65,528.98,530.56,10294.0
2021-01-08 15:10:00,530.58,531.19,529.92,530.93,12322.0,530.58,531.19,529.92,530.93,12322.0
2021-01-08 15:15:00,530.93,531.12,530.05,531.05,16141.0,530.93,531.12,530.05,531.05,16141.0
2021-01-08 15:20:00,531.04,531.61,530.33,530.33,11965.0,531.04,531.61,530.33,530.33,11965.0
2021-01-08 15:25:00,530.26,530.52,529.65,530.16,10949.0,530.26,530.52,529.65,530.16,10949.0
2021-01-08 15:30:00,530.28,530.28,528.83,529.99,12503.0,530.28,530.28,528.83,529.99,12503.0
2021-01-08 15:35:00,529.68,529.86,529.19,529.41,8198.0,529.68,529.86,529.19,529.41,8198.0
2021-01-08 15:40:00,529.48,530.5,529.32,530.02,10956.0,529.48,530.5,529.32,530.02,10956.0
2021-01-08 15:45:00,530.67,530.67,529.96,529.96,12893.0,530.67,530.67,529.96,529.96,12893.0
2021-01-08 15:50:00,530.13,531.01,529.72,529.8,39138.0,530.13,531.01,529.72,529.8,39138.0
2021-01-08 15:55:00,529.81,530.17,529.4,529.64,60530.0,529.81,530.17,529.4,529.64,60530.0
2021-01-11 09:30:00,525.0,526.4,519.35,519.41,33683.0,525.0,526.4,519.35,519.41,33683.0
2021-01-11 09:35:00,519.58,519.58,515.08,518.0,13238.0,519.58,519.58,515.08,518.0,13238.0
2021-01-11 09:40:00,517.47,519.88,517.04,518.22,14421.0,517.47,519.88,517.04,518.22,14421.0
2021-01-11 09:45:00,518.06,521.66,517.91,520.36,13700.0,518.06,521.66,517.91,520.36,13700.0
2021-01-11 09:50:00,520.67,523.74,520.67,522.47,28051.0,520.67,523.74,520.67,522.47,28051.0
2021-01-11 09:55:00,522.86,523.66,521.24,521.25,7645.0,522.86,523.66,521.24,521.25,7645.0
2021-01-11 10:00:00,521.4,522.15,520.5,521.81,18527.0,521.4,522.15,520.5,521.81,18527.0
2021-01-11 10:05:00,521.52,523.26,521.25,522.99,6371.0,521.52,523.26,521.25,522.99,6371.0
2021-01-11 10:10:00,523.21,523.21,522.06,522.97,7705.0,523.21,523.21,522.06,522.97,7705.0
2021-01-11 10:15:00,523.05,523.85,522.53,522.74,19777.0,523.05,523.85,522.53,522.74,19777.0
2021-01-11 10:20:00,522.94,523.58,522.5,522.95,14516.0,522.94,523.58,522.5,522.95,14516.0
2021-01-11 10:25:00,523.23,523.95,522.94,523.95,8310.0,523.23,523.95,522.94,523.95,8310.0
2021-01-11 10:30:00,523.76,525.37,523.63,524.87,12016.0,523.76,525.37,523.63,524.87,12016.0
2021-01-11 10:35:00,525.07,525.07,524.5,525.01,4414.0,525.07,525.07,524.5,525.01,4414.0
2021-01-11 10:40:00,525.07,525.52,524.89,525.01,9121.0,525.07,525.52,524.89,525.01,9121.0
2021-01-11 10:45:00,525.02,525.99,524.05,524.56,17014.0,525.02,525.99,524.05,524.56,17014.0
2021-01-11 10:50:00,524.37,525.7,524.37,524.67,9478.0,524.37,525.7,524.37,524.67,9478.0
2021-01-11 10:55:00,524.63,525.24,524.33,525.15,5780.0,524.63,525.24,524.33,525.15,5780.0
2021-01-11 11:00:00,524.93,525.77,524.79,525.77,6803.0,524.93,525.77,524.79,525.77,6803.0
2021-01-11 11:05:00,525.61,526.39,525.26,525.26,8607.0,525.61,526.39,525.26,525.26,8607.0
2021-01-11 11:10:00,525.08,525.24,523.86,523.96,3823.0,525.08,525.24,523.86,523.96,3823.0
2021-01-11 11:15:00,524.0,524.14,523.46,523.68,5294.0,524.0,524.14,523.46,523.68,5294.0
2021-01-11 11:20:00,523.8,524.87,523.72,524.48,6005.0,523.8,524.87,523.72,524.48,6005.0
2021-01-11 11:25:00,525.02,526.0,524.77,525.44,8605.0,525.02,526.0,524.77,525.44,8605.0
2021-01-11 11:30:00,525.59,526.49,525.56,526.09,3231.0,525.59,526.49,525.56,526.09,3231.0
2021-01-11 11:35:00,526.08,526.96,525.91,526.96,1392.0,526.08,526.96,525.91,526.96,1392.0
2021-01-11 11:40:00,526.81,526.81,524.46,524.6,8723.0,526.81,526.81,524.46,524.6,8723.0
2021-01-11 11:45:00,524.97,524.97,523.85,523.85,5263.0,524.97,524.97,523.85,523.85,5263.0
2021-01-11 11:50:00,523.86,523.91,523.15,523.25,7408.0,523.86,523.91,523.15,523.25,7408.0
2021-01-11 11:55:00,523.21,523.74,523.16,523.38,9890.0,523.21,523.74,523.16,523.38,9890.0
2021-01-11 12:00:00,523.56,523.99,523.38,523.66,9493.0,523.56,523.99,523.38,523.66,9493.0
2021-01-11 12:05:00,523.85,523.85,523.47,523.64,2500.0,523.85,523.85,523.47,523.64,2500.0
2021-01-11 12:10:00,523.73,524.0,523.37,524.0,8521.0,523.73,524.0,523.37,524.0,8521.0
2021-01-11 12:15:00,523.84,525.09,523.83,524.81,12191.0,523.84,525.09,523.83,524.81,12191.0
2021-01-11 12:20:00,524.62,525.6,524.47,525.6,3789.0,524.62,525.6,524.47,525.6,3789.0
2021-01-11 12:25:00,525.44,525.89,525.29,525.8,4127.0,525.44,525.89,525.29,525.8,4127.0
2021-01-11 12:30:00,525.89,526.36,525.66,525.84,3224.0,525.89,526.36,525.66,525.84,3224.0
2021-01-11 12:35:00,525.79,525.79,525.32,525.44,2648.0,525.79,525.79,525.32,525.44,2648.0
2021-01-11 12:40:00,525.54,526.16,525.25,525.82,4007.0,525.54,526.16,525.25,525.82,4007.0
2021-01-11 12:45:00,526.12,526.61,526.12,526.34,4846.0,526.12,526.61,526.12,526.34,4846.0
2021-01-11 12:50:00,526.35,526.38,525.81,526.02,4369.0,526.35,526.38,525.81,526.02,4369.0
2021-01-11 12:55:00,526.44,526.44,525.26,525.7,2700.0,526.44,526.44,525.26,525.7,2700.0
2021-01-11 13:00:00,526.04,526.3,525.35,525.6,3027.0,526.04,526.3,525.35,525.6,3027.0
2021-01-11 13:05:00,525.49,525.49,524.22,524.26,4255.0,525.49,525.49,524.22,524.26,4255.0
2021-01-11 13:10:00,524.37,524.76,524.03,524.57,5386.0,524.37,524.76,524.03,524.57,5386.0
2021-01-11 13:15:00,524.82,524.99,523.95,523.95,8091.0,524.82,524.99,523.95,523.95,8091.0
2021-01-11 13:20:00,523.54,524.09,523.17,523.8,2914.0,523.54,524.09,523.17,523.8,2914.0
2021-01-11 13:25:00,524.11,524.34,523.59,523.75,10653.0,524.11,524.34,523.59,523.75,10653.0
2021-01-11 13:30:00,523.94,524.59,523.79,524.15,8592.0,523.94,524.59,523.79,524.15,8592.0
2021-01-11 13:35:00,524.29,524.75,524.24,524.5,4541.0,524.29,524.75,524.24,524.5,4541.0
2021-01-11 13:40:00,524.38,524.38,523.5,523.77,5776.0,524.38,524.38,523.5,523.77,5776.0
2021-01-11 13:45:00,523.88,523.88,522.62,522.89,6904.0,523.88,523.88,522.62,522.89,6904.0
2021-01-11 13:50:00,522.74,523.77,522.73,523.76,4213.0,522.74,523.77,522.73,523.76,4213.0
2021-01-11 13:55:00,523.98,524.1,523.22,523.51,8126.0,523.98,524.1,523.22,523.51,8126.0
2021-01-11 14:00:00,523.45,523.5,522.88,523.45,8661.0,523.45,523.5,522.88,523.45,8661.0
2021-01-11 14:05:00,523.45,523.45,522.77,522.82,9485.0,523.45,523.45,522.77,522.82,9485.0
2021-01-11 14:10:00,522.83,523.44,522.61,522.73,7290.0,522.83,523.44,522.61,522.73,7290.0
2021-01-11 14:15:00,522.84,523.14,522.46,522.54,7765.0,522.84,523.14,522.46,522.54,7765.0
2021-01-11 14:20:00,522.65,523.02,521.84,522.61,12000.0,522.65,523.02,521.84,522.61,12000.0
2021-01-11 14:25:00,522.55,523.0,522.29,522.6,13195.0,522.55,523.0,522.29,522.6,13195.0
2021-01-11 14:30:00,522.76,523.28,522.62,523.28,7276.0,522.76,523.28,522.62,523.28,7276.0
2021-01-11 14:35:00,523.29,523.48,522.78,523.03,6611.0,523.29,523.48,522.78,523.03,6611.0
2021-01-11 14:40:00,523.17,523.68,522.98,523.5,3065.0,523.17,523.68,522.98,523.5,3065.0
2021-01-11 14:45:00,523.54,524.35,523.3,524.25,9845.0,523.54,524.35,523.3,524.25,9845.0
2021-01-11 14:50:00,524.24,524.64,523.85,524.64,9923.0,524.24,524.64,523.85,524.64,9923.0
2021-01-11 14:55:00,524.65,525.14,524.6,525.1,8167.0,524.65,525.14,524.6,525.1,8167.0
2021-01-11 15:00:00,525.13,525.16,524.35,524.49,12612.0,525.13,525.16,524.35,524.49,12612.0
2021-01-11 15:05:00,524.49,524.55,523.03,523.37,8737.0,524.49,524.55,523.03,523.37,8737.0
2021-01-11 15:10:00,523.45,523.6,522.34,522.59,5987.0,523.45,523.6,522.34,522.59,5987.0
2021-01-11 15:15:00,522.75,523.57,522.74,523.52,8811.0,522.75,523.57,522.74,523.52,8811.0
2021-01-11 15:20:00,523.4,523.4,522.19,523.05,9361.0,523.4,523.4,522.19,523.05,9361.0
2021-01-11 15:25:00,523.06,523.62,522.4,522.82,12930.0,523.06,523.62,522.4,522.82,12930.0
2021-01-11 15:30:00,522.65,523.55,522.53,522.75,9777.0,522.65,523.55,522.53,522.75,9777.0
2021-01-11 15:35:00,522.83,523.59,522.82,523.06,12883.0,522.83,523.59,522.82,523.06,12883.0
2021-01-11 15:40:00,523.03,523.62,522.45,522.45,9586.0,523.03,523.62,522.45,522.45,9586.0
2021-01-11 15:45:00,522.67,524.16,522.6,523.55,10611.0,522.67,524.16,522.6,523.55,10611.0
2021-01-11 15:50:00,523.81,524.49,523.04,523.04,17789.0,523.81,524.49,523.04,523.04,17789.0
2021-01-11 15:55:00,522.82,523.44,522.62,523.06,76779.0,522.82,523.44,522.62,523.06,76779.0
2021-01-12 09:30:00,520.0,522.51,517.41,517.75,44020.0,520.0,522.51,517.41,517.75,44020.0
2021-01-12 09:35:00,517.75,519.75,517.0,518.37,26975.0,517.75,519.75,517.0,518.37,26975.0
2021-01-12 09:40:00,518.12,518.34,516.77,517.17,10368.0,518.12,518.34,516.77,517.17,10368.0
2021-01-12 09:45:00,518.76,518.96,515.5,515.76,6870.0,518.76,518.96,515.5,515.76,6870.0
2021-01-12 09:50:00,515.5,515.54,512.0,513.64,16162.0,515.5,515.54,512.0,513.64,16162.0
2021-01-12 09:55:00,513.64,514.14,513.3,513.91,17487.0,513.64,514.14,513.3,513.91,17487.0
2021-01-12 10:00:00,513.71,513.84,511.75,513.12,12776.0,513.71,513.84,511.75,513.12,12776.0
2021-01-12 10:05:00,513.47,515.0,513.09,515.0,4793.0,513.47,515.0,513.09,515.0,4793.0
2021-01-12 10:10:00,515.03,515.73,513.57,513.57,5972.0,515.03,515.73,513.57,513.57,5972.0
2021-01-12 10:15:00,513.57,515.27,513.5,515.03,6282.0,513.57,515.27,513.5,515.03,6282.0
2021-01-12 10:20:00,515.55,517.12,515.03,516.51,4436.0,515.55,517.12,515.03,516.51,4436.0
2021-01-12 10:25:00,516.05,516.99,515.39,515.42,3564.0,516.05,516.99,515.39,515.42,3564.0
2021-01-12 10:30:00,515.73,516.34,515.0,515.0,4802.0,515.73,516.34,515.0,515.0,4802.0
2021-01-12 10:35:00,515.16,515.3,514.47,514.76,5672.0,515.16,515.3,514.47,514.76,5672.0
2021-01-12 10:40:00,514.51,514.96,514.27,514.35,4333.0,514.51,514.96,514.27,514.35,4333.0
2021-01-12 10:45:00,514.3,514.53,513.94,514.27,3898.0,514.3,514.53,513.94,514.27,3898.0
2021-01-12 10:50:00,514.27,514.51,513.1,513.45,8719.0,514.27,514.51,513.1,513.45,8719.0
2021-01-12 10:55:00,513.19,513.19,511.87,511.91,5075.0,513.19,513.19,511.87,511.91,5075.0
2021-01-12 11:00:00,512.2,512.5,511.59,512.43,5758.0,512.2,512.5,511.59,512.43,5758.0
2021-01-12 11:05:00,512.42,513.85,512.4,513.8,12263.0,512.42,513.85,512.4,513.8,12263.0
2021-01-12 11:10:00,513.87,513.98,512.66,513.41,8132.0,513.87,513.98,512.66,513.41,8132.0
2021-01-12 11:15:00,513.62,513.8,513.04,513.15,3447.0,513.62,513.8,513.04,513.15,3447.0
2021-01-12 11:20:00,513.03,513.99,512.88,513.73,9433.0,513.03,513.99,512.88,513.73,9433.0
2021-01-12 11:25:00,513.6,513.6,512.64,512.73,4676.0,513.6,513.6,512.64,512.73,4676.0
2021-01-12 11:30:00,512.86,513.08,512.11,513.05,5844.0,512.86,513.08,512.11,513.05,5844.0
2021-01-12 11:35:00,512.82,513.15,512.04,512.33,4600.0,512.82,513.15,512.04,512.33,4600.0
2021-01-12 11:40:00,512.1,512.33,511.5,512.07,10686.0,512.1,512.33,511.5,512.07,10686.0
2021-01-12 11:45:00,512.14,512.51,511.67,512.04,9029.0,512.14,512.51,511.67,512.04,9029.0
2021-01-12 11:50:00,512.01,512.02,511.21,511.55,5479.0,512.01,512.02,511.21,511.55,5479.0
2021-01-12 11:55:00,511.55,511.77,511.35,511.37,6816.0,511.55,511.77,511.35,511.37,6816.0
2021-01-12 12:00:00,511.63,511.7,510.25,510.5,8204.0,511.63,511.7,510.25,510.5,8204.0
2021-01-12 12:05:00,510.12,510.12,508.85,508.85,11691.0,510.12,510.12,508.85,508.85,11691.0
2021-01-12 12:10:00,508.95,508.95,507.5,507.7,7320.0,508.95,508.95,507.5,507.7,7320.0
2021-01-12 12:15:00,507.74,508.82,507.3,508.82,12192.0,507.74,508.82,507.3,508.82,12192.0
2021-01-12 12:20:00,508.92,509.46,508.19,508.47,7047.0,508.92,509.46,508.19,508.47,7047.0
2021-01-12 12:25:00,508.55,510.58,508.54,510.4,3896.0,508.55,510.58,508.54,510.4,3896.0
2021-01-12 12:30:00,510.31,511.0,510.28,510.86,3790.0,510.31,511.0,510.28,510.86,3790.0
2021-01-12 12:35:00,510.87,511.56,510.6,511.56,3699.0,510.87,511.56,510.6,511.56,3699.0
2021-01-12 12:40:00,511.69,511.87,511.05,511.51,5063.0,511.69,511.87,511.05,511.51,5063.0
2021-01-12 12:45:00,511.33,511.36,510.82,510.86,3860.0,511.33,511.36,510.82,510.86,3860.0
2021-01-12 12:50:00,510.85,512.0,510.73,511.71,3123.0,510.85,512.0,510.73,511.71,3123.0
2021-01-12 12:55:00,511.68,512.84,511.68,512.81,2428.0,511.68,512.84,511.68,512.81,2428.0
2021-01-12 13:00:00,512.75,513.14,512.39,513.09,4417.0,512.75,513.14,512.39,513.09,4417.0
2021-01-12 13:05:00,513.37,513.84,513.37,513.54,4004.0,513.37,513.84,513.37,513.54,4004.0
2021-01-12 13:10:00,513.45,514.35,513.15,514.01,5983.0,513.45,514.35,513.15,514.01,5983.0
2021-01-12 13:15:00,513.96,514.55,513.83,514.14,3167.0,513.96,514.55,513.83,514.14,3167.0
2021-01-12 13:20:00,514.14,514.26,513.57,513.65,4189.0,514.14,514.26,513.57,513.65,4189.0
2021-01-12 13:25:00,513.62,514.19,513.33,514.19,9764.0,513.62,514.19,513.33,514.19,9764.0
2021-01-12 13:30:00,514.09,515.14,513.96,514.83,5715.0,514.09,515.14,513.96,514.83,5715.0
2021-01-12 13:35:00,514.73,514.85,514.28,514.48,12325.0,514.73,514.85,514.28,514.48,12325.0
2021-01-12 13:40:00,514.36,514.36,513.0,513.36,3200.0,514.36,514.36,513.0,513.36,3200.0
2021-01-12 13:45:00,513.41,513.51,512.99,513.1,3690.0,513.41,513.51,512.99,513.1,3690.0
2021-01-12 13:50:00,513.09,513.61,512.82,513.06,6768.0,513.09,513.61,512.82,513.06,6768.0
2021-01-12 13:55:00,513.28,513.51,513.11,513.13,1770.0,513.28,513.51,513.11,513.13,1770.0
2021-01-12 14:00:00,513.11,514.74,512.92,514.74,9210.0,513.11,514.74,512.92,514.74,9210.0
2021-01-12 14:05:00,514.64,514.71,513.7,514.16,3440.0,514.64,514.71,513.7,514.16,3440.0
2021-01-12 14:10:00,513.94,514.49,513.45,514.49,5572.0,513.94,514.49,513.45,514.49,5572.0
2021-01-12 14:15:00,514.39,514.81,513.85,514.57,4538.0,514.39,514.81,513.85,514.57,4538.0
2021-01-12 14:20:00,514.33,515.0,514.29,514.45,7892.0,514.33,515.0,514.29,514.45,7892.0
2021-01-12 14:25:00,514.44,514.7,513.71,514.1,5856.0,514.44,514.7,513.71,514.1,5856.0
2021-01-12 14:30:00,513.95,515.2,513.93,514.9,8740.0,513.95,515.2,513.93,514.9,8740.0
2021-01-12 14:35:00,514.75,514.75,514.05,514.4,4900.0,514.75,514.75,514.05,514.4,4900.0
2021-01-12 14:40:00,514.18,514.51,513.61,513.82,3800.0,514.18,514.51,513.61,513.82,3800.0
2021-01-12 14:45:00,513.86,514.14,512.99,513.75,6151.0,513.86,514.14,512.99,513.75,6151.0
2021-01-12 14:50:00,513.67,513.84,512.21,512.58,4295.0,513.67,513.84,512.21,512.58,4295.0
2021-01-12 14:55:00,512.42,513.34,512.42,512.99,6050.0,512.42,513.34,512.42,512.99,6050.0
2021-01-12 15:00:00,512.99,514.08,512.99,513.81,8218.0,512.99,514.08,512.99,513.81,8218.0
2021-01-12 15:05:00,513.55,513.64,512.85,513.32,6387.0,513.55,513.64,512.85,513.32,6387.0
2021-01-12 15:10:00,513.44,513.7,513.02,513.12,14353.0,513.44,513.7,513.02,513.12,14353.0
2021-01-12 15:15:00,513.32,513.49,513.18,513.33,3304.0,513.32,513.49,513.18,513.33,3304.0
2021-01-12 15:20:00,513.32,513.89,513.14,513.68,4471.0,513.32,513.89,513.14,513.68,4471.0
2021-01-12 15:25:00,513.67,513.68,513.25,513.3,4760.0,513.67,513.68,513.25,513.3,4760.0
2021-01-12 15:30:00,513.48,514.97,513.27,514.35,7934.0,513.48,514.97,513.27,514.35,7934.0
2021-01-12 15:35:00,514.34,514.51,513.48,513.88,9611.0,514.34,514.51,513.48,513.88,9611.0
2021-01-12 15:40:00,513.76,514.53,513.68,514.49,8928.0,513.76,514.53,513.68,514.49,8928.0
2021-01-12 15:45:00,514.3,515.13,514.26,514.87,7639.0,514.3,515.13,514.26,514.87,7639.0
2021-01-12 15:50:00,514.9,514.9,514.01,514.2,12478.0,514.9,514.9,514.01,514.2,12478.0
2021-01-12 15:55:00,514.05,514.46,513.01,513.1,61024.0,514.05,514.46,513.01,513.1,61024.0
2021-01-13 09:30:00,518.21,518.37,515.37,517.31,30666.0,518.21,518.37,515.37,517.31,30666.0
2021-01-13 09:35:00,518.26,518.28,515.97,516.61,11724.0,518.26,518.28,515.97,516.61,11724.0
2021-01-13 09:40:00,515.69,516.31,513.76,513.78,13125.0,515.69,516.31,513.76,513.78,13125.0
2021-01-13 09:45:00,513.94,516.88,513.94,515.4,10371.0,513.94,516.88,513.94,515.4,10371.0
2021-01-13 09:50:00,515.29,516.18,515.02,515.02,3500.0,515.29,516.18,515.02,515.02,3500.0
2021-01-13 09:55:00,515.12,515.3,512.95,513.0,8340.0,515.12,515.3,512.95,513.0,8340.0
2021-01-13 10:00:00,513.24,513.71,511.27,511.51,5107.0,513.24,513.71,511.27,511.51,5107.0
2021-01-13 10:05:00,511.37,512.4,511.0,511.95,7121.0,511.37,512.4,511.0,511.95,7121.0
2021-01-13 10:10:00,512.32,515.55,512.21,515.32,4909.0,512.32,515.55,512.21,515.32,4909.0
2021-01-13 10:15:00,515.66,516.81,515.15,516.51,7850.0,515.66,516.81,515.15,516.51,7850.0
2021-01-13 10:20:00,516.64,517.21,516.04,516.78,3785.0,516.64,517.21,516.04,516.78,3785.0
2021-01-13 10:25:00,516.72,518.43,516.49,518.05,8064.0,516.72,518.43,516.49,518.05,8064.0
2021-01-13 10:30:00,518.39,519.32,518.18,519.12,6600.0,518.39,519.32,518.18,519.12,6600.0
2021-01-13 10:35:00,519.09,519.7,518.73,519.48,6945.0,519.09,519.7,518.73,519.48,6945.0
2021-01-13 10:40:00,519.7,519.88,518.44,519.03,6229.0,519.7,519.88,518.44,519.03,6229.0
2021-01-13 10:45:00,518.99,520.27,518.98,519.44,10819.0,518.99,520.27,518.98,519.44,10819.0
2021-01-13 10:50:00,519.84,520.49,519.66,520.22,4644.0,519.84,520.49,519.66,520.22,4644.0
2021-01-13 10:55:00,520.01,520.83,519.54,520.59,6700.0,520.01,520.83,519.54,520.59,6700.0
2021-01-13 11:00:00,520.75,521.5,520.75,521.21,9370.0,520.75,521.5,520.75,521.21,9370.0
2021-01-13 11:05:00,521.41,522.26,521.35,522.26,4128.0,521.41,522.26,521.35,522.26,4128.0
2021-01-13 11:10:00,522.12,522.21,519.75,520.33,6876.0,522.12,522.21,519.75,520.33,6876.0
2021-01-13 11:15:00,520.44,520.44,519.27,519.27,3626.0,520.44,520.44,519.27,519.27,3626.0
2021-01-13 11:20:00,519.26,520.95,519.25,520.87,5941.0,519.26,520.95,519.25,520.87,5941.0
2021-01-13 11:25:00,521.24,521.82,520.55,520.79,4400.0,521.24,521.82,520.55,520.79,4400.0
2021-01-13 11:30:00,520.71,521.78,520.54,521.19,3674.0,520.71,521.78,520.54,521.19,3674.0
2021-01-13 11:35:00,521.1,522.84,521.09,522.8,4109.0,521.1,522.84,521.09,522.8,4109.0
2021-01-13 11:40:00,522.63,523.43,522.63,523.34,13449.0,522.63,523.43,522.63,523.34,13449.0
2021-01-13 11:45:00,523.5,523.7,521.97,522.2,7227.0,523.5,523.7,521.97,522.2,7227.0
2021-01-13 11:50:00,522.43,522.54,520.99,521.07,4924.0,522.43,522.54,520.99,521.07,4924.0
2021-01-13 11:55:00,521.06,521.74,520.68,521.57,13428.0,521.06,521.74,520.68,521.57,13428.0
2021-01-13 12:00:00,521.83,522.63,520.93,521.76,7124.0,521.83,522.63,520.93,521.76,7124.0
2021-01-13 12:05:00,521.85,522.15,521.65,521.81,2562.0,521.85,522.15,521.65,521.81,2562.0
2021-01-13 12:10:00,521.84,521.84,521.15,521.34,4644.0,521.84,521.84,521.15,521.34,4644.0
2021-01-13 12:15:00,521.28,521.77,521.24,521.32,2300.0,521.28,521.77,521.24,521.32,2300.0
2021-01-13 12:20:00,521.31,521.32,520.03,520.05,2240.0,521.31,521.32,520.03,520.05,2240.0
2021-01-13 12:25:00,520.12,520.54,519.68,520.54,3200.0,520.12,520.54,519.68,520.54,3200.0
2021-01-13 12:30:00,520.59,520.94,519.82,519.89,3590.0,520.59,520.94,519.82,519.89,3590.0
2021-01-13 12:35:00,519.7,520.83,519.36,520.77,4346.0,519.7,520.83,519.36,520.77,4346.0
2021-01-13 12:40:00,520.77,521.76,520.61,521.14,7186.0,520.77,521.76,520.61,521.14,7186.0
2021-01-13 12:45:00,521.19,521.35,520.03,520.03,2390.0,521.19,521.35,520.03,520.03,2390.0
2021-01-13 12:50:00,520.26,520.55,520.0,520.31,3300.0,520.26,520.55,520.0,520.31,3300.0
2021-01-13 12:55:00,520.53,520.87,520.17,520.61,2827.0,520.53,520.87,520.17,520.61,2827.0
2021-01-13 13:00:00,520.74,521.04,520.47,520.85,2510.0,520.74,521.04,520.47,520.85,2510.0
2021-01-13 13:05:00,520.86,520.95,520.53,520.75,1302.0,520.86,520.95,520.53,520.75,1302.0
2021-01-13 13:10:00,520.8,521.48,520.66,521.44,3464.0,520.8,521.48,520.66,521.44,3464.0
2021-01-13 13:15:00,521.42,521.78,520.96,520.96,5294.0,521.42,521.78,520.96,520.96,5294.0
2021-01-13 13:20:00,521.03,521.24,520.78,521.24,6119.0,521.03,521.24,520.78,521.24,6119.0
2021-01-13 13:25:00,521.23,521.41,520.61,521.3,5470.0,521.23,521.41,520.61,521.3,5470.0
2021-01-13 13:30:00,521.31,522.14,521.17,522.12,5451.0,521.31,522.14,521.17,522.12,5451.0
2021-01-13 13:35:00,521.83,521.99,521.25,521.6,4588.0,521.83,521.99,521.25,521.6,4588.0
2021-01-13 13:40:00,521.57,521.73,520.79,520.97,4643.0,521.57,521.73,520.79,520.97,4643.0
2021-01-13 13:45:00,521.1,521.1,519.86,520.0,3711.0,521.1,521.1,519.86,520.0,3711.0
2021-01-13 13:50:00,520.1,520.41,520.0,520.09,2301.0,520.1,520.41,520.0,520.09,2301.0
2021-01-13 13:55:00,519.93,520.02,519.19,519.78,3582.0,519.93,520.02,519.19,519.78,3582.0
2021-01-13 14:00:00,519.6,520.42,519.16,520.02,7973.0,519.6,520.42,519.16,520.02,7973.0
2021-01-13 14:05:00,519.96,520.2,519.62,519.89,8275.0,519.96,520.2,519.62,519.89,8275.0
2021-01-13 14:10:00,519.79,519.94,519.34,519.68,7030.0,519.79,519.94,519.34,519.68,7030.0
2021-01-13 14:15:00,519.67,519.84,519.27,519.45,2907.0,519.67,519.84,519.27,519.45,2907.0
2021-01-13 14:20:00,519.3,519.37,518.83,519.2,1994.0,519.3,519.37,518.83,519.2,1994.0
2021-01-13 14:25:00,519.57,520.17,519.44,519.95,4100.0,519.57,520.17,519.44,519.95,4100.0
2021-01-13 14:30:00,519.97,520.68,519.96,520.46,6962.0,519.97,520.68,519.96,520.46,6962.0
2021-01-13 14:35:00,520.48,521.06,520.4,521.06,2325.0,520.48,521.06,520.4,521.06,2325.0
2021-01-13 14:40:00,521.64,521.64,520.48,520.56,5040.0,521.64,521.64,520.48,520.56,5040.0
2021-01-13 14:45:00,520.59,520.79,520.22,520.34,7068.0,520.59,520.79,520.22,520.34,7068.0
2021-01-13 14:50:00,520.24,520.51,520.05,520.16,7325.0,520.24,520.51,520.05,520.16,7325.0
2021-01-13 14:55:00,520.09,520.09,519.55,520.0,4408.0,520.09,520.09,519.55,520.0,4408.0
2021-01-13 15:00:00,519.93,520.23,519.56,519.84,5170.0,519.93,520.23,519.56,519.84,5170.0
2021-01-13 15:05:00,519.8,520.0,519.66,519.9,1930.0,519.8,520.0,519.66,519.9,1930.0
2021-01-13 15:10:00,519.87,520.1,519.71,519.88,6200.0,519.87,520.1,519.71,519.88,6200.0
2021-01-13 15:15:00,520.09,520.25,519.73,520.2,5424.0,520.09,520.25,519.73,520.2,5424.0
2021-01-13 15:20:00,520.1,520.28,519.69,520.28,6137.0,520.1,520.28,519.69,520.28,6137.0
2021-01-13 15:25:00,520.43,520.73,519.95,519.96,6715.0,520.43,520.73,519.95,519.96,6715.0
2021-01-13 15:30:00,520.29,521.21,519.94,521.18,5600.0,520.29,521.21,519.94,521.18,5600.0
2021-01-13 15:35:00,521.17,521.5,520.71,521.5,8410.0,521.17,521.5,520.71,521.5,8410.0
2021-01-13 15:40:00,521.68,521.95,521.53,521.67,3637.0,521.68,521.95,521.53,521.67,3637.0
2021-01-13 15:45:00,521.95,521.95,520.82,521.37,9361.0,521.95,521.95,520.82,521.37,9361.0
2021-01-13 15:50:00,520.93,521.37,520.61,520.79,19186.0,520.93,521.37,520.61,520.79,19186.0
2021-01-13 15:55:00,520.97,521.73,520.52,521.7,27427.0,520.97,521.73,520.52,521.7,27427.0
2021-01-14 09:30:00,527.2,528.0,525.75,526.2,29685.0,527.2,528.0,525.75,526.2,29685.0
2021-01-14 09:35:00,526.48,527.96,524.62,525.4,10455.0,526.48,527.96,524.62,525.4,10455.0
2021-01-14 09:40:00,525.46,525.62,524.0,524.91,4335.0,525.46,525.62,524.0,524.91,4335.0
2021-01-14 09:45:00,524.88,525.09,523.71,524.35,4537.0,524.88,525.09,523.71,524.35,4537.0
2021-01-14 09:50:00,524.97,524.97,522.37,522.72,2289.0,524.97,524.97,522.37,522.72,2289.0
2021-01-14 09:55:00,522.35,522.99,521.24,521.51,12887.0,522.35,522.99,521.24,521.51,12887.0
2021-01-14 10:00:00,521.79,522.15,520.07,520.72,7807.0,521.79,522.15,520.07,520.72,7807.0
2021-01-14 10:05:00,520.96,522.05,520.38,521.46,12993.0,520.96,522.05,520.38,521.46,12993.0
2021-01-14 10:10:00,521.4,522.49,521.4,522.38,6476.0,521.4,522.49,521.4,522.38,6476.0
2021-01-14 10:15:00,522.19,523.93,522.19,523.76,7452.0,522.19,523.93,522.19,523.76,7452.0
2021-01-14 10:20:00,523.62,524.18,523.07,523.82,4347.0,523.62,524.18,523.07,523.82,4347.0
2021-01-14 10:25:00,524.11,524.87,523.69,524.36,6123.0,524.11,524.87,523.69,524.36,6123.0
2021-01-14 10:30:00,524.44,524.54,523.61,523.93,10216.0,524.44,524.54,523.61,523.93,10216.0
2021-01-14 10:35:00,524.13,524.28,523.48,524.13,5922.0,524.13,524.28,523.48,524.13,5922.0
2021-01-14 10:40:00,524.0,524.95,523.89,524.1,4456.0,524.0,524.95,523.89,524.1,4456.0
2021-01-14 10:45:00,523.99,525.03,523.99,524.77,3966.0,523.99,525.03,523.99,524.77,3966.0
2021-01-14 10:50:00,524.52,525.0,524.37,524.53,4284.0,524.52,525.0,524.37,524.53,4284.0
2021-01-14 10:55:00,524.78,524.9,522.74,522.75,37774.0,524.78,524.9,522.74,522.75,37774.0
2021-01-14 11:00:00,522.63,523.12,522.26,522.91,6912.0,522.63,523.12,522.26,522.91,6912.0
2021-01-14 11:05:00,522.92,523.89,522.91,523.47,3525.0,522.92,523.89,522.91,523.47,3525.0
2021-01-14 11:10:00,522.93,523.88,522.93,523.42,4653.0,522.93,523.88,522.93,523.42,4653.0
2021-01-14 11:15:00,523.46,523.46,521.86,522.0,3694.0,523.46,523.46,521.86,522.0,3694.0
2021-01-14 11:20:00,521.72,522.01,520.79,521.36,13088.0,521.72,522.01,520.79,521.36,13088.0
2021-01-14 11:25:00,521.4,522.05,521.16,521.59,2200.0,521.4,522.05,521.16,521.59,2200.0
2021-01-14 11:30:00,521.73,522.37,521.39,521.39,8096.0,521.73,522.37,521.39,521.39,8096.0
2021-01-14 11:35:00,520.62,520.78,518.97,518.98,8368.0,520.62,520.78,518.97,518.98,8368.0
2021-01-14 11:40:00,518.85,519.14,518.43,519.09,8800.0,518.85,519.14,518.43,519.09,8800.0
2021-01-14 11:45:00,518.84,519.64,518.84,519.35,8481.0,518.84,519.64,518.84,519.35,8481.0
2021-01-14 11:50:00,519.53,520.11,519.04,519.89,7275.0,519.53,520.11,519.04,519.89,7275.0
2021-01-14 11:55:00,519.89,520.58,519.8,520.57,4600.0,519.89,520.58,519.8,520.57,4600.0
2021-01-14 12:00:00,520.52,521.01,519.87,519.87,3997.0,520.52,521.01,519.87,519.87,3997.0
2021-01-14 12:05:00,519.82,520.93,519.02,519.02,5812.0,519.82,520.93,519.02,519.02,5812.0
2021-01-14 12:10:00,518.84,520.47,518.84,520.47,9651.0,518.84,520.47,518.84,520.47,9651.0
2021-01-14 12:15:00,520.55,520.57,519.73,520.56,4373.0,520.55,520.57,519.73,520.56,4373.0
2021-01-14 12:20:00,520.61,521.14,520.14,520.49,2933.0,520.61,521.14,520.14,520.49,2933.0
2021-01-14 12:25:00,520.77,520.77,519.06,519.6,10501.0,520.77,520.77,519.06,519.6,10501.0
2021-01-14 12:30:00,519.72,520.42,519.23,519.23,6100.0,519.72,520.42,519.23,519.23,6100.0
2021-01-14 12:35:00,519.17,520.14,519.16,519.75,8752.0,519.17,520.14,519.16,519.75,8752.0
2021-01-14 12:40:00,519.95,519.97,517.59,518.25,8564.0,519.95,519.97,517.59,518.25,8564.0
2021-01-14 12:45:00,518.24,518.6,517.67,517.99,4501.0,518.24,518.6,517.67,517.99,4501.0
2021-01-14 12:50:00,518.53,518.88,517.94,518.11,3623.0,518.53,518.88,517.94,518.11,3623.0
2021-01-14 12:55:00,518.11,519.14,518.11,518.99,2551.0,518.11,519.14,518.11,518.99,2551.0
2021-01-14 13:00:00,519.14,519.3,518.49,518.54,5890.0,519.14,519.3,518.49,518.54,5890.0
2021-01-14 13:05:00,518.5,518.65,517.57,517.89,3249.0,518.5,518.65,517.57,517.89,3249.0
2021-01-14 13:10:00,517.99,518.46,517.8,518.03,2310.0,517.99,518.46,517.8,518.03,2310.0
2021-01-14 13:15:00,517.74,518.23,517.65,517.65,2609.0,517.74,518.23,517.65,517.65,2609.0
2021-01-14 13:20:00,517.5,518.01,516.8,517.06,5694.0,517.5,518.01,516.8,517.06,5694.0
2021-01-14 13:25:00,516.93,517.07,516.64,517.07,5786.0,516.93,517.07,516.64,517.07,5786.0
2021-01-14 13:30:00,517.04,517.04,516.0,516.06,6397.0,517.04,517.04,516.0,516.06,6397.0
2021-01-14 13:35:00,516.03,516.39,515.62,516.02,13234.0,516.03,516.39,515.62,516.02,13234.0
2021-01-14 13:40:00,516.02,516.22,515.74,515.75,5369.0,516.02,516.22,515.74,515.75,5369.0
2021-01-14 13:45:00,515.75,516.0,515.51,515.77,4533.0,515.75,516.0,515.51,515.77,4533.0
2021-01-14 13:50:00,515.78,516.17,515.7,515.73,3232.0,515.78,516.17,515.7,515.73,3232.0
2021-01-14 13:55:00,515.57,515.94,515.34,515.73,2800.0,515.57,515.94,515.34,515.73,2800.0
2021-01-14 14:00:00,515.58,515.84,515.22,515.76,4447.0,515.58,515.84,515.22,515.76,4447.0
2021-01-14 14:05:00,515.69,516.08,515.46,516.03,6107.0,515.69,516.08,515.46,516.03,6107.0
2021-01-14 14:10:00,516.11,516.42,516.0,516.15,6023.0,516.11,516.42,516.0,516.15,6023.0
2021-01-14 14:15:00,516.3,516.64,515.89,516.46,11281.0,516.3,516.64,515.89,516.46,11281.0
2021-01-14 14:20:00,516.6,516.84,516.23,516.27,10993.0,516.6,516.84,516.23,516.27,10993.0
2021-01-14 14:25:00,516.25,516.45,515.98,516.45,3800.0,516.25,516.45,515.98,516.45,3800.0
2021-01-14 14:30:00,516.48,516.99,516.07,516.83,8544.0,516.48,516.99,516.07,516.83,8544.0
2021-01-14 14:35:00,516.84,517.09,516.45,516.97,3780.0,516.84,517.09,516.45,516.97,3780.0
2021-01-14 14:40:00,516.74,517.32,516.63,517.08,4348.0,516.74,517.32,516.63,517.08,4348.0
2021-01-14 14:45:00,517.1,517.76,516.93,517.6,8462.0,517.1,517.76,516.93,517.6,8462.0
2021-01-14 14:50:00,517.6,517.85,516.93,517.17,18679.0,517.6,517.85,516.93,517.17,18679.0
2021-01-14 14:55:00,517.06,517.75,516.52,517.49,7773.0,517.06,517.75,516.52,517.49,7773.0
2021-01-14 15:00:00,517.55,517.79,516.57,516.57,4911.0,517.55,517.79,516.57,516.57,4911.0
2021-01-14 15:05:00,516.72,517.11,516.56,516.77,10953.0,516.72,517.11,516.56,516.77,10953.0
2021-01-14 15:10:00,516.89,516.89,515.95,516.01,7246.0,516.89,516.89,515.95,516.01,7246.0
2021-01-14 15:15:00,516.04,516.08,514.68,514.8,8702.0,516.04,516.08,514.68,514.8,8702.0
2021-01-14 15:20:00,514.69,516.04,514.64,515.61,15063.0,514.69,516.04,514.64,515.61,15063.0
2021-01-14 15:25:00,515.54,516.0,514.88,515.95,10656.0,515.54,516.0,514.88,515.95,10656.0
2021-01-14 15:30:00,515.82,516.57,515.05,516.38,12551.0,515.82,516.57,515.05,516.38,12551.0
2021-01-14 15:35:00,516.22,516.67,515.88,516.23,13889.0,516.22,516.67,515.88,516.23,13889.0
2021-01-14 15:40:00,516.23,516.83,515.78,516.83,15815.0,516.23,516.83,515.78,516.83,15815.0
2021-01-14 15:45:00,516.72,516.79,514.76,514.76,12538.0,516.72,516.79,514.76,514.76,12538.0
2021-01-14 15:50:00,514.5,515.1,513.14,513.19,18156.0,514.5,515.1,513.14,513.19,18156.0
2021-01-14 15:55:00,513.23,514.72,512.79,514.34,65124.0,513.23,514.72,512.79,514.34,65124.0
2021-01-15 09:30:00,518.41,524.64,518.04,524.6,113410.0,518.41,524.64,518.04,524.6,113410.0
2021-01-15 09:35:00,524.03,525.44,523.01,524.27,15513.0,524.03,525.44,523.01,524.27,15513.0
2021-01-15 09:40:00,523.86,524.6,520.89,522.25,8229.0,523.86,524.6,520.89,522.25,8229.0
2021-01-15 09:45:00,521.8,524.99,521.73,524.3,12246.0,521.8,524.99,521.73,524.3,12246.0
2021-01-15 09:50:00,524.33,525.36,523.57,525.11,7287.0,524.33,525.36,523.57,525.11,7287.0
2021-01-15 09:55:00,524.88,526.06,524.49,526.06,11179.0,524.88,526.06,524.49,526.06,11179.0
2021-01-15 10:00:00,526.1,526.56,523.29,523.29,16384.0,526.1,526.56,523.29,523.29,16384.0
2021-01-15 10:05:00,523.41,523.41,519.78,519.78,7728.0,523.41,523.41,519.78,519.78,7728.0
2021-01-15 10:10:00,520.53,521.62,520.47,520.77,2408.0,520.53,521.62,520.47,520.77,2408.0
2021-01-15 10:15:00,521.49,521.9,519.39,520.11,15947.0,521.49,521.9,519.39,520.11,15947.0
2021-01-15 10:20:00,519.99,520.45,517.47,517.48,5938.0,519.99,520.45,517.47,517.48,5938.0
2021-01-15 10:25:00,517.87,519.79,517.23,519.42,5605.0,517.87,519.79,517.23,519.42,5605.0
2021-01-15 10:30:00,518.94,521.0,518.73,521.0,5652.0,518.94,521.0,518.73,521.0,5652.0
2021-01-15 10:35:00,520.48,521.48,520.11,520.33,4532.0,520.48,521.48,520.11,520.33,4532.0
2021-01-15 10:40:00,520.99,521.02,520.34,520.94,3855.0,520.99,521.02,520.34,520.94,3855.0
2021-01-15 10:45:00,520.62,520.94,519.0,519.25,4658.0,520.62,520.94,519.0,519.25,4658.0
2021-01-15 10:50:00,519.41,519.49,518.03,518.28,7912.0,519.41,519.49,518.03,518.28,7912.0
2021-01-15 10:55:00,518.3,518.3,516.42,516.84,5412.0,518.3,518.3,516.42,516.84,5412.0
2021-01-15 11:00:00,516.83,517.26,515.44,515.72,6565.0,516.83,517.26,515.44,515.72,6565.0
2021-01-15 11:05:00,515.45,515.85,514.45,515.14,8215.0,515.45,515.85,514.45,515.14,8215.0
2021-01-15 11:10:00,515.0,515.55,514.77,515.4,27720.0,515.0,515.55,514.77,515.4,27720.0
2021-01-15 11:15:00,515.38,515.94,514.63,515.86,25699.0,515.38,515.94,514.63,515.86,25699.0
2021-01-15 11:20:00,515.71,516.19,515.42,515.9,15456.0,515.71,516.19,515.42,515.9,15456.0
2021-01-15 11:25:00,515.79,516.31,515.37,515.37,19201.0,515.79,516.31,515.37,515.37,19201.0
2021-01-15 11:30:00,515.37,516.07,515.23,515.9,8657.0,515.37,516.07,515.23,515.9,8657.0
2021-01-15 11:35:00,515.86,516.25,515.51,516.25,6004.0,515.86,516.25,515.51,516.25,6004.0
2021-01-15 11:40:00,516.49,516.89,516.34,516.36,3388.0,516.49,516.89,516.34,516.36,3388.0
2021-01-15 11:45:00,516.44,516.56,515.73,515.93,2955.0,516.44,516.56,515.73,515.93,2955.0
2021-01-15 11:50:00,515.87,516.05,515.5,515.87,4429.0,515.87,516.05,515.5,515.87,4429.0
2021-01-15 11:55:00,516.01,516.91,515.98,516.01,4515.0,516.01,516.91,515.98,516.01,4515.0
2021-01-15 12:00:00,516.09,516.09,515.0,515.26,3504.0,516.09,516.09,515.0,515.26,3504.0
2021-01-15 12:05:00,515.3,515.42,514.75,515.02,4229.0,515.3,515.42,514.75,515.02,4229.0
2021-01-15 12:10:00,515.09,515.09,514.01,514.17,2600.0,515.09,515.09,514.01,514.17,2600.0
2021-01-15 12:15:00,514.54,515.39,514.37,515.05,2900.0,514.54,515.39,514.37,515.05,2900.0
2021-01-15 12:20:00,515.17,515.17,513.84,514.1,3119.0,515.17,515.17,513.84,514.1,3119.0
2021-01-15 12:25:00,514.24,514.52,513.36,513.36,1970.0,514.24,514.52,513.36,513.36,1970.0
2021-01-15 12:30:00,513.28,514.27,513.0,514.0,5139.0,513.28,514.27,513.0,514.0,5139.0
2021-01-15 12:35:00,514.11,514.68,514.02,514.13,3957.0,514.11,514.68,514.02,514.13,3957.0
2021-01-15 12:40:00,514.24,515.44,514.2,515.24,5653.0,514.24,515.44,514.2,515.24,5653.0
2021-01-15 12:45:00,515.16,515.64,515.1,515.1,3115.0,515.16,515.64,515.1,515.1,3115.0
2021-01-15 12:50:00,515.0,515.07,514.59,514.87,1978.0,515.0,515.07,514.59,514.87,1978.0
2021-01-15 12:55:00,515.15,515.16,514.55,515.0,1545.0,515.15,515.16,514.55,515.0,1545.0
2021-01-15 13:00:00,515.08,515.36,514.56,515.24,5699.0,515.08,515.36,514.56,515.24,5699.0
2021-01-15 13:05:00,515.3,516.01,515.17,516.01,1228.0,515.3,516.01,515.17,516.01,1228.0
2021-01-15 13:10:00,515.96,516.8,515.73,516.8,5500.0,515.96,516.8,515.73,516.8,5500.0
2021-01-15 13:15:00,516.79,517.33,516.53,517.01,2439.0,516.79,517.33,516.53,517.01,2439.0
2021-01-15 13:20:00,517.15,517.86,517.15,517.58,3936.0,517.15,517.86,517.15,517.58,3936.0
2021-01-15 13:25:00,517.48,517.9,517.48,517.88,1000.0,517.48,517.9,517.48,517.88,1000.0
2021-01-15 13:30:00,517.85,518.11,516.81,516.89,3544.0,517.85,518.11,516.81,516.89,3544.0
2021-01-15 13:35:00,516.89,517.73,516.57,517.55,3071.0,516.89,517.73,516.57,517.55,3071.0
2021-01-15 13:40:00,517.68,517.69,517.22,517.68,1770.0,517.68,517.69,517.22,517.68,1770.0
2021-01-15 13:45:00,517.67,517.95,517.47,517.79,1002.0,517.67,517.95,517.47,517.79,1002.0
2021-01-15 13:50:00,518.0,518.25,517.7,517.72,1821.0,518.0,518.25,517.7,517.72,1821.0
2021-01-15 13:55:00,517.67,517.67,517.15,517.38,1281.0,517.67,517.67,517.15,517.38,1281.0
2021-01-15 14:00:00,517.3,517.73,517.22,517.22,1605.0,517.3,517.73,517.22,517.22,1605.0
2021-01-15 14:05:00,517.25,517.39,516.62,516.99,1782.0,517.25,517.39,516.62,516.99,1782.0
2021-01-15 14:10:00,516.99,517.32,516.73,516.98,1515.0,516.99,517.32,516.73,516.98,1515.0
2021-01-15 14:15:00,517.14,517.5,516.83,517.5,3540.0,517.14,517.5,516.83,517.5,3540.0
2021-01-15 14:20:00,517.33,517.33,516.53,516.65,1374.0,517.33,517.33,516.53,516.65,1374.0
2021-01-15 14:25:00,516.45,516.94,516.45,516.48,3716.0,516.45,516.94,516.45,516.48,3716.0
2021-01-15 14:30:00,516.61,516.91,516.46,516.88,1460.0,516.61,516.91,516.46,516.88,1460.0
2021-01-15 14:35:00,516.65,517.62,516.52,517.31,3091.0,516.65,517.62,516.52,517.31,3091.0
2021-01-15 14:40:00,517.56,517.58,517.09,517.58,2044.0,517.56,517.58,517.09,517.58,2044.0
2021-01-15 14:45:00,517.81,517.92,517.44,517.55,1670.0,517.81,517.92,517.44,517.55,1670.0
2021-01-15 14:50:00,517.49,517.49,516.69,516.8,3125.0,517.49,517.49,516.69,516.8,3125.0
2021-01-15 14:55:00,516.75,517.0,515.98,515.98,4270.0,516.75,517.0,515.98,515.98,4270.0
2021-01-15 15:00:00,515.97,515.97,514.39,514.6,12693.0,515.97,515.97,514.39,514.6,12693.0
2021-01-15 15:05:00,514.69,514.74,513.96,514.74,2059.0,514.69,514.74,513.96,514.74,2059.0
2021-01-15 15:10:00,514.74,515.0,514.57,514.6,6510.0,514.74,515.0,514.57,514.6,6510.0
2021-01-15 15:15:00,514.85,515.21,513.66,514.08,7726.0,514.85,515.21,513.66,514.08,7726.0
2021-01-15 15:20:00,514.08,514.32,513.61,513.69,5202.0,514.08,514.32,513.61,513.69,5202.0
2021-01-15 15:25:00,513.59,514.06,513.36,513.88,4251.0,513.59,514.06,513.36,513.88,4251.0
2021-01-15 15:30:00,513.95,514.2,513.65,514.2,6303.0,513.95,514.2,513.65,514.2,6303.0
2021-01-15 15:35:00,514.15,515.27,514.1,515.05,4130.0,514.15,515.27,514.1,515.05,4130.0
2021-01-15 15:40:00,515.12,515.59,514.01,514.05,7109.0,515.12,515.59,514.01,514.05,7109.0
2021-01-15 15:45:00,514.22,514.6,513.92,514.17,5973.0,514.22,514.6,513.92,514.17,5973.0
2021-01-15 15:50:00,514.34,515.3,513.64,514.61,16313.0,514.34,515.3,513.64,514.61,16313.0
2021-01-15 15:55:00,514.38,514.97,513.73,514.15,37134.0,514.38,514.97,513.73,514.15,37134.0
2021-01-19 09:30:00,515.6,519.0,514.99,516.8,41723.0,515.6,519.0,514.99,516.8,41723.0
2021-01-19 09:35:00,517.44,518.91,516.8,517.08,4282.0,517.44,518.91,516.8,517.08,4282.0
2021-01-19 09:40:00,516.74,517.61,513.36,514.0,8256.0,516.74,517.61,513.36,514.0,8256.0
2021-01-19 09:45:00,513.65,514.0,510.59,511.15,7939.0,513.65,514.0,510.59,511.15,7939.0
2021-01-19 09:50:00,511.09,512.19,509.68,509.69,15919.0,511.09,512.19,509.68,509.69,15919.0
2021-01-19 09:55:00,510.06,512.12,509.75,511.47,5290.0,510.06,512.12,509.75,511.47,5290.0
2021-01-19 10:00:00,511.71,511.88,509.76,511.51,8567.0,511.71,511.88,509.76,511.51,8567.0
2021-01-19 10:05:00,511.99,512.46,511.24,511.44,9323.0,511.99,512.46,511.24,511.44,9323.0
2021-01-19 10:10:00,511.67,512.23,510.78,511.74,3500.0,511.67,512.23,510.78,511.74,3500.0
2021-01-19 10:15:00,511.7,512.03,510.31,510.5,8685.0,511.7,512.03,510.31,510.5,8685.0
2021-01-19 10:20:00,510.5,511.5,509.83,510.95,5166.0,510.5,511.5,509.83,510.95,5166.0
2021-01-19 10:25:00,510.88,513.3,510.88,513.17,5940.0,510.88,513.3,510.88,513.17,5940.0
2021-01-19 10:30:00,513.23,513.48,512.4,512.9,4017.0,513.23,513.48,512.4,512.9,4017.0
2021-01-19 10:35:00,512.88,513.09,512.01,512.78,10734.0,512.88,513.09,512.01,512.78,10734.0
2021-01-19 10:40:00,512.72,513.79,512.34,513.79,13376.0,512.72,513.79,512.34,513.79,13376.0
2021-01-19 10:45:00,514.0,514.51,513.54,513.99,12036.0,514.0,514.51,513.54,513.99,12036.0
2021-01-19 10:50:00,513.98,514.15,513.34,513.46,6718.0,513.98,514.15,513.34,513.46,6718.0
2021-01-19 10:55:00,513.46,513.88,513.19,513.85,6070.0,513.46,513.88,513.19,513.85,6070.0
2021-01-19 11:00:00,513.82,514.67,513.76,514.67,5916.0,513.82,514.67,513.76,514.67,5916.0
2021-01-19 11:05:00,514.79,515.05,514.1,514.13,5299.0,514.79,515.05,514.1,514.13,5299.0
2021-01-19 11:10:00,514.1,514.6,513.23,513.23,4991.0,514.1,514.6,513.23,513.23,4991.0
2021-01-19 11:15:00,512.88,513.64,512.59,512.96,4501.0,512.88,513.64,512.59,512.96,4501.0
2021-01-19 11:20:00,513.54,513.82,513.01,513.18,11259.0,513.54,513.82,513.01,513.18,11259.0
2021-01-19 11:25:00,513.46,513.59,513.35,513.49,1417.0,513.46,513.59,513.35,513.49,1417.0
2021-01-19 11:30:00,513.74,513.88,513.03,513.44,3613.0,513.74,513.88,513.03,513.44,3613.0
2021-01-19 11:35:00,513.49,513.51,512.7,513.35,4185.0,513.49,513.51,512.7,513.35,4185.0
2021-01-19 11:40:00,513.38,513.63,512.93,513.52,4000.0,513.38,513.63,512.93,513.52,4000.0
2021-01-19 11:45:00,513.45,513.83,513.25,513.34,3218.0,513.45,513.83,513.25,513.34,3218.0
2021-01-19 11:50:00,513.38,514.11,513.38,513.92,3410.0,513.38,514.11,513.38,513.92,3410.0
2021-01-19 11:55:00,513.75,514.51,513.57,514.03,4992.0,513.75,514.51,513.57,514.03,4992.0
2021-01-19 12:00:00,514.06,515.26,513.99,515.26,6270.0,514.06,515.26,513.99,515.26,6270.0
2021-01-19 12:05:00,515.03,515.14,514.21,514.37,3456.0,515.03,515.14,514.21,514.37,3456.0
2021-01-19 12:10:00,514.49,514.94,514.1,514.94,3644.0,514.49,514.94,514.1,514.94,3644.0
2021-01-19 12:15:00,515.07,516.58,515.02,516.58,9496.0,515.07,516.58,515.02,516.58,9496.0
2021-01-19 12:20:00,516.46,517.4,516.19,517.4,10861.0,516.46,517.4,516.19,517.4,10861.0
2021-01-19 12:25:00,517.28,517.83,517.15,517.83,9820.0,517.28,517.83,517.15,517.83,9820.0
2021-01-19 12:30:00,517.67,518.24,517.64,517.77,10049.0,517.67,518.24,517.64,517.77,10049.0
2021-01-19 12:35:00,517.71,517.87,517.51,517.51,5716.0,517.71,517.87,517.51,517.51,5716.0
2021-01-19 12:40:00,517.14,517.5,516.48,517.5,7084.0,517.14,517.5,516.48,517.5,7084.0
2021-01-19 12:45:00,517.89,519.0,517.75,518.78,12089.0,517.89,519.0,517.75,518.78,12089.0
2021-01-19 12:50:00,518.57,518.6,517.73,517.73,4788.0,518.57,518.6,517.73,517.73,4788.0
2021-01-19 12:55:00,517.8,518.22,517.72,517.96,3126.0,517.8,518.22,517.72,517.96,3126.0
2021-01-19 13:00:00,517.95,518.3,517.92,518.17,2970.0,517.95,518.3,517.92,518.17,2970.0
2021-01-19 13:05:00,518.5,518.82,518.42,518.82,3991.0,518.5,518.82,518.42,518.82,3991.0
2021-01-19 13:10:00,518.81,519.53,518.58,519.25,7413.0,518.81,519.53,518.58,519.25,7413.0
2021-01-19 13:15:00,519.14,519.56,519.01,519.26,2832.0,519.14,519.56,519.01,519.26,2832.0
2021-01-19 13:20:00,519.45,520.0,519.33,520.0,9237.0,519.45,520.0,519.33,520.0,9237.0
2021-01-19 13:25:00,520.0,520.5,519.75,520.2,5740.0,520.0,520.5,519.75,520.2,5740.0
2021-01-19 13:30:00,520.25,520.43,518.56,518.73,4353.0,520.25,520.43,518.56,518.73,4353.0
2021-01-19 13:35:00,518.91,519.4,518.69,519.06,3072.0,518.91,519.4,518.69,519.06,3072.0
2021-01-19 13:40:00,518.99,519.09,518.68,518.69,2019.0,518.99,519.09,518.68,518.69,2019.0
2021-01-19 13:45:00,519.36,519.42,519.11,519.31,1280.0,519.36,519.42,519.11,519.31,1280.0
2021-01-19 13:50:00,519.39,519.59,519.28,519.37,2054.0,519.39,519.59,519.28,519.37,2054.0
2021-01-19 13:55:00,519.38,519.38,518.9,519.2,2798.0,519.38,519.38,518.9,519.2,2798.0
2021-01-19 14:00:00,519.44,519.47,518.88,519.17,2691.0,519.44,519.47,518.88,519.17,2691.0
2021-01-19 14:05:00,519.21,519.59,518.93,519.39,2273.0,519.21,519.59,518.93,519.39,2273.0
2021-01-19 14:10:00,519.56,520.11,519.56,519.75,4775.0,519.56,520.11,519.56,519.75,4775.0
2021-01-19 14:15:00,519.95,520.25,519.4,519.54,2023.0,519.95,520.25,519.4,519.54,2023.0
2021-01-19 14:20:00,519.29,519.57,519.29,519.31,1684.0,519.29,519.57,519.29,519.31,1684.0
2021-01-19 14:25:00,519.45,519.72,519.4,519.72,4659.0,519.45,519.72,519.4,519.72,4659.0
2021-01-19 14:30:00,519.88,520.27,519.46,519.46,4909.0,519.88,520.27,519.46,519.46,4909.0
2021-01-19 14:35:00,519.61,520.09,519.45,519.54,4831.0,519.61,520.09,519.45,519.54,4831.0
2021-01-19 14:40:00,519.6,519.75,519.4,519.75,1690.0,519.6,519.75,519.4,519.75,1690.0
2021-01-19 14:45:00,519.67,520.21,519.66,520.18,2450.0,519.67,520.21,519.66,520.18,2450.0
2021-01-19 14:50:00,520.25,520.92,519.99,520.82,6834.0,520.25,520.92,519.99,520.82,6834.0
2021-01-19 14:55:00,520.81,521.02,520.46,520.46,1747.0,520.81,521.02,520.46,520.46,1747.0
2021-01-19 15:00:00,520.52,521.56,520.52,521.54,4463.0,520.52,521.56,520.52,521.54,4463.0
2021-01-19 15:05:00,521.45,522.14,521.39,522.14,14164.0,521.45,522.14,521.39,522.14,14164.0
2021-01-19 15:10:00,522.11,522.96,521.74,522.79,6887.0,522.11,522.96,521.74,522.79,6887.0
2021-01-19 15:15:00,522.68,522.95,521.93,522.47,6661.0,522.68,522.95,521.93,522.47,6661.0
2021-01-19 15:20:00,522.25,522.45,521.2,521.6,3945.0,522.25,522.45,521.2,521.6,3945.0
2021-01-19 15:25:00,521.24,521.39,520.75,521.17,3600.0,521.24,521.39,520.75,521.17,3600.0
2021-01-19 15:30:00,521.4,521.42,520.64,521.08,6390.0,521.4,521.42,520.64,521.08,6390.0
2021-01-19 15:35:00,521.13,521.13,520.32,520.68,5576.0,521.13,521.13,520.32,520.68,5576.0
2021-01-19 15:40:00,520.65,521.06,520.34,520.91,3904.0,520.65,521.06,520.34,520.91,3904.0
2021-01-19 15:45:00,520.74,520.92,519.93,519.93,8648.0,520.74,520.92,519.93,519.93,8648.0
2021-01-19 15:50:00,519.88,520.6,519.58,520.2,9536.0,519.88,520.6,519.58,520.2,9536.0
2021-01-19 15:55:00,520.43,520.73,519.41,519.42,27839.0,520.43,520.73,519.41,519.42,27839.0
2021-01-20 09:30:00,527.99,531.85,527.01,530.25,65873.0,527.99,531.85,527.01,530.25,65873.0
2021-01-20 09:35:00,530.0,532.29,528.5,532.29,11778.0,530.0,532.29,528.5,532.29,11778.0
2021-01-20 09:40:00,532.7,533.93,531.77,533.14,15884.0,532.7,533.93,531.77,533.14,15884.0
2021-01-20 09:45:00,532.65,533.75,531.03,532.34,18648.0,532.65,533.75,531.03,532.34,18648.0
2021-01-20 09:50:00,532.57,533.32,530.2,531.61,13903.0,532.57,533.32,530.2,531.61,13903.0
2021-01-20 09:55:00,532.0,532.25,529.95,530.44,14570.0,532.0,532.25,529.95,530.44,14570.0
2021-01-20 10:00:00,530.49,532.71,530.39,532.69,11397.0,530.49,532.71,530.39,532.69,11397.0
2021-01-20 10:05:00,532.25,534.32,531.93,534.17,15658.0,532.25,534.32,531.93,534.17,15658.0
2021-01-20 10:10:00,534.17,535.75,534.01,534.47,17781.0,534.17,535.75,534.01,534.47,17781.0
2021-01-20 10:15:00,534.42,534.57,532.45,532.45,12800.0,534.42,534.57,532.45,532.45,12800.0
2021-01-20 10:20:00,532.73,533.29,532.25,532.88,7649.0,532.73,533.29,532.25,532.88,7649.0
2021-01-20 10:25:00,533.13,533.68,532.44,532.54,9291.0,533.13,533.68,532.44,532.54,9291.0
2021-01-20 10:30:00,532.4,533.35,532.01,533.22,13701.0,532.4,533.35,532.01,533.22,13701.0
2021-01-20 10:35:00,533.27,533.84,533.0,533.5,15776.0,533.27,533.84,533.0,533.5,15776.0
2021-01-20 10:40:00,533.54,536.53,533.53,535.78,19236.0,533.54,536.53,533.53,535.78,19236.0
2021-01-20 10:45:00,535.82,535.89,534.22,534.34,12933.0,535.82,535.89,534.22,534.34,12933.0
2021-01-20 10:50:00,533.98,535.56,533.61,534.81,7682.0,533.98,535.56,533.61,534.81,7682.0
2021-01-20 10:55:00,535.11,536.08,534.93,535.38,7584.0,535.11,536.08,534.93,535.38,7584.0
2021-01-20 11:00:00,535.04,535.04,533.84,533.84,8578.0,535.04,535.04,533.84,533.84,8578.0
2021-01-20 11:05:00,533.88,534.13,532.86,532.97,7559.0,533.88,534.13,532.86,532.97,7559.0
2021-01-20 11:10:00,533.21,534.22,533.19,534.06,5959.0,533.21,534.22,533.19,534.06,5959.0
2021-01-20 11:15:00,534.2,534.8,534.15,534.75,4304.0,534.2,534.8,534.15,534.75,4304.0
2021-01-20 11:20:00,534.75,535.99,534.45,535.61,6081.0,534.75,535.99,534.45,535.61,6081.0
2021-01-20 11:25:00,535.34,535.39,534.37,534.77,5448.0,535.34,535.39,534.37,534.77,5448.0
2021-01-20 11:30:00,534.62,534.83,533.23,534.0,6438.0,534.62,534.83,533.23,534.0,6438.0
2021-01-20 11:35:00,533.84,534.27,533.4,533.63,3222.0,533.84,534.27,533.4,533.63,3222.0
2021-01-20 11:40:00,533.85,534.48,533.67,534.06,5940.0,533.85,534.48,533.67,534.06,5940.0
2021-01-20 11:45:00,534.1,534.49,533.75,534.31,7617.0,534.1,534.49,533.75,534.31,7617.0
2021-01-20 11:50:00,534.24,534.51,533.9,534.51,8974.0,534.24,534.51,533.9,534.51,8974.0
2021-01-20 11:55:00,534.41,535.66,534.41,535.44,16577.0,534.41,535.66,534.41,535.44,16577.0
2021-01-20 12:00:00,535.52,535.75,534.97,535.28,7146.0,535.52,535.75,534.97,535.28,7146.0
2021-01-20 12:05:00,535.24,535.75,535.0,535.47,4507.0,535.24,535.75,535.0,535.47,4507.0
2021-01-20 12:10:00,535.59,536.14,535.33,536.0,7155.0,535.59,536.14,535.33,536.0,7155.0
2021-01-20 12:15:00,536.3,536.3,535.27,535.27,6456.0,536.3,536.3,535.27,535.27,6456.0
2021-01-20 12:20:00,535.24,536.24,535.09,535.83,9389.0,535.24,536.24,535.09,535.83,9389.0
2021-01-20 12:25:00,535.83,536.15,535.46,535.94,5299.0,535.83,536.15,535.46,535.94,5299.0
2021-01-20 12:30:00,535.99,536.38,535.8,536.05,6708.0,535.99,536.38,535.8,536.05,6708.0
2021-01-20 12:35:00,536.43,536.78,536.22,536.49,7052.0,536.43,536.78,536.22,536.49,7052.0
2021-01-20 12:40:00,536.44,537.4,536.43,537.32,6887.0,536.44,537.4,536.43,537.32,6887.0
2021-01-20 12:45:00,537.4,537.95,536.91,537.28,5695.0,537.4,537.95,536.91,537.28,5695.0
2021-01-20 12:50:00,537.24,537.86,537.24,537.6,4669.0,537.24,537.86,537.24,537.6,4669.0
2021-01-20 12:55:00,537.77,537.97,537.43,537.74,4133.0,537.77,537.97,537.43,537.74,4133.0
2021-01-20 13:00:00,537.72,539.13,537.56,538.78,5980.0,537.72,539.13,537.56,538.78,5980.0
2021-01-20 13:05:00,538.75,538.76,537.86,538.28,4423.0,538.75,538.76,537.86,538.28,4423.0
2021-01-20 13:10:00,538.01,538.81,537.96,538.38,3316.0,538.01,538.81,537.96,538.38,3316.0
2021-01-20 13:15:00,538.8,538.91,538.25,538.52,3844.0,538.8,538.91,538.25,538.52,3844.0
2021-01-20 13:20:00,538.43,538.7,538.19,538.47,5257.0,538.43,538.7,538.19,538.47,5257.0
2021-01-20 13:25:00,538.25,538.68,538.01,538.5,3775.0,538.25,538.68,538.01,538.5,3775.0
2021-01-20 13:30:00,538.6,539.33,538.6,539.28,6552.0,538.6,539.33,538.6,539.28,6552.0
2021-01-20 13:35:00,539.39,539.4,538.46,538.81,5949.0,539.39,539.4,538.46,538.81,5949.0
2021-01-20 13:40:00,538.79,538.79,536.86,537.37,6956.0,538.79,538.79,536.86,537.37,6956.0
2021-01-20 13:45:00,537.38,538.43,537.28,537.84,4896.0,537.38,538.43,537.28,537.84,4896.0
2021-01-20 13:50:00,537.89,538.65,537.6,538.39,5407.0,537.89,538.65,537.6,538.39,5407.0
2021-01-20 13:55:00,538.37,538.99,538.36,538.86,4607.0,538.37,538.99,538.36,538.86,4607.0
2021-01-20 14:00:00,538.83,539.12,538.69,539.11,3250.0,538.83,539.12,538.69,539.11,3250.0
2021-01-20 14:05:00,539.0,539.69,538.72,539.44,7346.0,539.0,539.69,538.72,539.44,7346.0
2021-01-20 14:10:00,539.5,539.88,539.37,539.61,7136.0,539.5,539.88,539.37,539.61,7136.0
2021-01-20 14:15:00,539.62,540.49,539.62,539.96,6234.0,539.62,540.49,539.62,539.96,6234.0
2021-01-20 14:20:00,539.75,540.27,539.37,540.25,4441.0,539.75,540.27,539.37,540.25,4441.0
2021-01-20 14:25:00,540.28,541.08,540.28,541.01,6142.0,540.28,541.08,540.28,541.01,6142.0
2021-01-20 14:30:00,540.79,540.97,539.72,540.15,6610.0,540.79,540.97,539.72,540.15,6610.0
2021-01-20 14:35:00,540.15,541.19,540.15,540.92,10474.0,540.15,541.19,540.15,540.92,10474.0
2021-01-20 14:40:00,540.8,541.04,540.25,540.46,8264.0,540.8,541.04,540.25,540.46,8264.0
2021-01-20 14:45:00,540.75,541.39,540.69,541.01,9258.0,540.75,541.39,540.69,541.01,9258.0
2021-01-20 14:50:00,541.15,542.38,540.99,542.38,10475.0,541.15,542.38,540.99,542.38,10475.0
2021-01-20 14:55:00,542.49,543.0,542.06,542.06,7665.0,542.49,543.0,542.06,542.06,7665.0
2021-01-20 15:00:00,542.0,542.37,541.85,542.34,11831.0,542.0,542.37,541.85,542.34,11831.0
2021-01-20 15:05:00,542.21,542.73,542.01,542.65,8038.0,542.21,542.73,542.01,542.65,8038.0
2021-01-20 15:10:00,542.64,542.65,541.66,541.81,8913.0,542.64,542.65,541.66,541.81,8913.0
2021-01-20 15:15:00,541.92,542.42,541.26,542.02,8046.0,541.92,542.42,541.26,542.02,8046.0
2021-01-20 15:20:00,541.91,542.73,541.67,542.69,6968.0,541.91,542.73,541.67,542.69,6968.0
2021-01-20 15:25:00,542.62,542.89,541.81,541.96,8708.0,542.62,542.89,541.81,541.96,8708.0
2021-01-20 15:30:00,541.85,542.69,541.75,542.27,13203.0,541.85,542.69,541.75,542.27,13203.0
2021-01-20 15:35:00,542.12,542.16,541.63,542.04,8226.0,542.12,542.16,541.63,542.04,8226.0
2021-01-20 15:40:00,541.93,542.84,541.55,542.66,15982.0,541.93,542.84,541.55,542.66,15982.0
2021-01-20 15:45:00,542.59,543.47,542.36,542.5,20829.0,542.59,543.47,542.36,542.5,20829.0
2021-01-20 15:50:00,542.74,543.1,542.09,542.47,27158.0,542.74,543.1,542.09,542.47,27158.0
2021-01-20 15:55:00,542.09,542.99,541.84,541.84,56179.0,542.09,542.99,541.84,541.84,56179.0
2021-01-21 09:30:00,543.5,545.43,543.32,543.73,45734.0,543.5,545.43,543.32,543.73,45734.0
2021-01-21 09:35:00,543.67,545.25,540.0,541.03,17509.0,543.67,545.25,540.0,541.03,17509.0
2021-01-21 09:40:00,540.92,542.52,540.25,542.24,15911.0,540.92,542.52,540.25,542.24,15911.0
2021-01-21 09:45:00,542.01,542.52,541.39,542.52,33136.0,542.01,542.52,541.39,542.52,33136.0
2021-01-21 09:50:00,542.52,542.52,539.32,540.14,18711.0,542.52,542.52,539.32,540.14,18711.0
2021-01-21 09:55:00,540.94,541.08,539.06,539.44,14376.0,540.94,541.08,539.06,539.44,14376.0
2021-01-21 10:00:00,539.12,539.53,537.87,538.8,11338.0,539.12,539.53,537.87,538.8,11338.0
2021-01-21 10:05:00,539.0,539.84,538.66,539.84,3496.0,539.0,539.84,538.66,539.84,3496.0
2021-01-21 10:10:00,539.83,542.46,539.83,542.14,3964.0,539.83,542.46,539.83,542.14,3964.0
2021-01-21 10:15:00,542.42,542.52,541.68,542.3,17985.0,542.42,542.52,541.68,542.3,17985.0
2021-01-21 10:20:00,542.09,542.52,541.78,541.78,5878.0,542.09,542.52,541.78,541.78,5878.0
2021-01-21 10:25:00,541.97,541.97,540.31,540.95,4492.0,541.97,541.97,540.31,540.95,4492.0
2021-01-21 10:30:00,541.09,542.49,541.09,542.49,2700.0,541.09,542.49,541.09,542.49,2700.0
2021-01-21 10:35:00,542.52,542.52,541.71,541.96,9928.0,542.52,542.52,541.71,541.96,9928.0
2021-01-21 10:40:00,541.49,542.52,541.45,542.22,5438.0,541.49,542.52,541.45,542.22,5438.0
2021-01-21 10:45:00,542.38,542.52,541.48,542.21,4359.0,542.38,542.52,541.48,542.21,4359.0
2021-01-21 10:50:00,541.85,542.0,541.4,541.71,4400.0,541.85,542.0,541.4,541.71,4400.0
2021-01-21 10:55:00,541.83,542.52,541.83,541.84,5334.0,541.83,542.52,541.83,541.84,5334.0
2021-01-21 11:00:00,542.13,542.52,541.72,542.24,5384.0,542.13,542.52,541.72,542.24,5384.0
2021-01-21 11:05:00,542.07,542.52,542.03,542.1,3546.0,542.07,542.52,542.03,542.1,3546.0
2021-01-21 11:10:00,541.9,541.9,540.59,540.94,3753.0,541.9,541.9,540.59,540.94,3753.0
2021-01-21 11:15:00,540.97,541.3,540.52,540.83,2779.0,540.97,541.3,540.52,540.83,2779.0
2021-01-21 11:20:00,540.69,541.32,540.34,541.32,3450.0,540.69,541.32,540.34,541.32,3450.0
2021-01-21 11:25:00,541.5,541.55,541.07,541.19,1900.0,541.5,541.55,541.07,541.19,1900.0
2021-01-21 11:30:00,541.53,542.06,540.81,540.82,3278.0,541.53,542.06,540.81,540.82,3278.0
2021-01-21 11:35:00,540.86,540.96,540.17,540.73,2003.0,540.86,540.96,540.17,540.73,2003.0
2021-01-21 11:40:00,540.68,540.68,539.47,539.9,3476.0,540.68,540.68,539.47,539.9,3476.0
2021-01-21 11:45:00,540.15,540.75,539.99,540.38,3098.0,540.15,540.75,539.99,540.38,3098.0
2021-01-21 11:50:00,540.64,540.99,540.23,540.51,3110.0,540.64,540.99,540.23,540.51,3110.0
2021-01-21 11:55:00,540.75,541.0,540.43,540.9,3420.0,540.75,541.0,540.43,540.9,3420.0
2021-01-21 12:00:00,541.01,541.08,540.68,540.84,1765.0,541.01,541.08,540.68,540.84,1765.0
2021-01-21 12:05:00,540.49,540.53,538.38,539.01,5352.0,540.49,540.53,538.38,539.01,5352.0
2021-01-21 12:10:00,539.44,539.91,538.81,539.23,6598.0,539.44,539.91,538.81,539.23,6598.0
2021-01-21 12:15:00,539.06,539.36,538.78,538.78,2252.0,539.06,539.36,538.78,538.78,2252.0
2021-01-21 12:20:00,538.39,539.46,538.39,539.46,2842.0,538.39,539.46,538.39,539.46,2842.0
2021-01-21 12:25:00,539.27,539.54,538.99,539.23,3626.0,539.27,539.54,538.99,539.23,3626.0
2021-01-21 12:30:00,539.47,540.36,539.47,540.36,3941.0,539.47,540.36,539.47,540.36,3941.0
2021-01-21 12:35:00,540.36,540.73,539.91,540.64,8186.0,540.36,540.73,539.91,540.64,8186.0
2021-01-21 12:40:00,540.79,541.55,540.58,541.53,4502.0,540.79,541.55,540.58,541.53,4502.0
2021-01-21 12:45:00,541.53,542.01,541.37,541.6,2460.0,541.53,542.01,541.37,541.6,2460.0
2021-01-21 12:50:00,541.44,541.58,540.61,540.92,4100.0,541.44,541.58,540.61,540.92,4100.0
2021-01-21 12:55:00,540.65,541.84,540.52,541.74,3820.0,540.65,541.84,540.52,541.74,3820.0
2021-01-21 13:00:00,541.69,542.0,541.39,541.69,6354.0,541.69,542.0,541.39,541.69,6354.0
2021-01-21 13:05:00,541.93,542.35,541.93,542.24,1900.0,541.93,542.35,541.93,542.24,1900.0
2021-01-21 13:10:00,542.38,542.54,541.79,541.86,4457.0,542.38,542.54,541.79,541.86,4457.0
2021-01-21 13:15:00,541.95,542.26,541.71,542.26,1735.0,541.95,542.26,541.71,542.26,1735.0
2021-01-21 13:20:00,542.2,542.54,542.14,542.27,2950.0,542.2,542.54,542.14,542.27,2950.0
2021-01-21 13:25:00,542.5,543.86,542.37,543.86,12832.0,542.5,543.86,542.37,543.86,12832.0
2021-01-21 13:30:00,543.78,544.08,543.25,543.49,5357.0,543.78,544.08,543.25,543.49,5357.0
2021-01-21 13:35:00,543.56,544.2,543.39,544.2,2129.0,543.56,544.2,543.39,544.2,2129.0
2021-01-21 13:40:00,544.48,544.94,544.17,544.48,5195.0,544.48,544.94,544.17,544.48,5195.0
2021-01-21 13:45:00,544.72,544.97,544.46,544.7,6273.0,544.72,544.97,544.46,544.7,6273.0
2021-01-21 13:50:00,544.4,544.73,543.95,543.95,4723.0,544.4,544.73,543.95,543.95,4723.0
2021-01-21 13:55:00,543.59,544.65,543.59,544.24,4247.0,543.59,544.65,543.59,544.24,4247.0
2021-01-21 14:00:00,544.24,545.07,544.23,544.51,4512.0,544.24,545.07,544.23,544.51,4512.0
2021-01-21 14:05:00,544.53,544.96,544.4,544.71,4702.0,544.53,544.96,544.4,544.71,4702.0
2021-01-21 14:10:00,544.97,545.33,544.51,545.33,5926.0,544.97,545.33,544.51,545.33,5926.0
2021-01-21 14:15:00,545.34,545.87,545.07,545.68,6016.0,545.34,545.87,545.07,545.68,6016.0
2021-01-21 14:20:00,545.44,545.87,545.17,545.87,3440.0,545.44,545.87,545.17,545.87,3440.0
2021-01-21 14:25:00,545.59,545.8,545.12,545.29,4383.0,545.59,545.8,545.12,545.29,4383.0
2021-01-21 14:30:00,545.57,545.58,545.0,545.25,4460.0,545.57,545.58,545.0,545.25,4460.0
2021-01-21 14:35:00,544.83,545.31,544.75,544.95,4214.0,544.83,545.31,544.75,544.95,4214.0
2021-01-21 14:40:00,544.97,545.08,544.2,544.6,2920.0,544.97,545.08,544.2,544.6,2920.0
2021-01-21 14:45:00,544.35,544.92,544.22,544.92,2768.0,544.35,544.92,544.22,544.92,2768.0
2021-01-21 14:50:00,544.85,545.28,544.53,544.83,5601.0,544.85,545.28,544.53,544.83,5601.0
2021-01-21 14:55:00,544.69,545.52,544.49,545.2,3645.0,544.69,545.52,544.49,545.2,3645.0
2021-01-21 15:00:00,545.12,545.38,544.93,545.28,3958.0,545.12,545.38,544.93,545.28,3958.0
2021-01-21 15:05:00,545.3,545.83,545.07,545.63,4650.0,545.3,545.83,545.07,545.63,4650.0
2021-01-21 15:10:00,545.53,545.89,545.37,545.85,5006.0,545.53,545.89,545.37,545.85,5006.0
2021-01-21 15:15:00,546.0,546.4,545.9,546.4,2996.0,546.0,546.4,545.9,546.4,2996.0
2021-01-21 15:20:00,546.3,546.35,545.82,546.13,11085.0,546.3,546.35,545.82,546.13,11085.0
2021-01-21 15:25:00,546.25,546.25,545.66,545.86,28568.0,546.25,546.25,545.66,545.86,28568.0
2021-01-21 15:30:00,545.92,546.0,545.5,545.89,6320.0,545.92,546.0,545.5,545.89,6320.0
2021-01-21 15:35:00,545.83,546.11,545.15,545.15,4997.0,545.83,546.11,545.15,545.15,4997.0
2021-01-21 15:40:00,545.17,545.81,544.81,545.17,10447.0,545.17,545.81,544.81,545.17,10447.0
2021-01-21 15:45:00,545.17,545.4,544.85,544.9,9548.0,545.17,545.4,544.85,544.9,9548.0
2021-01-21 15:50:00,544.97,545.23,544.64,545.04,15642.0,544.97,545.23,544.64,545.04,15642.0
2021-01-21 15:55:00,545.21,545.76,544.32,544.33,47021.0,545.21,545.76,544.32,544.33,47021.0
2021-01-22 09:30:00,549.75,551.35,548.39,551.09,42614.0,549.75,551.35,548.39,551.09,42614.0
2021-01-22 09:35:00,551.2,553.29,549.19,550.54,17391.0,551.2,553.29,549.19,550.54,17391.0
2021-01-22 09:40:00,551.16,551.58,549.7,551.41,9172.0,551.16,551.58,549.7,551.41,9172.0
2021-01-22 09:45:00,551.58,553.51,550.99,553.26,11604.0,551.58,553.51,550.99,553.26,11604.0
2021-01-22 09:50:00,552.52,553.91,552.27,552.9,6700.0,552.52,553.91,552.27,552.9,6700.0
2021-01-22 09:55:00,552.62,553.35,551.82,552.22,7847.0,552.62,553.35,551.82,552.22,7847.0
2021-01-22 10:00:00,552.69,554.34,552.69,552.73,8060.0,552.69,554.34,552.69,552.73,8060.0
2021-01-22 10:05:00,552.28,553.47,552.1,553.02,7644.0,552.28,553.47,552.1,553.02,7644.0
2021-01-22 10:10:00,552.66,552.98,551.91,552.74,6728.0,552.66,552.98,551.91,552.74,6728.0
2021-01-22 10:15:00,552.31,552.78,551.51,551.75,6760.0,552.31,552.78,551.51,551.75,6760.0
2021-01-22 10:20:00,551.92,552.25,550.42,550.66,7253.0,551.92,552.25,550.42,550.66,7253.0
2021-01-22 10:25:00,550.66,550.66,549.44,549.65,6045.0,550.66,550.66,549.44,549.65,6045.0
2021-01-22 10:30:00,550.0,550.45,548.35,548.35,9917.0,550.0,550.45,548.35,548.35,9917.0
2021-01-22 10:35:00,549.19,549.95,548.54,548.97,7020.0,549.19,549.95,548.54,548.97,7020.0
2021-01-22 10:40:00,548.8,548.8,547.55,547.56,9853.0,548.8,548.8,547.55,547.56,9853.0
2021-01-22 10:45:00,547.57,547.69,546.13,546.26,6487.0,547.57,547.69,546.13,546.26,6487.0
2021-01-22 10:50:00,546.33,547.17,545.89,547.17,6628.0,546.33,547.17,545.89,547.17,6628.0
2021-01-22 10:55:00,547.08,547.66,546.17,546.17,4685.0,547.08,547.66,546.17,546.17,4685.0
2021-01-22 11:00:00,546.2,546.43,545.65,546.43,6780.0,546.2,546.43,545.65,546.43,6780.0
2021-01-22 11:05:00,546.44,546.61,545.8,546.31,3274.0,546.44,546.61,545.8,546.31,3274.0
2021-01-22 11:10:00,546.05,546.73,545.7,545.9,3622.0,546.05,546.73,545.7,545.9,3622.0
2021-01-22 11:15:00,545.95,546.15,545.67,545.77,3109.0,545.95,546.15,545.67,545.77,3109.0
2021-01-22 11:20:00,545.65,545.65,544.62,544.68,11341.0,545.65,545.65,544.62,544.68,11341.0
2021-01-22 11:25:00,544.44,544.44,543.0,543.54,9362.0,544.44,544.44,543.0,543.54,9362.0
2021-01-22 11:30:00,543.67,544.11,543.67,543.71,3738.0,543.67,544.11,543.67,543.71,3738.0
2021-01-22 11:35:00,543.85,544.23,543.0,543.91,8614.0,543.85,544.23,543.0,543.91,8614.0
2021-01-22 11:40:00,543.81,545.61,543.81,545.59,5728.0,543.81,545.61,543.81,545.59,5728.0
2021-01-22 11:45:00,545.25,545.4,544.46,545.34,6483.0,545.25,545.4,544.46,545.34,6483.0
2021-01-22 11:50:00,545.42,545.75,545.01,545.01,2743.0,545.42,545.75,545.01,545.01,2743.0
2021-01-22 11:55:00,545.17,545.17,544.35,544.53,4464.0,545.17,545.17,544.35,544.53,4464.0
2021-01-22 12:00:00,544.76,544.92,543.19,543.19,5983.0,544.76,544.92,543.19,543.19,5983.0
2021-01-22 12:05:00,542.82,543.19,542.4,543.13,7684.0,542.82,543.19,542.4,543.13,7684.0
2021-01-22 12:10:00,543.48,543.63,542.93,543.22,4480.0,543.48,543.63,542.93,543.22,4480.0
2021-01-22 12:15:00,543.36,544.67,543.17,544.67,9394.0,543.36,544.67,543.17,544.67,9394.0
2021-01-22 12:20:00,544.56,544.56,543.64,543.69,4551.0,544.56,544.56,543.64,543.69,4551.0
2021-01-22 12:25:00,543.53,543.53,542.64,542.81,6128.0,543.53,543.53,542.64,542.81,6128.0
2021-01-22 12:30:00,542.96,543.14,542.36,542.73,10383.0,542.96,543.14,542.36,542.73,10383.0
2021-01-22 12:35:00,542.89,542.95,541.74,542.81,5962.0,542.89,542.95,541.74,542.81,5962.0
2021-01-22 12:40:00,542.56,543.26,542.56,542.8,5226.0,542.56,543.26,542.56,542.8,5226.0
2021-01-22 12:45:00,542.79,543.3,542.37,543.04,4087.0,542.79,543.3,542.37,543.04,4087.0
2021-01-22 12:50:00,543.0,543.0,542.11,542.11,3111.0,543.0,543.0,542.11,542.11,3111.0
2021-01-22 12:55:00,542.19,542.19,541.7,541.97,6284.0,542.19,542.19,541.7,541.97,6284.0
2021-01-22 13:00:00,541.97,542.35,541.46,542.25,6611.0,541.97,542.35,541.46,542.25,6611.0
2021-01-22 13:05:00,542.28,542.28,541.52,541.78,3812.0,542.28,542.28,541.52,541.78,3812.0
2021-01-22 13:10:00,541.56,541.56,540.69,540.69,5740.0,541.56,541.56,540.69,540.69,5740.0
2021-01-22 13:15:00,540.76,541.33,540.53,540.65,5550.0,540.76,541.33,540.53,540.65,5550.0
2021-01-22 13:20:00,540.77,541.69,540.46,541.52,2900.0,540.77,541.69,540.46,541.52,2900.0
2021-01-22 13:25:00,541.59,541.78,541.3,541.5,3941.0,541.59,541.78,541.3,541.5,3941.0
2021-01-22 13:30:00,541.22,541.36,540.93,541.32,2703.0,541.22,541.36,540.93,541.32,2703.0
2021-01-22 13:35:00,541.31,541.48,540.87,540.87,3563.0,541.31,541.48,540.87,540.87,3563.0
2021-01-22 13:40:00,540.8,541.31,540.45,541.25,5506.0,540.8,541.31,540.45,541.25,5506.0
2021-01-22 13:45:00,541.22,541.25,540.78,541.01,2010.0,541.22,541.25,540.78,541.01,2010.0
2021-01-22 13:50:00,540.9,541.38,540.89,540.96,3326.0,540.9,541.38,540.89,540.96,3326.0
2021-01-22 13:55:00,541.13,541.76,540.49,540.5,4200.0,541.13,541.76,540.49,540.5,4200.0
2021-01-22 14:00:00,540.44,541.2,540.3,541.2,3250.0,540.44,541.2,540.3,541.2,3250.0
2021-01-22 14:05:00,541.05,541.2,540.58,540.68,4750.0,541.05,541.2,540.58,540.68,4750.0
2021-01-22 14:10:00,540.67,540.74,540.35,540.74,3202.0,540.67,540.74,540.35,540.74,3202.0
2021-01-22 14:15:00,540.89,541.53,540.89,541.27,4655.0,540.89,541.53,540.89,541.27,4655.0
2021-01-22 14:20:00,541.54,542.39,541.25,542.13,7875.0,541.54,542.39,541.25,542.13,7875.0
2021-01-22 14:25:00,542.13,542.22,541.58,542.22,6203.0,542.13,542.22,541.58,542.22,6203.0
2021-01-22 14:30:00,542.33,542.34,541.17,541.24,3523.0,542.33,542.34,541.17,541.24,3523.0
2021-01-22 14:35:00,541.09,541.6,540.69,541.6,2645.0,541.09,541.6,540.69,541.6,2645.0
2021-01-22 14:40:00,541.38,542.18,541.37,541.81,3183.0,541.38,542.18,541.37,541.81,3183.0
2021-01-22 14:45:00,541.33,542.03,541.33,541.89,3620.0,541.33,542.03,541.33,541.89,3620.0
2021-01-22 14:50:00,541.88,542.93,541.56,542.93,4339.0,541.88,542.93,541.56,542.93,4339.0
2021-01-22 14:55:00,542.93,543.22,542.74,542.75,2628.0,542.93,543.22,542.74,542.75,2628.0
2021-01-22 15:00:00,542.47,542.88,542.42,542.52,3001.0,542.47,542.88,542.42,542.52,3001.0
2021-01-22 15:05:00,542.49,542.97,542.15,542.97,4298.0,542.49,542.97,542.15,542.97,4298.0
2021-01-22 15:10:00,542.96,542.96,541.74,542.23,4583.0,542.96,542.96,541.74,542.23,4583.0
2021-01-22 15:15:00,541.93,542.54,541.84,541.92,6834.0,541.93,542.54,541.84,541.92,6834.0
2021-01-22 15:20:00,541.6,542.42,541.6,542.09,4140.0,541.6,542.42,541.6,542.09,4140.0
2021-01-22 15:25:00,542.13,542.4,541.84,542.19,5715.0,542.13,542.4,541.84,542.19,5715.0
2021-01-22 15:30:00,542.43,542.75,541.99,542.56,6599.0,542.43,542.75,541.99,542.56,6599.0
2021-01-22 15:35:00,542.78,543.19,542.45,542.63,10841.0,542.78,543.19,542.45,542.63,10841.0
2021-01-22 15:40:00,542.53,543.06,542.31,543.06,5098.0,542.53,543.06,542.31,543.06,5098.0
2021-01-22 15:45:00,543.04,543.19,542.2,542.35,11850.0,543.04,543.19,542.2,542.35,11850.0
2021-01-22 15:50:00,542.42,542.58,541.84,542.08,10282.0,542.42,542.58,541.84,542.08,10282.0
2021-01-22 15:55:00,542.21,542.58,540.96,541.02,51011.0,542.21,542.58,540.96,541.02,51011.0
2021-01-25 09:30:00,547.73,552.53,547.0,552.53,43706.0,547.73,552.53,547.0,552.53,43706.0
2021-01-25 09:35:00,552.17,552.83,548.67,548.9,29138.0,552.17,552.83,548.67,548.9,29138.0
2021-01-25 09:40:00,549.11,549.57,547.9,548.6,10442.0,549.11,549.57,547.9,548.6,10442.0
2021-01-25 09:45:00,548.25,548.25,545.73,547.28,17602.0,548.25,548.25,545.73,547.28,17602.0
2021-01-25 09:50:00,547.0,548.41,545.97,547.0,21420.0,547.0,548.41,545.97,547.0,21420.0
2021-01-25 09:55:00,547.91,549.0,546.0,546.57,15792.0,547.91,549.0,546.0,546.57,15792.0
2021-01-25 10:00:00,546.56,546.56,541.78,542.37,28193.0,546.56,546.56,541.78,542.37,28193.0
2021-01-25 10:05:00,542.59,543.29,540.1,541.52,18261.0,542.59,543.29,540.1,541.52,18261.0
2021-01-25 10:10:00,541.31,541.31,538.41,538.42,17368.0,541.31,541.31,538.41,538.42,17368.0
2021-01-25 10:15:00,538.83,538.97,536.92,538.13,22510.0,538.83,538.97,536.92,538.13,22510.0
2021-01-25 10:20:00,537.96,538.35,536.0,536.04,30686.0,537.96,538.35,536.0,536.04,30686.0
2021-01-25 10:25:00,536.36,537.87,536.02,537.43,13974.0,536.36,537.87,536.02,537.43,13974.0
2021-01-25 10:30:00,537.43,538.07,536.48,537.51,27100.0,537.43,538.07,536.48,537.51,27100.0
2021-01-25 10:35:00,537.55,540.13,537.45,538.65,20945.0,537.55,540.13,537.45,538.65,20945.0
2021-01-25 10:40:00,538.56,539.57,536.9,537.05,26542.0,538.56,539.57,536.9,537.05,26542.0
2021-01-25 10:45:00,536.81,536.81,533.42,533.68,19689.0,536.81,536.81,533.42,533.68,19689.0
2021-01-25 10:50:00,533.54,533.55,529.78,530.62,22505.0,533.54,533.55,529.78,530.62,22505.0
2021-01-25 10:55:00,530.8,531.48,528.65,529.05,13713.0,530.8,531.48,528.65,529.05,13713.0
2021-01-25 11:00:00,529.0,530.6,526.5,527.2,16242.0,529.0,530.6,526.5,527.2,16242.0
2021-01-25 11:05:00,527.44,527.44,525.06,526.68,12535.0,527.44,527.44,525.06,526.68,12535.0
2021-01-25 11:10:00,526.06,533.36,526.06,532.47,10841.0,526.06,533.36,526.06,532.47,10841.0
2021-01-25 11:15:00,532.07,534.26,530.68,533.2,13723.0,532.07,534.26,530.68,533.2,13723.0
2021-01-25 11:20:00,534.43,535.15,532.77,534.21,11842.0,534.43,535.15,532.77,534.21,11842.0
2021-01-25 11:25:00,534.46,534.52,531.48,531.99,9630.0,534.46,534.52,531.48,531.99,9630.0
2021-01-25 11:30:00,532.33,534.4,531.99,533.97,9766.0,532.33,534.4,531.99,533.97,9766.0
2021-01-25 11:35:00,533.32,533.93,532.78,533.26,4108.0,533.32,533.93,532.78,533.26,4108.0
2021-01-25 11:40:00,533.37,535.65,533.32,535.29,2868.0,533.37,535.65,533.32,535.29,2868.0
2021-01-25 11:45:00,535.07,535.07,533.93,533.99,5589.0,535.07,535.07,533.93,533.99,5589.0
2021-01-25 11:50:00,533.92,534.57,533.68,534.4,4605.0,533.92,534.57,533.68,534.4,4605.0
2021-01-25 11:55:00,534.28,536.0,534.09,535.4,3364.0,534.28,536.0,534.09,535.4,3364.0
2021-01-25 12:00:00,535.58,537.32,535.53,537.06,7248.0,535.58,537.32,535.53,537.06,7248.0
2021-01-25 12:05:00,537.06,537.65,536.23,536.69,9131.0,537.06,537.65,536.23,536.69,9131.0
2021-01-25 12:10:00,536.71,537.82,535.08,535.26,6847.0,536.71,537.82,535.08,535.26,6847.0
2021-01-25 12:15:00,535.4,535.66,532.96,534.21,3369.0,535.4,535.66,532.96,534.21,3369.0
2021-01-25 12:20:00,534.38,535.45,532.87,533.02,4900.0,534.38,535.45,532.87,533.02,4900.0
2021-01-25 12:25:00,532.94,533.73,532.7,533.48,2638.0,532.94,533.73,532.7,533.48,2638.0
2021-01-25 12:30:00,532.58,534.48,531.92,534.47,4779.0,532.58,534.48,531.92,534.47,4779.0
2021-01-25 12:35:00,534.63,534.73,532.56,532.56,4056.0,534.63,534.73,532.56,532.56,4056.0
2021-01-25 12:40:00,533.13,534.16,532.97,533.4,6211.0,533.13,534.16,532.97,533.4,6211.0
2021-01-25 12:45:00,533.43,535.63,533.02,535.63,3791.0,533.43,535.63,533.02,535.63,3791.0
2021-01-25 12:50:00,535.76,536.15,534.77,535.87,5001.0,535.76,536.15,534.77,535.87,5001.0
2021-01-25 12:55:00,535.82,537.35,535.4,537.35,6754.0,535.82,537.35,535.4,537.35,6754.0
2021-01-25 13:00:00,537.08,537.89,536.35,537.78,4085.0,537.08,537.89,536.35,537.78,4085.0
2021-01-25 13:05:00,537.38,537.86,536.63,537.24,5643.0,537.38,537.86,536.63,537.24,5643.0
2021-01-25 13:10:00,537.72,537.99,536.69,537.42,3300.0,537.72,537.99,536.69,537.42,3300.0
2021-01-25 13:15:00,537.48,538.72,537.33,537.74,7948.0,537.48,538.72,537.33,537.74,7948.0
2021-01-25 13:20:00,537.65,538.76,537.65,538.05,4338.0,537.65,538.76,537.65,538.05,4338.0
2021-01-25 13:25:00,538.26,538.48,537.42,538.01,3720.0,538.26,538.48,537.42,538.01,3720.0
2021-01-25 13:30:00,537.86,538.44,537.7,538.19,3672.0,537.86,538.44,537.7,538.19,3672.0
2021-01-25 13:35:00,538.33,538.9,537.89,538.65,4740.0,538.33,538.9,537.89,538.65,4740.0
2021-01-25 13:40:00,538.45,538.64,537.79,538.12,4667.0,538.45,538.64,537.79,538.12,4667.0
2021-01-25 13:45:00,538.46,539.32,538.22,538.87,3811.0,538.46,539.32,538.22,538.87,3811.0
2021-01-25 13:50:00,538.76,539.1,537.8,537.81,13507.0,538.76,539.1,537.8,537.81,13507.0
2021-01-25 13:55:00,537.86,538.65,537.25,538.26,3289.0,537.86,538.65,537.25,538.26,3289.0
2021-01-25 14:00:00,538.06,538.72,537.7,538.55,2722.0,538.06,538.72,537.7,538.55,2722.0
2021-01-25 14:05:00,538.33,539.13,538.07,538.75,3276.0,538.33,539.13,538.07,538.75,3276.0
2021-01-25 14:10:00,538.55,538.56,537.74,537.95,1692.0,538.55,538.56,537.74,537.95,1692.0
2021-01-25 14:15:00,538.27,538.28,536.91,537.36,2277.0,538.27,538.28,536.91,537.36,2277.0
2021-01-25 14:20:00,537.18,537.78,536.9,536.9,4563.0,537.18,537.78,536.9,536.9,4563.0
2021-01-25 14:25:00,537.04,537.41,536.94,537.41,2635.0,537.04,537.41,536.94,537.41,2635.0
2021-01-25 14:30:00,537.65,538.24,537.28,537.9,4154.0,537.65,538.24,537.28,537.9,4154.0
2021-01-25 14:35:00,537.78,538.26,537.65,537.93,3439.0,537.78,538.26,537.65,537.93,3439.0
2021-01-25 14:40:00,537.82,538.74,537.58,538.16,6543.0,537.82,538.74,537.58,538.16,6543.0
2021-01-25 14:45:00,538.25,538.73,537.95,538.47,4112.0,538.25,538.73,537.95,538.47,4112.0
2021-01-25 14:50:00,538.23,538.33,537.15,537.26,4700.0,538.23,538.33,537.15,537.26,4700.0
2021-01-25 14:55:00,537.84,538.5,537.13,537.44,3483.0,537.84,538.5,537.13,537.44,3483.0
2021-01-25 15:00:00,537.37,537.38,536.35,536.36,4265.0,537.37,537.38,536.35,536.36,4265.0
2021-01-25 15:05:00,536.6,537.1,536.35,536.87,5101.0,536.6,537.1,536.35,536.87,5101.0
2021-01-25 15:10:00,536.73,537.62,535.73,535.93,9785.0,536.73,537.62,535.73,535.93,9785.0
2021-01-25 15:15:00,535.89,536.87,535.33,536.69,5735.0,535.89,536.87,535.33,536.69,5735.0
2021-01-25 15:20:00,536.97,537.1,535.27,535.27,4472.0,536.97,537.1,535.27,535.27,4472.0
2021-01-25 15:25:00,535.4,535.97,534.96,535.18,2860.0,535.4,535.97,534.96,535.18,2860.0
2021-01-25 15:30:00,535.1,535.13,533.78,534.61,5017.0,535.1,535.13,533.78,534.61,5017.0
2021-01-25 15:35:00,534.4,535.1,534.23,534.87,7668.0,534.4,535.1,534.23,534.87,7668.0
2021-01-25 15:40:00,534.81,536.4,534.71,536.06,9276.0,534.81,536.4,534.71,536.06,9276.0
2021-01-25 15:45:00,536.42,537.77,536.4,537.47,8271.0,536.42,537.77,536.4,537.47,8271.0
2021-01-25 15:50:00,537.34,537.93,536.73,537.61,19076.0,537.34,537.93,536.73,537.61,19076.0
2021-01-25 15:55:00,537.71,538.39,537.24,537.52,38153.0,537.71,538.39,537.24,537.52,38153.0
2021-01-26 09:30:00,540.0,540.78,536.47,537.2,40333.0,540.0,540.78,536.47,537.2,40333.0
2021-01-26 09:35:00,537.36,537.75,534.68,536.17,19118.0,537.36,537.75,534.68,536.17,19118.0
2021-01-26 09:40:00,535.83,536.1,532.84,533.87,15833.0,535.83,536.1,532.84,533.87,15833.0
2021-01-26 09:45:00,533.14,534.61,532.4,534.26,14632.0,533.14,534.61,532.4,534.26,14632.0
2021-01-26 09:50:00,533.97,535.54,531.03,534.93,15551.0,533.97,535.54,531.03,534.93,15551.0
2021-01-26 09:55:00,535.33,536.57,534.07,534.75,11251.0,535.33,536.57,534.07,534.75,11251.0
2021-01-26 10:00:00,534.89,536.39,534.68,535.63,12014.0,534.89,536.39,534.68,535.63,12014.0
2021-01-26 10:05:00,535.69,535.93,533.35,533.5,12057.0,535.69,535.93,533.35,533.5,12057.0
2021-01-26 10:10:00,533.51,533.69,531.7,533.25,26316.0,533.51,533.69,531.7,533.25,26316.0
2021-01-26 10:15:00,533.32,535.54,531.56,532.85,28680.0,533.32,535.54,531.56,532.85,28680.0
2021-01-26 10:20:00,532.62,533.47,532.19,533.3,8395.0,532.62,533.47,532.19,533.3,8395.0
2021-01-26 10:25:00,533.04,533.87,532.5,533.35,6722.0,533.04,533.87,532.5,533.35,6722.0
2021-01-26 10:30:00,533.53,534.36,532.84,533.88,11875.0,533.53,534.36,532.84,533.88,11875.0
2021-01-26 10:35:00,533.74,534.04,532.0,532.0,7107.0,533.74,534.04,532.0,532.0,7107.0
2021-01-26 10:40:00,532.11,532.67,531.75,532.01,16543.0,532.11,532.67,531.75,532.01,16543.0
2021-01-26 10:45:00,531.89,534.46,531.5,534.2,7362.0,531.89,534.46,531.5,534.2,7362.0
2021-01-26 10:50:00,534.2,535.24,533.61,534.48,7557.0,534.2,535.24,533.61,534.48,7557.0
2021-01-26 10:55:00,534.23,536.0,534.22,536.0,3600.0,534.23,536.0,534.22,536.0,3600.0
2021-01-26 11:00:00,536.18,536.18,535.13,535.28,6330.0,536.18,536.18,535.13,535.28,6330.0
2021-01-26 11:05:00,535.39,535.87,533.65,533.91,6430.0,535.39,535.87,533.65,533.91,6430.0
2021-01-26 11:10:00,533.82,534.34,532.99,533.0,3548.0,533.82,534.34,532.99,533.0,3548.0
2021-01-26 11:15:00,533.0,534.16,532.99,534.11,9382.0,533.0,534.16,532.99,534.11,9382.0
2021-01-26 11:20:00,534.34,534.79,533.19,533.4,6820.0,534.34,534.79,533.19,533.4,6820.0
2021-01-26 11:25:00,533.5,533.65,532.36,532.48,7615.0,533.5,533.65,532.36,532.48,7615.0
2021-01-26 11:30:00,532.31,533.22,532.13,532.97,6419.0,532.31,533.22,532.13,532.97,6419.0
2021-01-26 11:35:00,533.12,533.33,532.53,532.53,4532.0,533.12,533.33,532.53,532.53,4532.0
2021-01-26 11:40:00,532.62,532.73,531.37,531.37,6660.0,532.62,532.73,531.37,531.37,6660.0
2021-01-26 11:45:00,531.48,531.83,531.18,531.82,5420.0,531.48,531.83,531.18,531.82,5420.0
2021-01-26 11:50:00,531.65,532.7,531.42,531.42,6192.0,531.65,532.7,531.42,531.42,6192.0
2021-01-26 11:55:00,531.54,531.68,530.71,530.71,6247.0,531.54,531.68,530.71,530.71,6247.0
2021-01-26 12:00:00,530.96,531.7,530.6,531.38,11879.0,530.96,531.7,530.6,531.38,11879.0
2021-01-26 12:05:00,531.59,533.88,531.12,533.72,18279.0,531.59,533.88,531.12,533.72,18279.0
2021-01-26 12:10:00,533.5,535.5,533.49,535.24,15738.0,533.5,535.5,533.49,535.24,15738.0
2021-01-26 12:15:00,535.2,535.47,533.99,534.72,14640.0,535.2,535.47,533.99,534.72,14640.0
2021-01-26 12:20:00,535.28,535.44,534.36,534.88,12709.0,535.28,535.44,534.36,534.88,12709.0
2021-01-26 12:25:00,534.7,534.8,533.9,534.4,4958.0,534.7,534.8,533.9,534.4,4958.0
2021-01-26 12:30:00,534.49,535.35,534.49,535.07,5050.0,534.49,535.35,534.49,535.07,5050.0
2021-01-26 12:35:00,535.15,535.54,533.63,534.11,7700.0,535.15,535.54,533.63,534.11,7700.0
2021-01-26 12:40:00,533.95,533.97,533.28,533.59,4821.0,533.95,533.97,533.28,533.59,4821.0
2021-01-26 12:45:00,533.57,534.1,533.36,534.1,2601.0,533.57,534.1,533.36,534.1,2601.0
2021-01-26 12:50:00,534.04,534.31,533.63,534.21,2955.0,534.04,534.31,533.63,534.21,2955.0
2021-01-26 12:55:00,534.39,534.51,533.22,533.24,2713.0,534.39,534.51,533.22,533.24,2713.0
2021-01-26 13:00:00,533.76,533.99,533.58,533.99,2910.0,533.76,533.99,533.58,533.99,2910.0
2021-01-26 13:05:00,533.56,534.48,533.52,534.33,4376.0,533.56,534.48,533.52,534.33,4376.0
2021-01-26 13:10:00,534.13,534.6,534.0,534.58,1800.0,534.13,534.6,534.0,534.58,1800.0
2021-01-26 13:15:00,534.58,536.13,534.43,535.07,7020.0,534.58,536.13,534.43,535.07,7020.0
2021-01-26 13:20:00,535.3,535.32,534.52,534.54,7740.0,535.3,535.32,534.52,534.54,7740.0
2021-01-26 13:25:00,534.52,534.97,534.39,534.52,12911.0,534.52,534.97,534.39,534.52,12911.0
2021-01-26 13:30:00,534.71,534.71,533.84,533.92,3835.0,534.71,534.71,533.84,533.92,3835.0
2021-01-26 13:35:00,534.1,535.07,533.82,535.07,5130.0,534.1,535.07,533.82,535.07,5130.0
2021-01-26 13:40:00,535.36,535.59,535.07,535.27,3000.0,535.36,535.59,535.07,535.27,3000.0
2021-01-26 13:45:00,535.37,536.36,534.99,536.19,6141.0,535.37,536.36,534.99,536.19,6141.0
2021-01-26 13:50:00,536.22,536.34,535.63,536.34,4932.0,536.22,536.34,535.63,536.34,4932.0
2021-01-26 13:55:00,536.37,536.88,535.54,535.73,9351.0,536.37,536.88,535.54,535.73,9351.0
2021-01-26 14:00:00,535.82,536.64,535.6,536.46,5653.0,535.82,536.64,535.6,536.46,5653.0
2021-01-26 14:05:00,536.35,536.35,535.61,535.67,7507.0,536.35,536.35,535.61,535.67,7507.0
2021-01-26 14:10:00,535.81,536.13,535.26,535.74,3768.0,535.81,536.13,535.26,535.74,3768.0
2021-01-26 14:15:00,535.75,535.79,535.05,535.05,5207.0,535.75,535.79,535.05,535.05,5207.0
2021-01-26 14:20:00,535.51,536.45,535.5,535.97,4563.0,535.51,536.45,535.5,535.97,4563.0
2021-01-26 14:25:00,536.04,536.2,534.78,535.16,6910.0,536.04,536.2,534.78,535.16,6910.0
2021-01-26 14:30:00,535.5,535.78,535.15,535.66,4842.0,535.5,535.78,535.15,535.66,4842.0
2021-01-26 14:35:00,535.62,536.07,535.19,535.19,6168.0,535.62,536.07,535.19,535.19,6168.0
2021-01-26 14:40:00,535.05,535.49,533.73,533.87,8280.0,535.05,535.49,533.73,533.87,8280.0
2021-01-26 14:45:00,533.96,534.95,533.96,534.62,5720.0,533.96,534.95,533.96,534.62,5720.0
2021-01-26 14:50:00,534.78,534.89,534.46,534.76,3719.0,534.78,534.89,534.46,534.76,3719.0
2021-01-26 14:55:00,535.02,535.42,534.78,535.33,4125.0,535.02,535.42,534.78,535.33,4125.0
2021-01-26 15:00:00,535.23,535.31,534.0,534.39,9301.0,535.23,535.31,534.0,534.39,9301.0
2021-01-26 15:05:00,534.2,534.21,533.22,534.19,6014.0,534.2,534.21,533.22,534.19,6014.0
2021-01-26 15:10:00,534.41,535.93,534.41,535.93,13761.0,534.41,535.93,534.41,535.93,13761.0
2021-01-26 15:15:00,535.75,535.75,535.12,535.35,10948.0,535.75,535.75,535.12,535.35,10948.0
2021-01-26 15:20:00,535.39,535.39,533.4,534.08,10774.0,535.39,535.39,533.4,534.08,10774.0
2021-01-26 15:25:00,534.07,535.37,533.4,535.37,18285.0,534.07,535.37,533.4,535.37,18285.0
2021-01-26 15:30:00,535.06,535.24,534.13,534.17,16305.0,535.06,535.24,534.13,534.17,16305.0
2021-01-26 15:35:00,534.02,534.05,533.0,533.0,10400.0,534.02,534.05,533.0,533.0,10400.0
2021-01-26 15:40:00,532.9,533.54,531.51,533.5,20863.0,532.9,533.54,531.51,533.5,20863.0
2021-01-26 15:45:00,533.27,534.18,531.84,532.75,21372.0,533.27,534.18,531.84,532.75,21372.0
2021-01-26 15:50:00,533.01,533.73,532.04,532.83,24784.0,533.01,533.73,532.04,532.83,24784.0
2021-01-26 15:55:00,532.99,533.38,532.26,532.3,49467.0,532.99,533.38,532.26,532.3,49467.0
2021-01-27 09:30:00,524.88,525.88,513.86,513.89,90391.0,524.88,525.88,513.86,513.89,90391.0
2021-01-27 09:35:00,513.86,513.86,508.31,512.69,27732.0,513.86,513.86,508.31,512.69,27732.0
2021-01-27 09:40:00,512.44,512.92,508.22,509.7,15554.0,512.44,512.92,508.22,509.7,15554.0
2021-01-27 09:45:00,510.25,514.99,509.31,512.21,30824.0,510.25,514.99,509.31,512.21,30824.0
2021-01-27 09:50:00,511.43,512.11,509.75,511.08,26806.0,511.43,512.11,509.75,511.08,26806.0
2021-01-27 09:55:00,511.52,517.99,511.51,517.37,37182.0,511.52,517.99,511.51,517.37,37182.0
2021-01-27 10:00:00,517.75,521.94,516.12,521.11,24625.0,517.75,521.94,516.12,521.11,24625.0
2021-01-27 10:05:00,521.79,525.19,521.35,524.14,17769.0,521.79,525.19,521.35,524.14,17769.0
2021-01-27 10:10:00,524.15,525.52,523.38,524.06,12878.0,524.15,525.52,523.38,524.06,12878.0
2021-01-27 10:15:00,524.45,525.15,522.52,524.48,9590.0,524.45,525.15,522.52,524.48,9590.0
2021-01-27 10:20:00,523.99,526.5,523.49,526.47,10991.0,523.99,526.5,523.49,526.47,10991.0
2021-01-27 10:25:00,526.15,526.47,524.25,524.74,5681.0,526.15,526.47,524.25,524.74,5681.0
2021-01-27 10:30:00,524.31,525.21,522.52,524.6,11749.0,524.31,525.21,522.52,524.6,11749.0
2021-01-27 10:35:00,524.6,525.21,522.93,524.53,7112.0,524.6,525.21,522.93,524.53,7112.0
2021-01-27 10:40:00,524.68,526.46,523.92,526.18,7226.0,524.68,526.46,523.92,526.18,7226.0
2021-01-27 10:45:00,525.9,528.19,525.59,527.6,9225.0,525.9,528.19,525.59,527.6,9225.0
2021-01-27 10:50:00,528.54,528.54,526.39,527.67,11859.0,528.54,528.54,526.39,527.67,11859.0
2021-01-27 10:55:00,527.6,529.1,526.7,527.51,7987.0,527.6,529.1,526.7,527.51,7987.0
2021-01-27 11:00:00,527.27,527.69,526.29,526.99,8885.0,527.27,527.69,526.29,526.99,8885.0
2021-01-27 11:05:00,526.96,527.2,525.85,525.85,5456.0,526.96,527.2,525.85,525.85,5456.0
2021-01-27 11:10:00,526.02,526.02,524.5,524.5,7308.0,526.02,526.02,524.5,524.5,7308.0
2021-01-27 11:15:00,524.2,524.4,521.52,521.89,9471.0,524.2,524.4,521.52,521.89,9471.0
2021-01-27 11:20:00,522.15,522.65,520.35,521.83,10831.0,522.15,522.65,520.35,521.83,10831.0
2021-01-27 11:25:00,521.83,522.06,519.46,520.46,10415.0,521.83,522.06,519.46,520.46,10415.0
2021-01-27 11:30:00,520.08,521.14,518.0,518.79,11183.0,520.08,521.14,518.0,518.79,11183.0
2021-01-27 11:35:00,517.98,520.74,517.98,520.74,8203.0,517.98,520.74,517.98,520.74,8203.0
2021-01-27 11:40:00,520.48,520.65,519.53,520.31,3770.0,520.48,520.65,519.53,520.31,3770.0
2021-01-27 11:45:00,520.35,521.74,519.71,521.28,10948.0,520.35,521.74,519.71,521.28,10948.0
2021-01-27 11:50:00,520.98,522.89,520.97,522.54,5753.0,520.98,522.89,520.97,522.54,5753.0
2021-01-27 11:55:00,522.37,523.42,522.16,522.71,9966.0,522.37,523.42,522.16,522.71,9966.0
2021-01-27 12:00:00,522.62,522.62,521.85,522.2,10103.0,522.62,522.62,521.85,522.2,10103.0
2021-01-27 12:05:00,522.47,524.85,522.47,524.85,9750.0,522.47,524.85,522.47,524.85,9750.0
2021-01-27 12:10:00,524.89,528.63,524.89,528.63,7104.0,524.89,528.63,524.89,528.63,7104.0
2021-01-27 12:15:00,528.47,530.44,528.45,530.19,15701.0,528.47,530.44,528.45,530.19,15701.0
2021-01-27 12:20:00,530.25,530.94,529.3,530.94,7264.0,530.25,530.94,529.3,530.94,7264.0
2021-01-27 12:25:00,530.81,531.07,528.68,530.33,8458.0,530.81,531.07,528.68,530.33,8458.0
2021-01-27 12:30:00,529.87,530.77,528.54,529.46,7211.0,529.87,530.77,528.54,529.46,7211.0
2021-01-27 12:35:00,529.72,529.74,527.79,528.52,7500.0,529.72,529.74,527.79,528.52,7500.0
2021-01-27 12:40:00,528.9,530.63,528.9,530.37,5010.0,528.9,530.63,528.9,530.37,5010.0
2021-01-27 12:45:00,530.24,531.34,530.01,531.26,4757.0,530.24,531.34,530.01,531.26,4757.0
2021-01-27 12:50:00,531.26,531.59,530.66,530.66,4138.0,531.26,531.59,530.66,530.66,4138.0
2021-01-27 12:55:00,530.65,531.49,530.65,531.0,9261.0,530.65,531.49,530.65,531.0,9261.0
2021-01-27 13:00:00,530.83,533.07,530.43,531.78,5459.0,530.83,533.07,530.43,531.78,5459.0
2021-01-27 13:05:00,531.76,532.24,530.31,531.09,8323.0,531.76,532.24,530.31,531.09,8323.0
2021-01-27 13:10:00,531.38,531.73,529.98,531.38,5030.0,531.38,531.73,529.98,531.38,5030.0
2021-01-27 13:15:00,531.41,531.55,530.42,530.79,4201.0,531.41,531.55,530.42,530.79,4201.0
2021-01-27 13:20:00,530.53,530.61,529.7,530.58,5410.0,530.53,530.61,529.7,530.58,5410.0
2021-01-27 13:25:00,530.76,532.81,530.76,532.23,5278.0,530.76,532.81,530.76,532.23,5278.0
2021-01-27 13:30:00,532.0,532.0,530.16,531.01,9426.0,532.0,532.0,530.16,531.01,9426.0
2021-01-27 13:35:00,530.95,531.3,530.0,530.44,8272.0,530.95,531.3,530.0,530.44,8272.0
2021-01-27 13:40:00,530.65,530.93,529.36,529.36,8537.0,530.65,530.93,529.36,529.36,8537.0
2021-01-27 13:45:00,529.0,530.58,529.0,529.73,3699.0,529.0,530.58,529.0,529.73,3699.0
2021-01-27 13:50:00,529.74,531.09,529.02,531.09,5532.0,529.74,531.09,529.02,531.09,5532.0
2021-01-27 13:55:00,531.07,531.08,529.57,529.85,7932.0,531.07,531.08,529.57,529.85,7932.0
2021-01-27 14:00:00,530.1,530.85,529.23,530.33,5146.0,530.1,530.85,529.23,530.33,5146.0
2021-01-27 14:05:00,530.77,530.86,529.44,530.33,8679.0,530.77,530.86,529.44,530.33,8679.0
2021-01-27 14:10:00,530.89,530.89,529.64,529.64,8488.0,530.89,530.89,529.64,529.64,8488.0
2021-01-27 14:15:00,529.63,529.64,526.39,526.69,4000.0,529.63,529.64,526.39,526.69,4000.0
2021-01-27 14:20:00,526.87,527.67,525.54,526.85,5550.0,526.87,527.67,525.54,526.85,5550.0
2021-01-27 14:25:00,526.27,528.2,526.15,527.37,13389.0,526.27,528.2,526.15,527.37,13389.0
2021-01-27 14:30:00,528.0,528.0,524.74,525.72,20687.0,528.0,528.0,524.74,525.72,20687.0
2021-01-27 14:35:00,525.87,527.03,524.63,525.7,9368.0,525.87,527.03,524.63,525.7,9368.0
2021-01-27 14:40:00,525.67,525.67,524.6,525.14,8601.0,525.67,525.67,524.6,525.14,8601.0
2021-01-27 14:45:00,525.1,525.57,522.2,523.02,7344.0,525.1,525.57,522.2,523.02,7344.0
2021-01-27 14:50:00,523.02,523.37,520.63,521.84,10168.0,523.02,523.37,520.63,521.84,10168.0
2021-01-27 14:55:00,522.08,522.56,519.67,519.88,8429.0,522.08,522.56,519.67,519.88,8429.0
2021-01-27 15:00:00,519.96,520.65,518.2,520.39,12466.0,519.96,520.65,518.2,520.39,12466.0
2021-01-27 15:05:00,520.2,520.63,518.0,518.49,13214.0,520.2,520.63,518.0,518.49,13214.0
2021-01-27 15:10:00,518.64,520.16,517.83,519.96,18374.0,518.64,520.16,517.83,519.96,18374.0
2021-01-27 15:15:00,519.7,520.0,517.0,517.21,20758.0,519.7,520.0,517.0,517.21,20758.0
2021-01-27 15:20:00,517.09,517.56,515.41,515.42,13465.0,517.09,517.56,515.41,515.42,13465.0
2021-01-27 15:25:00,515.58,517.51,515.23,515.95,16382.0,515.58,517.51,515.23,515.95,16382.0
2021-01-27 15:30:00,516.05,517.18,514.86,515.39,40865.0,516.05,517.18,514.86,515.39,40865.0
2021-01-27 15:35:00,515.27,515.69,514.0,515.67,59439.0,515.27,515.69,514.0,515.67,59439.0
2021-01-27 15:40:00,515.51,516.82,514.51,516.58,27147.0,515.51,516.82,514.51,516.58,27147.0
2021-01-27 15:45:00,516.74,517.58,515.37,516.14,40558.0,516.74,517.58,515.37,516.14,40558.0
2021-01-27 15:50:00,515.9,519.46,515.36,519.2,56802.0,515.9,519.46,515.36,519.2,56802.0
2021-01-27 15:55:00,518.8,520.11,516.82,517.2,53476.0,518.8,520.11,516.82,517.2,53476.0
2021-01-28 09:30:00,545.0,560.0,542.86,555.0,191726.0,545.0,560.0,542.86,555.0,191726.0
2021-01-28 09:35:00,557.05,563.0,553.86,562.39,92515.0,557.05,563.0,553.86,562.39,92515.0
2021-01-28 09:40:00,563.0,563.88,545.02,545.08,58252.0,563.0,563.88,545.02,545.08,58252.0
2021-01-28 09:45:00,545.0,553.13,545.0,549.53,42175.0,545.0,553.13,545.0,549.53,42175.0
2021-01-28 09:50:00,548.5,551.77,548.49,551.5,64863.0,548.5,551.77,548.49,551.5,64863.0
2021-01-28 09:55:00,551.07,554.9,551.01,551.65,32743.0,551.07,554.9,551.01,551.65,32743.0
2021-01-28 10:00:00,551.99,554.0,551.13,551.99,52152.0,551.99,554.0,551.13,551.99,52152.0
2021-01-28 10:05:00,552.09,554.9,551.74,554.15,25838.0,552.09,554.9,551.74,554.15,25838.0
2021-01-28 10:10:00,553.56,554.46,552.48,553.58,21765.0,553.56,554.46,552.48,553.58,21765.0
2021-01-28 10:15:00,553.58,555.73,553.47,554.42,26838.0,553.58,555.73,553.47,554.42,26838.0
2021-01-28 10:20:00,553.97,555.78,550.59,550.59,26918.0,553.97,555.78,550.59,550.59,26918.0
2021-01-28 10:25:00,550.63,553.84,550.62,552.48,25016.0,550.63,553.84,550.62,552.48,25016.0
2021-01-28 10:30:00,552.47,553.2,549.33,550.67,30496.0,552.47,553.2,549.33,550.67,30496.0
2021-01-28 10:35:00,550.46,550.95,549.21,549.21,20289.0,550.46,550.95,549.21,549.21,20289.0
2021-01-28 10:40:00,549.74,550.61,546.31,549.0,57825.0,549.74,550.61,546.31,549.0,57825.0
2021-01-28 10:45:00,549.4,551.87,548.97,551.25,27150.0,549.4,551.87,548.97,551.25,27150.0
2021-01-28 10:50:00,551.25,552.48,547.8,547.8,13402.0,551.25,552.48,547.8,547.8,13402.0
2021-01-28 10:55:00,547.46,548.93,546.27,548.0,19980.0,547.46,548.93,546.27,548.0,19980.0
2021-01-28 11:00:00,548.67,550.32,548.08,549.42,15239.0,548.67,550.32,548.08,549.42,15239.0
2021-01-28 11:05:00,549.58,551.0,549.08,550.95,11345.0,549.58,551.0,549.08,550.95,11345.0
2021-01-28 11:10:00,550.48,552.98,549.66,552.39,23301.0,550.48,552.98,549.66,552.39,23301.0
2021-01-28 11:15:00,552.23,554.22,551.34,554.22,17211.0,552.23,554.22,551.34,554.22,17211.0
2021-01-28 11:20:00,553.69,556.96,553.63,556.95,25022.0,553.69,556.96,553.63,556.95,25022.0
2021-01-28 11:25:00,556.57,557.0,555.44,556.25,74613.0,556.57,557.0,555.44,556.25,74613.0
2021-01-28 11:30:00,555.6,557.0,554.34,554.78,13260.0,555.6,557.0,554.34,554.78,13260.0
2021-01-28 11:35:00,554.76,556.25,554.31,555.55,15648.0,554.76,556.25,554.31,555.55,15648.0
2021-01-28 11:40:00,555.33,556.85,554.99,556.65,14821.0,555.33,556.85,554.99,556.65,14821.0
2021-01-28 11:45:00,557.0,557.36,555.34,555.95,16186.0,557.0,557.36,555.34,555.95,16186.0
2021-01-28 11:50:00,556.13,559.32,555.95,557.77,25956.0,556.13,559.32,555.95,557.77,25956.0
2021-01-28 11:55:00,558.9,558.94,557.49,557.65,15175.0,558.9,558.94,557.49,557.65,15175.0
2021-01-28 12:00:00,557.46,557.73,555.63,556.48,18362.0,557.46,557.73,555.63,556.48,18362.0
2021-01-28 12:05:00,556.09,559.37,556.0,557.95,13206.0,556.09,559.37,556.0,557.95,13206.0
2021-01-28 12:10:00,557.38,557.49,555.95,556.0,8750.0,557.38,557.49,555.95,556.0,8750.0
2021-01-28 12:15:00,556.42,556.81,555.44,556.29,11203.0,556.42,556.81,555.44,556.29,11203.0
2021-01-28 12:20:00,556.69,557.57,556.38,557.24,20866.0,556.69,557.57,556.38,557.24,20866.0
2021-01-28 12:25:00,557.52,558.08,556.55,557.99,12402.0,557.52,558.08,556.55,557.99,12402.0
2021-01-28 12:30:00,557.86,558.47,557.29,557.77,14606.0,557.86,558.47,557.29,557.77,14606.0
2021-01-28 12:35:00,557.8,558.32,556.35,557.06,8536.0,557.8,558.32,556.35,557.06,8536.0
2021-01-28 12:40:00,557.4,558.19,557.4,557.88,9355.0,557.4,558.19,557.4,557.88,9355.0
2021-01-28 12:45:00,558.11,558.55,557.96,558.3,4998.0,558.11,558.55,557.96,558.3,4998.0
2021-01-28 12:50:00,558.19,558.49,556.85,557.0,9930.0,558.19,558.49,556.85,557.0,9930.0
2021-01-28 12:55:00,556.71,557.91,556.7,557.08,7109.0,556.71,557.91,556.7,557.08,7109.0
2021-01-28 13:00:00,557.06,557.93,556.16,556.62,8029.0,557.06,557.93,556.16,556.62,8029.0
2021-01-28 13:05:00,556.58,557.3,556.3,556.98,12057.0,556.58,557.3,556.3,556.98,12057.0
2021-01-28 13:10:00,557.21,557.65,556.17,556.73,9977.0,557.21,557.65,556.17,556.73,9977.0
2021-01-28 13:15:00,556.57,558.55,556.57,558.48,6940.0,556.57,558.55,556.57,558.48,6940.0
2021-01-28 13:20:00,558.48,558.48,557.36,558.29,7783.0,558.48,558.48,557.36,558.29,7783.0
2021-01-28 13:25:00,557.95,558.26,557.16,557.39,7867.0,557.95,558.26,557.16,557.39,7867.0
2021-01-28 13:30:00,557.45,558.89,557.24,558.89,14123.0,557.45,558.89,557.24,558.89,14123.0
2021-01-28 13:35:00,558.82,560.0,558.53,559.8,12113.0,558.82,560.0,558.53,559.8,12113.0
2021-01-28 13:40:00,559.63,560.08,558.75,559.93,10631.0,559.63,560.08,558.75,559.93,10631.0
2021-01-28 13:45:00,559.92,560.9,559.09,559.43,12107.0,559.92,560.9,559.09,559.43,12107.0
2021-01-28 13:50:00,559.58,559.85,558.0,558.68,10373.0,559.58,559.85,558.0,558.68,10373.0
2021-01-28 13:55:00,558.1,558.78,557.21,558.26,8936.0,558.1,558.78,557.21,558.26,8936.0
2021-01-28 14:00:00,558.76,558.95,557.57,557.89,9332.0,558.76,558.95,557.57,557.89,9332.0
2021-01-28 14:05:00,557.86,558.03,556.56,557.06,15867.0,557.86,558.03,556.56,557.06,15867.0
2021-01-28 14:10:00,556.88,557.24,555.26,555.28,14578.0,556.88,557.24,555.26,555.28,14578.0
2021-01-28 14:15:00,555.3,556.76,555.27,556.04,22532.0,555.3,556.76,555.27,556.04,22532.0
2021-01-28 14:20:00,556.01,557.1,555.81,557.1,16678.0,556.01,557.1,555.81,557.1,16678.0
2021-01-28 14:25:00,557.31,559.45,557.06,559.4,15193.0,557.31,559.45,557.06,559.4,15193.0
2021-01-28 14:30:00,559.56,559.95,558.99,559.44,12600.0,559.56,559.95,558.99,559.44,12600.0
2021-01-28 14:35:00,559.41,559.78,557.65,558.95,10009.0,559.41,559.78,557.65,558.95,10009.0
2021-01-28 14:40:00,558.71,559.43,557.9,558.9,9022.0,558.71,559.43,557.9,558.9,9022.0
2021-01-28 14:45:00,558.03,558.46,557.47,557.96,12190.0,558.03,558.46,557.47,557.96,12190.0
2021-01-28 14:50:00,558.22,558.22,555.78,555.94,13554.0,558.22,558.22,555.78,555.94,13554.0
2021-01-28 14:55:00,555.74,557.63,555.54,557.21,13122.0,555.74,557.63,555.54,557.21,13122.0
2021-01-28 15:00:00,556.79,557.32,555.56,556.97,11231.0,556.79,557.32,555.56,556.97,11231.0
2021-01-28 15:05:00,556.76,557.62,556.7,556.82,33638.0,556.76,557.62,556.7,556.82,33638.0
2021-01-28 15:10:00,556.72,557.26,555.79,557.11,17988.0,556.72,557.26,555.79,557.11,17988.0
2021-01-28 15:15:00,556.93,557.49,555.33,556.38,25313.0,556.93,557.49,555.33,556.38,25313.0
2021-01-28 15:20:00,556.38,556.83,555.55,556.19,14178.0,556.38,556.83,555.55,556.19,14178.0
2021-01-28 15:25:00,556.0,556.56,555.79,556.05,22080.0,556.0,556.56,555.79,556.05,22080.0
2021-01-28 15:30:00,556.29,558.11,556.06,556.87,34348.0,556.29,558.11,556.06,556.87,34348.0
2021-01-28 15:35:00,556.93,557.61,556.16,557.6,26363.0,556.93,557.61,556.16,557.6,26363.0
2021-01-28 15:40:00,557.6,558.14,556.78,557.32,35437.0,557.6,558.14,556.78,557.32,35437.0
2021-01-28 15:45:00,557.1,557.54,555.81,556.95,37222.0,557.1,557.54,555.81,556.95,37222.0
2021-01-28 15:50:00,556.95,557.12,555.47,555.47,53252.0,556.95,557.12,555.47,555.47,53252.0
2021-01-28 15:55:00,555.32,556.53,552.84,554.41,131208.0,555.32,556.53,552.84,554.41,131208.0
2021-01-29 09:30:00,549.08,552.0,540.07,541.07,58566.0,549.08,552.0,540.07,541.07,58566.0
2021-01-29 09:35:00,541.99,542.58,535.4,536.79,15656.0,541.99,542.58,535.4,536.79,15656.0
2021-01-29 09:40:00,537.19,537.21,534.02,535.0,21964.0,537.19,537.21,534.02,535.0,21964.0
2021-01-29 09:45:00,535.43,540.0,534.83,539.12,23094.0,535.43,540.0,534.83,539.12,23094.0
2021-01-29 09:50:00,539.49,541.24,538.11,540.1,20409.0,539.49,541.24,538.11,540.1,20409.0
2021-01-29 09:55:00,540.13,541.3,538.27,538.9,18080.0,540.13,541.3,538.27,538.9,18080.0
2021-01-29 10:00:00,539.35,540.55,538.2,539.63,17581.0,539.35,540.55,538.2,539.63,17581.0
2021-01-29 10:05:00,539.98,541.0,537.41,541.0,25304.0,539.98,541.0,537.41,541.0,25304.0
2021-01-29 10:10:00,540.93,541.64,539.5,540.24,14790.0,540.93,541.64,539.5,540.24,14790.0
2021-01-29 10:15:00,539.89,542.7,539.85,542.38,11095.0,539.89,542.7,539.85,542.38,11095.0
2021-01-29 10:20:00,542.35,543.92,541.65,543.63,11841.0,542.35,543.92,541.65,543.63,11841.0
2021-01-29 10:25:00,543.35,545.05,543.34,544.61,13932.0,543.35,545.05,543.34,544.61,13932.0
2021-01-29 10:30:00,544.84,545.73,543.45,544.9,11959.0,544.84,545.73,543.45,544.9,11959.0
2021-01-29 10:35:00,545.08,545.39,544.12,545.04,19052.0,545.08,545.39,544.12,545.04,19052.0
2021-01-29 10:40:00,545.45,546.0,544.22,544.88,9207.0,545.45,546.0,544.22,544.88,9207.0
2021-01-29 10:45:00,544.05,546.16,543.93,545.76,14183.0,544.05,546.16,543.93,545.76,14183.0
2021-01-29 10:50:00,545.47,546.56,544.11,544.88,14005.0,545.47,546.56,544.11,544.88,14005.0
2021-01-29 10:55:00,545.02,545.22,543.83,545.06,11610.0,545.02,545.22,543.83,545.06,11610.0
2021-01-29 11:00:00,545.12,545.35,541.87,542.0,6438.0,545.12,545.35,541.87,542.0,6438.0
2021-01-29 11:05:00,542.07,542.55,540.87,540.94,7244.0,542.07,542.55,540.87,540.94,7244.0
2021-01-29 11:10:00,540.85,541.09,537.25,537.33,9125.0,540.85,541.09,537.25,537.33,9125.0
2021-01-29 11:15:00,537.28,537.28,536.11,536.59,8067.0,537.28,537.28,536.11,536.59,8067.0
2021-01-29 11:20:00,535.8,536.19,534.75,535.24,11907.0,535.8,536.19,534.75,535.24,11907.0
2021-01-29 11:25:00,535.52,536.61,533.62,534.08,10804.0,535.52,536.61,533.62,534.08,10804.0
2021-01-29 11:30:00,533.78,534.93,533.56,534.82,14569.0,533.78,534.93,533.56,534.82,14569.0
2021-01-29 11:35:00,534.71,535.28,533.47,535.0,11282.0,534.71,535.28,533.47,535.0,11282.0
2021-01-29 11:40:00,535.17,536.4,534.33,536.16,6621.0,535.17,536.4,534.33,536.16,6621.0
2021-01-29 11:45:00,536.04,537.24,535.76,536.81,9278.0,536.04,537.24,535.76,536.81,9278.0
2021-01-29 11:50:00,536.48,537.24,536.0,536.87,5424.0,536.48,537.24,536.0,536.87,5424.0
2021-01-29 11:55:00,537.08,538.64,535.96,537.94,8114.0,537.08,538.64,535.96,537.94,8114.0
2021-01-29 12:00:00,537.88,537.88,536.44,537.05,10505.0,537.88,537.88,536.44,537.05,10505.0
2021-01-29 12:05:00,536.74,537.0,536.46,536.87,6128.0,536.74,537.0,536.46,536.87,6128.0
2021-01-29 12:10:00,536.92,537.51,535.58,535.65,7220.0,536.92,537.51,535.58,535.65,7220.0
2021-01-29 12:15:00,535.37,535.37,533.13,533.73,16656.0,535.37,535.37,533.13,533.73,16656.0
2021-01-29 12:20:00,533.66,533.83,532.57,532.8,11889.0,533.66,533.83,532.57,532.8,11889.0
2021-01-29 12:25:00,532.75,534.2,532.51,533.97,11838.0,532.75,534.2,532.51,533.97,11838.0
2021-01-29 12:30:00,533.05,534.14,532.61,533.11,11072.0,533.05,534.14,532.61,533.11,11072.0
2021-01-29 12:35:00,532.75,533.06,531.69,531.69,5205.0,532.75,533.06,531.69,531.69,5205.0
2021-01-29 12:40:00,532.01,532.88,531.26,531.44,11086.0,532.01,532.88,531.26,531.44,11086.0
2021-01-29 12:45:00,531.7,531.7,529.61,529.75,11950.0,531.7,531.7,529.61,529.75,11950.0
2021-01-29 12:50:00,529.72,533.33,529.34,533.12,13410.0,529.72,533.33,529.34,533.12,13410.0
2021-01-29 12:55:00,532.99,533.38,531.01,531.2,6483.0,532.99,533.38,531.01,531.2,6483.0
2021-01-29 13:00:00,530.81,532.45,530.44,532.39,9519.0,530.81,532.45,530.44,532.39,9519.0
2021-01-29 13:05:00,532.01,532.65,530.86,532.04,3440.0,532.01,532.65,530.86,532.04,3440.0
2021-01-29 13:10:00,532.04,532.16,530.64,531.17,8246.0,532.04,532.16,530.64,531.17,8246.0
2021-01-29 13:15:00,531.31,531.34,529.43,529.69,9967.0,531.31,531.34,529.43,529.69,9967.0
2021-01-29 13:20:00,530.16,531.79,529.81,530.57,6945.0,530.16,531.79,529.81,530.57,6945.0
2021-01-29 13:25:00,530.59,535.06,530.57,535.01,7152.0,530.59,535.06,530.57,535.01,7152.0
2021-01-29 13:30:00,534.56,535.17,532.72,533.68,7957.0,534.56,535.17,532.72,533.68,7957.0
2021-01-29 13:35:00,533.64,535.0,533.58,533.86,6784.0,533.64,535.0,533.58,533.86,6784.0
2021-01-29 13:40:00,534.16,534.58,533.25,534.0,8802.0,534.16,534.58,533.25,534.0,8802.0
2021-01-29 13:45:00,534.51,534.61,532.15,532.15,8974.0,534.51,534.61,532.15,532.15,8974.0
2021-01-29 13:50:00,531.71,532.88,531.7,532.7,15823.0,531.71,532.88,531.7,532.7,15823.0
2021-01-29 13:55:00,532.7,533.88,532.7,533.64,10275.0,532.7,533.88,532.7,533.64,10275.0
2021-01-29 14:00:00,533.6,535.66,533.6,535.4,16978.0,533.6,535.66,533.6,535.4,16978.0
2021-01-29 14:05:00,535.22,537.65,535.01,537.57,13440.0,535.22,537.65,535.01,537.57,13440.0
2021-01-29 14:10:00,537.65,538.88,537.27,537.54,18080.0,537.65,538.88,537.27,537.54,18080.0
2021-01-29 14:15:00,537.89,538.8,537.39,537.87,6075.0,537.89,538.8,537.39,537.87,6075.0
2021-01-29 14:20:00,537.77,538.32,537.56,538.32,7708.0,537.77,538.32,537.56,538.32,7708.0
2021-01-29 14:25:00,538.58,539.48,538.25,538.86,8417.0,538.58,539.48,538.25,538.86,8417.0
2021-01-29 14:30:00,538.61,538.73,536.56,536.59,11739.0,538.61,538.73,536.56,536.59,11739.0
2021-01-29 14:35:00,536.93,538.34,536.93,537.32,6617.0,536.93,538.34,536.93,537.32,6617.0
2021-01-29 14:40:00,537.3,538.69,536.58,536.59,7754.0,537.3,538.69,536.58,536.59,7754.0
2021-01-29 14:45:00,536.65,537.09,534.72,534.72,7219.0,536.65,537.09,534.72,534.72,7219.0
2021-01-29 14:50:00,534.84,535.91,534.47,534.93,12199.0,534.84,535.91,534.47,534.93,12199.0
2021-01-29 14:55:00,534.7,536.31,534.7,535.23,8685.0,534.7,536.31,534.7,535.23,8685.0
2021-01-29 15:00:00,535.22,537.58,534.86,537.15,14549.0,535.22,537.58,534.86,537.15,14549.0
2021-01-29 15:05:00,537.6,537.62,536.56,537.2,11498.0,537.6,537.62,536.56,537.2,11498.0
2021-01-29 15:10:00,537.33,539.28,537.17,538.57,19667.0,537.33,539.28,537.17,538.57,19667.0
2021-01-29 15:15:00,538.46,539.81,538.34,539.81,11035.0,538.46,539.81,538.34,539.81,11035.0
2021-01-29 15:20:00,539.65,540.72,539.07,539.88,17581.0,539.65,540.72,539.07,539.88,17581.0
2021-01-29 15:25:00,539.97,540.41,539.27,539.9,12703.0,539.97,540.41,539.27,539.9,12703.0
2021-01-29 15:30:00,539.95,544.0,539.63,543.94,63033.0,539.95,544.0,539.63,543.94,63033.0
2021-01-29 15:35:00,543.47,543.47,540.75,540.88,17965.0,543.47,543.47,540.75,540.88,17965.0
2021-01-29 15:40:00,540.49,542.49,540.23,540.99,20464.0,540.49,542.49,540.23,540.99,20464.0
2021-01-29 15:45:00,540.99,542.19,540.2,541.09,33893.0,540.99,542.19,540.2,541.09,33893.0
2021-01-29 15:50:00,540.98,545.49,540.97,544.65,55779.0,540.98,545.49,540.97,544.65,55779.0
2021-01-29 15:55:00,544.09,544.74,542.02,542.02,188224.0,544.09,544.74,542.02,542.02,188224.0
2021-02-01 09:30:00,546.01,556.9,546.01,555.68,57930.0,546.01,556.9,546.01,555.68,57930.0
2021-02-01 09:35:00,555.81,559.0,554.96,558.14,14813.0,555.81,559.0,554.96,558.14,14813.0
2021-02-01 09:40:00,558.19,559.38,553.18,554.66,22190.0,558.19,559.38,553.18,554.66,22190.0
2021-02-01 09:45:00,555.0,555.67,549.8,549.8,10528.0,555.0,555.67,549.8,549.8,10528.0
2021-02-01 09:50:00,549.8,551.76,547.32,547.32,9621.0,549.8,551.76,547.32,547.32,9621.0
2021-02-01 09:55:00,547.38,552.63,547.21,552.08,12919.0,547.38,552.63,547.21,552.08,12919.0
2021-02-01 10:00:00,551.29,553.24,549.0,552.24,14940.0,551.29,553.24,549.0,552.24,14940.0
2021-02-01 10:05:00,552.04,552.53,549.45,549.52,8782.0,552.04,552.53,549.45,549.52,8782.0
2021-02-01 10:10:00,549.97,552.41,549.97,552.41,9574.0,549.97,552.41,549.97,552.41,9574.0
2021-02-01 10:15:00,552.61,553.47,551.14,552.03,8787.0,552.61,553.47,551.14,552.03,8787.0
2021-02-01 10:20:00,552.49,555.11,551.98,555.11,14778.0,552.49,555.11,551.98,555.11,14778.0
2021-02-01 10:25:00,555.22,556.48,554.44,556.13,12232.0,555.22,556.48,554.44,556.13,12232.0
2021-02-01 10:30:00,556.25,556.51,554.82,555.24,11005.0,556.25,556.51,554.82,555.24,11005.0
2021-02-01 10:35:00,555.43,556.05,554.49,555.49,14995.0,555.43,556.05,554.49,555.49,14995.0
2021-02-01 10:40:00,555.52,557.95,555.0,557.85,13198.0,555.52,557.95,555.0,557.85,13198.0
2021-02-01 10:45:00,557.76,559.39,557.71,559.01,10814.0,557.76,559.39,557.71,559.01,10814.0
2021-02-01 10:50:00,558.73,558.73,554.53,554.83,8103.0,558.73,558.73,554.53,554.83,8103.0
2021-02-01 10:55:00,554.92,555.12,553.0,554.62,5798.0,554.92,555.12,553.0,554.62,5798.0
2021-02-01 11:00:00,554.83,555.1,552.9,553.5,7974.0,554.83,555.1,552.9,553.5,7974.0
2021-02-01 11:05:00,554.01,555.07,553.51,555.07,7916.0,554.01,555.07,553.51,555.07,7916.0
2021-02-01 11:10:00,555.21,555.37,553.35,553.35,8081.0,555.21,555.37,553.35,553.35,8081.0
2021-02-01 11:15:00,553.4,554.21,552.81,553.82,6146.0,553.4,554.21,552.81,553.82,6146.0
2021-02-01 11:20:00,554.16,555.51,553.89,554.88,7479.0,554.16,555.51,553.89,554.88,7479.0
2021-02-01 11:25:00,555.0,555.25,554.04,554.5,5488.0,555.0,555.25,554.04,554.5,5488.0
2021-02-01 11:30:00,554.71,556.63,554.45,556.29,8812.0,554.71,556.63,554.45,556.29,8812.0
2021-02-01 11:35:00,556.01,556.21,554.64,555.93,7272.0,556.01,556.21,554.64,555.93,7272.0
2021-02-01 11:40:00,555.73,557.45,555.73,557.18,11421.0,555.73,557.45,555.73,557.18,11421.0
2021-02-01 11:45:00,557.03,559.55,556.98,559.34,8839.0,557.03,559.55,556.98,559.34,8839.0
2021-02-01 11:50:00,559.37,559.54,558.18,559.27,8376.0,559.37,559.54,558.18,559.27,8376.0
2021-02-01 11:55:00,559.07,559.18,556.58,557.23,8927.0,559.07,559.18,556.58,557.23,8927.0
2021-02-01 12:00:00,557.44,559.29,557.22,559.22,6507.0,557.44,559.29,557.22,559.22,6507.0
2021-02-01 12:05:00,559.46,559.98,559.06,559.14,10325.0,559.46,559.98,559.06,559.14,10325.0
2021-02-01 12:10:00,559.4,560.49,559.25,560.34,16673.0,559.4,560.49,559.25,560.34,16673.0
2021-02-01 12:15:00,560.5,562.31,560.34,561.77,16840.0,560.5,562.31,560.34,561.77,16840.0
2021-02-01 12:20:00,561.72,563.0,561.71,562.8,23332.0,561.72,563.0,561.71,562.8,23332.0
2021-02-01 12:25:00,562.81,563.83,562.69,563.64,26449.0,562.81,563.83,562.69,563.64,26449.0
2021-02-01 12:30:00,563.87,563.87,562.77,563.16,11322.0,563.87,563.87,562.77,563.16,11322.0
2021-02-01 12:35:00,563.23,563.75,562.91,563.46,5525.0,563.23,563.75,562.91,563.46,5525.0
2021-02-01 12:40:00,563.38,563.69,563.16,563.36,10864.0,563.38,563.69,563.16,563.36,10864.0
2021-02-01 12:45:00,563.57,564.13,562.84,562.84,11543.0,563.57,564.13,562.84,562.84,11543.0
2021-02-01 12:50:00,562.98,564.0,562.98,564.0,3908.0,562.98,564.0,562.98,564.0,3908.0
2021-02-01 12:55:00,563.9,564.4,563.37,564.4,6904.0,563.9,564.4,563.37,564.4,6904.0
2021-02-01 13:00:00,564.59,564.73,563.93,563.97,10304.0,564.59,564.73,563.93,563.97,10304.0
2021-02-01 13:05:00,563.8,563.83,562.44,562.44,6357.0,563.8,563.83,562.44,562.44,6357.0
2021-02-01 13:10:00,562.18,562.18,560.93,560.93,5335.0,562.18,562.18,560.93,560.93,5335.0
2021-02-01 13:15:00,561.04,561.55,560.7,561.09,3358.0,561.04,561.55,560.7,561.09,3358.0
2021-02-01 13:20:00,561.12,562.03,560.86,561.68,4711.0,561.12,562.03,560.86,561.68,4711.0
2021-02-01 13:25:00,561.43,561.88,560.73,561.52,6772.0,561.43,561.88,560.73,561.52,6772.0
2021-02-01 13:30:00,561.43,561.43,560.9,561.07,3906.0,561.43,561.43,560.9,561.07,3906.0
2021-02-01 13:35:00,561.04,561.09,559.28,559.4,8284.0,561.04,561.09,559.28,559.4,8284.0
2021-02-01 13:40:00,559.49,559.84,559.02,559.84,7760.0,559.49,559.84,559.02,559.84,7760.0
2021-02-01 13:45:00,560.2,560.25,559.53,559.72,5209.0,560.2,560.25,559.53,559.72,5209.0
2021-02-01 13:50:00,559.78,561.0,559.57,560.5,4721.0,559.78,561.0,559.57,560.5,4721.0
2021-02-01 13:55:00,560.62,561.59,560.44,561.12,6099.0,560.62,561.59,560.44,561.12,6099.0
2021-02-01 14:00:00,561.12,561.31,560.02,560.32,8117.0,561.12,561.31,560.02,560.32,8117.0
2021-02-01 14:05:00,560.1,560.3,559.3,559.82,9359.0,560.1,560.3,559.3,559.82,9359.0
2021-02-01 14:10:00,559.65,560.26,559.62,559.73,6463.0,559.65,560.26,559.62,559.73,6463.0
2021-02-01 14:15:00,559.72,561.0,559.72,560.17,13302.0,559.72,561.0,559.72,560.17,13302.0
2021-02-01 14:20:00,560.16,560.26,558.8,558.91,9491.0,560.16,560.26,558.8,558.91,9491.0
2021-02-01 14:25:00,558.67,559.91,558.65,559.76,6444.0,558.67,559.91,558.65,559.76,6444.0
2021-02-01 14:30:00,560.0,560.69,559.99,560.69,9129.0,560.0,560.69,559.99,560.69,9129.0
2021-02-01 14:35:00,560.56,560.73,560.11,560.73,7083.0,560.56,560.73,560.11,560.73,7083.0
2021-02-01 14:40:00,560.64,562.07,560.59,561.8,5883.0,560.64,562.07,560.59,561.8,5883.0
2021-02-01 14:45:00,561.86,562.27,561.75,561.95,7154.0,561.86,562.27,561.75,561.95,7154.0
2021-02-01 14:50:00,561.95,562.6,561.95,562.38,8151.0,561.95,562.6,561.95,562.38,8151.0
2021-02-01 14:55:00,562.34,562.34,560.92,561.2,6095.0,562.34,562.34,560.92,561.2,6095.0
2021-02-01 15:00:00,561.2,561.82,561.06,561.51,3766.0,561.2,561.82,561.06,561.51,3766.0
2021-02-01 15:05:00,561.52,561.52,560.89,561.15,4717.0,561.52,561.52,560.89,561.15,4717.0
2021-02-01 15:10:00,561.03,561.09,560.45,560.73,11687.0,561.03,561.09,560.45,560.73,11687.0
2021-02-01 15:15:00,560.86,561.31,560.65,561.31,6127.0,560.86,561.31,560.65,561.31,6127.0
2021-02-01 15:20:00,561.32,561.32,560.55,560.92,6242.0,561.32,561.32,560.55,560.92,6242.0
2021-02-01 15:25:00,561.0,561.27,560.53,560.81,6010.0,561.0,561.27,560.53,560.81,6010.0
2021-02-01 15:30:00,560.66,560.66,559.22,559.4,7871.0,560.66,560.66,559.22,559.4,7871.0
2021-02-01 15:35:00,559.49,560.0,559.04,559.72,14106.0,559.49,560.0,559.04,559.72,14106.0
2021-02-01 15:40:00,559.72,559.99,558.49,559.82,17974.0,559.72,559.99,558.49,559.82,17974.0
2021-02-01 15:45:00,559.72,560.44,559.57,559.57,12383.0,559.72,560.44,559.57,559.57,12383.0
2021-02-01 15:50:00,559.86,561.82,559.78,561.71,28295.0,559.86,561.82,559.78,561.71,28295.0
2021-02-01 15:55:00,561.8,561.81,558.49,558.55,80574.0,561.8,561.81,558.49,558.55,80574.0
2021-02-02 09:30:00,562.88,564.44,560.1,560.33,41965.0,562.88,564.44,560.1,560.33,41965.0
2021-02-02 09:35:00,561.04,564.25,560.23,563.82,17093.0,561.04,564.25,560.23,563.82,17093.0
2021-02-02 09:40:00,563.97,573.31,563.96,571.31,61566.0,563.97,573.31,563.96,571.31,61566.0
2021-02-02 09:45:00,571.28,574.2,570.13,573.42,16287.0,571.28,574.2,570.13,573.42,16287.0
2021-02-02 09:50:00,574.1,575.79,572.69,575.01,37109.0,574.1,575.79,572.69,575.01,37109.0
2021-02-02 09:55:00,575.45,576.0,573.91,575.73,29236.0,575.45,576.0,573.91,575.73,29236.0
2021-02-02 10:00:00,575.77,577.72,575.42,577.0,30531.0,575.77,577.72,575.42,577.0,30531.0
2021-02-02 10:05:00,577.0,578.25,576.63,577.35,33190.0,577.0,578.25,576.63,577.35,33190.0
2021-02-02 10:10:00,577.64,578.65,576.9,577.2,27509.0,577.64,578.65,576.9,577.2,27509.0
2021-02-02 10:15:00,577.55,579.79,577.23,579.71,20164.0,577.55,579.79,577.23,579.71,20164.0
2021-02-02 10:20:00,579.39,580.8,579.11,580.28,34929.0,579.39,580.8,579.11,580.28,34929.0
2021-02-02 10:25:00,580.55,581.4,579.8,580.62,29488.0,580.55,581.4,579.8,580.62,29488.0
2021-02-02 10:30:00,580.67,581.8,579.83,580.44,20721.0,580.67,581.8,579.83,580.44,20721.0
2021-02-02 10:35:00,580.13,580.58,579.11,579.37,18550.0,580.13,580.58,579.11,579.37,18550.0
2021-02-02 10:40:00,579.67,580.39,579.29,579.98,19457.0,579.67,580.39,579.29,579.98,19457.0
2021-02-02 10:45:00,580.0,581.21,579.32,581.01,20240.0,580.0,581.21,579.32,581.01,20240.0
2021-02-02 10:50:00,581.01,583.06,581.01,582.17,36648.0,581.01,583.06,581.01,582.17,36648.0
2021-02-02 10:55:00,582.03,584.94,581.23,583.99,25447.0,582.03,584.94,581.23,583.99,25447.0
2021-02-02 11:00:00,583.58,583.97,582.02,583.35,16754.0,583.58,583.97,582.02,583.35,16754.0
2021-02-02 11:05:00,583.03,583.8,582.38,582.59,13255.0,583.03,583.8,582.38,582.59,13255.0
2021-02-02 11:10:00,582.58,582.59,581.37,582.31,12103.0,582.58,582.59,581.37,582.31,12103.0
2021-02-02 11:15:00,582.3,582.98,581.39,582.72,8123.0,582.3,582.98,581.39,582.72,8123.0
2021-02-02 11:20:00,583.2,583.94,582.77,583.64,15190.0,583.2,583.94,582.77,583.64,15190.0
2021-02-02 11:25:00,583.92,584.61,583.48,583.54,14817.0,583.92,584.61,583.48,583.54,14817.0
2021-02-02 11:30:00,583.51,583.98,582.25,582.43,12334.0,583.51,583.98,582.25,582.43,12334.0
2021-02-02 11:35:00,582.57,584.63,582.41,584.41,9122.0,582.57,584.63,582.41,584.41,9122.0
2021-02-02 11:40:00,584.48,586.07,584.31,586.07,18809.0,584.48,586.07,584.31,586.07,18809.0
2021-02-02 11:45:00,586.2,586.7,583.95,584.37,10498.0,586.2,586.7,583.95,584.37,10498.0
2021-02-02 11:50:00,584.71,584.85,584.24,584.46,4055.0,584.71,584.85,584.24,584.46,4055.0
2021-02-02 11:55:00,584.4,585.32,584.11,585.32,10233.0,584.4,585.32,584.11,585.32,10233.0
2021-02-02 12:00:00,585.3,585.3,583.62,583.66,10801.0,585.3,585.3,583.62,583.66,10801.0
2021-02-02 12:05:00,583.87,585.33,582.77,585.28,12686.0,583.87,585.33,582.77,585.28,12686.0
2021-02-02 12:10:00,585.32,588.82,585.08,588.82,26054.0,585.32,588.82,585.08,588.82,26054.0
2021-02-02 12:15:00,588.56,588.56,585.8,586.0,11162.0,588.56,588.56,585.8,586.0,11162.0
2021-02-02 12:20:00,586.13,586.75,585.3,586.36,6525.0,586.13,586.75,585.3,586.36,6525.0
2021-02-02 12:25:00,586.65,586.89,586.04,586.59,7070.0,586.65,586.89,586.04,586.59,7070.0
2021-02-02 12:30:00,586.76,588.39,586.58,587.84,8596.0,586.76,588.39,586.58,587.84,8596.0
2021-02-02 12:35:00,587.83,588.01,586.0,586.59,7614.0,587.83,588.01,586.0,586.59,7614.0
2021-02-02 12:40:00,586.61,587.77,586.3,587.63,5559.0,586.61,587.77,586.3,587.63,5559.0
2021-02-02 12:45:00,587.63,587.67,585.73,586.39,6961.0,587.63,587.67,585.73,586.39,6961.0
2021-02-02 12:50:00,586.44,586.95,586.17,586.92,10529.0,586.44,586.95,586.17,586.92,10529.0
2021-02-02 12:55:00,586.93,587.28,586.64,587.07,5905.0,586.93,587.28,586.64,587.07,5905.0
2021-02-02 13:00:00,587.27,587.4,586.49,586.72,9222.0,587.27,587.4,586.49,586.72,9222.0
2021-02-02 13:05:00,586.72,586.76,584.84,585.1,10503.0,586.72,586.76,584.84,585.1,10503.0
2021-02-02 13:10:00,585.14,586.88,585.14,586.71,3694.0,585.14,586.88,585.14,586.71,3694.0
2021-02-02 13:15:00,586.87,586.94,585.23,585.24,6180.0,586.87,586.94,585.23,585.24,6180.0
2021-02-02 13:20:00,585.22,585.42,583.45,584.1,11951.0,585.22,585.42,583.45,584.1,11951.0
2021-02-02 13:25:00,583.91,584.18,582.4,583.23,14909.0,583.91,584.18,582.4,583.23,14909.0
2021-02-02 13:30:00,583.45,584.7,583.45,584.44,8714.0,583.45,584.7,583.45,584.44,8714.0
2021-02-02 13:35:00,584.45,586.17,584.08,585.78,8014.0,584.45,586.17,584.08,585.78,8014.0
2021-02-02 13:40:00,585.67,585.78,585.0,585.0,5528.0,585.67,585.78,585.0,585.0,5528.0
2021-02-02 13:45:00,584.99,585.4,584.07,584.39,5544.0,584.99,585.4,584.07,584.39,5544.0
2021-02-02 13:50:00,584.6,585.01,584.59,584.64,11895.0,584.6,585.01,584.59,584.64,11895.0
2021-02-02 13:55:00,584.65,584.65,583.12,583.48,8967.0,584.65,584.65,583.12,583.48,8967.0
2021-02-02 14:00:00,583.32,584.41,583.32,584.0,7888.0,583.32,584.41,583.32,584.0,7888.0
2021-02-02 14:05:00,583.84,585.29,583.83,584.24,9076.0,583.84,585.29,583.83,584.24,9076.0
2021-02-02 14:10:00,583.98,585.06,583.98,585.0,7741.0,583.98,585.06,583.98,585.0,7741.0
2021-02-02 14:15:00,584.93,585.43,584.68,585.43,9080.0,584.93,585.43,584.68,585.43,9080.0
2021-02-02 14:20:00,585.37,585.86,584.16,584.78,7035.0,585.37,585.86,584.16,584.78,7035.0
2021-02-02 14:25:00,584.63,584.63,583.67,584.35,7711.0,584.63,584.63,583.67,584.35,7711.0
2021-02-02 14:30:00,584.24,584.54,583.8,584.54,4854.0,584.24,584.54,583.8,584.54,4854.0
2021-02-02 14:35:00,584.53,585.88,584.42,585.14,14119.0,584.53,585.88,584.42,585.14,14119.0
2021-02-02 14:40:00,585.03,585.83,584.87,585.59,6711.0,585.03,585.83,584.87,585.59,6711.0
2021-02-02 14:45:00,585.58,585.8,585.1,585.15,5567.0,585.58,585.8,585.1,585.15,5567.0
2021-02-02 14:50:00,585.02,585.11,584.08,584.08,10137.0,585.02,585.11,584.08,584.08,10137.0
2021-02-02 14:55:00,584.44,584.85,583.69,583.69,9891.0,584.44,584.85,583.69,583.69,9891.0
2021-02-02 15:00:00,583.47,583.6,582.54,582.94,14325.0,583.47,583.6,582.54,582.94,14325.0
2021-02-02 15:05:00,582.8,583.29,582.37,582.61,7301.0,582.8,583.29,582.37,582.61,7301.0
2021-02-02 15:10:00,582.53,583.04,582.52,582.67,5781.0,582.53,583.04,582.52,582.67,5781.0
2021-02-02 15:15:00,582.56,582.82,582.1,582.31,5608.0,582.56,582.82,582.1,582.31,5608.0
2021-02-02 15:20:00,582.29,582.61,580.97,581.89,39962.0,582.29,582.61,580.97,581.89,39962.0
2021-02-02 15:25:00,582.02,583.85,581.92,583.74,13850.0,582.02,583.85,581.92,583.74,13850.0
2021-02-02 15:30:00,583.9,583.96,582.2,582.79,8610.0,583.9,583.96,582.2,582.79,8610.0
2021-02-02 15:35:00,582.84,583.02,582.1,582.26,11686.0,582.84,583.02,582.1,582.26,11686.0
2021-02-02 15:40:00,582.32,582.42,581.39,581.72,20579.0,582.32,582.42,581.39,581.72,20579.0
2021-02-02 15:45:00,581.78,582.47,581.48,581.96,17656.0,581.78,582.47,581.48,581.96,17656.0
2021-02-02 15:50:00,581.73,583.39,581.52,583.08,46538.0,581.73,583.39,581.52,583.08,46538.0
2021-02-02 15:55:00,582.92,584.77,582.71,583.05,95530.0,582.92,584.77,582.71,583.05,95530.0
2021-02-03 09:30:00,583.0,587.43,575.46,577.38,70655.0,583.0,587.43,575.46,577.38,70655.0
2021-02-03 09:35:00,578.06,579.9,574.56,574.95,33886.0,578.06,579.9,574.56,574.95,33886.0
2021-02-03 09:40:00,575.21,577.42,574.56,576.09,15097.0,575.21,577.42,574.56,576.09,15097.0
2021-02-03 09:45:00,575.96,577.3,574.81,577.3,14343.0,575.96,577.3,574.81,577.3,14343.0
2021-02-03 09:50:00,577.25,578.98,575.84,578.98,8673.0,577.25,578.98,575.84,578.98,8673.0
2021-02-03 09:55:00,578.97,582.15,578.35,582.1,10166.0,578.97,582.15,578.35,582.1,10166.0
2021-02-03 10:00:00,581.1,582.49,579.81,580.95,15052.0,581.1,582.49,579.81,580.95,15052.0
2021-02-03 10:05:00,581.52,581.92,580.86,581.2,15721.0,581.52,581.92,580.86,581.2,15721.0
2021-02-03 10:10:00,581.26,582.94,580.3,582.28,15603.0,581.26,582.94,580.3,582.28,15603.0
2021-02-03 10:15:00,582.74,582.78,581.14,581.83,18866.0,582.74,582.78,581.14,581.83,18866.0
2021-02-03 10:20:00,581.7,582.23,580.56,581.61,27261.0,581.7,582.23,580.56,581.61,27261.0
2021-02-03 10:25:00,581.74,582.58,580.36,580.36,12832.0,581.74,582.58,580.36,580.36,12832.0
2021-02-03 10:30:00,581.52,581.6,580.45,580.63,4836.0,581.52,581.6,580.45,580.63,4836.0
2021-02-03 10:35:00,580.84,581.05,579.34,580.67,8891.0,580.84,581.05,579.34,580.67,8891.0
2021-02-03 10:40:00,580.43,580.85,579.78,579.92,16453.0,580.43,580.85,579.78,579.92,16453.0
2021-02-03 10:45:00,579.92,580.15,577.86,578.48,9069.0,579.92,580.15,577.86,578.48,9069.0
2021-02-03 10:50:00,578.22,579.0,577.01,578.83,10796.0,578.22,579.0,577.01,578.83,10796.0
2021-02-03 10:55:00,578.93,579.33,578.76,578.76,3894.0,578.93,579.33,578.76,578.76,3894.0
2021-02-03 11:00:00,579.28,579.75,578.88,579.54,10027.0,579.28,579.75,578.88,579.54,10027.0
2021-02-03 11:05:00,579.31,580.12,578.98,579.4,8972.0,579.31,580.12,578.98,579.4,8972.0
2021-02-03 11:10:00,579.25,579.83,578.62,579.17,8127.0,579.25,579.83,578.62,579.17,8127.0
2021-02-03 11:15:00,579.21,579.64,578.97,579.44,3888.0,579.21,579.64,578.97,579.44,3888.0
2021-02-03 11:20:00,579.34,580.0,579.0,579.3,3261.0,579.34,580.0,579.0,579.3,3261.0
2021-02-03 11:25:00,579.03,579.43,578.57,578.68,4080.0,579.03,579.43,578.57,578.68,4080.0
2021-02-03 11:30:00,579.15,579.56,578.57,579.28,2973.0,579.15,579.56,578.57,579.28,2973.0
2021-02-03 11:35:00,579.09,580.09,578.75,580.09,1403.0,579.09,580.09,578.75,580.09,1403.0
2021-02-03 11:40:00,580.36,580.36,579.81,580.0,3953.0,580.36,580.36,579.81,580.0,3953.0
2021-02-03 11:45:00,579.72,580.11,579.33,579.83,3360.0,579.72,580.11,579.33,579.83,3360.0
2021-02-03 11:50:00,579.66,579.7,579.15,579.22,5129.0,579.66,579.7,579.15,579.22,5129.0
2021-02-03 11:55:00,578.96,579.87,577.91,578.31,15213.0,578.96,579.87,577.91,578.31,15213.0
2021-02-03 12:00:00,578.14,578.37,576.62,576.62,4157.0,578.14,578.37,576.62,576.62,4157.0
2021-02-03 12:05:00,576.66,577.16,576.25,576.8,5307.0,576.66,577.16,576.25,576.8,5307.0
2021-02-03 12:10:00,576.53,576.97,574.61,575.02,9280.0,576.53,576.97,574.61,575.02,9280.0
2021-02-03 12:15:00,575.21,575.51,574.97,575.38,7838.0,575.21,575.51,574.97,575.38,7838.0
2021-02-03 12:20:00,575.39,576.3,575.39,575.87,5507.0,575.39,576.3,575.39,575.87,5507.0
2021-02-03 12:25:00,575.89,576.61,575.41,575.42,9308.0,575.89,576.61,575.41,575.42,9308.0
2021-02-03 12:30:00,575.32,576.63,575.31,576.1,6167.0,575.32,576.63,575.31,576.1,6167.0
2021-02-03 12:35:00,576.26,577.56,576.24,577.3,6989.0,576.26,577.56,576.24,577.3,6989.0
2021-02-03 12:40:00,577.43,577.86,577.16,577.16,2200.0,577.43,577.86,577.16,577.16,2200.0
2021-02-03 12:45:00,577.45,578.37,577.28,578.03,6915.0,577.45,578.37,577.28,578.03,6915.0
2021-02-03 12:50:00,578.21,578.76,578.04,578.57,9495.0,578.21,578.76,578.04,578.57,9495.0
2021-02-03 12:55:00,578.46,578.8,578.16,578.59,5721.0,578.46,578.8,578.16,578.59,5721.0
2021-02-03 13:00:00,578.78,578.92,578.53,578.7,2699.0,578.78,578.92,578.53,578.7,2699.0
2021-02-03 13:05:00,578.54,579.29,578.53,579.29,4975.0,578.54,579.29,578.53,579.29,4975.0
2021-02-03 13:10:00,579.27,579.82,579.27,579.63,2807.0,579.27,579.82,579.27,579.63,2807.0
2021-02-03 13:15:00,579.62,580.53,579.62,579.99,8943.0,579.62,580.53,579.62,579.99,8943.0
2021-02-03 13:20:00,579.96,580.86,579.96,580.86,8396.0,579.96,580.86,579.96,580.86,8396.0
2021-02-03 13:25:00,580.67,582.41,580.64,582.32,11832.0,580.67,582.41,580.64,582.32,11832.0
2021-02-03 13:30:00,582.29,582.72,581.94,582.47,16857.0,582.29,582.72,581.94,582.47,16857.0
2021-02-03 13:35:00,582.4,583.51,582.4,583.36,5125.0,582.4,583.51,582.4,583.36,5125.0
2021-02-03 13:40:00,583.49,585.04,583.39,585.04,17670.0,583.49,585.04,583.39,585.04,17670.0
2021-02-03 13:45:00,585.22,585.4,584.89,585.18,8670.0,585.22,585.4,584.89,585.18,8670.0
2021-02-03 13:50:00,585.16,585.51,585.0,585.18,6398.0,585.16,585.51,585.0,585.18,6398.0
2021-02-03 13:55:00,585.29,585.56,585.04,585.05,8552.0,585.29,585.56,585.04,585.05,8552.0
2021-02-03 14:00:00,584.97,584.97,584.17,584.68,9901.0,584.97,584.97,584.17,584.68,9901.0
2021-02-03 14:05:00,584.79,585.06,583.96,583.96,4527.0,584.79,585.06,583.96,583.96,4527.0
2021-02-03 14:10:00,583.56,583.56,582.81,582.88,2974.0,583.56,583.56,582.81,582.88,2974.0
2021-02-03 14:15:00,582.64,582.65,581.91,582.08,4045.0,582.64,582.65,581.91,582.08,4045.0
2021-02-03 14:20:00,582.15,582.99,582.15,582.85,5243.0,582.15,582.99,582.15,582.85,5243.0
2021-02-03 14:25:00,582.86,582.95,582.44,582.51,2333.0,582.86,582.95,582.44,582.51,2333.0
2021-02-03 14:30:00,582.61,582.88,582.47,582.49,2544.0,582.61,582.88,582.47,582.49,2544.0
2021-02-03 14:35:00,582.61,582.75,581.74,581.74,7487.0,582.61,582.75,581.74,581.74,7487.0
2021-02-03 14:40:00,581.86,581.97,580.1,580.44,12718.0,581.86,581.97,580.1,580.44,12718.0
2021-02-03 14:45:00,580.44,580.63,579.48,579.5,5327.0,580.44,580.63,579.48,579.5,5327.0
2021-02-03 14:50:00,579.51,580.15,578.67,580.15,8606.0,579.51,580.15,578.67,580.15,8606.0
2021-02-03 14:55:00,580.09,580.25,578.9,579.02,5223.0,580.09,580.25,578.9,579.02,5223.0
2021-02-03 15:00:00,578.75,579.2,577.71,577.71,9037.0,578.75,579.2,577.71,577.71,9037.0
2021-02-03 15:05:00,577.77,578.31,577.45,577.94,5452.0,577.77,578.31,577.45,577.94,5452.0
2021-02-03 15:10:00,577.99,578.16,577.72,578.04,5603.0,577.99,578.16,577.72,578.04,5603.0
2021-02-03 15:15:00,578.04,578.28,577.08,577.14,10271.0,578.04,578.28,577.08,577.14,10271.0
2021-02-03 15:20:00,577.01,577.6,576.34,577.38,8707.0,577.01,577.6,576.34,577.38,8707.0
2021-02-03 15:25:00,577.18,577.63,575.97,575.97,15116.0,577.18,577.63,575.97,575.97,15116.0
2021-02-03 15:30:00,575.91,576.82,575.91,576.64,12075.0,575.91,576.82,575.91,576.64,12075.0
2021-02-03 15:35:00,576.47,576.54,576.12,576.26,10524.0,576.47,576.54,576.12,576.26,10524.0
2021-02-03 15:40:00,576.2,577.12,576.09,576.82,9532.0,576.2,577.12,576.09,576.82,9532.0
2021-02-03 15:45:00,576.67,576.99,575.63,575.71,15310.0,576.67,576.99,575.63,575.71,15310.0
2021-02-03 15:50:00,575.71,576.64,575.31,576.62,40673.0,575.71,576.64,575.31,576.62,40673.0
2021-02-03 15:55:00,577.0,577.15,576.25,576.76,55356.0,577.0,577.15,576.25,576.76,55356.0
2021-02-04 09:30:00,579.89,581.64,575.93,576.36,65085.0,579.89,581.64,575.93,576.36,65085.0
2021-02-04 09:35:00,576.5,576.99,572.13,576.92,7445.0,576.5,576.99,572.13,576.92,7445.0
2021-02-04 09:40:00,576.92,579.06,575.71,579.06,9495.0,576.92,579.06,575.71,579.06,9495.0
2021-02-04 09:45:00,578.65,579.69,577.83,579.09,6827.0,578.65,579.69,577.83,579.09,6827.0
2021-02-04 09:50:00,579.12,579.12,577.04,577.11,2444.0,579.12,579.12,577.04,577.11,2444.0
2021-02-04 09:55:00,577.38,578.54,576.25,577.73,7288.0,577.38,578.54,576.25,577.73,7288.0
2021-02-04 10:00:00,577.36,577.94,575.26,575.26,6624.0,577.36,577.94,575.26,575.26,6624.0
2021-02-04 10:05:00,575.67,577.89,575.66,577.0,7947.0,575.67,577.89,575.66,577.0,7947.0
2021-02-04 10:10:00,576.94,578.28,576.88,578.28,6761.0,576.94,578.28,576.88,578.28,6761.0
2021-02-04 10:15:00,578.57,580.0,578.11,578.7,5425.0,578.57,580.0,578.11,578.7,5425.0
2021-02-04 10:20:00,578.82,580.01,578.81,580.01,4027.0,578.82,580.01,578.81,580.01,4027.0
2021-02-04 10:25:00,580.23,580.23,576.97,577.56,5717.0,580.23,580.23,576.97,577.56,5717.0
2021-02-04 10:30:00,577.58,578.59,577.07,578.16,4845.0,577.58,578.59,577.07,578.16,4845.0
2021-02-04 10:35:00,578.1,580.67,578.1,579.85,50760.0,578.1,580.67,578.1,579.85,50760.0
2021-02-04 10:40:00,580.33,581.43,580.21,580.95,8531.0,580.33,581.43,580.21,580.95,8531.0
2021-02-04 10:45:00,581.26,583.33,581.02,583.29,17252.0,581.26,583.33,581.02,583.29,17252.0
2021-02-04 10:50:00,583.29,583.9,583.19,583.87,12603.0,583.29,583.9,583.19,583.87,12603.0
2021-02-04 10:55:00,584.16,584.37,582.32,582.32,7224.0,584.16,584.37,582.32,582.32,7224.0
2021-02-04 11:00:00,582.3,582.67,581.14,581.4,11871.0,582.3,582.67,581.14,581.4,11871.0
2021-02-04 11:05:00,581.38,581.58,580.83,581.41,7538.0,581.38,581.58,580.83,581.41,7538.0
2021-02-04 11:10:00,581.37,581.37,579.43,580.18,13418.0,581.37,581.37,579.43,580.18,13418.0
2021-02-04 11:15:00,580.13,580.74,579.49,580.2,12545.0,580.13,580.74,579.49,580.2,12545.0
2021-02-04 11:20:00,580.25,580.78,579.58,580.61,29193.0,580.25,580.78,579.58,580.61,29193.0
2021-02-04 11:25:00,580.63,582.37,580.63,581.57,13509.0,580.63,582.37,580.63,581.57,13509.0
2021-02-04 11:30:00,581.74,582.2,581.03,581.22,9388.0,581.74,582.2,581.03,581.22,9388.0
2021-02-04 11:35:00,581.08,581.8,580.99,581.74,5107.0,581.08,581.8,580.99,581.74,5107.0
2021-02-04 11:40:00,581.69,581.83,580.85,580.85,8710.0,581.69,581.83,580.85,580.85,8710.0
2021-02-04 11:45:00,580.65,581.33,579.63,581.09,12460.0,580.65,581.33,579.63,581.09,12460.0
2021-02-04 11:50:00,581.04,581.29,580.0,580.99,7532.0,581.04,581.29,580.0,580.99,7532.0
2021-02-04 11:55:00,580.96,581.72,580.96,581.44,4702.0,580.96,581.72,580.96,581.44,4702.0
2021-02-04 12:00:00,581.53,581.79,581.1,581.36,5652.0,581.53,581.79,581.1,581.36,5652.0
2021-02-04 12:05:00,581.08,582.0,581.01,581.74,6157.0,581.08,582.0,581.01,581.74,6157.0
2021-02-04 12:10:00,581.98,582.29,581.72,581.72,3665.0,581.98,582.29,581.72,581.72,3665.0
2021-02-04 12:15:00,581.9,582.81,581.84,582.05,7029.0,581.9,582.81,581.84,582.05,7029.0
2021-02-04 12:20:00,582.18,583.59,582.18,583.59,9556.0,582.18,583.59,582.18,583.59,9556.0
2021-02-04 12:25:00,583.56,583.85,582.87,583.43,6969.0,583.56,583.85,582.87,583.43,6969.0
2021-02-04 12:30:00,583.41,584.31,583.13,584.31,5319.0,583.41,584.31,583.13,584.31,5319.0
2021-02-04 12:35:00,584.54,584.89,583.63,583.63,6748.0,584.54,584.89,583.63,583.63,6748.0
2021-02-04 12:40:00,583.78,584.14,582.94,583.49,3043.0,583.78,584.14,582.94,583.49,3043.0
2021-02-04 12:45:00,583.33,584.1,583.33,583.69,5166.0,583.33,584.1,583.33,583.69,5166.0
2021-02-04 12:50:00,583.76,583.76,582.78,583.48,13242.0,583.76,583.76,582.78,583.48,13242.0
2021-02-04 12:55:00,583.47,584.83,583.44,584.57,6925.0,583.47,584.83,583.44,584.57,6925.0
2021-02-04 13:00:00,584.69,585.11,583.98,584.57,14066.0,584.69,585.11,583.98,584.57,14066.0
2021-02-04 13:05:00,584.58,585.6,584.58,584.78,4299.0,584.58,585.6,584.58,584.78,4299.0
2021-02-04 13:10:00,584.54,585.22,584.17,585.22,6014.0,584.54,585.22,584.17,585.22,6014.0
2021-02-04 13:15:00,585.22,585.43,584.72,584.87,4621.0,585.22,585.43,584.72,584.87,4621.0
2021-02-04 13:20:00,585.0,585.86,584.87,585.57,8454.0,585.0,585.86,584.87,585.57,8454.0
2021-02-04 13:25:00,585.73,585.73,585.06,585.41,5080.0,585.73,585.73,585.06,585.41,5080.0
2021-02-04 13:30:00,585.41,585.54,584.86,584.86,4690.0,585.41,585.54,584.86,584.86,4690.0
2021-02-04 13:35:00,584.73,584.73,583.09,583.26,6148.0,584.73,584.73,583.09,583.26,6148.0
2021-02-04 13:40:00,583.39,583.59,582.54,582.71,3600.0,583.39,583.59,582.54,582.71,3600.0
2021-02-04 13:45:00,582.71,583.99,582.54,583.26,5803.0,582.71,583.99,582.54,583.26,5803.0
2021-02-04 13:50:00,582.99,583.48,582.54,582.67,4556.0,582.99,583.48,582.54,582.67,4556.0
2021-02-04 13:55:00,583.0,583.57,583.0,583.44,6668.0,583.0,583.57,583.0,583.44,6668.0
2021-02-04 14:00:00,583.36,583.84,583.29,583.35,4946.0,583.36,583.84,583.29,583.35,4946.0
2021-02-04 14:05:00,583.19,583.69,583.19,583.62,3052.0,583.19,583.69,583.19,583.62,3052.0
2021-02-04 14:10:00,583.44,583.71,583.0,583.71,5731.0,583.44,583.71,583.0,583.71,5731.0
2021-02-04 14:15:00,583.6,583.66,582.8,583.64,7633.0,583.6,583.66,582.8,583.64,7633.0
2021-02-04 14:20:00,583.46,583.59,583.3,583.5,2191.0,583.46,583.59,583.3,583.5,2191.0
2021-02-04 14:25:00,583.81,584.26,583.66,583.66,1297.0,583.81,584.26,583.66,583.66,1297.0
2021-02-04 14:30:00,583.43,583.59,582.85,583.59,4084.0,583.43,583.59,582.85,583.59,4084.0
2021-02-04 14:35:00,583.36,583.77,582.92,582.92,4010.0,583.36,583.77,582.92,582.92,4010.0
2021-02-04 14:40:00,582.84,583.52,582.65,583.24,3595.0,582.84,583.52,582.65,583.24,3595.0
2021-02-04 14:45:00,583.24,584.45,583.11,584.3,5326.0,583.24,584.45,583.11,584.3,5326.0
2021-02-04 14:50:00,584.33,584.64,584.19,584.3,5143.0,584.33,584.64,584.19,584.3,5143.0
2021-02-04 14:55:00,584.47,585.72,584.47,585.3,8987.0,584.47,585.72,584.47,585.3,8987.0
2021-02-04 15:00:00,585.55,586.62,585.54,586.42,12987.0,585.55,586.62,585.54,586.42,12987.0
2021-02-04 15:05:00,586.35,586.82,586.05,586.17,8164.0,586.35,586.82,586.05,586.17,8164.0
2021-02-04 15:10:00,586.02,586.44,585.99,586.13,5837.0,586.02,586.44,585.99,586.13,5837.0
2021-02-04 15:15:00,586.32,586.42,585.74,586.3,8200.0,586.32,586.42,585.74,586.3,8200.0
2021-02-04 15:20:00,586.18,586.73,586.1,586.58,7560.0,586.18,586.73,586.1,586.58,7560.0
2021-02-04 15:25:00,586.64,586.88,586.38,586.72,7100.0,586.64,586.88,586.38,586.72,7100.0
2021-02-04 15:30:00,586.73,586.93,586.04,586.34,8967.0,586.73,586.93,586.04,586.34,8967.0
2021-02-04 15:35:00,586.44,587.76,586.44,587.58,15602.0,586.44,587.76,586.44,587.58,15602.0
2021-02-04 15:40:00,587.44,588.4,587.37,587.49,21061.0,587.44,588.4,587.37,587.49,21061.0
2021-02-04 15:45:00,587.72,588.05,587.41,587.51,11284.0,587.72,588.05,587.41,587.51,11284.0
2021-02-04 15:50:00,587.44,588.86,587.35,588.41,28919.0,587.44,588.86,587.35,588.41,28919.0
2021-02-04 15:55:00,588.42,589.0,587.14,588.67,50733.0,588.42,589.0,587.14,588.67,50733.0
2021-02-05 09:30:00,588.68,591.1,586.41,588.26,49720.0,588.68,591.1,586.41,588.26,49720.0
2021-02-05 09:35:00,588.27,590.93,587.52,588.99,5895.0,588.27,590.93,587.52,588.99,5895.0
2021-02-05 09:40:00,589.31,592.0,589.31,591.56,13498.0,589.31,592.0,589.31,591.56,13498.0
2021-02-05 09:45:00,591.28,591.36,589.47,589.9,8309.0,591.28,591.36,589.47,589.9,8309.0
2021-02-05 09:50:00,589.9,591.0,588.61,591.0,11562.0,589.9,591.0,588.61,591.0,11562.0
2021-02-05 09:55:00,590.55,590.76,589.23,589.86,5620.0,590.55,590.76,589.23,589.86,5620.0
2021-02-05 10:00:00,589.58,590.42,586.98,587.0,14250.0,589.58,590.42,586.98,587.0,14250.0
2021-02-05 10:05:00,586.96,588.59,586.59,588.38,8040.0,586.96,588.59,586.59,588.38,8040.0
2021-02-05 10:10:00,588.79,588.94,587.5,588.91,2298.0,588.79,588.94,587.5,588.91,2298.0
2021-02-05 10:15:00,588.22,589.22,586.22,586.24,12158.0,588.22,589.22,586.22,586.24,12158.0
2021-02-05 10:20:00,586.35,587.65,586.2,587.65,9144.0,586.35,587.65,586.2,587.65,9144.0
2021-02-05 10:25:00,587.66,588.3,587.14,587.35,2452.0,587.66,588.3,587.14,587.35,2452.0
2021-02-05 10:30:00,587.46,587.46,585.51,585.59,7321.0,587.46,587.46,585.51,585.59,7321.0
2021-02-05 10:35:00,585.24,585.94,584.43,584.65,7636.0,585.24,585.94,584.43,584.65,7636.0
2021-02-05 10:40:00,584.91,584.92,582.32,584.72,11514.0,584.91,584.92,582.32,584.72,11514.0
2021-02-05 10:45:00,584.61,586.02,584.36,585.74,4665.0,584.61,586.02,584.36,585.74,4665.0
2021-02-05 10:50:00,585.85,587.0,585.46,585.8,4300.0,585.85,587.0,585.46,585.8,4300.0
2021-02-05 10:55:00,585.57,586.12,585.43,585.57,4413.0,585.57,586.12,585.43,585.57,4413.0
2021-02-05 11:00:00,585.81,586.01,585.16,585.95,5071.0,585.81,586.01,585.16,585.95,5071.0
2021-02-05 11:05:00,585.84,585.84,585.28,585.55,4731.0,585.84,585.84,585.28,585.55,4731.0
2021-02-05 11:10:00,585.58,585.93,585.48,585.48,3602.0,585.58,585.93,585.48,585.48,3602.0
2021-02-05 11:15:00,585.49,585.49,584.57,584.83,4173.0,585.49,585.49,584.57,584.83,4173.0
2021-02-05 11:20:00,584.73,584.88,584.22,584.66,3660.0,584.73,584.88,584.22,584.66,3660.0
2021-02-05 11:25:00,584.33,585.0,584.33,584.37,3689.0,584.33,585.0,584.33,584.37,3689.0
2021-02-05 11:30:00,584.06,584.94,584.06,584.47,4657.0,584.06,584.94,584.06,584.47,4657.0
2021-02-05 11:35:00,584.51,586.53,584.51,586.52,2901.0,584.51,586.53,584.51,586.52,2901.0
2021-02-05 11:40:00,586.51,587.42,586.47,587.42,5974.0,586.51,587.42,586.47,587.42,5974.0
2021-02-05 11:45:00,587.06,587.7,586.79,587.25,2646.0,587.06,587.7,586.79,587.25,2646.0
2021-02-05 11:50:00,587.45,587.83,586.72,586.72,3000.0,587.45,587.83,586.72,586.72,3000.0
2021-02-05 11:55:00,586.81,587.25,586.18,586.18,2267.0,586.81,587.25,586.18,586.18,2267.0
2021-02-05 12:00:00,586.67,588.0,586.66,587.44,2251.0,586.67,588.0,586.66,587.44,2251.0
2021-02-05 12:05:00,587.13,588.58,586.43,588.58,4399.0,587.13,588.58,586.43,588.58,4399.0
2021-02-05 12:10:00,588.47,588.82,588.34,588.82,2951.0,588.47,588.82,588.34,588.82,2951.0
2021-02-05 12:15:00,588.94,589.28,588.79,588.85,2800.0,588.94,589.28,588.79,588.85,2800.0
2021-02-05 12:20:00,589.07,589.88,589.07,589.51,2901.0,589.07,589.88,589.07,589.51,2901.0
2021-02-05 12:25:00,589.46,589.54,589.24,589.24,2706.0,589.46,589.54,589.24,589.24,2706.0
2021-02-05 12:30:00,589.19,589.9,589.16,589.78,4615.0,589.19,589.9,589.16,589.78,4615.0
2021-02-05 12:35:00,589.82,590.3,589.79,589.95,3238.0,589.82,590.3,589.79,589.95,3238.0
2021-02-05 12:40:00,589.89,590.35,589.62,589.97,2622.0,589.89,590.35,589.62,589.97,2622.0
2021-02-05 12:45:00,590.27,590.46,589.91,590.46,3689.0,590.27,590.46,589.91,590.46,3689.0
2021-02-05 12:50:00,590.67,591.37,590.35,591.02,5232.0,590.67,591.37,590.35,591.02,5232.0
2021-02-05 12:55:00,591.09,591.37,590.82,591.06,1500.0,591.09,591.37,590.82,591.06,1500.0
2021-02-05 13:00:00,591.28,591.28,590.49,590.52,4299.0,591.28,591.28,590.49,590.52,4299.0
2021-02-05 13:05:00,590.54,591.76,590.54,591.48,3253.0,590.54,591.76,590.54,591.48,3253.0
2021-02-05 13:10:00,591.52,592.01,591.5,591.88,3648.0,591.52,592.01,591.5,591.88,3648.0
2021-02-05 13:15:00,591.88,591.91,591.4,591.71,3319.0,591.88,591.91,591.4,591.71,3319.0
2021-02-05 13:20:00,591.8,591.9,591.35,591.76,4394.0,591.8,591.9,591.35,591.76,4394.0
2021-02-05 13:25:00,591.87,592.17,591.48,591.48,4906.0,591.87,592.17,591.48,591.48,4906.0
2021-02-05 13:30:00,591.74,591.97,591.16,591.48,2010.0,591.74,591.97,591.16,591.48,2010.0
2021-02-05 13:35:00,591.63,592.46,591.63,591.93,4000.0,591.63,592.46,591.63,591.93,4000.0
2021-02-05 13:40:00,591.87,592.54,591.61,591.98,3929.0,591.87,592.54,591.61,591.98,3929.0
2021-02-05 13:45:00,591.74,591.75,591.24,591.24,4008.0,591.74,591.75,591.24,591.24,4008.0
2021-02-05 13:50:00,591.3,591.3,590.35,590.36,3376.0,591.3,591.3,590.35,590.36,3376.0
2021-02-05 13:55:00,590.49,590.67,589.79,589.82,5078.0,590.49,590.67,589.79,589.82,5078.0
2021-02-05 14:00:00,590.09,590.36,589.67,590.02,4615.0,590.09,590.36,589.67,590.02,4615.0
2021-02-05 14:05:00,589.91,590.11,588.88,589.35,9472.0,589.91,590.11,588.88,589.35,9472.0
2021-02-05 14:10:00,589.41,589.46,589.11,589.11,2700.0,589.41,589.46,589.11,589.11,2700.0
2021-02-05 14:15:00,589.17,589.42,588.59,588.69,2862.0,589.17,589.42,588.59,588.69,2862.0
2021-02-05 14:20:00,588.83,589.09,588.35,588.87,4603.0,588.83,589.09,588.35,588.87,4603.0
2021-02-05 14:25:00,588.87,589.75,588.8,589.2,4561.0,588.87,589.75,588.8,589.2,4561.0
2021-02-05 14:30:00,589.2,589.51,588.49,588.89,23331.0,589.2,589.51,588.49,588.89,23331.0
2021-02-05 14:35:00,588.86,588.86,587.95,588.32,3500.0,588.86,588.86,587.95,588.32,3500.0
2021-02-05 14:40:00,588.4,589.2,588.3,588.98,18732.0,588.4,589.2,588.3,588.98,18732.0
2021-02-05 14:45:00,588.96,588.96,587.27,587.27,7394.0,588.96,588.96,587.27,587.27,7394.0
2021-02-05 14:50:00,587.28,587.87,586.92,587.86,3983.0,587.28,587.87,586.92,587.86,3983.0
2021-02-05 14:55:00,588.25,588.33,587.9,588.16,12487.0,588.25,588.33,587.9,588.16,12487.0
2021-02-05 15:00:00,588.38,588.73,588.21,588.26,3192.0,588.38,588.73,588.21,588.26,3192.0
2021-02-05 15:05:00,588.19,589.06,588.09,588.51,3959.0,588.19,589.06,588.09,588.51,3959.0
2021-02-05 15:10:00,588.32,588.53,588.0,588.53,3001.0,588.32,588.53,588.0,588.53,3001.0
2021-02-05 15:15:00,588.44,589.1,588.43,588.94,10332.0,588.44,589.1,588.43,588.94,10332.0
2021-02-05 15:20:00,588.76,588.88,588.08,588.23,8305.0,588.76,588.88,588.08,588.23,8305.0
2021-02-05 15:25:00,588.36,588.38,586.95,586.95,5459.0,588.36,588.38,586.95,586.95,5459.0
2021-02-05 15:30:00,587.2,588.2,587.2,588.2,5908.0,587.2,588.2,587.2,588.2,5908.0
2021-02-05 15:35:00,588.38,588.81,588.02,588.22,5914.0,588.38,588.81,588.02,588.22,5914.0
2021-02-05 15:40:00,588.25,588.81,588.04,588.55,8617.0,588.25,588.81,588.04,588.55,8617.0
2021-02-05 15:45:00,588.68,589.46,588.59,588.85,11023.0,588.68,589.46,588.59,588.85,11023.0
2021-02-05 15:50:00,588.84,589.3,587.79,588.24,16217.0,588.84,589.3,587.79,588.24,16217.0
2021-02-05 15:55:00,588.37,590.0,588.33,589.73,33659.0,588.37,590.0,588.33,589.73,33659.0
2021-02-08 09:30:00,591.31,596.5,590.99,591.88,49287.0,591.31,596.5,590.99,591.88,49287.0
2021-02-08 09:35:00,592.06,596.42,592.05,596.21,24569.0,592.06,596.42,592.05,596.21,24569.0
2021-02-08 09:40:00,595.91,598.32,595.38,597.18,15254.0,595.91,598.32,595.38,597.18,15254.0
2021-02-08 09:45:00,596.84,598.37,592.01,592.01,9076.0,596.84,598.37,592.01,592.01,9076.0
2021-02-08 09:50:00,592.58,593.02,589.62,589.62,8132.0,592.58,593.02,589.62,589.62,8132.0
2021-02-08 09:55:00,590.28,591.39,590.0,590.0,9391.0,590.28,591.39,590.0,590.0,9391.0
2021-02-08 10:00:00,590.37,590.37,587.56,588.63,21535.0,590.37,590.37,587.56,588.63,21535.0
2021-02-08 10:05:00,588.37,589.96,587.62,589.56,11980.0,588.37,589.96,587.62,589.56,11980.0
2021-02-08 10:10:00,589.5,589.92,588.01,588.37,10952.0,589.5,589.92,588.01,588.37,10952.0
2021-02-08 10:15:00,588.37,588.4,586.92,587.63,13291.0,588.37,588.4,586.92,587.63,13291.0
2021-02-08 10:20:00,587.42,587.98,586.13,586.23,17459.0,587.42,587.98,586.13,586.23,17459.0
2021-02-08 10:25:00,586.41,587.77,586.12,587.05,8510.0,586.41,587.77,586.12,587.05,8510.0
2021-02-08 10:30:00,587.21,587.21,584.38,584.67,6782.0,587.21,587.21,584.38,584.67,6782.0
2021-02-08 10:35:00,584.9,585.31,584.39,585.19,12790.0,584.9,585.31,584.39,585.19,12790.0
2021-02-08 10:40:00,584.97,586.44,584.48,586.44,8757.0,584.97,586.44,584.48,586.44,8757.0
2021-02-08 10:45:00,586.6,589.66,586.32,589.03,15612.0,586.6,589.66,586.32,589.03,15612.0
2021-02-08 10:50:00,589.04,589.05,588.06,588.06,7856.0,589.04,589.05,588.06,588.06,7856.0
2021-02-08 10:55:00,588.5,589.0,586.77,587.94,9408.0,588.5,589.0,586.77,587.94,9408.0
2021-02-08 11:00:00,587.99,588.45,586.6,586.97,5012.0,587.99,588.45,586.6,586.97,5012.0
2021-02-08 11:05:00,586.68,586.9,585.75,585.76,11701.0,586.68,586.9,585.75,585.76,11701.0
2021-02-08 11:10:00,585.84,586.24,585.03,585.52,6769.0,585.84,586.24,585.03,585.52,6769.0
2021-02-08 11:15:00,585.61,585.94,584.92,585.36,19401.0,585.61,585.94,584.92,585.36,19401.0
2021-02-08 11:20:00,585.33,586.68,584.84,586.63,15024.0,585.33,586.68,584.84,586.63,15024.0
2021-02-08 11:25:00,586.7,586.7,585.19,585.81,3211.0,586.7,586.7,585.19,585.81,3211.0
2021-02-08 11:30:00,585.3,585.68,584.45,585.38,7052.0,585.3,585.68,584.45,585.38,7052.0
2021-02-08 11:35:00,585.35,585.85,584.83,585.35,6541.0,585.35,585.85,584.83,585.35,6541.0
2021-02-08 11:40:00,584.86,585.49,584.0,584.34,7084.0,584.86,585.49,584.0,584.34,7084.0
2021-02-08 11:45:00,584.49,585.88,584.49,585.62,5450.0,584.49,585.88,584.49,585.62,5450.0
2021-02-08 11:50:00,585.47,586.29,585.47,585.71,2300.0,585.47,586.29,585.47,585.71,2300.0
2021-02-08 11:55:00,585.59,586.57,585.23,586.13,4216.0,585.59,586.57,585.23,586.13,4216.0
2021-02-08 12:00:00,586.41,587.02,586.39,586.87,4575.0,586.41,587.02,586.39,586.87,4575.0
2021-02-08 12:05:00,587.03,587.15,586.6,586.7,1890.0,587.03,587.15,586.6,586.7,1890.0
2021-02-08 12:10:00,586.8,587.21,586.65,587.01,3394.0,586.8,587.21,586.65,587.01,3394.0
2021-02-08 12:15:00,586.93,587.77,586.93,587.49,4128.0,586.93,587.77,586.93,587.49,4128.0
2021-02-08 12:20:00,587.22,587.85,587.22,587.75,5439.0,587.22,587.85,587.22,587.75,5439.0
2021-02-08 12:25:00,587.97,588.5,587.85,588.34,5567.0,587.97,588.5,587.85,588.34,5567.0
2021-02-08 12:30:00,588.36,588.63,588.11,588.63,4323.0,588.36,588.63,588.11,588.63,4323.0
2021-02-08 12:35:00,588.4,588.67,588.25,588.31,4700.0,588.4,588.67,588.25,588.31,4700.0
2021-02-08 12:40:00,588.54,588.73,588.4,588.73,9135.0,588.54,588.73,588.4,588.73,9135.0
2021-02-08 12:45:00,588.75,589.29,588.75,589.0,3999.0,588.75,589.29,588.75,589.0,3999.0
2021-02-08 12:50:00,588.91,588.98,587.56,587.56,3961.0,588.91,588.98,587.56,587.56,3961.0
2021-02-08 12:55:00,587.79,588.02,587.6,587.6,1700.0,587.79,588.02,587.6,587.6,1700.0
2021-02-08 13:00:00,587.43,587.6,586.64,586.68,2800.0,587.43,587.6,586.64,586.68,2800.0
2021-02-08 13:05:00,587.17,587.18,586.19,586.23,2700.0,587.17,587.18,586.19,586.23,2700.0
2021-02-08 13:10:00,585.97,586.89,585.92,586.43,2300.0,585.97,586.89,585.92,586.43,2300.0
2021-02-08 13:15:00,586.32,586.89,586.32,586.63,2100.0,586.32,586.89,586.32,586.63,2100.0
2021-02-08 13:20:00,586.51,586.54,586.0,586.45,2711.0,586.51,586.54,586.0,586.45,2711.0
2021-02-08 13:25:00,586.32,586.78,586.07,586.77,1850.0,586.32,586.78,586.07,586.77,1850.0
2021-02-08 13:30:00,586.79,588.03,586.62,588.02,2150.0,586.79,588.03,586.62,588.02,2150.0
2021-02-08 13:35:00,587.92,587.92,587.39,587.82,2385.0,587.92,587.92,587.39,587.82,2385.0
2021-02-08 13:40:00,587.72,587.94,587.56,587.91,1810.0,587.72,587.94,587.56,587.91,1810.0
2021-02-08 13:45:00,587.57,587.79,587.18,587.44,2389.0,587.57,587.79,587.18,587.44,2389.0
2021-02-08 13:50:00,587.7,587.77,586.81,586.82,3530.0,587.7,587.77,586.81,586.82,3530.0
2021-02-08 13:55:00,586.75,587.21,586.62,587.1,3684.0,586.75,587.21,586.62,587.1,3684.0
2021-02-08 14:00:00,587.0,587.33,586.73,587.26,3118.0,587.0,587.33,586.73,587.26,3118.0
2021-02-08 14:05:00,587.05,587.15,586.63,586.76,2050.0,587.05,587.15,586.63,586.76,2050.0
2021-02-08 14:10:00,586.76,586.76,586.13,586.25,2100.0,586.76,586.76,586.13,586.25,2100.0
2021-02-08 14:15:00,586.22,586.33,586.06,586.15,3633.0,586.22,586.33,586.06,586.15,3633.0
2021-02-08 14:20:00,586.09,586.91,585.9,586.86,1701.0,586.09,586.91,585.9,586.86,1701.0
2021-02-08 14:25:00,586.94,587.33,586.23,586.26,1818.0,586.94,587.33,586.23,586.26,1818.0
2021-02-08 14:30:00,586.26,586.42,586.04,586.24,2200.0,586.26,586.42,586.04,586.24,2200.0
2021-02-08 14:35:00,586.24,586.25,585.62,585.71,2573.0,586.24,586.25,585.62,585.71,2573.0
2021-02-08 14:40:00,585.26,585.36,584.91,585.17,4499.0,585.26,585.36,584.91,585.17,4499.0
2021-02-08 14:45:00,585.2,585.39,584.96,585.39,7476.0,585.2,585.39,584.96,585.39,7476.0
2021-02-08 14:50:00,585.25,585.39,584.99,585.33,4218.0,585.25,585.39,584.99,585.33,4218.0
2021-02-08 14:55:00,585.44,585.88,585.43,585.88,1411.0,585.44,585.88,585.43,585.88,1411.0
2021-02-08 15:00:00,585.51,585.98,585.41,585.77,6650.0,585.51,585.98,585.41,585.77,6650.0
2021-02-08 15:05:00,585.75,586.04,585.53,585.88,7970.0,585.75,586.04,585.53,585.88,7970.0
2021-02-08 15:10:00,586.03,586.52,585.87,586.41,4622.0,586.03,586.52,585.87,586.41,4622.0
2021-02-08 15:15:00,586.28,586.28,585.8,585.93,3239.0,586.28,586.28,585.8,585.93,3239.0
2021-02-08 15:20:00,585.77,586.0,585.66,585.87,4462.0,585.77,586.0,585.66,585.87,4462.0
2021-02-08 15:25:00,585.78,585.9,585.39,585.76,4919.0,585.78,585.9,585.39,585.76,4919.0
2021-02-08 15:30:00,585.79,586.45,585.79,585.94,5951.0,585.79,586.45,585.79,585.94,5951.0
2021-02-08 15:35:00,585.78,586.21,585.78,586.21,3702.0,585.78,586.21,585.78,586.21,3702.0
2021-02-08 15:40:00,586.07,587.02,586.07,587.02,5015.0,586.07,587.02,586.07,587.02,5015.0
2021-02-08 15:45:00,586.96,587.27,585.97,586.55,8824.0,586.96,587.27,585.97,586.55,8824.0
2021-02-08 15:50:00,586.51,587.69,586.51,587.56,10809.0,586.51,587.69,586.51,587.56,10809.0
2021-02-08 15:55:00,587.47,587.93,586.57,587.91,40086.0,587.47,587.93,586.57,587.91,40086.0
2021-02-09 09:30:00,587.14,588.16,584.66,587.53,37011.0,587.14,588.16,584.66,587.53,37011.0
2021-02-09 09:35:00,587.19,588.6,585.34,586.19,27848.0,587.19,588.6,585.34,586.19,27848.0
2021-02-09 09:40:00,585.79,587.02,584.6,586.46,12691.0,585.79,587.02,584.6,586.46,12691.0
2021-02-09 09:45:00,586.14,587.46,586.04,586.09,8770.0,586.14,587.46,586.04,586.09,8770.0
2021-02-09 09:50:00,586.18,586.82,583.7,584.97,18000.0,586.18,586.82,583.7,584.97,18000.0
2021-02-09 09:55:00,584.56,585.09,583.18,583.24,11179.0,584.56,585.09,583.18,583.24,11179.0
2021-02-09 10:00:00,583.45,584.06,582.31,582.84,19626.0,583.45,584.06,582.31,582.84,19626.0
2021-02-09 10:05:00,582.98,584.03,581.47,583.03,14584.0,582.98,584.03,581.47,583.03,14584.0
2021-02-09 10:10:00,583.04,584.07,582.52,583.05,11903.0,583.04,584.07,582.52,583.05,11903.0
2021-02-09 10:15:00,583.44,584.04,582.84,583.05,8277.0,583.44,584.04,582.84,583.05,8277.0
2021-02-09 10:20:00,583.07,583.16,581.37,581.49,9219.0,583.07,583.16,581.37,581.49,9219.0
2021-02-09 10:25:00,581.5,582.27,581.23,582.06,6856.0,581.5,582.27,581.23,582.06,6856.0
2021-02-09 10:30:00,582.18,582.74,581.79,582.36,8114.0,582.18,582.74,581.79,582.36,8114.0
2021-02-09 10:35:00,582.49,583.65,582.49,582.8,10288.0,582.49,583.65,582.49,582.8,10288.0
2021-02-09 10:40:00,582.8,583.37,582.16,582.69,7002.0,582.8,583.37,582.16,582.69,7002.0
2021-02-09 10:45:00,582.73,583.25,581.76,582.29,15446.0,582.73,583.25,581.76,582.29,15446.0
2021-02-09 10:50:00,582.44,583.24,582.31,583.03,25193.0,582.44,583.24,582.31,583.03,25193.0
2021-02-09 10:55:00,582.98,583.38,582.45,583.38,9560.0,582.98,583.38,582.45,583.38,9560.0
2021-02-09 11:00:00,583.25,583.54,582.71,583.54,24804.0,583.25,583.54,582.71,583.54,24804.0
2021-02-09 11:05:00,583.31,583.32,581.61,582.04,13962.0,583.31,583.32,581.61,582.04,13962.0
2021-02-09 11:10:00,581.57,581.94,579.58,580.2,36355.0,581.57,581.94,579.58,580.2,36355.0
2021-02-09 11:15:00,580.2,580.84,579.0,579.92,57409.0,580.2,580.84,579.0,579.92,57409.0
2021-02-09 11:20:00,579.78,580.53,579.78,580.3,13743.0,579.78,580.53,579.78,580.3,13743.0
2021-02-09 11:25:00,580.22,580.5,579.69,580.03,11285.0,580.22,580.5,579.69,580.03,11285.0
2021-02-09 11:30:00,580.13,580.87,579.97,580.12,46621.0,580.13,580.87,579.97,580.12,46621.0
2021-02-09 11:35:00,580.12,580.65,579.62,580.37,12664.0,580.12,580.65,579.62,580.37,12664.0
2021-02-09 11:40:00,580.34,580.64,579.91,579.91,17772.0,580.34,580.64,579.91,579.91,17772.0
2021-02-09 11:45:00,580.26,580.69,579.9,580.21,27280.0,580.26,580.69,579.9,580.21,27280.0
2021-02-09 11:50:00,580.0,580.29,579.65,580.18,7643.0,580.0,580.29,579.65,580.18,7643.0
2021-02-09 11:55:00,580.17,580.27,579.48,579.87,7600.0,580.17,580.27,579.48,579.87,7600.0
2021-02-09 12:00:00,579.62,580.21,579.45,580.13,7204.0,579.62,580.21,579.45,580.13,7204.0
2021-02-09 12:05:00,580.13,581.3,580.0,580.34,32321.0,580.13,581.3,580.0,580.34,32321.0
2021-02-09 12:10:00,580.2,580.37,579.7,579.93,6100.0,580.2,580.37,579.7,579.93,6100.0
2021-02-09 12:15:00,579.74,579.87,579.14,579.36,6436.0,579.74,579.87,579.14,579.36,6436.0
2021-02-09 12:20:00,579.2,579.28,577.36,577.46,5297.0,579.2,579.28,577.36,577.46,5297.0
2021-02-09 12:25:00,577.47,578.18,577.46,577.91,7897.0,577.47,578.18,577.46,577.91,7897.0
2021-02-09 12:30:00,578.25,579.73,577.59,578.79,18341.0,578.25,579.73,577.59,578.79,18341.0
2021-02-09 12:35:00,578.8,579.54,578.51,578.88,29019.0,578.8,579.54,578.51,578.88,29019.0
2021-02-09 12:40:00,578.88,579.21,578.2,578.21,28326.0,578.88,579.21,578.2,578.21,28326.0
2021-02-09 12:45:00,578.21,578.69,577.51,578.69,14609.0,578.21,578.69,577.51,578.69,14609.0
2021-02-09 12:50:00,578.65,578.65,577.88,578.47,4871.0,578.65,578.65,577.88,578.47,4871.0
2021-02-09 12:55:00,578.57,578.73,577.7,577.76,2852.0,578.57,578.73,577.7,577.76,2852.0
2021-02-09 13:00:00,577.68,578.2,577.29,578.13,6177.0,577.68,578.2,577.29,578.13,6177.0
2021-02-09 13:05:00,578.28,578.55,577.49,577.62,3982.0,578.28,578.55,577.49,577.62,3982.0
2021-02-09 13:10:00,577.62,578.34,577.61,578.34,6092.0,577.62,578.34,577.61,578.34,6092.0
2021-02-09 13:15:00,578.24,578.24,576.68,577.36,13262.0,578.24,578.24,576.68,577.36,13262.0
2021-02-09 13:20:00,577.32,577.33,576.7,576.71,5773.0,577.32,577.33,576.7,576.71,5773.0
2021-02-09 13:25:00,576.95,577.36,576.49,576.72,4458.0,576.95,577.36,576.49,576.72,4458.0
2021-02-09 13:30:00,576.54,576.81,576.01,576.74,6691.0,576.54,576.81,576.01,576.74,6691.0
2021-02-09 13:35:00,576.63,577.04,576.43,576.75,7850.0,576.63,577.04,576.43,576.75,7850.0
2021-02-09 13:40:00,576.83,577.6,576.53,576.8,7919.0,576.83,577.6,576.53,576.8,7919.0
2021-02-09 13:45:00,577.0,577.75,576.78,577.74,12988.0,577.0,577.75,576.78,577.74,12988.0
2021-02-09 13:50:00,577.54,578.15,577.54,578.15,4917.0,577.54,578.15,577.54,578.15,4917.0
2021-02-09 13:55:00,578.15,579.16,578.02,578.53,21617.0,578.15,579.16,578.02,578.53,21617.0
2021-02-09 14:00:00,578.59,579.43,578.43,578.45,6587.0,578.59,579.43,578.43,578.45,6587.0
2021-02-09 14:05:00,578.63,579.2,578.29,579.2,4691.0,578.63,579.2,578.29,579.2,4691.0
2021-02-09 14:10:00,579.31,579.31,578.78,578.97,5507.0,579.31,579.31,578.78,578.97,5507.0
2021-02-09 14:15:00,579.24,579.83,579.11,579.66,5437.0,579.24,579.83,579.11,579.66,5437.0
2021-02-09 14:20:00,579.73,580.18,579.57,579.99,5024.0,579.73,580.18,579.57,579.99,5024.0
2021-02-09 14:25:00,580.0,580.78,579.93,580.75,9781.0,580.0,580.78,579.93,580.75,9781.0
2021-02-09 14:30:00,580.78,581.95,580.68,581.89,8883.0,580.78,581.95,580.68,581.89,8883.0
2021-02-09 14:35:00,581.79,581.82,580.91,581.6,13592.0,581.79,581.82,580.91,581.6,13592.0
2021-02-09 14:40:00,581.6,581.9,581.18,581.75,7125.0,581.6,581.9,581.18,581.75,7125.0
2021-02-09 14:45:00,581.73,582.16,581.4,582.15,29357.0,581.73,582.16,581.4,582.15,29357.0
2021-02-09 14:50:00,581.9,582.97,581.75,582.88,6100.0,581.9,582.97,581.75,582.88,6100.0
2021-02-09 14:55:00,582.98,583.96,582.78,583.34,10839.0,582.98,583.96,582.78,583.34,10839.0
2021-02-09 15:00:00,583.58,584.5,583.35,584.27,8652.0,583.58,584.5,583.35,584.27,8652.0
2021-02-09 15:05:00,584.5,584.7,584.27,584.52,10136.0,584.5,584.7,584.27,584.52,10136.0
2021-02-09 15:10:00,584.65,585.3,584.43,585.04,5481.0,584.65,585.3,584.43,585.04,5481.0
2021-02-09 15:15:00,585.23,585.38,584.53,585.18,7207.0,585.23,585.38,584.53,585.18,7207.0
2021-02-09 15:20:00,585.39,585.56,584.73,584.73,7988.0,585.39,585.56,584.73,584.73,7988.0
2021-02-09 15:25:00,584.55,584.73,583.5,583.5,4595.0,584.55,584.73,583.5,583.5,4595.0
2021-02-09 15:30:00,583.4,584.55,583.4,584.23,6912.0,583.4,584.55,583.4,584.23,6912.0
2021-02-09 15:35:00,584.32,585.17,584.31,585.05,8439.0,584.32,585.17,584.31,585.05,8439.0
2021-02-09 15:40:00,585.15,585.16,584.53,584.57,5046.0,585.15,585.16,584.53,584.57,5046.0
2021-02-09 15:45:00,584.48,584.92,583.63,583.63,8483.0,584.48,584.92,583.63,583.63,8483.0
2021-02-09 15:50:00,583.17,583.45,582.0,582.0,18304.0,583.17,583.45,582.0,582.0,18304.0
2021-02-09 15:55:00,581.83,582.53,581.25,581.69,45548.0,581.83,582.53,581.25,581.69,45548.0
2021-02-10 09:30:00,585.76,587.0,583.73,586.0,22722.0,585.76,587.0,583.73,586.0,22722.0
2021-02-10 09:35:00,585.78,587.84,585.52,587.32,3157.0,585.78,587.84,585.52,587.32,3157.0
2021-02-10 09:40:00,587.03,587.03,585.64,586.88,9122.0,587.03,587.03,585.64,586.88,9122.0
2021-02-10 09:45:00,587.35,588.0,587.0,588.0,9610.0,587.35,588.0,587.0,588.0,9610.0
2021-02-10 09:50:00,587.69,587.7,586.3,586.3,5488.0,587.69,587.7,586.3,586.3,5488.0
2021-02-10 09:55:00,586.86,586.86,585.67,586.17,5614.0,586.86,586.86,585.67,586.17,5614.0
2021-02-10 10:00:00,586.59,586.76,585.64,585.71,10965.0,586.59,586.76,585.64,585.71,10965.0
2021-02-10 10:05:00,585.89,586.5,585.5,586.13,15898.0,585.89,586.5,585.5,586.13,15898.0
2021-02-10 10:10:00,586.29,586.5,585.6,585.84,10217.0,586.29,586.5,585.6,585.84,10217.0
2021-02-10 10:15:00,585.84,586.05,584.83,585.41,14000.0,585.84,586.05,584.83,585.41,14000.0
2021-02-10 10:20:00,584.33,584.33,580.81,581.62,9033.0,584.33,584.33,580.81,581.62,9033.0
2021-02-10 10:25:00,581.01,583.85,580.87,582.99,8027.0,581.01,583.85,580.87,582.99,8027.0
2021-02-10 10:30:00,582.69,583.05,581.27,582.04,11365.0,582.69,583.05,581.27,582.04,11365.0
2021-02-10 10:35:00,582.26,583.95,582.25,583.65,2578.0,582.26,583.95,582.25,583.65,2578.0
2021-02-10 10:40:00,583.11,584.01,581.06,581.06,4442.0,583.11,584.01,581.06,581.06,4442.0
2021-02-10 10:45:00,580.77,581.08,579.01,580.61,8175.0,580.77,581.08,579.01,580.61,8175.0
2021-02-10 10:50:00,580.99,582.8,580.65,582.37,3015.0,580.99,582.8,580.65,582.37,3015.0
2021-02-10 10:55:00,582.0,583.04,582.0,582.08,5801.0,582.0,583.04,582.0,582.08,5801.0
2021-02-10 11:00:00,582.34,583.31,581.51,582.22,17585.0,582.34,583.31,581.51,582.22,17585.0
2021-02-10 11:05:00,581.51,584.03,581.51,583.9,2806.0,581.51,584.03,581.51,583.9,2806.0
2021-02-10 11:10:00,584.73,585.37,583.95,584.68,3578.0,584.73,585.37,583.95,584.68,3578.0
2021-02-10 11:15:00,584.41,584.96,584.19,584.55,1860.0,584.41,584.96,584.19,584.55,1860.0
2021-02-10 11:20:00,584.59,585.12,584.34,584.44,3210.0,584.59,585.12,584.34,584.44,3210.0
2021-02-10 11:25:00,584.61,584.61,583.1,583.1,3890.0,584.61,584.61,583.1,583.1,3890.0
2021-02-10 11:30:00,583.13,583.69,582.18,583.69,7360.0,583.13,583.69,582.18,583.69,7360.0
2021-02-10 11:35:00,584.15,584.16,583.23,583.68,9135.0,584.15,584.16,583.23,583.68,9135.0
2021-02-10 11:40:00,583.68,584.07,583.05,584.04,2637.0,583.68,584.07,583.05,584.04,2637.0
2021-02-10 11:45:00,583.79,584.42,583.64,583.95,5634.0,583.79,584.42,583.64,583.95,5634.0
2021-02-10 11:50:00,583.83,584.48,583.5,584.32,3337.0,583.83,584.48,583.5,584.32,3337.0
2021-02-10 11:55:00,584.31,586.54,584.23,585.48,19359.0,584.31,586.54,584.23,585.48,19359.0
2021-02-10 12:00:00,584.75,585.02,584.37,584.38,1928.0,584.75,585.02,584.37,584.38,1928.0
2021-02-10 12:05:00,585.1,585.67,585.1,585.42,6215.0,585.1,585.67,585.1,585.42,6215.0
2021-02-10 12:10:00,586.19,586.64,585.77,586.59,6823.0,586.19,586.64,585.77,586.59,6823.0
2021-02-10 12:15:00,586.66,587.1,586.42,586.85,4708.0,586.66,587.1,586.42,586.85,4708.0
2021-02-10 12:20:00,586.89,586.96,586.21,586.25,2087.0,586.89,586.96,586.21,586.25,2087.0
2021-02-10 12:25:00,586.05,588.41,586.04,588.1,4896.0,586.05,588.41,586.04,588.1,4896.0
2021-02-10 12:30:00,587.82,587.88,586.89,587.83,2591.0,587.82,587.88,586.89,587.83,2591.0
2021-02-10 12:35:00,587.84,588.22,587.62,587.78,3928.0,587.84,588.22,587.62,587.78,3928.0
2021-02-10 12:40:00,587.86,588.67,587.71,588.31,3461.0,587.86,588.67,587.71,588.31,3461.0
2021-02-10 12:45:00,587.96,588.62,587.91,588.62,1100.0,587.96,588.62,587.91,588.62,1100.0
2021-02-10 12:50:00,588.62,589.1,588.55,588.71,4397.0,588.62,589.1,588.55,588.71,4397.0
2021-02-10 12:55:00,588.54,589.44,588.54,589.29,3665.0,588.54,589.44,588.54,589.29,3665.0
2021-02-10 13:00:00,589.54,589.58,589.32,589.5,3133.0,589.54,589.58,589.32,589.5,3133.0
2021-02-10 13:05:00,589.35,589.75,589.26,589.42,2495.0,589.35,589.75,589.26,589.42,2495.0
2021-02-10 13:10:00,589.52,590.58,589.46,590.03,5369.0,589.52,590.58,589.46,590.03,5369.0
2021-02-10 13:15:00,590.03,590.37,589.79,590.37,4656.0,590.03,590.37,589.79,590.37,4656.0
2021-02-10 13:20:00,590.4,590.94,590.25,590.85,2006.0,590.4,590.94,590.25,590.85,2006.0
2021-02-10 13:25:00,590.81,590.95,590.27,590.37,2450.0,590.81,590.95,590.27,590.37,2450.0
2021-02-10 13:30:00,590.64,591.52,590.48,591.26,4253.0,590.64,591.52,590.48,591.26,4253.0
2021-02-10 13:35:00,591.26,591.66,590.95,591.37,3135.0,591.26,591.66,590.95,591.37,3135.0
2021-02-10 13:40:00,591.46,591.46,590.95,591.26,4490.0,591.46,591.46,590.95,591.26,4490.0
2021-02-10 13:45:00,590.99,591.23,589.68,589.68,4045.0,590.99,591.23,589.68,589.68,4045.0
2021-02-10 13:50:00,589.68,589.98,589.08,589.94,3390.0,589.68,589.98,589.08,589.94,3390.0
2021-02-10 13:55:00,589.69,590.39,589.48,590.39,1297.0,589.69,590.39,589.48,590.39,1297.0
2021-02-10 14:00:00,590.47,591.42,590.42,590.75,4423.0,590.47,591.42,590.42,590.75,4423.0
2021-02-10 14:05:00,590.78,591.16,590.63,590.94,3018.0,590.78,591.16,590.63,590.94,3018.0
2021-02-10 14:10:00,590.89,591.27,590.37,590.8,2237.0,590.89,591.27,590.37,590.8,2237.0
2021-02-10 14:15:00,590.89,590.9,590.31,590.79,2379.0,590.89,590.9,590.31,590.79,2379.0
2021-02-10 14:20:00,591.05,591.19,590.67,591.01,3539.0,591.05,591.19,590.67,591.01,3539.0
2021-02-10 14:25:00,591.08,592.17,590.75,592.17,4207.0,591.08,592.17,590.75,592.17,4207.0
2021-02-10 14:30:00,591.68,593.27,591.64,592.86,7633.0,591.68,593.27,591.64,592.86,7633.0
2021-02-10 14:35:00,592.88,593.36,592.66,593.16,2846.0,592.88,593.36,592.66,593.16,2846.0
2021-02-10 14:40:00,592.8,593.78,592.8,593.31,6847.0,592.8,593.78,592.8,593.31,6847.0
2021-02-10 14:45:00,593.49,593.75,593.17,593.49,4921.0,593.49,593.75,593.17,593.49,4921.0
2021-02-10 14:50:00,593.49,593.61,592.66,592.66,3424.0,593.49,593.61,592.66,592.66,3424.0
2021-02-10 14:55:00,592.7,593.15,592.59,592.92,2376.0,592.7,593.15,592.59,592.92,2376.0
2021-02-10 15:00:00,592.99,593.55,592.9,593.02,7335.0,592.99,593.55,592.9,593.02,7335.0
2021-02-10 15:05:00,592.88,593.17,592.12,592.38,17477.0,592.88,593.17,592.12,592.38,17477.0
2021-02-10 15:10:00,592.41,592.57,591.68,592.26,4359.0,592.41,592.57,591.68,592.26,4359.0
2021-02-10 15:15:00,592.4,592.41,591.46,591.75,5029.0,592.4,592.41,591.46,591.75,5029.0
2021-02-10 15:20:00,591.8,591.82,590.52,590.52,3652.0,591.8,591.82,590.52,590.52,3652.0
2021-02-10 15:25:00,590.56,590.78,589.36,589.81,3888.0,590.56,590.78,589.36,589.81,3888.0
2021-02-10 15:30:00,589.85,590.6,589.22,589.33,6209.0,589.85,590.6,589.22,589.33,6209.0
2021-02-10 15:35:00,589.2,589.59,588.59,588.95,6383.0,589.2,589.59,588.59,588.95,6383.0
2021-02-10 15:40:00,589.02,589.72,588.66,588.84,6123.0,589.02,589.72,588.66,588.84,6123.0
2021-02-10 15:45:00,588.72,589.6,588.4,588.88,5951.0,588.72,589.6,588.4,588.88,5951.0
2021-02-10 15:50:00,588.83,589.99,588.49,589.23,12708.0,588.83,589.99,588.49,589.23,12708.0
2021-02-10 15:55:00,589.32,589.88,588.2,589.38,28546.0,589.32,589.88,588.2,589.38,28546.0
2021-02-11 09:30:00,594.0,594.17,589.56,589.92,23954.0,594.0,594.17,589.56,589.92,23954.0
2021-02-11 09:35:00,589.37,592.56,588.9,590.55,3718.0,589.37,592.56,588.9,590.55,3718.0
2021-02-11 09:40:00,591.6,592.24,589.88,591.19,2593.0,591.6,592.24,589.88,591.19,2593.0
2021-02-11 09:45:00,590.88,591.54,590.2,590.36,2821.0,590.88,591.54,590.2,590.36,2821.0
2021-02-11 09:50:00,590.33,590.87,589.02,589.23,5178.0,590.33,590.87,589.02,589.23,5178.0
2021-02-11 09:55:00,589.29,591.52,588.88,590.84,5178.0,589.29,591.52,588.88,590.84,5178.0
2021-02-11 10:00:00,590.09,592.41,590.08,591.58,5101.0,590.09,592.41,590.08,591.58,5101.0
2021-02-11 10:05:00,592.35,592.94,591.63,591.67,3625.0,592.35,592.94,591.63,591.67,3625.0
2021-02-11 10:10:00,591.98,593.15,591.08,592.84,2315.0,591.98,593.15,591.08,592.84,2315.0
2021-02-11 10:15:00,592.64,593.17,592.58,592.93,2076.0,592.64,593.17,592.58,592.93,2076.0
2021-02-11 10:20:00,592.84,593.09,592.48,592.48,3146.0,592.84,593.09,592.48,592.48,3146.0
2021-02-11 10:25:00,592.59,592.59,591.37,592.07,1928.0,592.59,592.59,591.37,592.07,1928.0
2021-02-11 10:30:00,591.48,592.26,591.23,591.23,3670.0,591.48,592.26,591.23,591.23,3670.0
2021-02-11 10:35:00,590.75,591.71,590.74,591.68,3600.0,590.75,591.71,590.74,591.68,3600.0
2021-02-11 10:40:00,591.76,592.48,591.71,592.38,6215.0,591.76,592.48,591.71,592.38,6215.0
2021-02-11 10:45:00,592.55,593.65,592.54,593.65,2743.0,592.55,593.65,592.54,593.65,2743.0
2021-02-11 10:50:00,593.4,594.02,593.4,593.44,3688.0,593.4,594.02,593.4,593.44,3688.0
2021-02-11 10:55:00,593.41,594.11,592.6,592.6,2420.0,593.41,594.11,592.6,592.6,2420.0
2021-02-11 11:00:00,592.44,593.88,592.28,593.53,3410.0,592.44,593.88,592.28,593.53,3410.0
2021-02-11 11:05:00,593.33,593.75,592.49,592.87,5115.0,593.33,593.75,592.49,592.87,5115.0
2021-02-11 11:10:00,592.68,593.66,592.42,593.66,1650.0,592.68,593.66,592.42,593.66,1650.0
2021-02-11 11:15:00,593.58,594.52,593.34,594.4,6359.0,593.58,594.52,593.34,594.4,6359.0
2021-02-11 11:20:00,593.95,594.32,593.0,594.24,18625.0,593.95,594.32,593.0,594.24,18625.0
2021-02-11 11:25:00,594.18,594.45,593.69,594.0,2192.0,594.18,594.45,593.69,594.0,2192.0
2021-02-11 11:30:00,594.43,595.0,594.34,594.91,2593.0,594.43,595.0,594.34,594.91,2593.0
2021-02-11 11:35:00,594.75,594.91,594.54,594.7,2175.0,594.75,594.91,594.54,594.7,2175.0
2021-02-11 11:40:00,594.43,594.9,594.43,594.89,1200.0,594.43,594.9,594.43,594.89,1200.0
2021-02-11 11:45:00,594.44,594.59,593.6,594.23,4032.0,594.44,594.59,593.6,594.23,4032.0
2021-02-11 11:50:00,594.05,594.26,592.1,592.1,3196.0,594.05,594.26,592.1,592.1,3196.0
2021-02-11 11:55:00,591.95,592.0,591.69,592.0,3150.0,591.95,592.0,591.69,592.0,3150.0
2021-02-11 12:00:00,592.71,592.71,591.85,592.42,2664.0,592.71,592.71,591.85,592.42,2664.0
2021-02-11 12:05:00,592.31,592.31,591.54,591.54,2308.0,592.31,592.31,591.54,591.54,2308.0
2021-02-11 12:10:00,591.57,592.55,591.41,592.23,2401.0,591.57,592.55,591.41,592.23,2401.0
2021-02-11 12:15:00,591.11,591.16,589.65,589.65,2900.0,591.11,591.16,589.65,589.65,2900.0
2021-02-11 12:20:00,589.9,590.83,589.36,589.84,5001.0,589.9,590.83,589.36,589.84,5001.0
2021-02-11 12:25:00,589.53,590.1,588.56,589.02,2555.0,589.53,590.1,588.56,589.02,2555.0
2021-02-11 12:30:00,588.85,590.19,588.75,589.97,6229.0,588.85,590.19,588.75,589.97,6229.0
2021-02-11 12:35:00,590.24,590.78,589.75,590.29,1175.0,590.24,590.78,589.75,590.29,1175.0
2021-02-11 12:40:00,590.07,590.07,589.23,589.35,2158.0,590.07,590.07,589.23,589.35,2158.0
2021-02-11 12:45:00,589.25,589.75,588.0,589.71,5386.0,589.25,589.75,588.0,589.71,5386.0
2021-02-11 12:50:00,590.21,590.25,588.73,589.46,5685.0,590.21,590.25,588.73,589.46,5685.0
2021-02-11 12:55:00,589.67,590.87,589.5,590.84,3955.0,589.67,590.87,589.5,590.84,3955.0
2021-02-11 13:00:00,590.82,591.96,590.58,591.43,5082.0,590.82,591.96,590.58,591.43,5082.0
2021-02-11 13:05:00,591.35,591.64,590.27,591.02,4580.0,591.35,591.64,590.27,591.02,4580.0
2021-02-11 13:10:00,590.97,591.83,590.64,591.83,1865.0,590.97,591.83,590.64,591.83,1865.0
2021-02-11 13:15:00,591.93,592.14,591.93,592.13,240.0,591.93,592.14,591.93,592.13,240.0
2021-02-11 13:20:00,592.19,592.76,592.18,592.72,2671.0,592.19,592.76,592.18,592.72,2671.0
2021-02-11 13:25:00,592.4,592.63,591.82,592.49,2268.0,592.4,592.63,591.82,592.49,2268.0
2021-02-11 13:30:00,592.47,593.08,592.25,592.88,3878.0,592.47,593.08,592.25,592.88,3878.0
2021-02-11 13:35:00,592.87,593.56,592.87,593.56,811.0,592.87,593.56,592.87,593.56,811.0
2021-02-11 13:40:00,593.43,593.85,593.43,593.71,3087.0,593.43,593.85,593.43,593.71,3087.0
2021-02-11 13:45:00,593.67,593.71,592.48,592.48,1370.0,593.67,593.71,592.48,592.48,1370.0
2021-02-11 13:50:00,592.52,592.69,591.9,591.9,3880.0,592.52,592.69,591.9,591.9,3880.0
2021-02-11 13:55:00,591.67,592.5,591.5,592.29,10750.0,591.67,592.5,591.5,592.29,10750.0
2021-02-11 14:00:00,592.18,592.19,591.36,591.4,5710.0,592.18,592.19,591.36,591.4,5710.0
2021-02-11 14:05:00,591.54,592.28,591.54,591.85,15063.0,591.54,592.28,591.54,591.85,15063.0
2021-02-11 14:10:00,591.96,591.96,591.15,591.79,12948.0,591.96,591.96,591.15,591.79,12948.0
2021-02-11 14:15:00,591.86,592.36,591.33,592.22,9217.0,591.86,592.36,591.33,592.22,9217.0
2021-02-11 14:20:00,592.23,592.32,590.75,591.47,4521.0,592.23,592.32,590.75,591.47,4521.0
2021-02-11 14:25:00,591.74,591.74,591.27,591.68,900.0,591.74,591.74,591.27,591.68,900.0
2021-02-11 14:30:00,591.86,592.54,591.85,592.47,4681.0,591.86,592.54,591.85,592.47,4681.0
2021-02-11 14:35:00,592.24,592.6,592.23,592.59,4055.0,592.24,592.6,592.23,592.59,4055.0
2021-02-11 14:40:00,592.39,593.26,592.39,593.2,23091.0,592.39,593.26,592.39,593.2,23091.0
2021-02-11 14:45:00,592.86,593.65,592.76,593.36,3008.0,592.86,593.65,592.76,593.36,3008.0
2021-02-11 14:50:00,593.49,593.49,592.7,593.1,2659.0,593.49,593.49,592.7,593.1,2659.0
2021-02-11 14:55:00,592.83,593.55,592.83,593.18,2856.0,592.83,593.55,592.83,593.18,2856.0
2021-02-11 15:00:00,593.19,593.36,592.91,592.91,2103.0,593.19,593.36,592.91,592.91,2103.0
2021-02-11 15:05:00,593.18,593.51,593.09,593.09,3373.0,593.18,593.51,593.09,593.09,3373.0
2021-02-11 15:10:00,593.23,593.64,593.09,593.33,2927.0,593.23,593.64,593.09,593.33,2927.0
2021-02-11 15:15:00,593.09,593.2,592.44,592.44,2836.0,593.09,593.2,592.44,592.44,2836.0
2021-02-11 15:20:00,592.3,592.9,592.3,592.84,2900.0,592.3,592.9,592.3,592.84,2900.0
2021-02-11 15:25:00,592.91,592.98,592.4,592.49,1840.0,592.91,592.98,592.4,592.49,1840.0
2021-02-11 15:30:00,592.52,592.55,591.27,591.27,4560.0,592.52,592.55,591.27,591.27,4560.0
2021-02-11 15:35:00,591.34,592.26,591.25,592.01,9538.0,591.34,592.26,591.25,592.01,9538.0
2021-02-11 15:40:00,592.14,592.59,591.88,592.37,3874.0,592.14,592.59,591.88,592.37,3874.0
2021-02-11 15:45:00,592.25,593.35,592.21,592.81,6651.0,592.25,593.35,592.21,592.81,6651.0
2021-02-11 15:50:00,593.21,594.15,593.02,594.15,11641.0,593.21,594.15,593.02,594.15,11641.0
2021-02-11 15:55:00,593.98,594.77,593.13,594.49,26468.0,593.98,594.77,593.13,594.49,26468.0
2021-02-12 09:30:00,591.32,592.99,590.0,590.05,19454.0,591.32,592.99,590.0,590.05,19454.0
2021-02-12 09:35:00,589.52,591.17,588.57,590.13,3874.0,589.52,591.17,588.57,590.13,3874.0
2021-02-12 09:40:00,590.16,590.84,589.69,590.38,4148.0,590.16,590.84,589.69,590.38,4148.0
2021-02-12 09:45:00,590.6,591.0,588.56,589.15,8616.0,590.6,591.0,588.56,589.15,8616.0
2021-02-12 09:50:00,589.04,589.54,587.88,588.91,5731.0,589.04,589.54,587.88,588.91,5731.0
2021-02-12 09:55:00,588.54,591.26,588.53,589.33,5850.0,588.54,591.26,588.53,589.33,5850.0
2021-02-12 10:00:00,589.31,590.14,589.31,589.51,3407.0,589.31,590.14,589.31,589.51,3407.0
2021-02-12 10:05:00,589.27,589.67,588.49,589.12,2755.0,589.27,589.67,588.49,589.12,2755.0
2021-02-12 10:10:00,589.52,589.62,588.3,588.69,4886.0,589.52,589.62,588.3,588.69,4886.0
2021-02-12 10:15:00,588.69,588.69,586.9,586.93,9540.0,588.69,588.69,586.9,586.93,9540.0
2021-02-12 10:20:00,587.44,588.28,587.44,587.6,4785.0,587.44,588.28,587.44,587.6,4785.0
2021-02-12 10:25:00,587.03,587.43,586.61,586.91,2100.0,587.03,587.43,586.61,586.91,2100.0
2021-02-12 10:30:00,586.42,587.01,585.82,586.36,5624.0,586.42,587.01,585.82,586.36,5624.0
2021-02-12 10:35:00,586.23,587.2,585.53,587.08,6255.0,586.23,587.2,585.53,587.08,6255.0
2021-02-12 10:40:00,587.08,587.41,586.36,587.08,7473.0,587.08,587.41,586.36,587.08,7473.0
2021-02-12 10:45:00,587.12,589.19,587.05,588.9,4184.0,587.12,589.19,587.05,588.9,4184.0
2021-02-12 10:50:00,589.06,589.23,588.85,589.05,1555.0,589.06,589.23,588.85,589.05,1555.0
2021-02-12 10:55:00,589.2,589.3,588.48,589.11,1854.0,589.2,589.3,588.48,589.11,1854.0
2021-02-12 11:00:00,589.15,590.0,588.91,589.6,5062.0,589.15,590.0,588.91,589.6,5062.0
2021-02-12 11:05:00,589.64,590.43,589.64,590.2,2297.0,589.64,590.43,589.64,590.2,2297.0
2021-02-12 11:10:00,590.35,591.51,590.35,591.09,3902.0,590.35,591.51,590.35,591.09,3902.0
2021-02-12 11:15:00,591.16,592.03,591.16,591.71,2902.0,591.16,592.03,591.16,591.71,2902.0
2021-02-12 11:20:00,591.48,592.11,591.39,592.11,1617.0,591.48,592.11,591.39,592.11,1617.0
2021-02-12 11:25:00,592.58,593.38,592.33,593.02,3755.0,592.58,593.38,592.33,593.02,3755.0
2021-02-12 11:30:00,593.3,593.71,592.84,593.0,2382.0,593.3,593.71,592.84,593.0,2382.0
2021-02-12 11:35:00,592.77,592.93,592.24,592.32,2265.0,592.77,592.93,592.24,592.32,2265.0
2021-02-12 11:40:00,592.53,592.63,592.19,592.5,2700.0,592.53,592.63,592.19,592.5,2700.0
2021-02-12 11:45:00,592.63,592.76,592.41,592.52,1916.0,592.63,592.76,592.41,592.52,1916.0
2021-02-12 11:50:00,592.48,592.48,591.94,592.21,3017.0,592.48,592.48,591.94,592.21,3017.0
2021-02-12 11:55:00,592.16,592.22,591.93,592.19,3289.0,592.16,592.22,591.93,592.19,3289.0
2021-02-12 12:00:00,592.03,592.52,591.74,592.12,2822.0,592.03,592.52,591.74,592.12,2822.0
2021-02-12 12:05:00,592.22,592.47,592.18,592.19,2053.0,592.22,592.47,592.18,592.19,2053.0
2021-02-12 12:10:00,592.18,592.19,591.77,591.95,2363.0,592.18,592.19,591.77,591.95,2363.0
2021-02-12 12:15:00,591.82,592.01,591.12,591.37,7775.0,591.82,592.01,591.12,591.37,7775.0
2021-02-12 12:20:00,591.27,591.46,591.11,591.46,1750.0,591.27,591.46,591.11,591.46,1750.0
2021-02-12 12:25:00,591.26,591.31,590.74,591.16,2100.0,591.26,591.31,590.74,591.16,2100.0
2021-02-12 12:30:00,591.08,591.14,590.68,590.7,4653.0,591.08,591.14,590.68,590.7,4653.0
2021-02-12 12:35:00,590.82,591.05,590.51,590.71,3377.0,590.82,591.05,590.51,590.71,3377.0
2021-02-12 12:40:00,590.45,590.69,590.25,590.64,2700.0,590.45,590.69,590.25,590.64,2700.0
2021-02-12 12:45:00,590.46,591.28,590.46,590.93,4673.0,590.46,591.28,590.46,590.93,4673.0
2021-02-12 12:50:00,591.06,591.23,590.75,591.23,3710.0,591.06,591.23,590.75,591.23,3710.0
2021-02-12 12:55:00,591.0,591.35,590.06,590.79,31471.0,591.0,591.35,590.06,590.79,31471.0
2021-02-12 13:00:00,590.91,591.05,590.24,590.5,2011.0,590.91,591.05,590.24,590.5,2011.0
2021-02-12 13:05:00,590.33,590.35,589.31,589.32,4207.0,590.33,590.35,589.31,589.32,4207.0
2021-02-12 13:10:00,589.36,589.47,589.12,589.22,1400.0,589.36,589.47,589.12,589.22,1400.0
2021-02-12 13:15:00,589.3,589.3,587.58,587.76,3324.0,589.3,589.3,587.58,587.76,3324.0
2021-02-12 13:20:00,587.47,588.23,587.04,587.95,2909.0,587.47,588.23,587.04,587.95,2909.0
2021-02-12 13:25:00,588.23,588.36,587.98,588.36,1700.0,588.23,588.36,587.98,588.36,1700.0
2021-02-12 13:30:00,588.44,590.32,588.42,589.81,6507.0,588.44,590.32,588.42,589.81,6507.0
2021-02-12 13:35:00,589.79,590.09,589.51,589.85,2900.0,589.79,590.09,589.51,589.85,2900.0
2021-02-12 13:40:00,589.98,590.4,589.9,590.27,3037.0,589.98,590.4,589.9,590.27,3037.0
2021-02-12 13:45:00,590.07,590.29,589.98,590.06,1927.0,590.07,590.29,589.98,590.06,1927.0
2021-02-12 13:50:00,589.92,590.14,589.53,589.87,1771.0,589.92,590.14,589.53,589.87,1771.0
2021-02-12 13:55:00,589.69,589.72,589.18,589.44,2602.0,589.69,589.72,589.18,589.44,2602.0
2021-02-12 14:00:00,589.64,589.7,587.92,587.96,11083.0,589.64,589.7,587.92,587.96,11083.0
2021-02-12 14:05:00,587.97,588.42,587.16,588.22,4461.0,587.97,588.42,587.16,588.22,4461.0
2021-02-12 14:10:00,588.11,588.36,587.45,587.77,8236.0,588.11,588.36,587.45,587.77,8236.0
2021-02-12 14:15:00,587.91,588.05,586.68,586.86,6600.0,587.91,588.05,586.68,586.86,6600.0
2021-02-12 14:20:00,587.03,587.93,586.86,587.21,8444.0,587.03,587.93,586.86,587.21,8444.0
2021-02-12 14:25:00,587.32,587.35,586.49,586.81,6065.0,587.32,587.35,586.49,586.81,6065.0
2021-02-12 14:30:00,586.52,587.06,586.03,587.06,6509.0,586.52,587.06,586.03,587.06,6509.0
2021-02-12 14:35:00,586.91,587.21,586.52,586.57,8936.0,586.91,587.21,586.52,586.57,8936.0
2021-02-12 14:40:00,586.94,587.42,586.65,587.18,2895.0,586.94,587.42,586.65,587.18,2895.0
2021-02-12 14:45:00,587.16,588.19,587.16,588.19,5375.0,587.16,588.19,587.16,588.19,5375.0
2021-02-12 14:50:00,588.24,588.93,588.12,588.93,6209.0,588.24,588.93,588.12,588.93,6209.0
2021-02-12 14:55:00,588.99,589.29,588.8,588.92,2700.0,588.99,589.29,588.8,588.92,2700.0
2021-02-12 15:00:00,588.96,589.24,588.32,588.32,2783.0,588.96,589.24,588.32,588.32,2783.0
2021-02-12 15:05:00,588.5,589.0,588.49,588.8,3503.0,588.5,589.0,588.49,588.8,3503.0
2021-02-12 15:10:00,588.56,588.59,588.23,588.54,2181.0,588.56,588.59,588.23,588.54,2181.0
2021-02-12 15:15:00,588.5,588.5,588.21,588.25,5600.0,588.5,588.5,588.21,588.25,5600.0
2021-02-12 15:20:00,588.25,588.97,588.0,588.49,6669.0,588.25,588.97,588.0,588.49,6669.0
2021-02-12 15:25:00,588.76,588.96,588.51,588.85,2949.0,588.76,588.96,588.51,588.85,2949.0
2021-02-12 15:30:00,588.71,589.2,588.67,588.99,8970.0,588.71,589.2,588.67,588.99,8970.0
2021-02-12 15:35:00,589.0,589.19,588.76,588.98,8807.0,589.0,589.19,588.76,588.98,8807.0
2021-02-12 15:40:00,589.3,589.75,589.3,589.45,3987.0,589.3,589.75,589.3,589.45,3987.0
2021-02-12 15:45:00,589.42,590.08,589.42,590.0,5870.0,589.42,590.08,589.42,590.0,5870.0
2021-02-12 15:50:00,590.06,591.87,589.95,591.78,23075.0,590.06,591.87,589.95,591.78,23075.0
2021-02-12 15:55:00,591.88,592.27,590.91,591.29,43822.0,591.88,592.27,590.91,591.29,43822.0
2021-02-16 09:30:00,591.82,592.67,589.08,591.93,39423.0,591.82,592.67,589.08,591.93,39423.0
2021-02-16 09:35:00,592.07,592.12,589.42,589.42,7718.0,592.07,592.12,589.42,589.42,7718.0
2021-02-16 09:40:00,589.43,593.58,588.46,593.56,9175.0,589.43,593.58,588.46,593.56,9175.0
2021-02-16 09:45:00,593.38,593.79,591.32,592.95,5471.0,593.38,593.79,591.32,592.95,5471.0
2021-02-16 09:50:00,593.5,594.0,592.53,593.58,12982.0,593.5,594.0,592.53,593.58,12982.0
2021-02-16 09:55:00,593.49,594.66,592.87,593.97,9209.0,593.49,594.66,592.87,593.97,9209.0
2021-02-16 10:00:00,594.27,594.52,592.22,593.05,10849.0,594.27,594.52,592.22,593.05,10849.0
2021-02-16 10:05:00,592.31,592.94,592.0,592.41,3823.0,592.31,592.94,592.0,592.41,3823.0
2021-02-16 10:10:00,592.25,592.47,591.72,591.72,2513.0,592.25,592.47,591.72,591.72,2513.0
2021-02-16 10:15:00,592.26,592.48,590.78,590.89,4275.0,592.26,592.48,590.78,590.89,4275.0
2021-02-16 10:20:00,591.12,591.56,590.21,590.38,4842.0,591.12,591.56,590.21,590.38,4842.0
2021-02-16 10:25:00,590.31,591.76,590.3,591.62,7091.0,590.31,591.76,590.3,591.62,7091.0
2021-02-16 10:30:00,591.79,592.53,591.6,592.12,2190.0,591.79,592.53,591.6,592.12,2190.0
2021-02-16 10:35:00,592.4,592.41,591.6,591.6,2153.0,592.4,592.41,591.6,591.6,2153.0
2021-02-16 10:40:00,592.04,592.25,591.62,591.73,3587.0,592.04,592.25,591.62,591.73,3587.0
2021-02-16 10:45:00,591.88,591.88,588.9,589.39,11721.0,591.88,591.88,588.9,589.39,11721.0
2021-02-16 10:50:00,589.75,590.0,587.94,588.28,12130.0,589.75,590.0,587.94,588.28,12130.0
2021-02-16 10:55:00,587.9,590.16,587.9,588.97,8372.0,587.9,590.16,587.9,588.97,8372.0
2021-02-16 11:00:00,588.96,589.1,588.26,588.55,3601.0,588.96,589.1,588.26,588.55,3601.0
2021-02-16 11:05:00,588.19,588.19,587.07,587.27,8639.0,588.19,588.19,587.07,587.27,8639.0
2021-02-16 11:10:00,587.58,588.45,587.39,588.26,3931.0,587.58,588.45,587.39,588.26,3931.0
2021-02-16 11:15:00,588.0,588.63,587.26,588.34,6773.0,588.0,588.63,587.26,588.34,6773.0
2021-02-16 11:20:00,588.54,589.03,587.86,587.95,4297.0,588.54,589.03,587.86,587.95,4297.0
2021-02-16 11:25:00,587.88,587.91,587.13,587.78,3461.0,587.88,587.91,587.13,587.78,3461.0
2021-02-16 11:30:00,587.48,587.67,586.34,587.46,15719.0,587.48,587.67,586.34,587.46,15719.0
2021-02-16 11:35:00,587.71,588.5,587.26,588.08,2888.0,587.71,588.5,587.26,588.08,2888.0
2021-02-16 11:40:00,587.39,587.45,586.1,586.1,8013.0,587.39,587.45,586.1,586.1,8013.0
2021-02-16 11:45:00,586.06,586.06,583.15,584.22,11334.0,586.06,586.06,583.15,584.22,11334.0
2021-02-16 11:50:00,583.97,584.48,583.3,583.3,6420.0,583.97,584.48,583.3,583.3,6420.0
2021-02-16 11:55:00,583.42,583.85,582.96,583.79,2606.0,583.42,583.85,582.96,583.79,2606.0
2021-02-16 12:00:00,583.51,584.78,583.39,584.22,4033.0,583.51,584.78,583.39,584.22,4033.0
2021-02-16 12:05:00,584.2,584.27,581.9,581.9,10406.0,584.2,584.27,581.9,581.9,10406.0
2021-02-16 12:10:00,582.13,582.49,581.15,582.27,11985.0,582.13,582.49,581.15,582.27,11985.0
2021-02-16 12:15:00,582.47,583.4,582.31,583.4,2941.0,582.47,583.4,582.31,583.4,2941.0
2021-02-16 12:20:00,583.17,585.39,582.98,585.24,3240.0,583.17,585.39,582.98,585.24,3240.0
2021-02-16 12:25:00,585.29,585.82,585.14,585.54,3437.0,585.29,585.82,585.14,585.54,3437.0
2021-02-16 12:30:00,585.71,585.71,584.2,584.48,2510.0,585.71,585.71,584.2,584.48,2510.0
2021-02-16 12:35:00,584.45,584.61,583.82,583.93,4963.0,584.45,584.61,583.82,583.93,4963.0
2021-02-16 12:40:00,583.83,584.32,583.64,583.64,5083.0,583.83,584.32,583.64,583.64,5083.0
2021-02-16 12:45:00,583.54,583.9,583.53,583.82,2421.0,583.54,583.9,583.53,583.82,2421.0
2021-02-16 12:50:00,583.93,585.19,583.92,585.02,3302.0,583.93,585.19,583.92,585.02,3302.0
2021-02-16 12:55:00,585.25,585.76,585.15,585.59,1983.0,585.25,585.76,585.15,585.59,1983.0
2021-02-16 13:00:00,586.14,586.66,585.4,586.66,5941.0,586.14,586.66,585.4,586.66,5941.0
2021-02-16 13:05:00,586.57,587.4,586.51,587.0,6012.0,586.57,587.4,586.51,587.0,6012.0
2021-02-16 13:10:00,586.74,587.21,585.95,586.36,3078.0,586.74,587.21,585.95,586.36,3078.0
2021-02-16 13:15:00,586.45,586.82,586.23,586.45,1200.0,586.45,586.82,586.23,586.45,1200.0
2021-02-16 13:20:00,586.45,587.79,586.22,587.79,3351.0,586.45,587.79,586.22,587.79,3351.0
2021-02-16 13:25:00,587.34,587.48,586.83,587.42,1582.0,587.34,587.48,586.83,587.42,1582.0
2021-02-16 13:30:00,587.52,587.52,586.83,587.51,2548.0,587.52,587.52,586.83,587.51,2548.0
2021-02-16 13:35:00,587.84,588.07,587.39,587.83,3129.0,587.84,588.07,587.39,587.83,3129.0
2021-02-16 13:40:00,587.77,587.86,587.09,587.31,2583.0,587.77,587.86,587.09,587.31,2583.0
2021-02-16 13:45:00,587.37,587.37,586.87,586.97,1117.0,587.37,587.37,586.87,586.97,1117.0
2021-02-16 13:50:00,586.27,586.49,586.0,586.11,1966.0,586.27,586.49,586.0,586.11,1966.0
2021-02-16 13:55:00,586.17,586.74,586.16,586.24,2620.0,586.17,586.74,586.16,586.24,2620.0
2021-02-16 14:00:00,586.46,586.68,586.37,586.65,1294.0,586.46,586.68,586.37,586.65,1294.0
2021-02-16 14:05:00,586.93,587.45,586.91,587.45,2378.0,586.93,587.45,586.91,587.45,2378.0
2021-02-16 14:10:00,587.27,587.54,586.91,587.54,1582.0,587.27,587.54,586.91,587.54,1582.0
2021-02-16 14:15:00,587.54,588.09,587.54,587.89,2011.0,587.54,588.09,587.54,587.89,2011.0
2021-02-16 14:20:00,587.99,588.05,587.65,588.0,1639.0,587.99,588.05,587.65,588.0,1639.0
2021-02-16 14:25:00,587.85,588.22,587.65,587.65,1814.0,587.85,588.22,587.65,587.65,1814.0
2021-02-16 14:30:00,587.52,588.11,587.41,587.92,2482.0,587.52,588.11,587.41,587.92,2482.0
2021-02-16 14:35:00,587.69,588.0,587.44,587.6,1500.0,587.69,588.0,587.44,587.6,1500.0
2021-02-16 14:40:00,587.44,587.7,587.32,587.32,2779.0,587.44,587.7,587.32,587.32,2779.0
2021-02-16 14:45:00,587.17,587.17,586.72,586.86,4641.0,587.17,587.17,586.72,586.86,4641.0
2021-02-16 14:50:00,586.65,586.73,585.61,585.75,1500.0,586.65,586.73,585.61,585.75,1500.0
2021-02-16 14:55:00,585.75,586.37,585.75,586.29,1447.0,585.75,586.37,585.75,586.29,1447.0
2021-02-16 15:00:00,586.18,586.55,585.76,586.55,4368.0,586.18,586.55,585.76,586.55,4368.0
2021-02-16 15:05:00,586.58,587.03,586.53,586.6,2019.0,586.58,587.03,586.53,586.6,2019.0
2021-02-16 15:10:00,586.52,586.52,586.14,586.42,2134.0,586.52,586.52,586.14,586.42,2134.0
2021-02-16 15:15:00,586.39,586.63,585.77,586.04,4311.0,586.39,586.63,585.77,586.04,4311.0
2021-02-16 15:20:00,586.01,586.61,585.75,586.34,4724.0,586.01,586.61,585.75,586.34,4724.0
2021-02-16 15:25:00,586.2,586.57,585.55,586.04,3964.0,586.2,586.57,585.55,586.04,3964.0
2021-02-16 15:30:00,585.93,586.09,585.59,586.0,3910.0,585.93,586.09,585.59,586.0,3910.0
2021-02-16 15:35:00,586.68,587.07,585.66,585.66,13755.0,586.68,587.07,585.66,585.66,13755.0
2021-02-16 15:40:00,585.88,587.22,585.61,587.03,6828.0,585.88,587.22,585.61,587.03,6828.0
2021-02-16 15:45:00,586.89,586.98,586.15,586.23,8422.0,586.89,586.98,586.15,586.23,8422.0
2021-02-16 15:50:00,586.37,587.03,585.95,587.03,13455.0,586.37,587.03,585.95,587.03,13455.0
2021-02-16 15:55:00,586.96,587.16,585.17,585.74,39438.0,586.96,587.16,585.17,585.74,39438.0
2021-02-17 09:30:00,580.0,580.99,572.8,576.0,38489.0,580.0,580.99,572.8,576.0,38489.0
2021-02-17 09:35:00,576.54,579.66,576.0,578.95,15312.0,576.54,579.66,576.0,578.95,15312.0
2021-02-17 09:40:00,578.95,580.88,577.68,580.0,8071.0,578.95,580.88,577.68,580.0,8071.0
2021-02-17 09:45:00,579.49,581.49,579.17,580.52,5625.0,579.49,581.49,579.17,580.52,5625.0
2021-02-17 09:50:00,581.58,583.14,581.52,582.15,3765.0,581.58,583.14,581.52,582.15,3765.0
2021-02-17 09:55:00,582.04,582.04,578.99,578.99,8870.0,582.04,582.04,578.99,578.99,8870.0
2021-02-17 10:00:00,579.18,580.16,578.59,578.59,4643.0,579.18,580.16,578.59,578.59,4643.0
2021-02-17 10:05:00,578.17,580.17,577.74,579.36,4181.0,578.17,580.17,577.74,579.36,4181.0
2021-02-17 10:10:00,578.89,580.39,577.49,578.82,5205.0,578.89,580.39,577.49,578.82,5205.0
2021-02-17 10:15:00,578.07,578.07,576.25,576.43,4817.0,578.07,578.07,576.25,576.43,4817.0
2021-02-17 10:20:00,576.73,577.05,575.14,575.36,6114.0,576.73,577.05,575.14,575.36,6114.0
2021-02-17 10:25:00,575.21,575.73,574.57,575.09,5593.0,575.21,575.73,574.57,575.09,5593.0
2021-02-17 10:30:00,575.02,575.02,573.19,574.36,18895.0,575.02,575.02,573.19,574.36,18895.0
2021-02-17 10:35:00,574.64,575.77,573.37,573.72,7790.0,574.64,575.77,573.37,573.72,7790.0
2021-02-17 10:40:00,573.65,575.32,573.37,574.23,10208.0,573.65,575.32,573.37,574.23,10208.0
2021-02-17 10:45:00,573.85,574.1,573.13,574.08,6291.0,573.85,574.1,573.13,574.08,6291.0
2021-02-17 10:50:00,574.52,575.98,574.52,574.84,11614.0,574.52,575.98,574.52,574.84,11614.0
2021-02-17 10:55:00,574.84,575.44,574.76,575.23,8681.0,574.84,575.44,574.76,575.23,8681.0
2021-02-17 11:00:00,575.39,575.6,574.32,574.32,4004.0,575.39,575.6,574.32,574.32,4004.0
2021-02-17 11:05:00,574.03,574.2,573.26,573.44,7750.0,574.03,574.2,573.26,573.44,7750.0
2021-02-17 11:10:00,574.03,574.03,571.4,571.8,16766.0,574.03,574.03,571.4,571.8,16766.0
2021-02-17 11:15:00,571.79,572.69,570.99,571.3,12715.0,571.79,572.69,570.99,571.3,12715.0
2021-02-17 11:20:00,571.29,572.84,571.21,572.35,4985.0,571.29,572.84,571.21,572.35,4985.0
2021-02-17 11:25:00,571.93,573.22,571.28,572.47,7544.0,571.93,573.22,571.28,572.47,7544.0
2021-02-17 11:30:00,572.49,573.29,570.76,571.73,6364.0,572.49,573.29,570.76,571.73,6364.0
2021-02-17 11:35:00,571.6,571.6,570.75,571.05,3135.0,571.6,571.6,570.75,571.05,3135.0
2021-02-17 11:40:00,571.27,572.61,571.27,571.95,4700.0,571.27,572.61,571.27,571.95,4700.0
2021-02-17 11:45:00,571.84,573.54,571.19,573.18,4972.0,571.84,573.54,571.19,573.18,4972.0
2021-02-17 11:50:00,572.95,574.04,572.85,573.62,5900.0,572.95,574.04,572.85,573.62,5900.0
2021-02-17 11:55:00,573.86,574.12,573.44,573.93,2587.0,573.86,574.12,573.44,573.93,2587.0
2021-02-17 12:00:00,574.01,574.46,573.6,573.6,1500.0,574.01,574.46,573.6,573.6,1500.0
2021-02-17 12:05:00,574.28,575.13,573.5,575.13,4504.0,574.28,575.13,573.5,575.13,4504.0
2021-02-17 12:10:00,575.08,575.64,574.9,575.13,11054.0,575.08,575.64,574.9,575.13,11054.0
2021-02-17 12:15:00,574.97,575.13,574.24,574.24,4155.0,574.97,575.13,574.24,574.24,4155.0
2021-02-17 12:20:00,574.23,574.45,573.37,573.52,5000.0,574.23,574.45,573.37,573.52,5000.0
2021-02-17 12:25:00,573.41,574.95,573.41,574.95,1648.0,573.41,574.95,573.41,574.95,1648.0
2021-02-17 12:30:00,575.29,575.46,574.81,575.35,3001.0,575.29,575.46,574.81,575.35,3001.0
2021-02-17 12:35:00,575.85,576.11,575.85,576.08,1100.0,575.85,576.11,575.85,576.08,1100.0
2021-02-17 12:40:00,576.48,578.21,576.48,578.21,3675.0,576.48,578.21,576.48,578.21,3675.0
2021-02-17 12:45:00,578.09,578.29,577.82,577.83,3400.0,578.09,578.29,577.82,577.83,3400.0
2021-02-17 12:50:00,577.59,578.26,577.54,577.54,1700.0,577.59,578.26,577.54,577.54,1700.0
2021-02-17 12:55:00,577.54,578.5,577.44,578.17,2470.0,577.54,578.5,577.44,578.17,2470.0
2021-02-17 13:00:00,578.72,579.09,577.78,578.31,3185.0,578.72,579.09,577.78,578.31,3185.0
2021-02-17 13:05:00,578.34,579.02,577.99,578.75,3438.0,578.34,579.02,577.99,578.75,3438.0
2021-02-17 13:10:00,578.46,578.46,577.39,577.57,2600.0,578.46,578.46,577.39,577.57,2600.0
2021-02-17 13:15:00,577.72,578.56,577.71,578.56,7986.0,577.72,578.56,577.71,578.56,7986.0
2021-02-17 13:20:00,578.39,579.47,578.37,579.15,4317.0,578.39,579.47,578.37,579.15,4317.0
2021-02-17 13:25:00,578.66,579.23,578.08,579.2,2393.0,578.66,579.23,578.08,579.2,2393.0
2021-02-17 13:30:00,579.09,579.26,578.58,579.0,860.0,579.09,579.26,578.58,579.0,860.0
2021-02-17 13:35:00,579.25,579.73,578.92,579.47,1563.0,579.25,579.73,578.92,579.47,1563.0
2021-02-17 13:40:00,579.4,580.08,579.4,579.92,1899.0,579.4,580.08,579.4,579.92,1899.0
2021-02-17 13:45:00,579.77,580.07,579.34,579.84,5027.0,579.77,580.07,579.34,579.84,5027.0
2021-02-17 13:50:00,579.78,580.79,579.66,580.79,1658.0,579.78,580.79,579.66,580.79,1658.0
2021-02-17 13:55:00,580.62,580.78,579.58,580.09,2576.0,580.62,580.78,579.58,580.09,2576.0
2021-02-17 14:00:00,580.38,581.0,579.92,580.09,2300.0,580.38,581.0,579.92,580.09,2300.0
2021-02-17 14:05:00,580.61,581.0,580.61,580.75,1765.0,580.61,581.0,580.61,580.75,1765.0
2021-02-17 14:10:00,581.0,581.2,580.88,580.9,2448.0,581.0,581.2,580.88,580.9,2448.0
2021-02-17 14:15:00,580.66,580.66,580.0,580.07,1930.0,580.66,580.66,580.0,580.07,1930.0
2021-02-17 14:20:00,580.29,580.41,579.05,579.16,7905.0,580.29,580.41,579.05,579.16,7905.0
2021-02-17 14:25:00,579.33,579.34,578.94,578.99,1949.0,579.33,579.34,578.94,578.99,1949.0
2021-02-17 14:30:00,578.87,579.48,578.87,579.02,1900.0,578.87,579.48,578.87,579.02,1900.0
2021-02-17 14:35:00,579.18,579.38,578.88,579.38,2300.0,579.18,579.38,578.88,579.38,2300.0
2021-02-17 14:40:00,579.2,579.2,578.97,579.09,400.0,579.2,579.2,578.97,579.09,400.0
2021-02-17 14:45:00,579.45,579.59,579.31,579.51,2517.0,579.45,579.59,579.31,579.51,2517.0
2021-02-17 14:50:00,579.43,579.54,578.25,578.71,2789.0,579.43,579.54,578.25,578.71,2789.0
2021-02-17 14:55:00,578.94,579.33,578.69,579.09,1405.0,578.94,579.33,578.69,579.09,1405.0
2021-02-17 15:00:00,579.2,579.73,579.19,579.7,1650.0,579.2,579.73,579.19,579.7,1650.0
2021-02-17 15:05:00,579.78,579.81,579.49,579.49,1905.0,579.78,579.81,579.49,579.49,1905.0
2021-02-17 15:10:00,579.41,579.49,579.07,579.07,1300.0,579.41,579.49,579.07,579.07,1300.0
2021-02-17 15:15:00,579.14,579.36,578.2,578.55,6692.0,579.14,579.36,578.2,578.55,6692.0
2021-02-17 15:20:00,578.64,579.62,578.48,579.62,6373.0,578.64,579.62,578.48,579.62,6373.0
2021-02-17 15:25:00,579.7,580.3,579.18,580.19,3900.0,579.7,580.3,579.18,580.19,3900.0
2021-02-17 15:30:00,580.33,580.39,579.3,580.0,5157.0,580.33,580.39,579.3,580.0,5157.0
2021-02-17 15:35:00,580.09,581.14,580.09,581.14,4414.0,580.09,581.14,580.09,581.14,4414.0
2021-02-17 15:40:00,581.18,581.71,581.17,581.45,4732.0,581.18,581.71,581.17,581.45,4732.0
2021-02-17 15:45:00,581.47,581.47,580.46,581.39,4532.0,581.47,581.47,580.46,581.39,4532.0
2021-02-17 15:50:00,581.82,582.35,581.36,581.84,11520.0,581.82,582.35,581.36,581.84,11520.0
2021-02-17 15:55:00,581.51,581.98,580.86,581.01,26318.0,581.51,581.98,580.86,581.01,26318.0
2021-02-18 09:30:00,569.96,572.94,565.9,567.29,52388.0,569.96,572.94,565.9,567.29,52388.0
2021-02-18 09:35:00,568.01,571.3,568.01,569.97,10482.0,568.01,571.3,568.01,569.97,10482.0
2021-02-18 09:40:00,570.21,572.03,569.07,571.87,9518.0,570.21,572.03,569.07,571.87,9518.0
2021-02-18 09:45:00,572.1,573.0,571.62,572.13,6775.0,572.1,573.0,571.62,572.13,6775.0
2021-02-18 09:50:00,572.12,573.46,571.07,573.42,7954.0,572.12,573.46,571.07,573.42,7954.0
2021-02-18 09:55:00,573.35,576.0,573.26,575.79,11567.0,573.35,576.0,573.26,575.79,11567.0
2021-02-18 10:00:00,575.45,577.23,575.11,576.17,25576.0,575.45,577.23,575.11,576.17,25576.0
2021-02-18 10:05:00,576.33,576.68,573.41,574.81,40016.0,576.33,576.68,573.41,574.81,40016.0
2021-02-18 10:10:00,574.43,575.78,573.86,574.71,6144.0,574.43,575.78,573.86,574.71,6144.0
2021-02-18 10:15:00,574.43,574.71,573.69,574.12,6656.0,574.43,574.71,573.69,574.12,6656.0
2021-02-18 10:20:00,574.31,574.61,572.37,573.31,6809.0,574.31,574.61,572.37,573.31,6809.0
2021-02-18 10:25:00,573.8,574.75,572.94,574.75,7750.0,573.8,574.75,572.94,574.75,7750.0
2021-02-18 10:30:00,573.98,574.86,573.28,574.71,5701.0,573.98,574.86,573.28,574.71,5701.0
2021-02-18 10:35:00,574.64,576.15,574.64,575.5,2325.0,574.64,576.15,574.64,575.5,2325.0
2021-02-18 10:40:00,575.45,575.95,575.0,575.27,1539.0,575.45,575.95,575.0,575.27,1539.0
2021-02-18 10:45:00,575.15,576.29,575.14,576.2,4295.0,575.15,576.29,575.14,576.2,4295.0
2021-02-18 10:50:00,576.55,577.78,576.55,577.42,3618.0,576.55,577.78,576.55,577.42,3618.0
2021-02-18 10:55:00,577.05,577.22,576.61,576.8,1410.0,577.05,577.22,576.61,576.8,1410.0
2021-02-18 11:00:00,575.82,576.49,575.77,576.47,1408.0,575.82,576.49,575.77,576.47,1408.0
2021-02-18 11:05:00,576.74,577.2,576.25,576.26,1659.0,576.74,577.2,576.25,576.26,1659.0
2021-02-18 11:10:00,576.19,577.23,575.33,577.12,2532.0,576.19,577.23,575.33,577.12,2532.0
2021-02-18 11:15:00,577.83,579.31,577.83,578.42,2562.0,577.83,579.31,577.83,578.42,2562.0
2021-02-18 11:20:00,578.74,578.83,577.76,578.06,4225.0,578.74,578.83,577.76,578.06,4225.0
2021-02-18 11:25:00,577.84,578.57,576.59,576.59,2548.0,577.84,578.57,576.59,576.59,2548.0
2021-02-18 11:30:00,576.8,577.36,575.85,577.22,2303.0,576.8,577.36,575.85,577.22,2303.0
2021-02-18 11:35:00,577.58,578.03,575.83,576.37,1913.0,577.58,578.03,575.83,576.37,1913.0
2021-02-18 11:40:00,576.38,577.02,576.2,576.9,9891.0,576.38,577.02,576.2,576.9,9891.0
2021-02-18 11:45:00,577.25,577.25,576.68,577.03,1650.0,577.25,577.25,576.68,577.03,1650.0
2021-02-18 11:50:00,577.19,577.36,576.75,577.06,1225.0,577.19,577.36,576.75,577.06,1225.0
2021-02-18 11:55:00,577.18,577.83,577.0,577.53,1715.0,577.18,577.83,577.0,577.53,1715.0
2021-02-18 12:00:00,576.83,576.91,576.09,576.69,2083.0,576.83,576.91,576.09,576.69,2083.0
2021-02-18 12:05:00,576.55,577.0,576.05,577.0,1300.0,576.55,577.0,576.05,577.0,1300.0
2021-02-18 12:10:00,577.55,577.82,577.49,577.49,321.0,577.55,577.82,577.49,577.49,321.0
2021-02-18 12:15:00,577.69,578.72,577.69,578.61,2047.0,577.69,578.72,577.69,578.61,2047.0
2021-02-18 12:20:00,578.77,579.25,578.68,578.96,2499.0,578.77,579.25,578.68,578.96,2499.0
2021-02-18 12:25:00,578.91,579.05,578.0,578.81,1700.0,578.91,579.05,578.0,578.81,1700.0
2021-02-18 12:30:00,578.53,578.53,577.98,578.34,900.0,578.53,578.53,577.98,578.34,900.0
2021-02-18 12:35:00,578.3,578.49,578.27,578.49,500.0,578.3,578.49,578.27,578.49,500.0
2021-02-18 12:40:00,578.6,578.88,578.31,578.5,4038.0,578.6,578.88,578.31,578.5,4038.0
2021-02-18 12:45:00,578.42,578.42,577.9,577.94,7607.0,578.42,578.42,577.9,577.94,7607.0
2021-02-18 12:50:00,578.11,578.11,576.88,577.02,603.0,578.11,578.11,576.88,577.02,603.0
2021-02-18 12:55:00,577.11,577.62,577.0,577.57,3848.0,577.11,577.62,577.0,577.57,3848.0
2021-02-18 13:00:00,577.28,577.29,576.51,577.25,2200.0,577.28,577.29,576.51,577.25,2200.0
2021-02-18 13:05:00,577.12,577.41,576.72,576.94,3053.0,577.12,577.41,576.72,576.94,3053.0
2021-02-18 13:10:00,576.8,577.06,576.19,577.06,1800.0,576.8,577.06,576.19,577.06,1800.0
2021-02-18 13:15:00,577.15,577.38,576.55,577.38,3200.0,577.15,577.38,576.55,577.38,3200.0
2021-02-18 13:20:00,577.38,577.88,577.21,577.25,15957.0,577.38,577.88,577.21,577.25,15957.0
2021-02-18 13:25:00,577.25,577.73,577.08,577.24,10598.0,577.25,577.73,577.08,577.24,10598.0
2021-02-18 13:30:00,577.14,577.75,576.84,577.56,5254.0,577.14,577.75,576.84,577.56,5254.0
2021-02-18 13:35:00,577.82,577.82,576.84,576.84,5010.0,577.82,577.82,576.84,576.84,5010.0
2021-02-18 13:40:00,576.84,577.23,576.49,576.5,5521.0,576.84,577.23,576.49,576.5,5521.0
2021-02-18 13:45:00,576.8,577.53,576.8,577.33,2456.0,576.8,577.53,576.8,577.33,2456.0
2021-02-18 13:50:00,577.43,577.58,577.31,577.45,2742.0,577.43,577.58,577.31,577.45,2742.0
2021-02-18 13:55:00,577.44,577.46,577.21,577.21,1096.0,577.44,577.46,577.21,577.21,1096.0
2021-02-18 14:00:00,577.35,577.72,576.84,577.63,3795.0,577.35,577.72,576.84,577.63,3795.0
2021-02-18 14:05:00,577.95,578.12,577.59,577.59,1700.0,577.95,578.12,577.59,577.59,1700.0
2021-02-18 14:10:00,577.55,578.11,577.55,578.11,3298.0,577.55,578.11,577.55,578.11,3298.0
2021-02-18 14:15:00,578.23,578.32,577.85,577.89,1286.0,578.23,578.32,577.85,577.89,1286.0
2021-02-18 14:20:00,577.8,578.11,577.41,577.84,7440.0,577.8,578.11,577.41,577.84,7440.0
2021-02-18 14:25:00,577.72,577.96,576.81,577.4,5755.0,577.72,577.96,576.81,577.4,5755.0
2021-02-18 14:30:00,577.84,577.86,577.24,577.38,5824.0,577.84,577.86,577.24,577.38,5824.0
2021-02-18 14:35:00,576.97,578.08,576.97,577.64,3184.0,576.97,578.08,576.97,577.64,3184.0
2021-02-18 14:40:00,577.78,577.79,576.85,576.86,2567.0,577.78,577.79,576.85,576.86,2567.0
2021-02-18 14:45:00,577.05,577.25,576.63,576.98,6197.0,577.05,577.25,576.63,576.98,6197.0
2021-02-18 14:50:00,577.0,577.16,576.4,577.1,2437.0,577.0,577.16,576.4,577.1,2437.0
2021-02-18 14:55:00,577.02,577.79,577.02,577.78,3776.0,577.02,577.79,577.02,577.78,3776.0
2021-02-18 15:00:00,577.66,577.98,577.57,577.59,9242.0,577.66,577.98,577.57,577.59,9242.0
2021-02-18 15:05:00,577.65,577.83,577.35,577.77,12847.0,577.65,577.83,577.35,577.77,12847.0
2021-02-18 15:10:00,577.77,577.77,577.11,577.5,9332.0,577.77,577.77,577.11,577.5,9332.0
2021-02-18 15:15:00,577.42,577.57,576.74,576.95,4251.0,577.42,577.57,576.74,576.95,4251.0
2021-02-18 15:20:00,577.16,577.38,576.88,576.88,7490.0,577.16,577.38,576.88,576.88,7490.0
2021-02-18 15:25:00,577.33,577.49,576.53,576.67,10359.0,577.33,577.49,576.53,576.67,10359.0
2021-02-18 15:30:00,576.54,577.86,576.51,577.73,11153.0,576.54,577.86,576.51,577.73,11153.0
2021-02-18 15:35:00,577.73,578.33,577.69,577.86,7492.0,577.73,578.33,577.69,577.86,7492.0
2021-02-18 15:40:00,577.99,578.0,577.43,577.75,7277.0,577.99,578.0,577.43,577.75,7277.0
2021-02-18 15:45:00,577.6,578.07,576.88,577.03,13529.0,577.6,578.07,576.88,577.03,13529.0
2021-02-18 15:50:00,577.35,577.72,576.27,577.28,19929.0,577.35,577.72,576.27,577.28,19929.0
2021-02-18 15:55:00,577.27,577.27,575.3,575.59,26352.0,577.27,577.27,575.3,575.59,26352.0
2021-02-19 09:30:00,577.16,578.09,576.25,578.08,41048.0,577.16,578.09,576.25,578.08,41048.0
2021-02-19 09:35:00,578.8,579.96,576.93,578.95,7208.0,578.8,579.96,576.93,578.95,7208.0
2021-02-19 09:40:00,579.31,579.71,577.63,579.04,2853.0,579.31,579.71,577.63,579.04,2853.0
2021-02-19 09:45:00,578.62,579.07,577.58,578.63,2997.0,578.62,579.07,577.58,578.63,2997.0
2021-02-19 09:50:00,578.61,579.61,577.86,579.38,4783.0,578.61,579.61,577.86,579.38,4783.0
2021-02-19 09:55:00,578.73,579.02,577.22,577.22,4596.0,578.73,579.02,577.22,577.22,4596.0
2021-02-19 10:00:00,577.16,578.27,576.81,577.26,7777.0,577.16,578.27,576.81,577.26,7777.0
2021-02-19 10:05:00,577.25,578.52,576.81,578.02,5393.0,577.25,578.52,576.81,578.02,5393.0
2021-02-19 10:10:00,577.72,578.21,576.96,577.88,8641.0,577.72,578.21,576.96,577.88,8641.0
2021-02-19 10:15:00,577.87,578.53,577.7,578.13,4276.0,577.87,578.53,577.7,578.13,4276.0
2021-02-19 10:20:00,578.26,578.94,577.59,578.94,3129.0,578.26,578.94,577.59,578.94,3129.0
2021-02-19 10:25:00,578.73,579.06,578.02,578.41,5881.0,578.73,579.06,578.02,578.41,5881.0
2021-02-19 10:30:00,578.92,578.94,578.1,578.51,2281.0,578.92,578.94,578.1,578.51,2281.0
2021-02-19 10:35:00,578.99,579.82,578.99,579.63,2828.0,578.99,579.82,578.99,579.63,2828.0
2021-02-19 10:40:00,579.93,579.93,579.11,579.72,6833.0,579.93,579.93,579.11,579.72,6833.0
2021-02-19 10:45:00,579.6,579.65,579.2,579.43,1600.0,579.6,579.65,579.2,579.43,1600.0
2021-02-19 10:50:00,579.57,580.16,579.37,579.72,9202.0,579.57,580.16,579.37,579.72,9202.0
2021-02-19 10:55:00,579.95,580.66,579.7,580.39,7398.0,579.95,580.66,579.7,580.39,7398.0
2021-02-19 11:00:00,580.6,581.28,580.3,581.28,23876.0,580.6,581.28,580.3,581.28,23876.0
2021-02-19 11:05:00,581.27,581.94,581.21,581.82,8637.0,581.27,581.94,581.21,581.82,8637.0
2021-02-19 11:10:00,582.0,582.11,581.32,581.52,5432.0,582.0,582.11,581.32,581.52,5432.0
2021-02-19 11:15:00,581.26,581.51,580.16,580.21,6943.0,581.26,581.51,580.16,580.21,6943.0
2021-02-19 11:20:00,580.39,581.26,580.39,581.24,3950.0,580.39,581.26,580.39,581.24,3950.0
2021-02-19 11:25:00,581.57,581.59,581.04,581.21,1646.0,581.57,581.59,581.04,581.21,1646.0
2021-02-19 11:30:00,581.25,581.53,581.02,581.37,2652.0,581.25,581.53,581.02,581.37,2652.0
2021-02-19 11:35:00,581.4,581.54,581.13,581.36,1600.0,581.4,581.54,581.13,581.36,1600.0
2021-02-19 11:40:00,581.41,581.81,581.19,581.49,3839.0,581.41,581.81,581.19,581.49,3839.0
2021-02-19 11:45:00,581.32,581.43,580.3,580.3,3228.0,581.32,581.43,580.3,580.3,3228.0
2021-02-19 11:50:00,580.5,580.94,580.16,580.61,4247.0,580.5,580.94,580.16,580.61,4247.0
2021-02-19 11:55:00,580.3,580.48,579.45,579.77,11553.0,580.3,580.48,579.45,579.77,11553.0
2021-02-19 12:00:00,579.79,580.06,578.64,578.89,5046.0,579.79,580.06,578.64,578.89,5046.0
2021-02-19 12:05:00,579.0,579.0,578.0,578.0,4076.0,579.0,579.0,578.0,578.0,4076.0
2021-02-19 12:10:00,578.07,578.21,577.63,578.2,1999.0,578.07,578.21,577.63,578.2,1999.0
2021-02-19 12:15:00,578.61,578.61,577.27,577.33,3247.0,578.61,578.61,577.27,577.33,3247.0
2021-02-19 12:20:00,577.25,577.59,576.56,576.56,3159.0,577.25,577.59,576.56,576.56,3159.0
2021-02-19 12:25:00,576.51,577.11,576.37,576.91,6490.0,576.51,577.11,576.37,576.91,6490.0
2021-02-19 12:30:00,576.71,577.23,575.72,575.73,6208.0,576.71,577.23,575.72,575.73,6208.0
2021-02-19 12:35:00,575.63,576.48,575.59,575.82,4979.0,575.63,576.48,575.59,575.82,4979.0
2021-02-19 12:40:00,575.54,575.65,575.0,575.62,4277.0,575.54,575.65,575.0,575.62,4277.0
2021-02-19 12:45:00,575.49,575.63,574.71,574.72,3021.0,575.49,575.63,574.71,574.72,3021.0
2021-02-19 12:50:00,574.28,574.6,573.32,573.45,3919.0,574.28,574.6,573.32,573.45,3919.0
2021-02-19 12:55:00,573.64,575.01,573.43,575.01,6885.0,573.64,575.01,573.43,575.01,6885.0
2021-02-19 13:00:00,574.93,575.08,574.09,574.61,4698.0,574.93,575.08,574.09,574.61,4698.0
2021-02-19 13:05:00,574.77,575.09,573.5,573.5,8459.0,574.77,575.09,573.5,573.5,8459.0
2021-02-19 13:10:00,573.11,574.54,572.94,573.82,5472.0,573.11,574.54,572.94,573.82,5472.0
2021-02-19 13:15:00,573.68,574.77,573.48,574.53,3000.0,573.68,574.77,573.48,574.53,3000.0
2021-02-19 13:20:00,574.39,575.19,574.36,575.19,3119.0,574.39,575.19,574.36,575.19,3119.0
2021-02-19 13:25:00,575.42,576.02,575.41,575.6,2742.0,575.42,576.02,575.41,575.6,2742.0
2021-02-19 13:30:00,575.88,575.98,575.29,575.35,2100.0,575.88,575.98,575.29,575.35,2100.0
2021-02-19 13:35:00,575.32,575.8,575.02,575.73,3602.0,575.32,575.8,575.02,575.73,3602.0
2021-02-19 13:40:00,575.63,576.34,575.63,576.3,1502.0,575.63,576.34,575.63,576.3,1502.0
2021-02-19 13:45:00,576.37,576.55,575.99,576.02,3392.0,576.37,576.55,575.99,576.02,3392.0
2021-02-19 13:50:00,575.58,575.69,574.17,574.88,6515.0,575.58,575.69,574.17,574.88,6515.0
2021-02-19 13:55:00,574.97,575.21,574.78,575.11,4113.0,574.97,575.21,574.78,575.11,4113.0
2021-02-19 14:00:00,575.21,575.55,574.97,574.98,3300.0,575.21,575.55,574.97,574.98,3300.0
2021-02-19 14:05:00,575.17,575.52,575.17,575.46,2100.0,575.17,575.52,575.17,575.46,2100.0
2021-02-19 14:10:00,575.55,575.73,574.8,574.96,25536.0,575.55,575.73,574.8,574.96,25536.0
2021-02-19 14:15:00,574.77,575.51,574.77,575.23,3241.0,574.77,575.51,574.77,575.23,3241.0
2021-02-19 14:20:00,574.83,574.83,574.0,574.09,3410.0,574.83,574.83,574.0,574.09,3410.0
2021-02-19 14:25:00,574.17,574.33,572.99,573.09,5704.0,574.17,574.33,572.99,573.09,5704.0
2021-02-19 14:30:00,573.33,573.42,572.27,572.58,31639.0,573.33,573.42,572.27,572.58,31639.0
2021-02-19 14:35:00,572.6,572.6,570.0,570.22,66071.0,572.6,572.6,570.0,570.22,66071.0
2021-02-19 14:40:00,570.11,572.26,570.05,570.6,60021.0,570.11,572.26,570.05,570.6,60021.0
2021-02-19 14:45:00,570.64,570.8,567.37,567.52,72864.0,570.64,570.8,567.37,567.52,72864.0
2021-02-19 14:50:00,567.39,569.4,565.93,568.42,65143.0,567.39,569.4,565.93,568.42,65143.0
2021-02-19 14:55:00,568.7,568.98,563.12,563.21,128673.0,568.7,568.98,563.12,563.21,128673.0
2021-02-19 15:00:00,563.3,566.3,562.22,562.54,109440.0,563.3,566.3,562.22,562.54,109440.0
2021-02-19 15:05:00,562.73,562.99,560.0,560.29,99527.0,562.73,562.99,560.0,560.29,99527.0
2021-02-19 15:10:00,560.04,560.88,559.08,559.73,77092.0,560.04,560.88,559.08,559.73,77092.0
2021-02-19 15:15:00,559.73,560.49,559.58,560.1,34045.0,559.73,560.49,559.58,560.1,34045.0
2021-02-19 15:20:00,560.08,565.96,559.99,564.82,34375.0,560.08,565.96,559.99,564.82,34375.0
2021-02-19 15:25:00,564.86,567.32,564.33,566.95,51109.0,564.86,567.32,564.33,566.95,51109.0
2021-02-19 15:30:00,566.8,567.49,566.36,567.31,7385.0,566.8,567.49,566.36,567.31,7385.0
2021-02-19 15:35:00,567.23,569.96,567.23,569.76,18070.0,567.23,569.96,567.23,569.76,18070.0
2021-02-19 15:40:00,569.86,570.55,569.61,569.9,17149.0,569.86,570.55,569.61,569.9,17149.0
2021-02-19 15:45:00,570.08,570.59,569.76,569.99,16183.0,570.08,570.59,569.76,569.99,16183.0
2021-02-19 15:50:00,570.05,570.71,569.56,570.43,26022.0,570.05,570.71,569.56,570.43,26022.0
2021-02-19 15:55:00,570.46,571.42,569.84,571.31,53917.0,570.46,571.42,569.84,571.31,53917.0
2021-02-22 09:30:00,566.03,566.03,559.52,560.41,32779.0,566.03,566.03,559.52,560.41,32779.0
2021-02-22 09:35:00,560.98,562.8,557.93,562.06,10216.0,560.98,562.8,557.93,562.06,10216.0
2021-02-22 09:40:00,561.79,561.79,557.62,558.74,11948.0,561.79,561.79,557.62,558.74,11948.0
2021-02-22 09:45:00,559.1,560.23,558.9,559.7,7950.0,559.1,560.23,558.9,559.7,7950.0
2021-02-22 09:50:00,559.87,562.74,558.4,560.59,8919.0,559.87,562.74,558.4,560.59,8919.0
2021-02-22 09:55:00,560.99,562.9,560.99,561.31,4775.0,560.99,562.9,560.99,561.31,4775.0
2021-02-22 10:00:00,561.46,564.01,561.41,564.01,4183.0,561.46,564.01,561.41,564.01,4183.0
2021-02-22 10:05:00,563.77,563.77,561.73,562.71,6061.0,563.77,563.77,561.73,562.71,6061.0
2021-02-22 10:10:00,562.63,563.51,562.57,563.16,4297.0,562.63,563.51,562.57,563.16,4297.0
2021-02-22 10:15:00,562.95,562.95,559.82,559.89,6952.0,562.95,562.95,559.82,559.89,6952.0
2021-02-22 10:20:00,560.75,560.91,558.0,558.0,8030.0,560.75,560.91,558.0,558.0,8030.0
2021-02-22 10:25:00,558.46,559.02,557.24,557.57,9177.0,558.46,559.02,557.24,557.57,9177.0
2021-02-22 10:30:00,557.9,557.91,554.32,554.95,13616.0,557.9,557.91,554.32,554.95,13616.0
2021-02-22 10:35:00,554.88,555.47,553.18,553.94,20887.0,554.88,555.47,553.18,553.94,20887.0
2021-02-22 10:40:00,553.59,555.98,552.5,555.98,13452.0,553.59,555.98,552.5,555.98,13452.0
2021-02-22 10:45:00,555.35,557.66,555.34,557.66,5580.0,555.35,557.66,555.34,557.66,5580.0
2021-02-22 10:50:00,557.66,557.97,555.18,555.59,4915.0,557.66,557.97,555.18,555.59,4915.0
2021-02-22 10:55:00,555.48,555.77,553.27,554.43,4878.0,555.48,555.77,553.27,554.43,4878.0
2021-02-22 11:00:00,554.56,555.0,553.0,553.0,5646.0,554.56,555.0,553.0,553.0,5646.0
2021-02-22 11:05:00,553.19,554.52,552.89,553.21,5401.0,553.19,554.52,552.89,553.21,5401.0
2021-02-22 11:10:00,553.2,554.75,552.69,554.75,7221.0,553.2,554.75,552.69,554.75,7221.0
2021-02-22 11:15:00,554.48,555.67,553.85,555.67,2654.0,554.48,555.67,553.85,555.67,2654.0
2021-02-22 11:20:00,555.24,556.04,555.24,555.62,3411.0,555.24,556.04,555.24,555.62,3411.0
2021-02-22 11:25:00,555.74,555.74,554.7,554.7,3791.0,555.74,555.74,554.7,554.7,3791.0
2021-02-22 11:30:00,554.44,554.87,554.15,554.44,5550.0,554.44,554.87,554.15,554.44,5550.0
2021-02-22 11:35:00,554.61,555.51,554.49,555.13,3964.0,554.61,555.51,554.49,555.13,3964.0
2021-02-22 11:40:00,555.31,555.48,554.17,554.57,6654.0,555.31,555.48,554.17,554.57,6654.0
2021-02-22 11:45:00,554.24,554.65,552.55,552.77,4464.0,554.24,554.65,552.55,552.77,4464.0
2021-02-22 11:50:00,552.8,553.19,551.62,551.82,6308.0,552.8,553.19,551.62,551.82,6308.0
2021-02-22 11:55:00,551.72,553.3,551.72,552.92,3400.0,551.72,553.3,551.72,552.92,3400.0
2021-02-22 12:00:00,552.89,553.36,552.64,553.15,15098.0,552.89,553.36,552.64,553.15,15098.0
2021-02-22 12:05:00,553.23,553.51,552.65,552.65,4085.0,553.23,553.51,552.65,552.65,4085.0
2021-02-22 12:10:00,552.48,552.75,551.98,552.04,7950.0,552.48,552.75,551.98,552.04,7950.0
2021-02-22 12:15:00,551.74,552.88,551.74,552.32,4785.0,551.74,552.88,551.74,552.32,4785.0
2021-02-22 12:20:00,552.45,552.66,552.14,552.25,3357.0,552.45,552.66,552.14,552.25,3357.0
2021-02-22 12:25:00,552.29,553.0,552.28,552.54,2802.0,552.29,553.0,552.28,552.54,2802.0
2021-02-22 12:30:00,552.4,553.35,552.31,553.35,3100.0,552.4,553.35,552.31,553.35,3100.0
2021-02-22 12:35:00,553.93,555.02,553.92,554.66,5330.0,553.93,555.02,553.92,554.66,5330.0
2021-02-22 12:40:00,555.01,555.72,554.99,555.51,3917.0,555.01,555.72,554.99,555.51,3917.0
2021-02-22 12:45:00,555.9,556.28,555.65,556.28,2410.0,555.9,556.28,555.65,556.28,2410.0
2021-02-22 12:50:00,556.53,556.99,556.53,556.79,2300.0,556.53,556.99,556.53,556.79,2300.0
2021-02-22 12:55:00,556.59,556.83,556.15,556.75,2845.0,556.59,556.83,556.15,556.75,2845.0
2021-02-22 13:00:00,556.54,556.68,555.44,555.49,3910.0,556.54,556.68,555.44,555.49,3910.0
2021-02-22 13:05:00,555.38,555.88,555.37,555.88,3064.0,555.38,555.88,555.37,555.88,3064.0
2021-02-22 13:10:00,556.02,556.67,556.02,556.67,2843.0,556.02,556.67,556.02,556.67,2843.0
2021-02-22 13:15:00,556.43,556.63,556.29,556.63,2340.0,556.43,556.63,556.29,556.63,2340.0
2021-02-22 13:20:00,556.6,558.32,556.59,558.32,7487.0,556.6,558.32,556.59,558.32,7487.0
2021-02-22 13:25:00,558.27,558.27,557.7,558.16,3497.0,558.27,558.27,557.7,558.16,3497.0
2021-02-22 13:30:00,558.05,558.14,557.58,558.01,2745.0,558.05,558.14,557.58,558.01,2745.0
2021-02-22 13:35:00,558.14,558.58,558.14,558.18,2552.0,558.14,558.58,558.14,558.18,2552.0
2021-02-22 13:40:00,558.48,558.63,557.9,558.05,3443.0,558.48,558.63,557.9,558.05,3443.0
2021-02-22 13:45:00,557.9,557.97,557.41,557.41,3438.0,557.9,557.97,557.41,557.41,3438.0
2021-02-22 13:50:00,557.44,557.68,556.64,557.28,3278.0,557.44,557.68,556.64,557.28,3278.0
2021-02-22 13:55:00,557.49,557.8,557.33,557.65,2161.0,557.49,557.8,557.33,557.65,2161.0
2021-02-22 14:00:00,557.73,557.73,557.17,557.17,2327.0,557.73,557.73,557.17,557.17,2327.0
2021-02-22 14:05:00,557.09,557.45,557.08,557.35,1461.0,557.09,557.45,557.08,557.35,1461.0
2021-02-22 14:10:00,557.09,557.09,556.43,556.59,2248.0,557.09,557.09,556.43,556.59,2248.0
2021-02-22 14:15:00,556.73,557.51,556.72,557.11,2100.0,556.73,557.51,556.72,557.11,2100.0
2021-02-22 14:20:00,557.04,557.04,556.43,556.5,1200.0,557.04,557.04,556.43,556.5,1200.0
2021-02-22 14:25:00,556.72,557.43,556.71,557.25,3066.0,556.72,557.43,556.71,557.25,3066.0
2021-02-22 14:30:00,556.95,557.98,556.95,557.81,3229.0,556.95,557.98,556.95,557.81,3229.0
2021-02-22 14:35:00,557.85,558.15,556.96,557.19,4717.0,557.85,558.15,556.96,557.19,4717.0
2021-02-22 14:40:00,557.11,557.2,556.53,556.99,2539.0,557.11,557.2,556.53,556.99,2539.0
2021-02-22 14:45:00,557.0,557.12,556.42,556.63,2517.0,557.0,557.12,556.42,556.63,2517.0
2021-02-22 14:50:00,556.65,557.12,556.09,556.27,11785.0,556.65,557.12,556.09,556.27,11785.0
2021-02-22 14:55:00,556.39,556.54,556.0,556.09,5607.0,556.39,556.54,556.0,556.09,5607.0
2021-02-22 15:00:00,556.09,556.09,555.0,555.0,5240.0,556.09,556.09,555.0,555.0,5240.0
2021-02-22 15:05:00,554.99,555.32,554.65,554.65,7243.0,554.99,555.32,554.65,554.65,7243.0
2021-02-22 15:10:00,554.92,555.0,553.49,553.87,4723.0,554.92,555.0,553.49,553.87,4723.0
2021-02-22 15:15:00,553.96,554.92,553.88,554.62,6416.0,553.96,554.92,553.88,554.62,6416.0
2021-02-22 15:20:00,554.63,554.88,553.48,553.53,3737.0,554.63,554.88,553.48,553.53,3737.0
2021-02-22 15:25:00,553.41,553.71,552.27,552.51,6905.0,553.41,553.71,552.27,552.51,6905.0
2021-02-22 15:30:00,552.46,553.24,552.0,552.0,7060.0,552.46,553.24,552.0,552.0,7060.0
2021-02-22 15:35:00,551.83,552.75,551.5,552.19,8180.0,551.83,552.75,551.5,552.19,8180.0
2021-02-22 15:40:00,552.28,552.33,551.0,551.26,14750.0,552.28,552.33,551.0,551.26,14750.0
2021-02-22 15:45:00,551.28,551.72,550.87,550.87,13512.0,551.28,551.72,550.87,550.87,13512.0
2021-02-22 15:50:00,550.65,552.47,550.22,550.7,21123.0,550.65,552.47,550.22,550.7,21123.0
2021-02-22 15:55:00,550.76,551.67,549.78,550.67,41593.0,550.76,551.67,549.78,550.67,41593.0
2021-02-23 09:30:00,539.34,539.38,532.14,532.69,55276.0,539.34,539.38,532.14,532.69,55276.0
2021-02-23 09:35:00,532.39,535.66,531.19,531.19,20675.0,532.39,535.66,531.19,531.19,20675.0
2021-02-23 09:40:00,531.08,531.34,526.83,527.53,26721.0,531.08,531.34,526.83,527.53,26721.0
2021-02-23 09:45:00,527.32,528.46,524.41,524.87,43977.0,527.32,528.46,524.41,524.87,43977.0
2021-02-23 09:50:00,524.69,534.31,524.59,534.15,17162.0,524.69,534.31,524.59,534.15,17162.0
2021-02-23 09:55:00,533.12,536.38,533.12,535.23,18335.0,533.12,536.38,533.12,535.23,18335.0
2021-02-23 10:00:00,535.26,537.29,534.62,537.08,16174.0,535.26,537.29,534.62,537.08,16174.0
2021-02-23 10:05:00,537.11,538.72,533.36,538.45,26384.0,537.11,538.72,533.36,538.45,26384.0
2021-02-23 10:10:00,538.68,540.64,538.05,538.05,38188.0,538.68,540.64,538.05,538.05,38188.0
2021-02-23 10:15:00,537.9,539.55,537.42,539.26,12580.0,537.9,539.55,537.42,539.26,12580.0
2021-02-23 10:20:00,539.27,544.3,539.06,543.25,28237.0,539.27,544.3,539.06,543.25,28237.0
2021-02-23 10:25:00,543.1,544.52,542.48,544.32,6265.0,543.1,544.52,542.48,544.32,6265.0
2021-02-23 10:30:00,543.73,544.15,542.06,543.18,8085.0,543.73,544.15,542.06,543.18,8085.0
2021-02-23 10:35:00,542.71,545.76,541.88,545.72,13109.0,542.71,545.76,541.88,545.72,13109.0
2021-02-23 10:40:00,545.97,547.4,544.12,546.93,4921.0,545.97,547.4,544.12,546.93,4921.0
2021-02-23 10:45:00,546.52,549.53,546.52,549.51,11991.0,546.52,549.53,546.52,549.51,11991.0
2021-02-23 10:50:00,550.0,550.99,548.4,550.76,12763.0,550.0,550.99,548.4,550.76,12763.0
2021-02-23 10:55:00,550.73,550.73,547.53,548.36,4650.0,550.73,550.73,547.53,548.36,4650.0
2021-02-23 11:00:00,548.56,550.74,547.54,550.46,4025.0,548.56,550.74,547.54,550.46,4025.0
2021-02-23 11:05:00,550.05,550.3,548.23,549.21,5682.0,550.05,550.3,548.23,549.21,5682.0
2021-02-23 11:10:00,549.0,550.63,548.6,549.87,8256.0,549.0,550.63,548.6,549.87,8256.0
2021-02-23 11:15:00,550.31,551.02,547.5,548.01,6974.0,550.31,551.02,547.5,548.01,6974.0
2021-02-23 11:20:00,547.2,547.87,545.91,546.71,11130.0,547.2,547.87,545.91,546.71,11130.0
2021-02-23 11:25:00,546.69,546.69,545.04,546.19,12505.0,546.69,546.69,545.04,546.19,12505.0
2021-02-23 11:30:00,545.9,547.6,544.92,547.6,2932.0,545.9,547.6,544.92,547.6,2932.0
2021-02-23 11:35:00,547.64,547.92,545.63,545.81,4396.0,547.64,547.92,545.63,545.81,4396.0
2021-02-23 11:40:00,545.65,545.67,544.47,544.81,7918.0,545.65,545.67,544.47,544.81,7918.0
2021-02-23 11:45:00,544.98,545.14,543.94,544.54,6789.0,544.98,545.14,543.94,544.54,6789.0
2021-02-23 11:50:00,544.38,545.21,543.18,545.09,5117.0,544.38,545.21,543.18,545.09,5117.0
2021-02-23 11:55:00,545.08,545.08,542.69,542.69,4773.0,545.08,545.08,542.69,542.69,4773.0
2021-02-23 12:00:00,542.18,542.33,540.05,540.4,12108.0,542.18,542.33,540.05,540.4,12108.0
2021-02-23 12:05:00,540.4,540.91,539.69,540.26,10403.0,540.4,540.91,539.69,540.26,10403.0
2021-02-23 12:10:00,540.0,540.56,539.0,539.62,10781.0,540.0,540.56,539.0,539.62,10781.0
2021-02-23 12:15:00,539.54,541.08,539.18,540.4,14373.0,539.54,541.08,539.18,540.4,14373.0
2021-02-23 12:20:00,540.35,541.14,539.61,541.05,9607.0,540.35,541.14,539.61,541.05,9607.0
2021-02-23 12:25:00,541.4,542.0,541.37,541.73,1900.0,541.4,542.0,541.37,541.73,1900.0
2021-02-23 12:30:00,541.53,542.81,541.22,541.22,3035.0,541.53,542.81,541.22,541.22,3035.0
2021-02-23 12:35:00,540.52,540.53,539.75,540.15,8989.0,540.52,540.53,539.75,540.15,8989.0
2021-02-23 12:40:00,540.25,540.35,538.79,538.81,5367.0,540.25,540.35,538.79,538.81,5367.0
2021-02-23 12:45:00,538.47,538.56,537.57,538.38,4365.0,538.47,538.56,537.57,538.38,4365.0
2021-02-23 12:50:00,538.0,540.08,536.82,540.08,5488.0,538.0,540.08,536.82,540.08,5488.0
2021-02-23 12:55:00,539.94,540.2,537.96,538.15,6210.0,539.94,540.2,537.96,538.15,6210.0
2021-02-23 13:00:00,537.75,540.16,537.14,539.88,5730.0,537.75,540.16,537.14,539.88,5730.0
2021-02-23 13:05:00,539.31,539.96,539.06,539.74,2720.0,539.31,539.96,539.06,539.74,2720.0
2021-02-23 13:10:00,539.4,541.1,538.93,541.1,3599.0,539.4,541.1,538.93,541.1,3599.0
2021-02-23 13:15:00,540.99,541.38,540.35,540.55,11151.0,540.99,541.38,540.35,540.55,11151.0
2021-02-23 13:20:00,540.19,542.68,540.19,542.65,6813.0,540.19,542.68,540.19,542.65,6813.0
2021-02-23 13:25:00,542.71,543.5,542.19,542.7,4422.0,542.71,543.5,542.19,542.7,4422.0
2021-02-23 13:30:00,542.56,543.5,541.86,543.5,5061.0,542.56,543.5,541.86,543.5,5061.0
2021-02-23 13:35:00,543.52,543.57,542.99,543.43,2978.0,543.52,543.57,542.99,543.43,2978.0
2021-02-23 13:40:00,543.37,543.37,541.51,541.6,2996.0,543.37,543.37,541.51,541.6,2996.0
2021-02-23 13:45:00,541.85,542.25,541.24,541.5,6718.0,541.85,542.25,541.24,541.5,6718.0
2021-02-23 13:50:00,541.07,541.65,540.45,541.34,2100.0,541.07,541.65,540.45,541.34,2100.0
2021-02-23 13:55:00,541.13,542.64,540.93,542.48,3782.0,541.13,542.64,540.93,542.48,3782.0
2021-02-23 14:00:00,542.2,542.88,541.84,542.51,4154.0,542.2,542.88,541.84,542.51,4154.0
2021-02-23 14:05:00,542.59,543.24,542.31,542.89,3756.0,542.59,543.24,542.31,542.89,3756.0
2021-02-23 14:10:00,542.68,543.44,542.26,542.84,5071.0,542.68,543.44,542.26,542.84,5071.0
2021-02-23 14:15:00,543.02,543.56,542.6,542.87,3664.0,543.02,543.56,542.6,542.87,3664.0
2021-02-23 14:20:00,542.75,544.28,542.75,544.15,3209.0,542.75,544.28,542.75,544.15,3209.0
2021-02-23 14:25:00,544.0,544.91,543.73,544.56,4087.0,544.0,544.91,543.73,544.56,4087.0
2021-02-23 14:30:00,544.55,545.2,543.6,543.6,8236.0,544.55,545.2,543.6,543.6,8236.0
2021-02-23 14:35:00,542.98,543.7,542.9,542.9,4312.0,542.98,543.7,542.9,542.9,4312.0
2021-02-23 14:40:00,543.07,543.97,542.82,543.64,6860.0,543.07,543.97,542.82,543.64,6860.0
2021-02-23 14:45:00,543.78,544.25,543.43,543.47,3545.0,543.78,544.25,543.43,543.47,3545.0
2021-02-23 14:50:00,543.61,545.5,543.61,545.01,4344.0,543.61,545.5,543.61,545.01,4344.0
2021-02-23 14:55:00,544.97,545.22,544.39,545.09,5585.0,544.97,545.22,544.39,545.09,5585.0
2021-02-23 15:00:00,545.33,546.13,544.81,546.13,5201.0,545.33,546.13,544.81,546.13,5201.0
2021-02-23 15:05:00,545.85,548.32,545.79,548.21,5200.0,545.85,548.32,545.79,548.21,5200.0
2021-02-23 15:10:00,548.27,549.25,547.35,549.22,18570.0,548.27,549.25,547.35,549.22,18570.0
2021-02-23 15:15:00,549.03,550.49,549.03,550.49,4895.0,549.03,550.49,549.03,550.49,4895.0
2021-02-23 15:20:00,551.06,551.06,549.74,550.64,9381.0,551.06,551.06,549.74,550.64,9381.0
2021-02-23 15:25:00,550.74,552.68,550.4,552.68,10064.0,550.74,552.68,550.4,552.68,10064.0
2021-02-23 15:30:00,552.69,552.76,551.77,552.14,21666.0,552.69,552.76,551.77,552.14,21666.0
2021-02-23 15:35:00,551.98,553.28,551.83,553.05,15644.0,551.98,553.28,551.83,553.05,15644.0
2021-02-23 15:40:00,553.13,553.8,551.86,552.11,16573.0,553.13,553.8,551.86,552.11,16573.0
2021-02-23 15:45:00,552.26,552.68,551.82,551.97,14200.0,552.26,552.68,551.82,551.97,14200.0
2021-02-23 15:50:00,552.16,552.2,550.82,551.95,28319.0,552.16,552.2,550.82,551.95,28319.0
2021-02-23 15:55:00,552.04,552.6,550.77,551.59,49088.0,552.04,552.6,550.77,551.59,49088.0
2021-02-24 09:30:00,545.5,549.01,544.07,544.3,34034.0,545.5,549.01,544.07,544.3,34034.0
2021-02-24 09:35:00,543.87,544.67,541.21,544.67,5572.0,543.87,544.67,541.21,544.67,5572.0
2021-02-24 09:40:00,544.5,544.5,541.14,541.85,8083.0,544.5,544.5,541.14,541.85,8083.0
2021-02-24 09:45:00,541.41,545.84,541.41,544.39,6964.0,541.41,545.84,541.41,544.39,6964.0
2021-02-24 09:50:00,544.91,546.22,543.92,545.61,3945.0,544.91,546.22,543.92,545.61,3945.0
2021-02-24 09:55:00,544.42,545.2,541.46,544.01,9857.0,544.42,545.2,541.46,544.01,9857.0
2021-02-24 10:00:00,543.54,543.88,539.73,540.4,9327.0,543.54,543.88,539.73,540.4,9327.0
2021-02-24 10:05:00,539.0,541.09,538.93,540.0,5814.0,539.0,541.09,538.93,540.0,5814.0
2021-02-24 10:10:00,539.36,541.74,539.36,540.31,3184.0,539.36,541.74,539.36,540.31,3184.0
2021-02-24 10:15:00,541.15,542.71,541.15,542.55,2481.0,541.15,542.71,541.15,542.55,2481.0
2021-02-24 10:20:00,542.29,544.53,541.45,544.52,3678.0,542.29,544.53,541.45,544.52,3678.0
2021-02-24 10:25:00,544.19,544.82,543.44,543.97,10322.0,544.19,544.82,543.44,543.97,10322.0
2021-02-24 10:30:00,543.71,544.67,542.42,544.44,3782.0,543.71,544.67,542.42,544.44,3782.0
2021-02-24 10:35:00,544.2,544.2,541.02,541.92,7962.0,544.2,544.2,541.02,541.92,7962.0
2021-02-24 10:40:00,542.85,543.44,542.34,543.28,2210.0,542.85,543.44,542.34,543.28,2210.0
2021-02-24 10:45:00,543.66,543.66,542.05,542.95,8348.0,543.66,543.66,542.05,542.95,8348.0
2021-02-24 10:50:00,542.49,543.66,541.46,543.31,5751.0,542.49,543.66,541.46,543.31,5751.0
2021-02-24 10:55:00,543.8,545.99,543.8,545.4,5044.0,543.8,545.99,543.8,545.4,5044.0
2021-02-24 11:00:00,545.41,546.02,544.77,545.96,6001.0,545.41,546.02,544.77,545.96,6001.0
2021-02-24 11:05:00,546.42,546.85,545.3,546.19,9139.0,546.42,546.85,545.3,546.19,9139.0
2021-02-24 11:10:00,546.38,548.58,546.24,548.4,5469.0,546.38,548.58,546.24,548.4,5469.0
2021-02-24 11:15:00,549.15,550.39,548.26,548.76,4838.0,549.15,550.39,548.26,548.76,4838.0
2021-02-24 11:20:00,549.14,550.45,548.95,550.44,4820.0,549.14,550.45,548.95,550.44,4820.0
2021-02-24 11:25:00,550.76,551.0,549.18,549.7,5364.0,550.76,551.0,549.18,549.7,5364.0
2021-02-24 11:30:00,550.05,550.7,549.86,550.14,6004.0,550.05,550.7,549.86,550.14,6004.0
2021-02-24 11:35:00,549.95,550.37,548.5,548.5,10131.0,549.95,550.37,548.5,548.5,10131.0
2021-02-24 11:40:00,548.45,548.91,547.07,548.06,11798.0,548.45,548.91,547.07,548.06,11798.0
2021-02-24 11:45:00,548.34,550.17,548.3,550.09,4447.0,548.34,550.17,548.3,550.09,4447.0
2021-02-24 11:50:00,550.08,550.47,549.68,550.13,5029.0,550.08,550.47,549.68,550.13,5029.0
2021-02-24 11:55:00,549.07,550.13,548.62,549.62,5660.0,549.07,550.13,548.62,549.62,5660.0
2021-02-24 12:00:00,550.14,550.72,549.89,550.55,4464.0,550.14,550.72,549.89,550.55,4464.0
2021-02-24 12:05:00,550.49,550.49,548.81,549.57,10875.0,550.49,550.49,548.81,549.57,10875.0
2021-02-24 12:10:00,549.8,550.57,549.58,550.57,4441.0,549.8,550.57,549.58,550.57,4441.0
2021-02-24 12:15:00,550.56,550.66,549.91,550.65,3445.0,550.56,550.66,549.91,550.65,3445.0
2021-02-24 12:20:00,550.52,550.72,550.26,550.72,2364.0,550.52,550.72,550.26,550.72,2364.0
2021-02-24 12:25:00,550.88,551.75,550.84,551.75,1700.0,550.88,551.75,550.84,551.75,1700.0
2021-02-24 12:30:00,551.75,552.34,551.38,552.31,5007.0,551.75,552.34,551.38,552.31,5007.0
2021-02-24 12:35:00,552.45,552.88,552.0,552.75,2426.0,552.45,552.88,552.0,552.75,2426.0
2021-02-24 12:40:00,552.63,552.97,552.48,552.48,1850.0,552.63,552.97,552.48,552.48,1850.0
2021-02-24 12:45:00,552.51,552.92,551.89,552.33,2812.0,552.51,552.92,551.89,552.33,2812.0
2021-02-24 12:50:00,552.44,552.7,551.43,551.43,3279.0,552.44,552.7,551.43,551.43,3279.0
2021-02-24 12:55:00,551.32,552.07,551.29,551.86,4154.0,551.32,552.07,551.29,551.86,4154.0
2021-02-24 13:00:00,551.42,551.42,550.53,551.1,2661.0,551.42,551.42,550.53,551.1,2661.0
2021-02-24 13:05:00,550.82,551.45,550.41,551.45,5233.0,550.82,551.45,550.41,551.45,5233.0
2021-02-24 13:10:00,551.6,552.34,551.6,552.33,1306.0,551.6,552.34,551.6,552.33,1306.0
2021-02-24 13:15:00,552.4,552.81,552.15,552.63,1785.0,552.4,552.81,552.15,552.63,1785.0
2021-02-24 13:20:00,552.41,553.41,552.41,553.41,1938.0,552.41,553.41,552.41,553.41,1938.0
2021-02-24 13:25:00,553.61,553.95,553.43,553.43,1796.0,553.61,553.95,553.43,553.43,1796.0
2021-02-24 13:30:00,553.28,553.95,553.25,553.46,1600.0,553.28,553.95,553.25,553.46,1600.0
2021-02-24 13:35:00,553.6,553.6,552.9,553.06,975.0,553.6,553.6,552.9,553.06,975.0
2021-02-24 13:40:00,552.78,552.91,552.18,552.75,5574.0,552.78,552.91,552.18,552.75,5574.0
2021-02-24 13:45:00,552.57,553.05,551.59,552.06,3421.0,552.57,553.05,551.59,552.06,3421.0
2021-02-24 13:50:00,552.13,552.7,551.5,551.5,4330.0,552.13,552.7,551.5,551.5,4330.0
2021-02-24 13:55:00,551.79,552.2,551.79,552.0,2530.0,551.79,552.2,551.79,552.0,2530.0
2021-02-24 14:00:00,551.71,552.0,551.48,551.48,1842.0,551.71,552.0,551.48,551.48,1842.0
2021-02-24 14:05:00,550.36,550.69,550.14,550.67,2833.0,550.36,550.69,550.14,550.67,2833.0
2021-02-24 14:10:00,550.67,550.94,549.53,549.97,2786.0,550.67,550.94,549.53,549.97,2786.0
2021-02-24 14:15:00,550.16,551.33,549.96,551.33,2700.0,550.16,551.33,549.96,551.33,2700.0
2021-02-24 14:20:00,551.92,552.3,551.22,551.88,4566.0,551.92,552.3,551.22,551.88,4566.0
2021-02-24 14:25:00,551.99,553.92,551.99,553.92,5041.0,551.99,553.92,551.99,553.92,5041.0
2021-02-24 14:30:00,553.79,554.2,552.63,553.09,2771.0,553.79,554.2,552.63,553.09,2771.0
2021-02-24 14:35:00,552.97,553.04,552.63,552.81,2115.0,552.97,553.04,552.63,552.81,2115.0
2021-02-24 14:40:00,552.93,553.07,552.17,552.32,3996.0,552.93,553.07,552.17,552.32,3996.0
2021-02-24 14:45:00,552.17,552.17,550.24,550.24,5252.0,552.17,552.17,550.24,550.24,5252.0
2021-02-24 14:50:00,550.06,550.88,549.71,550.36,7674.0,550.06,550.88,549.71,550.36,7674.0
2021-02-24 14:55:00,549.95,550.7,549.91,550.48,3321.0,549.95,550.7,549.91,550.48,3321.0
2021-02-24 15:00:00,550.74,551.86,550.71,550.71,4234.0,550.74,551.86,550.71,550.71,4234.0
2021-02-24 15:05:00,550.99,551.66,550.77,551.47,4446.0,550.99,551.66,550.77,551.47,4446.0
2021-02-24 15:10:00,551.23,551.37,550.63,550.98,8401.0,551.23,551.37,550.63,550.98,8401.0
2021-02-24 15:15:00,550.98,551.42,550.64,550.77,17299.0,550.98,551.42,550.64,550.77,17299.0
2021-02-24 15:20:00,550.78,551.79,550.6,551.61,7971.0,550.78,551.79,550.6,551.61,7971.0
2021-02-24 15:25:00,551.46,552.64,551.2,552.45,4000.0,551.46,552.64,551.2,552.45,4000.0
2021-02-24 15:30:00,552.45,553.03,551.91,553.03,7482.0,552.45,553.03,551.91,553.03,7482.0
2021-02-24 15:35:00,553.2,553.23,552.1,552.67,9167.0,553.2,553.23,552.1,552.67,9167.0
2021-02-24 15:40:00,552.26,552.32,550.6,551.35,7445.0,552.26,552.32,550.6,551.35,7445.0
2021-02-24 15:45:00,551.48,552.03,550.68,551.74,10758.0,551.48,552.03,550.68,551.74,10758.0
2021-02-24 15:50:00,551.88,553.55,551.88,553.34,11524.0,551.88,553.55,551.88,553.34,11524.0
2021-02-24 15:55:00,553.57,553.86,551.43,551.83,54988.0,553.57,553.86,551.43,551.83,54988.0
2021-02-25 09:30:00,550.0,553.32,546.94,553.32,21706.0,550.0,553.32,546.94,553.32,21706.0
2021-02-25 09:35:00,554.13,556.49,554.06,554.64,9729.0,554.13,556.49,554.06,554.64,9729.0
2021-02-25 09:40:00,554.74,554.74,552.15,553.61,4604.0,554.74,554.74,552.15,553.61,4604.0
2021-02-25 09:45:00,553.17,554.12,551.3,552.37,4061.0,553.17,554.12,551.3,552.37,4061.0
2021-02-25 09:50:00,552.34,552.91,551.27,551.92,5731.0,552.34,552.91,551.27,551.92,5731.0
2021-02-25 09:55:00,552.21,552.51,550.11,550.11,5200.0,552.21,552.51,550.11,550.11,5200.0
2021-02-25 10:00:00,550.3,550.62,546.19,547.05,7300.0,550.3,550.62,546.19,547.05,7300.0
2021-02-25 10:05:00,546.43,547.0,543.92,545.95,9709.0,546.43,547.0,543.92,545.95,9709.0
2021-02-25 10:10:00,546.34,547.23,545.0,546.37,9903.0,546.34,547.23,545.0,546.37,9903.0
2021-02-25 10:15:00,547.07,548.15,546.27,548.15,7633.0,547.07,548.15,546.27,548.15,7633.0
2021-02-25 10:20:00,548.43,551.0,548.43,549.95,7111.0,548.43,551.0,548.43,549.95,7111.0
2021-02-25 10:25:00,549.7,549.7,548.6,548.85,9308.0,549.7,549.7,548.6,548.85,9308.0
2021-02-25 10:30:00,548.6,549.66,547.41,548.75,9957.0,548.6,549.66,547.41,548.75,9957.0
2021-02-25 10:35:00,549.0,549.39,548.49,548.99,7302.0,549.0,549.39,548.49,548.99,7302.0
2021-02-25 10:40:00,548.74,550.13,548.54,549.01,9431.0,548.74,550.13,548.54,549.01,9431.0
2021-02-25 10:45:00,548.78,548.78,546.51,547.63,13245.0,548.78,548.78,546.51,547.63,13245.0
2021-02-25 10:50:00,547.11,549.35,546.68,548.78,7503.0,547.11,549.35,546.68,548.78,7503.0
2021-02-25 10:55:00,549.09,550.57,549.09,549.84,7754.0,549.09,550.57,549.09,549.84,7754.0
2021-02-25 11:00:00,549.71,550.19,548.69,549.5,4445.0,549.71,550.19,548.69,549.5,4445.0
2021-02-25 11:05:00,548.83,550.71,548.41,550.27,7620.0,548.83,550.71,548.41,550.27,7620.0
2021-02-25 11:10:00,550.39,550.66,548.91,549.17,10757.0,550.39,550.66,548.91,549.17,10757.0
2021-02-25 11:15:00,549.06,550.21,548.73,550.08,3587.0,549.06,550.21,548.73,550.08,3587.0
2021-02-25 11:20:00,550.15,550.48,547.83,547.97,5122.0,550.15,550.48,547.83,547.97,5122.0
2021-02-25 11:25:00,547.55,547.55,545.82,546.98,4923.0,547.55,547.55,545.82,546.98,4923.0
2021-02-25 11:30:00,546.82,546.82,544.97,545.1,5436.0,546.82,546.82,544.97,545.1,5436.0
2021-02-25 11:35:00,544.93,545.16,543.11,543.97,5627.0,544.93,545.16,543.11,543.97,5627.0
2021-02-25 11:40:00,544.33,544.34,542.16,542.29,11221.0,544.33,544.34,542.16,542.29,11221.0
2021-02-25 11:45:00,542.28,542.68,541.18,541.19,11983.0,542.28,542.68,541.18,541.19,11983.0
2021-02-25 11:50:00,541.0,543.0,540.64,542.0,7409.0,541.0,543.0,540.64,542.0,7409.0
2021-02-25 11:55:00,542.32,542.32,540.51,540.68,3414.0,542.32,542.32,540.51,540.68,3414.0
2021-02-25 12:00:00,540.49,540.98,539.02,540.49,9315.0,540.49,540.98,539.02,540.49,9315.0
2021-02-25 12:05:00,540.31,540.88,539.32,540.46,9709.0,540.31,540.88,539.32,540.46,9709.0
2021-02-25 12:10:00,540.46,541.24,538.7,540.92,13015.0,540.46,541.24,538.7,540.92,13015.0
2021-02-25 12:15:00,540.43,540.92,539.6,539.87,6753.0,540.43,540.92,539.6,539.87,6753.0
2021-02-25 12:20:00,539.87,539.91,538.37,539.38,8879.0,539.87,539.91,538.37,539.38,8879.0
2021-02-25 12:25:00,539.31,539.68,537.38,537.44,12075.0,539.31,539.68,537.38,537.44,12075.0
2021-02-25 12:30:00,537.21,537.52,536.19,537.01,11465.0,537.21,537.52,536.19,537.01,11465.0
2021-02-25 12:35:00,536.92,537.56,536.22,537.02,15750.0,536.92,537.56,536.22,537.02,15750.0
2021-02-25 12:40:00,537.2,537.26,535.25,535.34,21686.0,537.2,537.26,535.25,535.34,21686.0
2021-02-25 12:45:00,535.5,536.15,532.88,533.03,18053.0,535.5,536.15,532.88,533.03,18053.0
2021-02-25 12:50:00,532.87,534.01,530.81,531.39,13571.0,532.87,534.01,530.81,531.39,13571.0
2021-02-25 12:55:00,531.01,532.08,528.26,529.18,44476.0,531.01,532.08,528.26,529.18,44476.0
2021-02-25 13:00:00,528.78,530.53,526.89,530.0,27309.0,528.78,530.53,526.89,530.0,27309.0
2021-02-25 13:05:00,529.49,531.57,528.4,531.57,19566.0,529.49,531.57,528.4,531.57,19566.0
2021-02-25 13:10:00,530.89,532.27,530.53,530.97,16885.0,530.89,532.27,530.53,530.97,16885.0
2021-02-25 13:15:00,530.92,531.81,529.97,531.77,18582.0,530.92,531.81,529.97,531.77,18582.0
2021-02-25 13:20:00,531.99,533.46,530.81,531.68,15867.0,531.99,533.46,530.81,531.68,15867.0
2021-02-25 13:25:00,531.95,532.24,530.1,531.75,10071.0,531.95,532.24,530.1,531.75,10071.0
2021-02-25 13:30:00,531.17,531.35,528.38,529.37,9136.0,531.17,531.35,528.38,529.37,9136.0
2021-02-25 13:35:00,529.0,530.21,527.81,530.11,8678.0,529.0,530.21,527.81,530.11,8678.0
2021-02-25 13:40:00,530.13,531.38,528.63,531.18,12012.0,530.13,531.38,528.63,531.18,12012.0
2021-02-25 13:45:00,531.32,531.75,530.17,531.45,6541.0,531.32,531.75,530.17,531.45,6541.0
2021-02-25 13:50:00,531.66,531.66,529.42,529.77,5828.0,531.66,531.66,529.42,529.77,5828.0
2021-02-25 13:55:00,529.17,530.3,528.47,530.3,6983.0,529.17,530.3,528.47,530.3,6983.0
2021-02-25 14:00:00,530.25,531.83,529.7,531.83,4195.0,530.25,531.83,529.7,531.83,4195.0
2021-02-25 14:05:00,533.2,534.12,533.2,534.12,3952.0,533.2,534.12,533.2,534.12,3952.0
2021-02-25 14:10:00,534.13,535.36,533.9,534.98,6114.0,534.13,535.36,533.9,534.98,6114.0
2021-02-25 14:15:00,535.0,535.94,534.43,535.92,3981.0,535.0,535.94,534.43,535.92,3981.0
2021-02-25 14:20:00,536.01,536.09,534.76,535.25,7715.0,536.01,536.09,534.76,535.25,7715.0
2021-02-25 14:25:00,535.17,536.06,534.88,535.45,5006.0,535.17,536.06,534.88,535.45,5006.0
2021-02-25 14:30:00,535.21,535.21,533.35,533.35,4608.0,535.21,535.21,533.35,533.35,4608.0
2021-02-25 14:35:00,533.34,533.79,531.94,532.28,7428.0,533.34,533.79,531.94,532.28,7428.0
2021-02-25 14:40:00,532.6,532.95,531.51,531.8,5469.0,532.6,532.95,531.51,531.8,5469.0
2021-02-25 14:45:00,531.95,533.11,531.89,532.43,4655.0,531.95,533.11,531.89,532.43,4655.0
2021-02-25 14:50:00,532.68,532.9,531.15,531.15,4629.0,532.68,532.9,531.15,531.15,4629.0
2021-02-25 14:55:00,531.37,532.28,530.8,531.13,4747.0,531.37,532.28,530.8,531.13,4747.0
2021-02-25 15:00:00,530.76,532.03,530.5,531.02,7390.0,530.76,532.03,530.5,531.02,7390.0
2021-02-25 15:05:00,531.0,531.42,529.89,530.94,12882.0,531.0,531.42,529.89,530.94,12882.0
2021-02-25 15:10:00,530.12,532.25,530.12,531.11,10748.0,530.12,532.25,530.12,531.11,10748.0
2021-02-25 15:15:00,531.22,532.09,530.57,530.91,12149.0,531.22,532.09,530.57,530.91,12149.0
2021-02-25 15:20:00,530.96,531.87,529.89,530.05,17270.0,530.96,531.87,529.89,530.05,17270.0
2021-02-25 15:25:00,530.05,531.94,530.04,531.24,16129.0,530.05,531.94,530.04,531.24,16129.0
2021-02-25 15:30:00,531.24,532.22,528.15,528.55,43383.0,531.24,532.22,528.15,528.55,43383.0
2021-02-25 15:35:00,528.21,528.77,527.53,528.77,23758.0,528.21,528.77,527.53,528.77,23758.0
2021-02-25 15:40:00,528.77,529.84,527.62,529.07,43520.0,528.77,529.84,527.62,529.07,43520.0
2021-02-25 15:45:00,529.02,530.93,528.21,528.97,66002.0,529.02,530.93,528.21,528.97,66002.0
2021-02-25 15:50:00,529.6,530.06,528.03,528.75,72128.0,529.6,530.06,528.03,528.75,72128.0
2021-02-25 15:55:00,528.0,529.47,527.02,528.74,94799.0,528.0,529.47,527.02,528.74,94799.0
2021-02-26 09:30:00,532.5,534.49,530.0,534.03,96142.0,532.5,534.49,530.0,534.03,96142.0
2021-02-26 09:35:00,533.48,534.49,531.58,531.61,27654.0,533.48,534.49,531.58,531.61,27654.0
2021-02-26 09:40:00,532.24,534.15,531.85,533.45,33486.0,532.24,534.15,531.85,533.45,33486.0
2021-02-26 09:45:00,533.02,533.44,529.85,529.85,9743.0,533.02,533.44,529.85,529.85,9743.0
2021-02-26 09:50:00,529.97,531.76,525.13,526.02,11910.0,529.97,531.76,525.13,526.02,11910.0
2021-02-26 09:55:00,525.64,526.68,522.52,526.57,19444.0,525.64,526.68,522.52,526.57,19444.0
2021-02-26 10:00:00,526.16,527.71,523.11,526.73,19070.0,526.16,527.71,523.11,526.73,19070.0
2021-02-26 10:05:00,526.71,526.99,524.13,524.44,25464.0,526.71,526.99,524.13,524.44,25464.0
2021-02-26 10:10:00,524.04,525.03,522.01,525.03,11509.0,524.04,525.03,522.01,525.03,11509.0
2021-02-26 10:15:00,524.69,525.34,521.95,523.78,11303.0,524.69,525.34,521.95,523.78,11303.0
2021-02-26 10:20:00,524.5,526.16,523.58,524.38,11456.0,524.5,526.16,523.58,524.38,11456.0
2021-02-26 10:25:00,524.63,527.17,521.15,521.15,14983.0,524.63,527.17,521.15,521.15,14983.0
2021-02-26 10:30:00,521.19,523.7,521.19,522.32,8477.0,521.19,523.7,521.19,522.32,8477.0
2021-02-26 10:35:00,522.4,525.53,521.32,523.71,23089.0,522.4,525.53,521.32,523.71,23089.0
2021-02-26 10:40:00,524.45,527.54,522.57,527.53,16951.0,524.45,527.54,522.57,527.53,16951.0
2021-02-26 10:45:00,528.0,530.29,527.79,529.99,30951.0,528.0,530.29,527.79,529.99,30951.0
2021-02-26 10:50:00,529.89,531.58,528.75,530.77,19876.0,529.89,531.58,528.75,530.77,19876.0
2021-02-26 10:55:00,531.79,532.93,530.08,532.6,8020.0,531.79,532.93,530.08,532.6,8020.0
2021-02-26 11:00:00,532.6,534.8,532.2,534.39,17002.0,532.6,534.8,532.2,534.39,17002.0
2021-02-26 11:05:00,534.8,534.81,532.56,533.28,8871.0,534.8,534.81,532.56,533.28,8871.0
2021-02-26 11:10:00,533.46,534.05,531.26,531.7,5430.0,533.46,534.05,531.26,531.7,5430.0
2021-02-26 11:15:00,532.54,533.87,531.58,531.63,5400.0,532.54,533.87,531.58,531.63,5400.0
2021-02-26 11:20:00,531.77,532.39,531.06,531.12,2697.0,531.77,532.39,531.06,531.12,2697.0
2021-02-26 11:25:00,531.67,533.3,531.19,532.31,6951.0,531.67,533.3,531.19,532.31,6951.0
2021-02-26 11:30:00,532.45,536.63,532.45,536.47,7447.0,532.45,536.63,532.45,536.47,7447.0
2021-02-26 11:35:00,535.95,537.68,535.41,536.3,28843.0,535.95,537.68,535.41,536.3,28843.0
2021-02-26 11:40:00,536.56,536.98,535.57,536.32,9686.0,536.56,536.98,535.57,536.32,9686.0
2021-02-26 11:45:00,536.37,537.16,535.44,536.94,6857.0,536.37,537.16,535.44,536.94,6857.0
2021-02-26 11:50:00,536.68,537.77,536.51,537.24,19980.0,536.68,537.77,536.51,537.24,19980.0
2021-02-26 11:55:00,536.66,539.04,536.66,539.03,3992.0,536.66,539.04,536.66,539.03,3992.0
2021-02-26 12:00:00,538.62,539.04,537.09,537.17,4589.0,538.62,539.04,537.09,537.17,4589.0
2021-02-26 12:05:00,536.84,536.93,535.01,536.93,5885.0,536.84,536.93,535.01,536.93,5885.0
2021-02-26 12:10:00,537.71,538.29,536.86,538.29,2610.0,537.71,538.29,536.86,538.29,2610.0
2021-02-26 12:15:00,537.91,538.75,537.47,538.74,4359.0,537.91,538.75,537.47,538.74,4359.0
2021-02-26 12:20:00,538.51,539.35,538.38,538.73,5405.0,538.51,539.35,538.38,538.73,5405.0
2021-02-26 12:25:00,538.93,538.94,537.1,537.65,3247.0,538.93,538.94,537.1,537.65,3247.0
2021-02-26 12:30:00,538.02,538.37,536.97,536.98,5256.0,538.02,538.37,536.97,536.98,5256.0
2021-02-26 12:35:00,537.05,537.57,535.93,535.94,7073.0,537.05,537.57,535.93,535.94,7073.0
2021-02-26 12:40:00,535.9,536.91,535.89,536.29,4977.0,535.9,536.91,535.89,536.29,4977.0
2021-02-26 12:45:00,536.52,537.09,535.31,536.85,4875.0,536.52,537.09,535.31,536.85,4875.0
2021-02-26 12:50:00,536.74,538.0,536.16,537.17,6030.0,536.74,538.0,536.16,537.17,6030.0
2021-02-26 12:55:00,537.15,537.2,535.46,535.67,3941.0,537.15,537.2,535.46,535.67,3941.0
2021-02-26 13:00:00,536.36,536.36,534.95,535.67,7497.0,536.36,536.36,534.95,535.67,7497.0
2021-02-26 13:05:00,535.43,537.16,534.84,537.06,6071.0,535.43,537.16,534.84,537.06,6071.0
2021-02-26 13:10:00,536.75,537.13,535.69,536.19,4928.0,536.75,537.13,535.69,536.19,4928.0
2021-02-26 13:15:00,535.76,537.03,535.76,536.9,3878.0,535.76,537.03,535.76,536.9,3878.0
2021-02-26 13:20:00,537.65,538.56,537.65,538.35,7787.0,537.65,538.56,537.65,538.35,7787.0
2021-02-26 13:25:00,538.5,538.55,537.64,537.64,10339.0,538.5,538.55,537.64,537.64,10339.0
2021-02-26 13:30:00,537.46,537.46,535.84,536.37,3528.0,537.46,537.46,535.84,536.37,3528.0
2021-02-26 13:35:00,536.08,536.08,534.37,534.67,3818.0,536.08,536.08,534.37,534.67,3818.0
2021-02-26 13:40:00,534.41,534.93,534.11,534.93,2174.0,534.41,534.93,534.11,534.93,2174.0
2021-02-26 13:45:00,535.92,536.28,533.12,534.71,4618.0,535.92,536.28,533.12,534.71,4618.0
2021-02-26 13:50:00,534.61,534.61,533.72,533.79,4670.0,534.61,534.61,533.72,533.79,4670.0
2021-02-26 13:55:00,533.6,535.48,533.6,534.21,5472.0,533.6,535.48,533.6,534.21,5472.0
2021-02-26 14:00:00,534.49,535.78,533.62,534.24,4800.0,534.49,535.78,533.62,534.24,4800.0
2021-02-26 14:05:00,533.85,534.98,533.24,534.81,5802.0,533.85,534.98,533.24,534.81,5802.0
2021-02-26 14:10:00,534.83,535.86,534.36,535.86,4262.0,534.83,535.86,534.36,535.86,4262.0
2021-02-26 14:15:00,535.7,536.8,533.86,533.92,5553.0,535.7,536.8,533.86,533.92,5553.0
2021-02-26 14:20:00,534.03,535.21,533.29,534.94,9110.0,534.03,535.21,533.29,534.94,9110.0
2021-02-26 14:25:00,534.77,535.95,534.44,535.55,4217.0,534.77,535.95,534.44,535.55,4217.0
2021-02-26 14:30:00,535.89,537.16,535.35,536.9,5304.0,535.89,537.16,535.35,536.9,5304.0
2021-02-26 14:35:00,537.2,537.23,536.58,536.7,2602.0,537.2,537.23,536.58,536.7,2602.0
2021-02-26 14:40:00,536.37,537.14,534.87,535.46,5102.0,536.37,537.14,534.87,535.46,5102.0
2021-02-26 14:45:00,535.82,538.1,535.82,537.69,5226.0,535.82,538.1,535.82,537.69,5226.0
2021-02-26 14:50:00,537.71,538.03,536.9,537.45,14857.0,537.71,538.03,536.9,537.45,14857.0
2021-02-26 14:55:00,537.3,537.62,536.69,536.98,5900.0,537.3,537.62,536.69,536.98,5900.0
2021-02-26 15:00:00,537.65,539.2,537.55,538.95,4569.0,537.65,539.2,537.55,538.95,4569.0
2021-02-26 15:05:00,538.79,539.46,538.25,539.37,5282.0,538.79,539.46,538.25,539.37,5282.0
2021-02-26 15:10:00,539.7,540.32,539.03,539.3,6909.0,539.7,540.32,539.03,539.3,6909.0
2021-02-26 15:15:00,539.51,540.06,538.73,538.73,6775.0,539.51,540.06,538.73,538.73,6775.0
2021-02-26 15:20:00,538.95,540.32,536.74,536.74,15636.0,538.95,540.32,536.74,536.74,15636.0
2021-02-26 15:25:00,536.49,536.76,535.29,535.29,9020.0,536.49,536.76,535.29,535.29,9020.0
2021-02-26 15:30:00,534.74,535.97,534.55,535.57,7562.0,534.74,535.97,534.55,535.57,7562.0
2021-02-26 15:35:00,535.32,536.23,535.11,536.05,10478.0,535.32,536.23,535.11,536.05,10478.0
2021-02-26 15:40:00,535.75,537.06,535.46,536.82,16219.0,535.75,537.06,535.46,536.82,16219.0
2021-02-26 15:45:00,537.1,538.29,536.92,537.89,16368.0,537.1,538.29,536.92,537.89,16368.0
2021-02-26 15:50:00,537.7,539.0,536.31,536.61,27345.0,537.7,539.0,536.31,536.61,27345.0
2021-02-26 15:55:00,536.25,537.67,533.57,533.59,73435.0,536.25,537.67,533.57,533.59,73435.0
2021-03-01 09:30:00,544.82,549.98,544.42,549.0,55911.0,544.82,549.98,544.42,549.0,55911.0
2021-03-01 09:35:00,549.62,552.42,547.29,547.29,18049.0,549.62,552.42,547.29,547.29,18049.0
2021-03-01 09:40:00,547.61,548.34,545.29,545.51,12340.0,547.61,548.34,545.29,545.51,12340.0
2021-03-01 09:45:00,545.79,547.9,541.78,541.78,13741.0,545.79,547.9,541.78,541.78,13741.0
2021-03-01 09:50:00,541.87,544.66,541.55,543.98,10325.0,541.87,544.66,541.55,543.98,10325.0
2021-03-01 09:55:00,544.82,545.88,544.04,544.07,8646.0,544.82,545.88,544.04,544.07,8646.0
2021-03-01 10:00:00,544.81,544.93,542.65,542.65,16185.0,544.81,544.93,542.65,542.65,16185.0
2021-03-01 10:05:00,542.65,543.67,540.04,541.93,14395.0,542.65,543.67,540.04,541.93,14395.0
2021-03-01 10:10:00,541.46,542.42,541.08,541.78,15536.0,541.46,542.42,541.08,541.78,15536.0
2021-03-01 10:15:00,542.4,546.11,542.02,545.81,8324.0,542.4,546.11,542.02,545.81,8324.0
2021-03-01 10:20:00,545.77,547.12,545.4,545.4,7449.0,545.77,547.12,545.4,545.4,7449.0
2021-03-01 10:25:00,545.79,547.79,545.76,546.51,9214.0,545.79,547.79,545.76,546.51,9214.0
2021-03-01 10:30:00,546.23,547.21,545.17,547.04,6526.0,546.23,547.21,545.17,547.04,6526.0
2021-03-01 10:35:00,546.64,547.99,546.45,547.99,3490.0,546.64,547.99,546.45,547.99,3490.0
2021-03-01 10:40:00,548.35,548.77,547.63,547.76,8165.0,548.35,548.77,547.63,547.76,8165.0
2021-03-01 10:45:00,548.06,548.06,547.05,547.26,4896.0,548.06,548.06,547.05,547.26,4896.0
2021-03-01 10:50:00,547.24,549.45,546.5,548.31,7801.0,547.24,549.45,546.5,548.31,7801.0
2021-03-01 10:55:00,548.28,548.52,546.92,547.52,4235.0,548.28,548.52,546.92,547.52,4235.0
2021-03-01 11:00:00,548.25,549.53,547.45,548.91,8130.0,548.25,549.53,547.45,548.91,8130.0
2021-03-01 11:05:00,548.77,550.44,548.76,550.16,6575.0,548.77,550.44,548.76,550.16,6575.0
2021-03-01 11:10:00,550.03,552.02,549.92,550.27,16250.0,550.03,552.02,549.92,550.27,16250.0
2021-03-01 11:15:00,550.5,551.4,550.36,550.97,7141.0,550.5,551.4,550.36,550.97,7141.0
2021-03-01 11:20:00,551.16,552.42,550.99,552.11,8413.0,551.16,552.42,550.99,552.11,8413.0
2021-03-01 11:25:00,552.1,552.18,550.12,550.14,6398.0,552.1,552.18,550.12,550.14,6398.0
2021-03-01 11:30:00,550.49,550.75,549.03,549.64,7010.0,550.49,550.75,549.03,549.64,7010.0
2021-03-01 11:35:00,549.49,550.74,548.98,548.98,7704.0,549.49,550.74,548.98,548.98,7704.0
2021-03-01 11:40:00,549.32,551.0,549.18,550.98,5131.0,549.32,551.0,549.18,550.98,5131.0
2021-03-01 11:45:00,551.25,552.08,550.95,551.77,3611.0,551.25,552.08,550.95,551.77,3611.0
2021-03-01 11:50:00,552.17,552.25,551.64,551.8,3570.0,552.17,552.25,551.64,551.8,3570.0
2021-03-01 11:55:00,552.19,553.09,551.66,551.66,6900.0,552.19,553.09,551.66,551.66,6900.0
2021-03-01 12:00:00,551.88,552.36,551.51,551.93,2409.0,551.88,552.36,551.51,551.93,2409.0
2021-03-01 12:05:00,552.05,553.22,552.01,553.22,4056.0,552.05,553.22,552.01,553.22,4056.0
2021-03-01 12:10:00,552.96,552.96,551.99,551.99,4298.0,552.96,552.96,551.99,551.99,4298.0
2021-03-01 12:15:00,551.88,551.88,551.1,551.28,4811.0,551.88,551.88,551.1,551.28,4811.0
2021-03-01 12:20:00,551.46,552.21,551.3,552.04,1825.0,551.46,552.21,551.3,552.04,1825.0
2021-03-01 12:25:00,552.05,552.17,551.43,551.43,4453.0,552.05,552.17,551.43,551.43,4453.0
2021-03-01 12:30:00,551.67,552.3,551.42,551.89,4249.0,551.67,552.3,551.42,551.89,4249.0
2021-03-01 12:35:00,551.94,552.16,551.55,551.66,2838.0,551.94,552.16,551.55,551.66,2838.0
2021-03-01 12:40:00,551.69,552.34,551.53,552.13,3125.0,551.69,552.34,551.53,552.13,3125.0
2021-03-01 12:45:00,552.18,552.99,552.02,552.82,3903.0,552.18,552.99,552.02,552.82,3903.0
2021-03-01 12:50:00,552.82,552.82,551.81,552.01,3643.0,552.82,552.82,551.81,552.01,3643.0
2021-03-01 12:55:00,551.85,551.85,550.34,551.44,3587.0,551.85,551.85,550.34,551.44,3587.0
2021-03-01 13:00:00,551.8,551.98,551.22,551.57,3649.0,551.8,551.98,551.22,551.57,3649.0
2021-03-01 13:05:00,551.86,552.08,550.95,551.05,3713.0,551.86,552.08,550.95,551.05,3713.0
2021-03-01 13:10:00,551.27,551.27,550.33,550.62,3100.0,551.27,551.27,550.33,550.62,3100.0
2021-03-01 13:15:00,550.57,550.84,550.01,550.58,8206.0,550.57,550.84,550.01,550.58,8206.0
2021-03-01 13:20:00,550.58,552.49,550.58,552.01,14964.0,550.58,552.49,550.58,552.01,14964.0
2021-03-01 13:25:00,552.2,552.49,551.86,552.1,6148.0,552.2,552.49,551.86,552.1,6148.0
2021-03-01 13:30:00,552.25,552.39,550.42,550.72,10624.0,552.25,552.39,550.42,550.72,10624.0
2021-03-01 13:35:00,550.48,551.31,550.36,550.92,5188.0,550.48,551.31,550.36,550.92,5188.0
2021-03-01 13:40:00,551.0,552.39,551.0,551.93,2788.0,551.0,552.39,551.0,551.93,2788.0
2021-03-01 13:45:00,552.11,552.48,551.14,551.56,6149.0,552.11,552.48,551.14,551.56,6149.0
2021-03-01 13:50:00,551.45,552.17,551.15,551.15,5176.0,551.45,552.17,551.15,551.15,5176.0
2021-03-01 13:55:00,551.87,552.09,551.47,551.67,4218.0,551.87,552.09,551.47,551.67,4218.0
2021-03-01 14:00:00,551.91,552.73,551.27,552.2,6670.0,551.91,552.73,551.27,552.2,6670.0
2021-03-01 14:05:00,552.34,553.21,551.85,552.33,9629.0,552.34,553.21,551.85,552.33,9629.0
2021-03-01 14:10:00,552.65,553.78,552.65,553.36,5020.0,552.65,553.78,552.65,553.36,5020.0
2021-03-01 14:15:00,553.41,553.9,553.29,553.9,2918.0,553.41,553.9,553.29,553.9,2918.0
2021-03-01 14:20:00,553.62,554.0,553.42,553.5,5180.0,553.62,554.0,553.42,553.5,5180.0
2021-03-01 14:25:00,553.85,554.17,553.6,554.09,4512.0,553.85,554.17,553.6,554.09,4512.0
2021-03-01 14:30:00,554.12,554.76,553.93,554.53,6127.0,554.12,554.76,553.93,554.53,6127.0
2021-03-01 14:35:00,554.52,554.52,553.64,553.64,4900.0,554.52,554.52,553.64,553.64,4900.0
2021-03-01 14:40:00,553.72,554.88,553.72,554.88,5967.0,553.72,554.88,553.72,554.88,5967.0
2021-03-01 14:45:00,554.95,555.04,554.27,554.9,6641.0,554.95,555.04,554.27,554.9,6641.0
2021-03-01 14:50:00,554.78,556.28,554.75,556.14,6730.0,554.78,556.28,554.75,556.14,6730.0
2021-03-01 14:55:00,556.0,556.15,555.47,555.5,5709.0,556.0,556.15,555.47,555.5,5709.0
2021-03-01 15:00:00,555.71,556.64,555.71,556.01,4270.0,555.71,556.64,555.71,556.01,4270.0
2021-03-01 15:05:00,555.88,556.64,554.23,554.65,8259.0,555.88,556.64,554.23,554.65,8259.0
2021-03-01 15:10:00,554.6,556.33,554.6,555.46,6353.0,554.6,556.33,554.6,555.46,6353.0
2021-03-01 15:15:00,555.75,556.06,555.0,555.22,6513.0,555.75,556.06,555.0,555.22,6513.0
2021-03-01 15:20:00,555.36,556.0,555.36,555.83,5097.0,555.36,556.0,555.36,555.83,5097.0
2021-03-01 15:25:00,555.69,556.02,554.4,555.07,14873.0,555.69,556.02,554.4,555.07,14873.0
2021-03-01 15:30:00,555.16,555.53,554.8,555.35,12690.0,555.16,555.53,554.8,555.35,12690.0
2021-03-01 15:35:00,555.5,555.87,555.06,555.13,10054.0,555.5,555.87,555.06,555.13,10054.0
2021-03-01 15:40:00,555.27,555.89,555.03,555.38,11290.0,555.27,555.89,555.03,555.38,11290.0
2021-03-01 15:45:00,555.18,556.0,554.98,555.07,12987.0,555.18,556.0,554.98,555.07,12987.0
2021-03-01 15:50:00,554.84,556.16,554.84,556.02,20834.0,554.84,556.16,554.84,556.02,20834.0
2021-03-01 15:55:00,556.08,556.55,554.69,555.84,46641.0,556.08,556.55,554.69,555.84,46641.0
2021-03-02 09:30:00,559.56,562.43,558.31,562.09,36262.0,559.56,562.43,558.31,562.09,36262.0
2021-03-02 09:35:00,561.25,561.25,554.57,555.19,14433.0,561.25,561.25,554.57,555.19,14433.0
2021-03-02 09:40:00,554.77,554.87,551.95,553.15,7805.0,554.77,554.87,551.95,553.15,7805.0
2021-03-02 09:45:00,554.13,554.82,548.31,549.0,9388.0,554.13,554.82,548.31,549.0,9388.0
2021-03-02 09:50:00,550.57,553.26,549.41,552.72,9195.0,550.57,553.26,549.41,552.72,9195.0
2021-03-02 09:55:00,553.33,555.2,552.49,554.39,23476.0,553.33,555.2,552.49,554.39,23476.0
2021-03-02 10:00:00,554.0,554.89,552.92,554.04,10185.0,554.0,554.89,552.92,554.04,10185.0
2021-03-02 10:05:00,553.52,556.37,553.25,556.37,7499.0,553.52,556.37,553.25,556.37,7499.0
2021-03-02 10:10:00,556.51,556.51,552.28,552.95,10457.0,556.51,556.51,552.28,552.95,10457.0
2021-03-02 10:15:00,553.37,555.18,552.0,552.0,6133.0,553.37,555.18,552.0,552.0,6133.0
2021-03-02 10:20:00,552.02,553.46,551.67,552.03,6991.0,552.02,553.46,551.67,552.03,6991.0
2021-03-02 10:25:00,551.67,552.03,550.13,550.13,6521.0,551.67,552.03,550.13,550.13,6521.0
2021-03-02 10:30:00,550.33,551.69,550.32,551.3,11763.0,550.33,551.69,550.32,551.3,11763.0
2021-03-02 10:35:00,551.19,551.7,550.75,551.05,5357.0,551.19,551.7,550.75,551.05,5357.0
2021-03-02 10:40:00,550.72,551.01,550.04,550.69,3833.0,550.72,551.01,550.04,550.69,3833.0
2021-03-02 10:45:00,550.27,551.01,549.89,550.52,7001.0,550.27,551.01,549.89,550.52,7001.0
2021-03-02 10:50:00,551.04,552.36,551.01,552.29,4914.0,551.04,552.36,551.01,552.29,4914.0
2021-03-02 10:55:00,552.62,553.01,552.26,552.26,8162.0,552.62,553.01,552.26,552.26,8162.0
2021-03-02 11:00:00,552.49,552.5,550.04,551.75,7460.0,552.49,552.5,550.04,551.75,7460.0
2021-03-02 11:05:00,552.7,553.51,552.7,553.51,771.0,552.7,553.51,552.7,553.51,771.0
2021-03-02 11:10:00,553.5,553.51,552.38,552.88,4905.0,553.5,553.51,552.38,552.88,4905.0
2021-03-02 11:15:00,552.73,552.88,550.62,551.33,4222.0,552.73,552.88,550.62,551.33,4222.0
2021-03-02 11:20:00,551.06,551.71,551.06,551.11,4129.0,551.06,551.71,551.06,551.11,4129.0
2021-03-02 11:25:00,550.68,552.78,550.52,552.78,5767.0,550.68,552.78,550.52,552.78,5767.0
2021-03-02 11:30:00,552.95,552.96,550.65,551.23,5799.0,552.95,552.96,550.65,551.23,5799.0
2021-03-02 11:35:00,551.29,551.49,550.31,550.63,3727.0,551.29,551.49,550.31,550.63,3727.0
2021-03-02 11:40:00,550.73,550.73,549.25,549.74,6878.0,550.73,550.73,549.25,549.74,6878.0
2021-03-02 11:45:00,549.81,551.17,549.2,550.7,3163.0,549.81,551.17,549.2,550.7,3163.0
2021-03-02 11:50:00,550.67,551.76,549.55,551.54,4059.0,550.67,551.76,549.55,551.54,4059.0
2021-03-02 11:55:00,551.78,552.9,551.67,552.62,2213.0,551.78,552.9,551.67,552.62,2213.0
2021-03-02 12:00:00,552.44,553.15,551.35,553.15,6862.0,552.44,553.15,551.35,553.15,6862.0
2021-03-02 12:05:00,552.98,553.02,551.64,551.89,3488.0,552.98,553.02,551.64,551.89,3488.0
2021-03-02 12:10:00,552.38,552.69,551.66,551.66,3019.0,552.38,552.69,551.66,551.66,3019.0
2021-03-02 12:15:00,551.57,552.59,551.0,551.81,3956.0,551.57,552.59,551.0,551.81,3956.0
2021-03-02 12:20:00,551.97,552.28,551.54,551.68,3868.0,551.97,552.28,551.54,551.68,3868.0
2021-03-02 12:25:00,551.8,552.06,551.46,551.93,2510.0,551.8,552.06,551.46,551.93,2510.0
2021-03-02 12:30:00,552.13,553.06,551.87,553.06,3579.0,552.13,553.06,551.87,553.06,3579.0
2021-03-02 12:35:00,553.04,554.64,553.0,554.52,3179.0,553.04,554.64,553.0,554.52,3179.0
2021-03-02 12:40:00,555.01,555.08,554.78,554.78,3654.0,555.01,555.08,554.78,554.78,3654.0
2021-03-02 12:45:00,554.97,555.24,554.34,554.34,2455.0,554.97,555.24,554.34,554.34,2455.0
2021-03-02 12:50:00,554.31,554.38,553.54,554.15,2595.0,554.31,554.38,553.54,554.15,2595.0
2021-03-02 12:55:00,554.02,554.51,553.78,554.22,3120.0,554.02,554.51,553.78,554.22,3120.0
2021-03-02 13:00:00,554.12,555.18,554.12,554.86,3360.0,554.12,555.18,554.12,554.86,3360.0
2021-03-02 13:05:00,554.99,555.32,554.6,554.9,2111.0,554.99,555.32,554.6,554.9,2111.0
2021-03-02 13:10:00,555.18,555.2,554.31,554.77,3763.0,555.18,555.2,554.31,554.77,3763.0
2021-03-02 13:15:00,554.89,555.12,554.52,554.69,2901.0,554.89,555.12,554.52,554.69,2901.0
2021-03-02 13:20:00,554.44,555.32,554.05,555.31,2529.0,554.44,555.32,554.05,555.31,2529.0
2021-03-02 13:25:00,555.28,555.93,554.83,555.43,8814.0,555.28,555.93,554.83,555.43,8814.0
2021-03-02 13:30:00,555.87,557.06,555.87,555.97,3575.0,555.87,557.06,555.87,555.97,3575.0
2021-03-02 13:35:00,556.4,557.52,556.4,557.14,4957.0,556.4,557.52,556.4,557.14,4957.0
2021-03-02 13:40:00,557.52,557.52,556.46,557.11,4011.0,557.52,557.52,556.46,557.11,4011.0
2021-03-02 13:45:00,557.0,557.88,556.97,557.45,3351.0,557.0,557.88,556.97,557.45,3351.0
2021-03-02 13:50:00,557.76,557.76,555.66,555.86,11393.0,557.76,557.76,555.66,555.86,11393.0
2021-03-02 13:55:00,556.08,556.08,555.17,555.3,2271.0,556.08,556.08,555.17,555.3,2271.0
2021-03-02 14:00:00,555.3,556.32,555.3,555.51,2805.0,555.3,556.32,555.3,555.51,2805.0
2021-03-02 14:05:00,555.86,556.19,555.19,555.2,7597.0,555.86,556.19,555.19,555.2,7597.0
2021-03-02 14:10:00,555.12,555.19,554.38,554.97,1470.0,555.12,555.19,554.38,554.97,1470.0
2021-03-02 14:15:00,554.97,555.18,554.38,555.18,3650.0,554.97,555.18,554.38,555.18,3650.0
2021-03-02 14:20:00,554.89,556.14,554.89,556.14,4397.0,554.89,556.14,554.89,556.14,4397.0
2021-03-02 14:25:00,555.84,556.0,555.02,555.02,3477.0,555.84,556.0,555.02,555.02,3477.0
2021-03-02 14:30:00,555.05,555.41,554.39,554.69,2641.0,555.05,555.41,554.39,554.69,2641.0
2021-03-02 14:35:00,554.81,555.56,554.69,555.33,2865.0,554.81,555.56,554.69,555.33,2865.0
2021-03-02 14:40:00,555.62,555.69,554.82,554.82,2600.0,555.62,555.69,554.82,554.82,2600.0
2021-03-02 14:45:00,554.77,555.83,554.7,555.4,3151.0,554.77,555.83,554.7,555.4,3151.0
2021-03-02 14:50:00,555.4,556.2,555.39,555.9,4479.0,555.4,556.2,555.39,555.9,4479.0
2021-03-02 14:55:00,556.58,556.75,555.71,556.04,2297.0,556.58,556.75,555.71,556.04,2297.0
2021-03-02 15:00:00,556.22,556.48,555.77,555.79,2623.0,556.22,556.48,555.77,555.79,2623.0
2021-03-02 15:05:00,555.85,556.16,555.44,555.5,2168.0,555.85,556.16,555.44,555.5,2168.0
2021-03-02 15:10:00,555.94,556.42,554.92,555.23,4391.0,555.94,556.42,554.92,555.23,4391.0
2021-03-02 15:15:00,555.11,555.19,553.44,553.44,3930.0,555.11,555.19,553.44,553.44,3930.0
2021-03-02 15:20:00,553.0,553.7,552.36,552.36,5581.0,553.0,553.7,552.36,552.36,5581.0
2021-03-02 15:25:00,552.58,553.47,552.58,552.98,4531.0,552.58,553.47,552.58,552.98,4531.0
2021-03-02 15:30:00,552.88,554.06,552.31,553.54,5296.0,552.88,554.06,552.31,553.54,5296.0
2021-03-02 15:35:00,553.24,553.36,552.14,552.85,9913.0,553.24,553.36,552.14,552.85,9913.0
2021-03-02 15:40:00,552.85,552.98,552.07,552.64,18672.0,552.85,552.98,552.07,552.64,18672.0
2021-03-02 15:45:00,553.02,553.85,551.04,552.02,11028.0,553.02,553.85,551.04,552.02,11028.0
2021-03-02 15:50:00,552.48,552.48,550.17,550.71,11765.0,552.48,552.48,550.17,550.71,11765.0
2021-03-02 15:55:00,550.45,551.1,549.27,549.3,30354.0,550.45,551.1,549.27,549.3,30354.0
2021-03-03 09:30:00,544.29,545.79,541.64,543.6,27135.0,544.29,545.79,541.64,543.6,27135.0
2021-03-03 09:35:00,542.63,543.63,540.27,541.46,9708.0,542.63,543.63,540.27,541.46,9708.0
2021-03-03 09:40:00,541.01,541.2,536.01,536.02,15508.0,541.01,541.2,536.01,536.02,15508.0
2021-03-03 09:45:00,535.64,537.0,533.6,536.11,14892.0,535.64,537.0,533.6,536.11,14892.0
2021-03-03 09:50:00,536.24,537.0,535.27,536.08,11724.0,536.24,537.0,535.27,536.08,11724.0
2021-03-03 09:55:00,535.69,537.17,534.35,536.06,10801.0,535.69,537.17,534.35,536.06,10801.0
2021-03-03 10:00:00,536.06,537.06,535.53,536.74,10342.0,536.06,537.06,535.53,536.74,10342.0
2021-03-03 10:05:00,536.78,536.87,534.89,536.86,5537.0,536.78,536.87,534.89,536.86,5537.0
2021-03-03 10:10:00,536.49,536.49,531.89,532.37,8549.0,536.49,536.49,531.89,532.37,8549.0
2021-03-03 10:15:00,532.52,532.64,529.19,530.44,10874.0,532.52,532.64,529.19,530.44,10874.0
2021-03-03 10:20:00,530.46,531.98,530.06,531.86,5818.0,530.46,531.98,530.06,531.86,5818.0
2021-03-03 10:25:00,533.04,533.9,531.95,532.23,2927.0,533.04,533.9,531.95,532.23,2927.0
2021-03-03 10:30:00,531.99,533.83,530.9,533.41,7039.0,531.99,533.83,530.9,533.41,7039.0
2021-03-03 10:35:00,533.04,533.39,531.82,532.24,7803.0,533.04,533.39,531.82,532.24,7803.0
2021-03-03 10:40:00,531.8,532.27,530.38,531.42,7255.0,531.8,532.27,530.38,531.42,7255.0
2021-03-03 10:45:00,530.78,534.07,530.33,533.58,10733.0,530.78,534.07,530.33,533.58,10733.0
2021-03-03 10:50:00,533.47,534.09,533.0,533.24,4107.0,533.47,534.09,533.0,533.24,4107.0
2021-03-03 10:55:00,533.15,534.99,531.38,534.89,4975.0,533.15,534.99,531.38,534.89,4975.0
2021-03-03 11:00:00,534.9,536.36,534.9,535.58,4868.0,534.9,536.36,534.9,535.58,4868.0
2021-03-03 11:05:00,536.06,536.7,534.53,534.67,15554.0,536.06,536.7,534.53,534.67,15554.0
2021-03-03 11:10:00,534.88,535.23,534.35,535.22,5883.0,534.88,535.23,534.35,535.22,5883.0
2021-03-03 11:15:00,535.21,536.26,533.62,536.26,11379.0,535.21,536.26,533.62,536.26,11379.0
2021-03-03 11:20:00,536.17,536.17,534.97,535.56,13293.0,536.17,536.17,534.97,535.56,13293.0
2021-03-03 11:25:00,535.72,536.98,535.66,536.98,2590.0,535.72,536.98,535.66,536.98,2590.0
2021-03-03 11:30:00,537.37,537.37,536.32,536.32,3627.0,537.37,537.37,536.32,536.32,3627.0
2021-03-03 11:35:00,536.3,536.3,535.16,535.16,4255.0,536.3,536.3,535.16,535.16,4255.0
2021-03-03 11:40:00,535.3,535.66,534.32,534.34,4406.0,535.3,535.66,534.32,534.34,4406.0
2021-03-03 11:45:00,534.32,534.53,532.85,532.95,5336.0,534.32,534.53,532.85,532.95,5336.0
2021-03-03 11:50:00,532.81,534.26,532.8,533.95,7995.0,532.81,534.26,532.8,533.95,7995.0
2021-03-03 11:55:00,533.64,534.05,532.83,533.43,3984.0,533.64,534.05,532.83,533.43,3984.0
2021-03-03 12:00:00,532.94,533.11,532.5,532.88,3199.0,532.94,533.11,532.5,532.88,3199.0
2021-03-03 12:05:00,532.65,532.88,531.86,532.14,6641.0,532.65,532.88,531.86,532.14,6641.0
2021-03-03 12:10:00,532.44,532.76,531.51,532.76,2953.0,532.44,532.76,531.51,532.76,2953.0
2021-03-03 12:15:00,532.85,533.06,530.84,530.94,6099.0,532.85,533.06,530.84,530.94,6099.0
2021-03-03 12:20:00,530.56,530.84,529.5,530.54,5321.0,530.56,530.84,529.5,530.54,5321.0
2021-03-03 12:25:00,530.04,530.13,529.33,530.13,5813.0,530.04,530.13,529.33,530.13,5813.0
2021-03-03 12:30:00,530.13,530.13,528.75,528.89,8366.0,530.13,530.13,528.75,528.89,8366.0
2021-03-03 12:35:00,528.75,528.91,527.05,527.94,17724.0,528.75,528.91,527.05,527.94,17724.0
2021-03-03 12:40:00,527.28,529.14,527.16,528.34,9535.0,527.28,529.14,527.16,528.34,9535.0
2021-03-03 12:45:00,528.13,529.3,527.9,528.44,8934.0,528.13,529.3,527.9,528.44,8934.0
2021-03-03 12:50:00,528.13,529.05,527.77,527.86,4916.0,528.13,529.05,527.77,527.86,4916.0
2021-03-03 12:55:00,527.32,527.59,525.0,525.34,29926.0,527.32,527.59,525.0,525.34,29926.0
2021-03-03 13:00:00,525.34,526.5,524.61,525.06,9845.0,525.34,526.5,524.61,525.06,9845.0
2021-03-03 13:05:00,525.21,525.48,523.5,524.18,7048.0,525.21,525.48,523.5,524.18,7048.0
2021-03-03 13:10:00,524.15,524.67,523.46,524.0,10512.0,524.15,524.67,523.46,524.0,10512.0
2021-03-03 13:15:00,523.99,525.99,522.78,525.66,12489.0,523.99,525.99,522.78,525.66,12489.0
2021-03-03 13:20:00,525.69,526.14,525.23,525.3,9381.0,525.69,526.14,525.23,525.3,9381.0
2021-03-03 13:25:00,525.14,525.53,523.3,523.39,9102.0,525.14,525.53,523.3,523.39,9102.0
2021-03-03 13:30:00,523.42,523.93,522.73,523.5,7899.0,523.42,523.93,522.73,523.5,7899.0
2021-03-03 13:35:00,523.44,524.38,522.81,523.03,3861.0,523.44,524.38,522.81,523.03,3861.0
2021-03-03 13:40:00,523.32,523.32,522.15,522.47,12167.0,523.32,523.32,522.15,522.47,12167.0
2021-03-03 13:45:00,522.16,522.66,521.21,521.22,14855.0,522.16,522.66,521.21,521.22,14855.0
2021-03-03 13:50:00,521.55,522.52,520.24,520.79,15854.0,521.55,522.52,520.24,520.79,15854.0
2021-03-03 13:55:00,520.66,520.78,519.28,520.39,17195.0,520.66,520.78,519.28,520.39,17195.0
2021-03-03 14:00:00,520.38,520.51,518.0,518.45,19870.0,520.38,520.51,518.0,518.45,19870.0
2021-03-03 14:05:00,518.7,521.27,518.25,521.26,14658.0,518.7,521.27,518.25,521.26,14658.0
2021-03-03 14:10:00,521.06,521.48,520.26,521.24,13594.0,521.06,521.48,520.26,521.24,13594.0
2021-03-03 14:15:00,521.03,521.04,518.47,518.94,9266.0,521.03,521.04,518.47,518.94,9266.0
2021-03-03 14:20:00,518.99,519.88,516.94,516.94,18013.0,518.99,519.88,516.94,516.94,18013.0
2021-03-03 14:25:00,516.49,517.38,515.07,515.43,31612.0,516.49,517.38,515.07,515.43,31612.0
2021-03-03 14:30:00,515.45,516.58,514.0,515.32,34290.0,515.45,516.58,514.0,515.32,34290.0
2021-03-03 14:35:00,515.02,518.2,514.92,517.77,24199.0,515.02,518.2,514.92,517.77,24199.0
2021-03-03 14:40:00,517.9,518.46,517.59,517.86,9335.0,517.9,518.46,517.59,517.86,9335.0
2021-03-03 14:45:00,517.53,517.89,514.34,514.55,18282.0,517.53,517.89,514.34,514.55,18282.0
2021-03-03 14:50:00,514.6,518.71,514.59,517.96,15442.0,514.6,518.71,514.59,517.96,15442.0
2021-03-03 14:55:00,517.95,517.96,517.0,517.48,14943.0,517.95,517.96,517.0,517.48,14943.0
2021-03-03 15:00:00,517.2,517.61,516.36,517.52,19040.0,517.2,517.61,516.36,517.52,19040.0
2021-03-03 15:05:00,517.42,517.65,515.79,515.92,13954.0,517.42,517.65,515.79,515.92,13954.0
2021-03-03 15:10:00,516.0,516.65,515.45,515.81,9478.0,516.0,516.65,515.45,515.81,9478.0
2021-03-03 15:15:00,515.89,517.26,515.18,516.55,28812.0,515.89,517.26,515.18,516.55,28812.0
2021-03-03 15:20:00,516.13,516.45,515.01,515.21,20137.0,516.13,516.45,515.01,515.21,20137.0
2021-03-03 15:25:00,515.21,515.8,514.0,515.52,30999.0,515.21,515.8,514.0,515.52,30999.0
2021-03-03 15:30:00,515.62,516.31,514.84,515.19,13076.0,515.62,516.31,514.84,515.19,13076.0
2021-03-03 15:35:00,515.13,515.55,514.45,514.8,16642.0,515.13,515.55,514.45,514.8,16642.0
2021-03-03 15:40:00,514.54,515.47,513.67,515.06,20065.0,514.54,515.47,513.67,515.06,20065.0
2021-03-03 15:45:00,515.06,516.85,515.04,516.59,24541.0,515.06,516.85,515.04,516.59,24541.0
2021-03-03 15:50:00,516.85,517.54,515.61,516.16,47721.0,516.85,517.54,515.61,516.16,47721.0
2021-03-03 15:55:00,516.07,516.86,515.13,515.99,67125.0,516.07,516.86,515.13,515.99,67125.0
2021-03-04 09:30:00,510.94,515.81,498.61,513.69,106502.0,510.94,515.81,498.61,513.69,106502.0
2021-03-04 09:35:00,513.69,517.75,513.68,515.24,18784.0,513.69,517.75,513.68,515.24,18784.0
2021-03-04 09:40:00,515.36,515.82,513.8,513.8,8756.0,515.36,515.82,513.8,513.8,8756.0
2021-03-04 09:45:00,511.94,512.6,505.46,507.33,17905.0,511.94,512.6,505.46,507.33,17905.0
2021-03-04 09:50:00,507.43,507.79,503.19,503.19,28441.0,507.43,507.79,503.19,503.19,28441.0
2021-03-04 09:55:00,503.23,504.01,500.02,501.53,22812.0,503.23,504.01,500.02,501.53,22812.0
2021-03-04 10:00:00,501.15,504.15,497.8,497.82,70217.0,501.15,504.15,497.8,497.82,70217.0
2021-03-04 10:05:00,497.84,499.29,495.4,498.72,39679.0,497.84,499.29,495.4,498.72,39679.0
2021-03-04 10:10:00,498.37,499.27,496.41,499.2,34116.0,498.37,499.27,496.41,499.2,34116.0
2021-03-04 10:15:00,498.5,498.95,494.25,495.13,28481.0,498.5,498.95,494.25,495.13,28481.0
2021-03-04 10:20:00,494.79,500.04,494.79,500.04,21593.0,494.79,500.04,494.79,500.04,21593.0
2021-03-04 10:25:00,500.06,501.44,498.58,499.72,24625.0,500.06,501.44,498.58,499.72,24625.0
2021-03-04 10:30:00,499.56,501.58,498.83,500.41,24841.0,499.56,501.58,498.83,500.41,24841.0
2021-03-04 10:35:00,500.47,502.95,499.99,501.55,19270.0,500.47,502.95,499.99,501.55,19270.0
2021-03-04 10:40:00,501.78,504.16,501.57,503.97,31803.0,501.78,504.16,501.57,503.97,31803.0
2021-03-04 10:45:00,503.98,506.53,503.5,504.93,21266.0,503.98,506.53,503.5,504.93,21266.0
2021-03-04 10:50:00,504.93,506.58,501.62,502.88,21259.0,504.93,506.58,501.62,502.88,21259.0
2021-03-04 10:55:00,503.27,508.41,502.86,506.61,14460.0,503.27,508.41,502.86,506.61,14460.0
2021-03-04 11:00:00,507.17,509.0,506.24,508.28,8381.0,507.17,509.0,506.24,508.28,8381.0
2021-03-04 11:05:00,507.71,507.85,505.05,505.15,9988.0,507.71,507.85,505.05,505.15,9988.0
2021-03-04 11:10:00,505.45,505.71,503.29,503.43,13955.0,505.45,505.71,503.29,503.43,13955.0
2021-03-04 11:15:00,503.81,506.89,503.12,505.41,18164.0,503.81,506.89,503.12,505.41,18164.0
2021-03-04 11:20:00,506.14,506.57,504.5,506.57,2788.0,506.14,506.57,504.5,506.57,2788.0
2021-03-04 11:25:00,506.59,507.15,505.21,505.39,9446.0,506.59,507.15,505.21,505.39,9446.0
2021-03-04 11:30:00,506.07,508.29,504.94,504.96,11511.0,506.07,508.29,504.94,504.96,11511.0
2021-03-04 11:35:00,505.33,508.61,505.31,508.61,10849.0,505.33,508.61,505.31,508.61,10849.0
2021-03-04 11:40:00,508.42,509.3,507.83,509.03,14970.0,508.42,509.3,507.83,509.03,14970.0
2021-03-04 11:45:00,508.85,510.25,508.65,510.21,7254.0,508.85,510.25,508.65,510.21,7254.0
2021-03-04 11:50:00,510.01,511.36,509.52,509.78,107684.0,510.01,511.36,509.52,509.78,107684.0
2021-03-04 11:55:00,509.43,509.43,506.67,506.97,13896.0,509.43,509.43,506.67,506.97,13896.0
2021-03-04 12:00:00,507.43,508.39,506.76,507.75,6858.0,507.43,508.39,506.76,507.75,6858.0
2021-03-04 12:05:00,507.58,508.99,506.08,508.3,10325.0,507.58,508.99,506.08,508.3,10325.0
2021-03-04 12:10:00,508.14,508.2,504.96,505.91,10329.0,508.14,508.2,504.96,505.91,10329.0
2021-03-04 12:15:00,505.5,508.83,505.5,507.24,10355.0,505.5,508.83,505.5,507.24,10355.0
2021-03-04 12:20:00,507.55,507.68,502.72,502.98,6308.0,507.55,507.68,502.72,502.98,6308.0
2021-03-04 12:25:00,502.56,502.78,500.35,502.21,10116.0,502.56,502.78,500.35,502.21,10116.0
2021-03-04 12:30:00,501.45,502.24,498.64,498.84,11359.0,501.45,502.24,498.64,498.84,11359.0
2021-03-04 12:35:00,498.41,500.67,497.8,500.59,11005.0,498.41,500.67,497.8,500.59,11005.0
2021-03-04 12:40:00,501.06,501.66,499.0,499.0,8661.0,501.06,501.66,499.0,499.0,8661.0
2021-03-04 12:45:00,499.11,499.11,496.58,496.76,7209.0,499.11,499.11,496.58,496.76,7209.0
2021-03-04 12:50:00,497.15,497.27,494.56,494.87,9030.0,497.15,497.27,494.56,494.87,9030.0
2021-03-04 12:55:00,494.44,495.09,492.99,494.87,22219.0,494.44,495.09,492.99,494.87,22219.0
2021-03-04 13:00:00,494.88,498.0,494.37,497.29,10203.0,494.88,498.0,494.37,497.29,10203.0
2021-03-04 13:05:00,497.3,498.03,495.97,496.51,12568.0,497.3,498.03,495.97,496.51,12568.0
2021-03-04 13:10:00,495.9,496.04,491.68,493.0,15530.0,495.9,496.04,491.68,493.0,15530.0
2021-03-04 13:15:00,493.01,494.55,492.36,494.55,13642.0,493.01,494.55,492.36,494.55,13642.0
2021-03-04 13:20:00,493.64,493.81,490.48,492.56,12162.0,493.64,493.81,490.48,492.56,12162.0
2021-03-04 13:25:00,492.47,494.49,491.44,494.35,12070.0,492.47,494.49,491.44,494.35,12070.0
2021-03-04 13:30:00,493.97,493.97,490.16,490.17,13365.0,493.97,493.97,490.16,490.17,13365.0
2021-03-04 13:35:00,490.41,491.48,488.86,490.18,31064.0,490.41,491.48,488.86,490.18,31064.0
2021-03-04 13:40:00,490.16,491.29,489.03,489.03,14410.0,490.16,491.29,489.03,489.03,14410.0
2021-03-04 13:45:00,489.55,490.05,487.42,488.37,12124.0,489.55,490.05,487.42,488.37,12124.0
2021-03-04 13:50:00,488.38,488.44,485.67,486.87,15685.0,488.38,488.44,485.67,486.87,15685.0
2021-03-04 13:55:00,486.51,487.42,485.24,485.32,25724.0,486.51,487.42,485.24,485.32,25724.0
2021-03-04 14:00:00,485.0,487.65,484.9,486.6,16204.0,485.0,487.65,484.9,486.6,16204.0
2021-03-04 14:05:00,486.58,489.86,486.35,489.72,15754.0,486.58,489.86,486.35,489.72,15754.0
2021-03-04 14:10:00,489.48,489.62,487.27,487.78,10608.0,489.48,489.62,487.27,487.78,10608.0
2021-03-04 14:15:00,488.22,488.23,485.78,487.13,12913.0,488.22,488.23,485.78,487.13,12913.0
2021-03-04 14:20:00,487.8,491.62,487.4,491.43,9616.0,487.8,491.62,487.4,491.43,9616.0
2021-03-04 14:25:00,491.62,493.19,491.0,492.42,14399.0,491.62,493.19,491.0,492.42,14399.0
2021-03-04 14:30:00,492.36,492.86,491.04,491.96,15646.0,492.36,492.86,491.04,491.96,15646.0
2021-03-04 14:35:00,491.59,491.59,489.62,490.28,14997.0,491.59,491.59,489.62,490.28,14997.0
2021-03-04 14:40:00,489.95,490.85,489.3,490.66,28108.0,489.95,490.85,489.3,490.66,28108.0
2021-03-04 14:45:00,490.52,492.7,489.87,491.88,22154.0,490.52,492.7,489.87,491.88,22154.0
2021-03-04 14:50:00,491.65,492.05,488.8,490.36,26727.0,491.65,492.05,488.8,490.36,26727.0
2021-03-04 14:55:00,490.62,492.63,489.85,492.01,21460.0,490.62,492.63,489.85,492.01,21460.0
2021-03-04 15:00:00,492.29,492.99,488.41,488.41,13146.0,492.29,492.99,488.41,488.41,13146.0
2021-03-04 15:05:00,488.83,490.49,488.48,489.02,11658.0,488.83,490.49,488.48,489.02,11658.0
2021-03-04 15:10:00,488.73,489.18,487.42,488.74,14012.0,488.73,489.18,487.42,488.74,14012.0
2021-03-04 15:15:00,488.69,489.27,487.17,487.89,14802.0,488.69,489.27,487.17,487.89,14802.0
2021-03-04 15:20:00,487.71,488.27,486.62,487.45,23279.0,487.71,488.27,486.62,487.45,23279.0
2021-03-04 15:25:00,487.25,490.18,486.84,488.84,16896.0,487.25,490.18,486.84,488.84,16896.0
2021-03-04 15:30:00,489.04,491.73,488.97,491.58,31205.0,489.04,491.73,488.97,491.58,31205.0
2021-03-04 15:35:00,491.4,492.0,488.22,489.42,34856.0,491.4,492.0,488.22,489.42,34856.0
2021-03-04 15:40:00,489.18,490.83,488.0,490.08,35737.0,489.18,490.83,488.0,490.08,35737.0
2021-03-04 15:45:00,490.08,491.07,488.34,489.08,37615.0,490.08,491.07,488.34,489.08,37615.0
2021-03-04 15:50:00,489.17,490.2,488.16,489.41,47645.0,489.17,490.2,488.16,489.41,47645.0
2021-03-04 15:55:00,489.26,490.63,488.12,490.63,70791.0,489.26,490.63,488.12,490.63,70791.0
2021-03-05 09:30:00,496.24,496.24,488.01,490.0,59022.0,496.24,496.24,488.01,490.0,59022.0
2021-03-05 09:35:00,489.44,490.39,485.64,485.64,27857.0,489.44,490.39,485.64,485.64,27857.0
2021-03-05 09:40:00,486.7,489.46,482.96,486.51,63573.0,486.7,489.46,482.96,486.51,63573.0
2021-03-05 09:45:00,486.19,486.8,480.78,480.78,31468.0,486.19,486.8,480.78,480.78,31468.0
2021-03-05 09:50:00,480.92,483.42,480.53,481.1,38812.0,480.92,483.42,480.53,481.1,38812.0
2021-03-05 09:55:00,481.66,482.16,477.04,480.12,42884.0,481.66,482.16,477.04,480.12,42884.0
2021-03-05 10:00:00,480.2,480.29,476.0,478.95,46518.0,480.2,480.29,476.0,478.95,46518.0
2021-03-05 10:05:00,478.66,481.63,478.38,479.26,22616.0,478.66,481.63,478.38,479.26,22616.0
2021-03-05 10:10:00,478.88,480.25,475.07,475.79,35376.0,478.88,480.25,475.07,475.79,35376.0
2021-03-05 10:15:00,476.08,478.12,475.16,477.09,26842.0,476.08,478.12,475.16,477.09,26842.0
2021-03-05 10:20:00,476.73,477.91,475.59,476.36,41190.0,476.73,477.91,475.59,476.36,41190.0
2021-03-05 10:25:00,476.77,478.71,475.61,475.68,32934.0,476.77,478.71,475.61,475.68,32934.0
2021-03-05 10:30:00,475.28,476.99,471.53,471.99,28260.0,475.28,476.99,471.53,471.99,28260.0
2021-03-05 10:35:00,472.75,475.0,472.35,473.52,28669.0,472.75,475.0,472.35,473.52,28669.0
2021-03-05 10:40:00,473.48,474.68,471.89,473.93,31004.0,473.48,474.68,471.89,473.93,31004.0
2021-03-05 10:45:00,473.77,474.0,470.65,470.8,12581.0,473.77,474.0,470.65,470.8,12581.0
2021-03-05 10:50:00,470.87,473.35,470.78,472.81,17623.0,470.87,473.35,470.78,472.81,17623.0
2021-03-05 10:55:00,472.76,472.91,468.89,470.47,21844.0,472.76,472.91,468.89,470.47,21844.0
2021-03-05 11:00:00,470.86,472.72,469.31,471.53,18904.0,470.86,472.72,469.31,471.53,18904.0
2021-03-05 11:05:00,471.52,471.84,469.01,470.44,22598.0,471.52,471.84,469.01,470.44,22598.0
2021-03-05 11:10:00,470.73,471.46,469.12,469.12,58342.0,470.73,471.46,469.12,469.12,58342.0
2021-03-05 11:15:00,469.23,470.35,469.08,470.0,42148.0,469.23,470.35,469.08,470.0,42148.0
2021-03-05 11:20:00,470.0,471.33,469.01,469.34,24023.0,470.0,471.33,469.01,469.34,24023.0
2021-03-05 11:25:00,468.95,469.95,467.15,467.86,36419.0,468.95,469.95,467.15,467.86,36419.0
2021-03-05 11:30:00,468.85,471.07,468.51,469.93,29565.0,468.85,471.07,468.51,469.93,29565.0
2021-03-05 11:35:00,470.2,474.63,469.83,474.27,27537.0,470.2,474.63,469.83,474.27,27537.0
2021-03-05 11:40:00,474.11,475.0,472.07,474.98,16407.0,474.11,475.0,472.07,474.98,16407.0
2021-03-05 11:45:00,475.08,475.08,472.0,472.34,19168.0,475.08,475.08,472.0,472.34,19168.0
2021-03-05 11:50:00,471.88,472.46,469.69,469.7,22752.0,471.88,472.46,469.69,469.7,22752.0
2021-03-05 11:55:00,470.28,475.0,469.73,475.0,8983.0,470.28,475.0,469.73,475.0,8983.0
2021-03-05 12:00:00,475.16,477.49,474.43,475.64,13959.0,475.16,477.49,474.43,475.64,13959.0
2021-03-05 12:05:00,475.38,476.85,474.65,474.85,13627.0,475.38,476.85,474.65,474.85,13627.0
2021-03-05 12:10:00,475.16,477.34,475.16,476.51,14945.0,475.16,477.34,475.16,476.51,14945.0
2021-03-05 12:15:00,477.02,481.58,476.64,481.54,17856.0,477.02,481.58,476.64,481.54,17856.0
2021-03-05 12:20:00,481.16,482.58,480.44,482.27,16998.0,481.16,482.58,480.44,482.27,16998.0
2021-03-05 12:25:00,482.35,484.1,482.35,484.1,24864.0,482.35,484.1,482.35,484.1,24864.0
2021-03-05 12:30:00,483.85,486.07,483.85,484.45,17272.0,483.85,486.07,483.85,484.45,17272.0
2021-03-05 12:35:00,484.22,485.88,482.91,485.7,14384.0,484.22,485.88,482.91,485.7,14384.0
2021-03-05 12:40:00,485.44,487.06,484.55,486.57,11443.0,485.44,487.06,484.55,486.57,11443.0
2021-03-05 12:45:00,487.09,488.14,486.44,487.57,16222.0,487.09,488.14,486.44,487.57,16222.0
2021-03-05 12:50:00,487.49,488.0,483.35,483.35,33883.0,487.49,488.0,483.35,483.35,33883.0
2021-03-05 12:55:00,483.95,485.88,483.77,484.26,11539.0,483.95,485.88,483.77,484.26,11539.0
2021-03-05 13:00:00,484.03,485.07,481.58,482.5,24353.0,484.03,485.07,481.58,482.5,24353.0
2021-03-05 13:05:00,482.13,484.9,482.13,484.16,26179.0,482.13,484.9,482.13,484.16,26179.0
2021-03-05 13:10:00,483.93,485.85,483.32,485.34,13842.0,483.93,485.85,483.32,485.34,13842.0
2021-03-05 13:15:00,485.37,487.69,485.37,487.41,7897.0,485.37,487.69,485.37,487.41,7897.0
2021-03-05 13:20:00,487.32,488.73,486.68,488.73,8302.0,487.32,488.73,486.68,488.73,8302.0
2021-03-05 13:25:00,489.15,489.99,488.23,489.28,13753.0,489.15,489.99,488.23,489.28,13753.0
2021-03-05 13:30:00,489.03,489.53,486.2,486.42,15848.0,489.03,489.53,486.2,486.42,15848.0
2021-03-05 13:35:00,486.47,488.81,486.47,488.34,37049.0,486.47,488.81,486.47,488.34,37049.0
2021-03-05 13:40:00,488.31,489.33,487.15,487.47,17913.0,488.31,489.33,487.15,487.47,17913.0
2021-03-05 13:45:00,487.21,488.45,486.78,488.12,13792.0,487.21,488.45,486.78,488.12,13792.0
2021-03-05 13:50:00,488.15,488.88,485.4,485.4,9934.0,488.15,488.88,485.4,485.4,9934.0
2021-03-05 13:55:00,485.89,488.16,485.89,488.05,21409.0,485.89,488.16,485.89,488.05,21409.0
2021-03-05 14:00:00,488.26,488.58,485.59,485.59,12345.0,488.26,488.58,485.59,485.59,12345.0
2021-03-05 14:05:00,485.7,486.01,484.16,485.67,6361.0,485.7,486.01,484.16,485.67,6361.0
2021-03-05 14:10:00,485.68,485.95,483.95,484.47,10028.0,485.68,485.95,483.95,484.47,10028.0
2021-03-05 14:15:00,484.4,484.7,482.4,482.92,8366.0,484.4,484.7,482.4,482.92,8366.0
2021-03-05 14:20:00,482.93,484.32,482.4,484.07,10323.0,482.93,484.32,482.4,484.07,10323.0
2021-03-05 14:25:00,484.15,486.34,484.12,486.15,9987.0,484.15,486.34,484.12,486.15,9987.0
2021-03-05 14:30:00,486.2,488.23,486.01,487.81,14097.0,486.2,488.23,486.01,487.81,14097.0
2021-03-05 14:35:00,487.82,488.26,486.95,487.03,16970.0,487.82,488.26,486.95,487.03,16970.0
2021-03-05 14:40:00,487.2,487.66,485.0,485.45,15115.0,487.2,487.66,485.0,485.45,15115.0
2021-03-05 14:45:00,485.21,486.0,484.84,485.55,9811.0,485.21,486.0,484.84,485.55,9811.0
2021-03-05 14:50:00,485.33,486.04,484.86,485.26,15206.0,485.33,486.04,484.86,485.26,15206.0
2021-03-05 14:55:00,485.55,487.34,485.34,487.0,10520.0,485.55,487.34,485.34,487.0,10520.0
2021-03-05 15:00:00,487.49,488.24,487.29,487.66,12856.0,487.49,488.24,487.29,487.66,12856.0
2021-03-05 15:05:00,487.64,487.64,485.2,485.76,11805.0,487.64,487.64,485.2,485.76,11805.0
2021-03-05 15:10:00,485.64,485.67,483.41,484.15,20951.0,485.64,485.67,483.41,484.15,20951.0
2021-03-05 15:15:00,484.16,485.42,483.72,484.88,15934.0,484.16,485.42,483.72,484.88,15934.0
2021-03-05 15:20:00,484.74,486.49,484.64,485.73,38884.0,484.74,486.49,484.64,485.73,38884.0
2021-03-05 15:25:00,485.66,485.66,484.1,484.78,26614.0,485.66,485.66,484.1,484.78,26614.0
2021-03-05 15:30:00,484.91,485.71,483.74,484.79,34526.0,484.91,485.71,483.74,484.79,34526.0
2021-03-05 15:35:00,484.8,487.16,484.63,487.16,34142.0,484.8,487.16,484.63,487.16,34142.0
2021-03-05 15:40:00,486.72,486.87,483.49,484.91,36533.0,486.72,486.87,483.49,484.91,36533.0
2021-03-05 15:45:00,484.9,487.24,484.08,487.21,47583.0,484.9,487.24,484.08,487.21,47583.0
2021-03-05 15:50:00,487.21,488.88,486.29,486.69,67188.0,487.21,488.88,486.29,486.69,67188.0
2021-03-05 15:55:00,486.78,487.38,485.2,486.96,156962.0,486.78,487.38,485.2,486.96,156962.0
2021-03-08 09:30:00,490.78,497.26,481.58,481.79,66369.0,490.78,497.26,481.58,481.79,66369.0
2021-03-08 09:35:00,482.68,485.7,480.03,485.7,25647.0,482.68,485.7,480.03,485.7,25647.0
2021-03-08 09:40:00,485.1,488.39,484.8,487.6,23957.0,485.1,488.39,484.8,487.6,23957.0
2021-03-08 09:45:00,487.6,488.48,485.29,486.03,21894.0,487.6,488.48,485.29,486.03,21894.0
2021-03-08 09:50:00,485.91,486.08,481.85,485.98,13304.0,485.91,486.08,481.85,485.98,13304.0
2021-03-08 09:55:00,485.37,487.5,481.26,483.52,20056.0,485.37,487.5,481.26,483.52,20056.0
2021-03-08 10:00:00,484.11,484.96,480.32,481.39,19567.0,484.11,484.96,480.32,481.39,19567.0
2021-03-08 10:05:00,481.79,484.72,481.78,483.77,11481.0,481.79,484.72,481.78,483.77,11481.0
2021-03-08 10:10:00,484.0,484.47,481.95,482.69,14566.0,484.0,484.47,481.95,482.69,14566.0
2021-03-08 10:15:00,482.69,484.37,481.69,484.08,30272.0,482.69,484.37,481.69,484.08,30272.0
2021-03-08 10:20:00,484.31,487.4,482.95,483.74,7014.0,484.31,487.4,482.95,483.74,7014.0
2021-03-08 10:25:00,483.8,487.31,483.8,487.0,8252.0,483.8,487.31,483.8,487.0,8252.0
2021-03-08 10:30:00,487.12,489.44,487.12,488.95,10186.0,487.12,489.44,487.12,488.95,10186.0
2021-03-08 10:35:00,489.21,490.33,486.24,486.8,13355.0,489.21,490.33,486.24,486.8,13355.0
2021-03-08 10:40:00,486.48,489.98,486.48,489.43,5600.0,486.48,489.98,486.48,489.43,5600.0
2021-03-08 10:45:00,490.04,491.42,488.63,489.12,8805.0,490.04,491.42,488.63,489.12,8805.0
2021-03-08 10:50:00,488.88,488.88,485.33,486.0,10940.0,488.88,488.88,485.33,486.0,10940.0
2021-03-08 10:55:00,485.77,487.25,485.35,485.83,8728.0,485.77,487.25,485.35,485.83,8728.0
2021-03-08 11:00:00,486.27,488.07,486.27,487.73,4921.0,486.27,488.07,486.27,487.73,4921.0
2021-03-08 11:05:00,488.42,488.42,486.51,486.51,5051.0,488.42,488.42,486.51,486.51,5051.0
2021-03-08 11:10:00,486.37,486.37,484.41,484.88,7871.0,486.37,486.37,484.41,484.88,7871.0
2021-03-08 11:15:00,485.19,486.07,484.46,486.02,7119.0,485.19,486.07,484.46,486.02,7119.0
2021-03-08 11:20:00,486.69,488.05,486.19,487.71,13081.0,486.69,488.05,486.19,487.71,13081.0
2021-03-08 11:25:00,487.89,488.21,486.84,487.38,17507.0,487.89,488.21,486.84,487.38,17507.0
2021-03-08 11:30:00,487.6,487.6,484.83,485.86,8854.0,487.6,487.6,484.83,485.86,8854.0
2021-03-08 11:35:00,485.99,486.33,485.41,485.82,16521.0,485.99,486.33,485.41,485.82,16521.0
2021-03-08 11:40:00,485.81,486.43,484.03,484.03,9259.0,485.81,486.43,484.03,484.03,9259.0
2021-03-08 11:45:00,484.14,484.36,483.26,484.05,4438.0,484.14,484.36,483.26,484.05,4438.0
2021-03-08 11:50:00,484.14,484.27,482.16,482.97,9958.0,484.14,484.27,482.16,482.97,9958.0
2021-03-08 11:55:00,482.98,484.12,482.34,482.69,7400.0,482.98,484.12,482.34,482.69,7400.0
2021-03-08 12:00:00,482.36,482.91,480.5,480.5,6846.0,482.36,482.91,480.5,480.5,6846.0
2021-03-08 12:05:00,480.22,481.5,480.21,480.69,5709.0,480.22,481.5,480.21,480.69,5709.0
2021-03-08 12:10:00,480.78,481.06,479.84,480.4,16789.0,480.78,481.06,479.84,480.4,16789.0
2021-03-08 12:15:00,480.15,480.3,478.75,478.93,11633.0,480.15,480.3,478.75,478.93,11633.0
2021-03-08 12:20:00,478.97,481.52,478.93,481.52,16344.0,478.97,481.52,478.93,481.52,16344.0
2021-03-08 12:25:00,481.03,481.56,480.29,481.15,5466.0,481.03,481.56,480.29,481.15,5466.0
2021-03-08 12:30:00,480.98,481.82,480.47,481.64,6722.0,480.98,481.82,480.47,481.64,6722.0
2021-03-08 12:35:00,481.99,482.38,480.73,480.73,6012.0,481.99,482.38,480.73,480.73,6012.0
2021-03-08 12:40:00,480.88,481.46,480.45,480.97,11719.0,480.88,481.46,480.45,480.97,11719.0
2021-03-08 12:45:00,481.02,482.22,480.92,482.0,13751.0,481.02,482.22,480.92,482.0,13751.0
2021-03-08 12:50:00,482.73,483.26,481.34,482.02,8934.0,482.73,483.26,481.34,482.02,8934.0
2021-03-08 12:55:00,481.67,481.68,479.33,479.33,7624.0,481.67,481.68,479.33,479.33,7624.0
2021-03-08 13:00:00,479.47,480.87,479.25,480.27,5539.0,479.47,480.87,479.25,480.27,5539.0
2021-03-08 13:05:00,480.71,481.44,479.75,479.75,10093.0,480.71,481.44,479.75,479.75,10093.0
2021-03-08 13:10:00,479.68,482.62,479.16,482.42,10227.0,479.68,482.62,479.16,482.42,10227.0
2021-03-08 13:15:00,482.25,482.77,481.81,481.82,8036.0,482.25,482.77,481.81,481.82,8036.0
2021-03-08 13:20:00,481.91,482.18,481.3,481.71,4848.0,481.91,482.18,481.3,481.71,4848.0
2021-03-08 13:25:00,481.67,481.9,480.79,481.37,6254.0,481.67,481.9,480.79,481.37,6254.0
2021-03-08 13:30:00,480.88,480.88,479.37,479.73,7447.0,480.88,480.88,479.37,479.73,7447.0
2021-03-08 13:35:00,479.76,479.8,478.76,478.76,4557.0,479.76,479.8,478.76,478.76,4557.0
2021-03-08 13:40:00,478.61,478.92,476.98,476.98,5376.0,478.61,478.92,476.98,476.98,5376.0
2021-03-08 13:45:00,477.14,477.2,474.65,475.04,20261.0,477.14,477.2,474.65,475.04,20261.0
2021-03-08 13:50:00,475.03,475.31,472.29,473.84,17277.0,475.03,475.31,472.29,473.84,17277.0
2021-03-08 13:55:00,473.71,474.15,471.2,471.2,21996.0,473.71,474.15,471.2,471.2,21996.0
2021-03-08 14:00:00,471.2,472.42,470.56,471.33,24051.0,471.2,472.42,470.56,471.33,24051.0
2021-03-08 14:05:00,471.91,473.26,471.1,471.97,46211.0,471.91,473.26,471.1,471.97,46211.0
2021-03-08 14:10:00,471.72,473.93,471.72,473.93,30030.0,471.72,473.93,471.72,473.93,30030.0
2021-03-08 14:15:00,473.99,474.83,472.0,472.5,4809.0,473.99,474.83,472.0,472.5,4809.0
2021-03-08 14:20:00,472.87,473.06,471.81,472.39,15338.0,472.87,473.06,471.81,472.39,15338.0
2021-03-08 14:25:00,472.39,473.85,472.16,473.21,11827.0,472.39,473.85,472.16,473.21,11827.0
2021-03-08 14:30:00,473.21,474.69,472.67,472.67,10234.0,473.21,474.69,472.67,472.67,10234.0
2021-03-08 14:35:00,473.16,473.28,471.2,471.2,15903.0,473.16,473.28,471.2,471.2,15903.0
2021-03-08 14:40:00,471.77,471.77,469.74,469.86,19424.0,471.77,471.77,469.74,469.86,19424.0
2021-03-08 14:45:00,470.08,470.77,469.19,470.05,9820.0,470.08,470.77,469.19,470.05,9820.0
2021-03-08 14:50:00,470.12,470.28,469.34,470.19,11634.0,470.12,470.28,469.34,470.19,11634.0
2021-03-08 14:55:00,470.01,470.52,469.13,469.3,18440.0,470.01,470.52,469.13,469.3,18440.0
2021-03-08 15:00:00,469.37,469.5,467.1,467.57,17765.0,469.37,469.5,467.1,467.57,17765.0
2021-03-08 15:05:00,467.47,467.65,465.89,465.99,19395.0,467.47,467.65,465.89,465.99,19395.0
2021-03-08 15:10:00,466.19,466.69,464.95,466.17,31706.0,466.19,466.69,464.95,466.17,31706.0
2021-03-08 15:15:00,466.2,466.49,464.05,464.21,18167.0,466.2,466.49,464.05,464.21,18167.0
2021-03-08 15:20:00,464.36,464.94,463.41,464.11,22487.0,464.36,464.94,463.41,464.11,22487.0
2021-03-08 15:25:00,464.68,465.4,463.0,463.0,33415.0,464.68,465.4,463.0,463.0,33415.0
2021-03-08 15:30:00,462.97,465.92,462.5,465.68,14467.0,462.97,465.92,462.5,465.68,14467.0
2021-03-08 15:35:00,465.91,467.71,465.91,466.96,21477.0,465.91,467.71,465.91,466.96,21477.0
2021-03-08 15:40:00,466.95,467.7,466.21,466.52,14766.0,466.95,467.7,466.21,466.52,14766.0
2021-03-08 15:45:00,466.81,466.81,464.3,465.27,18375.0,466.81,466.81,464.3,465.27,18375.0
2021-03-08 15:50:00,466.15,466.81,465.23,465.67,37822.0,466.15,466.81,465.23,465.67,37822.0
2021-03-08 15:55:00,465.63,465.67,463.82,464.05,55018.0,465.63,465.67,463.82,464.05,55018.0
2021-03-09 09:30:00,480.71,486.46,480.0,485.81,66386.0,480.71,486.46,480.0,485.81,66386.0
2021-03-09 09:35:00,486.72,486.72,479.62,482.06,28925.0,486.72,486.72,479.62,482.06,28925.0
2021-03-09 09:40:00,481.9,483.88,478.78,479.5,23454.0,481.9,483.88,478.78,479.5,23454.0
2021-03-09 09:45:00,480.46,483.66,480.07,483.03,14232.0,480.46,483.66,480.07,483.03,14232.0
2021-03-09 09:50:00,483.24,485.63,481.77,485.61,11688.0,483.24,485.63,481.77,485.61,11688.0
2021-03-09 09:55:00,486.11,489.09,485.3,486.43,16969.0,486.11,489.09,485.3,486.43,16969.0
2021-03-09 10:00:00,486.44,489.31,486.06,488.98,19349.0,486.44,489.31,486.06,488.98,19349.0
2021-03-09 10:05:00,489.19,490.45,488.33,489.04,32114.0,489.19,490.45,488.33,489.04,32114.0
2021-03-09 10:10:00,489.56,490.0,488.37,488.37,16582.0,489.56,490.0,488.37,488.37,16582.0
2021-03-09 10:15:00,488.72,490.1,488.46,488.46,24824.0,488.72,490.1,488.46,488.46,24824.0
2021-03-09 10:20:00,488.6,490.16,488.31,488.96,13800.0,488.6,490.16,488.31,488.96,13800.0
2021-03-09 10:25:00,488.96,490.88,488.82,490.06,10440.0,488.96,490.88,488.82,490.06,10440.0
2021-03-09 10:30:00,489.5,489.69,486.42,486.88,7747.0,489.5,489.69,486.42,486.88,7747.0
2021-03-09 10:35:00,486.71,487.82,486.66,487.58,9750.0,486.71,487.82,486.66,487.58,9750.0
2021-03-09 10:40:00,487.44,488.55,486.82,487.33,11269.0,487.44,488.55,486.82,487.33,11269.0
2021-03-09 10:45:00,487.33,487.81,482.24,482.29,20196.0,487.33,487.81,482.24,482.29,20196.0
2021-03-09 10:50:00,482.37,485.05,482.32,484.58,19458.0,482.37,485.05,482.32,484.58,19458.0
2021-03-09 10:55:00,484.54,486.86,484.54,485.13,15865.0,484.54,486.86,484.54,485.13,15865.0
2021-03-09 11:00:00,485.18,487.2,484.5,486.71,15485.0,485.18,487.2,484.5,486.71,15485.0
2021-03-09 11:05:00,486.94,486.94,485.4,486.02,16419.0,486.94,486.94,485.4,486.02,16419.0
2021-03-09 11:10:00,485.65,486.27,484.74,486.07,20969.0,485.65,486.27,484.74,486.07,20969.0
2021-03-09 11:15:00,485.87,487.93,485.62,487.75,39247.0,485.87,487.93,485.62,487.75,39247.0
2021-03-09 11:20:00,488.02,488.22,487.42,487.48,9629.0,488.02,488.22,487.42,487.48,9629.0
2021-03-09 11:25:00,487.31,487.95,487.08,487.58,7275.0,487.31,487.95,487.08,487.58,7275.0
2021-03-09 11:30:00,487.67,488.96,487.57,488.79,12139.0,487.67,488.96,487.57,488.79,12139.0
2021-03-09 11:35:00,488.61,488.72,487.29,487.33,13220.0,488.61,488.72,487.29,487.33,13220.0
2021-03-09 11:40:00,487.56,487.56,485.84,485.84,12249.0,487.56,487.56,485.84,485.84,12249.0
2021-03-09 11:45:00,486.08,486.32,485.05,485.77,7520.0,486.08,486.32,485.05,485.77,7520.0
2021-03-09 11:50:00,485.79,486.49,484.77,485.41,11052.0,485.79,486.49,484.77,485.41,11052.0
2021-03-09 11:55:00,485.53,486.6,485.52,485.54,7777.0,485.53,486.6,485.52,485.54,7777.0
2021-03-09 12:00:00,486.17,486.46,485.33,486.18,27508.0,486.17,486.46,485.33,486.18,27508.0
2021-03-09 12:05:00,485.81,487.15,485.81,486.87,23286.0,485.81,487.15,485.81,486.87,23286.0
2021-03-09 12:10:00,487.08,487.17,486.61,486.81,6006.0,487.08,487.17,486.61,486.81,6006.0
2021-03-09 12:15:00,486.72,487.39,486.37,486.37,5328.0,486.72,487.39,486.37,486.37,5328.0
2021-03-09 12:20:00,486.33,486.79,485.93,486.29,5654.0,486.33,486.79,485.93,486.29,5654.0
2021-03-09 12:25:00,486.37,486.37,485.85,486.11,7606.0,486.37,486.37,485.85,486.11,7606.0
2021-03-09 12:30:00,486.26,486.91,486.25,486.64,5472.0,486.26,486.91,486.25,486.64,5472.0
2021-03-09 12:35:00,486.77,487.09,486.32,487.09,5363.0,486.77,487.09,486.32,487.09,5363.0
2021-03-09 12:40:00,487.01,488.6,486.89,488.59,13741.0,487.01,488.6,486.89,488.59,13741.0
2021-03-09 12:45:00,489.0,489.42,488.42,489.12,10518.0,489.0,489.42,488.42,489.12,10518.0
2021-03-09 12:50:00,489.35,489.5,487.91,488.26,14629.0,489.35,489.5,487.91,488.26,14629.0
2021-03-09 12:55:00,488.14,488.25,487.34,488.09,7904.0,488.14,488.25,487.34,488.09,7904.0
2021-03-09 13:00:00,488.3,489.58,488.3,488.42,10866.0,488.3,489.58,488.3,488.42,10866.0
2021-03-09 13:05:00,488.38,489.62,488.35,489.0,12593.0,488.38,489.62,488.35,489.0,12593.0
2021-03-09 13:10:00,489.28,489.29,488.29,488.41,11364.0,489.28,489.29,488.29,488.41,11364.0
2021-03-09 13:15:00,488.3,488.73,487.79,488.73,12387.0,488.3,488.73,487.79,488.73,12387.0
2021-03-09 13:20:00,488.79,489.17,487.98,489.08,40944.0,488.79,489.17,487.98,489.08,40944.0
2021-03-09 13:25:00,489.11,489.65,488.57,488.59,8788.0,489.11,489.65,488.57,488.59,8788.0
2021-03-09 13:30:00,488.68,489.55,488.43,488.83,9909.0,488.68,489.55,488.43,488.83,9909.0
2021-03-09 13:35:00,488.79,488.79,487.71,487.84,5435.0,488.79,488.79,487.71,487.84,5435.0
2021-03-09 13:40:00,487.9,488.4,487.43,488.4,5402.0,487.9,488.4,487.43,488.4,5402.0
2021-03-09 13:45:00,488.11,488.47,487.49,488.47,8787.0,488.11,488.47,487.49,488.47,8787.0
2021-03-09 13:50:00,488.47,489.07,488.14,488.92,10279.0,488.47,489.07,488.14,488.92,10279.0
2021-03-09 13:55:00,488.78,489.06,487.82,487.86,8210.0,488.78,489.06,487.82,487.86,8210.0
2021-03-09 14:00:00,488.16,488.69,487.38,488.69,7000.0,488.16,488.69,487.38,488.69,7000.0
2021-03-09 14:05:00,488.41,488.65,487.72,487.91,7849.0,488.41,488.65,487.72,487.91,7849.0
2021-03-09 14:10:00,487.93,488.69,487.81,488.39,9721.0,487.93,488.69,487.81,488.39,9721.0
2021-03-09 14:15:00,488.21,488.53,487.59,487.72,11899.0,488.21,488.53,487.59,487.72,11899.0
2021-03-09 14:20:00,487.86,489.19,487.72,489.13,7922.0,487.86,489.19,487.72,489.13,7922.0
2021-03-09 14:25:00,489.24,490.32,488.77,489.97,17130.0,489.24,490.32,488.77,489.97,17130.0
2021-03-09 14:30:00,490.05,490.38,489.01,489.58,22609.0,490.05,490.38,489.01,489.58,22609.0
2021-03-09 14:35:00,489.42,490.59,489.28,490.01,8561.0,489.42,490.59,489.28,490.01,8561.0
2021-03-09 14:40:00,490.31,492.85,490.27,491.94,12221.0,490.31,492.85,490.27,491.94,12221.0
2021-03-09 14:45:00,492.11,492.88,491.71,492.1,12803.0,492.11,492.88,491.71,492.1,12803.0
2021-03-09 14:50:00,491.99,492.32,491.72,491.96,8040.0,491.99,492.32,491.72,491.96,8040.0
2021-03-09 14:55:00,491.9,492.54,490.92,491.33,17797.0,491.9,492.54,490.92,491.33,17797.0
2021-03-09 15:00:00,491.4,493.02,491.22,493.02,10201.0,491.4,493.02,491.22,493.02,10201.0
2021-03-09 15:05:00,492.71,492.84,491.65,492.29,13870.0,492.71,492.84,491.65,492.29,13870.0
2021-03-09 15:10:00,492.58,492.88,492.06,492.57,14982.0,492.58,492.88,492.06,492.57,14982.0
2021-03-09 15:15:00,492.62,492.76,492.3,492.46,16444.0,492.62,492.76,492.3,492.46,16444.0
2021-03-09 15:20:00,492.54,493.54,492.48,493.09,19530.0,492.54,493.54,492.48,493.09,19530.0
2021-03-09 15:25:00,492.9,493.1,492.04,492.1,17021.0,492.9,493.1,492.04,492.1,17021.0
2021-03-09 15:30:00,492.19,493.56,492.13,493.54,19858.0,492.19,493.56,492.13,493.54,19858.0
2021-03-09 15:35:00,493.4,493.55,491.96,493.39,24437.0,493.4,493.55,491.96,493.39,24437.0
2021-03-09 15:40:00,493.45,493.45,490.46,490.73,23769.0,493.45,493.45,490.46,490.73,23769.0
2021-03-09 15:45:00,490.84,491.65,490.35,491.33,38707.0,490.84,491.65,490.35,491.33,38707.0
2021-03-09 15:50:00,491.06,492.25,489.73,491.9,41794.0,491.06,492.25,489.73,491.9,41794.0
2021-03-09 15:55:00,491.82,491.94,488.69,488.95,90617.0,491.82,491.94,488.69,488.95,90617.0
2021-03-10 09:30:00,497.11,499.0,493.47,494.08,63067.0,497.11,499.0,493.47,494.08,63067.0
2021-03-10 09:35:00,493.51,493.59,487.36,489.49,38701.0,493.51,493.59,487.36,489.49,38701.0
2021-03-10 09:40:00,489.09,491.99,488.28,491.13,25690.0,489.09,491.99,488.28,491.13,25690.0
2021-03-10 09:45:00,491.42,492.52,490.0,491.02,15110.0,491.42,492.52,490.0,491.02,15110.0
2021-03-10 09:50:00,492.14,495.16,491.8,494.31,15736.0,492.14,495.16,491.8,494.31,15736.0
2021-03-10 09:55:00,494.36,494.44,491.73,492.23,26621.0,494.36,494.44,491.73,492.23,26621.0
2021-03-10 10:00:00,493.42,495.83,492.3,495.02,11188.0,493.42,495.83,492.3,495.02,11188.0
2021-03-10 10:05:00,495.8,498.9,495.7,496.5,11406.0,495.8,498.9,495.7,496.5,11406.0
2021-03-10 10:10:00,495.84,497.98,495.24,495.61,10201.0,495.84,497.98,495.24,495.61,10201.0
2021-03-10 10:15:00,495.08,496.98,494.1,494.2,7447.0,495.08,496.98,494.1,494.2,7447.0
2021-03-10 10:20:00,494.09,494.15,489.12,490.19,21880.0,494.09,494.15,489.12,490.19,21880.0
2021-03-10 10:25:00,490.07,490.19,485.89,486.26,20411.0,490.07,490.19,485.89,486.26,20411.0
2021-03-10 10:30:00,487.19,490.52,487.17,489.84,11789.0,487.19,490.52,487.17,489.84,11789.0
2021-03-10 10:35:00,490.08,490.27,486.46,486.47,12314.0,490.08,490.27,486.46,486.47,12314.0
2021-03-10 10:40:00,486.81,488.93,486.2,488.39,13669.0,486.81,488.93,486.2,488.39,13669.0
2021-03-10 10:45:00,489.29,490.18,488.95,489.32,8696.0,489.29,490.18,488.95,489.32,8696.0
2021-03-10 10:50:00,488.9,488.9,484.24,485.96,7742.0,488.9,488.9,484.24,485.96,7742.0
2021-03-10 10:55:00,486.07,488.88,485.83,488.49,12422.0,486.07,488.88,485.83,488.49,12422.0
2021-03-10 11:00:00,488.74,489.77,487.8,489.75,9412.0,488.74,489.77,487.8,489.75,9412.0
2021-03-10 11:05:00,489.05,489.85,487.44,488.04,9791.0,489.05,489.85,487.44,488.04,9791.0
2021-03-10 11:10:00,487.67,489.67,487.34,489.17,10031.0,487.67,489.67,487.34,489.17,10031.0
2021-03-10 11:15:00,489.04,489.44,487.75,488.48,4866.0,489.04,489.44,487.75,488.48,4866.0
2021-03-10 11:20:00,488.89,488.92,486.96,487.49,4135.0,488.89,488.92,486.96,487.49,4135.0
2021-03-10 11:25:00,487.96,490.22,487.95,489.87,4437.0,487.96,490.22,487.95,489.87,4437.0
2021-03-10 11:30:00,489.87,491.36,489.24,489.24,10000.0,489.87,491.36,489.24,489.24,10000.0
2021-03-10 11:35:00,488.78,489.23,488.02,488.79,7044.0,488.78,489.23,488.02,488.79,7044.0
2021-03-10 11:40:00,488.58,489.59,486.94,486.98,6383.0,488.58,489.59,486.94,486.98,6383.0
2021-03-10 11:45:00,487.25,488.5,487.21,487.77,7433.0,487.25,488.5,487.21,487.77,7433.0
2021-03-10 11:50:00,487.74,489.04,486.97,488.99,9478.0,487.74,489.04,486.97,488.99,9478.0
2021-03-10 11:55:00,489.14,489.78,488.19,488.66,9160.0,489.14,489.78,488.19,488.66,9160.0
2021-03-10 12:00:00,488.84,488.84,487.47,487.89,6735.0,488.84,488.84,487.47,487.89,6735.0
2021-03-10 12:05:00,487.93,487.93,486.46,486.95,4666.0,487.93,487.93,486.46,486.95,4666.0
2021-03-10 12:10:00,486.66,488.11,486.63,487.67,7043.0,486.66,488.11,486.63,487.67,7043.0
2021-03-10 12:15:00,487.79,487.85,486.69,486.83,5826.0,487.79,487.85,486.69,486.83,5826.0
2021-03-10 12:20:00,486.72,487.17,486.0,486.22,11162.0,486.72,487.17,486.0,486.22,11162.0
2021-03-10 12:25:00,485.96,486.11,483.88,484.35,5952.0,485.96,486.11,483.88,484.35,5952.0
2021-03-10 12:30:00,484.57,485.02,482.89,483.76,9923.0,484.57,485.02,482.89,483.76,9923.0
2021-03-10 12:35:00,483.77,483.93,480.82,480.99,19192.0,483.77,483.93,480.82,480.99,19192.0
2021-03-10 12:40:00,481.1,482.73,481.1,482.62,10448.0,481.1,482.73,481.1,482.62,10448.0
2021-03-10 12:45:00,482.78,483.88,482.49,482.81,30434.0,482.78,483.88,482.49,482.81,30434.0
2021-03-10 12:50:00,482.6,483.83,481.48,482.81,21765.0,482.6,483.83,481.48,482.81,21765.0
2021-03-10 12:55:00,482.93,483.13,482.19,482.77,9073.0,482.93,483.13,482.19,482.77,9073.0
2021-03-10 13:00:00,482.93,483.18,479.39,482.27,17108.0,482.93,483.18,479.39,482.27,17108.0
2021-03-10 13:05:00,482.04,483.12,480.96,483.01,20963.0,482.04,483.12,480.96,483.01,20963.0
2021-03-10 13:10:00,483.05,484.49,482.8,483.4,14502.0,483.05,484.49,482.8,483.4,14502.0
2021-03-10 13:15:00,483.82,483.82,481.5,482.61,4969.0,483.82,483.82,481.5,482.61,4969.0
2021-03-10 13:20:00,482.24,482.76,481.61,481.61,4907.0,482.24,482.76,481.61,481.61,4907.0
2021-03-10 13:25:00,481.54,482.25,480.91,482.25,5738.0,481.54,482.25,480.91,482.25,5738.0
2021-03-10 13:30:00,482.68,483.23,481.04,481.42,5726.0,482.68,483.23,481.04,481.42,5726.0
2021-03-10 13:35:00,481.49,481.79,479.49,479.95,13518.0,481.49,481.79,479.49,479.95,13518.0
2021-03-10 13:40:00,480.27,481.63,479.66,479.66,5891.0,480.27,481.63,479.66,479.66,5891.0
2021-03-10 13:45:00,479.55,479.7,477.76,478.64,7871.0,479.55,479.7,477.76,478.64,7871.0
2021-03-10 13:50:00,479.15,479.73,478.24,479.49,4266.0,479.15,479.73,478.24,479.49,4266.0
2021-03-10 13:55:00,479.48,479.85,478.27,478.27,10767.0,479.48,479.85,478.27,478.27,10767.0
2021-03-10 14:00:00,478.0,479.53,477.53,479.14,20945.0,478.0,479.53,477.53,479.14,20945.0
2021-03-10 14:05:00,479.16,479.67,478.14,478.16,16232.0,479.16,479.67,478.14,478.16,16232.0
2021-03-10 14:10:00,478.52,479.6,478.51,479.6,9797.0,478.52,479.6,478.51,479.6,9797.0
2021-03-10 14:15:00,478.95,479.56,478.63,479.23,11265.0,478.95,479.56,478.63,479.23,11265.0
2021-03-10 14:20:00,479.37,479.37,477.11,477.15,10401.0,479.37,479.37,477.11,477.15,10401.0
2021-03-10 14:25:00,477.15,477.61,476.56,477.01,17753.0,477.15,477.61,476.56,477.01,17753.0
2021-03-10 14:30:00,477.33,477.73,476.68,477.43,20103.0,477.33,477.73,476.68,477.43,20103.0
2021-03-10 14:35:00,477.66,477.75,476.22,476.27,19842.0,477.66,477.75,476.22,476.27,19842.0
2021-03-10 14:40:00,476.37,477.8,475.94,477.8,25478.0,476.37,477.8,475.94,477.8,25478.0
2021-03-10 14:45:00,477.94,480.0,477.44,479.69,25867.0,477.94,480.0,477.44,479.69,25867.0
2021-03-10 14:50:00,479.58,479.59,478.0,478.28,12497.0,479.58,479.59,478.0,478.28,12497.0
2021-03-10 14:55:00,478.22,478.92,477.8,477.8,19680.0,478.22,478.92,477.8,477.8,19680.0
2021-03-10 15:00:00,478.1,478.94,477.05,477.52,15297.0,478.1,478.94,477.05,477.52,15297.0
2021-03-10 15:05:00,477.44,478.49,477.4,478.49,11310.0,477.44,478.49,477.4,478.49,11310.0
2021-03-10 15:10:00,478.41,478.62,477.15,477.15,14824.0,478.41,478.62,477.15,477.15,14824.0
2021-03-10 15:15:00,477.36,478.18,477.26,477.99,12781.0,477.36,478.18,477.26,477.99,12781.0
2021-03-10 15:20:00,478.02,478.4,477.28,477.47,14568.0,478.02,478.4,477.28,477.47,14568.0
2021-03-10 15:25:00,477.28,477.65,476.3,476.3,19208.0,477.28,477.65,476.3,476.3,19208.0
2021-03-10 15:30:00,476.48,476.69,475.45,475.56,14121.0,476.48,476.69,475.45,475.56,14121.0
2021-03-10 15:35:00,475.56,476.89,475.56,475.82,23196.0,475.56,476.89,475.56,475.82,23196.0
2021-03-10 15:40:00,475.93,476.56,475.51,475.74,23382.0,475.93,476.56,475.51,475.74,23382.0
2021-03-10 15:45:00,475.62,476.51,475.51,476.09,37241.0,475.62,476.51,475.51,476.09,37241.0
2021-03-10 15:50:00,476.0,476.16,474.62,475.81,53116.0,476.0,476.16,474.62,475.81,53116.0
2021-03-10 15:55:00,476.07,476.07,473.96,473.99,125530.0,476.07,476.07,473.96,473.99,125530.0
2021-03-11 09:30:00,494.49,497.47,490.22,496.99,80036.0,494.49,497.47,490.22,496.99,80036.0
2021-03-11 09:35:00,496.57,496.81,493.36,495.52,25178.0,496.57,496.81,493.36,495.52,25178.0
2021-03-11 09:40:00,495.02,497.05,491.16,492.29,25718.0,495.02,497.05,491.16,492.29,25718.0
2021-03-11 09:45:00,493.06,494.99,492.6,494.99,13990.0,493.06,494.99,492.6,494.99,13990.0
2021-03-11 09:50:00,495.39,496.78,494.6,496.34,7391.0,495.39,496.78,494.6,496.34,7391.0
2021-03-11 09:55:00,496.34,496.9,495.0,496.26,10404.0,496.34,496.9,495.0,496.26,10404.0
2021-03-11 10:00:00,496.95,500.93,496.94,500.2,25830.0,496.95,500.93,496.94,500.2,25830.0
2021-03-11 10:05:00,499.97,500.62,497.32,497.42,22569.0,499.97,500.62,497.32,497.42,22569.0
2021-03-11 10:10:00,498.05,500.02,497.87,498.71,14228.0,498.05,500.02,497.87,498.71,14228.0
2021-03-11 10:15:00,499.43,500.46,495.84,497.24,15489.0,499.43,500.46,495.84,497.24,15489.0
2021-03-11 10:20:00,496.95,499.68,496.25,499.12,13471.0,496.95,499.68,496.25,499.12,13471.0
2021-03-11 10:25:00,499.5,500.03,498.18,498.18,10901.0,499.5,500.03,498.18,498.18,10901.0
2021-03-11 10:30:00,497.99,500.5,497.99,500.21,23894.0,497.99,500.5,497.99,500.21,23894.0
2021-03-11 10:35:00,500.21,501.39,499.51,499.57,33214.0,500.21,501.39,499.51,499.57,33214.0
2021-03-11 10:40:00,499.66,500.35,498.37,499.22,13546.0,499.66,500.35,498.37,499.22,13546.0
2021-03-11 10:45:00,499.01,500.15,498.41,499.69,10482.0,499.01,500.15,498.41,499.69,10482.0
2021-03-11 10:50:00,499.96,500.24,498.47,498.67,17985.0,499.96,500.24,498.47,498.67,17985.0
2021-03-11 10:55:00,498.47,499.5,497.01,499.49,18441.0,498.47,499.5,497.01,499.49,18441.0
2021-03-11 11:00:00,499.31,500.42,499.28,499.85,10953.0,499.31,500.42,499.28,499.85,10953.0
2021-03-11 11:05:00,500.11,500.27,499.12,499.65,10138.0,500.11,500.27,499.12,499.65,10138.0
2021-03-11 11:10:00,499.38,501.0,499.38,500.67,13860.0,499.38,501.0,499.38,500.67,13860.0
2021-03-11 11:15:00,500.48,501.99,500.26,501.65,19895.0,500.48,501.99,500.26,501.65,19895.0
2021-03-11 11:20:00,501.69,503.25,501.68,502.99,14453.0,501.69,503.25,501.68,502.99,14453.0
2021-03-11 11:25:00,502.97,503.78,502.97,503.42,15522.0,502.97,503.78,502.97,503.42,15522.0
2021-03-11 11:30:00,503.64,505.36,502.68,504.93,36708.0,503.64,505.36,502.68,504.93,36708.0
2021-03-11 11:35:00,505.13,507.15,505.02,506.98,41182.0,505.13,507.15,505.02,506.98,41182.0
2021-03-11 11:40:00,507.0,507.76,506.81,507.55,15618.0,507.0,507.76,506.81,507.55,15618.0
2021-03-11 11:45:00,507.65,508.15,506.82,507.84,19153.0,507.65,508.15,506.82,507.84,19153.0
2021-03-11 11:50:00,507.98,508.46,507.24,508.43,35492.0,507.98,508.46,507.24,508.43,35492.0
2021-03-11 11:55:00,508.2,509.27,507.63,508.44,61874.0,508.2,509.27,507.63,508.44,61874.0
2021-03-11 12:00:00,508.51,508.51,506.94,508.15,33488.0,508.51,508.51,506.94,508.15,33488.0
2021-03-11 12:05:00,508.27,509.77,508.27,509.55,19177.0,508.27,509.77,508.27,509.55,19177.0
2021-03-11 12:10:00,509.67,511.71,509.27,510.31,24645.0,509.67,511.71,509.27,510.31,24645.0
2021-03-11 12:15:00,510.55,510.81,509.23,510.4,16573.0,510.55,510.81,509.23,510.4,16573.0
2021-03-11 12:20:00,510.22,510.52,508.76,509.07,12297.0,510.22,510.52,508.76,509.07,12297.0
2021-03-11 12:25:00,508.81,508.85,506.44,508.18,11307.0,508.81,508.85,506.44,508.18,11307.0
2021-03-11 12:30:00,508.34,508.63,507.43,507.59,9317.0,508.34,508.63,507.43,507.59,9317.0
2021-03-11 12:35:00,507.42,507.42,505.0,505.61,24472.0,507.42,507.42,505.0,505.61,24472.0
2021-03-11 12:40:00,505.69,506.37,505.51,506.07,7767.0,505.69,506.37,505.51,506.07,7767.0
2021-03-11 12:45:00,506.32,507.78,506.07,506.85,13055.0,506.32,507.78,506.07,506.85,13055.0
2021-03-11 12:50:00,506.97,507.61,506.0,506.43,8000.0,506.97,507.61,506.0,506.43,8000.0
2021-03-11 12:55:00,506.42,507.17,506.42,507.11,2666.0,506.42,507.17,506.42,507.11,2666.0
2021-03-11 13:00:00,506.55,506.76,506.2,506.35,12540.0,506.55,506.76,506.2,506.35,12540.0
2021-03-11 13:05:00,506.48,508.48,506.48,507.66,11158.0,506.48,508.48,506.48,507.66,11158.0
2021-03-11 13:10:00,507.66,508.31,507.43,507.52,9683.0,507.66,508.31,507.43,507.52,9683.0
2021-03-11 13:15:00,507.43,508.35,507.42,507.8,3504.0,507.43,508.35,507.42,507.8,3504.0
2021-03-11 13:20:00,507.96,507.96,506.74,506.86,3970.0,507.96,507.96,506.74,506.86,3970.0
2021-03-11 13:25:00,506.86,507.16,506.22,506.23,3386.0,506.86,507.16,506.22,506.23,3386.0
2021-03-11 13:30:00,506.49,507.0,505.44,505.44,5540.0,506.49,507.0,505.44,505.44,5540.0
2021-03-11 13:35:00,505.0,505.64,504.59,505.2,6395.0,505.0,505.64,504.59,505.2,6395.0
2021-03-11 13:40:00,505.43,505.71,504.24,504.24,6227.0,505.43,505.71,504.24,504.24,6227.0
2021-03-11 13:45:00,504.59,505.16,503.96,504.13,9177.0,504.59,505.16,503.96,504.13,9177.0
2021-03-11 13:50:00,504.03,505.19,503.97,504.99,8811.0,504.03,505.19,503.97,504.99,8811.0
2021-03-11 13:55:00,504.53,504.53,503.39,503.61,6899.0,504.53,504.53,503.39,503.61,6899.0
2021-03-11 14:00:00,503.79,505.24,503.69,505.05,4786.0,503.79,505.24,503.69,505.05,4786.0
2021-03-11 14:05:00,505.48,506.34,504.88,505.99,7874.0,505.48,506.34,504.88,505.99,7874.0
2021-03-11 14:10:00,505.98,507.6,505.32,507.3,27184.0,505.98,507.6,505.32,507.3,27184.0
2021-03-11 14:15:00,507.3,507.91,506.52,506.68,17527.0,507.3,507.91,506.52,506.68,17527.0
2021-03-11 14:20:00,506.42,506.55,505.34,505.5,5334.0,506.42,506.55,505.34,505.5,5334.0
2021-03-11 14:25:00,505.7,505.93,504.98,505.36,6628.0,505.7,505.93,504.98,505.36,6628.0
2021-03-11 14:30:00,505.67,506.18,504.72,505.85,7737.0,505.67,506.18,504.72,505.85,7737.0
2021-03-11 14:35:00,505.52,505.52,504.51,504.52,5393.0,505.52,505.52,504.51,504.52,5393.0
2021-03-11 14:40:00,504.55,505.68,504.55,505.52,6396.0,504.55,505.68,504.55,505.52,6396.0
2021-03-11 14:45:00,505.72,505.97,504.48,504.68,7464.0,505.72,505.97,504.48,504.68,7464.0
2021-03-11 14:50:00,504.64,504.88,504.35,504.75,3807.0,504.64,504.88,504.35,504.75,3807.0
2021-03-11 14:55:00,504.59,504.71,503.93,504.64,4800.0,504.59,504.71,503.93,504.64,4800.0
2021-03-11 15:00:00,504.71,505.45,504.27,505.07,5881.0,504.71,505.45,504.27,505.07,5881.0
2021-03-11 15:05:00,505.07,505.54,504.63,505.54,6635.0,505.07,505.54,504.63,505.54,6635.0
2021-03-11 15:10:00,505.26,505.65,504.79,505.23,7234.0,505.26,505.65,504.79,505.23,7234.0
2021-03-11 15:15:00,505.33,506.06,505.0,505.88,7112.0,505.33,506.06,505.0,505.88,7112.0
2021-03-11 15:20:00,505.56,506.5,505.49,505.67,6519.0,505.56,506.5,505.49,505.67,6519.0
2021-03-11 15:25:00,505.9,506.59,505.14,506.59,5465.0,505.9,506.59,505.14,506.59,5465.0
2021-03-11 15:30:00,506.71,506.71,505.15,505.26,9690.0,506.71,506.71,505.15,505.26,9690.0
2021-03-11 15:35:00,505.22,505.69,504.5,505.69,11867.0,505.22,505.69,504.5,505.69,11867.0
2021-03-11 15:40:00,505.51,505.79,505.05,505.16,11214.0,505.51,505.79,505.05,505.16,11214.0
2021-03-11 15:45:00,505.26,505.34,504.1,504.1,17925.0,505.26,505.34,504.1,504.1,17925.0
2021-03-11 15:50:00,503.94,504.48,502.89,503.66,28496.0,503.94,504.48,502.89,503.66,28496.0
2021-03-11 15:55:00,503.44,503.67,502.5,502.86,55636.0,503.44,503.67,502.5,502.86,55636.0
2021-03-12 09:30:00,489.0,494.02,488.77,490.95,48855.0,489.0,494.02,488.77,490.95,48855.0
2021-03-12 09:35:00,490.73,490.74,487.0,487.41,15391.0,490.73,490.74,487.0,487.41,15391.0
2021-03-12 09:40:00,487.01,491.69,486.21,491.69,11872.0,487.01,491.69,486.21,491.69,11872.0
2021-03-12 09:45:00,491.4,492.8,489.72,491.99,14686.0,491.4,492.8,489.72,491.99,14686.0
2021-03-12 09:50:00,492.39,493.5,492.13,493.38,8200.0,492.39,493.5,492.13,493.38,8200.0
2021-03-12 09:55:00,492.84,494.88,492.37,493.44,13391.0,492.84,494.88,492.37,493.44,13391.0
2021-03-12 10:00:00,493.18,493.34,490.1,492.1,6934.0,493.18,493.34,490.1,492.1,6934.0
2021-03-12 10:05:00,492.25,493.49,491.52,492.06,5699.0,492.25,493.49,491.52,492.06,5699.0
2021-03-12 10:10:00,491.54,491.65,489.33,489.4,5576.0,491.54,491.65,489.33,489.4,5576.0
2021-03-12 10:15:00,489.07,490.19,487.5,488.63,11605.0,489.07,490.19,487.5,488.63,11605.0
2021-03-12 10:20:00,488.63,490.0,487.85,488.1,6707.0,488.63,490.0,487.85,488.1,6707.0
2021-03-12 10:25:00,488.01,488.38,486.51,487.78,8914.0,488.01,488.38,486.51,487.78,8914.0
2021-03-12 10:30:00,487.99,489.53,487.78,488.98,4468.0,487.99,489.53,487.78,488.98,4468.0
2021-03-12 10:35:00,488.53,488.68,487.37,487.66,13669.0,488.53,488.68,487.37,487.66,13669.0
2021-03-12 10:40:00,487.71,489.85,487.47,489.06,13881.0,487.71,489.85,487.47,489.06,13881.0
2021-03-12 10:45:00,489.17,489.25,487.26,488.15,7230.0,489.17,489.25,487.26,488.15,7230.0
2021-03-12 10:50:00,488.21,488.23,485.28,485.66,15894.0,488.21,488.23,485.28,485.66,15894.0
2021-03-12 10:55:00,485.35,485.44,484.07,484.5,19623.0,485.35,485.44,484.07,484.5,19623.0
2021-03-12 11:00:00,484.33,485.15,482.96,482.97,16276.0,484.33,485.15,482.96,482.97,16276.0
2021-03-12 11:05:00,482.97,485.46,482.74,484.92,12649.0,482.97,485.46,482.74,484.92,12649.0
2021-03-12 11:10:00,484.69,486.15,484.62,485.6,5373.0,484.69,486.15,484.62,485.6,5373.0
2021-03-12 11:15:00,485.65,486.74,485.6,486.26,6549.0,485.65,486.74,485.6,486.26,6549.0
2021-03-12 11:20:00,486.29,488.14,485.97,488.04,9350.0,486.29,488.14,485.97,488.04,9350.0
2021-03-12 11:25:00,488.43,489.64,488.23,489.44,7534.0,488.43,489.64,488.23,489.44,7534.0
2021-03-12 11:30:00,489.4,490.31,488.12,488.12,19667.0,489.4,490.31,488.12,488.12,19667.0
2021-03-12 11:35:00,488.31,490.37,487.69,489.67,8984.0,488.31,490.37,487.69,489.67,8984.0
2021-03-12 11:40:00,489.66,490.07,488.56,489.33,7709.0,489.66,490.07,488.56,489.33,7709.0
2021-03-12 11:45:00,489.33,489.79,488.96,489.68,4811.0,489.33,489.79,488.96,489.68,4811.0
2021-03-12 11:50:00,489.5,490.0,489.16,489.59,6276.0,489.5,490.0,489.16,489.59,6276.0
2021-03-12 11:55:00,489.55,489.58,488.79,489.57,5576.0,489.55,489.58,488.79,489.57,5576.0
2021-03-12 12:00:00,489.58,490.0,488.63,489.15,7666.0,489.58,490.0,488.63,489.15,7666.0
2021-03-12 12:05:00,489.09,490.0,489.09,489.59,6126.0,489.09,490.0,489.09,489.59,6126.0
2021-03-12 12:10:00,489.56,489.99,488.99,489.99,4104.0,489.56,489.99,488.99,489.99,4104.0
2021-03-12 12:15:00,489.99,490.15,489.57,489.94,9112.0,489.99,490.15,489.57,489.94,9112.0
2021-03-12 12:20:00,490.0,490.63,489.65,490.0,21010.0,490.0,490.63,489.65,490.0,21010.0
2021-03-12 12:25:00,490.03,490.16,488.67,489.72,10649.0,490.03,490.16,488.67,489.72,10649.0
2021-03-12 12:30:00,489.72,491.08,489.72,490.85,20288.0,489.72,491.08,489.72,490.85,20288.0
2021-03-12 12:35:00,490.86,490.93,489.79,489.98,10206.0,490.86,490.93,489.79,489.98,10206.0
2021-03-12 12:40:00,490.09,490.4,488.47,488.89,9915.0,490.09,490.4,488.47,488.89,9915.0
2021-03-12 12:45:00,488.93,489.27,488.44,488.51,5989.0,488.93,489.27,488.44,488.51,5989.0
2021-03-12 12:50:00,488.35,488.35,486.49,487.72,7464.0,488.35,488.35,486.49,487.72,7464.0
2021-03-12 12:55:00,487.81,488.0,487.34,487.99,5667.0,487.81,488.0,487.34,487.99,5667.0
2021-03-12 13:00:00,488.18,488.19,486.48,487.2,7451.0,488.18,488.19,486.48,487.2,7451.0
2021-03-12 13:05:00,487.11,488.44,487.1,488.3,5814.0,487.11,488.44,487.1,488.3,5814.0
2021-03-12 13:10:00,488.14,488.14,487.05,487.7,6905.0,488.14,488.14,487.05,487.7,6905.0
2021-03-12 13:15:00,487.77,487.88,487.1,487.48,4233.0,487.77,487.88,487.1,487.48,4233.0
2021-03-12 13:20:00,487.39,487.75,487.17,487.17,3667.0,487.39,487.75,487.17,487.17,3667.0
2021-03-12 13:25:00,487.15,487.96,486.98,487.55,4991.0,487.15,487.96,486.98,487.55,4991.0
2021-03-12 13:30:00,487.78,488.12,487.56,488.09,4854.0,487.78,488.12,487.56,488.09,4854.0
2021-03-12 13:35:00,488.03,488.19,487.26,487.53,4569.0,488.03,488.19,487.26,487.53,4569.0
2021-03-12 13:40:00,487.63,488.14,487.26,487.4,7451.0,487.63,488.14,487.26,487.4,7451.0
2021-03-12 13:45:00,487.23,487.38,485.54,485.62,11327.0,487.23,487.38,485.54,485.62,11327.0
2021-03-12 13:50:00,485.81,486.7,485.6,486.09,5390.0,485.81,486.7,485.6,486.09,5390.0
2021-03-12 13:55:00,485.86,486.28,485.35,485.35,5968.0,485.86,486.28,485.35,485.35,5968.0
2021-03-12 14:00:00,485.4,485.66,483.4,484.27,11780.0,485.4,485.66,483.4,484.27,11780.0
2021-03-12 14:05:00,484.56,485.05,484.36,484.79,6847.0,484.56,485.05,484.36,484.79,6847.0
2021-03-12 14:10:00,484.62,485.0,483.85,484.82,6936.0,484.62,485.0,483.85,484.82,6936.0
2021-03-12 14:15:00,484.66,484.66,483.65,483.65,5990.0,484.66,484.66,483.65,483.65,5990.0
2021-03-12 14:20:00,483.66,483.74,482.74,483.59,7135.0,483.66,483.74,482.74,483.59,7135.0
2021-03-12 14:25:00,483.56,483.58,482.95,483.5,6508.0,483.56,483.58,482.95,483.5,6508.0
2021-03-12 14:30:00,483.36,483.71,483.2,483.71,5891.0,483.36,483.71,483.2,483.71,5891.0
2021-03-12 14:35:00,483.72,484.53,483.48,483.73,5270.0,483.72,484.53,483.48,483.73,5270.0
2021-03-12 14:40:00,483.54,485.61,483.54,485.39,5140.0,483.54,485.61,483.54,485.39,5140.0
2021-03-12 14:45:00,485.57,486.0,485.52,485.79,5398.0,485.57,486.0,485.52,485.79,5398.0
2021-03-12 14:50:00,485.84,486.8,485.51,486.31,6560.0,485.84,486.8,485.51,486.31,6560.0
2021-03-12 14:55:00,486.04,486.3,485.76,486.0,5034.0,486.04,486.3,485.76,486.0,5034.0
2021-03-12 15:00:00,486.0,486.73,485.55,486.55,8281.0,486.0,486.73,485.55,486.55,8281.0
2021-03-12 15:05:00,486.56,487.34,486.34,486.75,5671.0,486.56,487.34,486.34,486.75,5671.0
2021-03-12 15:10:00,486.54,487.63,485.75,487.21,18556.0,486.54,487.63,485.75,487.21,18556.0
2021-03-12 15:15:00,487.24,487.39,486.75,487.39,4585.0,487.24,487.39,486.75,487.39,4585.0
2021-03-12 15:20:00,487.28,487.5,486.76,487.42,9729.0,487.28,487.5,486.76,487.42,9729.0
2021-03-12 15:25:00,487.58,487.58,486.67,486.77,9963.0,487.58,487.58,486.67,486.77,9963.0
2021-03-12 15:30:00,487.07,487.15,486.56,486.67,8878.0,487.07,487.15,486.56,486.67,8878.0
2021-03-12 15:35:00,486.74,488.15,486.56,488.15,11293.0,486.74,488.15,486.56,488.15,11293.0
2021-03-12 15:40:00,488.2,488.82,488.06,488.69,11193.0,488.2,488.82,488.06,488.69,11193.0
2021-03-12 15:45:00,488.75,488.99,488.36,488.47,11829.0,488.75,488.99,488.36,488.47,11829.0
2021-03-12 15:50:00,488.25,489.67,488.13,489.1,23883.0,488.25,489.67,488.13,489.1,23883.0
2021-03-12 15:55:00,489.37,490.31,489.22,489.42,49010.0,489.37,490.31,489.22,489.42,49010.0
2021-03-15 09:30:00,490.0,492.67,489.3,491.39,36279.0,490.0,492.67,489.3,491.39,36279.0
2021-03-15 09:35:00,490.79,491.24,487.76,487.79,18617.0,490.79,491.24,487.76,487.79,18617.0
2021-03-15 09:40:00,487.98,489.4,486.47,489.4,5467.0,487.98,489.4,486.47,489.4,5467.0
2021-03-15 09:45:00,488.97,490.77,488.96,489.37,11144.0,488.97,490.77,488.96,489.37,11144.0
2021-03-15 09:50:00,489.24,491.0,489.24,490.98,3010.0,489.24,491.0,489.24,490.98,3010.0
2021-03-15 09:55:00,490.75,491.29,488.64,489.31,6488.0,490.75,491.29,488.64,489.31,6488.0
2021-03-15 10:00:00,488.73,491.05,488.57,491.05,6536.0,488.73,491.05,488.57,491.05,6536.0
2021-03-15 10:05:00,491.5,491.6,490.55,491.03,9008.0,491.5,491.6,490.55,491.03,9008.0
2021-03-15 10:10:00,491.39,495.25,491.16,494.69,15103.0,491.39,495.25,491.16,494.69,15103.0
2021-03-15 10:15:00,494.5,494.51,492.01,492.55,10230.0,494.5,494.51,492.01,492.55,10230.0
2021-03-15 10:20:00,492.27,492.58,489.88,490.2,10677.0,492.27,492.58,489.88,490.2,10677.0
2021-03-15 10:25:00,489.63,490.38,489.47,490.15,13442.0,489.63,490.38,489.47,490.15,13442.0
2021-03-15 10:30:00,490.19,491.11,489.92,490.75,7441.0,490.19,491.11,489.92,490.75,7441.0
2021-03-15 10:35:00,490.35,490.68,488.72,489.23,17702.0,490.35,490.68,488.72,489.23,17702.0
2021-03-15 10:40:00,489.15,492.0,489.15,492.0,12233.0,489.15,492.0,489.15,492.0,12233.0
2021-03-15 10:45:00,492.0,493.63,492.0,493.2,2751.0,492.0,493.63,492.0,493.2,2751.0
2021-03-15 10:50:00,493.67,493.69,492.64,493.26,2151.0,493.67,493.69,492.64,493.26,2151.0
2021-03-15 10:55:00,493.04,493.43,491.64,493.43,5903.0,493.04,493.43,491.64,493.43,5903.0
2021-03-15 11:00:00,493.4,493.4,492.08,492.49,2341.0,493.4,493.4,492.08,492.49,2341.0
2021-03-15 11:05:00,492.87,493.02,492.09,492.5,2073.0,492.87,493.02,492.09,492.5,2073.0
2021-03-15 11:10:00,492.54,492.99,491.83,491.84,2629.0,492.54,492.99,491.83,491.84,2629.0
2021-03-15 11:15:00,492.18,492.18,490.55,490.76,4645.0,492.18,492.18,490.55,490.76,4645.0
2021-03-15 11:20:00,491.18,491.18,489.53,490.16,4242.0,491.18,491.18,489.53,490.16,4242.0
2021-03-15 11:25:00,490.05,490.93,489.83,490.88,9880.0,490.05,490.93,489.83,490.88,9880.0
2021-03-15 11:30:00,490.68,490.75,489.66,489.89,4932.0,490.68,490.75,489.66,489.89,4932.0
2021-03-15 11:35:00,489.88,489.91,488.77,489.26,7456.0,489.88,489.91,488.77,489.26,7456.0
2021-03-15 11:40:00,489.51,490.36,489.5,490.36,3364.0,489.51,490.36,489.5,490.36,3364.0
2021-03-15 11:45:00,490.36,491.61,490.36,491.43,4706.0,490.36,491.61,490.36,491.43,4706.0
2021-03-15 11:50:00,491.06,492.81,490.75,492.41,3510.0,491.06,492.81,490.75,492.41,3510.0
2021-03-15 11:55:00,492.08,492.41,491.9,491.9,4631.0,492.08,492.41,491.9,491.9,4631.0
2021-03-15 12:00:00,491.79,492.11,491.38,491.55,4921.0,491.79,492.11,491.38,491.55,4921.0
2021-03-15 12:05:00,491.85,493.46,491.85,493.39,4700.0,491.85,493.46,491.85,493.39,4700.0
2021-03-15 12:10:00,493.47,493.57,492.76,493.57,3870.0,493.47,493.57,492.76,493.57,3870.0
2021-03-15 12:15:00,493.67,494.18,493.32,493.67,4265.0,493.67,494.18,493.32,493.67,4265.0
2021-03-15 12:20:00,493.79,494.82,493.77,494.78,3918.0,493.79,494.82,493.77,494.78,3918.0
2021-03-15 12:25:00,494.63,494.98,494.2,494.24,8453.0,494.63,494.98,494.2,494.24,8453.0
2021-03-15 12:30:00,493.92,494.47,493.22,494.44,7068.0,493.92,494.47,493.22,494.44,7068.0
2021-03-15 12:35:00,494.18,494.29,493.11,493.11,3364.0,494.18,494.29,493.11,493.11,3364.0
2021-03-15 12:40:00,492.88,493.01,492.46,492.73,2599.0,492.88,493.01,492.46,492.73,2599.0
2021-03-15 12:45:00,492.63,492.69,491.43,491.98,3646.0,492.63,492.69,491.43,491.98,3646.0
2021-03-15 12:50:00,491.9,491.9,491.0,491.34,2830.0,491.9,491.9,491.0,491.34,2830.0
2021-03-15 12:55:00,491.39,492.12,491.23,491.9,3508.0,491.39,492.12,491.23,491.9,3508.0
2021-03-15 13:00:00,491.88,493.75,491.79,493.75,6727.0,491.88,493.75,491.79,493.75,6727.0
2021-03-15 13:05:00,493.36,494.02,493.17,493.19,6011.0,493.36,494.02,493.17,493.19,6011.0
2021-03-15 13:10:00,493.08,493.08,492.15,492.15,3300.0,493.08,493.08,492.15,492.15,3300.0
2021-03-15 13:15:00,492.15,492.5,491.84,492.36,3959.0,492.15,492.5,491.84,492.36,3959.0
2021-03-15 13:20:00,492.34,492.65,491.77,492.43,3025.0,492.34,492.65,491.77,492.43,3025.0
2021-03-15 13:25:00,492.83,493.0,492.36,493.0,1934.0,492.83,493.0,492.36,493.0,1934.0
2021-03-15 13:30:00,492.9,492.9,492.3,492.86,4066.0,492.9,492.9,492.3,492.86,4066.0
2021-03-15 13:35:00,492.98,493.13,492.51,493.13,2463.0,492.98,493.13,492.51,493.13,2463.0
2021-03-15 13:40:00,493.32,493.65,493.25,493.65,2108.0,493.32,493.65,493.25,493.65,2108.0
2021-03-15 13:45:00,493.7,493.89,493.5,493.81,1913.0,493.7,493.89,493.5,493.81,1913.0
2021-03-15 13:50:00,493.73,494.07,493.01,493.14,4836.0,493.73,494.07,493.01,493.14,4836.0
2021-03-15 13:55:00,492.98,492.98,492.54,492.71,3101.0,492.98,492.98,492.54,492.71,3101.0
2021-03-15 14:00:00,492.86,493.77,492.83,493.63,3715.0,492.86,493.77,492.83,493.63,3715.0
2021-03-15 14:05:00,493.62,494.14,493.58,494.14,2100.0,493.62,494.14,493.58,494.14,2100.0
2021-03-15 14:10:00,494.11,494.11,493.14,493.4,8809.0,494.11,494.11,493.14,493.4,8809.0
2021-03-15 14:15:00,493.44,493.7,492.75,492.88,1807.0,493.44,493.7,492.75,492.88,1807.0
2021-03-15 14:20:00,492.86,493.65,492.74,493.48,4079.0,492.86,493.65,492.74,493.48,4079.0
2021-03-15 14:25:00,493.36,493.65,492.73,492.73,2305.0,493.36,493.65,492.73,492.73,2305.0
2021-03-15 14:30:00,492.75,492.9,492.42,492.45,7557.0,492.75,492.9,492.42,492.45,7557.0
2021-03-15 14:35:00,492.44,492.67,491.72,491.72,4026.0,492.44,492.67,491.72,491.72,4026.0
2021-03-15 14:40:00,491.94,492.11,490.93,491.19,18354.0,491.94,492.11,490.93,491.19,18354.0
2021-03-15 14:45:00,491.31,492.38,491.18,492.38,5787.0,491.31,492.38,491.18,492.38,5787.0
2021-03-15 14:50:00,492.18,492.52,491.89,492.24,2300.0,492.18,492.52,491.89,492.24,2300.0
2021-03-15 14:55:00,492.04,492.48,492.01,492.47,2165.0,492.04,492.48,492.01,492.47,2165.0
2021-03-15 15:00:00,492.61,493.35,492.61,492.97,10779.0,492.61,493.35,492.61,492.97,10779.0
2021-03-15 15:05:00,492.76,493.66,492.71,493.66,3071.0,492.76,493.66,492.71,493.66,3071.0
2021-03-15 15:10:00,493.75,494.18,493.18,493.43,3404.0,493.75,494.18,493.18,493.43,3404.0
2021-03-15 15:15:00,493.6,494.15,493.47,493.49,2600.0,493.6,494.15,493.47,493.49,2600.0
2021-03-15 15:20:00,493.58,493.58,492.97,493.3,2700.0,493.58,493.58,492.97,493.3,2700.0
2021-03-15 15:25:00,493.45,493.76,492.57,493.27,6684.0,493.45,493.76,492.57,493.27,6684.0
2021-03-15 15:30:00,493.37,493.75,493.19,493.59,7306.0,493.37,493.75,493.19,493.59,7306.0
2021-03-15 15:35:00,493.53,495.17,493.53,494.69,9396.0,493.53,495.17,493.53,494.69,9396.0
2021-03-15 15:40:00,494.83,494.83,494.19,494.42,8183.0,494.83,494.83,494.19,494.42,8183.0
2021-03-15 15:45:00,494.74,495.48,494.69,495.29,11010.0,494.74,495.48,494.69,495.29,11010.0
2021-03-15 15:50:00,495.38,496.45,495.27,496.37,16957.0,495.38,496.45,495.27,496.37,16957.0
2021-03-15 15:55:00,496.37,497.21,495.95,496.35,34199.0,496.37,497.21,495.95,496.35,34199.0
2021-03-16 09:30:00,504.28,506.19,502.57,504.5,36420.0,504.28,506.19,502.57,504.5,36420.0
2021-03-16 09:35:00,505.32,507.0,501.45,503.13,12396.0,505.32,507.0,501.45,503.13,12396.0
2021-03-16 09:40:00,502.79,506.0,502.46,503.59,7175.0,502.79,506.0,502.46,503.59,7175.0
2021-03-16 09:45:00,503.44,506.79,503.25,506.33,10508.0,503.44,506.79,503.25,506.33,10508.0
2021-03-16 09:50:00,506.31,506.72,505.06,506.7,11606.0,506.31,506.72,505.06,506.7,11606.0
2021-03-16 09:55:00,506.8,508.0,506.06,507.5,14563.0,506.8,508.0,506.06,507.5,14563.0
2021-03-16 10:00:00,507.65,507.94,506.13,506.13,6242.0,507.65,507.94,506.13,506.13,6242.0
2021-03-16 10:05:00,506.42,507.22,505.69,506.51,9967.0,506.42,507.22,505.69,506.51,9967.0
2021-03-16 10:10:00,506.38,506.64,504.7,505.21,4593.0,506.38,506.64,504.7,505.21,4593.0
2021-03-16 10:15:00,505.2,506.75,504.89,506.75,17921.0,505.2,506.75,504.89,506.75,17921.0
2021-03-16 10:20:00,506.75,507.37,506.28,506.53,6161.0,506.75,507.37,506.28,506.53,6161.0
2021-03-16 10:25:00,506.33,507.23,506.31,507.23,5502.0,506.33,507.23,506.31,507.23,5502.0
2021-03-16 10:30:00,507.48,508.49,506.91,506.91,11391.0,507.48,508.49,506.91,506.91,11391.0
2021-03-16 10:35:00,507.17,507.17,506.28,506.62,8074.0,507.17,507.17,506.28,506.62,8074.0
2021-03-16 10:40:00,506.94,507.59,506.63,507.08,4299.0,506.94,507.59,506.63,507.08,4299.0
2021-03-16 10:45:00,507.17,507.63,506.5,507.43,5774.0,507.17,507.63,506.5,507.43,5774.0
2021-03-16 10:50:00,507.51,509.15,507.4,508.14,7091.0,507.51,509.15,507.4,508.14,7091.0
2021-03-16 10:55:00,508.37,508.49,506.98,506.99,5679.0,508.37,508.49,506.98,506.99,5679.0
2021-03-16 11:00:00,506.88,507.24,505.46,506.08,13712.0,506.88,507.24,505.46,506.08,13712.0
2021-03-16 11:05:00,505.76,506.1,505.0,505.57,3086.0,505.76,506.1,505.0,505.57,3086.0
2021-03-16 11:10:00,506.07,506.48,505.88,505.97,10928.0,506.07,506.48,505.88,505.97,10928.0
2021-03-16 11:15:00,506.0,506.53,505.19,506.21,9541.0,506.0,506.53,505.19,506.21,9541.0
2021-03-16 11:20:00,506.32,506.75,506.19,506.6,3607.0,506.32,506.75,506.19,506.6,3607.0
2021-03-16 11:25:00,506.8,506.8,505.47,505.73,3105.0,506.8,506.8,505.47,505.73,3105.0
2021-03-16 11:30:00,506.06,506.06,504.94,504.94,3948.0,506.06,506.06,504.94,504.94,3948.0
2021-03-16 11:35:00,504.9,505.16,504.17,504.45,2966.0,504.9,505.16,504.17,504.45,2966.0
2021-03-16 11:40:00,504.77,505.42,504.6,504.68,4079.0,504.77,505.42,504.6,504.68,4079.0
2021-03-16 11:45:00,504.82,504.98,504.26,504.98,2747.0,504.82,504.98,504.26,504.98,2747.0
2021-03-16 11:50:00,504.88,505.62,504.55,505.11,4998.0,504.88,505.62,504.55,505.11,4998.0
2021-03-16 11:55:00,504.79,504.82,503.04,503.04,4396.0,504.79,504.82,503.04,503.04,4396.0
2021-03-16 12:00:00,503.47,503.89,502.46,502.69,2135.0,503.47,503.89,502.46,502.69,2135.0
2021-03-16 12:05:00,502.42,502.59,501.17,502.03,7498.0,502.42,502.59,501.17,502.03,7498.0
2021-03-16 12:10:00,501.81,502.03,499.71,499.71,7194.0,501.81,502.03,499.71,499.71,7194.0
2021-03-16 12:15:00,499.43,499.72,498.6,499.23,5004.0,499.43,499.72,498.6,499.23,5004.0
2021-03-16 12:20:00,499.24,499.39,497.0,497.0,9446.0,499.24,499.39,497.0,497.0,9446.0
2021-03-16 12:25:00,497.0,497.42,496.15,496.99,10153.0,497.0,497.42,496.15,496.99,10153.0
2021-03-16 12:30:00,496.74,498.81,496.74,498.47,7640.0,496.74,498.81,496.74,498.47,7640.0
2021-03-16 12:35:00,498.2,498.96,497.91,498.6,3704.0,498.2,498.96,497.91,498.6,3704.0
2021-03-16 12:40:00,498.81,499.77,498.81,499.77,3521.0,498.81,499.77,498.81,499.77,3521.0
2021-03-16 12:45:00,499.68,500.34,499.42,499.42,7851.0,499.68,500.34,499.42,499.42,7851.0
2021-03-16 12:50:00,499.4,499.41,498.75,499.04,5107.0,499.4,499.41,498.75,499.04,5107.0
2021-03-16 12:55:00,499.38,500.54,499.38,500.54,5496.0,499.38,500.54,499.38,500.54,5496.0
2021-03-16 13:00:00,500.27,501.25,500.27,500.9,3788.0,500.27,501.25,500.27,500.9,3788.0
2021-03-16 13:05:00,501.17,502.09,500.64,501.99,5250.0,501.17,502.09,500.64,501.99,5250.0
2021-03-16 13:10:00,502.39,502.89,502.05,502.33,7780.0,502.39,502.89,502.05,502.33,7780.0
2021-03-16 13:15:00,501.98,504.16,501.97,504.07,10141.0,501.98,504.16,501.97,504.07,10141.0
2021-03-16 13:20:00,503.88,504.22,503.41,503.41,4087.0,503.88,504.22,503.41,503.41,4087.0
2021-03-16 13:25:00,503.54,504.0,503.04,503.1,5571.0,503.54,504.0,503.04,503.1,5571.0
2021-03-16 13:30:00,503.13,503.43,502.39,502.5,4834.0,503.13,503.43,502.39,502.5,4834.0
2021-03-16 13:35:00,502.41,502.6,501.36,501.54,10292.0,502.41,502.6,501.36,501.54,10292.0
2021-03-16 13:40:00,501.38,502.06,501.21,501.43,4491.0,501.38,502.06,501.21,501.43,4491.0
2021-03-16 13:45:00,500.99,501.29,500.75,501.25,3725.0,500.99,501.29,500.75,501.25,3725.0
2021-03-16 13:50:00,500.81,500.82,499.96,500.17,2944.0,500.81,500.82,499.96,500.17,2944.0
2021-03-16 13:55:00,499.69,500.83,499.5,500.14,5101.0,499.69,500.83,499.5,500.14,5101.0
2021-03-16 14:00:00,500.02,500.48,499.84,500.48,4725.0,500.02,500.48,499.84,500.48,4725.0
2021-03-16 14:05:00,500.69,500.69,498.5,499.39,12715.0,500.69,500.69,498.5,499.39,12715.0
2021-03-16 14:10:00,499.71,500.6,499.09,500.45,5559.0,499.71,500.6,499.09,500.45,5559.0
2021-03-16 14:15:00,500.2,500.49,499.82,499.95,5137.0,500.2,500.49,499.82,499.95,5137.0
2021-03-16 14:20:00,499.8,499.98,498.47,498.61,9787.0,499.8,499.98,498.47,498.61,9787.0
2021-03-16 14:25:00,498.19,498.19,496.54,496.68,5210.0,498.19,498.19,496.54,496.68,5210.0
2021-03-16 14:30:00,496.57,497.96,496.57,496.95,5098.0,496.57,497.96,496.57,496.95,5098.0
2021-03-16 14:35:00,496.47,497.21,495.75,496.28,6452.0,496.47,497.21,495.75,496.28,6452.0
2021-03-16 14:40:00,496.24,496.54,495.54,495.72,7109.0,496.24,496.54,495.54,495.72,7109.0
2021-03-16 14:45:00,495.9,496.96,495.31,496.69,3953.0,495.9,496.96,495.31,496.69,3953.0
2021-03-16 14:50:00,496.97,497.92,496.93,497.86,4000.0,496.97,497.92,496.93,497.86,4000.0
2021-03-16 14:55:00,498.03,498.64,497.96,498.18,7400.0,498.03,498.64,497.96,498.18,7400.0
2021-03-16 15:00:00,497.89,497.89,497.03,497.88,2801.0,497.89,497.89,497.03,497.88,2801.0
2021-03-16 15:05:00,498.18,499.66,498.07,499.01,8307.0,498.18,499.66,498.07,499.01,8307.0
2021-03-16 15:10:00,498.95,499.45,498.77,499.45,4617.0,498.95,499.45,498.77,499.45,4617.0
2021-03-16 15:15:00,499.43,499.72,498.98,499.68,5973.0,499.43,499.72,498.98,499.68,5973.0
2021-03-16 15:20:00,499.84,501.25,499.83,500.94,15596.0,499.84,501.25,499.83,500.94,15596.0
2021-03-16 15:25:00,500.95,501.19,499.31,499.62,8889.0,500.95,501.19,499.31,499.62,8889.0
2021-03-16 15:30:00,499.71,501.02,499.67,500.92,6659.0,499.71,501.02,499.67,500.92,6659.0
2021-03-16 15:35:00,500.98,502.02,500.6,500.85,15057.0,500.98,502.02,500.6,500.85,15057.0
2021-03-16 15:40:00,500.61,501.24,500.15,500.37,9945.0,500.61,501.24,500.15,500.37,9945.0
2021-03-16 15:45:00,500.57,501.15,499.03,499.22,14502.0,500.57,501.15,499.03,499.22,14502.0
2021-03-16 15:50:00,499.46,499.95,497.83,498.23,42365.0,499.46,499.95,497.83,498.23,42365.0
2021-03-16 15:55:00,498.95,499.53,498.1,498.87,37267.0,498.95,499.53,498.1,498.87,37267.0
2021-03-17 09:30:00,491.46,492.73,488.81,489.89,28441.0,491.46,492.73,488.81,489.89,28441.0
2021-03-17 09:35:00,489.64,490.32,483.07,484.53,17943.0,489.64,490.32,483.07,484.53,17943.0
2021-03-17 09:40:00,484.71,487.78,483.61,487.78,20575.0,484.71,487.78,483.61,487.78,20575.0
2021-03-17 09:45:00,486.93,489.09,485.75,488.01,12232.0,486.93,489.09,485.75,488.01,12232.0
2021-03-17 09:50:00,488.05,490.24,486.75,487.0,14171.0,488.05,490.24,486.75,487.0,14171.0
2021-03-17 09:55:00,487.65,489.76,486.81,489.22,23207.0,487.65,489.76,486.81,489.22,23207.0
2021-03-17 10:00:00,489.2,490.94,488.28,490.34,30871.0,489.2,490.94,488.28,490.34,30871.0
2021-03-17 10:05:00,490.19,491.39,489.38,491.37,12034.0,490.19,491.39,489.38,491.37,12034.0
2021-03-17 10:10:00,490.47,491.41,490.0,490.44,5304.0,490.47,491.41,490.0,490.44,5304.0
2021-03-17 10:15:00,490.97,492.22,490.37,491.0,16613.0,490.97,492.22,490.37,491.0,16613.0
2021-03-17 10:20:00,491.44,491.78,488.64,489.14,31956.0,491.44,491.78,488.64,489.14,31956.0
2021-03-17 10:25:00,489.17,490.64,488.34,489.11,25564.0,489.17,490.64,488.34,489.11,25564.0
2021-03-17 10:30:00,488.95,488.95,487.56,488.19,9555.0,488.95,488.95,487.56,488.19,9555.0
2021-03-17 10:35:00,488.13,490.44,488.13,489.2,4482.0,488.13,490.44,488.13,489.2,4482.0
2021-03-17 10:40:00,488.87,489.03,486.09,486.71,5561.0,488.87,489.03,486.09,486.71,5561.0
2021-03-17 10:45:00,486.39,487.06,486.3,487.01,37448.0,486.39,487.06,486.3,487.01,37448.0
2021-03-17 10:50:00,486.59,487.81,486.08,487.81,4967.0,486.59,487.81,486.08,487.81,4967.0
2021-03-17 10:55:00,488.09,488.09,486.61,486.86,6828.0,488.09,488.09,486.61,486.86,6828.0
2021-03-17 11:00:00,486.72,486.78,485.0,485.53,4387.0,486.72,486.78,485.0,485.53,4387.0
2021-03-17 11:05:00,485.18,485.32,484.31,484.65,10507.0,485.18,485.32,484.31,484.65,10507.0
2021-03-17 11:10:00,484.77,485.35,483.47,483.75,9342.0,484.77,485.35,483.47,483.75,9342.0
2021-03-17 11:15:00,483.0,484.86,482.75,484.86,9814.0,483.0,484.86,482.75,484.86,9814.0
2021-03-17 11:20:00,485.0,485.08,483.07,483.08,4452.0,485.0,485.08,483.07,483.08,4452.0
2021-03-17 11:25:00,483.69,483.79,482.52,482.8,19072.0,483.69,483.79,482.52,482.8,19072.0
2021-03-17 11:30:00,482.71,483.0,481.24,481.29,11924.0,482.71,483.0,481.24,481.29,11924.0
2021-03-17 11:35:00,481.73,482.39,480.68,480.7,10936.0,481.73,482.39,480.68,480.7,10936.0
2021-03-17 11:40:00,481.23,482.08,478.7,479.81,15752.0,481.23,482.08,478.7,479.81,15752.0
2021-03-17 11:45:00,480.18,481.31,479.9,480.32,11174.0,480.18,481.31,479.9,480.32,11174.0
2021-03-17 11:50:00,480.58,480.62,479.38,479.88,33109.0,480.58,480.62,479.38,479.88,33109.0
2021-03-17 11:55:00,479.87,479.93,478.6,478.99,6466.0,479.87,479.93,478.6,478.99,6466.0
2021-03-17 12:00:00,479.04,479.04,476.54,476.55,11090.0,479.04,479.04,476.54,476.55,11090.0
2021-03-17 12:05:00,477.0,477.91,476.37,477.47,25516.0,477.0,477.91,476.37,477.47,25516.0
2021-03-17 12:10:00,477.62,479.15,477.3,478.43,12240.0,477.62,479.15,477.3,478.43,12240.0
2021-03-17 12:15:00,478.77,480.78,478.63,480.24,7468.0,478.77,480.78,478.63,480.24,7468.0
2021-03-17 12:20:00,480.5,480.81,479.59,479.66,8208.0,480.5,480.81,479.59,479.66,8208.0
2021-03-17 12:25:00,479.99,480.39,479.33,479.33,48376.0,479.99,480.39,479.33,479.33,48376.0
2021-03-17 12:30:00,479.41,480.27,479.12,479.6,20371.0,479.41,480.27,479.12,479.6,20371.0
2021-03-17 12:35:00,479.77,480.37,479.03,480.36,5600.0,479.77,480.37,479.03,480.36,5600.0
2021-03-17 12:40:00,479.96,480.35,479.26,479.72,16895.0,479.96,480.35,479.26,479.72,16895.0
2021-03-17 12:45:00,479.87,480.43,479.87,480.04,9828.0,479.87,480.43,479.87,480.04,9828.0
2021-03-17 12:50:00,480.14,480.38,479.61,480.08,28512.0,480.14,480.38,479.61,480.08,28512.0
2021-03-17 12:55:00,480.0,481.95,479.84,480.51,14668.0,480.0,481.95,479.84,480.51,14668.0
2021-03-17 13:00:00,480.47,481.83,480.27,481.78,6700.0,480.47,481.83,480.27,481.78,6700.0
2021-03-17 13:05:00,481.73,482.56,481.65,481.71,3675.0,481.73,482.56,481.65,481.71,3675.0
2021-03-17 13:10:00,481.97,481.97,480.21,480.25,6674.0,481.97,481.97,480.21,480.25,6674.0
2021-03-17 13:15:00,480.25,481.2,479.67,480.85,8903.0,480.25,481.2,479.67,480.85,8903.0
2021-03-17 13:20:00,480.99,481.2,480.38,480.48,5910.0,480.99,481.2,480.38,480.48,5910.0
2021-03-17 13:25:00,480.7,480.7,479.67,480.12,14293.0,480.7,480.7,479.67,480.12,14293.0
2021-03-17 13:30:00,480.3,480.44,479.15,479.51,10203.0,480.3,480.44,479.15,479.51,10203.0
2021-03-17 13:35:00,479.85,480.22,479.12,479.29,15158.0,479.85,480.22,479.12,479.29,15158.0
2021-03-17 13:40:00,479.11,479.48,478.35,479.21,15223.0,479.11,479.48,478.35,479.21,15223.0
2021-03-17 13:45:00,479.35,479.54,478.81,479.19,4121.0,479.35,479.54,478.81,479.19,4121.0
2021-03-17 13:50:00,479.13,479.13,478.27,478.5,7706.0,479.13,479.13,478.27,478.5,7706.0
2021-03-17 13:55:00,478.32,480.01,478.32,479.01,9148.0,478.32,480.01,478.32,479.01,9148.0
2021-03-17 14:00:00,478.95,485.28,478.95,484.1,73594.0,478.95,485.28,478.95,484.1,73594.0
2021-03-17 14:05:00,484.09,485.16,482.95,483.52,35822.0,484.09,485.16,482.95,483.52,35822.0
2021-03-17 14:10:00,483.73,485.12,483.37,485.08,139367.0,483.73,485.12,483.37,485.08,139367.0
2021-03-17 14:15:00,485.07,485.49,484.2,485.04,23371.0,485.07,485.49,484.2,485.04,23371.0
2021-03-17 14:20:00,485.16,486.75,484.73,486.06,19739.0,485.16,486.75,484.73,486.06,19739.0
2021-03-17 14:25:00,486.27,486.46,484.02,484.03,14181.0,486.27,486.46,484.02,484.03,14181.0
2021-03-17 14:30:00,484.15,484.15,482.69,483.4,15518.0,484.15,484.15,482.69,483.4,15518.0
2021-03-17 14:35:00,483.45,486.28,483.45,485.91,7858.0,483.45,486.28,483.45,485.91,7858.0
2021-03-17 14:40:00,486.24,488.99,485.6,488.75,17870.0,486.24,488.99,485.6,488.75,17870.0
2021-03-17 14:45:00,488.64,489.0,486.69,487.27,38963.0,488.64,489.0,486.69,487.27,38963.0
2021-03-17 14:50:00,487.39,488.12,486.83,487.0,31728.0,487.39,488.12,486.83,487.0,31728.0
2021-03-17 14:55:00,486.9,487.15,485.92,487.15,11200.0,486.9,487.15,485.92,487.15,11200.0
2021-03-17 15:00:00,487.4,488.49,485.49,487.0,33970.0,487.4,488.49,485.49,487.0,33970.0
2021-03-17 15:05:00,486.86,488.13,486.53,488.13,32656.0,486.86,488.13,486.53,488.13,32656.0
2021-03-17 15:10:00,487.95,488.93,484.0,488.39,253086.0,487.95,488.93,484.0,488.39,253086.0
2021-03-17 15:15:00,488.39,490.0,488.19,489.4,16643.0,488.39,490.0,488.19,489.4,16643.0
2021-03-17 15:20:00,489.64,489.64,486.51,487.56,25172.0,489.64,489.64,486.51,487.56,25172.0
2021-03-17 15:25:00,487.68,489.15,487.3,487.73,41898.0,487.68,489.15,487.3,487.73,41898.0
2021-03-17 15:30:00,487.28,488.61,487.15,488.31,24760.0,487.28,488.61,487.15,488.31,24760.0
2021-03-17 15:35:00,488.4,488.4,486.57,486.84,9066.0,488.4,488.4,486.57,486.84,9066.0
2021-03-17 15:40:00,486.85,487.96,485.84,486.05,13020.0,486.85,487.96,485.84,486.05,13020.0
2021-03-17 15:45:00,485.8,486.09,484.81,485.42,24797.0,485.8,486.09,484.81,485.42,24797.0
2021-03-17 15:50:00,485.43,486.55,484.69,484.98,25964.0,485.43,486.55,484.69,484.98,25964.0
2021-03-17 15:55:00,485.11,487.08,484.69,485.0,71512.0,485.11,487.08,484.69,485.0,71512.0
2021-03-18 09:30:00,479.69,479.8,475.21,476.05,53094.0,479.69,479.8,475.21,476.05,53094.0
2021-03-18 09:35:00,476.04,476.04,471.2,471.66,35986.0,476.04,476.04,471.2,471.66,35986.0
2021-03-18 09:40:00,471.81,471.86,469.24,470.82,25525.0,471.81,471.86,469.24,470.82,25525.0
2021-03-18 09:45:00,469.99,471.18,469.04,470.62,15808.0,469.99,471.18,469.04,470.62,15808.0
2021-03-18 09:50:00,470.94,473.0,470.03,471.96,13592.0,470.94,473.0,470.03,471.96,13592.0
2021-03-18 09:55:00,471.45,473.35,470.43,471.06,30379.0,471.45,473.35,470.43,471.06,30379.0
2021-03-18 10:00:00,470.57,471.08,469.29,469.64,20085.0,470.57,471.08,469.29,469.64,20085.0
2021-03-18 10:05:00,469.95,470.1,467.14,468.62,22055.0,469.95,470.1,467.14,468.62,22055.0
2021-03-18 10:10:00,468.9,468.9,467.01,468.47,22126.0,468.9,468.9,467.01,468.47,22126.0
2021-03-18 10:15:00,468.23,468.44,467.06,468.06,17655.0,468.23,468.44,467.06,468.06,17655.0
2021-03-18 10:20:00,468.27,468.77,467.2,467.78,12462.0,468.27,468.77,467.2,467.78,12462.0
2021-03-18 10:25:00,467.83,468.84,467.2,468.27,17961.0,467.83,468.84,467.2,468.27,17961.0
2021-03-18 10:30:00,468.25,468.25,466.0,466.15,15495.0,468.25,468.25,466.0,466.15,15495.0
2021-03-18 10:35:00,466.15,469.99,465.53,469.92,18966.0,466.15,469.99,465.53,469.92,18966.0
2021-03-18 10:40:00,469.92,470.96,468.64,468.64,14356.0,469.92,470.96,468.64,468.64,14356.0
2021-03-18 10:45:00,468.85,469.94,467.78,468.09,8898.0,468.85,469.94,467.78,468.09,8898.0
2021-03-18 10:50:00,468.35,470.7,468.02,470.7,9914.0,468.35,470.7,468.02,470.7,9914.0
2021-03-18 10:55:00,470.78,471.29,470.02,471.13,8051.0,470.78,471.29,470.02,471.13,8051.0
2021-03-18 11:00:00,470.88,472.82,470.87,471.42,11707.0,470.88,472.82,470.87,471.42,11707.0
2021-03-18 11:05:00,471.4,472.64,470.88,472.64,5377.0,471.4,472.64,470.88,472.64,5377.0
2021-03-18 11:10:00,472.64,472.86,470.7,470.78,8108.0,472.64,472.86,470.7,470.78,8108.0
2021-03-18 11:15:00,471.17,471.2,469.7,470.6,11288.0,471.17,471.2,469.7,470.6,11288.0
2021-03-18 11:20:00,470.15,471.16,470.14,470.5,18943.0,470.15,471.16,470.14,470.5,18943.0
2021-03-18 11:25:00,470.5,472.51,470.25,471.87,10079.0,470.5,472.51,470.25,471.87,10079.0
2021-03-18 11:30:00,471.56,471.62,469.46,469.47,11624.0,471.56,471.62,469.46,469.47,11624.0
2021-03-18 11:35:00,469.8,471.1,469.18,470.5,6800.0,469.8,471.1,469.18,470.5,6800.0
2021-03-18 11:40:00,470.38,470.97,469.88,470.93,5251.0,470.38,470.97,469.88,470.93,5251.0
2021-03-18 11:45:00,470.93,472.19,470.71,471.63,18371.0,470.93,472.19,470.71,471.63,18371.0
2021-03-18 11:50:00,471.62,471.66,470.53,470.62,8434.0,471.62,471.66,470.53,470.62,8434.0
2021-03-18 11:55:00,470.61,470.74,469.5,470.25,4958.0,470.61,470.74,469.5,470.25,4958.0
2021-03-18 12:00:00,470.44,470.67,469.2,470.67,4451.0,470.44,470.67,469.2,470.67,4451.0
2021-03-18 12:05:00,470.7,471.95,470.7,471.94,6893.0,470.7,471.95,470.7,471.94,6893.0
2021-03-18 12:10:00,472.67,475.24,472.44,475.24,6646.0,472.67,475.24,472.44,475.24,6646.0
2021-03-18 12:15:00,474.8,475.12,473.44,473.44,17147.0,474.8,475.12,473.44,473.44,17147.0
2021-03-18 12:20:00,473.38,474.55,473.05,474.46,4704.0,473.38,474.55,473.05,474.46,4704.0
2021-03-18 12:25:00,474.75,475.75,474.54,475.16,12381.0,474.75,475.75,474.54,475.16,12381.0
2021-03-18 12:30:00,475.15,475.25,473.0,474.01,14671.0,475.15,475.25,473.0,474.01,14671.0
2021-03-18 12:35:00,473.95,474.06,472.71,472.96,5763.0,473.95,474.06,472.71,472.96,5763.0
2021-03-18 12:40:00,472.75,472.81,471.74,472.12,13568.0,472.75,472.81,471.74,472.12,13568.0
2021-03-18 12:45:00,472.38,472.66,472.08,472.26,6192.0,472.38,472.66,472.08,472.26,6192.0
2021-03-18 12:50:00,472.35,472.35,471.49,471.84,3172.0,472.35,472.35,471.49,471.84,3172.0
2021-03-18 12:55:00,471.85,472.18,470.51,471.02,7918.0,471.85,472.18,470.51,471.02,7918.0
2021-03-18 13:00:00,470.86,472.02,470.79,470.96,7542.0,470.86,472.02,470.79,470.96,7542.0
2021-03-18 13:05:00,471.18,471.27,470.17,470.17,5023.0,471.18,471.27,470.17,470.17,5023.0
2021-03-18 13:10:00,470.26,471.01,470.0,470.72,4908.0,470.26,471.01,470.0,470.72,4908.0
2021-03-18 13:15:00,470.79,472.95,470.72,472.95,3823.0,470.79,472.95,470.72,472.95,3823.0
2021-03-18 13:20:00,473.18,473.84,473.08,473.84,2214.0,473.18,473.84,473.08,473.84,2214.0
2021-03-18 13:25:00,473.58,474.42,473.57,474.07,3048.0,473.58,474.42,473.57,474.07,3048.0
2021-03-18 13:30:00,474.55,474.66,473.23,473.53,7830.0,474.55,474.66,473.23,473.53,7830.0
2021-03-18 13:35:00,473.3,474.05,472.97,474.05,4100.0,473.3,474.05,472.97,474.05,4100.0
2021-03-18 13:40:00,473.61,474.76,473.61,474.29,3847.0,473.61,474.76,473.61,474.29,3847.0
2021-03-18 13:45:00,474.44,474.58,473.94,474.54,4385.0,474.44,474.58,473.94,474.54,4385.0
2021-03-18 13:50:00,474.63,475.26,474.27,474.63,4940.0,474.63,475.26,474.27,474.63,4940.0
2021-03-18 13:55:00,474.53,474.86,474.07,474.13,9445.0,474.53,474.86,474.07,474.13,9445.0
2021-03-18 14:00:00,474.29,474.68,473.3,473.55,7941.0,474.29,474.68,473.3,473.55,7941.0
2021-03-18 14:05:00,473.34,473.82,473.17,473.52,7880.0,473.34,473.82,473.17,473.52,7880.0
2021-03-18 14:10:00,473.49,473.64,472.07,472.11,10596.0,473.49,473.64,472.07,472.11,10596.0
2021-03-18 14:15:00,471.82,471.82,470.59,471.15,7147.0,471.82,471.82,470.59,471.15,7147.0
2021-03-18 14:20:00,471.24,471.37,470.32,470.65,22267.0,471.24,471.37,470.32,470.65,22267.0
2021-03-18 14:25:00,470.34,470.71,469.12,469.14,5610.0,470.34,470.71,469.12,469.14,5610.0
2021-03-18 14:30:00,469.3,470.05,468.0,468.14,12871.0,469.3,470.05,468.0,468.14,12871.0
2021-03-18 14:35:00,468.4,468.7,466.93,467.84,27611.0,468.4,468.7,466.93,467.84,27611.0
2021-03-18 14:40:00,467.29,467.29,465.61,465.61,18594.0,467.29,467.29,465.61,465.61,18594.0
2021-03-18 14:45:00,465.54,468.14,465.54,467.42,16768.0,465.54,468.14,465.54,467.42,16768.0
2021-03-18 14:50:00,467.87,468.0,465.8,466.34,18955.0,467.87,468.0,465.8,466.34,18955.0
2021-03-18 14:55:00,466.16,467.01,466.15,466.43,10229.0,466.16,467.01,466.15,466.43,10229.0
2021-03-18 15:00:00,466.44,468.12,466.0,467.65,27868.0,466.44,468.12,466.0,467.65,27868.0
2021-03-18 15:05:00,467.43,467.64,465.71,467.24,12681.0,467.43,467.64,465.71,467.24,12681.0
2021-03-18 15:10:00,467.42,468.13,466.86,467.59,15579.0,467.42,468.13,466.86,467.59,15579.0
2021-03-18 15:15:00,467.13,467.85,466.98,467.63,5462.0,467.13,467.85,466.98,467.63,5462.0
2021-03-18 15:20:00,467.63,468.0,467.18,467.43,13369.0,467.63,468.0,467.18,467.43,13369.0
2021-03-18 15:25:00,467.57,468.42,467.25,468.42,17746.0,467.57,468.42,467.25,468.42,17746.0
2021-03-18 15:30:00,468.85,468.85,467.26,467.72,10515.0,468.85,468.85,467.26,467.72,10515.0
2021-03-18 15:35:00,467.4,468.01,465.96,466.12,14035.0,467.4,468.01,465.96,466.12,14035.0
2021-03-18 15:40:00,466.26,466.84,465.78,465.81,19998.0,466.26,466.84,465.78,465.81,19998.0
2021-03-18 15:45:00,465.92,466.51,465.4,465.59,23011.0,465.92,466.51,465.4,465.59,23011.0
2021-03-18 15:50:00,465.26,466.32,464.66,465.75,59174.0,465.26,466.32,464.66,465.75,59174.0
2021-03-18 15:55:00,465.76,466.54,464.9,466.19,72036.0,465.76,466.54,464.9,466.19,72036.0
2021-03-19 09:30:00,468.49,470.91,467.67,470.01,104490.0,468.49,470.91,467.67,470.01,104490.0
2021-03-19 09:35:00,470.14,470.92,466.96,468.0,14027.0,470.14,470.92,466.96,468.0,14027.0
2021-03-19 09:40:00,467.78,467.78,464.0,464.95,13165.0,467.78,467.78,464.0,464.95,13165.0
2021-03-19 09:45:00,464.86,467.26,463.85,466.36,12134.0,464.86,467.26,463.85,466.36,12134.0
2021-03-19 09:50:00,466.34,467.08,465.65,466.4,9211.0,466.34,467.08,465.65,466.4,9211.0
2021-03-19 09:55:00,466.21,468.78,465.77,466.94,15336.0,466.21,468.78,465.77,466.94,15336.0
2021-03-19 10:00:00,466.62,467.08,464.7,464.85,45329.0,466.62,467.08,464.7,464.85,45329.0
2021-03-19 10:05:00,464.84,466.04,464.11,465.36,15032.0,464.84,466.04,464.11,465.36,15032.0
2021-03-19 10:10:00,465.32,466.65,464.76,466.33,21081.0,465.32,466.65,464.76,466.33,21081.0
2021-03-19 10:15:00,466.1,466.97,465.19,465.81,11708.0,466.1,466.97,465.19,465.81,11708.0
2021-03-19 10:20:00,466.19,468.54,465.98,467.97,7058.0,466.19,468.54,465.98,467.97,7058.0
2021-03-19 10:25:00,468.19,468.54,467.32,467.49,8280.0,468.19,468.54,467.32,467.49,8280.0
2021-03-19 10:30:00,467.48,468.29,466.89,466.89,6590.0,467.48,468.29,466.89,466.89,6590.0
2021-03-19 10:35:00,466.97,469.97,466.97,469.97,5000.0,466.97,469.97,466.97,469.97,5000.0
2021-03-19 10:40:00,470.05,472.55,469.68,472.55,11136.0,470.05,472.55,469.68,472.55,11136.0
2021-03-19 10:45:00,472.3,472.5,469.96,469.97,4720.0,472.3,472.5,469.96,469.97,4720.0
2021-03-19 10:50:00,469.84,471.88,469.21,471.03,5976.0,469.84,471.88,469.21,471.03,5976.0
2021-03-19 10:55:00,471.23,471.73,470.48,471.55,5507.0,471.23,471.73,470.48,471.55,5507.0
2021-03-19 11:00:00,471.48,472.9,471.14,471.84,6537.0,471.48,472.9,471.14,471.84,6537.0
2021-03-19 11:05:00,471.66,471.66,469.83,470.04,4840.0,471.66,471.66,469.83,470.04,4840.0
2021-03-19 11:10:00,470.11,470.95,469.95,470.94,3069.0,470.11,470.95,469.95,470.94,3069.0
2021-03-19 11:15:00,471.05,471.52,470.03,470.57,4423.0,471.05,471.52,470.03,470.57,4423.0
2021-03-19 11:20:00,470.06,470.89,469.51,469.71,5795.0,470.06,470.89,469.51,469.71,5795.0
2021-03-19 11:25:00,469.0,469.93,468.18,469.93,4766.0,469.0,469.93,468.18,469.93,4766.0
2021-03-19 11:30:00,469.48,470.2,469.06,470.08,3129.0,469.48,470.2,469.06,470.08,3129.0
2021-03-19 11:35:00,470.14,471.27,469.83,470.96,4789.0,470.14,471.27,469.83,470.96,4789.0
2021-03-19 11:40:00,470.92,471.91,470.32,471.83,8955.0,470.92,471.91,470.32,471.83,8955.0
2021-03-19 11:45:00,471.83,472.19,471.29,471.4,25197.0,471.83,472.19,471.29,471.4,25197.0
2021-03-19 11:50:00,471.44,472.37,470.95,472.35,7523.0,471.44,472.37,470.95,472.35,7523.0
2021-03-19 11:55:00,472.41,474.55,472.41,474.23,17339.0,472.41,474.55,472.41,474.23,17339.0
2021-03-19 12:00:00,474.35,475.57,474.09,475.39,16940.0,474.35,475.57,474.09,475.39,16940.0
2021-03-19 12:05:00,475.19,475.26,474.47,474.51,5500.0,475.19,475.26,474.47,474.51,5500.0
2021-03-19 12:10:00,474.38,474.6,473.73,474.28,5917.0,474.38,474.6,473.73,474.28,5917.0
2021-03-19 12:15:00,474.26,475.05,473.3,475.04,7860.0,474.26,475.05,473.3,475.04,7860.0
2021-03-19 12:20:00,474.83,474.83,473.97,473.97,3685.0,474.83,474.83,473.97,473.97,3685.0
2021-03-19 12:25:00,473.86,473.86,472.63,473.21,3310.0,473.86,473.86,472.63,473.21,3310.0
2021-03-19 12:30:00,473.13,475.0,473.13,474.83,11820.0,473.13,475.0,473.13,474.83,11820.0
2021-03-19 12:35:00,474.97,475.02,474.27,474.4,5017.0,474.97,475.02,474.27,474.4,5017.0
2021-03-19 12:40:00,474.11,475.08,474.11,474.44,4545.0,474.11,475.08,474.11,474.44,4545.0
2021-03-19 12:45:00,474.56,475.1,474.29,475.0,6274.0,474.56,475.1,474.29,475.0,6274.0
2021-03-19 12:50:00,475.03,475.46,474.62,474.79,5442.0,475.03,475.46,474.62,474.79,5442.0
2021-03-19 12:55:00,474.52,475.0,474.24,474.68,4699.0,474.52,475.0,474.24,474.68,4699.0
2021-03-19 13:00:00,474.66,474.74,473.58,473.58,5425.0,474.66,474.74,473.58,473.58,5425.0
2021-03-19 13:05:00,473.58,473.82,472.68,472.91,3421.0,473.58,473.82,472.68,472.91,3421.0
2021-03-19 13:10:00,472.85,473.62,472.73,473.53,1102.0,472.85,473.62,472.73,473.53,1102.0
2021-03-19 13:15:00,473.55,474.07,473.25,473.44,3674.0,473.55,474.07,473.25,473.44,3674.0
2021-03-19 13:20:00,473.46,473.84,473.32,473.73,3648.0,473.46,473.84,473.32,473.73,3648.0
2021-03-19 13:25:00,473.69,473.93,473.33,473.92,4559.0,473.69,473.93,473.33,473.92,4559.0
2021-03-19 13:30:00,473.77,473.99,473.26,473.49,3002.0,473.77,473.99,473.26,473.49,3002.0
2021-03-19 13:35:00,473.67,473.75,472.88,473.4,2985.0,473.67,473.75,472.88,473.4,2985.0
2021-03-19 13:40:00,473.11,473.44,472.76,473.11,5700.0,473.11,473.44,472.76,473.11,5700.0
2021-03-19 13:45:00,473.4,473.65,472.81,473.65,4115.0,473.4,473.65,472.81,473.65,4115.0
2021-03-19 13:50:00,473.74,473.75,473.24,473.53,3330.0,473.74,473.75,473.24,473.53,3330.0
2021-03-19 13:55:00,473.46,473.59,472.0,472.02,4399.0,473.46,473.59,472.0,472.02,4399.0
2021-03-19 14:00:00,472.24,472.48,471.47,471.88,5796.0,472.24,472.48,471.47,471.88,5796.0
2021-03-19 14:05:00,471.88,472.55,470.54,470.54,4770.0,471.88,472.55,470.54,470.54,4770.0
2021-03-19 14:10:00,470.73,472.47,470.66,472.26,8742.0,470.73,472.47,470.66,472.26,8742.0
2021-03-19 14:15:00,472.36,472.36,471.38,471.65,10149.0,472.36,472.36,471.38,471.65,10149.0
2021-03-19 14:20:00,472.25,472.25,471.15,471.69,3128.0,472.25,472.25,471.15,471.69,3128.0
2021-03-19 14:25:00,471.35,472.18,471.35,472.18,3112.0,471.35,472.18,471.35,472.18,3112.0
2021-03-19 14:30:00,472.24,473.45,471.98,473.34,1100.0,472.24,473.45,471.98,473.34,1100.0
2021-03-19 14:35:00,473.62,473.62,472.85,472.92,7966.0,473.62,473.62,472.85,472.92,7966.0
2021-03-19 14:40:00,472.65,473.28,472.22,473.28,6732.0,472.65,473.28,472.22,473.28,6732.0
2021-03-19 14:45:00,473.13,473.81,472.98,472.98,4950.0,473.13,473.81,472.98,472.98,4950.0
2021-03-19 14:50:00,472.77,473.2,472.23,472.23,4019.0,472.77,473.2,472.23,472.23,4019.0
2021-03-19 14:55:00,472.2,474.18,471.91,474.06,12751.0,472.2,474.18,471.91,474.06,12751.0
2021-03-19 15:00:00,474.23,474.42,472.73,472.83,24032.0,474.23,474.42,472.73,472.83,24032.0
2021-03-19 15:05:00,473.0,473.01,471.74,471.96,2535.0,473.0,473.01,471.74,471.96,2535.0
2021-03-19 15:10:00,471.96,472.21,470.55,470.55,8114.0,471.96,472.21,470.55,470.55,8114.0
2021-03-19 15:15:00,470.73,471.52,470.66,471.32,6030.0,470.73,471.52,470.66,471.32,6030.0
2021-03-19 15:20:00,471.17,471.31,470.54,471.02,6617.0,471.17,471.31,470.54,471.02,6617.0
2021-03-19 15:25:00,470.85,471.24,469.76,470.42,14426.0,470.85,471.24,469.76,470.42,14426.0
2021-03-19 15:30:00,470.24,471.12,470.18,471.01,11942.0,470.24,471.12,470.18,471.01,11942.0
2021-03-19 15:35:00,471.11,471.4,470.52,471.28,13438.0,471.11,471.4,470.52,471.28,13438.0
2021-03-19 15:40:00,471.24,471.4,470.21,470.62,22360.0,471.24,471.4,470.21,470.62,22360.0
2021-03-19 15:45:00,470.55,470.59,469.67,470.37,18239.0,470.55,470.59,469.67,470.37,18239.0
2021-03-19 15:50:00,470.39,471.64,470.0,470.89,31783.0,470.39,471.64,470.0,470.89,31783.0
2021-03-19 15:55:00,470.89,471.49,469.83,470.75,64785.0,470.89,471.49,469.83,470.75,64785.0
2021-03-22 09:30:00,471.63,477.0,471.32,475.84,36805.0,471.63,477.0,471.32,475.84,36805.0
2021-03-22 09:35:00,475.24,477.1,474.25,475.36,12374.0,475.24,477.1,474.25,475.36,12374.0
2021-03-22 09:40:00,475.78,476.38,473.38,473.79,11549.0,475.78,476.38,473.38,473.79,11549.0
2021-03-22 09:45:00,474.2,474.45,473.05,474.45,6772.0,474.2,474.45,473.05,474.45,6772.0
2021-03-22 09:50:00,473.89,477.9,473.89,477.32,11106.0,473.89,477.9,473.89,477.32,11106.0
2021-03-22 09:55:00,477.47,478.32,476.87,477.1,9075.0,477.47,478.32,476.87,477.1,9075.0
2021-03-22 10:00:00,477.1,478.06,475.23,476.11,9165.0,477.1,478.06,475.23,476.11,9165.0
2021-03-22 10:05:00,476.19,479.52,476.19,477.89,9129.0,476.19,479.52,476.19,477.89,9129.0
2021-03-22 10:10:00,478.2,478.86,477.16,478.03,10521.0,478.2,478.86,477.16,478.03,10521.0
2021-03-22 10:15:00,477.77,478.44,476.6,478.12,7043.0,477.77,478.44,476.6,478.12,7043.0
2021-03-22 10:20:00,478.24,480.0,478.24,479.74,10136.0,478.24,480.0,478.24,479.74,10136.0
2021-03-22 10:25:00,479.88,479.97,478.71,478.72,7336.0,479.88,479.97,478.71,478.72,7336.0
2021-03-22 10:30:00,478.44,479.19,477.85,478.42,4682.0,478.44,479.19,477.85,478.42,4682.0
2021-03-22 10:35:00,478.66,479.97,478.31,479.95,24332.0,478.66,479.97,478.31,479.95,24332.0
2021-03-22 10:40:00,480.3,480.37,479.55,480.37,3360.0,480.3,480.37,479.55,480.37,3360.0
2021-03-22 10:45:00,480.62,482.03,480.33,481.36,13298.0,480.62,482.03,480.33,481.36,13298.0
2021-03-22 10:50:00,481.49,482.25,481.42,482.21,8405.0,481.49,482.25,481.42,482.21,8405.0
2021-03-22 10:55:00,482.25,482.34,481.36,481.9,41784.0,482.25,482.34,481.36,481.9,41784.0
2021-03-22 11:00:00,482.14,482.48,481.58,481.73,15248.0,482.14,482.48,481.58,481.73,15248.0
2021-03-22 11:05:00,482.0,482.26,480.73,481.01,7984.0,482.0,482.26,480.73,481.01,7984.0
2021-03-22 11:10:00,481.07,482.66,481.07,482.66,6203.0,481.07,482.66,481.07,482.66,6203.0
2021-03-22 11:15:00,482.7,483.22,482.18,482.63,7623.0,482.7,483.22,482.18,482.63,7623.0
2021-03-22 11:20:00,482.81,484.15,482.81,484.15,6027.0,482.81,484.15,482.81,484.15,6027.0
2021-03-22 11:25:00,484.38,484.44,482.87,483.17,12536.0,484.38,484.44,482.87,483.17,12536.0
2021-03-22 11:30:00,483.46,483.52,482.31,482.59,9330.0,483.46,483.52,482.31,482.59,9330.0
2021-03-22 11:35:00,482.59,483.33,482.46,482.75,7072.0,482.59,483.33,482.46,482.75,7072.0
2021-03-22 11:40:00,482.94,483.13,481.23,481.23,5628.0,482.94,483.13,481.23,481.23,5628.0
2021-03-22 11:45:00,481.26,481.5,480.31,481.4,4215.0,481.26,481.5,480.31,481.4,4215.0
2021-03-22 11:50:00,481.15,481.47,480.6,481.35,5835.0,481.15,481.47,480.6,481.35,5835.0
2021-03-22 11:55:00,480.89,481.13,479.79,480.14,4608.0,480.89,481.13,479.79,480.14,4608.0
2021-03-22 12:00:00,480.17,480.9,480.05,480.73,3154.0,480.17,480.9,480.05,480.73,3154.0
2021-03-22 12:05:00,480.89,481.76,480.89,481.0,4738.0,480.89,481.76,480.89,481.0,4738.0
2021-03-22 12:10:00,481.19,481.75,481.19,481.34,4732.0,481.19,481.75,481.19,481.34,4732.0
2021-03-22 12:15:00,481.29,481.44,480.45,480.72,8864.0,481.29,481.44,480.45,480.72,8864.0
2021-03-22 12:20:00,480.66,481.41,480.62,481.26,6268.0,480.66,481.41,480.62,481.26,6268.0
2021-03-22 12:25:00,481.42,481.57,480.83,480.86,3403.0,481.42,481.57,480.83,480.86,3403.0
2021-03-22 12:30:00,480.99,481.19,480.21,480.61,4263.0,480.99,481.19,480.21,480.61,4263.0
2021-03-22 12:35:00,480.5,480.67,479.08,479.44,5890.0,480.5,480.67,479.08,479.44,5890.0
2021-03-22 12:40:00,479.42,479.97,479.06,479.97,9893.0,479.42,479.97,479.06,479.97,9893.0
2021-03-22 12:45:00,480.02,480.14,479.35,479.35,5302.0,480.02,480.14,479.35,479.35,5302.0
2021-03-22 12:50:00,479.02,479.31,478.64,478.99,4208.0,479.02,479.31,478.64,478.99,4208.0
2021-03-22 12:55:00,478.99,479.97,478.88,479.5,4543.0,478.99,479.97,478.88,479.5,4543.0
2021-03-22 13:00:00,479.38,479.57,478.29,478.29,5468.0,479.38,479.57,478.29,478.29,5468.0
2021-03-22 13:05:00,478.29,478.77,477.83,477.83,5401.0,478.29,478.77,477.83,477.83,5401.0
2021-03-22 13:10:00,478.13,478.3,476.71,476.98,9076.0,478.13,478.3,476.71,476.98,9076.0
2021-03-22 13:15:00,477.11,477.56,476.78,476.87,4297.0,477.11,477.56,476.78,476.87,4297.0
2021-03-22 13:20:00,476.82,477.22,476.5,477.21,6108.0,476.82,477.22,476.5,477.21,6108.0
2021-03-22 13:25:00,477.0,477.17,476.54,476.74,5939.0,477.0,477.17,476.54,476.74,5939.0
2021-03-22 13:30:00,476.9,477.14,476.6,477.14,2903.0,476.9,477.14,476.6,477.14,2903.0
2021-03-22 13:35:00,477.26,478.0,477.22,477.82,6044.0,477.26,478.0,477.22,477.82,6044.0
2021-03-22 13:40:00,477.78,478.44,477.32,478.41,4824.0,477.78,478.44,477.32,478.41,4824.0
2021-03-22 13:45:00,478.05,478.68,477.85,478.62,2560.0,478.05,478.68,477.85,478.62,2560.0
2021-03-22 13:50:00,478.37,479.85,478.2,479.55,4419.0,478.37,479.85,478.2,479.55,4419.0
2021-03-22 13:55:00,479.63,479.68,479.26,479.38,1866.0,479.63,479.68,479.26,479.38,1866.0
2021-03-22 14:00:00,479.28,479.51,478.57,478.57,4307.0,479.28,479.51,478.57,478.57,4307.0
2021-03-22 14:05:00,478.87,479.09,478.2,478.5,3024.0,478.87,479.09,478.2,478.5,3024.0
2021-03-22 14:10:00,478.5,478.73,477.76,478.68,17373.0,478.5,478.73,477.76,478.68,17373.0
2021-03-22 14:15:00,478.72,479.04,478.01,478.63,2265.0,478.72,479.04,478.01,478.63,2265.0
2021-03-22 14:20:00,478.26,478.37,477.6,478.12,2617.0,478.26,478.37,477.6,478.12,2617.0
2021-03-22 14:25:00,478.16,478.63,477.49,477.93,5842.0,478.16,478.63,477.49,477.93,5842.0
2021-03-22 14:30:00,477.58,478.4,477.58,478.11,2798.0,477.58,478.4,477.58,478.11,2798.0
2021-03-22 14:35:00,478.14,478.45,477.84,478.27,5227.0,478.14,478.45,477.84,478.27,5227.0
2021-03-22 14:40:00,478.17,478.99,478.17,478.55,4619.0,478.17,478.99,478.17,478.55,4619.0
2021-03-22 14:45:00,478.71,479.13,478.55,478.91,8342.0,478.71,479.13,478.55,478.91,8342.0
2021-03-22 14:50:00,478.66,479.41,478.52,479.14,5226.0,478.66,479.41,478.52,479.14,5226.0
2021-03-22 14:55:00,479.36,479.81,479.03,479.56,4167.0,479.36,479.81,479.03,479.56,4167.0
2021-03-22 15:00:00,479.56,479.9,479.16,479.66,2084.0,479.56,479.9,479.16,479.66,2084.0
2021-03-22 15:05:00,479.51,479.61,478.97,479.61,4705.0,479.51,479.61,478.97,479.61,4705.0
2021-03-22 15:10:00,479.51,479.77,478.75,478.84,5092.0,479.51,479.77,478.75,478.84,5092.0
2021-03-22 15:15:00,478.8,478.82,477.85,477.85,6661.0,478.8,478.82,477.85,477.85,6661.0
2021-03-22 15:20:00,477.84,477.86,477.21,477.83,7725.0,477.84,477.86,477.21,477.83,7725.0
2021-03-22 15:25:00,477.98,478.14,477.69,477.76,6758.0,477.98,478.14,477.69,477.76,6758.0
2021-03-22 15:30:00,477.78,478.73,477.62,477.73,7089.0,477.78,478.73,477.62,477.73,7089.0
2021-03-22 15:35:00,477.46,477.92,476.86,477.04,6056.0,477.46,477.92,476.86,477.04,6056.0
2021-03-22 15:40:00,477.21,477.75,476.74,477.13,20109.0,477.21,477.75,476.74,477.13,20109.0
2021-03-22 15:45:00,477.17,477.58,476.34,477.58,10813.0,477.17,477.58,476.34,477.58,10813.0
2021-03-22 15:50:00,477.47,477.66,476.12,476.52,29419.0,477.47,477.66,476.12,476.52,29419.0
2021-03-22 15:55:00,476.35,477.04,475.83,476.28,33302.0,476.35,477.04,475.83,476.28,33302.0
2021-03-23 09:30:00,480.11,483.0,479.81,483.0,27063.0,480.11,483.0,479.81,483.0,27063.0
2021-03-23 09:35:00,483.14,486.18,482.38,484.93,14767.0,483.14,486.18,482.38,484.93,14767.0
2021-03-23 09:40:00,484.92,485.0,482.0,482.06,7242.0,484.92,485.0,482.0,482.06,7242.0
2021-03-23 09:45:00,482.27,483.07,479.48,480.28,7143.0,482.27,483.07,479.48,480.28,7143.0
2021-03-23 09:50:00,480.44,481.83,478.71,479.0,3981.0,480.44,481.83,478.71,479.0,3981.0
2021-03-23 09:55:00,479.06,480.31,477.62,480.31,9727.0,479.06,480.31,477.62,480.31,9727.0
2021-03-23 10:00:00,480.22,481.04,479.83,480.04,7619.0,480.22,481.04,479.83,480.04,7619.0
2021-03-23 10:05:00,479.64,482.45,479.46,482.1,10538.0,479.64,482.45,479.46,482.1,10538.0
2021-03-23 10:10:00,482.5,483.69,482.19,483.37,8227.0,482.5,483.69,482.19,483.37,8227.0
2021-03-23 10:15:00,483.61,484.01,482.97,483.16,12315.0,483.61,484.01,482.97,483.16,12315.0
2021-03-23 10:20:00,483.16,483.33,480.87,481.62,36482.0,483.16,483.33,480.87,481.62,36482.0
2021-03-23 10:25:00,482.17,482.17,480.34,481.36,8566.0,482.17,482.17,480.34,481.36,8566.0
2021-03-23 10:30:00,481.04,482.4,480.0,480.12,8541.0,481.04,482.4,480.0,480.12,8541.0
2021-03-23 10:35:00,480.18,480.89,480.0,480.0,2996.0,480.18,480.89,480.0,480.0,2996.0
2021-03-23 10:40:00,480.0,480.49,479.34,480.25,3930.0,480.0,480.49,479.34,480.25,3930.0
2021-03-23 10:45:00,480.6,482.51,480.59,482.39,5528.0,480.6,482.51,480.59,482.39,5528.0
2021-03-23 10:50:00,482.38,482.87,482.3,482.49,3580.0,482.38,482.87,482.3,482.49,3580.0
2021-03-23 10:55:00,482.83,484.26,482.78,484.26,2301.0,482.83,484.26,482.78,484.26,2301.0
2021-03-23 11:00:00,484.47,484.74,483.29,483.31,3048.0,484.47,484.74,483.29,483.31,3048.0
2021-03-23 11:05:00,483.42,485.35,483.41,485.1,4713.0,483.42,485.35,483.41,485.1,4713.0
2021-03-23 11:10:00,485.4,485.97,485.4,485.56,4561.0,485.4,485.97,485.4,485.56,4561.0
2021-03-23 11:15:00,485.73,486.13,485.09,486.08,9499.0,485.73,486.13,485.09,486.08,9499.0
2021-03-23 11:20:00,485.83,486.25,485.23,485.92,7178.0,485.83,486.25,485.23,485.92,7178.0
2021-03-23 11:25:00,486.08,486.44,485.39,485.43,7015.0,486.08,486.44,485.39,485.43,7015.0
2021-03-23 11:30:00,485.56,485.97,484.5,484.68,3838.0,485.56,485.97,484.5,484.68,3838.0
2021-03-23 11:35:00,484.86,485.81,484.39,484.55,12532.0,484.86,485.81,484.39,484.55,12532.0
2021-03-23 11:40:00,484.54,484.92,484.19,484.31,3558.0,484.54,484.92,484.19,484.31,3558.0
2021-03-23 11:45:00,484.17,484.85,483.93,483.93,3300.0,484.17,484.85,483.93,483.93,3300.0
2021-03-23 11:50:00,484.51,484.51,483.78,483.78,3444.0,484.51,484.51,483.78,483.78,3444.0
2021-03-23 11:55:00,483.73,484.42,483.52,483.95,3026.0,483.73,484.42,483.52,483.95,3026.0
2021-03-23 12:00:00,483.66,484.95,483.66,484.5,4107.0,483.66,484.95,483.66,484.5,4107.0
2021-03-23 12:05:00,484.29,484.29,481.8,482.65,5131.0,484.29,484.29,481.8,482.65,5131.0
2021-03-23 12:10:00,482.74,482.74,481.33,481.37,3000.0,482.74,482.74,481.33,481.37,3000.0
2021-03-23 12:15:00,481.08,481.68,480.89,481.13,2895.0,481.08,481.68,480.89,481.13,2895.0
2021-03-23 12:20:00,481.5,482.14,480.98,481.99,3506.0,481.5,482.14,480.98,481.99,3506.0
2021-03-23 12:25:00,482.0,482.17,480.64,480.79,3387.0,482.0,482.17,480.64,480.79,3387.0
2021-03-23 12:30:00,480.92,481.3,479.93,480.04,2660.0,480.92,481.3,479.93,480.04,2660.0
2021-03-23 12:35:00,479.8,480.99,479.8,480.99,4547.0,479.8,480.99,479.8,480.99,4547.0
2021-03-23 12:40:00,480.59,480.64,479.73,480.11,3954.0,480.59,480.64,479.73,480.11,3954.0
2021-03-23 12:45:00,480.72,481.54,480.5,480.84,6129.0,480.72,481.54,480.5,480.84,6129.0
2021-03-23 12:50:00,480.41,481.38,479.75,481.29,6499.0,480.41,481.38,479.75,481.29,6499.0
2021-03-23 12:55:00,481.5,482.73,481.28,482.25,5948.0,481.5,482.73,481.28,482.25,5948.0
2021-03-23 13:00:00,482.58,483.35,482.53,482.99,7127.0,482.58,483.35,482.53,482.99,7127.0
2021-03-23 13:05:00,483.14,484.37,483.14,484.29,5006.0,483.14,484.37,483.14,484.29,5006.0
2021-03-23 13:10:00,484.41,485.08,484.17,484.8,4107.0,484.41,485.08,484.17,484.8,4107.0
2021-03-23 13:15:00,484.77,485.18,484.74,484.97,3272.0,484.77,485.18,484.74,484.97,3272.0
2021-03-23 13:20:00,485.18,485.4,484.29,484.34,8980.0,485.18,485.4,484.29,484.34,8980.0
2021-03-23 13:25:00,484.33,484.41,483.53,483.69,1612.0,484.33,484.41,483.53,483.69,1612.0
2021-03-23 13:30:00,483.63,483.63,482.89,483.0,2443.0,483.63,483.63,482.89,483.0,2443.0
2021-03-23 13:35:00,483.02,483.25,482.51,482.82,6633.0,483.02,483.25,482.51,482.82,6633.0
2021-03-23 13:40:00,482.63,483.09,482.55,482.55,7795.0,482.63,483.09,482.55,482.55,7795.0
2021-03-23 13:45:00,482.58,483.4,482.55,483.4,2296.0,482.58,483.4,482.55,483.4,2296.0
2021-03-23 13:50:00,483.34,484.25,483.16,483.72,4157.0,483.34,484.25,483.16,483.72,4157.0
2021-03-23 13:55:00,483.8,483.82,482.99,483.5,3587.0,483.8,483.82,482.99,483.5,3587.0
2021-03-23 14:00:00,483.24,483.42,482.95,483.23,3464.0,483.24,483.42,482.95,483.23,3464.0
2021-03-23 14:05:00,482.96,484.07,482.81,483.92,4911.0,482.96,484.07,482.81,483.92,4911.0
2021-03-23 14:10:00,483.71,484.33,483.59,483.74,4692.0,483.71,484.33,483.59,483.74,4692.0
2021-03-23 14:15:00,484.05,484.59,483.64,484.12,4300.0,484.05,484.59,483.64,484.12,4300.0
2021-03-23 14:20:00,484.37,485.05,483.8,485.05,7763.0,484.37,485.05,483.8,485.05,7763.0
2021-03-23 14:25:00,484.98,485.9,484.51,485.82,4647.0,484.98,485.9,484.51,485.82,4647.0
2021-03-23 14:30:00,485.81,486.14,485.52,486.14,8178.0,485.81,486.14,485.52,486.14,8178.0
2021-03-23 14:35:00,486.2,486.4,485.12,485.4,5506.0,486.2,486.4,485.12,485.4,5506.0
2021-03-23 14:40:00,485.63,485.63,484.5,484.79,2400.0,485.63,485.63,484.5,484.79,2400.0
2021-03-23 14:45:00,484.9,484.95,484.32,484.32,2607.0,484.9,484.95,484.32,484.32,2607.0
2021-03-23 14:50:00,484.27,484.27,482.37,482.57,3044.0,484.27,484.27,482.37,482.57,3044.0
2021-03-23 14:55:00,482.38,482.38,481.4,481.46,6442.0,482.38,482.38,481.4,481.46,6442.0
2021-03-23 15:00:00,481.34,481.6,480.84,481.03,5913.0,481.34,481.6,480.84,481.03,5913.0
2021-03-23 15:05:00,481.22,481.49,480.49,480.49,2922.0,481.22,481.49,480.49,480.49,2922.0
2021-03-23 15:10:00,480.74,480.77,478.71,478.95,14442.0,480.74,480.77,478.71,478.95,14442.0
2021-03-23 15:15:00,478.71,478.75,477.65,478.41,16418.0,478.71,478.75,477.65,478.41,16418.0
2021-03-23 15:20:00,478.37,478.5,477.51,477.52,12210.0,478.37,478.5,477.51,477.52,12210.0
2021-03-23 15:25:00,477.63,478.49,477.39,478.24,9016.0,477.63,478.49,477.39,478.24,9016.0
2021-03-23 15:30:00,478.22,478.66,477.61,477.73,17051.0,478.22,478.66,477.61,477.73,17051.0
2021-03-23 15:35:00,477.76,478.44,477.01,477.98,12451.0,477.76,478.44,477.01,477.98,12451.0
2021-03-23 15:40:00,477.59,478.5,477.57,478.42,12398.0,477.59,478.5,477.57,478.42,12398.0
2021-03-23 15:45:00,478.33,478.52,477.71,477.73,14139.0,478.33,478.52,477.71,477.73,14139.0
2021-03-23 15:50:00,477.42,478.34,476.98,478.34,18167.0,477.42,478.34,476.98,478.34,18167.0
2021-03-23 15:55:00,478.23,478.65,477.54,477.91,33699.0,478.23,478.65,477.54,477.91,33699.0
2021-03-24 09:30:00,480.63,481.5,477.85,479.16,30491.0,480.63,481.5,477.85,479.16,30491.0
2021-03-24 09:35:00,478.5,478.5,476.0,476.47,5721.0,478.5,478.5,476.0,476.47,5721.0
2021-03-24 09:40:00,475.44,475.44,473.38,475.0,13608.0,475.44,475.44,473.38,475.0,13608.0
2021-03-24 09:45:00,474.75,475.31,473.08,473.64,14038.0,474.75,475.31,473.08,473.64,14038.0
2021-03-24 09:50:00,473.63,475.2,473.15,475.2,10339.0,473.63,475.2,473.15,475.2,10339.0
2021-03-24 09:55:00,475.15,475.28,473.74,473.92,8646.0,475.15,475.28,473.74,473.92,8646.0
2021-03-24 10:00:00,473.89,474.99,473.38,474.5,25286.0,473.89,474.99,473.38,474.5,25286.0
2021-03-24 10:05:00,474.54,474.89,474.07,474.7,6412.0,474.54,474.89,474.07,474.7,6412.0
2021-03-24 10:10:00,474.72,474.72,470.75,471.2,8777.0,474.72,474.72,470.75,471.2,8777.0
2021-03-24 10:15:00,471.71,471.85,470.0,470.85,7512.0,471.71,471.85,470.0,470.85,7512.0
2021-03-24 10:20:00,471.13,472.0,470.5,471.11,11994.0,471.13,472.0,470.5,471.11,11994.0
2021-03-24 10:25:00,471.0,472.05,470.89,471.87,5499.0,471.0,472.05,470.89,471.87,5499.0
2021-03-24 10:30:00,471.67,473.18,471.02,472.6,8043.0,471.67,473.18,471.02,472.6,8043.0
2021-03-24 10:35:00,472.33,472.47,471.58,472.22,4151.0,472.33,472.47,471.58,472.22,4151.0
2021-03-24 10:40:00,472.12,473.46,471.8,472.84,5817.0,472.12,473.46,471.8,472.84,5817.0
2021-03-24 10:45:00,472.65,473.71,472.42,472.43,5620.0,472.65,473.71,472.42,472.43,5620.0
2021-03-24 10:50:00,472.19,474.96,471.85,474.96,7145.0,472.19,474.96,471.85,474.96,7145.0
2021-03-24 10:55:00,475.29,476.84,475.27,476.29,10867.0,475.29,476.84,475.27,476.29,10867.0
2021-03-24 11:00:00,476.36,477.75,475.98,477.65,5670.0,476.36,477.75,475.98,477.65,5670.0
2021-03-24 11:05:00,477.58,478.57,477.15,477.66,3900.0,477.58,478.57,477.15,477.66,3900.0
2021-03-24 11:10:00,477.55,478.39,477.08,478.39,10242.0,477.55,478.39,477.08,478.39,10242.0
2021-03-24 11:15:00,478.62,478.62,476.19,476.19,8700.0,478.62,478.62,476.19,476.19,8700.0
2021-03-24 11:20:00,476.23,477.31,475.18,477.26,9696.0,476.23,477.31,475.18,477.26,9696.0
2021-03-24 11:25:00,477.16,478.62,477.16,478.54,6870.0,477.16,478.62,477.16,478.54,6870.0
2021-03-24 11:30:00,478.33,478.33,476.13,476.28,8880.0,478.33,478.33,476.13,476.28,8880.0
2021-03-24 11:35:00,476.13,476.18,474.33,475.28,8320.0,476.13,476.18,474.33,475.28,8320.0
2021-03-24 11:40:00,475.39,476.37,475.05,476.37,5261.0,475.39,476.37,475.05,476.37,5261.0
2021-03-24 11:45:00,476.49,476.61,475.27,475.7,9728.0,476.49,476.61,475.27,475.7,9728.0
2021-03-24 11:50:00,475.46,475.57,473.79,473.79,10073.0,475.46,475.57,473.79,473.79,10073.0
2021-03-24 11:55:00,473.92,474.07,472.77,473.86,6551.0,473.92,474.07,472.77,473.86,6551.0
2021-03-24 12:00:00,474.14,474.75,473.62,474.16,8232.0,474.14,474.75,473.62,474.16,8232.0
2021-03-24 12:05:00,474.0,475.64,473.97,475.11,7100.0,474.0,475.64,473.97,475.11,7100.0
2021-03-24 12:10:00,475.52,476.97,475.18,476.97,7608.0,475.52,476.97,475.18,476.97,7608.0
2021-03-24 12:15:00,476.75,476.75,475.18,475.2,6589.0,476.75,476.75,475.18,475.2,6589.0
2021-03-24 12:20:00,475.2,475.52,474.88,475.23,6485.0,475.2,475.52,474.88,475.23,6485.0
2021-03-24 12:25:00,475.22,476.76,474.47,476.75,13036.0,475.22,476.76,474.47,476.75,13036.0
2021-03-24 12:30:00,476.8,476.8,475.54,475.65,4001.0,476.8,476.8,475.54,475.65,4001.0
2021-03-24 12:35:00,475.65,476.61,475.65,476.43,7232.0,475.65,476.61,475.65,476.43,7232.0
2021-03-24 12:40:00,475.9,476.4,475.68,476.25,7080.0,475.9,476.4,475.68,476.25,7080.0
2021-03-24 12:45:00,475.98,476.26,474.36,474.82,8455.0,475.98,476.26,474.36,474.82,8455.0
2021-03-24 12:50:00,474.9,474.9,474.01,474.2,5429.0,474.9,474.9,474.01,474.2,5429.0
2021-03-24 12:55:00,474.18,474.55,473.71,474.33,7431.0,474.18,474.55,473.71,474.33,7431.0
2021-03-24 13:00:00,474.32,474.32,472.98,473.64,8347.0,474.32,474.32,472.98,473.64,8347.0
2021-03-24 13:05:00,473.39,473.66,472.52,472.82,7294.0,473.39,473.66,472.52,472.82,7294.0
2021-03-24 13:10:00,473.06,473.17,471.72,471.81,5205.0,473.06,473.17,471.72,471.81,5205.0
2021-03-24 13:15:00,471.7,473.17,471.4,473.16,17558.0,471.7,473.17,471.4,473.16,17558.0
2021-03-24 13:20:00,473.22,474.06,473.01,474.06,4602.0,473.22,474.06,473.01,474.06,4602.0
2021-03-24 13:25:00,474.19,475.25,474.11,474.75,4005.0,474.19,475.25,474.11,474.75,4005.0
2021-03-24 13:30:00,474.57,475.46,474.57,474.77,5689.0,474.57,475.46,474.57,474.77,5689.0
2021-03-24 13:35:00,474.92,475.83,474.72,475.78,3935.0,474.92,475.83,474.72,475.78,3935.0
2021-03-24 13:40:00,475.61,475.63,473.43,473.43,3684.0,475.61,475.63,473.43,473.43,3684.0
2021-03-24 13:45:00,473.58,475.54,473.53,475.54,6936.0,473.58,475.54,473.53,475.54,6936.0
2021-03-24 13:50:00,475.94,476.41,475.24,475.29,3402.0,475.94,476.41,475.24,475.29,3402.0
2021-03-24 13:55:00,475.21,476.64,475.2,476.48,14621.0,475.21,476.64,475.2,476.48,14621.0
2021-03-24 14:00:00,476.64,476.73,475.11,475.16,8769.0,476.64,476.73,475.11,475.16,8769.0
2021-03-24 14:05:00,475.18,475.31,474.19,474.95,6110.0,475.18,475.31,474.19,474.95,6110.0
2021-03-24 14:10:00,475.09,475.09,474.15,474.18,2230.0,475.09,475.09,474.15,474.18,2230.0
2021-03-24 14:15:00,474.21,474.91,474.18,474.57,5412.0,474.21,474.91,474.18,474.57,5412.0
2021-03-24 14:20:00,474.7,475.19,474.59,474.62,4482.0,474.7,475.19,474.59,474.62,4482.0
2021-03-24 14:25:00,474.43,474.77,474.19,474.45,9027.0,474.43,474.77,474.19,474.45,9027.0
2021-03-24 14:30:00,474.2,474.36,473.64,473.98,9410.0,474.2,474.36,473.64,473.98,9410.0
2021-03-24 14:35:00,473.73,474.51,473.41,473.45,5361.0,473.73,474.51,473.41,473.45,5361.0
2021-03-24 14:40:00,473.35,473.46,471.47,471.7,15916.0,473.35,473.46,471.47,471.7,15916.0
2021-03-24 14:45:00,471.76,473.96,471.73,473.7,10385.0,471.76,473.96,471.73,473.7,10385.0
2021-03-24 14:50:00,473.89,474.22,472.23,472.27,42983.0,473.89,474.22,472.23,472.27,42983.0
2021-03-24 14:55:00,472.12,473.01,471.8,471.96,10489.0,472.12,473.01,471.8,471.96,10489.0
2021-03-24 15:00:00,472.0,472.77,471.92,472.4,5712.0,472.0,472.77,471.92,472.4,5712.0
2021-03-24 15:05:00,472.45,473.42,472.45,472.96,9037.0,472.45,473.42,472.45,472.96,9037.0
2021-03-24 15:10:00,472.81,473.49,472.65,473.35,4808.0,472.81,473.49,472.65,473.35,4808.0
2021-03-24 15:15:00,473.38,473.45,472.17,473.16,14894.0,473.38,473.45,472.17,473.16,14894.0
2021-03-24 15:20:00,472.91,472.91,471.8,472.01,14333.0,472.91,472.91,471.8,472.01,14333.0
2021-03-24 15:25:00,471.92,472.78,471.81,472.26,11990.0,471.92,472.78,471.81,472.26,11990.0
2021-03-24 15:30:00,472.33,472.33,471.35,471.87,14387.0,472.33,472.33,471.35,471.87,14387.0
2021-03-24 15:35:00,471.79,471.99,470.6,471.18,11059.0,471.79,471.99,470.6,471.18,11059.0
2021-03-24 15:40:00,471.16,471.76,470.96,471.42,11428.0,471.16,471.76,470.96,471.42,11428.0
2021-03-24 15:45:00,471.16,472.7,471.15,472.41,21210.0,471.16,472.7,471.15,472.41,21210.0
2021-03-24 15:50:00,472.4,474.04,471.76,472.9,45813.0,472.4,474.04,471.76,472.9,45813.0
2021-03-24 15:55:00,472.28,472.7,471.65,472.13,63235.0,472.28,472.7,471.65,472.13,63235.0
2021-03-25 09:30:00,467.88,468.49,464.01,465.67,34567.0,467.88,468.49,464.01,465.67,34567.0
2021-03-25 09:35:00,465.5,471.17,465.21,470.75,12346.0,465.5,471.17,465.21,470.75,12346.0
2021-03-25 09:40:00,470.36,472.9,470.0,471.54,50867.0,470.36,472.9,470.0,471.54,50867.0
2021-03-25 09:45:00,471.4,471.55,468.67,470.06,20372.0,471.4,471.55,468.67,470.06,20372.0
2021-03-25 09:50:00,469.29,470.55,468.07,470.0,12002.0,469.29,470.55,468.07,470.0,12002.0
2021-03-25 09:55:00,469.86,472.38,469.44,469.97,6642.0,469.86,472.38,469.44,469.97,6642.0
2021-03-25 10:00:00,470.06,472.46,469.97,471.77,22913.0,470.06,472.46,469.97,471.77,22913.0
2021-03-25 10:05:00,471.77,472.18,470.48,472.0,5876.0,471.77,472.18,470.48,472.0,5876.0
2021-03-25 10:10:00,471.94,472.16,470.84,471.71,5010.0,471.94,472.16,470.84,471.71,5010.0
2021-03-25 10:15:00,471.37,471.65,469.57,470.26,7991.0,471.37,471.65,469.57,470.26,7991.0
2021-03-25 10:20:00,470.74,472.17,470.36,470.5,37090.0,470.74,472.17,470.36,470.5,37090.0
2021-03-25 10:25:00,470.25,470.97,469.05,469.84,19121.0,470.25,470.97,469.05,469.84,19121.0
2021-03-25 10:30:00,469.65,470.62,469.21,469.86,29031.0,469.65,470.62,469.21,469.86,29031.0
2021-03-25 10:35:00,469.86,470.31,469.0,469.74,22730.0,469.86,470.31,469.0,469.74,22730.0
2021-03-25 10:40:00,469.92,469.92,468.37,469.03,6250.0,469.92,469.92,468.37,469.03,6250.0
2021-03-25 10:45:00,469.28,469.7,467.01,467.01,21811.0,469.28,469.7,467.01,467.01,21811.0
2021-03-25 10:50:00,466.7,467.11,465.45,465.45,6416.0,466.7,467.11,465.45,465.45,6416.0
2021-03-25 10:55:00,465.89,466.59,465.0,466.33,7128.0,465.89,466.59,465.0,466.33,7128.0
2021-03-25 11:00:00,466.34,467.78,466.0,466.22,7705.0,466.34,467.78,466.0,466.22,7705.0
2021-03-25 11:05:00,466.0,466.16,464.85,465.07,34824.0,466.0,466.16,464.85,465.07,34824.0
2021-03-25 11:10:00,464.89,465.9,464.33,464.9,8845.0,464.89,465.9,464.33,464.9,8845.0
2021-03-25 11:15:00,464.88,465.82,464.71,465.2,5373.0,464.88,465.82,464.71,465.2,5373.0
2021-03-25 11:20:00,464.84,465.36,464.56,464.73,6499.0,464.84,465.36,464.56,464.73,6499.0
2021-03-25 11:25:00,464.52,467.02,464.0,467.02,6799.0,464.52,467.02,464.0,467.02,6799.0
2021-03-25 11:30:00,467.4,469.1,467.17,467.56,11222.0,467.4,469.1,467.17,467.56,11222.0
2021-03-25 11:35:00,467.67,467.68,466.37,467.06,10424.0,467.67,467.68,466.37,467.06,10424.0
2021-03-25 11:40:00,466.93,466.93,465.05,465.12,3987.0,466.93,466.93,465.05,465.12,3987.0
2021-03-25 11:45:00,464.88,465.51,464.21,464.52,15750.0,464.88,465.51,464.21,464.52,15750.0
2021-03-25 11:50:00,464.29,466.23,464.29,466.15,19652.0,464.29,466.23,464.29,466.15,19652.0
2021-03-25 11:55:00,465.88,469.84,465.88,469.84,21893.0,465.88,469.84,465.88,469.84,21893.0
2021-03-25 12:00:00,470.0,470.54,469.54,470.53,11076.0,470.0,470.54,469.54,470.53,11076.0
2021-03-25 12:05:00,469.77,470.81,469.54,469.88,5641.0,469.77,470.81,469.54,469.88,5641.0
2021-03-25 12:10:00,469.5,470.12,468.14,468.14,4239.0,469.5,470.12,468.14,468.14,4239.0
2021-03-25 12:15:00,468.24,469.88,468.08,469.88,4003.0,468.24,469.88,468.08,469.88,4003.0
2021-03-25 12:20:00,469.72,470.45,469.72,470.17,23073.0,469.72,470.45,469.72,470.17,23073.0
2021-03-25 12:25:00,470.2,472.43,470.2,472.43,7870.0,470.2,472.43,470.2,472.43,7870.0
2021-03-25 12:30:00,472.49,472.6,470.0,470.0,9408.0,472.49,472.6,470.0,470.0,9408.0
2021-03-25 12:35:00,470.35,471.0,469.85,470.02,5156.0,470.35,471.0,469.85,470.02,5156.0
2021-03-25 12:40:00,470.0,470.99,469.96,470.49,6248.0,470.0,470.99,469.96,470.49,6248.0
2021-03-25 12:45:00,470.67,471.24,470.4,470.41,5420.0,470.67,471.24,470.4,470.41,5420.0
2021-03-25 12:50:00,470.4,470.4,468.98,469.88,6094.0,470.4,470.4,468.98,469.88,6094.0
2021-03-25 12:55:00,469.94,470.23,469.32,469.8,6894.0,469.94,470.23,469.32,469.8,6894.0
2021-03-25 13:00:00,469.6,469.6,467.86,469.0,6921.0,469.6,469.6,467.86,469.0,6921.0
2021-03-25 13:05:00,469.13,469.61,468.77,469.53,3613.0,469.13,469.61,468.77,469.53,3613.0
2021-03-25 13:10:00,469.65,471.08,469.65,471.08,5565.0,469.65,471.08,469.65,471.08,5565.0
2021-03-25 13:15:00,471.46,471.46,469.4,469.41,6083.0,471.46,471.46,469.4,469.41,6083.0
2021-03-25 13:20:00,469.66,470.2,468.5,468.81,7734.0,469.66,470.2,468.5,468.81,7734.0
2021-03-25 13:25:00,468.71,468.91,468.16,468.91,14138.0,468.71,468.91,468.16,468.91,14138.0
2021-03-25 13:30:00,468.68,469.65,468.59,468.9,4525.0,468.68,469.65,468.59,468.9,4525.0
2021-03-25 13:35:00,468.95,468.95,467.64,467.67,8691.0,468.95,468.95,467.64,467.67,8691.0
2021-03-25 13:40:00,467.95,468.56,467.59,467.94,3530.0,467.95,468.56,467.59,467.94,3530.0
2021-03-25 13:45:00,468.06,468.06,466.43,467.05,14817.0,468.06,468.06,466.43,467.05,14817.0
2021-03-25 13:50:00,467.16,467.49,466.45,466.45,5440.0,467.16,467.49,466.45,466.45,5440.0
2021-03-25 13:55:00,466.72,467.12,465.6,465.7,6985.0,466.72,467.12,465.6,465.7,6985.0
2021-03-25 14:00:00,465.63,465.7,464.93,465.31,7247.0,465.63,465.7,464.93,465.31,7247.0
2021-03-25 14:05:00,464.97,465.34,464.69,464.83,10511.0,464.97,465.34,464.69,464.83,10511.0
2021-03-25 14:10:00,464.55,464.81,463.8,464.67,5800.0,464.55,464.81,463.8,464.67,5800.0
2021-03-25 14:15:00,464.89,465.46,464.6,464.9,6007.0,464.89,465.46,464.6,464.9,6007.0
2021-03-25 14:20:00,465.28,465.28,464.16,464.17,6667.0,465.28,465.28,464.16,464.17,6667.0
2021-03-25 14:25:00,464.38,464.97,463.94,464.35,7336.0,464.38,464.97,463.94,464.35,7336.0
2021-03-25 14:30:00,464.27,466.42,464.27,466.29,10338.0,464.27,466.42,464.27,466.29,10338.0
2021-03-25 14:35:00,466.25,469.43,466.24,469.14,4903.0,466.25,469.43,466.24,469.14,4903.0
2021-03-25 14:40:00,468.89,469.43,468.29,468.29,9749.0,468.89,469.43,468.29,468.29,9749.0
2021-03-25 14:45:00,468.1,470.0,468.1,469.5,11795.0,468.1,470.0,468.1,469.5,11795.0
2021-03-25 14:50:00,469.92,470.62,469.28,470.24,6475.0,469.92,470.62,469.28,470.24,6475.0
2021-03-25 14:55:00,470.19,471.06,469.66,470.52,10471.0,470.19,471.06,469.66,470.52,10471.0
2021-03-25 15:00:00,470.29,472.31,470.29,472.08,6008.0,470.29,472.31,470.29,472.08,6008.0
2021-03-25 15:05:00,472.54,472.54,470.45,470.76,8837.0,472.54,472.54,470.45,470.76,8837.0
2021-03-25 15:10:00,470.95,472.01,470.0,471.22,9976.0,470.95,472.01,470.0,471.22,9976.0
2021-03-25 15:15:00,470.75,472.28,470.11,472.08,15979.0,470.75,472.28,470.11,472.08,15979.0
2021-03-25 15:20:00,471.9,472.75,471.24,471.65,15663.0,471.9,472.75,471.24,471.65,15663.0
2021-03-25 15:25:00,471.65,472.59,471.09,471.27,8911.0,471.65,472.59,471.09,471.27,8911.0
2021-03-25 15:30:00,471.57,472.3,470.75,471.92,7712.0,471.57,472.3,470.75,471.92,7712.0
2021-03-25 15:35:00,471.45,471.56,470.19,471.26,6072.0,471.45,471.56,470.19,471.26,6072.0
2021-03-25 15:40:00,471.44,472.2,471.1,471.67,10113.0,471.44,472.2,471.1,471.67,10113.0
2021-03-25 15:45:00,471.81,474.0,471.61,473.35,14294.0,471.81,474.0,471.61,473.35,14294.0
2021-03-25 15:50:00,473.28,473.78,472.21,472.78,52660.0,473.28,473.78,472.21,472.78,52660.0
2021-03-25 15:55:00,472.95,473.25,471.81,471.81,81621.0,472.95,473.25,471.81,471.81,81621.0
2021-03-26 09:30:00,473.49,475.0,471.0,474.46,29313.0,473.49,475.0,471.0,474.46,29313.0
2021-03-26 09:35:00,474.14,475.82,473.0,474.66,15124.0,474.14,475.82,473.0,474.66,15124.0
2021-03-26 09:40:00,475.56,476.52,475.24,476.52,11407.0,475.56,476.52,475.24,476.52,11407.0
2021-03-26 09:45:00,476.79,479.24,476.6,479.05,10528.0,476.79,479.24,476.6,479.05,10528.0
2021-03-26 09:50:00,478.3,479.5,478.01,478.96,5799.0,478.3,479.5,478.01,478.96,5799.0
2021-03-26 09:55:00,479.1,479.63,478.13,478.92,9916.0,479.1,479.63,478.13,478.92,9916.0
2021-03-26 10:00:00,479.04,480.36,478.37,480.2,9389.0,479.04,480.36,478.37,480.2,9389.0
2021-03-26 10:05:00,480.26,481.2,480.02,480.37,5641.0,480.26,481.2,480.02,480.37,5641.0
2021-03-26 10:10:00,480.43,480.65,478.85,479.06,6463.0,480.43,480.65,478.85,479.06,6463.0
2021-03-26 10:15:00,479.05,479.05,477.79,477.93,4164.0,479.05,479.05,477.79,477.93,4164.0
2021-03-26 10:20:00,477.9,478.12,476.5,477.11,7273.0,477.9,478.12,476.5,477.11,7273.0
2021-03-26 10:25:00,477.41,479.89,477.3,479.88,5027.0,477.41,479.89,477.3,479.88,5027.0
2021-03-26 10:30:00,480.0,480.8,479.72,480.54,13724.0,480.0,480.8,479.72,480.54,13724.0
2021-03-26 10:35:00,480.61,482.47,480.6,482.47,13364.0,480.61,482.47,480.6,482.47,13364.0
2021-03-26 10:40:00,482.73,483.55,481.96,483.45,16328.0,482.73,483.55,481.96,483.45,16328.0
2021-03-26 10:45:00,483.72,484.02,482.43,482.67,15636.0,483.72,484.02,482.43,482.67,15636.0
2021-03-26 10:50:00,482.51,483.08,481.16,481.42,21176.0,482.51,483.08,481.16,481.42,21176.0
2021-03-26 10:55:00,481.21,481.28,479.86,479.86,12081.0,481.21,481.28,479.86,479.86,12081.0
2021-03-26 11:00:00,480.35,480.35,478.92,480.13,8784.0,480.35,480.35,478.92,480.13,8784.0
2021-03-26 11:05:00,479.99,480.29,478.88,479.17,4935.0,479.99,480.29,478.88,479.17,4935.0
2021-03-26 11:10:00,478.97,478.97,476.56,477.25,8864.0,478.97,478.97,476.56,477.25,8864.0
2021-03-26 11:15:00,477.22,477.88,476.52,477.71,9454.0,477.22,477.88,476.52,477.71,9454.0
2021-03-26 11:20:00,477.49,477.55,476.05,476.05,12083.0,477.49,477.55,476.05,476.05,12083.0
2021-03-26 11:25:00,476.05,477.31,476.04,477.09,6785.0,476.05,477.31,476.04,477.09,6785.0
2021-03-26 11:30:00,477.09,479.59,477.07,479.11,32799.0,477.09,479.59,477.07,479.11,32799.0
2021-03-26 11:35:00,479.1,480.54,479.06,480.39,12796.0,479.1,480.54,479.06,480.39,12796.0
2021-03-26 11:40:00,480.26,480.92,480.06,480.84,5327.0,480.26,480.92,480.06,480.84,5327.0
2021-03-26 11:45:00,481.04,481.85,480.1,480.4,11782.0,481.04,481.85,480.1,480.4,11782.0
2021-03-26 11:50:00,480.41,480.92,479.82,480.5,8700.0,480.41,480.92,479.82,480.5,8700.0
2021-03-26 11:55:00,480.34,480.94,479.63,480.64,10327.0,480.34,480.94,479.63,480.64,10327.0
2021-03-26 12:00:00,480.92,481.48,479.66,479.89,12099.0,480.92,481.48,479.66,479.89,12099.0
2021-03-26 12:05:00,480.23,480.68,479.8,480.37,6230.0,480.23,480.68,479.8,480.37,6230.0
2021-03-26 12:10:00,480.63,481.35,480.5,480.95,4709.0,480.63,481.35,480.5,480.95,4709.0
2021-03-26 12:15:00,480.95,481.09,479.75,480.21,12620.0,480.95,481.09,479.75,480.21,12620.0
2021-03-26 12:20:00,480.09,480.8,480.09,480.73,7999.0,480.09,480.8,480.09,480.73,7999.0
2021-03-26 12:25:00,480.82,481.19,480.52,480.92,15402.0,480.82,481.19,480.52,480.92,15402.0
2021-03-26 12:30:00,480.9,481.95,480.66,481.95,12066.0,480.9,481.95,480.66,481.95,12066.0
2021-03-26 12:35:00,481.9,483.11,481.84,482.93,14639.0,481.9,483.11,481.84,482.93,14639.0
2021-03-26 12:40:00,482.73,483.5,482.62,482.88,10869.0,482.73,483.5,482.62,482.88,10869.0
2021-03-26 12:45:00,483.03,483.1,481.86,483.03,16896.0,483.03,483.1,481.86,483.03,16896.0
2021-03-26 12:50:00,483.03,483.37,482.51,482.96,13598.0,483.03,483.37,482.51,482.96,13598.0
2021-03-26 12:55:00,483.07,483.07,482.28,482.76,19436.0,483.07,483.07,482.28,482.76,19436.0
2021-03-26 13:00:00,482.72,483.35,482.6,483.04,17185.0,482.72,483.35,482.6,483.04,17185.0
2021-03-26 13:05:00,482.99,483.33,482.43,483.24,11422.0,482.99,483.33,482.43,483.24,11422.0
2021-03-26 13:10:00,483.16,484.37,483.15,483.84,10780.0,483.16,484.37,483.15,483.84,10780.0
2021-03-26 13:15:00,483.84,484.47,483.66,484.43,7603.0,483.84,484.47,483.66,484.43,7603.0
2021-03-26 13:20:00,484.41,485.7,484.25,485.69,9973.0,484.41,485.7,484.25,485.69,9973.0
2021-03-26 13:25:00,485.48,485.95,485.31,485.47,8971.0,485.48,485.95,485.31,485.47,8971.0
2021-03-26 13:30:00,485.8,485.84,485.22,485.42,9457.0,485.8,485.84,485.22,485.42,9457.0
2021-03-26 13:35:00,485.21,486.0,485.12,485.94,28730.0,485.21,486.0,485.12,485.94,28730.0
2021-03-26 13:40:00,486.0,486.3,485.71,486.08,26847.0,486.0,486.3,485.71,486.08,26847.0
2021-03-26 13:45:00,486.1,486.11,485.37,485.62,42269.0,486.1,486.11,485.37,485.62,42269.0
2021-03-26 13:50:00,485.42,486.67,485.38,486.41,18132.0,485.42,486.67,485.38,486.41,18132.0
2021-03-26 13:55:00,486.5,486.51,485.71,486.11,9981.0,486.5,486.51,485.71,486.11,9981.0
2021-03-26 14:00:00,486.22,486.66,485.71,486.27,18320.0,486.22,486.66,485.71,486.27,18320.0
2021-03-26 14:05:00,486.4,486.5,485.42,485.87,33399.0,486.4,486.5,485.42,485.87,33399.0
2021-03-26 14:10:00,486.12,486.2,485.08,485.5,65190.0,486.12,486.2,485.08,485.5,65190.0
2021-03-26 14:15:00,485.51,485.81,484.03,484.75,37027.0,485.51,485.81,484.03,484.75,37027.0
2021-03-26 14:20:00,484.65,486.25,484.45,485.96,17352.0,484.65,486.25,484.45,485.96,17352.0
2021-03-26 14:25:00,486.01,487.89,486.01,487.86,12531.0,486.01,487.89,486.01,487.86,12531.0
2021-03-26 14:30:00,488.08,488.09,485.27,486.42,27391.0,488.08,488.09,485.27,486.42,27391.0
2021-03-26 14:35:00,486.53,486.59,485.31,485.93,20535.0,486.53,486.59,485.31,485.93,20535.0
2021-03-26 14:40:00,485.88,486.33,484.25,484.9,28134.0,485.88,486.33,484.25,484.9,28134.0
2021-03-26 14:45:00,484.82,485.12,483.37,483.95,35694.0,484.82,485.12,483.37,483.95,35694.0
2021-03-26 14:50:00,483.95,486.5,483.49,485.93,33515.0,483.95,486.5,483.49,485.93,33515.0
2021-03-26 14:55:00,485.73,488.0,485.32,487.98,18645.0,485.73,488.0,485.32,487.98,18645.0
2021-03-26 15:00:00,487.77,488.15,486.84,486.97,27393.0,487.77,488.15,486.84,486.97,27393.0
2021-03-26 15:05:00,487.11,487.62,486.86,487.18,15053.0,487.11,487.62,486.86,487.18,15053.0
2021-03-26 15:10:00,487.32,489.05,487.27,488.62,8378.0,487.32,489.05,487.27,488.62,8378.0
2021-03-26 15:15:00,488.25,488.96,487.65,488.81,28358.0,488.25,488.96,487.65,488.81,28358.0
2021-03-26 15:20:00,488.62,489.89,488.36,488.79,13638.0,488.62,489.89,488.36,488.79,13638.0
2021-03-26 15:25:00,488.69,490.47,488.68,490.4,13130.0,488.69,490.47,488.68,490.4,13130.0
2021-03-26 15:30:00,490.42,490.66,489.7,490.06,65133.0,490.42,490.66,489.7,490.06,65133.0
2021-03-26 15:35:00,489.91,491.5,489.77,491.34,41807.0,489.91,491.5,489.77,491.34,41807.0
2021-03-26 15:40:00,491.31,491.5,489.21,490.08,19657.0,491.31,491.5,489.21,490.08,19657.0
2021-03-26 15:45:00,489.97,490.49,489.56,490.36,42523.0,489.97,490.49,489.56,490.36,42523.0
2021-03-26 15:50:00,490.37,491.15,489.98,491.11,57992.0,490.37,491.15,489.98,491.11,57992.0
2021-03-26 15:55:00,491.22,495.45,491.22,495.09,167039.0,491.22,495.45,491.22,495.09,167039.0
2021-03-29 09:30:00,489.46,491.54,486.17,489.26,31505.0,489.46,491.54,486.17,489.26,31505.0
2021-03-29 09:35:00,489.47,492.26,488.49,491.85,14167.0,489.47,492.26,488.49,491.85,14167.0
2021-03-29 09:40:00,491.61,492.65,489.53,490.22,30130.0,491.61,492.65,489.53,490.22,30130.0
2021-03-29 09:45:00,490.5,492.94,489.0,491.23,28826.0,490.5,492.94,489.0,491.23,28826.0
2021-03-29 09:50:00,491.13,491.2,486.06,486.37,18451.0,491.13,491.2,486.06,486.37,18451.0
2021-03-29 09:55:00,486.29,486.37,483.19,483.19,21691.0,486.29,486.37,483.19,483.19,21691.0
2021-03-29 10:00:00,483.14,484.29,482.05,483.1,25074.0,483.14,484.29,482.05,483.1,25074.0
2021-03-29 10:05:00,482.95,485.48,482.62,483.89,29186.0,482.95,485.48,482.62,483.89,29186.0
2021-03-29 10:10:00,483.99,488.08,483.99,486.96,34806.0,483.99,488.08,483.99,486.96,34806.0
2021-03-29 10:15:00,486.72,490.11,486.0,490.11,81936.0,486.72,490.11,486.0,490.11,81936.0
2021-03-29 10:20:00,489.82,490.3,487.49,488.08,63785.0,489.82,490.3,487.49,488.08,63785.0
2021-03-29 10:25:00,488.1,489.25,487.0,487.0,19872.0,488.1,489.25,487.0,487.0,19872.0
2021-03-29 10:30:00,486.85,487.65,486.17,487.59,10539.0,486.85,487.65,486.17,487.59,10539.0
2021-03-29 10:35:00,487.69,490.37,487.37,489.62,43835.0,487.69,490.37,487.37,489.62,43835.0
2021-03-29 10:40:00,489.45,490.96,489.02,490.66,11621.0,489.45,490.96,489.02,490.66,11621.0
2021-03-29 10:45:00,490.66,490.82,488.64,488.86,5661.0,490.66,490.82,488.64,488.86,5661.0
2021-03-29 10:50:00,489.06,489.39,487.75,487.75,19849.0,489.06,489.39,487.75,487.75,19849.0
2021-03-29 10:55:00,487.56,489.62,487.45,488.96,9089.0,487.56,489.62,487.45,488.96,9089.0
2021-03-29 11:00:00,488.18,488.92,487.6,488.92,9087.0,488.18,488.92,487.6,488.92,9087.0
2021-03-29 11:05:00,488.47,489.15,487.77,489.11,10696.0,488.47,489.15,487.77,489.11,10696.0
2021-03-29 11:10:00,489.26,490.52,488.26,489.12,13028.0,489.26,490.52,488.26,489.12,13028.0
2021-03-29 11:15:00,489.13,489.13,488.11,488.58,7150.0,489.13,489.13,488.11,488.58,7150.0
2021-03-29 11:20:00,488.53,490.24,488.21,490.24,15529.0,488.53,490.24,488.21,490.24,15529.0
2021-03-29 11:25:00,490.43,490.78,489.62,490.21,9990.0,490.43,490.78,489.62,490.21,9990.0
2021-03-29 11:30:00,490.39,490.86,489.52,489.77,16587.0,490.39,490.86,489.52,489.77,16587.0
2021-03-29 11:35:00,489.75,490.41,488.06,488.07,17323.0,489.75,490.41,488.06,488.07,17323.0
2021-03-29 11:40:00,488.05,489.19,487.65,488.53,8593.0,488.05,489.19,487.65,488.53,8593.0
2021-03-29 11:45:00,487.95,488.3,487.0,487.0,4936.0,487.95,488.3,487.0,487.0,4936.0
2021-03-29 11:50:00,486.86,488.87,486.44,488.52,13507.0,486.86,488.87,486.44,488.52,13507.0
2021-03-29 11:55:00,488.42,488.53,486.85,486.9,6200.0,488.42,488.53,486.85,486.9,6200.0
2021-03-29 12:00:00,486.85,487.16,486.35,486.38,6467.0,486.85,487.16,486.35,486.38,6467.0
2021-03-29 12:05:00,486.25,486.42,483.8,484.03,14774.0,486.25,486.42,483.8,484.03,14774.0
2021-03-29 12:10:00,484.21,484.51,483.7,484.3,6305.0,484.21,484.51,483.7,484.3,6305.0
2021-03-29 12:15:00,484.22,485.15,483.72,483.85,13156.0,484.22,485.15,483.72,483.85,13156.0
2021-03-29 12:20:00,483.76,483.84,482.22,482.54,12066.0,483.76,483.84,482.22,482.54,12066.0
2021-03-29 12:25:00,482.76,483.89,482.73,483.28,11768.0,482.76,483.89,482.73,483.28,11768.0
2021-03-29 12:30:00,483.1,483.3,482.3,482.48,12145.0,483.1,483.3,482.3,482.48,12145.0
2021-03-29 12:35:00,482.71,484.55,482.5,484.25,12509.0,482.71,484.55,482.5,484.25,12509.0
2021-03-29 12:40:00,484.19,487.08,483.96,486.49,9599.0,484.19,487.08,483.96,486.49,9599.0
2021-03-29 12:45:00,486.65,486.76,485.75,486.24,4889.0,486.65,486.76,485.75,486.24,4889.0
2021-03-29 12:50:00,486.07,486.98,485.6,486.94,5407.0,486.07,486.98,485.6,486.94,5407.0
2021-03-29 12:55:00,487.1,487.88,486.88,487.73,7801.0,487.1,487.88,486.88,487.73,7801.0
2021-03-29 13:00:00,487.94,489.09,487.53,488.77,7102.0,487.94,489.09,487.53,488.77,7102.0
2021-03-29 13:05:00,488.88,488.9,487.92,488.33,8464.0,488.88,488.9,487.92,488.33,8464.0
2021-03-29 13:10:00,488.41,489.06,488.32,488.37,3582.0,488.41,489.06,488.32,488.37,3582.0
2021-03-29 13:15:00,488.61,489.03,487.97,489.03,4279.0,488.61,489.03,487.97,489.03,4279.0
2021-03-29 13:20:00,489.27,489.49,488.86,488.97,5615.0,489.27,489.49,488.86,488.97,5615.0
2021-03-29 13:25:00,489.15,489.15,487.0,487.25,4039.0,489.15,489.15,487.0,487.25,4039.0
2021-03-29 13:30:00,487.15,488.99,487.0,488.99,5341.0,487.15,488.99,487.0,488.99,5341.0
2021-03-29 13:35:00,489.31,489.31,487.59,487.74,3099.0,489.31,489.31,487.59,487.74,3099.0
2021-03-29 13:40:00,487.48,488.21,487.38,487.84,4255.0,487.48,488.21,487.38,487.84,4255.0
2021-03-29 13:45:00,487.25,488.36,487.25,487.87,7086.0,487.25,488.36,487.25,487.87,7086.0
2021-03-29 13:50:00,487.96,488.37,487.33,487.52,4483.0,487.96,488.37,487.33,487.52,4483.0
2021-03-29 13:55:00,487.13,487.54,486.43,486.44,3406.0,487.13,487.54,486.43,486.44,3406.0
2021-03-29 14:00:00,486.56,486.86,486.17,486.23,4248.0,486.56,486.86,486.17,486.23,4248.0
2021-03-29 14:05:00,486.58,486.86,486.17,486.57,4707.0,486.58,486.86,486.17,486.57,4707.0
2021-03-29 14:10:00,486.3,486.36,485.4,486.31,3652.0,486.3,486.36,485.4,486.31,3652.0
2021-03-29 14:15:00,486.37,486.62,485.15,485.47,3900.0,486.37,486.62,485.15,485.47,3900.0
2021-03-29 14:20:00,485.84,486.35,485.39,486.17,6229.0,485.84,486.35,485.39,486.17,6229.0
2021-03-29 14:25:00,486.08,487.22,485.71,486.81,11638.0,486.08,487.22,485.71,486.81,11638.0
2021-03-29 14:30:00,486.14,486.48,485.37,485.64,7178.0,486.14,486.48,485.37,485.64,7178.0
2021-03-29 14:35:00,485.84,486.23,485.24,485.48,5453.0,485.84,486.23,485.24,485.48,5453.0
2021-03-29 14:40:00,485.33,486.13,485.2,485.51,10544.0,485.33,486.13,485.2,485.51,10544.0
2021-03-29 14:45:00,485.51,487.33,485.2,486.64,12625.0,485.51,487.33,485.2,486.64,12625.0
2021-03-29 14:50:00,486.21,486.76,485.47,486.5,5687.0,486.21,486.76,485.47,486.5,5687.0
2021-03-29 14:55:00,485.61,485.83,483.96,484.66,5100.0,485.61,485.83,483.96,484.66,5100.0
2021-03-29 15:00:00,485.1,486.47,485.1,485.72,6625.0,485.1,486.47,485.1,485.72,6625.0
2021-03-29 15:05:00,485.88,485.88,485.04,485.46,3400.0,485.88,485.88,485.04,485.46,3400.0
2021-03-29 15:10:00,485.34,485.74,484.69,485.31,6942.0,485.34,485.74,484.69,485.31,6942.0
2021-03-29 15:15:00,485.57,485.69,485.1,485.1,9449.0,485.57,485.69,485.1,485.1,9449.0
2021-03-29 15:20:00,485.07,485.4,484.3,485.31,7700.0,485.07,485.4,484.3,485.31,7700.0
2021-03-29 15:25:00,485.38,486.01,485.26,485.72,9206.0,485.38,486.01,485.26,485.72,9206.0
2021-03-29 15:30:00,485.65,486.34,485.42,485.72,14860.0,485.65,486.34,485.42,485.72,14860.0
2021-03-29 15:35:00,485.9,486.88,485.9,486.7,8574.0,485.9,486.88,485.9,486.7,8574.0
2021-03-29 15:40:00,486.71,486.81,485.49,485.49,11934.0,486.71,486.81,485.49,485.49,11934.0
2021-03-29 15:45:00,485.47,486.48,485.22,486.31,13211.0,485.47,486.48,485.22,486.31,13211.0
2021-03-29 15:50:00,486.1,486.67,485.13,485.44,24680.0,486.1,486.67,485.13,485.44,24680.0
2021-03-29 15:55:00,485.44,486.31,484.72,485.4,62251.0,485.44,486.31,484.72,485.4,62251.0
2021-03-30 09:30:00,480.0,481.89,475.88,475.88,37652.0,480.0,481.89,475.88,475.88,37652.0
2021-03-30 09:35:00,475.66,478.13,474.57,477.05,11596.0,475.66,478.13,474.57,477.05,11596.0
2021-03-30 09:40:00,476.55,477.46,473.21,474.99,13461.0,476.55,477.46,473.21,474.99,13461.0
2021-03-30 09:45:00,474.52,476.22,474.44,475.4,5500.0,474.52,476.22,474.44,475.4,5500.0
2021-03-30 09:50:00,476.22,478.76,476.22,478.23,12492.0,476.22,478.76,476.22,478.23,12492.0
2021-03-30 09:55:00,477.67,481.18,477.08,480.26,25241.0,477.67,481.18,477.08,480.26,25241.0
2021-03-30 10:00:00,480.06,481.13,478.8,480.49,13668.0,480.06,481.13,478.8,480.49,13668.0
2021-03-30 10:05:00,480.43,481.34,478.83,478.83,12492.0,480.43,481.34,478.83,478.83,12492.0
2021-03-30 10:10:00,478.73,479.17,477.96,478.83,7727.0,478.73,479.17,477.96,478.83,7727.0
2021-03-30 10:15:00,478.82,479.05,477.4,477.55,17828.0,478.82,479.05,477.4,477.55,17828.0
2021-03-30 10:20:00,477.37,477.39,476.45,476.93,9961.0,477.37,477.39,476.45,476.93,9961.0
2021-03-30 10:25:00,477.12,478.37,477.11,478.12,6042.0,477.12,478.37,477.11,478.12,6042.0
2021-03-30 10:30:00,478.54,480.63,477.89,480.63,38090.0,478.54,480.63,477.89,480.63,38090.0
2021-03-30 10:35:00,480.15,481.25,478.59,478.6,15843.0,480.15,481.25,478.59,478.6,15843.0
2021-03-30 10:40:00,478.56,482.12,478.22,481.84,8683.0,478.56,482.12,478.22,481.84,8683.0
2021-03-30 10:45:00,481.67,482.91,481.67,482.14,6371.0,481.67,482.91,481.67,482.14,6371.0
2021-03-30 10:50:00,482.17,483.64,482.09,483.26,17356.0,482.17,483.64,482.09,483.26,17356.0
2021-03-30 10:55:00,483.37,484.55,483.0,484.36,17668.0,483.37,484.55,483.0,484.36,17668.0
2021-03-30 11:00:00,484.32,486.85,484.32,486.85,34081.0,484.32,486.85,484.32,486.85,34081.0
2021-03-30 11:05:00,487.03,487.27,485.63,486.35,12526.0,487.03,487.27,485.63,486.35,12526.0
2021-03-30 11:10:00,486.7,487.47,486.38,486.54,9593.0,486.7,487.47,486.38,486.54,9593.0
2021-03-30 11:15:00,486.56,487.55,486.34,487.16,10335.0,486.56,487.55,486.34,487.16,10335.0
2021-03-30 11:20:00,487.15,487.24,485.83,486.0,9251.0,487.15,487.24,485.83,486.0,9251.0
2021-03-30 11:25:00,485.89,487.3,485.74,487.06,5441.0,485.89,487.3,485.74,487.06,5441.0
2021-03-30 11:30:00,487.39,488.76,486.83,488.45,6076.0,487.39,488.76,486.83,488.45,6076.0
2021-03-30 11:35:00,488.21,489.24,488.03,488.94,12021.0,488.21,489.24,488.03,488.94,12021.0
2021-03-30 11:40:00,489.29,489.6,487.75,487.75,3626.0,489.29,489.6,487.75,487.75,3626.0
2021-03-30 11:45:00,487.81,487.81,485.45,486.38,4723.0,487.81,487.81,485.45,486.38,4723.0
2021-03-30 11:50:00,486.0,486.95,485.76,486.1,9321.0,486.0,486.95,485.76,486.1,9321.0
2021-03-30 11:55:00,485.96,486.39,485.92,486.13,2243.0,485.96,486.39,485.92,486.13,2243.0
2021-03-30 12:00:00,486.44,486.66,485.77,486.64,4084.0,486.44,486.66,485.77,486.64,4084.0
2021-03-30 12:05:00,486.65,487.38,486.49,487.16,3781.0,486.65,487.38,486.49,487.16,3781.0
2021-03-30 12:10:00,487.34,487.53,486.11,486.7,3909.0,487.34,487.53,486.11,486.7,3909.0
2021-03-30 12:15:00,486.65,486.81,485.78,485.85,2700.0,486.65,486.81,485.78,485.85,2700.0
2021-03-30 12:20:00,485.4,486.99,485.36,486.99,4480.0,485.4,486.99,485.36,486.99,4480.0
2021-03-30 12:25:00,487.17,488.14,486.22,487.97,16557.0,487.17,488.14,486.22,487.97,16557.0
2021-03-30 12:30:00,488.19,489.2,488.03,488.46,6308.0,488.19,489.2,488.03,488.46,6308.0
2021-03-30 12:35:00,488.07,490.01,487.81,490.01,11714.0,488.07,490.01,487.81,490.01,11714.0
2021-03-30 12:40:00,490.17,490.28,489.0,490.27,12023.0,490.17,490.28,489.0,490.27,12023.0
2021-03-30 12:45:00,490.25,490.44,488.21,488.24,10421.0,490.25,490.44,488.21,488.24,10421.0
2021-03-30 12:50:00,488.31,488.34,486.67,487.52,2501.0,488.31,488.34,486.67,487.52,2501.0
2021-03-30 12:55:00,487.75,488.0,486.72,486.72,3777.0,487.75,488.0,486.72,486.72,3777.0
2021-03-30 13:00:00,486.56,487.29,486.16,487.29,2811.0,486.56,487.29,486.16,487.29,2811.0
2021-03-30 13:05:00,487.1,487.23,486.43,486.78,3215.0,487.1,487.23,486.43,486.78,3215.0
2021-03-30 13:10:00,487.12,487.29,486.62,487.23,3183.0,487.12,487.29,486.62,487.23,3183.0
2021-03-30 13:15:00,487.52,488.04,487.23,488.04,3330.0,487.52,488.04,487.23,488.04,3330.0
2021-03-30 13:20:00,488.08,488.9,488.08,488.68,1950.0,488.08,488.9,488.08,488.68,1950.0
2021-03-30 13:25:00,488.84,490.16,488.65,490.0,9252.0,488.84,490.16,488.65,490.0,9252.0
2021-03-30 13:30:00,490.0,490.99,488.95,489.13,11036.0,490.0,490.99,488.95,489.13,11036.0
2021-03-30 13:35:00,489.28,489.45,487.87,488.2,7745.0,489.28,489.45,487.87,488.2,7745.0
2021-03-30 13:40:00,487.93,488.3,487.21,487.22,4919.0,487.93,488.3,487.21,487.22,4919.0
2021-03-30 13:45:00,487.44,487.95,487.43,487.73,8786.0,487.44,487.95,487.43,487.73,8786.0
2021-03-30 13:50:00,488.04,488.4,487.64,487.64,2300.0,488.04,488.4,487.64,487.64,2300.0
2021-03-30 13:55:00,487.83,487.87,486.48,486.5,2215.0,487.83,487.87,486.48,486.5,2215.0
2021-03-30 14:00:00,486.54,487.41,485.92,487.39,6021.0,486.54,487.41,485.92,487.39,6021.0
2021-03-30 14:05:00,487.16,488.12,487.09,488.12,4459.0,487.16,488.12,487.09,488.12,4459.0
2021-03-30 14:10:00,487.71,488.52,487.62,488.52,6633.0,487.71,488.52,487.62,488.52,6633.0
2021-03-30 14:15:00,488.55,489.48,488.29,488.33,6921.0,488.55,489.48,488.29,488.33,6921.0
2021-03-30 14:20:00,488.34,488.77,487.88,488.75,8994.0,488.34,488.77,487.88,488.75,8994.0
2021-03-30 14:25:00,488.87,489.11,488.2,488.98,5040.0,488.87,489.11,488.2,488.98,5040.0
2021-03-30 14:30:00,489.01,489.86,488.78,489.56,7657.0,489.01,489.86,488.78,489.56,7657.0
2021-03-30 14:35:00,489.4,489.96,489.4,489.72,2600.0,489.4,489.96,489.4,489.72,2600.0
2021-03-30 14:40:00,489.65,490.4,489.49,489.57,7551.0,489.65,490.4,489.49,489.57,7551.0
2021-03-30 14:45:00,489.65,489.77,489.25,489.42,3275.0,489.65,489.77,489.25,489.42,3275.0
2021-03-30 14:50:00,489.61,489.93,489.13,489.44,5871.0,489.61,489.93,489.13,489.44,5871.0
2021-03-30 14:55:00,489.88,490.31,489.12,489.94,4226.0,489.88,490.31,489.12,489.94,4226.0
2021-03-30 15:00:00,489.82,489.99,488.78,489.18,6466.0,489.82,489.99,488.78,489.18,6466.0
2021-03-30 15:05:00,489.32,489.32,488.57,488.91,2023.0,489.32,489.32,488.57,488.91,2023.0
2021-03-30 15:10:00,488.81,488.91,488.3,488.86,4022.0,488.81,488.91,488.3,488.86,4022.0
2021-03-30 15:15:00,489.02,489.58,488.83,489.35,3421.0,489.02,489.58,488.83,489.35,3421.0
2021-03-30 15:20:00,489.46,489.55,488.65,489.01,4618.0,489.46,489.55,488.65,489.01,4618.0
2021-03-30 15:25:00,489.22,489.27,488.52,488.57,4100.0,489.22,489.27,488.52,488.57,4100.0
2021-03-30 15:30:00,488.78,489.77,488.76,489.54,18102.0,488.78,489.77,488.76,489.54,18102.0
2021-03-30 15:35:00,489.18,489.69,488.11,488.85,6914.0,489.18,489.69,488.11,488.85,6914.0
2021-03-30 15:40:00,488.64,489.44,488.51,488.65,7528.0,488.64,489.44,488.51,488.65,7528.0
2021-03-30 15:45:00,488.91,490.63,488.78,489.91,18091.0,488.91,490.63,488.78,489.91,18091.0
2021-03-30 15:50:00,489.62,489.78,487.89,488.01,18655.0,489.62,489.78,487.89,488.01,18655.0
2021-03-30 15:55:00,487.3,488.4,486.81,488.38,50173.0,487.3,488.4,486.81,488.38,50173.0
2021-03-31 09:30:00,493.44,497.71,490.51,497.34,26788.0,493.44,497.71,490.51,497.34,26788.0
2021-03-31 09:35:00,497.34,497.83,496.38,496.97,12893.0,497.34,497.83,496.38,496.97,12893.0
2021-03-31 09:40:00,496.57,498.81,496.57,498.0,17800.0,496.57,498.81,496.57,498.0,17800.0
2021-03-31 09:45:00,498.0,498.67,497.6,497.96,12037.0,498.0,498.67,497.6,497.96,12037.0
2021-03-31 09:50:00,498.43,499.19,497.73,498.48,9984.0,498.43,499.19,497.73,498.48,9984.0
2021-03-31 09:55:00,498.81,499.83,497.94,499.81,9634.0,498.81,499.83,497.94,499.81,9634.0
2021-03-31 10:00:00,499.83,500.7,499.5,499.93,12005.0,499.83,500.7,499.5,499.93,12005.0
2021-03-31 10:05:00,499.39,502.29,499.24,502.29,8897.0,499.39,502.29,499.24,502.29,8897.0
2021-03-31 10:10:00,502.31,502.41,501.01,502.18,11716.0,502.31,502.41,501.01,502.18,11716.0
2021-03-31 10:15:00,501.91,503.98,501.64,503.98,12838.0,501.91,503.98,501.64,503.98,12838.0
2021-03-31 10:20:00,503.98,504.4,503.24,503.71,12369.0,503.98,504.4,503.24,503.71,12369.0
2021-03-31 10:25:00,504.0,504.05,502.58,502.59,10148.0,504.0,504.05,502.58,502.59,10148.0
2021-03-31 10:30:00,502.13,502.5,501.4,501.57,12326.0,502.13,502.5,501.4,501.57,12326.0
2021-03-31 10:35:00,501.89,503.06,501.69,502.69,6701.0,501.89,503.06,501.69,502.69,6701.0
2021-03-31 10:40:00,502.55,505.55,502.55,505.55,8156.0,502.55,505.55,502.55,505.55,8156.0
2021-03-31 10:45:00,505.55,506.89,505.27,505.63,13076.0,505.55,506.89,505.27,505.63,13076.0
2021-03-31 10:50:00,505.55,506.41,505.14,505.98,12945.0,505.55,506.41,505.14,505.98,12945.0
2021-03-31 10:55:00,505.9,506.42,504.48,504.74,13924.0,505.9,506.42,504.48,504.74,13924.0
2021-03-31 11:00:00,504.54,506.0,504.24,504.75,16964.0,504.54,506.0,504.24,504.75,16964.0
2021-03-31 11:05:00,504.64,506.04,504.55,504.77,8416.0,504.64,506.04,504.55,504.77,8416.0
2021-03-31 11:10:00,504.77,505.41,504.47,505.0,7932.0,504.77,505.41,504.47,505.0,7932.0
2021-03-31 11:15:00,505.0,505.72,503.15,504.34,11121.0,505.0,505.72,503.15,504.34,11121.0
2021-03-31 11:20:00,504.09,504.83,504.04,504.05,3442.0,504.09,504.83,504.04,504.05,3442.0
2021-03-31 11:25:00,503.8,503.97,502.06,502.49,5421.0,503.8,503.97,502.06,502.49,5421.0
2021-03-31 11:30:00,502.7,504.02,502.37,503.77,4985.0,502.7,504.02,502.37,503.77,4985.0
2021-03-31 11:35:00,503.73,504.22,503.53,503.77,2307.0,503.73,504.22,503.53,503.77,2307.0
2021-03-31 11:40:00,503.66,503.83,502.46,502.66,2118.0,503.66,503.83,502.46,502.66,2118.0
2021-03-31 11:45:00,502.87,503.29,502.65,502.71,2601.0,502.87,503.29,502.65,502.71,2601.0
2021-03-31 11:50:00,503.0,503.58,502.83,502.83,4351.0,503.0,503.58,502.83,502.83,4351.0
2021-03-31 11:55:00,502.83,503.4,502.67,503.26,7611.0,502.83,503.4,502.67,503.26,7611.0
2021-03-31 12:00:00,503.08,503.48,502.69,502.73,4919.0,503.08,503.48,502.69,502.73,4919.0
2021-03-31 12:05:00,502.59,502.64,501.66,502.0,3474.0,502.59,502.64,501.66,502.0,3474.0
2021-03-31 12:10:00,501.83,502.02,501.5,501.53,3656.0,501.83,502.02,501.5,501.53,3656.0
2021-03-31 12:15:00,501.77,502.29,501.26,501.88,5722.0,501.77,502.29,501.26,501.88,5722.0
2021-03-31 12:20:00,501.79,502.44,501.34,502.05,6836.0,501.79,502.44,501.34,502.05,6836.0
2021-03-31 12:25:00,502.32,503.88,502.32,503.36,11645.0,502.32,503.88,502.32,503.36,11645.0
2021-03-31 12:30:00,503.37,504.26,503.37,503.86,6946.0,503.37,504.26,503.37,503.86,6946.0
2021-03-31 12:35:00,503.93,504.49,503.79,504.49,4718.0,503.93,504.49,503.79,504.49,4718.0
2021-03-31 12:40:00,504.64,504.76,503.83,503.83,2975.0,504.64,504.76,503.83,503.83,2975.0
2021-03-31 12:45:00,503.69,504.22,503.57,503.86,2371.0,503.69,504.22,503.57,503.86,2371.0
2021-03-31 12:50:00,503.57,503.65,503.15,503.29,1636.0,503.57,503.65,503.15,503.29,1636.0
2021-03-31 12:55:00,503.19,503.19,502.46,502.56,3218.0,503.19,503.19,502.46,502.56,3218.0
2021-03-31 13:00:00,502.53,502.84,502.08,502.17,6025.0,502.53,502.84,502.08,502.17,6025.0
2021-03-31 13:05:00,502.4,504.19,502.4,504.17,7946.0,502.4,504.19,502.4,504.17,7946.0
2021-03-31 13:10:00,504.22,504.89,504.14,504.48,4624.0,504.22,504.89,504.14,504.48,4624.0
2021-03-31 13:15:00,504.48,504.53,504.2,504.2,2426.0,504.48,504.53,504.2,504.2,2426.0
2021-03-31 13:20:00,504.06,504.33,503.87,504.24,4784.0,504.06,504.33,503.87,504.24,4784.0
2021-03-31 13:25:00,504.33,504.51,504.0,504.37,2059.0,504.33,504.51,504.0,504.37,2059.0
2021-03-31 13:30:00,504.51,505.09,504.13,504.13,5328.0,504.51,505.09,504.13,504.13,5328.0
2021-03-31 13:35:00,504.05,504.11,503.12,503.12,4859.0,504.05,504.11,503.12,503.12,4859.0
2021-03-31 13:40:00,503.0,503.07,502.11,502.78,4360.0,503.0,503.07,502.11,502.78,4360.0
2021-03-31 13:45:00,502.78,502.98,501.58,501.65,3529.0,502.78,502.98,501.58,501.65,3529.0
2021-03-31 13:50:00,501.84,503.15,501.84,502.96,8651.0,501.84,503.15,501.84,502.96,8651.0
2021-03-31 13:55:00,502.98,503.34,502.63,502.78,3581.0,502.98,503.34,502.63,502.78,3581.0
2021-03-31 14:00:00,502.94,502.96,502.1,502.54,5718.0,502.94,502.96,502.1,502.54,5718.0
2021-03-31 14:05:00,502.78,502.91,501.93,502.37,6304.0,502.78,502.91,501.93,502.37,6304.0
2021-03-31 14:10:00,502.39,502.63,501.48,502.02,5615.0,502.39,502.63,501.48,502.02,5615.0
2021-03-31 14:15:00,501.81,502.5,501.35,502.36,8182.0,501.81,502.5,501.35,502.36,8182.0
2021-03-31 14:20:00,502.4,502.98,502.4,502.61,2987.0,502.4,502.98,502.4,502.61,2987.0
2021-03-31 14:25:00,502.69,503.44,502.69,503.35,3291.0,502.69,503.44,502.69,503.35,3291.0
2021-03-31 14:30:00,503.5,503.64,502.96,503.02,6251.0,503.5,503.64,502.96,503.02,6251.0
2021-03-31 14:35:00,503.08,503.28,502.68,502.86,6298.0,503.08,503.28,502.68,502.86,6298.0
2021-03-31 14:40:00,502.72,502.82,501.74,502.4,6577.0,502.72,502.82,501.74,502.4,6577.0
2021-03-31 14:45:00,502.4,502.59,502.09,502.34,5408.0,502.4,502.59,502.09,502.34,5408.0
2021-03-31 14:50:00,502.25,503.78,501.95,503.78,4649.0,502.25,503.78,501.95,503.78,4649.0
2021-03-31 14:55:00,503.6,504.71,503.16,503.37,8778.0,503.6,504.71,503.16,503.37,8778.0
2021-03-31 15:00:00,503.63,505.23,503.49,505.21,19097.0,503.63,505.23,503.49,505.21,19097.0
2021-03-31 15:05:00,504.81,504.85,503.23,503.63,5782.0,504.81,504.85,503.23,503.63,5782.0
2021-03-31 15:10:00,503.56,504.28,503.55,504.03,7859.0,503.56,504.28,503.55,504.03,7859.0
2021-03-31 15:15:00,504.1,504.35,503.01,503.24,8810.0,504.1,504.35,503.01,503.24,8810.0
2021-03-31 15:20:00,503.14,503.42,502.25,502.65,6405.0,503.14,503.42,502.25,502.65,6405.0
2021-03-31 15:25:00,502.71,502.95,502.11,502.64,9913.0,502.71,502.95,502.11,502.64,9913.0
2021-03-31 15:30:00,502.49,503.51,501.87,502.22,12398.0,502.49,503.51,501.87,502.22,12398.0
2021-03-31 15:35:00,502.39,502.92,502.22,502.4,12828.0,502.39,502.92,502.22,502.4,12828.0
2021-03-31 15:40:00,502.4,503.2,502.04,502.46,10513.0,502.4,503.2,502.04,502.46,10513.0
2021-03-31 15:45:00,502.55,502.83,501.74,502.43,18542.0,502.55,502.83,501.74,502.43,18542.0
2021-03-31 15:50:00,502.33,503.04,500.33,500.33,32744.0,502.33,503.04,500.33,500.33,32744.0
2021-03-31 15:55:00,500.29,501.95,499.73,499.88,82928.0,500.29,501.95,499.73,499.88,82928.0
2021-04-01 09:30:00,508.0,510.19,507.05,508.81,42637.0,508.0,510.19,507.05,508.81,42637.0
2021-04-01 09:35:00,508.85,510.0,508.07,508.52,16723.0,508.85,510.0,508.07,508.52,16723.0
2021-04-01 09:40:00,508.85,510.0,507.21,509.12,9117.0,508.85,510.0,507.21,509.12,9117.0
2021-04-01 09:45:00,509.0,511.59,508.67,511.31,19653.0,509.0,511.59,508.67,511.31,19653.0
2021-04-01 09:50:00,511.21,512.91,509.95,510.79,5046.0,511.21,512.91,509.95,510.79,5046.0
2021-04-01 09:55:00,510.98,510.98,508.92,510.52,4459.0,510.98,510.98,508.92,510.52,4459.0
2021-04-01 10:00:00,510.52,510.52,507.72,508.06,8583.0,510.52,510.52,507.72,508.06,8583.0
2021-04-01 10:05:00,507.54,510.3,506.78,509.99,8436.0,507.54,510.3,506.78,509.99,8436.0
2021-04-01 10:10:00,510.0,510.6,509.08,509.98,6923.0,510.0,510.6,509.08,509.98,6923.0
2021-04-01 10:15:00,510.16,511.26,509.62,510.39,3864.0,510.16,511.26,509.62,510.39,3864.0
2021-04-01 10:20:00,510.16,511.42,509.99,511.01,3000.0,510.16,511.42,509.99,511.01,3000.0
2021-04-01 10:25:00,510.63,510.84,508.78,508.96,8314.0,510.63,510.84,508.78,508.96,8314.0
2021-04-01 10:30:00,509.57,510.17,509.0,509.16,1908.0,509.57,510.17,509.0,509.16,1908.0
2021-04-01 10:35:00,509.21,509.73,508.23,508.46,6330.0,509.21,509.73,508.23,508.46,6330.0
2021-04-01 10:40:00,508.25,509.81,508.25,509.2,5358.0,508.25,509.81,508.25,509.2,5358.0
2021-04-01 10:45:00,509.04,509.04,507.68,507.71,4209.0,509.04,509.04,507.68,507.71,4209.0
2021-04-01 10:50:00,507.9,508.92,507.9,508.43,7718.0,507.9,508.92,507.9,508.43,7718.0
2021-04-01 10:55:00,508.49,509.55,508.22,509.55,5150.0,508.49,509.55,508.22,509.55,5150.0
2021-04-01 11:00:00,509.56,510.72,509.56,510.52,8145.0,509.56,510.72,509.56,510.52,8145.0
2021-04-01 11:05:00,510.37,510.44,508.04,508.76,6520.0,510.37,510.44,508.04,508.76,6520.0
2021-04-01 11:10:00,508.4,508.81,508.08,508.25,4832.0,508.4,508.81,508.08,508.25,4832.0
2021-04-01 11:15:00,508.24,508.28,506.02,506.18,5815.0,508.24,508.28,506.02,506.18,5815.0
2021-04-01 11:20:00,506.18,507.19,505.31,505.79,10255.0,506.18,507.19,505.31,505.79,10255.0
2021-04-01 11:25:00,505.82,506.59,505.67,506.42,7066.0,505.82,506.59,505.67,506.42,7066.0
2021-04-01 11:30:00,506.43,506.95,506.14,506.61,5635.0,506.43,506.95,506.14,506.61,5635.0
2021-04-01 11:35:00,506.86,506.86,505.84,506.39,4844.0,506.86,506.86,505.84,506.39,4844.0
2021-04-01 11:40:00,506.09,506.5,505.0,505.63,4421.0,506.09,506.5,505.0,505.63,4421.0
2021-04-01 11:45:00,505.72,506.49,505.5,505.95,2911.0,505.72,506.49,505.5,505.95,2911.0
2021-04-01 11:50:00,506.49,506.9,506.15,506.15,4517.0,506.49,506.9,506.15,506.15,4517.0
2021-04-01 11:55:00,506.16,506.48,504.62,504.62,12722.0,506.16,506.48,504.62,504.62,12722.0
2021-04-01 12:00:00,504.65,505.98,504.65,505.29,7422.0,504.65,505.98,504.65,505.29,7422.0
2021-04-01 12:05:00,505.44,505.81,505.34,505.47,4464.0,505.44,505.81,505.34,505.47,4464.0
2021-04-01 12:10:00,505.31,505.31,504.08,504.2,4951.0,505.31,505.31,504.08,504.2,4951.0
2021-04-01 12:15:00,504.1,504.99,504.01,504.63,5451.0,504.1,504.99,504.01,504.63,5451.0
2021-04-01 12:20:00,504.49,504.52,503.48,503.82,4578.0,504.49,504.52,503.48,503.82,4578.0
2021-04-01 12:25:00,503.61,504.98,503.61,504.98,6116.0,503.61,504.98,503.61,504.98,6116.0
2021-04-01 12:30:00,505.16,505.29,504.29,504.5,2679.0,505.16,505.29,504.29,504.5,2679.0
2021-04-01 12:35:00,504.01,504.33,503.78,504.02,2193.0,504.01,504.33,503.78,504.02,2193.0
2021-04-01 12:40:00,504.16,505.29,503.99,505.29,3446.0,504.16,505.29,503.99,505.29,3446.0
2021-04-01 12:45:00,505.21,505.47,504.23,504.41,4943.0,505.21,505.47,504.23,504.41,4943.0
2021-04-01 12:50:00,504.49,504.52,503.8,504.52,1719.0,504.49,504.52,503.8,504.52,1719.0
2021-04-01 12:55:00,504.51,504.85,504.42,504.76,21501.0,504.51,504.85,504.42,504.76,21501.0
2021-04-01 13:00:00,504.8,505.23,504.61,504.76,2225.0,504.8,505.23,504.61,504.76,2225.0
2021-04-01 13:05:00,504.64,504.64,504.08,504.24,2927.0,504.64,504.64,504.08,504.24,2927.0
2021-04-01 13:10:00,504.24,504.24,503.72,504.21,4121.0,504.24,504.24,503.72,504.21,4121.0
2021-04-01 13:15:00,504.13,504.28,503.5,503.87,12502.0,504.13,504.28,503.5,503.87,12502.0
2021-04-01 13:20:00,503.98,504.42,503.79,504.02,16034.0,503.98,504.42,503.79,504.02,16034.0
2021-04-01 13:25:00,503.91,504.04,502.85,502.99,4952.0,503.91,504.04,502.85,502.99,4952.0
2021-04-01 13:30:00,502.99,503.08,502.49,503.02,6745.0,502.99,503.08,502.49,503.02,6745.0
2021-04-01 13:35:00,502.98,504.49,502.7,504.24,5807.0,502.98,504.49,502.7,504.24,5807.0
2021-04-01 13:40:00,504.47,504.82,504.23,504.41,4091.0,504.47,504.82,504.23,504.41,4091.0
2021-04-01 13:45:00,504.63,504.63,503.16,503.54,3514.0,504.63,504.63,503.16,503.54,3514.0
2021-04-01 13:50:00,503.85,504.26,503.49,503.83,2133.0,503.85,504.26,503.49,503.83,2133.0
2021-04-01 13:55:00,503.92,504.24,503.85,504.11,4125.0,503.92,504.24,503.85,504.11,4125.0
2021-04-01 14:00:00,503.87,504.33,503.86,504.23,3000.0,503.87,504.33,503.86,504.23,3000.0
2021-04-01 14:05:00,504.71,504.91,504.1,504.36,2808.0,504.71,504.91,504.1,504.36,2808.0
2021-04-01 14:10:00,504.19,504.87,503.83,504.87,3024.0,504.19,504.87,503.83,504.87,3024.0
2021-04-01 14:15:00,504.6,504.99,504.4,504.99,2985.0,504.6,504.99,504.4,504.99,2985.0
2021-04-01 14:20:00,504.98,504.99,504.59,504.82,2450.0,504.98,504.99,504.59,504.82,2450.0
2021-04-01 14:25:00,504.85,505.18,504.85,504.92,2904.0,504.85,505.18,504.85,504.92,2904.0
2021-04-01 14:30:00,504.85,504.94,504.41,504.71,4689.0,504.85,504.94,504.41,504.71,4689.0
2021-04-01 14:35:00,504.84,505.81,504.69,505.81,3646.0,504.84,505.81,504.69,505.81,3646.0
2021-04-01 14:40:00,505.95,506.08,505.76,505.99,1178.0,505.95,506.08,505.76,505.99,1178.0
2021-04-01 14:45:00,505.99,506.0,505.57,505.95,2500.0,505.99,506.0,505.57,505.95,2500.0
2021-04-01 14:50:00,506.07,506.4,505.9,506.0,3059.0,506.07,506.4,505.9,506.0,3059.0
2021-04-01 14:55:00,506.04,506.58,505.86,505.86,9808.0,506.04,506.58,505.86,505.86,9808.0
2021-04-01 15:00:00,505.73,506.58,505.04,505.13,9044.0,505.73,506.58,505.04,505.13,9044.0
2021-04-01 15:05:00,505.3,506.12,505.3,506.12,2522.0,505.3,506.12,505.3,506.12,2522.0
2021-04-01 15:10:00,506.15,506.52,505.82,505.95,6582.0,506.15,506.52,505.82,505.95,6582.0
2021-04-01 15:15:00,506.07,506.79,506.02,506.56,5195.0,506.07,506.79,506.02,506.56,5195.0
2021-04-01 15:20:00,506.43,506.53,505.89,505.96,6881.0,506.43,506.53,505.89,505.96,6881.0
2021-04-01 15:25:00,506.18,506.68,506.08,506.68,7024.0,506.18,506.68,506.08,506.68,7024.0
2021-04-01 15:30:00,506.94,508.19,506.89,508.19,14241.0,506.94,508.19,506.89,508.19,14241.0
2021-04-01 15:35:00,507.99,508.07,507.35,507.48,15717.0,507.99,508.07,507.35,507.48,15717.0
2021-04-01 15:40:00,507.55,507.67,507.0,507.04,7603.0,507.55,507.67,507.0,507.04,7603.0
2021-04-01 15:45:00,507.16,507.74,507.15,507.37,17373.0,507.16,507.74,507.15,507.37,17373.0
2021-04-01 15:50:00,507.5,507.5,506.24,506.51,21493.0,507.5,507.5,506.24,506.51,21493.0
2021-04-01 15:55:00,506.61,507.22,506.48,506.79,38232.0,506.61,507.22,506.48,506.79,38232.0
2021-04-05 09:30:00,511.97,514.0,510.7,513.21,27721.0,511.97,514.0,510.7,513.21,27721.0
2021-04-05 09:35:00,513.79,513.79,510.07,510.56,12524.0,513.79,513.79,510.07,510.56,12524.0
2021-04-05 09:40:00,510.63,513.63,510.32,513.63,16499.0,510.63,513.63,510.32,513.63,16499.0
2021-04-05 09:45:00,513.64,514.87,513.25,514.32,15302.0,513.64,514.87,513.25,514.32,15302.0
2021-04-05 09:50:00,514.75,515.7,513.53,513.53,11347.0,514.75,515.7,513.53,513.53,11347.0
2021-04-05 09:55:00,514.0,514.24,512.07,512.07,10571.0,514.0,514.24,512.07,512.07,10571.0
2021-04-05 10:00:00,512.5,512.51,510.74,510.74,16319.0,512.5,512.51,510.74,510.74,16319.0
2021-04-05 10:05:00,510.68,510.92,509.18,510.66,11041.0,510.68,510.92,509.18,510.66,11041.0
2021-04-05 10:10:00,510.65,511.81,510.65,511.54,8383.0,510.65,511.81,510.65,511.54,8383.0
2021-04-05 10:15:00,511.83,512.48,511.05,511.9,10003.0,511.83,512.48,511.05,511.9,10003.0
2021-04-05 10:20:00,511.82,512.91,511.62,512.33,14049.0,511.82,512.91,511.62,512.33,14049.0
2021-04-05 10:25:00,512.12,512.12,510.3,510.46,8658.0,512.12,512.12,510.3,510.46,8658.0
2021-04-05 10:30:00,510.44,510.71,509.72,510.21,8633.0,510.44,510.71,509.72,510.21,8633.0
2021-04-05 10:35:00,510.24,511.3,510.16,511.13,10797.0,510.24,511.3,510.16,511.13,10797.0
2021-04-05 10:40:00,511.34,511.93,511.16,511.93,8241.0,511.34,511.93,511.16,511.93,8241.0
2021-04-05 10:45:00,511.88,512.6,511.73,512.09,8593.0,511.88,512.6,511.73,512.09,8593.0
2021-04-05 10:50:00,512.1,512.59,511.91,511.92,10220.0,512.1,512.59,511.91,511.92,10220.0
2021-04-05 10:55:00,511.75,512.19,511.13,511.76,28618.0,511.75,512.19,511.13,511.76,28618.0
2021-04-05 11:00:00,511.75,512.28,510.33,510.73,8118.0,511.75,512.28,510.33,510.73,8118.0
2021-04-05 11:05:00,510.49,511.34,510.12,510.38,8187.0,510.49,511.34,510.12,510.38,8187.0
2021-04-05 11:10:00,510.61,511.39,510.5,510.88,6194.0,510.61,511.39,510.5,510.88,6194.0
2021-04-05 11:15:00,510.85,511.4,510.45,510.89,13213.0,510.85,511.4,510.45,510.89,13213.0
2021-04-05 11:20:00,510.78,510.79,509.84,509.84,6790.0,510.78,510.79,509.84,509.84,6790.0
2021-04-05 11:25:00,509.99,510.87,509.93,510.73,6213.0,509.99,510.87,509.93,510.73,6213.0
2021-04-05 11:30:00,510.48,512.67,510.48,512.67,9417.0,510.48,512.67,510.48,512.67,9417.0
2021-04-05 11:35:00,512.71,513.57,512.28,513.07,5636.0,512.71,513.57,512.28,513.07,5636.0
2021-04-05 11:40:00,512.9,512.9,511.53,511.54,6259.0,512.9,512.9,511.53,511.54,6259.0
2021-04-05 11:45:00,511.57,511.75,511.08,511.27,6859.0,511.57,511.75,511.08,511.27,6859.0
2021-04-05 11:50:00,511.27,511.76,510.95,511.53,5616.0,511.27,511.76,510.95,511.53,5616.0
2021-04-05 11:55:00,511.71,511.72,510.91,511.36,6684.0,511.71,511.72,510.91,511.36,6684.0
2021-04-05 12:00:00,511.86,512.8,511.82,512.11,6248.0,511.86,512.8,511.82,512.11,6248.0
2021-04-05 12:05:00,512.02,512.22,511.75,511.88,5817.0,512.02,512.22,511.75,511.88,5817.0
2021-04-05 12:10:00,511.67,512.86,511.67,512.86,3428.0,511.67,512.86,511.67,512.86,3428.0
2021-04-05 12:15:00,512.75,512.88,512.17,512.54,7538.0,512.75,512.88,512.17,512.54,7538.0
2021-04-05 12:20:00,513.07,513.07,511.61,511.86,8225.0,513.07,513.07,511.61,511.86,8225.0
2021-04-05 12:25:00,511.96,512.55,511.83,512.18,4492.0,511.96,512.55,511.83,512.18,4492.0
2021-04-05 12:30:00,512.17,513.62,511.94,513.57,7616.0,512.17,513.62,511.94,513.57,7616.0
2021-04-05 12:35:00,513.44,513.98,513.33,513.51,9070.0,513.44,513.98,513.33,513.51,9070.0
2021-04-05 12:40:00,513.75,513.86,513.2,513.29,3034.0,513.75,513.86,513.2,513.29,3034.0
2021-04-05 12:45:00,513.29,513.99,513.26,513.99,6133.0,513.29,513.99,513.26,513.99,6133.0
2021-04-05 12:50:00,513.96,514.1,512.69,512.69,11861.0,513.96,514.1,512.69,512.69,11861.0
2021-04-05 12:55:00,512.76,513.11,512.48,513.11,9272.0,512.76,513.11,512.48,513.11,9272.0
2021-04-05 13:00:00,513.23,513.31,512.5,512.92,7537.0,513.23,513.31,512.5,512.92,7537.0
2021-04-05 13:05:00,513.06,513.82,512.76,513.59,4823.0,513.06,513.82,512.76,513.59,4823.0
2021-04-05 13:10:00,513.43,514.5,513.41,514.47,3606.0,513.43,514.5,513.41,514.47,3606.0
2021-04-05 13:15:00,514.28,514.49,514.02,514.39,5073.0,514.28,514.49,514.02,514.39,5073.0
2021-04-05 13:20:00,514.23,514.23,513.4,513.47,5505.0,514.23,514.23,513.4,513.47,5505.0
2021-04-05 13:25:00,513.48,514.01,513.22,513.34,7883.0,513.48,514.01,513.22,513.34,7883.0
2021-04-05 13:30:00,513.42,513.46,512.6,512.6,3071.0,513.42,513.46,512.6,512.6,3071.0
2021-04-05 13:35:00,512.81,513.71,512.81,513.14,11856.0,512.81,513.71,512.81,513.14,11856.0
2021-04-05 13:40:00,512.91,513.19,512.6,512.86,5918.0,512.91,513.19,512.6,512.86,5918.0
2021-04-05 13:45:00,512.9,513.27,512.68,513.27,5813.0,512.9,513.27,512.68,513.27,5813.0
2021-04-05 13:50:00,513.21,514.32,513.2,514.32,5620.0,513.21,514.32,513.2,514.32,5620.0
2021-04-05 13:55:00,514.28,514.75,514.2,514.48,8007.0,514.28,514.75,514.2,514.48,8007.0
2021-04-05 14:00:00,514.7,515.27,514.7,515.14,13533.0,514.7,515.27,514.7,515.14,13533.0
2021-04-05 14:05:00,515.25,515.83,515.05,515.41,7866.0,515.25,515.83,515.05,515.41,7866.0
2021-04-05 14:10:00,515.55,515.71,515.1,515.17,7589.0,515.55,515.71,515.1,515.17,7589.0
2021-04-05 14:15:00,515.19,515.78,514.74,515.48,5465.0,515.19,515.78,514.74,515.48,5465.0
2021-04-05 14:20:00,515.53,515.98,515.29,515.72,5178.0,515.53,515.98,515.29,515.72,5178.0
2021-04-05 14:25:00,515.56,515.78,515.18,515.58,6417.0,515.56,515.78,515.18,515.58,6417.0
2021-04-05 14:30:00,515.79,516.07,515.53,515.96,6833.0,515.79,516.07,515.53,515.96,6833.0
2021-04-05 14:35:00,515.83,515.89,515.5,515.61,4862.0,515.83,515.89,515.5,515.61,4862.0
2021-04-05 14:40:00,515.66,516.0,515.1,515.71,8387.0,515.66,516.0,515.1,515.71,8387.0
2021-04-05 14:45:00,515.7,515.97,515.3,515.69,5472.0,515.7,515.97,515.3,515.69,5472.0
2021-04-05 14:50:00,515.77,516.01,515.39,515.63,7218.0,515.77,516.01,515.39,515.63,7218.0
2021-04-05 14:55:00,515.63,515.98,515.37,515.59,7097.0,515.63,515.98,515.37,515.59,7097.0
2021-04-05 15:00:00,515.74,515.99,514.81,515.03,7662.0,515.74,515.99,514.81,515.03,7662.0
2021-04-05 15:05:00,514.94,514.94,514.33,514.94,7253.0,514.94,514.94,514.33,514.94,7253.0
2021-04-05 15:10:00,514.86,515.03,514.56,514.83,7912.0,514.86,515.03,514.56,514.83,7912.0
2021-04-05 15:15:00,514.73,515.21,514.65,515.13,6382.0,514.73,515.21,514.65,515.13,6382.0
2021-04-05 15:20:00,515.23,515.4,514.62,514.63,4818.0,515.23,515.4,514.62,514.63,4818.0
2021-04-05 15:25:00,514.68,514.89,514.42,514.78,9526.0,514.68,514.89,514.42,514.78,9526.0
2021-04-05 15:30:00,514.75,514.75,513.59,513.65,12228.0,514.75,514.75,513.59,513.65,12228.0
2021-04-05 15:35:00,513.55,514.89,513.5,514.89,13846.0,513.55,514.89,513.5,514.89,13846.0
2021-04-05 15:40:00,514.78,514.82,513.7,513.91,9941.0,514.78,514.82,513.7,513.91,9941.0
2021-04-05 15:45:00,513.75,515.27,513.55,514.25,17034.0,513.75,515.27,513.55,514.25,17034.0
2021-04-05 15:50:00,513.89,515.18,513.67,515.09,27987.0,513.89,515.18,513.67,515.09,27987.0
2021-04-05 15:55:00,515.16,515.68,513.93,513.93,84330.0,515.16,515.68,513.93,513.93,84330.0
2021-04-06 09:30:00,511.4,514.0,510.0,510.47,27843.0,511.4,514.0,510.0,510.47,27843.0
2021-04-06 09:35:00,510.6,510.96,508.29,508.7,7109.0,510.6,510.96,508.29,508.7,7109.0
2021-04-06 09:40:00,508.64,509.12,508.09,509.1,5386.0,508.64,509.12,508.09,509.1,5386.0
2021-04-06 09:45:00,509.29,509.33,507.29,507.84,4936.0,509.29,509.33,507.29,507.84,4936.0
2021-04-06 09:50:00,507.7,508.65,507.23,508.53,8460.0,507.7,508.65,507.23,508.53,8460.0
2021-04-06 09:55:00,508.73,510.35,508.14,510.35,6436.0,508.73,510.35,508.14,510.35,6436.0
2021-04-06 10:00:00,509.75,510.52,509.64,510.07,5159.0,509.75,510.52,509.64,510.07,5159.0
2021-04-06 10:05:00,510.04,510.67,509.74,510.43,3835.0,510.04,510.67,509.74,510.43,3835.0
2021-04-06 10:10:00,509.39,509.61,507.69,507.69,6334.0,509.39,509.61,507.69,507.69,6334.0
2021-04-06 10:15:00,507.76,508.36,506.62,507.66,8482.0,507.76,508.36,506.62,507.66,8482.0
2021-04-06 10:20:00,508.01,508.01,507.24,507.62,4817.0,508.01,508.01,507.24,507.62,4817.0
2021-04-06 10:25:00,508.04,508.69,507.79,508.46,4888.0,508.04,508.69,507.79,508.46,4888.0
2021-04-06 10:30:00,508.46,508.72,507.76,508.2,7198.0,508.46,508.72,507.76,508.2,7198.0
2021-04-06 10:35:00,508.0,508.82,507.05,508.82,2148.0,508.0,508.82,507.05,508.82,2148.0
2021-04-06 10:40:00,508.91,509.34,508.64,509.34,6504.0,508.91,509.34,508.64,509.34,6504.0
2021-04-06 10:45:00,509.26,509.61,508.64,509.33,6131.0,509.26,509.61,508.64,509.33,6131.0
2021-04-06 10:50:00,509.64,510.94,509.29,510.59,9260.0,509.64,510.94,509.29,510.59,9260.0
2021-04-06 10:55:00,510.27,511.13,510.27,510.92,5519.0,510.27,511.13,510.27,510.92,5519.0
2021-04-06 11:00:00,510.75,512.71,510.74,511.87,11440.0,510.75,512.71,510.74,511.87,11440.0
2021-04-06 11:05:00,512.09,512.23,511.49,511.98,4133.0,512.09,512.23,511.49,511.98,4133.0
2021-04-06 11:10:00,512.12,513.45,512.11,513.36,2997.0,512.12,513.45,512.11,513.36,2997.0
2021-04-06 11:15:00,513.13,514.53,513.13,514.53,4397.0,513.13,514.53,513.13,514.53,4397.0
2021-04-06 11:20:00,514.87,515.14,514.4,514.68,5328.0,514.87,515.14,514.4,514.68,5328.0
2021-04-06 11:25:00,514.42,514.42,513.61,513.72,2693.0,514.42,514.42,513.61,513.72,2693.0
2021-04-06 11:30:00,513.92,514.02,512.8,513.21,5563.0,513.92,514.02,512.8,513.21,5563.0
2021-04-06 11:35:00,513.4,513.44,512.93,513.2,2123.0,513.4,513.44,512.93,513.2,2123.0
2021-04-06 11:40:00,513.04,513.17,512.87,513.1,2306.0,513.04,513.17,512.87,513.1,2306.0
2021-04-06 11:45:00,513.39,513.74,513.23,513.61,1450.0,513.39,513.74,513.23,513.61,1450.0
2021-04-06 11:50:00,513.15,513.59,513.15,513.42,914.0,513.15,513.59,513.15,513.42,914.0
2021-04-06 11:55:00,513.58,514.52,513.4,514.52,5622.0,513.58,514.52,513.4,514.52,5622.0
2021-04-06 12:00:00,514.54,514.58,513.17,513.17,4506.0,514.54,514.58,513.17,513.17,4506.0
2021-04-06 12:05:00,513.02,513.26,512.59,512.91,5963.0,513.02,513.26,512.59,512.91,5963.0
2021-04-06 12:10:00,512.88,513.04,511.79,511.79,4429.0,512.88,513.04,511.79,511.79,4429.0
2021-04-06 12:15:00,512.04,513.03,511.86,512.78,5636.0,512.04,513.03,511.86,512.78,5636.0
2021-04-06 12:20:00,512.83,513.03,512.31,512.46,3280.0,512.83,513.03,512.31,512.46,3280.0
2021-04-06 12:25:00,512.4,512.4,511.42,511.44,4240.0,512.4,512.4,511.42,511.44,4240.0
2021-04-06 12:30:00,511.42,512.01,511.42,511.89,3297.0,511.42,512.01,511.42,511.89,3297.0
2021-04-06 12:35:00,511.77,511.88,511.5,511.65,3163.0,511.77,511.88,511.5,511.65,3163.0
2021-04-06 12:40:00,511.61,512.09,511.43,511.94,3406.0,511.61,512.09,511.43,511.94,3406.0
2021-04-06 12:45:00,511.94,512.39,511.55,511.55,7610.0,511.94,512.39,511.55,511.55,7610.0
2021-04-06 12:50:00,511.89,512.07,511.78,511.99,2464.0,511.89,512.07,511.78,511.99,2464.0
2021-04-06 12:55:00,511.89,512.21,511.84,512.01,3120.0,511.89,512.21,511.84,512.01,3120.0
2021-04-06 13:00:00,512.02,512.25,511.15,511.41,4270.0,512.02,512.25,511.15,511.41,4270.0
2021-04-06 13:05:00,511.11,511.12,510.71,510.79,1558.0,511.11,511.12,510.71,510.79,1558.0
2021-04-06 13:10:00,510.73,511.17,510.51,511.07,3455.0,510.73,511.17,510.51,511.07,3455.0
2021-04-06 13:15:00,511.23,511.32,510.32,510.32,3291.0,511.23,511.32,510.32,510.32,3291.0
2021-04-06 13:20:00,510.08,510.12,509.57,509.99,2703.0,510.08,510.12,509.57,509.99,2703.0
2021-04-06 13:25:00,509.9,510.06,509.62,510.06,1495.0,509.9,510.06,509.62,510.06,1495.0
2021-04-06 13:30:00,509.8,510.39,509.69,510.25,3100.0,509.8,510.39,509.69,510.25,3100.0
2021-04-06 13:35:00,510.08,511.0,510.08,510.58,2804.0,510.08,511.0,510.08,510.58,2804.0
2021-04-06 13:40:00,510.44,511.34,510.39,511.34,2372.0,510.44,511.34,510.39,511.34,2372.0
2021-04-06 13:45:00,511.34,511.34,510.89,511.11,1549.0,511.34,511.34,510.89,511.11,1549.0
2021-04-06 13:50:00,510.75,511.45,510.68,511.45,3271.0,510.75,511.45,510.68,511.45,3271.0
2021-04-06 13:55:00,511.18,511.44,511.04,511.05,1650.0,511.18,511.44,511.04,511.05,1650.0
2021-04-06 14:00:00,511.19,511.43,510.69,511.43,2770.0,511.19,511.43,510.69,511.43,2770.0
2021-04-06 14:05:00,511.4,511.95,511.4,511.95,1760.0,511.4,511.95,511.4,511.95,1760.0
2021-04-06 14:10:00,511.7,512.46,511.7,512.46,2623.0,511.7,512.46,511.7,512.46,2623.0
2021-04-06 14:15:00,512.32,512.32,511.36,511.36,4013.0,512.32,512.32,511.36,511.36,4013.0
2021-04-06 14:20:00,511.32,511.53,511.03,511.53,1466.0,511.32,511.53,511.03,511.53,1466.0
2021-04-06 14:25:00,511.5,511.54,511.08,511.35,1738.0,511.5,511.54,511.08,511.35,1738.0
2021-04-06 14:30:00,511.23,511.47,510.55,510.55,2094.0,511.23,511.47,510.55,510.55,2094.0
2021-04-06 14:35:00,510.76,510.96,510.05,510.68,3681.0,510.76,510.96,510.05,510.68,3681.0
2021-04-06 14:40:00,510.72,511.55,510.72,511.23,3674.0,510.72,511.55,510.72,511.23,3674.0
2021-04-06 14:45:00,511.17,511.46,511.08,511.2,2451.0,511.17,511.46,511.08,511.2,2451.0
2021-04-06 14:50:00,511.12,511.83,510.66,511.44,6449.0,511.12,511.83,510.66,511.44,6449.0
2021-04-06 14:55:00,511.15,511.95,511.15,511.83,3048.0,511.15,511.95,511.15,511.83,3048.0
2021-04-06 15:00:00,511.93,511.97,510.48,510.73,5608.0,511.93,511.97,510.48,510.73,5608.0
2021-04-06 15:05:00,510.6,510.75,509.76,509.85,4514.0,510.6,510.75,509.76,509.85,4514.0
2021-04-06 15:10:00,509.82,510.44,509.82,510.25,3753.0,509.82,510.44,509.82,510.25,3753.0
2021-04-06 15:15:00,510.28,510.28,509.72,510.02,3405.0,510.28,510.28,509.72,510.02,3405.0
2021-04-06 15:20:00,510.12,510.12,509.54,509.54,6427.0,510.12,510.12,509.54,509.54,6427.0
2021-04-06 15:25:00,509.5,509.69,509.0,509.55,5600.0,509.5,509.69,509.0,509.55,5600.0
2021-04-06 15:30:00,509.62,510.31,509.37,509.86,7031.0,509.62,510.31,509.37,509.86,7031.0
2021-04-06 15:35:00,509.81,510.37,509.75,509.79,6759.0,509.81,510.37,509.75,509.79,6759.0
2021-04-06 15:40:00,509.68,509.99,509.14,509.82,7211.0,509.68,509.99,509.14,509.82,7211.0
2021-04-06 15:45:00,509.65,509.77,508.46,508.47,11970.0,509.65,509.77,508.46,508.47,11970.0
2021-04-06 15:50:00,508.0,508.54,507.61,508.11,17936.0,508.0,508.54,507.61,508.11,17936.0
2021-04-06 15:55:00,508.12,509.33,507.95,509.32,28764.0,508.12,509.33,507.95,509.32,28764.0
2021-04-07 09:30:00,511.06,511.42,506.83,507.65,25472.0,511.06,511.42,506.83,507.65,25472.0
2021-04-07 09:35:00,508.0,508.61,507.25,507.62,4131.0,508.0,508.61,507.25,507.62,4131.0
2021-04-07 09:40:00,507.58,509.32,507.57,508.12,5092.0,507.58,509.32,507.57,508.12,5092.0
2021-04-07 09:45:00,508.83,509.36,506.85,507.4,6079.0,508.83,509.36,506.85,507.4,6079.0
2021-04-07 09:50:00,508.05,508.46,507.81,508.19,1977.0,508.05,508.46,507.81,508.19,1977.0
2021-04-07 09:55:00,508.65,508.8,508.04,508.25,2339.0,508.65,508.8,508.04,508.25,2339.0
2021-04-07 10:00:00,508.21,510.23,508.21,510.07,4118.0,508.21,510.23,508.21,510.07,4118.0
2021-04-07 10:05:00,509.33,511.14,509.05,510.59,5964.0,509.33,511.14,509.05,510.59,5964.0
2021-04-07 10:10:00,510.4,512.89,510.4,511.95,6156.0,510.4,512.89,510.4,511.95,6156.0
2021-04-07 10:15:00,511.96,511.96,509.93,510.85,3092.0,511.96,511.96,509.93,510.85,3092.0
2021-04-07 10:20:00,510.43,510.68,509.84,510.48,6233.0,510.43,510.68,509.84,510.48,6233.0
2021-04-07 10:25:00,510.47,511.97,510.43,511.77,3518.0,510.47,511.97,510.43,511.77,3518.0
2021-04-07 10:30:00,511.9,512.09,509.99,510.34,3710.0,511.9,512.09,509.99,510.34,3710.0
2021-04-07 10:35:00,510.33,511.3,510.33,511.06,6674.0,510.33,511.3,510.33,511.06,6674.0
2021-04-07 10:40:00,510.86,511.7,510.37,511.44,8337.0,510.86,511.7,510.37,511.44,8337.0
2021-04-07 10:45:00,511.38,511.88,509.69,509.69,7136.0,511.38,511.88,509.69,509.69,7136.0
2021-04-07 10:50:00,509.6,509.86,508.97,509.34,3490.0,509.6,509.86,508.97,509.34,3490.0
2021-04-07 10:55:00,509.23,510.42,509.23,509.96,15249.0,509.23,510.42,509.23,509.96,15249.0
2021-04-07 11:00:00,509.8,511.45,509.55,510.61,3718.0,509.8,511.45,509.55,510.61,3718.0
2021-04-07 11:05:00,510.51,511.48,510.51,511.06,2038.0,510.51,511.48,510.51,511.06,2038.0
2021-04-07 11:10:00,511.22,511.68,511.08,511.68,3819.0,511.22,511.68,511.08,511.68,3819.0
2021-04-07 11:15:00,511.44,511.75,511.42,511.54,2120.0,511.44,511.75,511.42,511.54,2120.0
2021-04-07 11:20:00,511.29,511.45,510.43,510.61,2118.0,511.29,511.45,510.43,510.61,2118.0
2021-04-07 11:25:00,510.31,510.46,509.02,509.09,2109.0,510.31,510.46,509.02,509.09,2109.0
2021-04-07 11:30:00,509.18,509.7,509.16,509.36,2610.0,509.18,509.7,509.16,509.36,2610.0
2021-04-07 11:35:00,509.27,509.72,508.27,508.28,2426.0,509.27,509.72,508.27,508.28,2426.0
2021-04-07 11:40:00,508.31,509.33,508.0,509.33,3429.0,508.31,509.33,508.0,509.33,3429.0
2021-04-07 11:45:00,509.07,509.55,509.07,509.55,558.0,509.07,509.55,509.07,509.55,558.0
2021-04-07 11:50:00,509.81,510.46,509.57,509.57,6935.0,509.81,510.46,509.57,509.57,6935.0
2021-04-07 11:55:00,509.47,509.64,509.23,509.23,4022.0,509.47,509.64,509.23,509.23,4022.0
2021-04-07 12:00:00,509.36,509.74,509.33,509.34,3151.0,509.36,509.74,509.33,509.34,3151.0
2021-04-07 12:05:00,509.32,509.67,509.15,509.67,1019.0,509.32,509.67,509.15,509.67,1019.0
2021-04-07 12:10:00,509.52,509.61,508.98,509.01,3632.0,509.52,509.61,508.98,509.01,3632.0
2021-04-07 12:15:00,508.83,508.95,508.25,508.52,1954.0,508.83,508.95,508.25,508.52,1954.0
2021-04-07 12:20:00,508.26,508.94,508.11,508.94,1938.0,508.26,508.94,508.11,508.94,1938.0
2021-04-07 12:25:00,509.15,509.27,508.58,508.9,1701.0,509.15,509.27,508.58,508.9,1701.0
2021-04-07 12:30:00,508.41,509.55,508.41,509.54,868.0,508.41,509.55,508.41,509.54,868.0
2021-04-07 12:35:00,509.6,509.73,509.13,509.13,2881.0,509.6,509.73,509.13,509.13,2881.0
2021-04-07 12:40:00,509.09,509.22,508.79,508.86,902.0,509.09,509.22,508.79,508.86,902.0
2021-04-07 12:45:00,508.8,509.27,508.71,509.06,2745.0,508.8,509.27,508.71,509.06,2745.0
2021-04-07 12:50:00,508.82,509.44,508.82,508.9,1226.0,508.82,509.44,508.82,508.9,1226.0
2021-04-07 12:55:00,508.88,509.2,508.58,508.6,1414.0,508.88,509.2,508.58,508.6,1414.0
2021-04-07 13:00:00,508.61,509.16,508.61,508.73,700.0,508.61,509.16,508.61,508.73,700.0
2021-04-07 13:05:00,508.9,509.16,508.51,508.64,1301.0,508.9,509.16,508.51,508.64,1301.0
2021-04-07 13:10:00,508.71,508.81,508.32,508.63,2320.0,508.71,508.81,508.32,508.63,2320.0
2021-04-07 13:15:00,508.29,508.9,507.95,508.46,5162.0,508.29,508.9,507.95,508.46,5162.0
2021-04-07 13:20:00,508.38,508.59,508.05,508.13,1673.0,508.38,508.59,508.05,508.13,1673.0
2021-04-07 13:25:00,507.97,508.29,507.91,508.0,2309.0,507.97,508.29,507.91,508.0,2309.0
2021-04-07 13:30:00,507.92,508.8,507.92,508.78,2240.0,507.92,508.8,507.92,508.78,2240.0
2021-04-07 13:35:00,508.93,509.43,508.63,509.26,2825.0,508.93,509.43,508.63,509.26,2825.0
2021-04-07 13:40:00,509.08,509.11,508.89,509.1,1496.0,509.08,509.11,508.89,509.1,1496.0
2021-04-07 13:45:00,509.18,509.19,509.18,509.19,623.0,509.18,509.19,509.18,509.19,623.0
2021-04-07 13:50:00,509.09,509.74,508.99,509.74,4599.0,509.09,509.74,508.99,509.74,4599.0
2021-04-07 13:55:00,509.8,509.93,509.27,509.6,1966.0,509.8,509.93,509.27,509.6,1966.0
2021-04-07 14:00:00,509.61,510.29,509.57,510.29,1409.0,509.61,510.29,509.57,510.29,1409.0
2021-04-07 14:05:00,510.37,510.98,510.37,510.64,6278.0,510.37,510.98,510.37,510.64,6278.0
2021-04-07 14:10:00,510.93,511.29,510.64,511.28,2508.0,510.93,511.29,510.64,511.28,2508.0
2021-04-07 14:15:00,511.52,511.78,511.38,511.38,1600.0,511.52,511.78,511.38,511.38,1600.0
2021-04-07 14:20:00,511.33,511.65,511.05,511.65,2362.0,511.33,511.65,511.05,511.65,2362.0
2021-04-07 14:25:00,511.43,511.51,510.95,511.27,9301.0,511.43,511.51,510.95,511.27,9301.0
2021-04-07 14:30:00,511.31,511.68,511.21,511.21,3033.0,511.31,511.68,511.21,511.21,3033.0
2021-04-07 14:35:00,511.24,511.34,510.81,510.92,900.0,511.24,511.34,510.81,510.92,900.0
2021-04-07 14:40:00,511.05,511.12,510.8,511.08,1296.0,511.05,511.12,510.8,511.08,1296.0
2021-04-07 14:45:00,511.22,511.43,511.22,511.43,1200.0,511.22,511.43,511.22,511.43,1200.0
2021-04-07 14:50:00,511.52,512.04,511.51,511.51,1130.0,511.52,512.04,511.51,511.51,1130.0
2021-04-07 14:55:00,511.28,511.28,510.39,510.62,2083.0,511.28,511.28,510.39,510.62,2083.0
2021-04-07 15:00:00,510.56,511.21,510.36,511.1,2011.0,510.56,511.21,510.36,511.1,2011.0
2021-04-07 15:05:00,511.01,511.01,510.65,510.75,1400.0,511.01,511.01,510.65,510.75,1400.0
2021-04-07 15:10:00,510.79,510.85,510.2,510.3,2168.0,510.79,510.85,510.2,510.3,2168.0
2021-04-07 15:15:00,510.43,510.43,509.95,510.29,2834.0,510.43,510.43,509.95,510.29,2834.0
2021-04-07 15:20:00,510.56,510.78,510.17,510.18,1000.0,510.56,510.78,510.17,510.18,1000.0
2021-04-07 15:25:00,510.28,510.29,509.59,509.9,4470.0,510.28,510.29,509.59,509.9,4470.0
2021-04-07 15:30:00,509.87,510.34,509.48,509.57,3311.0,509.87,510.34,509.48,509.57,3311.0
2021-04-07 15:35:00,509.45,510.76,509.42,510.76,4898.0,509.45,510.76,509.42,510.76,4898.0
2021-04-07 15:40:00,510.44,510.78,510.09,510.43,4114.0,510.44,510.78,510.09,510.43,4114.0
2021-04-07 15:45:00,510.7,511.55,510.63,510.77,6466.0,510.7,511.55,510.63,510.77,6466.0
2021-04-07 15:50:00,510.59,510.64,509.58,510.15,13471.0,510.59,510.64,509.58,510.15,13471.0
2021-04-07 15:55:00,510.3,510.75,509.55,510.35,19915.0,510.3,510.75,509.55,510.35,19915.0
2021-04-08 09:30:00,520.0,523.43,517.48,523.43,41540.0,520.0,523.43,517.48,523.43,41540.0
2021-04-08 09:35:00,523.53,528.23,523.13,526.08,39899.0,523.53,528.23,523.13,526.08,39899.0
2021-04-08 09:40:00,525.83,526.97,525.51,526.12,6558.0,525.83,526.97,525.51,526.12,6558.0
2021-04-08 09:45:00,526.78,527.91,525.95,527.12,7469.0,526.78,527.91,525.95,527.12,7469.0
2021-04-08 09:50:00,526.7,528.82,526.45,527.04,12899.0,526.7,528.82,526.45,527.04,12899.0
2021-04-08 09:55:00,527.14,528.0,525.89,526.18,9242.0,527.14,528.0,525.89,526.18,9242.0
2021-04-08 10:00:00,525.92,525.97,524.25,525.62,8352.0,525.92,525.97,524.25,525.62,8352.0
2021-04-08 10:05:00,525.39,525.39,524.01,524.24,3625.0,525.39,525.39,524.01,524.24,3625.0
2021-04-08 10:10:00,524.36,524.54,521.36,522.13,39775.0,524.36,524.54,521.36,522.13,39775.0
2021-04-08 10:15:00,522.45,522.83,521.57,522.18,17925.0,522.45,522.83,521.57,522.18,17925.0
2021-04-08 10:20:00,522.5,523.6,522.01,523.59,3832.0,522.5,523.6,522.01,523.59,3832.0
2021-04-08 10:25:00,523.74,523.74,522.63,523.08,2554.0,523.74,523.74,522.63,523.08,2554.0
2021-04-08 10:30:00,523.63,524.85,523.63,524.58,4200.0,523.63,524.85,523.63,524.58,4200.0
2021-04-08 10:35:00,524.52,524.75,523.81,524.0,6514.0,524.52,524.75,523.81,524.0,6514.0
2021-04-08 10:40:00,524.36,525.72,524.01,525.48,7637.0,524.36,525.72,524.01,525.48,7637.0
2021-04-08 10:45:00,525.29,525.37,524.15,524.46,5463.0,525.29,525.37,524.15,524.46,5463.0
2021-04-08 10:50:00,524.72,525.17,523.96,524.93,3500.0,524.72,525.17,523.96,524.93,3500.0
2021-04-08 10:55:00,524.72,525.12,524.45,524.79,9233.0,524.72,525.12,524.45,524.79,9233.0
2021-04-08 11:00:00,524.93,525.08,524.21,525.08,5738.0,524.93,525.08,524.21,525.08,5738.0
2021-04-08 11:05:00,524.67,524.67,524.11,524.61,4367.0,524.67,524.67,524.11,524.61,4367.0
2021-04-08 11:10:00,524.8,524.8,523.7,524.39,5246.0,524.8,524.8,523.7,524.39,5246.0
2021-04-08 11:15:00,524.41,524.78,523.26,524.05,4029.0,524.41,524.78,523.26,524.05,4029.0
2021-04-08 11:20:00,524.09,525.11,523.86,525.11,5484.0,524.09,525.11,523.86,525.11,5484.0
2021-04-08 11:25:00,525.07,525.5,524.92,525.19,2926.0,525.07,525.5,524.92,525.19,2926.0
2021-04-08 11:30:00,525.13,525.48,524.36,524.4,2189.0,525.13,525.48,524.36,524.4,2189.0
2021-04-08 11:35:00,524.68,525.01,524.45,524.85,5449.0,524.68,525.01,524.45,524.85,5449.0
2021-04-08 11:40:00,524.83,526.49,524.8,525.97,10203.0,524.83,526.49,524.8,525.97,10203.0
2021-04-08 11:45:00,525.85,526.64,525.69,526.63,1916.0,525.85,526.64,525.69,526.63,1916.0
2021-04-08 11:50:00,526.73,527.13,526.14,526.19,3045.0,526.73,527.13,526.14,526.19,3045.0
2021-04-08 11:55:00,525.8,526.23,525.68,525.93,5053.0,525.8,526.23,525.68,525.93,5053.0
2021-04-08 12:00:00,525.82,526.8,525.68,526.72,8025.0,525.82,526.8,525.68,526.72,8025.0
2021-04-08 12:05:00,526.9,527.11,526.77,527.11,1099.0,526.9,527.11,526.77,527.11,1099.0
2021-04-08 12:10:00,526.97,526.97,525.95,526.1,2124.0,526.97,526.97,525.95,526.1,2124.0
2021-04-08 12:15:00,526.42,527.0,526.42,526.68,1446.0,526.42,527.0,526.42,526.68,1446.0
2021-04-08 12:20:00,526.73,526.77,526.14,526.42,22722.0,526.73,526.77,526.14,526.42,22722.0
2021-04-08 12:25:00,526.44,526.44,525.64,525.68,1555.0,526.44,526.44,525.64,525.68,1555.0
2021-04-08 12:30:00,525.81,526.2,525.18,525.22,2400.0,525.81,526.2,525.18,525.22,2400.0
2021-04-08 12:35:00,525.23,525.49,525.03,525.25,1008.0,525.23,525.49,525.03,525.25,1008.0
2021-04-08 12:40:00,523.79,524.11,523.79,523.86,1143.0,523.79,524.11,523.79,523.86,1143.0
2021-04-08 12:45:00,523.86,523.92,523.2,523.22,1203.0,523.86,523.92,523.2,523.22,1203.0
2021-04-08 12:50:00,523.0,523.32,522.75,523.12,2587.0,523.0,523.32,522.75,523.12,2587.0
2021-04-08 12:55:00,522.9,523.02,522.71,522.96,1300.0,522.9,523.02,522.71,522.96,1300.0
2021-04-08 13:00:00,522.59,523.31,522.59,523.31,922.0,522.59,523.31,522.59,523.31,922.0
2021-04-08 13:05:00,523.32,523.49,523.03,523.07,1522.0,523.32,523.49,523.03,523.07,1522.0
2021-04-08 13:10:00,522.8,522.85,522.59,522.59,604.0,522.8,522.85,522.59,522.59,604.0
2021-04-08 13:15:00,522.84,523.07,522.49,522.49,1976.0,522.84,523.07,522.49,522.49,1976.0
2021-04-08 13:20:00,522.53,522.53,521.88,522.31,3509.0,522.53,522.53,521.88,522.31,3509.0
2021-04-08 13:25:00,522.37,524.43,522.31,524.43,17798.0,522.37,524.43,522.31,524.43,17798.0
2021-04-08 13:30:00,524.43,525.5,523.77,524.04,28150.0,524.43,525.5,523.77,524.04,28150.0
2021-04-08 13:35:00,523.89,524.1,523.48,523.88,16630.0,523.89,524.1,523.48,523.88,16630.0
2021-04-08 13:40:00,523.43,523.89,523.02,523.62,28036.0,523.43,523.89,523.02,523.62,28036.0
2021-04-08 13:45:00,523.57,523.73,523.05,523.32,19075.0,523.57,523.73,523.05,523.32,19075.0
2021-04-08 13:50:00,523.27,523.75,523.22,523.46,7162.0,523.27,523.75,523.22,523.46,7162.0
2021-04-08 13:55:00,523.59,524.14,523.36,523.73,5059.0,523.59,524.14,523.36,523.73,5059.0
2021-04-08 14:00:00,523.6,524.23,523.59,523.83,3167.0,523.6,524.23,523.59,523.83,3167.0
2021-04-08 14:05:00,523.46,523.91,523.33,523.9,4320.0,523.46,523.91,523.33,523.9,4320.0
2021-04-08 14:10:00,523.88,524.09,523.76,523.99,3054.0,523.88,524.09,523.76,523.99,3054.0
2021-04-08 14:15:00,524.07,524.28,523.93,523.94,2085.0,524.07,524.28,523.93,523.94,2085.0
2021-04-08 14:20:00,523.95,524.7,523.95,524.19,2337.0,523.95,524.7,523.95,524.19,2337.0
2021-04-08 14:25:00,524.19,524.27,523.85,524.27,1906.0,524.19,524.27,523.85,524.27,1906.0
2021-04-08 14:30:00,524.1,524.25,523.72,523.87,3694.0,524.1,524.25,523.72,523.87,3694.0
2021-04-08 14:35:00,523.85,524.17,523.4,523.77,3959.0,523.85,524.17,523.4,523.77,3959.0
2021-04-08 14:40:00,523.71,524.49,523.7,524.35,3580.0,523.71,524.49,523.7,524.35,3580.0
2021-04-08 14:45:00,523.94,524.38,523.8,523.94,3322.0,523.94,524.38,523.8,523.94,3322.0
2021-04-08 14:50:00,523.82,524.12,523.65,524.12,2379.0,523.82,524.12,523.65,524.12,2379.0
2021-04-08 14:55:00,523.93,524.11,523.62,524.11,3634.0,523.93,524.11,523.62,524.11,3634.0
2021-04-08 15:00:00,523.88,524.18,523.73,523.78,3430.0,523.88,524.18,523.73,523.78,3430.0
2021-04-08 15:05:00,523.62,523.67,523.49,523.5,2701.0,523.62,523.67,523.49,523.5,2701.0
2021-04-08 15:10:00,523.72,523.72,523.35,523.68,6195.0,523.72,523.72,523.35,523.68,6195.0
2021-04-08 15:15:00,523.71,524.01,523.55,523.55,2502.0,523.71,524.01,523.55,523.55,2502.0
2021-04-08 15:20:00,523.52,523.95,523.45,523.95,10233.0,523.52,523.95,523.45,523.95,10233.0
2021-04-08 15:25:00,523.88,524.53,523.87,524.45,4760.0,523.88,524.53,523.87,524.45,4760.0
2021-04-08 15:30:00,524.47,524.91,523.94,524.24,5887.0,524.47,524.91,523.94,524.24,5887.0
2021-04-08 15:35:00,524.28,524.8,524.18,524.71,4558.0,524.28,524.8,524.18,524.71,4558.0
2021-04-08 15:40:00,524.42,524.68,523.89,524.44,6269.0,524.42,524.68,523.89,524.44,6269.0
2021-04-08 15:45:00,524.2,524.4,523.81,523.81,7294.0,524.2,524.4,523.81,523.81,7294.0
2021-04-08 15:50:00,523.52,524.19,523.38,523.69,28146.0,523.52,524.19,523.38,523.69,28146.0
2021-04-08 15:55:00,523.61,524.31,523.31,524.3,49109.0,523.61,524.31,523.31,524.3,49109.0
2021-04-09 09:30:00,518.09,520.72,513.47,513.99,48058.0,518.09,520.72,513.47,513.99,48058.0
2021-04-09 09:35:00,513.32,513.77,510.0,512.82,25717.0,513.32,513.77,510.0,512.82,25717.0
2021-04-09 09:40:00,513.78,514.61,512.57,513.82,26344.0,513.78,514.61,512.57,513.82,26344.0
2021-04-09 09:45:00,513.64,515.2,513.0,513.83,39125.0,513.64,515.2,513.0,513.83,39125.0
2021-04-09 09:50:00,514.13,514.47,512.54,513.26,71950.0,514.13,514.47,512.54,513.26,71950.0
2021-04-09 09:55:00,513.55,514.27,512.52,513.31,18639.0,513.55,514.27,512.52,513.31,18639.0
2021-04-09 10:00:00,513.31,514.85,513.0,514.5,10719.0,513.31,514.85,513.0,514.5,10719.0
2021-04-09 10:05:00,514.63,518.38,514.62,518.09,24725.0,514.63,518.38,514.62,518.09,24725.0
2021-04-09 10:10:00,518.05,518.69,517.73,518.57,5718.0,518.05,518.69,517.73,518.57,5718.0
2021-04-09 10:15:00,518.36,519.49,517.89,519.37,3226.0,518.36,519.49,517.89,519.37,3226.0
2021-04-09 10:20:00,519.62,520.3,518.88,519.58,6606.0,519.62,520.3,518.88,519.58,6606.0
2021-04-09 10:25:00,519.5,520.57,519.35,519.97,7903.0,519.5,520.57,519.35,519.97,7903.0
2021-04-09 10:30:00,519.8,520.81,519.13,520.81,3315.0,519.8,520.81,519.13,520.81,3315.0
2021-04-09 10:35:00,521.0,522.28,521.0,521.34,12769.0,521.0,522.28,521.0,521.34,12769.0
2021-04-09 10:40:00,521.22,522.29,520.91,522.04,19504.0,521.22,522.29,520.91,522.04,19504.0
2021-04-09 10:45:00,521.85,523.2,521.61,523.19,19796.0,521.85,523.2,521.61,523.19,19796.0
2021-04-09 10:50:00,523.11,523.99,522.75,523.75,16692.0,523.11,523.99,522.75,523.75,16692.0
2021-04-09 10:55:00,523.6,523.9,522.88,523.76,13972.0,523.6,523.9,522.88,523.76,13972.0
2021-04-09 11:00:00,524.0,524.31,523.09,523.5,39971.0,524.0,524.31,523.09,523.5,39971.0
2021-04-09 11:05:00,523.5,523.77,522.6,523.46,33602.0,523.5,523.77,522.6,523.46,33602.0
2021-04-09 11:10:00,523.56,524.34,522.98,524.09,6089.0,523.56,524.34,522.98,524.09,6089.0
2021-04-09 11:15:00,524.34,525.05,524.19,524.46,8492.0,524.34,525.05,524.19,524.46,8492.0
2021-04-09 11:20:00,524.48,524.72,523.96,524.59,14418.0,524.48,524.72,523.96,524.59,14418.0
2021-04-09 11:25:00,524.32,524.55,523.81,524.3,12438.0,524.32,524.55,523.81,524.3,12438.0
2021-04-09 11:30:00,524.03,525.14,524.0,524.8,12425.0,524.03,525.14,524.0,524.8,12425.0
2021-04-09 11:35:00,524.8,525.09,524.65,525.0,2620.0,524.8,525.09,524.65,525.0,2620.0
2021-04-09 11:40:00,525.15,525.44,524.31,524.55,4680.0,525.15,525.44,524.31,524.55,4680.0
2021-04-09 11:45:00,524.45,524.56,524.12,524.36,6822.0,524.45,524.56,524.12,524.36,6822.0
2021-04-09 11:50:00,524.41,524.63,524.28,524.38,5301.0,524.41,524.63,524.28,524.38,5301.0
2021-04-09 11:55:00,524.34,524.78,524.12,524.75,7026.0,524.34,524.78,524.12,524.75,7026.0
2021-04-09 12:00:00,525.0,525.0,524.57,524.81,3624.0,525.0,525.0,524.57,524.81,3624.0
2021-04-09 12:05:00,525.02,525.69,524.77,525.69,4897.0,525.02,525.69,524.77,525.69,4897.0
2021-04-09 12:10:00,525.6,525.6,524.52,524.84,7745.0,525.6,525.6,524.52,524.84,7745.0
2021-04-09 12:15:00,525.18,525.21,524.77,525.16,2632.0,525.18,525.21,524.77,525.16,2632.0
2021-04-09 12:20:00,525.16,526.36,525.06,526.36,3202.0,525.16,526.36,525.06,526.36,3202.0
2021-04-09 12:25:00,526.58,527.11,526.49,526.96,4417.0,526.58,527.11,526.49,526.96,4417.0
2021-04-09 12:30:00,526.96,526.96,526.65,526.69,4827.0,526.96,526.96,526.65,526.69,4827.0
2021-04-09 12:35:00,526.63,526.85,526.3,526.58,1700.0,526.63,526.85,526.3,526.58,1700.0
2021-04-09 12:40:00,526.46,527.19,526.14,527.08,12647.0,526.46,527.19,526.14,527.08,12647.0
2021-04-09 12:45:00,527.0,527.39,526.73,527.0,7685.0,527.0,527.39,526.73,527.0,7685.0
2021-04-09 12:50:00,527.14,527.59,526.98,527.56,3134.0,527.14,527.59,526.98,527.56,3134.0
2021-04-09 12:55:00,527.51,527.66,527.17,527.66,2025.0,527.51,527.66,527.17,527.66,2025.0
2021-04-09 13:00:00,527.99,527.99,527.16,527.17,2620.0,527.99,527.99,527.16,527.17,2620.0
2021-04-09 13:05:00,527.07,527.53,527.0,527.47,4731.0,527.07,527.53,527.0,527.47,4731.0
2021-04-09 13:10:00,527.54,527.62,526.91,527.01,2520.0,527.54,527.62,526.91,527.01,2520.0
2021-04-09 13:15:00,527.1,527.42,527.03,527.29,2912.0,527.1,527.42,527.03,527.29,2912.0
2021-04-09 13:20:00,527.3,527.3,526.97,527.1,3415.0,527.3,527.3,526.97,527.1,3415.0
2021-04-09 13:25:00,526.98,527.13,526.68,527.0,8304.0,526.98,527.13,526.68,527.0,8304.0
2021-04-09 13:30:00,526.99,527.69,526.99,527.63,3094.0,526.99,527.69,526.99,527.63,3094.0
2021-04-09 13:35:00,527.36,528.14,527.31,528.14,3380.0,527.36,528.14,527.31,528.14,3380.0
2021-04-09 13:40:00,528.15,528.34,527.5,527.74,3340.0,528.15,528.34,527.5,527.74,3340.0
2021-04-09 13:45:00,527.41,528.0,527.34,527.94,2436.0,527.41,528.0,527.34,527.94,2436.0
2021-04-09 13:50:00,527.9,528.22,527.59,527.92,2290.0,527.9,528.22,527.59,527.92,2290.0
2021-04-09 13:55:00,527.85,527.97,527.48,527.52,1300.0,527.85,527.97,527.48,527.52,1300.0
2021-04-09 14:00:00,527.72,528.31,527.36,528.27,2327.0,527.72,528.31,527.36,528.27,2327.0
2021-04-09 14:05:00,527.96,528.14,527.55,527.71,2523.0,527.96,528.14,527.55,527.71,2523.0
2021-04-09 14:10:00,527.39,527.39,526.97,527.27,3895.0,527.39,527.39,526.97,527.27,3895.0
2021-04-09 14:15:00,527.31,527.38,527.18,527.33,1392.0,527.31,527.38,527.18,527.33,1392.0
2021-04-09 14:20:00,527.3,527.3,526.33,526.48,3557.0,527.3,527.3,526.33,526.48,3557.0
2021-04-09 14:25:00,526.42,526.6,526.27,526.31,1500.0,526.42,526.6,526.27,526.31,1500.0
2021-04-09 14:30:00,526.22,526.42,525.92,526.37,3343.0,526.22,526.42,525.92,526.37,3343.0
2021-04-09 14:35:00,526.38,526.51,525.68,526.11,2218.0,526.38,526.51,525.68,526.11,2218.0
2021-04-09 14:40:00,526.35,526.85,526.26,526.47,3366.0,526.35,526.85,526.26,526.47,3366.0
2021-04-09 14:45:00,526.39,526.82,526.36,526.61,3142.0,526.39,526.82,526.36,526.61,3142.0
2021-04-09 14:50:00,526.55,527.32,526.39,526.99,5721.0,526.55,527.32,526.39,526.99,5721.0
2021-04-09 14:55:00,526.89,527.1,526.46,526.87,3963.0,526.89,527.1,526.46,526.87,3963.0
2021-04-09 15:00:00,526.81,527.16,526.52,527.06,5494.0,526.81,527.16,526.52,527.06,5494.0
2021-04-09 15:05:00,526.97,527.03,526.66,526.69,3112.0,526.97,527.03,526.66,526.69,3112.0
2021-04-09 15:10:00,526.7,527.02,526.51,526.57,6856.0,526.7,527.02,526.51,526.57,6856.0
2021-04-09 15:15:00,526.73,527.12,526.56,526.87,7517.0,526.73,527.12,526.56,526.87,7517.0
2021-04-09 15:20:00,526.88,528.16,526.8,528.03,19299.0,526.88,528.16,526.8,528.03,19299.0
2021-04-09 15:25:00,528.03,528.3,527.71,528.07,7775.0,528.03,528.3,527.71,528.07,7775.0
2021-04-09 15:30:00,528.19,528.6,527.77,528.6,5902.0,528.19,528.6,527.77,528.6,5902.0
2021-04-09 15:35:00,528.44,528.81,528.39,528.66,4500.0,528.44,528.81,528.39,528.66,4500.0
2021-04-09 15:40:00,528.55,528.77,528.12,528.51,6917.0,528.55,528.77,528.12,528.51,6917.0
2021-04-09 15:45:00,528.51,528.92,528.4,528.55,12682.0,528.51,528.92,528.4,528.55,12682.0
2021-04-09 15:50:00,528.73,529.44,528.73,529.31,16798.0,528.73,529.44,528.73,529.31,16798.0
2021-04-09 15:55:00,529.57,530.61,529.04,530.23,68853.0,529.57,530.61,529.04,530.23,68853.0
2021-04-12 09:30:00,529.18,530.49,527.7,528.92,37212.0,529.18,530.49,527.7,528.92,37212.0
2021-04-12 09:35:00,528.48,528.48,526.78,528.42,4062.0,528.48,528.48,526.78,528.42,4062.0
2021-04-12 09:40:00,527.66,527.76,526.5,526.56,6317.0,527.66,527.76,526.5,526.56,6317.0
2021-04-12 09:45:00,526.01,526.4,525.01,525.3,9121.0,526.01,526.4,525.01,525.3,9121.0
2021-04-12 09:50:00,525.02,528.74,524.73,528.74,24312.0,525.02,528.74,524.73,528.74,24312.0
2021-04-12 09:55:00,528.5,529.11,527.42,529.02,10752.0,528.5,529.11,527.42,529.02,10752.0
2021-04-12 10:00:00,528.51,529.77,528.51,529.76,1900.0,528.51,529.77,528.51,529.76,1900.0
2021-04-12 10:05:00,528.59,530.44,528.59,529.61,2800.0,528.59,530.44,528.59,529.61,2800.0
2021-04-12 10:10:00,529.72,531.08,529.39,530.87,2678.0,529.72,531.08,529.39,530.87,2678.0
2021-04-12 10:15:00,531.37,532.42,531.23,532.17,4021.0,531.37,532.42,531.23,532.17,4021.0
2021-04-12 10:20:00,531.89,532.94,531.75,532.56,3689.0,531.89,532.94,531.75,532.56,3689.0
2021-04-12 10:25:00,532.48,532.71,531.93,532.22,4725.0,532.48,532.71,531.93,532.22,4725.0
2021-04-12 10:30:00,531.99,532.14,531.27,531.87,6510.0,531.99,532.14,531.27,531.87,6510.0
2021-04-12 10:35:00,532.02,532.27,531.19,531.94,25449.0,532.02,532.27,531.19,531.94,25449.0
2021-04-12 10:40:00,532.02,532.32,531.26,532.26,24312.0,532.02,532.32,531.26,532.26,24312.0
2021-04-12 10:45:00,532.04,534.48,532.03,533.71,6971.0,532.04,534.48,532.03,533.71,6971.0
2021-04-12 10:50:00,534.46,535.5,533.95,535.18,12018.0,534.46,535.5,533.95,535.18,12018.0
2021-04-12 10:55:00,535.78,535.84,535.11,535.33,6354.0,535.78,535.84,535.11,535.33,6354.0
2021-04-12 11:00:00,535.43,536.71,535.43,536.68,7758.0,535.43,536.71,535.43,536.68,7758.0
2021-04-12 11:05:00,536.49,536.49,535.78,536.04,3983.0,536.49,536.49,535.78,536.04,3983.0
2021-04-12 11:10:00,535.82,536.23,535.6,536.0,3417.0,535.82,536.23,535.6,536.0,3417.0
2021-04-12 11:15:00,536.09,536.37,535.62,536.23,2104.0,536.09,536.37,535.62,536.23,2104.0
2021-04-12 11:20:00,535.81,536.52,534.98,535.44,4250.0,535.81,536.52,534.98,535.44,4250.0
2021-04-12 11:25:00,535.01,536.43,534.64,536.43,1800.0,535.01,536.43,534.64,536.43,1800.0
2021-04-12 11:30:00,536.08,536.08,535.35,535.85,4163.0,536.08,536.08,535.35,535.85,4163.0
2021-04-12 11:35:00,535.79,535.91,534.84,534.84,3002.0,535.79,535.91,534.84,534.84,3002.0
2021-04-12 11:40:00,534.31,535.43,534.31,535.25,1505.0,534.31,535.43,534.31,535.25,1505.0
2021-04-12 11:45:00,535.75,535.75,534.0,534.08,1825.0,535.75,535.75,534.0,534.08,1825.0
2021-04-12 11:50:00,534.26,534.57,534.05,534.42,4663.0,534.26,534.57,534.05,534.42,4663.0
2021-04-12 11:55:00,534.58,534.61,534.22,534.44,2316.0,534.58,534.61,534.22,534.44,2316.0
2021-04-12 12:00:00,534.86,535.61,534.86,535.46,1854.0,534.86,535.61,534.86,535.46,1854.0
2021-04-12 12:05:00,535.75,535.99,535.22,535.63,3422.0,535.75,535.99,535.22,535.63,3422.0
2021-04-12 12:10:00,535.58,535.75,535.26,535.63,800.0,535.58,535.75,535.26,535.63,800.0
2021-04-12 12:15:00,535.79,535.79,535.02,535.09,2652.0,535.79,535.79,535.02,535.09,2652.0
2021-04-12 12:20:00,535.97,536.09,535.75,536.09,1248.0,535.97,536.09,535.75,536.09,1248.0
2021-04-12 12:25:00,536.55,537.75,536.55,537.75,2971.0,536.55,537.75,536.55,537.75,2971.0
2021-04-12 12:30:00,537.41,538.39,537.38,538.34,5501.0,537.41,538.39,537.38,538.34,5501.0
2021-04-12 12:35:00,538.68,538.7,538.14,538.43,4042.0,538.68,538.7,538.14,538.43,4042.0
2021-04-12 12:40:00,538.69,539.03,538.26,538.5,3805.0,538.69,539.03,538.26,538.5,3805.0
2021-04-12 12:45:00,538.64,539.26,538.64,539.26,3001.0,538.64,539.26,538.64,539.26,3001.0
2021-04-12 12:50:00,539.39,540.44,539.22,540.15,9418.0,539.39,540.44,539.22,540.15,9418.0
2021-04-12 12:55:00,540.2,540.91,540.2,540.5,6372.0,540.2,540.91,540.2,540.5,6372.0
2021-04-12 13:00:00,540.66,541.22,540.26,540.49,6840.0,540.66,541.22,540.26,540.49,6840.0
2021-04-12 13:05:00,540.16,540.18,539.44,539.96,1533.0,540.16,540.18,539.44,539.96,1533.0
2021-04-12 13:10:00,539.97,539.97,539.32,539.33,1929.0,539.97,539.97,539.32,539.33,1929.0
2021-04-12 13:15:00,539.21,539.21,538.61,538.96,2099.0,539.21,539.21,538.61,538.96,2099.0
2021-04-12 13:20:00,539.02,539.17,538.55,538.63,3765.0,539.02,539.17,538.55,538.63,3765.0
2021-04-12 13:25:00,538.76,539.04,537.93,538.78,3180.0,538.76,539.04,537.93,538.78,3180.0
2021-04-12 13:30:00,538.45,538.78,537.94,538.04,3408.0,538.45,538.78,537.94,538.04,3408.0
2021-04-12 13:35:00,537.75,538.16,537.57,538.14,2859.0,537.75,538.16,537.57,538.14,2859.0
2021-04-12 13:40:00,537.8,537.8,536.82,536.89,5616.0,537.8,537.8,536.82,536.89,5616.0
2021-04-12 13:45:00,537.09,537.6,537.03,537.6,2961.0,537.09,537.6,537.03,537.6,2961.0
2021-04-12 13:50:00,537.84,538.09,537.0,537.0,3379.0,537.84,538.09,537.0,537.0,3379.0
2021-04-12 13:55:00,537.0,537.16,536.3,536.3,2251.0,537.0,537.16,536.3,536.3,2251.0
2021-04-12 14:00:00,536.41,537.41,536.34,536.54,1878.0,536.41,537.41,536.34,536.54,1878.0
2021-04-12 14:05:00,536.99,537.7,536.72,537.19,5486.0,536.99,537.7,536.72,537.19,5486.0
2021-04-12 14:10:00,537.28,537.43,536.99,537.01,2192.0,537.28,537.43,536.99,537.01,2192.0
2021-04-12 14:15:00,536.93,537.34,536.41,536.41,2093.0,536.93,537.34,536.41,536.41,2093.0
2021-04-12 14:20:00,536.39,536.46,536.0,536.23,1791.0,536.39,536.46,536.0,536.23,1791.0
2021-04-12 14:25:00,536.1,537.02,535.87,536.42,7559.0,536.1,537.02,535.87,536.42,7559.0
2021-04-12 14:30:00,536.89,536.95,536.4,536.95,2981.0,536.89,536.95,536.4,536.95,2981.0
2021-04-12 14:35:00,536.71,536.98,536.4,536.64,4789.0,536.71,536.98,536.4,536.64,4789.0
2021-04-12 14:40:00,536.52,537.0,536.32,536.67,11821.0,536.52,537.0,536.32,536.67,11821.0
2021-04-12 14:45:00,536.62,536.85,536.2,536.57,5796.0,536.62,536.85,536.2,536.57,5796.0
2021-04-12 14:50:00,536.6,536.73,536.31,536.66,33577.0,536.6,536.73,536.31,536.66,33577.0
2021-04-12 14:55:00,536.77,537.3,536.7,537.3,1800.0,536.77,537.3,536.7,537.3,1800.0
2021-04-12 15:00:00,536.99,537.0,536.53,536.69,9946.0,536.99,537.0,536.53,536.69,9946.0
2021-04-12 15:05:00,536.76,537.52,536.75,537.06,4167.0,536.76,537.52,536.75,537.06,4167.0
2021-04-12 15:10:00,536.77,536.84,536.49,536.61,13894.0,536.77,536.84,536.49,536.61,13894.0
2021-04-12 15:15:00,536.56,537.37,536.32,537.02,26022.0,536.56,537.37,536.32,537.02,26022.0
2021-04-12 15:20:00,537.04,537.49,536.68,537.27,4755.0,537.04,537.49,536.68,537.27,4755.0
2021-04-12 15:25:00,537.25,537.33,536.43,536.67,5329.0,537.25,537.33,536.43,536.67,5329.0
2021-04-12 15:30:00,536.8,536.89,535.35,535.7,31553.0,536.8,536.89,535.35,535.7,31553.0
2021-04-12 15:35:00,535.74,537.02,535.74,536.87,9241.0,535.74,537.02,535.74,536.87,9241.0
2021-04-12 15:40:00,536.64,537.57,536.62,537.27,10771.0,536.64,537.57,536.62,537.27,10771.0
2021-04-12 15:45:00,537.26,538.02,537.22,537.31,24667.0,537.26,538.02,537.22,537.31,24667.0
2021-04-12 15:50:00,537.48,537.86,536.56,536.56,19563.0,537.48,537.86,536.56,536.56,19563.0
2021-04-12 15:55:00,536.5,537.56,535.82,537.22,44047.0,536.5,537.56,535.82,537.22,44047.0
2021-04-13 09:30:00,539.0,547.17,539.0,547.17,40813.0,539.0,547.17,539.0,547.17,40813.0
2021-04-13 09:35:00,547.37,547.88,545.25,547.33,6801.0,547.37,547.88,545.25,547.33,6801.0
2021-04-13 09:40:00,547.86,547.99,545.6,546.02,8963.0,547.86,547.99,545.6,546.02,8963.0
2021-04-13 09:45:00,546.02,547.38,545.87,547.16,5756.0,546.02,547.38,545.87,547.16,5756.0
2021-04-13 09:50:00,547.0,548.28,546.63,548.02,13291.0,547.0,548.28,546.63,548.02,13291.0
2021-04-13 09:55:00,548.06,549.97,547.8,549.59,5793.0,548.06,549.97,547.8,549.59,5793.0
2021-04-13 10:00:00,549.59,549.59,546.74,547.27,17259.0,549.59,549.59,546.74,547.27,17259.0
2021-04-13 10:05:00,547.2,548.79,546.89,548.79,11454.0,547.2,548.79,546.89,548.79,11454.0
2021-04-13 10:10:00,548.54,548.85,547.97,548.64,3999.0,548.54,548.85,547.97,548.64,3999.0
2021-04-13 10:15:00,548.05,548.57,546.6,546.72,7442.0,548.05,548.57,546.6,546.72,7442.0
2021-04-13 10:20:00,546.23,546.24,544.88,545.09,6372.0,546.23,546.24,544.88,545.09,6372.0
2021-04-13 10:25:00,545.57,548.56,545.53,548.27,21624.0,545.57,548.56,545.53,548.27,21624.0
2021-04-13 10:30:00,548.15,549.22,548.03,549.04,10273.0,548.15,549.22,548.03,549.04,10273.0
2021-04-13 10:35:00,548.64,548.75,547.6,548.33,37497.0,548.64,548.75,547.6,548.33,37497.0
2021-04-13 10:40:00,548.31,549.07,548.11,548.7,7903.0,548.31,549.07,548.11,548.7,7903.0
2021-04-13 10:45:00,548.29,548.61,546.11,546.62,39803.0,548.29,548.61,546.11,546.62,39803.0
2021-04-13 10:50:00,546.61,547.46,546.24,546.35,4332.0,546.61,547.46,546.24,546.35,4332.0
2021-04-13 10:55:00,546.34,547.92,546.25,547.92,3691.0,546.34,547.92,546.25,547.92,3691.0
2021-04-13 11:00:00,547.76,549.34,547.69,548.61,24213.0,547.76,549.34,547.69,548.61,24213.0
2021-04-13 11:05:00,548.72,549.26,548.27,548.76,27672.0,548.72,549.26,548.27,548.76,27672.0
2021-04-13 11:10:00,548.71,548.71,547.9,548.5,32832.0,548.71,548.71,547.9,548.5,32832.0
2021-04-13 11:15:00,548.55,548.55,545.5,545.77,23562.0,548.55,548.55,545.5,545.77,23562.0
2021-04-13 11:20:00,545.71,545.86,545.27,545.68,5401.0,545.71,545.86,545.27,545.68,5401.0
2021-04-13 11:25:00,545.66,545.66,544.27,545.01,4928.0,545.66,545.66,544.27,545.01,4928.0
2021-04-13 11:30:00,545.15,546.19,545.03,545.74,3732.0,545.15,546.19,545.03,545.74,3732.0
2021-04-13 11:35:00,545.07,545.07,542.86,543.42,1940.0,545.07,545.07,542.86,543.42,1940.0
2021-04-13 11:40:00,544.03,544.81,543.95,544.81,4574.0,544.03,544.81,543.95,544.81,4574.0
2021-04-13 11:45:00,544.78,544.84,544.47,544.78,2500.0,544.78,544.84,544.47,544.78,2500.0
2021-04-13 11:50:00,544.83,545.0,544.05,544.05,3110.0,544.83,545.0,544.05,544.05,3110.0
2021-04-13 11:55:00,543.84,545.16,543.84,545.16,1824.0,543.84,545.16,543.84,545.16,1824.0
2021-04-13 12:00:00,544.93,546.4,544.91,546.4,8839.0,544.93,546.4,544.91,546.4,8839.0
2021-04-13 12:05:00,546.21,546.92,546.05,546.48,3328.0,546.21,546.92,546.05,546.48,3328.0
2021-04-13 12:10:00,546.49,547.11,546.48,546.6,3263.0,546.49,547.11,546.48,546.6,3263.0
2021-04-13 12:15:00,546.25,546.6,546.22,546.33,1406.0,546.25,546.6,546.22,546.33,1406.0
2021-04-13 12:20:00,546.34,547.19,546.25,546.79,2983.0,546.34,547.19,546.25,546.79,2983.0
2021-04-13 12:25:00,546.83,546.84,546.3,546.3,1600.0,546.83,546.84,546.3,546.3,1600.0
2021-04-13 12:30:00,546.0,546.34,545.95,546.34,1220.0,546.0,546.34,545.95,546.34,1220.0
2021-04-13 12:35:00,546.29,546.47,546.02,546.02,1405.0,546.29,546.47,546.02,546.02,1405.0
2021-04-13 12:40:00,545.97,545.97,545.67,545.67,800.0,545.97,545.97,545.67,545.67,800.0
2021-04-13 12:45:00,545.79,545.84,545.05,545.05,2500.0,545.79,545.84,545.05,545.05,2500.0
2021-04-13 12:50:00,545.2,545.29,544.97,544.97,1657.0,545.2,545.29,544.97,544.97,1657.0
2021-04-13 12:55:00,544.56,545.0,544.56,544.78,1303.0,544.56,545.0,544.56,544.78,1303.0
2021-04-13 13:00:00,545.65,545.95,545.44,545.9,2982.0,545.65,545.95,545.44,545.9,2982.0
2021-04-13 13:05:00,545.9,546.85,545.75,546.8,5057.0,545.9,546.85,545.75,546.8,5057.0
2021-04-13 13:10:00,546.89,547.42,546.78,547.19,3014.0,546.89,547.42,546.78,547.19,3014.0
2021-04-13 13:15:00,547.38,548.31,547.19,548.26,2723.0,547.38,548.31,547.19,548.26,2723.0
2021-04-13 13:20:00,548.42,548.65,548.27,548.56,3017.0,548.42,548.65,548.27,548.56,3017.0
2021-04-13 13:25:00,548.6,549.0,548.27,548.27,2527.0,548.6,549.0,548.27,548.27,2527.0
2021-04-13 13:30:00,548.45,549.0,548.39,549.0,1007.0,548.45,549.0,548.39,549.0,1007.0
2021-04-13 13:35:00,549.0,549.51,548.59,549.0,4950.0,549.0,549.51,548.59,549.0,4950.0
2021-04-13 13:40:00,548.91,549.54,548.9,549.16,2782.0,548.91,549.54,548.9,549.16,2782.0
2021-04-13 13:45:00,549.34,549.39,549.11,549.12,1304.0,549.34,549.39,549.11,549.12,1304.0
2021-04-13 13:50:00,549.16,549.17,548.37,548.65,6319.0,549.16,549.17,548.37,548.65,6319.0
2021-04-13 13:55:00,548.68,548.84,547.84,547.84,3495.0,548.68,548.84,547.84,547.84,3495.0
2021-04-13 14:00:00,547.95,548.07,547.22,547.55,1168.0,547.95,548.07,547.22,547.55,1168.0
2021-04-13 14:05:00,547.55,548.1,547.28,547.33,1916.0,547.55,548.1,547.28,547.33,1916.0
2021-04-13 14:10:00,547.66,547.81,547.08,547.4,2200.0,547.66,547.81,547.08,547.4,2200.0
2021-04-13 14:15:00,547.53,547.97,547.3,547.6,3735.0,547.53,547.97,547.3,547.6,3735.0
2021-04-13 14:20:00,547.6,548.2,547.46,548.2,2455.0,547.6,548.2,547.46,548.2,2455.0
2021-04-13 14:25:00,548.02,548.2,547.36,548.06,2873.0,548.02,548.2,547.36,548.06,2873.0
2021-04-13 14:30:00,547.96,548.91,547.88,548.79,5380.0,547.96,548.91,547.88,548.79,5380.0
2021-04-13 14:35:00,548.99,549.38,548.81,548.86,2064.0,548.99,549.38,548.81,548.86,2064.0
2021-04-13 14:40:00,548.95,549.05,548.74,549.05,2040.0,548.95,549.05,548.74,549.05,2040.0
2021-04-13 14:45:00,549.18,549.58,548.89,549.58,2277.0,549.18,549.58,548.89,549.58,2277.0
2021-04-13 14:50:00,549.59,549.9,549.36,549.87,4514.0,549.59,549.9,549.36,549.87,4514.0
2021-04-13 14:55:00,549.7,550.0,549.51,550.0,7034.0,549.7,550.0,549.51,550.0,7034.0
2021-04-13 15:00:00,549.92,550.17,549.11,549.25,3624.0,549.92,550.17,549.11,549.25,3624.0
2021-04-13 15:05:00,549.23,550.19,548.92,550.0,6387.0,549.23,550.19,548.92,550.0,6387.0
2021-04-13 15:10:00,550.18,550.64,550.18,550.57,3801.0,550.18,550.64,550.18,550.57,3801.0
2021-04-13 15:15:00,550.7,550.75,550.25,550.5,2997.0,550.7,550.75,550.25,550.5,2997.0
2021-04-13 15:20:00,550.35,550.74,550.23,550.62,4139.0,550.35,550.74,550.23,550.62,4139.0
2021-04-13 15:25:00,550.73,550.74,549.87,550.09,5650.0,550.73,550.74,549.87,550.09,5650.0
2021-04-13 15:30:00,550.09,550.5,549.68,550.37,8193.0,550.09,550.5,549.68,550.37,8193.0
2021-04-13 15:35:00,550.53,551.0,549.84,550.31,9813.0,550.53,551.0,549.84,550.31,9813.0
2021-04-13 15:40:00,550.4,551.28,550.18,551.28,10662.0,550.4,551.28,550.18,551.28,10662.0
2021-04-13 15:45:00,551.27,551.27,550.15,550.15,12163.0,551.27,551.27,550.15,550.15,12163.0
2021-04-13 15:50:00,550.12,550.17,549.08,549.63,22428.0,550.12,550.17,549.08,549.63,22428.0
2021-04-13 15:55:00,549.84,549.84,548.65,548.94,40259.0,549.84,549.84,548.65,548.94,40259.0
2021-04-14 09:30:00,551.0,551.89,549.44,551.34,35256.0,551.0,551.89,549.44,551.34,35256.0
2021-04-14 09:35:00,552.0,553.93,551.45,553.93,3884.0,552.0,553.93,551.45,553.93,3884.0
2021-04-14 09:40:00,553.23,556.95,552.0,556.39,11250.0,553.23,556.95,552.0,556.39,11250.0
2021-04-14 09:45:00,556.62,557.13,555.38,557.13,7897.0,556.62,557.13,555.38,557.13,7897.0
2021-04-14 09:50:00,556.5,557.81,556.49,557.12,3938.0,556.5,557.81,556.49,557.12,3938.0
2021-04-14 09:55:00,557.64,558.5,556.35,558.15,9509.0,557.64,558.5,556.35,558.15,9509.0
2021-04-14 10:00:00,557.94,558.86,556.9,558.68,13238.0,557.94,558.86,556.9,558.68,13238.0
2021-04-14 10:05:00,558.77,559.14,558.23,558.9,14234.0,558.77,559.14,558.23,558.9,14234.0
2021-04-14 10:10:00,559.5,559.87,558.74,559.52,58522.0,559.5,559.87,558.74,559.52,58522.0
2021-04-14 10:15:00,559.52,559.93,558.55,559.93,57688.0,559.52,559.93,558.55,559.93,57688.0
2021-04-14 10:20:00,560.0,560.19,556.92,556.94,42830.0,560.0,560.19,556.92,556.94,42830.0
2021-04-14 10:25:00,556.84,556.84,554.9,555.77,8226.0,556.84,556.84,554.9,555.77,8226.0
2021-04-14 10:30:00,555.94,558.35,555.94,556.62,20587.0,555.94,558.35,555.94,556.62,20587.0
2021-04-14 10:35:00,556.35,556.49,554.74,555.06,7437.0,556.35,556.49,554.74,555.06,7437.0
2021-04-14 10:40:00,554.62,555.63,554.14,555.27,8950.0,554.62,555.63,554.14,555.27,8950.0
2021-04-14 10:45:00,555.21,556.28,554.83,556.23,7119.0,555.21,556.28,554.83,556.23,7119.0
2021-04-14 10:50:00,556.1,556.81,555.51,556.08,3265.0,556.1,556.81,555.51,556.08,3265.0
2021-04-14 10:55:00,555.97,556.25,554.99,555.44,28125.0,555.97,556.25,554.99,555.44,28125.0
2021-04-14 11:00:00,555.15,555.69,554.38,554.38,12077.0,555.15,555.69,554.38,554.38,12077.0
2021-04-14 11:05:00,554.01,554.57,552.42,552.76,9709.0,554.01,554.57,552.42,552.76,9709.0
2021-04-14 11:10:00,552.47,553.02,551.06,552.04,18780.0,552.47,553.02,551.06,552.04,18780.0
2021-04-14 11:15:00,552.04,552.46,549.91,550.06,39984.0,552.04,552.46,549.91,550.06,39984.0
2021-04-14 11:20:00,549.88,550.56,549.09,549.33,6857.0,549.88,550.56,549.09,549.33,6857.0
2021-04-14 11:25:00,549.23,549.24,546.46,546.86,34235.0,549.23,549.24,546.46,546.86,34235.0
2021-04-14 11:30:00,547.35,547.7,546.19,546.94,8701.0,547.35,547.7,546.19,546.94,8701.0
2021-04-14 11:35:00,547.01,548.57,546.79,548.02,20206.0,547.01,548.57,546.79,548.02,20206.0
2021-04-14 11:40:00,548.04,549.13,547.84,549.11,3446.0,548.04,549.13,547.84,549.11,3446.0
2021-04-14 11:45:00,549.42,550.26,549.29,549.61,8871.0,549.42,550.26,549.29,549.61,8871.0
2021-04-14 11:50:00,549.49,549.68,549.31,549.56,2718.0,549.49,549.68,549.31,549.56,2718.0
2021-04-14 11:55:00,549.52,549.69,549.18,549.43,3336.0,549.52,549.69,549.18,549.43,3336.0
2021-04-14 12:00:00,549.43,549.83,548.19,548.29,3271.0,549.43,549.83,548.19,548.29,3271.0
2021-04-14 12:05:00,547.94,547.95,547.01,547.67,10687.0,547.94,547.95,547.01,547.67,10687.0
2021-04-14 12:10:00,547.62,548.48,547.29,548.09,3164.0,547.62,548.48,547.29,548.09,3164.0
2021-04-14 12:15:00,548.15,549.03,548.15,549.03,5592.0,548.15,549.03,548.15,549.03,5592.0
2021-04-14 12:20:00,549.05,549.22,548.35,548.36,1578.0,549.05,549.22,548.35,548.36,1578.0
2021-04-14 12:25:00,548.37,548.37,546.66,546.93,7724.0,548.37,548.37,546.66,546.93,7724.0
2021-04-14 12:30:00,546.91,548.34,546.91,547.63,7629.0,546.91,548.34,546.91,547.63,7629.0
2021-04-14 12:35:00,547.63,548.61,547.58,548.61,3168.0,547.63,548.61,547.58,548.61,3168.0
2021-04-14 12:40:00,548.73,548.97,548.47,548.85,2500.0,548.73,548.97,548.47,548.85,2500.0
2021-04-14 12:45:00,548.58,549.14,547.99,549.13,1343.0,548.58,549.14,547.99,549.13,1343.0
2021-04-14 12:50:00,549.37,550.02,549.37,549.56,2412.0,549.37,550.02,549.37,549.56,2412.0
2021-04-14 12:55:00,549.56,550.43,549.56,550.43,3376.0,549.56,550.43,549.56,550.43,3376.0
2021-04-14 13:00:00,550.17,550.35,549.28,549.28,4300.0,550.17,550.35,549.28,549.28,4300.0
2021-04-14 13:05:00,549.19,549.19,548.76,548.76,3242.0,549.19,549.19,548.76,548.76,3242.0
2021-04-14 13:10:00,549.08,549.8,549.0,549.8,1801.0,549.08,549.8,549.0,549.8,1801.0
2021-04-14 13:15:00,549.63,549.79,549.36,549.37,1500.0,549.63,549.79,549.36,549.37,1500.0
2021-04-14 13:20:00,549.3,549.66,549.0,549.32,2029.0,549.3,549.66,549.0,549.32,2029.0
2021-04-14 13:25:00,549.24,549.48,548.86,548.86,2859.0,549.24,549.48,548.86,548.86,2859.0
2021-04-14 13:30:00,548.86,549.03,547.75,547.75,4841.0,548.86,549.03,547.75,547.75,4841.0
2021-04-14 13:35:00,547.87,548.45,547.54,548.2,2953.0,547.87,548.45,547.54,548.2,2953.0
2021-04-14 13:40:00,548.32,548.32,547.87,547.9,2335.0,548.32,548.32,547.87,547.9,2335.0
2021-04-14 13:45:00,548.13,548.36,548.09,548.16,2361.0,548.13,548.36,548.09,548.16,2361.0
2021-04-14 13:50:00,547.98,548.05,546.87,546.87,3390.0,547.98,548.05,546.87,546.87,3390.0
2021-04-14 13:55:00,546.83,547.07,544.84,544.91,14679.0,546.83,547.07,544.84,544.91,14679.0
2021-04-14 14:00:00,544.54,546.0,544.53,546.0,8804.0,544.54,546.0,544.53,546.0,8804.0
2021-04-14 14:05:00,545.67,545.81,544.45,544.82,5495.0,545.67,545.81,544.45,544.82,5495.0
2021-04-14 14:10:00,544.21,545.99,543.99,545.99,3750.0,544.21,545.99,543.99,545.99,3750.0
2021-04-14 14:15:00,545.83,546.54,545.03,545.45,5621.0,545.83,546.54,545.03,545.45,5621.0
2021-04-14 14:20:00,545.81,547.15,545.61,546.86,3276.0,545.81,547.15,545.61,546.86,3276.0
2021-04-14 14:25:00,546.86,547.73,546.86,547.21,2519.0,546.86,547.73,546.86,547.21,2519.0
2021-04-14 14:30:00,547.55,547.58,546.71,547.05,1991.0,547.55,547.58,546.71,547.05,1991.0
2021-04-14 14:35:00,546.64,547.52,546.64,547.35,3600.0,546.64,547.52,546.64,547.35,3600.0
2021-04-14 14:40:00,547.38,548.22,547.2,548.22,1200.0,547.38,548.22,547.2,548.22,1200.0
2021-04-14 14:45:00,548.0,548.01,546.64,546.7,3934.0,548.0,548.01,546.64,546.7,3934.0
2021-04-14 14:50:00,546.19,546.35,544.97,545.21,3200.0,546.19,546.35,544.97,545.21,3200.0
2021-04-14 14:55:00,545.06,545.46,544.51,545.1,3726.0,545.06,545.46,544.51,545.1,3726.0
2021-04-14 15:00:00,545.11,545.68,544.12,545.63,4096.0,545.11,545.68,544.12,545.63,4096.0
2021-04-14 15:05:00,545.01,545.15,544.0,544.0,3303.0,545.01,545.15,544.0,544.0,3303.0
2021-04-14 15:10:00,544.28,546.17,544.28,546.17,4416.0,544.28,546.17,544.28,546.17,4416.0
2021-04-14 15:15:00,546.38,546.83,545.92,545.92,4122.0,546.38,546.83,545.92,545.92,4122.0
2021-04-14 15:20:00,545.93,546.3,545.76,546.18,2897.0,545.93,546.3,545.76,546.18,2897.0
2021-04-14 15:25:00,546.23,546.86,546.23,546.46,3464.0,546.23,546.86,546.23,546.46,3464.0
2021-04-14 15:30:00,546.42,546.69,545.76,545.76,6520.0,546.42,546.69,545.76,545.76,6520.0
2021-04-14 15:35:00,545.67,545.67,544.14,544.9,4500.0,545.67,545.67,544.14,544.9,4500.0
2021-04-14 15:40:00,544.77,544.81,543.87,544.48,5170.0,544.77,544.81,543.87,544.48,5170.0
2021-04-14 15:45:00,544.45,544.7,543.28,543.28,11534.0,544.45,544.7,543.28,543.28,11534.0
2021-04-14 15:50:00,542.84,545.03,542.84,543.9,21622.0,542.84,545.03,542.84,543.9,21622.0
2021-04-14 15:55:00,543.87,545.26,543.57,545.06,36063.0,543.87,545.26,543.57,545.06,36063.0
2021-04-15 09:30:00,553.46,556.07,552.91,556.07,30058.0,553.46,556.07,552.91,556.07,30058.0
2021-04-15 09:35:00,556.61,557.28,555.2,556.18,8440.0,556.61,557.28,555.2,556.18,8440.0
2021-04-15 09:40:00,556.7,557.44,556.18,557.06,10522.0,556.7,557.44,556.18,557.06,10522.0
2021-04-15 09:45:00,556.98,557.5,555.0,555.21,6239.0,556.98,557.5,555.0,555.21,6239.0
2021-04-15 09:50:00,555.17,556.69,555.17,556.61,3462.0,555.17,556.69,555.17,556.61,3462.0
2021-04-15 09:55:00,557.0,557.0,556.23,556.23,5939.0,557.0,557.0,556.23,556.23,5939.0
2021-04-15 10:00:00,555.87,556.27,555.13,555.19,2000.0,555.87,556.27,555.13,555.19,2000.0
2021-04-15 10:05:00,555.51,555.79,553.45,554.19,4602.0,555.51,555.79,553.45,554.19,4602.0
2021-04-15 10:10:00,554.64,556.0,554.64,555.99,2378.0,554.64,556.0,554.64,555.99,2378.0
2021-04-15 10:15:00,556.42,557.0,555.79,555.84,4438.0,556.42,557.0,555.79,555.84,4438.0
2021-04-15 10:20:00,556.03,557.25,555.96,556.69,3094.0,556.03,557.25,555.96,556.69,3094.0
2021-04-15 10:25:00,556.24,557.18,556.23,557.17,1733.0,556.24,557.18,556.23,557.17,1733.0
2021-04-15 10:30:00,557.42,557.5,556.33,556.87,8269.0,557.42,557.5,556.33,556.87,8269.0
2021-04-15 10:35:00,556.86,557.09,556.71,557.09,4516.0,556.86,557.09,556.71,557.09,4516.0
2021-04-15 10:40:00,557.0,557.29,555.34,556.07,8200.0,557.0,557.29,555.34,556.07,8200.0
2021-04-15 10:45:00,556.55,556.94,556.05,556.2,5341.0,556.55,556.94,556.05,556.2,5341.0
2021-04-15 10:50:00,556.35,557.19,555.59,557.19,6948.0,556.35,557.19,555.59,557.19,6948.0
2021-04-15 10:55:00,557.05,558.01,556.85,557.34,5324.0,557.05,558.01,556.85,557.34,5324.0
2021-04-15 11:00:00,557.49,559.54,557.48,559.26,6606.0,557.49,559.54,557.48,559.26,6606.0
2021-04-15 11:05:00,559.31,559.45,558.69,558.72,8300.0,559.31,559.45,558.69,558.72,8300.0
2021-04-15 11:10:00,558.99,559.11,557.96,558.6,4262.0,558.99,559.11,557.96,558.6,4262.0
2021-04-15 11:15:00,558.78,558.78,558.14,558.14,3297.0,558.78,558.78,558.14,558.14,3297.0
2021-04-15 11:20:00,558.06,558.07,557.46,557.86,3677.0,558.06,558.07,557.46,557.86,3677.0
2021-04-15 11:25:00,557.88,558.33,557.85,557.96,3117.0,557.88,558.33,557.85,557.96,3117.0
2021-04-15 11:30:00,557.87,557.98,557.02,557.11,3498.0,557.87,557.98,557.02,557.11,3498.0
2021-04-15 11:35:00,557.27,558.0,557.27,557.67,2100.0,557.27,558.0,557.27,557.67,2100.0
2021-04-15 11:40:00,557.45,557.67,557.03,557.14,2992.0,557.45,557.67,557.03,557.14,2992.0
2021-04-15 11:45:00,557.21,557.5,557.16,557.5,2379.0,557.21,557.5,557.16,557.5,2379.0
2021-04-15 11:50:00,557.48,557.59,557.27,557.42,912.0,557.48,557.59,557.27,557.42,912.0
2021-04-15 11:55:00,557.3,557.42,555.67,556.05,2607.0,557.3,557.42,555.67,556.05,2607.0
2021-04-15 12:00:00,555.83,556.14,554.79,554.98,1701.0,555.83,556.14,554.79,554.98,1701.0
2021-04-15 12:05:00,555.0,555.68,554.83,555.33,3993.0,555.0,555.68,554.83,555.33,3993.0
2021-04-15 12:10:00,555.42,556.2,555.4,555.76,1809.0,555.42,556.2,555.4,555.76,1809.0
2021-04-15 12:15:00,555.55,555.99,555.47,555.54,2531.0,555.55,555.99,555.47,555.54,2531.0
2021-04-15 12:20:00,555.69,558.04,555.69,557.95,5898.0,555.69,558.04,555.69,557.95,5898.0
2021-04-15 12:25:00,557.97,558.08,557.15,557.17,2811.0,557.97,558.08,557.15,557.17,2811.0
2021-04-15 12:30:00,557.13,558.02,557.13,557.9,2738.0,557.13,558.02,557.13,557.9,2738.0
2021-04-15 12:35:00,558.04,558.17,557.6,557.6,2230.0,558.04,558.17,557.6,557.6,2230.0
2021-04-15 12:40:00,557.37,557.66,557.29,557.66,400.0,557.37,557.66,557.29,557.66,400.0
2021-04-15 12:45:00,557.67,557.72,557.35,557.63,5840.0,557.67,557.72,557.35,557.63,5840.0
2021-04-15 12:50:00,557.67,557.84,557.42,557.79,2090.0,557.67,557.84,557.42,557.79,2090.0
2021-04-15 12:55:00,557.86,558.32,557.7,558.29,2493.0,557.86,558.32,557.7,558.29,2493.0
2021-04-15 13:00:00,558.49,558.79,557.97,557.97,2600.0,558.49,558.79,557.97,557.97,2600.0
2021-04-15 13:05:00,557.79,557.8,556.27,556.38,3373.0,557.79,557.8,556.27,556.38,3373.0
2021-04-15 13:10:00,556.39,556.58,555.9,555.9,4213.0,556.39,556.58,555.9,555.9,4213.0
2021-04-15 13:15:00,555.82,556.35,555.56,556.18,8362.0,555.82,556.35,555.56,556.18,8362.0
2021-04-15 13:20:00,556.16,556.69,555.65,556.57,4776.0,556.16,556.69,555.65,556.57,4776.0
2021-04-15 13:25:00,556.35,556.53,555.87,556.09,2560.0,556.35,556.53,555.87,556.09,2560.0
2021-04-15 13:30:00,556.38,557.43,556.2,557.12,4237.0,556.38,557.43,556.2,557.12,4237.0
2021-04-15 13:35:00,557.27,557.62,556.67,556.68,2710.0,557.27,557.62,556.67,556.68,2710.0
2021-04-15 13:40:00,556.58,557.79,556.58,557.79,3616.0,556.58,557.79,556.58,557.79,3616.0
2021-04-15 13:45:00,557.65,558.05,557.38,557.5,3728.0,557.65,558.05,557.38,557.5,3728.0
2021-04-15 13:50:00,557.63,558.1,557.49,557.88,1651.0,557.63,558.1,557.49,557.88,1651.0
2021-04-15 13:55:00,557.65,558.66,557.65,558.16,5063.0,557.65,558.66,557.65,558.16,5063.0
2021-04-15 14:00:00,558.25,559.73,558.24,559.36,4529.0,558.25,559.73,558.24,559.36,4529.0
2021-04-15 14:05:00,559.44,559.72,559.35,559.54,3144.0,559.44,559.72,559.35,559.54,3144.0
2021-04-15 14:10:00,559.51,559.8,558.5,558.67,4044.0,559.51,559.8,558.5,558.67,4044.0
2021-04-15 14:15:00,558.77,559.5,558.77,559.3,3403.0,558.77,559.5,558.77,559.3,3403.0
2021-04-15 14:20:00,559.09,559.65,558.9,559.65,3188.0,559.09,559.65,558.9,559.65,3188.0
2021-04-15 14:25:00,559.66,560.01,559.65,559.95,5472.0,559.66,560.01,559.65,559.95,5472.0
2021-04-15 14:30:00,559.95,560.0,558.93,559.48,5535.0,559.95,560.0,558.93,559.48,5535.0
2021-04-15 14:35:00,559.69,559.96,559.24,559.24,4209.0,559.69,559.96,559.24,559.24,4209.0
2021-04-15 14:40:00,558.58,558.85,558.4,558.83,4073.0,558.58,558.85,558.4,558.83,4073.0
2021-04-15 14:45:00,558.85,559.18,558.13,558.45,1900.0,558.85,559.18,558.13,558.45,1900.0
2021-04-15 14:50:00,558.59,559.29,558.54,559.18,1893.0,558.59,559.29,558.54,559.18,1893.0
2021-04-15 14:55:00,559.27,559.55,558.57,558.81,5170.0,559.27,559.55,558.57,558.81,5170.0
2021-04-15 15:00:00,559.05,559.13,558.75,558.81,2101.0,559.05,559.13,558.75,558.81,2101.0
2021-04-15 15:05:00,559.39,559.42,558.55,558.64,3395.0,559.39,559.42,558.55,558.64,3395.0
2021-04-15 15:10:00,558.65,558.65,557.34,557.75,2701.0,558.65,558.65,557.34,557.75,2701.0
2021-04-15 15:15:00,558.04,558.54,557.95,558.46,1901.0,558.04,558.54,557.95,558.46,1901.0
2021-04-15 15:20:00,558.45,558.5,557.93,557.93,3753.0,558.45,558.5,557.93,557.93,3753.0
2021-04-15 15:25:00,557.87,558.29,557.55,557.98,2700.0,557.87,558.29,557.55,557.98,2700.0
2021-04-15 15:30:00,558.2,558.7,558.17,558.28,2903.0,558.2,558.7,558.17,558.28,2903.0
2021-04-15 15:35:00,558.4,559.29,558.3,559.08,3960.0,558.4,559.29,558.3,559.08,3960.0
2021-04-15 15:40:00,558.96,558.96,558.36,558.39,4104.0,558.96,558.96,558.36,558.39,4104.0
2021-04-15 15:45:00,558.68,559.78,558.68,559.72,8914.0,558.68,559.78,558.68,559.72,8914.0
2021-04-15 15:50:00,559.81,560.17,559.2,559.43,24240.0,559.81,560.17,559.2,559.43,24240.0
2021-04-15 15:55:00,559.46,560.0,559.16,559.57,30593.0,559.46,560.0,559.16,559.57,30593.0
2021-04-16 09:30:00,560.56,560.79,552.49,556.66,70541.0,560.56,560.79,552.49,556.66,70541.0
2021-04-16 09:35:00,554.11,554.33,550.3,551.1,9964.0,554.11,554.33,550.3,551.1,9964.0
2021-04-16 09:40:00,551.37,553.0,551.0,552.33,6585.0,551.37,553.0,551.0,552.33,6585.0
2021-04-16 09:45:00,552.24,554.95,551.76,554.95,2682.0,552.24,554.95,551.76,554.95,2682.0
2021-04-16 09:50:00,554.64,554.81,554.04,554.16,2000.0,554.64,554.81,554.04,554.16,2000.0
2021-04-16 09:55:00,553.81,554.18,553.0,553.4,2025.0,553.81,554.18,553.0,553.4,2025.0
2021-04-16 10:00:00,553.11,554.01,550.26,553.84,5329.0,553.11,554.01,550.26,553.84,5329.0
2021-04-16 10:05:00,553.94,554.55,553.05,554.36,2925.0,553.94,554.55,553.05,554.36,2925.0
2021-04-16 10:10:00,555.02,556.05,555.0,556.05,2245.0,555.02,556.05,555.0,556.05,2245.0
2021-04-16 10:15:00,556.05,556.37,555.46,556.33,3887.0,556.05,556.37,555.46,556.33,3887.0
2021-04-16 10:20:00,556.49,557.84,556.49,557.62,6533.0,556.49,557.84,556.49,557.62,6533.0
2021-04-16 10:25:00,557.3,557.47,554.73,554.73,4667.0,557.3,557.47,554.73,554.73,4667.0
2021-04-16 10:30:00,554.66,554.85,553.46,553.46,3986.0,554.66,554.85,553.46,553.46,3986.0
2021-04-16 10:35:00,553.47,553.5,552.33,552.75,2771.0,553.47,553.5,552.33,552.75,2771.0
2021-04-16 10:40:00,552.55,552.86,551.64,552.38,5865.0,552.55,552.86,551.64,552.38,5865.0
2021-04-16 10:45:00,552.35,555.44,552.35,555.38,4186.0,552.35,555.44,552.35,555.38,4186.0
2021-04-16 10:50:00,555.55,555.89,555.39,555.71,5689.0,555.55,555.89,555.39,555.71,5689.0
2021-04-16 10:55:00,555.85,556.09,554.9,554.9,4001.0,555.85,556.09,554.9,554.9,4001.0
2021-04-16 11:00:00,554.78,554.78,553.09,553.13,3577.0,554.78,554.78,553.09,553.13,3577.0
2021-04-16 11:05:00,553.33,554.49,552.93,554.01,6098.0,553.33,554.49,552.93,554.01,6098.0
2021-04-16 11:10:00,554.01,554.08,552.83,552.83,6144.0,554.01,554.08,552.83,552.83,6144.0
2021-04-16 11:15:00,552.83,553.78,552.17,553.78,3094.0,552.83,553.78,552.17,553.78,3094.0
2021-04-16 11:20:00,553.1,553.86,553.1,553.77,5352.0,553.1,553.86,553.1,553.77,5352.0
2021-04-16 11:25:00,553.77,553.86,552.87,553.35,3164.0,553.77,553.86,552.87,553.35,3164.0
2021-04-16 11:30:00,552.94,553.3,552.79,552.96,2554.0,552.94,553.3,552.79,552.96,2554.0
2021-04-16 11:35:00,553.16,553.16,551.98,552.44,4012.0,553.16,553.16,551.98,552.44,4012.0
2021-04-16 11:40:00,552.61,552.7,552.25,552.64,3357.0,552.61,552.7,552.25,552.64,3357.0
2021-04-16 11:45:00,552.31,553.6,552.31,553.33,7134.0,552.31,553.6,552.31,553.33,7134.0
2021-04-16 11:50:00,553.39,554.76,553.39,554.27,1227.0,553.39,554.76,553.39,554.27,1227.0
2021-04-16 11:55:00,554.67,555.6,554.67,555.6,3118.0,554.67,555.6,554.67,555.6,3118.0
2021-04-16 12:00:00,555.56,555.98,555.24,555.25,3823.0,555.56,555.98,555.24,555.25,3823.0
2021-04-16 12:05:00,555.11,556.01,555.09,555.36,3277.0,555.11,556.01,555.09,555.36,3277.0
2021-04-16 12:10:00,555.56,555.56,555.1,555.42,1002.0,555.56,555.56,555.1,555.42,1002.0
2021-04-16 12:15:00,555.55,556.1,555.48,556.01,2429.0,555.55,556.1,555.48,556.01,2429.0
2021-04-16 12:20:00,555.84,556.39,555.84,556.3,3281.0,555.84,556.39,555.84,556.3,3281.0
2021-04-16 12:25:00,556.21,556.53,556.21,556.26,2587.0,556.21,556.53,556.21,556.26,2587.0
2021-04-16 12:30:00,556.47,556.68,555.86,556.07,2600.0,556.47,556.68,555.86,556.07,2600.0
2021-04-16 12:35:00,555.83,556.19,555.69,555.83,811.0,555.83,556.19,555.69,555.83,811.0
2021-04-16 12:40:00,555.78,556.04,555.57,555.91,1898.0,555.78,556.04,555.57,555.91,1898.0
2021-04-16 12:45:00,556.11,556.11,555.69,555.82,1831.0,556.11,556.11,555.69,555.82,1831.0
2021-04-16 12:50:00,555.88,555.88,555.04,555.27,11465.0,555.88,555.88,555.04,555.27,11465.0
2021-04-16 12:55:00,555.19,556.11,555.18,556.02,9268.0,555.19,556.11,555.18,556.02,9268.0
2021-04-16 13:00:00,555.99,556.53,555.95,556.47,3228.0,555.99,556.53,555.95,556.47,3228.0
2021-04-16 13:05:00,556.62,556.9,556.38,556.8,3505.0,556.62,556.9,556.38,556.8,3505.0
2021-04-16 13:10:00,556.91,556.91,555.4,555.49,3921.0,556.91,556.91,555.4,555.49,3921.0
2021-04-16 13:15:00,555.52,555.57,555.2,555.23,2103.0,555.52,555.57,555.2,555.23,2103.0
2021-04-16 13:20:00,555.32,555.32,553.84,554.08,3300.0,555.32,555.32,553.84,554.08,3300.0
2021-04-16 13:25:00,553.95,554.52,553.94,554.27,6345.0,553.95,554.52,553.94,554.27,6345.0
2021-04-16 13:30:00,554.31,554.32,553.73,553.77,3742.0,554.31,554.32,553.73,553.77,3742.0
2021-04-16 13:35:00,553.67,554.84,553.67,554.84,6340.0,553.67,554.84,553.67,554.84,6340.0
2021-04-16 13:40:00,555.0,555.22,554.82,555.03,2387.0,555.0,555.22,554.82,555.03,2387.0
2021-04-16 13:45:00,555.07,555.11,554.69,555.0,729.0,555.07,555.11,554.69,555.0,729.0
2021-04-16 13:50:00,554.73,555.24,554.73,555.24,1326.0,554.73,555.24,554.73,555.24,1326.0
2021-04-16 13:55:00,555.11,555.11,554.47,554.47,2999.0,555.11,555.11,554.47,554.47,2999.0
2021-04-16 14:00:00,554.45,555.58,554.33,555.31,2693.0,554.45,555.58,554.33,555.31,2693.0
2021-04-16 14:05:00,555.44,555.7,555.4,555.63,1500.0,555.44,555.7,555.4,555.63,1500.0
2021-04-16 14:10:00,555.6,555.74,555.27,555.49,4191.0,555.6,555.74,555.27,555.49,4191.0
2021-04-16 14:15:00,555.54,555.54,555.07,555.07,1515.0,555.54,555.54,555.07,555.07,1515.0
2021-04-16 14:20:00,555.2,555.3,554.71,555.3,1713.0,555.2,555.3,554.71,555.3,1713.0
2021-04-16 14:25:00,555.22,555.76,555.06,555.76,3289.0,555.22,555.76,555.06,555.76,3289.0
2021-04-16 14:30:00,555.76,555.96,555.66,555.88,2250.0,555.76,555.96,555.66,555.88,2250.0
2021-04-16 14:35:00,555.9,556.52,555.8,556.46,2485.0,555.9,556.52,555.8,556.46,2485.0
2021-04-16 14:40:00,556.41,556.43,556.06,556.06,2703.0,556.41,556.43,556.06,556.06,2703.0
2021-04-16 14:45:00,555.83,556.01,555.26,555.59,2921.0,555.83,556.01,555.26,555.59,2921.0
2021-04-16 14:50:00,555.34,555.94,555.34,555.94,2543.0,555.34,555.94,555.34,555.94,2543.0
2021-04-16 14:55:00,555.97,556.23,555.71,556.23,3512.0,555.97,556.23,555.71,556.23,3512.0
2021-04-16 15:00:00,556.18,557.3,556.18,556.74,5055.0,556.18,557.3,556.18,556.74,5055.0
2021-04-16 15:05:00,556.71,556.8,556.13,556.17,3208.0,556.71,556.8,556.13,556.17,3208.0
2021-04-16 15:10:00,556.22,556.51,555.66,556.5,3422.0,556.22,556.51,555.66,556.5,3422.0
2021-04-16 15:15:00,556.5,557.0,556.48,556.95,2530.0,556.5,557.0,556.48,556.95,2530.0
2021-04-16 15:20:00,556.87,556.87,556.54,556.75,3656.0,556.87,556.87,556.54,556.75,3656.0
2021-04-16 15:25:00,556.67,556.68,556.07,556.11,3675.0,556.67,556.68,556.07,556.11,3675.0
2021-04-16 15:30:00,556.0,556.1,555.52,555.8,4659.0,556.0,556.1,555.52,555.8,4659.0
2021-04-16 15:35:00,555.82,557.26,555.66,557.26,5021.0,555.82,557.26,555.66,557.26,5021.0
2021-04-16 15:40:00,557.5,557.5,556.64,556.81,5342.0,557.5,557.5,556.64,556.81,5342.0
2021-04-16 15:45:00,556.71,556.77,555.76,555.76,7326.0,556.71,556.77,555.76,555.76,7326.0
2021-04-16 15:50:00,555.94,557.09,555.94,557.09,12844.0,555.94,557.09,555.94,557.09,12844.0
2021-04-16 15:55:00,557.1,557.18,556.17,557.18,27597.0,557.1,557.18,556.17,557.18,27597.0
2021-04-19 09:30:00,553.42,556.57,551.04,556.25,20377.0,553.42,556.57,551.04,556.25,20377.0
2021-04-19 09:35:00,555.73,556.88,555.12,555.67,3964.0,555.73,556.88,555.12,555.67,3964.0
2021-04-19 09:40:00,555.8,556.13,554.16,554.73,6084.0,555.8,556.13,554.16,554.73,6084.0
2021-04-19 09:45:00,554.69,554.69,552.3,553.08,3686.0,554.69,554.69,552.3,553.08,3686.0
2021-04-19 09:50:00,553.35,554.37,553.35,553.78,22172.0,553.35,554.37,553.35,553.78,22172.0
2021-04-19 09:55:00,554.22,554.22,553.03,553.96,2610.0,554.22,554.22,553.03,553.96,2610.0
2021-04-19 10:00:00,554.1,554.3,552.03,552.35,7310.0,554.1,554.3,552.03,552.35,7310.0
2021-04-19 10:05:00,552.44,552.47,550.35,550.86,4454.0,552.44,552.47,550.35,550.86,4454.0
2021-04-19 10:10:00,550.99,551.35,549.56,550.91,8102.0,550.99,551.35,549.56,550.91,8102.0
2021-04-19 10:15:00,550.57,552.12,550.46,552.12,4794.0,550.57,552.12,550.46,552.12,4794.0
2021-04-19 10:20:00,551.6,552.15,550.0,551.56,13511.0,551.6,552.15,550.0,551.56,13511.0
2021-04-19 10:25:00,551.49,551.75,551.05,551.35,2010.0,551.49,551.75,551.05,551.35,2010.0
2021-04-19 10:30:00,551.22,551.64,549.82,549.82,9607.0,551.22,551.64,549.82,549.82,9607.0
2021-04-19 10:35:00,549.82,550.0,548.39,549.22,8430.0,549.82,550.0,548.39,549.22,8430.0
2021-04-19 10:40:00,549.46,550.0,549.0,549.0,5772.0,549.46,550.0,549.0,549.0,5772.0
2021-04-19 10:45:00,549.0,549.0,546.67,547.5,11186.0,549.0,549.0,546.67,547.5,11186.0
2021-04-19 10:50:00,548.1,550.79,548.09,550.79,3553.0,548.1,550.79,548.09,550.79,3553.0
2021-04-19 10:55:00,551.21,551.63,550.74,551.63,1942.0,551.21,551.63,550.74,551.63,1942.0
2021-04-19 11:00:00,551.63,552.1,551.16,551.86,5023.0,551.63,552.1,551.16,551.86,5023.0
2021-04-19 11:05:00,552.03,553.38,551.48,553.38,3021.0,552.03,553.38,551.48,553.38,3021.0
2021-04-19 11:10:00,553.02,553.03,551.99,552.91,4255.0,553.02,553.03,551.99,552.91,4255.0
2021-04-19 11:15:00,553.5,553.5,552.51,553.26,2154.0,553.5,553.5,552.51,553.26,2154.0
2021-04-19 11:20:00,553.1,553.34,551.46,551.46,1260.0,553.1,553.34,551.46,551.46,1260.0
2021-04-19 11:25:00,551.47,551.48,550.58,550.59,2801.0,551.47,551.48,550.58,550.59,2801.0
2021-04-19 11:30:00,550.41,550.56,548.63,549.36,3931.0,550.41,550.56,548.63,549.36,3931.0
2021-04-19 11:35:00,549.02,550.45,549.02,550.04,2964.0,549.02,550.45,549.02,550.04,2964.0
2021-04-19 11:40:00,550.12,550.5,549.46,549.46,1902.0,550.12,550.5,549.46,549.46,1902.0
2021-04-19 11:45:00,549.73,549.73,547.66,549.3,17599.0,549.73,549.73,547.66,549.3,17599.0
2021-04-19 11:50:00,549.44,550.37,549.44,550.37,401.0,549.44,550.37,549.44,550.37,401.0
2021-04-19 11:55:00,550.23,550.23,548.83,548.91,2663.0,550.23,550.23,548.83,548.91,2663.0
2021-04-19 12:00:00,548.55,548.93,547.75,548.11,2625.0,548.55,548.93,547.75,548.11,2625.0
2021-04-19 12:05:00,548.0,549.08,547.51,549.08,2619.0,548.0,549.08,547.51,549.08,2619.0
2021-04-19 12:10:00,548.63,549.45,548.55,548.64,3696.0,548.63,549.45,548.55,548.64,3696.0
2021-04-19 12:15:00,548.83,549.71,548.79,549.71,3157.0,548.83,549.71,548.79,549.71,3157.0
2021-04-19 12:20:00,549.86,550.0,549.35,549.4,1308.0,549.86,550.0,549.35,549.4,1308.0
2021-04-19 12:25:00,548.98,549.17,546.94,547.58,4775.0,548.98,549.17,546.94,547.58,4775.0
2021-04-19 12:30:00,547.57,547.57,546.0,546.75,9138.0,547.57,547.57,546.0,546.75,9138.0
2021-04-19 12:35:00,546.28,547.61,546.28,547.61,2350.0,546.28,547.61,546.28,547.61,2350.0
2021-04-19 12:40:00,547.25,547.53,547.04,547.44,2560.0,547.25,547.53,547.04,547.44,2560.0
2021-04-19 12:45:00,547.35,547.6,546.65,546.92,15514.0,547.35,547.6,546.65,546.92,15514.0
2021-04-19 12:50:00,546.74,547.45,546.73,547.19,4110.0,546.74,547.45,546.73,547.19,4110.0
2021-04-19 12:55:00,547.0,548.06,546.55,547.88,4811.0,547.0,548.06,546.55,547.88,4811.0
2021-04-19 13:00:00,547.68,549.37,547.47,549.37,7891.0,547.68,549.37,547.47,549.37,7891.0
2021-04-19 13:05:00,549.13,549.6,548.74,549.6,3401.0,549.13,549.6,548.74,549.6,3401.0
2021-04-19 13:10:00,549.82,550.42,549.29,549.41,10529.0,549.82,550.42,549.29,549.41,10529.0
2021-04-19 13:15:00,549.21,549.38,548.5,548.98,14730.0,549.21,549.38,548.5,548.98,14730.0
2021-04-19 13:20:00,549.13,549.13,548.4,548.74,3519.0,549.13,549.13,548.4,548.74,3519.0
2021-04-19 13:25:00,548.65,548.98,548.03,548.38,1920.0,548.65,548.98,548.03,548.38,1920.0
2021-04-19 13:30:00,548.63,549.2,548.33,549.0,6495.0,548.63,549.2,548.33,549.0,6495.0
2021-04-19 13:35:00,549.13,550.23,549.08,550.08,4440.0,549.13,550.23,549.08,550.08,4440.0
2021-04-19 13:40:00,550.0,550.08,549.71,549.71,3638.0,550.0,550.08,549.71,549.71,3638.0
2021-04-19 13:45:00,549.63,550.06,549.57,549.83,2312.0,549.63,550.06,549.57,549.83,2312.0
2021-04-19 13:50:00,549.74,549.98,548.65,549.01,4964.0,549.74,549.98,548.65,549.01,4964.0
2021-04-19 13:55:00,549.01,549.28,548.16,549.17,12961.0,549.01,549.28,548.16,549.17,12961.0
2021-04-19 14:00:00,548.94,549.6,548.78,548.78,1776.0,548.94,549.6,548.78,548.78,1776.0
2021-04-19 14:05:00,548.74,548.87,547.11,547.25,6255.0,548.74,548.87,547.11,547.25,6255.0
2021-04-19 14:10:00,547.53,548.76,547.53,548.76,1925.0,547.53,548.76,547.53,548.76,1925.0
2021-04-19 14:15:00,548.91,549.58,548.65,549.57,4663.0,548.91,549.58,548.65,549.57,4663.0
2021-04-19 14:20:00,549.62,549.62,549.02,549.62,800.0,549.62,549.62,549.02,549.62,800.0
2021-04-19 14:25:00,549.41,549.5,548.57,548.65,1812.0,549.41,549.5,548.57,548.65,1812.0
2021-04-19 14:30:00,548.19,548.53,547.73,547.84,2228.0,548.19,548.53,547.73,547.84,2228.0
2021-04-19 14:35:00,547.85,547.85,546.25,546.84,3351.0,547.85,547.85,546.25,546.84,3351.0
2021-04-19 14:40:00,546.88,548.2,546.88,547.3,3049.0,546.88,548.2,546.88,547.3,3049.0
2021-04-19 14:45:00,547.55,548.88,547.24,548.3,3201.0,547.55,548.88,547.24,548.3,3201.0
2021-04-19 14:50:00,548.29,548.86,547.72,548.48,3004.0,548.29,548.86,547.72,548.48,3004.0
2021-04-19 14:55:00,548.47,549.15,548.26,548.55,2936.0,548.47,549.15,548.26,548.55,2936.0
2021-04-19 15:00:00,548.27,548.55,547.63,548.48,2900.0,548.27,548.55,547.63,548.48,2900.0
2021-04-19 15:05:00,548.33,548.5,547.31,547.32,3048.0,548.33,548.5,547.31,547.32,3048.0
2021-04-19 15:10:00,547.37,547.82,546.64,546.64,3745.0,547.37,547.82,546.64,546.64,3745.0
2021-04-19 15:15:00,546.76,547.21,546.59,546.84,3705.0,546.76,547.21,546.59,546.84,3705.0
2021-04-19 15:20:00,546.39,547.0,546.23,546.75,3647.0,546.39,547.0,546.23,546.75,3647.0
2021-04-19 15:25:00,546.57,546.81,546.39,546.8,3801.0,546.57,546.81,546.39,546.8,3801.0
2021-04-19 15:30:00,546.87,547.57,546.75,547.15,5700.0,546.87,547.57,546.75,547.15,5700.0
2021-04-19 15:35:00,547.16,547.34,546.77,547.16,3374.0,547.16,547.34,546.77,547.16,3374.0
2021-04-19 15:40:00,546.96,548.36,546.93,548.18,7355.0,546.96,548.36,546.93,548.18,7355.0
2021-04-19 15:45:00,548.05,548.32,547.22,547.66,6612.0,548.05,548.32,547.22,547.66,6612.0
2021-04-19 15:50:00,547.52,548.37,547.33,548.08,17902.0,547.52,548.37,547.33,548.08,17902.0
2021-04-19 15:55:00,547.78,549.58,547.78,549.58,29220.0,547.78,549.58,547.78,549.58,29220.0
2021-04-20 09:30:00,548.96,549.88,547.46,548.4,16931.0,548.96,549.88,547.46,548.4,16931.0
2021-04-20 09:35:00,546.99,550.63,546.72,549.71,4724.0,546.99,550.63,546.72,549.71,4724.0
2021-04-20 09:40:00,549.61,552.29,549.46,551.46,2999.0,549.61,552.29,549.46,551.46,2999.0
2021-04-20 09:45:00,552.36,552.92,550.65,550.82,2300.0,552.36,552.92,550.65,550.82,2300.0
2021-04-20 09:50:00,551.01,552.2,549.52,551.5,3015.0,551.01,552.2,549.52,551.5,3015.0
2021-04-20 09:55:00,551.5,551.85,550.24,550.96,3447.0,551.5,551.85,550.24,550.96,3447.0
2021-04-20 10:00:00,550.83,551.01,548.89,548.9,2663.0,550.83,551.01,548.89,548.9,2663.0
2021-04-20 10:05:00,548.94,549.29,548.69,548.95,1781.0,548.94,549.29,548.69,548.95,1781.0
2021-04-20 10:10:00,548.77,550.3,548.3,549.12,3995.0,548.77,550.3,548.3,549.12,3995.0
2021-04-20 10:15:00,549.04,549.78,548.63,549.42,1873.0,549.04,549.78,548.63,549.42,1873.0
2021-04-20 10:20:00,549.26,549.26,548.28,548.57,1401.0,549.26,549.26,548.28,548.57,1401.0
2021-04-20 10:25:00,548.58,549.37,548.19,548.76,3749.0,548.58,549.37,548.19,548.76,3749.0
2021-04-20 10:30:00,548.44,548.6,547.73,547.84,2594.0,548.44,548.6,547.73,547.84,2594.0
2021-04-20 10:35:00,547.98,548.47,547.55,547.56,3806.0,547.98,548.47,547.55,547.56,3806.0
2021-04-20 10:40:00,547.98,547.98,545.23,545.34,4581.0,547.98,547.98,545.23,545.34,4581.0
2021-04-20 10:45:00,545.6,545.6,543.61,544.32,14678.0,545.6,545.6,543.61,544.32,14678.0
2021-04-20 10:50:00,544.21,545.11,542.57,542.98,3870.0,544.21,545.11,542.57,542.98,3870.0
2021-04-20 10:55:00,543.21,544.34,542.53,542.53,7104.0,543.21,544.34,542.53,542.53,7104.0
2021-04-20 11:00:00,542.29,542.75,541.53,542.54,20083.0,542.29,542.75,541.53,542.54,20083.0
2021-04-20 11:05:00,542.52,543.64,542.34,543.64,3850.0,542.52,543.64,542.34,543.64,3850.0
2021-04-20 11:10:00,543.62,543.62,542.23,542.24,10148.0,543.62,543.62,542.23,542.24,10148.0
2021-04-20 11:15:00,542.42,542.46,540.34,540.66,5407.0,542.42,542.46,540.34,540.66,5407.0
2021-04-20 11:20:00,540.16,540.82,539.0,539.73,4906.0,540.16,540.82,539.0,539.73,4906.0
2021-04-20 11:25:00,539.59,540.41,539.53,540.07,6242.0,539.59,540.41,539.53,540.07,6242.0
2021-04-20 11:30:00,539.5,540.37,539.44,539.8,3488.0,539.5,540.37,539.44,539.8,3488.0
2021-04-20 11:35:00,539.27,539.35,538.44,539.35,4598.0,539.27,539.35,538.44,539.35,4598.0
2021-04-20 11:40:00,539.45,539.87,539.22,539.22,2116.0,539.45,539.87,539.22,539.22,2116.0
2021-04-20 11:45:00,539.4,540.56,539.3,540.56,3804.0,539.4,540.56,539.3,540.56,3804.0
2021-04-20 11:50:00,540.74,540.91,540.2,540.8,3110.0,540.74,540.91,540.2,540.8,3110.0
2021-04-20 11:55:00,540.62,541.0,539.94,539.94,5167.0,540.62,541.0,539.94,539.94,5167.0
2021-04-20 12:00:00,540.12,540.25,539.7,540.15,4310.0,540.12,540.25,539.7,540.15,4310.0
2021-04-20 12:05:00,540.11,540.42,539.83,540.42,3441.0,540.11,540.42,539.83,540.42,3441.0
2021-04-20 12:10:00,540.33,541.07,540.28,540.88,4750.0,540.33,541.07,540.28,540.88,4750.0
2021-04-20 12:15:00,541.07,541.07,540.56,540.92,4858.0,541.07,541.07,540.56,540.92,4858.0
2021-04-20 12:20:00,541.12,541.34,540.81,540.95,2500.0,541.12,541.34,540.81,540.95,2500.0
2021-04-20 12:25:00,540.66,540.99,540.06,540.43,3403.0,540.66,540.99,540.06,540.43,3403.0
2021-04-20 12:30:00,540.4,540.4,539.92,539.92,8261.0,540.4,540.4,539.92,539.92,8261.0
2021-04-20 12:35:00,539.87,540.39,539.87,540.05,1136.0,539.87,540.39,539.87,540.05,1136.0
2021-04-20 12:40:00,539.96,539.96,539.27,539.27,1519.0,539.96,539.96,539.27,539.27,1519.0
2021-04-20 12:45:00,539.23,539.38,538.68,539.06,2847.0,539.23,539.38,538.68,539.06,2847.0
2021-04-20 12:50:00,539.37,540.08,538.83,538.84,7432.0,539.37,540.08,538.83,538.84,7432.0
2021-04-20 12:55:00,538.62,539.37,538.57,539.19,4460.0,538.62,539.37,538.57,539.19,4460.0
2021-04-20 13:00:00,538.78,539.68,538.5,539.68,2779.0,538.78,539.68,538.5,539.68,2779.0
2021-04-20 13:05:00,539.47,539.85,539.31,539.54,2879.0,539.47,539.85,539.31,539.54,2879.0
2021-04-20 13:10:00,539.73,539.73,538.99,539.33,2316.0,539.73,539.73,538.99,539.33,2316.0
2021-04-20 13:15:00,538.73,539.27,538.71,539.27,2017.0,538.73,539.27,538.71,539.27,2017.0
2021-04-20 13:20:00,539.33,539.71,538.4,538.48,6857.0,539.33,539.71,538.4,538.48,6857.0
2021-04-20 13:25:00,538.2,538.42,537.96,538.11,1049.0,538.2,538.42,537.96,538.11,1049.0
2021-04-20 13:30:00,538.33,539.26,538.3,538.3,4173.0,538.33,539.26,538.3,538.3,4173.0
2021-04-20 13:35:00,538.12,539.49,538.09,539.49,6032.0,538.12,539.49,538.09,539.49,6032.0
2021-04-20 13:40:00,539.43,539.71,538.87,539.24,3338.0,539.43,539.71,538.87,539.24,3338.0
2021-04-20 13:45:00,539.66,540.38,539.46,540.02,3933.0,539.66,540.38,539.46,540.02,3933.0
2021-04-20 13:50:00,539.74,540.35,539.48,540.35,4520.0,539.74,540.35,539.48,540.35,4520.0
2021-04-20 13:55:00,539.96,541.48,539.76,541.06,8717.0,539.96,541.48,539.76,541.06,8717.0
2021-04-20 14:00:00,541.39,541.45,540.39,540.62,3610.0,541.39,541.45,540.39,540.62,3610.0
2021-04-20 14:05:00,540.63,540.63,539.64,540.06,6112.0,540.63,540.63,539.64,540.06,6112.0
2021-04-20 14:10:00,540.06,540.39,539.14,539.77,4615.0,540.06,540.39,539.14,539.77,4615.0
2021-04-20 14:15:00,539.6,539.77,538.84,538.89,3461.0,539.6,539.77,538.84,538.89,3461.0
2021-04-20 14:20:00,538.94,539.46,538.89,539.34,4569.0,538.94,539.46,538.89,539.34,4569.0
2021-04-20 14:25:00,539.34,539.34,538.35,538.77,4429.0,539.34,539.34,538.35,538.77,4429.0
2021-04-20 14:30:00,538.75,538.82,537.82,537.82,4155.0,538.75,538.82,537.82,537.82,4155.0
2021-04-20 14:35:00,537.71,538.1,537.68,538.1,2700.0,537.71,538.1,537.68,538.1,2700.0
2021-04-20 14:40:00,537.94,538.95,537.78,538.41,3105.0,537.94,538.95,537.78,538.41,3105.0
2021-04-20 14:45:00,537.85,538.31,537.85,538.31,3576.0,537.85,538.31,537.85,538.31,3576.0
2021-04-20 14:50:00,538.31,539.03,537.51,537.59,8527.0,538.31,539.03,537.51,537.59,8527.0
2021-04-20 14:55:00,537.58,537.86,536.5,536.82,2335.0,537.58,537.86,536.5,536.82,2335.0
2021-04-20 15:00:00,537.13,538.39,537.12,538.2,3093.0,537.13,538.39,537.12,538.2,3093.0
2021-04-20 15:05:00,538.08,539.21,537.84,539.21,30495.0,538.08,539.21,537.84,539.21,30495.0
2021-04-20 15:10:00,539.01,539.64,538.43,539.64,2501.0,539.01,539.64,538.43,539.64,2501.0
2021-04-20 15:15:00,539.44,539.96,538.17,538.17,9169.0,539.44,539.96,538.17,538.17,9169.0
2021-04-20 15:20:00,538.34,538.8,538.27,538.52,3607.0,538.34,538.8,538.27,538.52,3607.0
2021-04-20 15:25:00,538.58,539.55,538.26,538.97,11957.0,538.58,539.55,538.26,538.97,11957.0
2021-04-20 15:30:00,538.9,539.84,538.76,539.74,2691.0,538.9,539.84,538.76,539.74,2691.0
2021-04-20 15:35:00,539.93,540.5,539.53,540.5,3612.0,539.93,540.5,539.53,540.5,3612.0
2021-04-20 15:40:00,540.38,540.85,540.35,540.85,2810.0,540.38,540.85,540.35,540.85,2810.0
2021-04-20 15:45:00,540.93,541.56,540.82,541.5,2927.0,540.93,541.56,540.82,541.5,2927.0
2021-04-20 15:50:00,541.23,541.56,540.45,540.71,15371.0,541.23,541.56,540.45,540.71,15371.0
2021-04-20 15:55:00,540.83,541.32,540.37,540.78,27464.0,540.83,541.32,540.37,540.78,27464.0
2021-04-21 09:30:00,545.16,545.16,541.05,542.2,21954.0,545.16,545.16,541.05,542.2,21954.0
2021-04-21 09:35:00,542.23,543.48,537.74,537.74,11614.0,542.23,543.48,537.74,537.74,11614.0
2021-04-21 09:40:00,537.29,540.21,537.13,539.58,11343.0,537.29,540.21,537.13,539.58,11343.0
2021-04-21 09:45:00,538.96,542.36,538.96,541.81,5315.0,538.96,542.36,538.96,541.81,5315.0
2021-04-21 09:50:00,542.36,543.76,541.1,543.57,31118.0,542.36,543.76,541.1,543.57,31118.0
2021-04-21 09:55:00,543.51,544.69,542.48,544.59,10823.0,543.51,544.69,542.48,544.59,10823.0
2021-04-21 10:00:00,544.47,545.61,544.05,545.1,5827.0,544.47,545.61,544.05,545.1,5827.0
2021-04-21 10:05:00,544.87,545.06,543.53,544.74,5887.0,544.87,545.06,543.53,544.74,5887.0
2021-04-21 10:10:00,544.61,546.58,544.6,545.84,32561.0,544.61,546.58,544.6,545.84,32561.0
2021-04-21 10:15:00,546.43,546.74,545.1,545.1,11211.0,546.43,546.74,545.1,545.1,11211.0
2021-04-21 10:20:00,545.1,545.83,543.76,545.27,13018.0,545.1,545.83,543.76,545.27,13018.0
2021-04-21 10:25:00,546.45,548.81,546.45,548.64,11316.0,546.45,548.81,546.45,548.64,11316.0
2021-04-21 10:30:00,548.74,549.07,547.57,548.12,8375.0,548.74,549.07,547.57,548.12,8375.0
2021-04-21 10:35:00,548.58,548.59,546.5,546.59,3308.0,548.58,548.59,546.5,546.59,3308.0
2021-04-21 10:40:00,546.78,546.8,545.68,546.61,3869.0,546.78,546.8,545.68,546.61,3869.0
2021-04-21 10:45:00,546.4,547.49,546.4,547.27,3776.0,546.4,547.49,546.4,547.27,3776.0
2021-04-21 10:50:00,546.91,547.17,544.99,546.07,2964.0,546.91,547.17,544.99,546.07,2964.0
2021-04-21 10:55:00,546.08,546.16,545.5,545.69,3928.0,546.08,546.16,545.5,545.69,3928.0
2021-04-21 11:00:00,545.54,546.51,545.21,545.21,5544.0,545.54,546.51,545.21,545.21,5544.0
2021-04-21 11:05:00,544.96,546.72,544.86,546.28,3701.0,544.96,546.72,544.86,546.28,3701.0
2021-04-21 11:10:00,546.28,547.43,545.6,547.36,5016.0,546.28,547.43,545.6,547.36,5016.0
2021-04-21 11:15:00,547.51,548.23,547.48,547.64,5786.0,547.51,548.23,547.48,547.64,5786.0
2021-04-21 11:20:00,547.62,548.29,547.32,547.79,13751.0,547.62,548.29,547.32,547.79,13751.0
2021-04-21 11:25:00,547.7,547.71,546.24,546.24,19589.0,547.7,547.71,546.24,546.24,19589.0
2021-04-21 11:30:00,545.91,547.87,545.87,547.87,5824.0,545.91,547.87,545.87,547.87,5824.0
2021-04-21 11:35:00,547.75,548.02,546.0,546.16,5451.0,547.75,548.02,546.0,546.16,5451.0
2021-04-21 11:40:00,546.37,546.88,546.25,546.25,18911.0,546.37,546.88,546.25,546.25,18911.0
2021-04-21 11:45:00,546.09,546.09,545.2,545.7,4296.0,546.09,546.09,545.2,545.7,4296.0
2021-04-21 11:50:00,545.6,545.86,545.14,545.86,3886.0,545.6,545.86,545.14,545.86,3886.0
2021-04-21 11:55:00,545.81,546.32,545.65,545.83,3306.0,545.81,546.32,545.65,545.83,3306.0
2021-04-21 12:00:00,545.64,546.49,545.46,546.28,3556.0,545.64,546.49,545.46,546.28,3556.0
2021-04-21 12:05:00,546.35,547.01,545.71,546.73,2742.0,546.35,547.01,545.71,546.73,2742.0
2021-04-21 12:10:00,546.58,546.62,546.15,546.62,1800.0,546.58,546.62,546.15,546.62,1800.0
2021-04-21 12:15:00,546.7,547.48,546.35,547.12,2495.0,546.7,547.48,546.35,547.12,2495.0
2021-04-21 12:20:00,547.12,547.45,546.78,547.27,2599.0,547.12,547.45,546.78,547.27,2599.0
2021-04-21 12:25:00,547.12,547.18,546.58,546.58,4042.0,547.12,547.18,546.58,546.58,4042.0
2021-04-21 12:30:00,546.55,546.56,545.17,545.45,6349.0,546.55,546.56,545.17,545.45,6349.0
2021-04-21 12:35:00,545.41,545.68,544.73,545.23,5868.0,545.41,545.68,544.73,545.23,5868.0
2021-04-21 12:40:00,545.49,545.81,544.8,544.93,3019.0,545.49,545.81,544.8,544.93,3019.0
2021-04-21 12:45:00,544.79,544.89,544.2,544.2,3955.0,544.79,544.89,544.2,544.2,3955.0
2021-04-21 12:50:00,544.41,544.7,544.3,544.42,4183.0,544.41,544.7,544.3,544.42,4183.0
2021-04-21 12:55:00,544.38,544.44,542.73,543.56,5915.0,544.38,544.44,542.73,543.56,5915.0
2021-04-21 13:00:00,543.83,543.94,543.1,543.63,3750.0,543.83,543.94,543.1,543.63,3750.0
2021-04-21 13:05:00,543.45,544.25,543.33,544.24,6188.0,543.45,544.25,543.33,544.24,6188.0
2021-04-21 13:10:00,544.21,544.79,544.07,544.31,3512.0,544.21,544.79,544.07,544.31,3512.0
2021-04-21 13:15:00,544.35,544.35,543.54,544.21,3076.0,544.35,544.35,543.54,544.21,3076.0
2021-04-21 13:20:00,544.83,545.16,544.62,544.97,1131.0,544.83,545.16,544.62,544.97,1131.0
2021-04-21 13:25:00,544.96,544.96,544.05,544.33,4096.0,544.96,544.96,544.05,544.33,4096.0
2021-04-21 13:30:00,544.46,545.0,544.46,544.97,2724.0,544.46,545.0,544.46,544.97,2724.0
2021-04-21 13:35:00,544.93,545.28,544.7,544.9,5692.0,544.93,545.28,544.7,544.9,5692.0
2021-04-21 13:40:00,544.8,544.8,543.43,543.68,2944.0,544.8,544.8,543.43,543.68,2944.0
2021-04-21 13:45:00,543.7,543.7,542.9,543.4,3731.0,543.7,543.7,542.9,543.4,3731.0
2021-04-21 13:50:00,543.37,543.5,542.46,543.35,5923.0,543.37,543.5,542.46,543.35,5923.0
2021-04-21 13:55:00,543.08,543.34,542.59,542.6,1800.0,543.08,543.34,542.59,542.6,1800.0
2021-04-21 14:00:00,542.71,543.15,541.69,542.79,5500.0,542.71,543.15,541.69,542.79,5500.0
2021-04-21 14:05:00,542.66,542.94,542.29,542.78,3350.0,542.66,542.94,542.29,542.78,3350.0
2021-04-21 14:10:00,542.81,542.96,542.4,542.4,3513.0,542.81,542.96,542.4,542.4,3513.0
2021-04-21 14:15:00,542.41,542.9,542.17,542.32,2954.0,542.41,542.9,542.17,542.32,2954.0
2021-04-21 14:20:00,542.01,542.16,541.33,541.33,4235.0,542.01,542.16,541.33,541.33,4235.0
2021-04-21 14:25:00,541.07,542.29,541.02,542.29,2400.0,541.07,542.29,541.02,542.29,2400.0
2021-04-21 14:30:00,542.39,543.31,542.39,543.31,4009.0,542.39,543.31,542.39,543.31,4009.0
2021-04-21 14:35:00,543.17,543.33,542.68,542.97,3623.0,543.17,543.33,542.68,542.97,3623.0
2021-04-21 14:40:00,542.62,542.76,542.15,542.3,1826.0,542.62,542.76,542.15,542.3,1826.0
2021-04-21 14:45:00,542.3,542.53,541.85,542.29,3828.0,542.3,542.53,541.85,542.29,3828.0
2021-04-21 14:50:00,542.35,542.62,542.2,542.57,2785.0,542.35,542.62,542.2,542.57,2785.0
2021-04-21 14:55:00,542.61,542.71,541.97,542.71,3810.0,542.61,542.71,541.97,542.71,3810.0
2021-04-21 15:00:00,542.85,543.44,542.35,542.35,5198.0,542.85,543.44,542.35,542.35,5198.0
2021-04-21 15:05:00,542.25,542.64,541.71,542.1,3477.0,542.25,542.64,541.71,542.1,3477.0
2021-04-21 15:10:00,542.2,542.57,542.12,542.12,3881.0,542.2,542.57,542.12,542.12,3881.0
2021-04-21 15:15:00,542.13,542.22,541.62,541.62,7316.0,542.13,542.22,541.62,541.62,7316.0
2021-04-21 15:20:00,541.72,542.16,541.43,542.15,5209.0,541.72,542.16,541.43,542.15,5209.0
2021-04-21 15:25:00,542.19,542.81,542.02,542.62,9909.0,542.19,542.81,542.02,542.62,9909.0
2021-04-21 15:30:00,542.77,543.43,542.77,543.35,10894.0,542.77,543.43,542.77,543.35,10894.0
2021-04-21 15:35:00,543.44,543.87,543.36,543.63,6211.0,543.44,543.87,543.36,543.63,6211.0
2021-04-21 15:40:00,543.54,544.67,543.54,544.59,9158.0,543.54,544.67,543.54,544.59,9158.0
2021-04-21 15:45:00,544.67,544.99,544.5,544.99,9385.0,544.67,544.99,544.5,544.99,9385.0
2021-04-21 15:50:00,545.0,545.64,544.82,545.64,22349.0,545.0,545.64,544.82,545.64,22349.0
2021-04-21 15:55:00,545.64,546.49,545.44,546.47,45961.0,545.64,546.49,545.44,546.47,45961.0
2021-04-22 09:30:00,547.0,552.56,546.55,552.56,29085.0,547.0,552.56,546.55,552.56,29085.0
2021-04-22 09:35:00,552.8,552.84,551.05,552.15,3500.0,552.8,552.84,551.05,552.15,3500.0
2021-04-22 09:40:00,552.08,552.21,547.33,547.33,3940.0,552.08,552.21,547.33,547.33,3940.0
2021-04-22 09:45:00,547.81,549.04,547.58,548.87,4514.0,547.81,549.04,547.58,548.87,4514.0
2021-04-22 09:50:00,548.47,550.44,548.27,549.82,13812.0,548.47,550.44,548.27,549.82,13812.0
2021-04-22 09:55:00,549.87,551.82,549.56,549.98,4141.0,549.87,551.82,549.56,549.98,4141.0
2021-04-22 10:00:00,550.04,551.8,549.51,549.92,4884.0,550.04,551.8,549.51,549.92,4884.0
2021-04-22 10:05:00,551.25,551.52,550.49,551.14,3131.0,551.25,551.52,550.49,551.14,3131.0
2021-04-22 10:10:00,551.17,552.13,550.48,552.13,4278.0,551.17,552.13,550.48,552.13,4278.0
2021-04-22 10:15:00,551.51,552.88,551.35,552.88,5196.0,551.51,552.88,551.35,552.88,5196.0
2021-04-22 10:20:00,553.15,554.16,552.86,553.9,12084.0,553.15,554.16,552.86,553.9,12084.0
2021-04-22 10:25:00,554.34,555.02,553.99,555.0,5462.0,554.34,555.02,553.99,555.0,5462.0
2021-04-22 10:30:00,555.12,558.0,555.12,557.57,17933.0,555.12,558.0,555.12,557.57,17933.0
2021-04-22 10:35:00,557.48,557.88,556.5,557.07,10229.0,557.48,557.88,556.5,557.07,10229.0
2021-04-22 10:40:00,557.15,557.5,556.59,556.59,10731.0,557.15,557.5,556.59,556.59,10731.0
2021-04-22 10:45:00,556.35,557.38,556.35,556.84,6352.0,556.35,557.38,556.35,556.84,6352.0
2021-04-22 10:50:00,556.8,556.9,556.19,556.28,2949.0,556.8,556.9,556.19,556.28,2949.0
2021-04-22 10:55:00,555.86,555.86,554.53,554.93,5374.0,555.86,555.86,554.53,554.93,5374.0
2021-04-22 11:00:00,555.15,555.74,554.09,554.43,11077.0,555.15,555.74,554.09,554.43,11077.0
2021-04-22 11:05:00,554.43,555.27,554.27,555.26,5522.0,554.43,555.27,554.27,555.26,5522.0
2021-04-22 11:10:00,555.2,555.38,553.91,554.23,2966.0,555.2,555.38,553.91,554.23,2966.0
2021-04-22 11:15:00,554.35,554.35,553.23,554.15,3504.0,554.35,554.35,553.23,554.15,3504.0
2021-04-22 11:20:00,554.21,555.47,554.08,555.11,7074.0,554.21,555.47,554.08,555.11,7074.0
2021-04-22 11:25:00,555.04,556.15,554.83,555.85,9568.0,555.04,556.15,554.83,555.85,9568.0
2021-04-22 11:30:00,555.85,556.77,555.1,556.4,10258.0,555.85,556.77,555.1,556.4,10258.0
2021-04-22 11:35:00,556.39,556.99,556.31,556.76,5529.0,556.39,556.99,556.31,556.76,5529.0
2021-04-22 11:40:00,556.32,557.02,556.0,556.43,3922.0,556.32,557.02,556.0,556.43,3922.0
2021-04-22 11:45:00,556.26,557.02,556.08,556.98,7812.0,556.26,557.02,556.08,556.98,7812.0
2021-04-22 11:50:00,556.98,557.85,556.2,556.28,8454.0,556.98,557.85,556.2,556.28,8454.0
2021-04-22 11:55:00,556.2,556.39,555.52,555.99,12241.0,556.2,556.39,555.52,555.99,12241.0
2021-04-22 12:00:00,555.85,555.91,555.27,555.73,5236.0,555.85,555.91,555.27,555.73,5236.0
2021-04-22 12:05:00,555.55,555.86,554.98,555.55,7349.0,555.55,555.86,554.98,555.55,7349.0
2021-04-22 12:10:00,555.46,556.01,555.43,555.94,5050.0,555.46,556.01,555.43,555.94,5050.0
2021-04-22 12:15:00,555.97,556.34,555.83,556.34,2133.0,555.97,556.34,555.83,556.34,2133.0
2021-04-22 12:20:00,556.4,556.97,556.36,556.96,3015.0,556.4,556.97,556.36,556.96,3015.0
2021-04-22 12:25:00,556.64,556.75,556.05,556.18,2565.0,556.64,556.75,556.05,556.18,2565.0
2021-04-22 12:30:00,556.48,557.25,556.05,556.05,1200.0,556.48,557.25,556.05,556.05,1200.0
2021-04-22 12:35:00,556.18,556.57,556.04,556.57,1607.0,556.18,556.57,556.04,556.57,1607.0
2021-04-22 12:40:00,556.1,556.1,555.33,555.44,600.0,556.1,556.1,555.33,555.44,600.0
2021-04-22 12:45:00,555.66,555.91,555.45,555.58,3300.0,555.66,555.91,555.45,555.58,3300.0
2021-04-22 12:50:00,555.58,555.75,555.19,555.48,2663.0,555.58,555.75,555.19,555.48,2663.0
2021-04-22 12:55:00,555.48,555.73,555.04,555.04,5451.0,555.48,555.73,555.04,555.04,5451.0
2021-04-22 13:00:00,554.91,555.12,554.56,554.57,3409.0,554.91,555.12,554.56,554.57,3409.0
2021-04-22 13:05:00,554.71,554.71,551.79,553.05,5594.0,554.71,554.71,551.79,553.05,5594.0
2021-04-22 13:10:00,552.89,552.89,550.15,551.44,5050.0,552.89,552.89,550.15,551.44,5050.0
2021-04-22 13:15:00,551.38,551.8,549.27,549.56,4058.0,551.38,551.8,549.27,549.56,4058.0
2021-04-22 13:20:00,548.85,550.72,548.85,550.49,4820.0,548.85,550.72,548.85,550.49,4820.0
2021-04-22 13:25:00,550.62,552.13,549.96,551.8,4112.0,550.62,552.13,549.96,551.8,4112.0
2021-04-22 13:30:00,552.14,552.15,550.41,551.27,2513.0,552.14,552.15,550.41,551.27,2513.0
2021-04-22 13:35:00,550.97,550.97,550.17,550.22,1251.0,550.97,550.97,550.17,550.22,1251.0
2021-04-22 13:40:00,550.21,550.21,547.8,547.8,2119.0,550.21,550.21,547.8,547.8,2119.0
2021-04-22 13:45:00,547.94,549.08,547.61,547.71,5116.0,547.94,549.08,547.61,547.71,5116.0
2021-04-22 13:50:00,547.6,547.94,545.16,545.16,5596.0,547.6,547.94,545.16,545.16,5596.0
2021-04-22 13:55:00,545.81,546.07,544.1,544.96,4200.0,545.81,546.07,544.1,544.96,4200.0
2021-04-22 14:00:00,545.33,545.95,543.85,544.58,8244.0,545.33,545.95,543.85,544.58,8244.0
2021-04-22 14:05:00,544.74,546.71,544.48,546.71,5614.0,544.74,546.71,544.48,546.71,5614.0
2021-04-22 14:10:00,545.91,546.82,545.82,546.75,2235.0,545.91,546.82,545.82,546.75,2235.0
2021-04-22 14:15:00,546.94,548.12,546.79,547.45,3404.0,546.94,548.12,546.79,547.45,3404.0
2021-04-22 14:20:00,547.79,547.79,546.94,547.16,1663.0,547.79,547.79,546.94,547.16,1663.0
2021-04-22 14:25:00,547.33,549.16,547.33,549.16,1895.0,547.33,549.16,547.33,549.16,1895.0
2021-04-22 14:30:00,549.38,549.6,549.06,549.26,2000.0,549.38,549.6,549.06,549.26,2000.0
2021-04-22 14:35:00,548.97,549.88,548.86,549.88,2415.0,548.97,549.88,548.86,549.88,2415.0
2021-04-22 14:40:00,549.88,550.11,549.59,550.0,3050.0,549.88,550.11,549.59,550.0,3050.0
2021-04-22 14:45:00,550.04,550.04,547.75,547.75,38983.0,550.04,550.04,547.75,547.75,38983.0
2021-04-22 14:50:00,548.19,548.21,546.69,547.44,5215.0,548.19,548.21,546.69,547.44,5215.0
2021-04-22 14:55:00,547.58,548.11,547.1,547.54,4981.0,547.58,548.11,547.1,547.54,4981.0
2021-04-22 15:00:00,547.57,548.6,547.56,548.6,2860.0,547.57,548.6,547.56,548.6,2860.0
2021-04-22 15:05:00,548.36,548.36,545.76,545.82,12708.0,548.36,548.36,545.76,545.82,12708.0
2021-04-22 15:10:00,546.23,547.15,545.93,546.5,3533.0,546.23,547.15,545.93,546.5,3533.0
2021-04-22 15:15:00,546.72,546.84,546.05,546.77,2505.0,546.72,546.84,546.05,546.77,2505.0
2021-04-22 15:20:00,546.59,546.9,545.7,545.7,1901.0,546.59,546.9,545.7,545.7,1901.0
2021-04-22 15:25:00,545.77,546.44,545.71,546.22,4152.0,545.77,546.44,545.71,546.22,4152.0
2021-04-22 15:30:00,546.34,547.84,546.34,547.57,13760.0,546.34,547.84,546.34,547.57,13760.0
2021-04-22 15:35:00,547.4,547.7,546.53,547.12,4525.0,547.4,547.7,546.53,547.12,4525.0
2021-04-22 15:40:00,547.1,547.59,546.32,546.72,4637.0,547.1,547.59,546.32,546.72,4637.0
2021-04-22 15:45:00,547.09,548.58,546.49,546.82,5347.0,547.09,548.58,546.49,546.82,5347.0
2021-04-22 15:50:00,546.6,548.46,546.6,547.68,10840.0,546.6,548.46,546.6,547.68,10840.0
2021-04-22 15:55:00,547.82,548.49,547.25,548.48,24386.0,547.82,548.49,547.25,548.48,24386.0
2021-04-23 09:30:00,553.28,555.89,552.27,554.0,26225.0,553.28,555.89,552.27,554.0,26225.0
2021-04-23 09:35:00,554.09,554.86,553.3,554.27,6852.0,554.09,554.86,553.3,554.27,6852.0
2021-04-23 09:40:00,554.93,555.18,552.52,553.42,4347.0,554.93,555.18,552.52,553.42,4347.0
2021-04-23 09:45:00,553.19,553.19,551.45,552.52,3803.0,553.19,553.19,551.45,552.52,3803.0
2021-04-23 09:50:00,552.15,553.08,552.12,553.08,5704.0,552.15,553.08,552.12,553.08,5704.0
2021-04-23 09:55:00,553.12,553.57,552.36,552.52,8093.0,553.12,553.57,552.36,552.52,8093.0
2021-04-23 10:00:00,552.47,553.41,552.19,553.41,3484.0,552.47,553.41,552.19,553.41,3484.0
2021-04-23 10:05:00,553.3,554.58,553.29,554.05,3196.0,553.3,554.58,553.29,554.05,3196.0
2021-04-23 10:10:00,554.05,554.23,553.35,554.0,7119.0,554.05,554.23,553.35,554.0,7119.0
2021-04-23 10:15:00,554.1,554.2,553.27,553.45,3058.0,554.1,554.2,553.27,553.45,3058.0
2021-04-23 10:20:00,553.52,554.0,552.63,552.63,9367.0,553.52,554.0,552.63,552.63,9367.0
2021-04-23 10:25:00,552.61,552.61,551.94,551.96,2477.0,552.61,552.61,551.94,551.96,2477.0
2021-04-23 10:30:00,552.18,552.32,550.39,551.9,6609.0,552.18,552.32,550.39,551.9,6609.0
2021-04-23 10:35:00,551.68,551.68,550.45,551.13,6831.0,551.68,551.68,550.45,551.13,6831.0
2021-04-23 10:40:00,550.85,551.23,549.48,549.48,4289.0,550.85,551.23,549.48,549.48,4289.0
2021-04-23 10:45:00,549.5,550.8,549.48,550.15,3054.0,549.5,550.8,549.48,550.15,3054.0
2021-04-23 10:50:00,549.85,550.51,549.53,549.54,3608.0,549.85,550.51,549.53,549.54,3608.0
2021-04-23 10:55:00,549.84,550.16,549.33,549.58,7510.0,549.84,550.16,549.33,549.58,7510.0
2021-04-23 11:00:00,549.58,550.42,549.58,550.2,2413.0,549.58,550.42,549.58,550.2,2413.0
2021-04-23 11:05:00,550.49,550.49,550.0,550.0,4275.0,550.49,550.49,550.0,550.0,4275.0
2021-04-23 11:10:00,550.0,550.9,550.0,550.72,4298.0,550.0,550.9,550.0,550.72,4298.0
2021-04-23 11:15:00,550.93,552.19,550.92,552.12,2271.0,550.93,552.19,550.92,552.12,2271.0
2021-04-23 11:20:00,552.12,553.14,551.86,553.14,4942.0,552.12,553.14,551.86,553.14,4942.0
2021-04-23 11:25:00,552.89,553.33,551.9,552.08,4512.0,552.89,553.33,551.9,552.08,4512.0
2021-04-23 11:30:00,552.09,553.66,552.08,553.02,12082.0,552.09,553.66,552.08,553.02,12082.0
2021-04-23 11:35:00,553.33,553.43,552.94,553.3,1900.0,553.33,553.43,552.94,553.3,1900.0
2021-04-23 11:40:00,553.26,553.51,552.97,553.25,1930.0,553.26,553.51,552.97,553.25,1930.0
2021-04-23 11:45:00,553.25,554.46,553.24,554.32,1679.0,553.25,554.46,553.24,554.32,1679.0
2021-04-23 11:50:00,553.98,554.24,553.35,553.95,8157.0,553.98,554.24,553.35,553.95,8157.0
2021-04-23 11:55:00,553.84,553.95,553.0,553.0,1576.0,553.84,553.95,553.0,553.0,1576.0
2021-04-23 12:00:00,553.34,553.44,552.88,553.04,1279.0,553.34,553.44,552.88,553.04,1279.0
2021-04-23 12:05:00,552.98,553.56,552.98,553.56,800.0,552.98,553.56,552.98,553.56,800.0
2021-04-23 12:10:00,553.5,553.9,553.18,553.9,2500.0,553.5,553.9,553.18,553.9,2500.0
2021-04-23 12:15:00,553.54,553.54,553.09,553.12,950.0,553.54,553.54,553.09,553.12,950.0
2021-04-23 12:20:00,553.02,553.14,552.55,552.97,3146.0,553.02,553.14,552.55,552.97,3146.0
2021-04-23 12:25:00,552.74,552.74,552.39,552.67,2054.0,552.74,552.74,552.39,552.67,2054.0
2021-04-23 12:30:00,552.47,552.81,552.23,552.7,2100.0,552.47,552.81,552.23,552.7,2100.0
2021-04-23 12:35:00,552.59,552.7,552.32,552.51,2530.0,552.59,552.7,552.32,552.51,2530.0
2021-04-23 12:40:00,552.79,554.0,552.79,554.0,2893.0,552.79,554.0,552.79,554.0,2893.0
2021-04-23 12:45:00,554.0,554.67,553.87,554.67,2476.0,554.0,554.67,553.87,554.67,2476.0
2021-04-23 12:50:00,554.41,554.76,554.22,554.63,3981.0,554.41,554.76,554.22,554.63,3981.0
2021-04-23 12:55:00,554.44,554.57,554.27,554.36,3399.0,554.44,554.57,554.27,554.36,3399.0
2021-04-23 13:00:00,554.39,554.68,554.3,554.43,2800.0,554.39,554.68,554.3,554.43,2800.0
2021-04-23 13:05:00,554.48,554.66,554.24,554.52,3097.0,554.48,554.66,554.24,554.52,3097.0
2021-04-23 13:10:00,554.52,554.82,554.33,554.69,4391.0,554.52,554.82,554.33,554.69,4391.0
2021-04-23 13:15:00,554.9,554.9,554.49,554.62,3857.0,554.9,554.9,554.49,554.62,3857.0
2021-04-23 13:20:00,554.68,554.85,554.36,554.74,2501.0,554.68,554.85,554.36,554.74,2501.0
2021-04-23 13:25:00,554.8,554.92,554.36,554.82,1922.0,554.8,554.92,554.36,554.82,1922.0
2021-04-23 13:30:00,555.0,555.5,554.9,555.5,3068.0,555.0,555.5,554.9,555.5,3068.0
2021-04-23 13:35:00,555.41,555.56,554.68,554.68,2742.0,555.41,555.56,554.68,554.68,2742.0
2021-04-23 13:40:00,554.75,554.99,554.44,554.45,4197.0,554.75,554.99,554.44,554.45,4197.0
2021-04-23 13:45:00,554.28,554.9,554.28,554.63,3415.0,554.28,554.9,554.28,554.63,3415.0
2021-04-23 13:50:00,554.73,554.84,554.63,554.82,1000.0,554.73,554.84,554.63,554.82,1000.0
2021-04-23 13:55:00,554.82,554.97,554.6,554.61,1200.0,554.82,554.97,554.6,554.61,1200.0
2021-04-23 14:00:00,554.58,554.87,554.15,554.87,3187.0,554.58,554.87,554.15,554.87,3187.0
2021-04-23 14:05:00,554.86,554.86,554.37,554.37,1639.0,554.86,554.86,554.37,554.37,1639.0
2021-04-23 14:10:00,554.38,554.49,553.98,554.34,1371.0,554.38,554.49,553.98,554.34,1371.0
2021-04-23 14:15:00,554.19,554.19,553.21,553.21,2567.0,554.19,554.19,553.21,553.21,2567.0
2021-04-23 14:20:00,553.42,554.41,553.33,554.39,5967.0,553.42,554.41,553.33,554.39,5967.0
2021-04-23 14:25:00,554.03,554.25,553.71,554.04,4314.0,554.03,554.25,553.71,554.04,4314.0
2021-04-23 14:30:00,554.61,554.61,553.86,553.93,1605.0,554.61,554.61,553.86,553.93,1605.0
2021-04-23 14:35:00,553.93,554.47,553.66,554.26,1321.0,553.93,554.47,553.66,554.26,1321.0
2021-04-23 14:40:00,554.25,554.26,553.33,553.52,2656.0,554.25,554.26,553.33,553.52,2656.0
2021-04-23 14:45:00,553.42,553.64,553.21,553.21,2608.0,553.42,553.64,553.21,553.21,2608.0
2021-04-23 14:50:00,553.71,554.35,553.71,554.22,2078.0,553.71,554.35,553.71,554.22,2078.0
2021-04-23 14:55:00,554.47,554.6,554.11,554.11,1721.0,554.47,554.6,554.11,554.11,1721.0
2021-04-23 15:00:00,554.23,554.23,553.3,553.65,1598.0,554.23,554.23,553.3,553.65,1598.0
2021-04-23 15:05:00,553.8,553.93,553.55,553.55,820.0,553.8,553.93,553.55,553.55,820.0
2021-04-23 15:10:00,553.36,553.95,553.36,553.89,2138.0,553.36,553.95,553.36,553.89,2138.0
2021-04-23 15:15:00,554.07,554.38,553.94,554.15,1300.0,554.07,554.38,553.94,554.15,1300.0
2021-04-23 15:20:00,554.14,554.81,554.13,554.26,3868.0,554.14,554.81,554.13,554.26,3868.0
2021-04-23 15:25:00,554.38,555.0,554.38,554.82,5276.0,554.38,555.0,554.38,554.82,5276.0
2021-04-23 15:30:00,554.65,554.89,554.62,554.85,5106.0,554.65,554.89,554.62,554.85,5106.0
2021-04-23 15:35:00,554.97,555.12,554.63,554.63,6405.0,554.97,555.12,554.63,554.63,6405.0
2021-04-23 15:40:00,554.72,554.77,553.43,553.43,8838.0,554.72,554.77,553.43,553.43,8838.0
2021-04-23 15:45:00,553.34,553.35,552.12,552.53,18536.0,553.34,553.35,552.12,552.53,18536.0
2021-04-23 15:50:00,552.45,553.07,552.32,552.59,28371.0,552.45,553.07,552.32,552.59,28371.0
2021-04-23 15:55:00,552.73,552.94,551.9,552.68,56640.0,552.73,552.94,551.9,552.68,56640.0
2021-04-26 09:30:00,554.0,554.58,552.82,554.57,20031.0,554.0,554.58,552.82,554.57,20031.0
2021-04-26 09:35:00,553.63,553.92,551.35,552.04,6584.0,553.63,553.92,551.35,552.04,6584.0
2021-04-26 09:40:00,552.57,554.22,552.08,552.48,7442.0,552.57,554.22,552.08,552.48,7442.0
2021-04-26 09:45:00,552.1,552.1,549.91,550.47,3860.0,552.1,552.1,549.91,550.47,3860.0
2021-04-26 09:50:00,550.37,551.13,549.35,549.85,7307.0,550.37,551.13,549.35,549.85,7307.0
2021-04-26 09:55:00,550.1,551.34,550.1,551.26,8084.0,550.1,551.34,550.1,551.26,8084.0
2021-04-26 10:00:00,551.05,552.05,550.88,551.23,4483.0,551.05,552.05,550.88,551.23,4483.0
2021-04-26 10:05:00,550.86,551.69,550.56,551.67,2824.0,550.86,551.69,550.56,551.67,2824.0
2021-04-26 10:10:00,551.2,551.2,550.1,550.45,4299.0,551.2,551.2,550.1,550.45,4299.0
2021-04-26 10:15:00,550.12,552.88,549.25,550.97,7500.0,550.12,552.88,549.25,550.97,7500.0
2021-04-26 10:20:00,551.34,552.4,551.34,552.4,2221.0,551.34,552.4,551.34,552.4,2221.0
2021-04-26 10:25:00,552.11,552.94,552.07,552.73,4459.0,552.11,552.94,552.07,552.73,4459.0
2021-04-26 10:30:00,552.8,553.67,552.34,553.35,4387.0,552.8,553.67,552.34,553.35,4387.0
2021-04-26 10:35:00,553.32,553.78,552.77,553.6,4616.0,553.32,553.78,552.77,553.6,4616.0
2021-04-26 10:40:00,553.78,555.39,553.78,554.82,8155.0,553.78,555.39,553.78,554.82,8155.0
2021-04-26 10:45:00,555.0,556.03,554.75,555.83,10256.0,555.0,556.03,554.75,555.83,10256.0
2021-04-26 10:50:00,556.94,556.94,555.76,556.04,3195.0,556.94,556.94,555.76,556.04,3195.0
2021-04-26 10:55:00,555.87,556.17,555.27,555.27,4670.0,555.87,556.17,555.27,555.27,4670.0
2021-04-26 11:00:00,554.88,555.65,554.88,555.5,1907.0,554.88,555.65,554.88,555.5,1907.0
2021-04-26 11:05:00,555.52,555.62,554.48,554.74,6610.0,555.52,555.62,554.48,554.74,6610.0
2021-04-26 11:10:00,554.74,556.06,554.74,555.83,3921.0,554.74,556.06,554.74,555.83,3921.0
2021-04-26 11:15:00,556.29,556.3,556.02,556.05,900.0,556.29,556.3,556.02,556.05,900.0
2021-04-26 11:20:00,556.24,556.36,555.85,556.22,3174.0,556.24,556.36,555.85,556.22,3174.0
2021-04-26 11:25:00,556.27,556.51,555.95,556.15,2396.0,556.27,556.51,555.95,556.15,2396.0
2021-04-26 11:30:00,556.61,556.61,556.06,556.35,1355.0,556.61,556.61,556.06,556.35,1355.0
2021-04-26 11:35:00,556.49,556.67,556.49,556.6,1910.0,556.49,556.67,556.49,556.6,1910.0
2021-04-26 11:40:00,556.75,556.75,556.38,556.38,427.0,556.75,556.75,556.38,556.38,427.0
2021-04-26 11:45:00,555.93,556.29,555.8,555.96,3229.0,555.93,556.29,555.8,555.96,3229.0
2021-04-26 11:50:00,555.74,556.03,555.38,555.69,2372.0,555.74,556.03,555.38,555.69,2372.0
2021-04-26 11:55:00,555.49,556.09,555.49,556.09,1419.0,555.49,556.09,555.49,556.09,1419.0
2021-04-26 12:00:00,556.33,556.36,556.0,556.36,2684.0,556.33,556.36,556.0,556.36,2684.0
2021-04-26 12:05:00,556.18,556.73,556.18,556.18,5131.0,556.18,556.73,556.18,556.18,5131.0
2021-04-26 12:10:00,556.24,556.5,555.88,555.92,4921.0,556.24,556.5,555.88,555.92,4921.0
2021-04-26 12:15:00,555.86,556.91,555.86,556.91,1700.0,555.86,556.91,555.86,556.91,1700.0
2021-04-26 12:20:00,557.0,557.51,556.92,557.51,3649.0,557.0,557.51,556.92,557.51,3649.0
2021-04-26 12:25:00,557.5,557.5,556.59,556.76,3001.0,557.5,557.5,556.59,556.76,3001.0
2021-04-26 12:30:00,556.82,557.13,556.42,556.96,1638.0,556.82,557.13,556.42,556.96,1638.0
2021-04-26 12:35:00,557.15,557.59,557.15,557.53,1300.0,557.15,557.59,557.15,557.53,1300.0
2021-04-26 12:40:00,557.37,557.38,556.92,556.92,1966.0,557.37,557.38,556.92,556.92,1966.0
2021-04-26 12:45:00,556.99,557.09,556.72,556.88,1618.0,556.99,557.09,556.72,556.88,1618.0
2021-04-26 12:50:00,556.74,557.2,556.7,557.2,1844.0,556.74,557.2,556.7,557.2,1844.0
2021-04-26 12:55:00,557.2,557.56,557.11,557.21,5032.0,557.2,557.56,557.11,557.21,5032.0
2021-04-26 13:00:00,557.09,557.68,557.09,557.56,601.0,557.09,557.68,557.09,557.56,601.0
2021-04-26 13:05:00,557.58,557.58,557.1,557.1,600.0,557.58,557.58,557.1,557.1,600.0
2021-04-26 13:10:00,557.45,557.71,557.41,557.42,1700.0,557.45,557.71,557.41,557.42,1700.0
2021-04-26 13:15:00,557.38,557.46,556.72,556.72,4359.0,557.38,557.46,556.72,556.72,4359.0
2021-04-26 13:20:00,556.67,557.18,556.66,557.18,918.0,556.67,557.18,556.66,557.18,918.0
2021-04-26 13:25:00,557.36,557.73,557.36,557.73,1700.0,557.36,557.73,557.36,557.73,1700.0
2021-04-26 13:30:00,557.94,557.94,557.14,557.14,3100.0,557.94,557.94,557.14,557.14,3100.0
2021-04-26 13:35:00,557.21,557.3,556.75,557.06,10314.0,557.21,557.3,556.75,557.06,10314.0
2021-04-26 13:40:00,556.98,557.88,556.97,557.67,2530.0,556.98,557.88,556.97,557.67,2530.0
2021-04-26 13:45:00,557.61,558.01,557.61,557.96,2592.0,557.61,558.01,557.61,557.96,2592.0
2021-04-26 13:50:00,558.0,558.16,557.85,558.16,2400.0,558.0,558.16,557.85,558.16,2400.0
2021-04-26 13:55:00,558.0,558.05,557.78,557.79,1664.0,558.0,558.05,557.78,557.79,1664.0
2021-04-26 14:00:00,557.72,558.47,557.72,558.17,1110.0,557.72,558.47,557.72,558.17,1110.0
2021-04-26 14:05:00,558.4,558.52,558.17,558.52,1531.0,558.4,558.52,558.17,558.52,1531.0
2021-04-26 14:10:00,558.39,558.53,558.28,558.36,1709.0,558.39,558.53,558.28,558.36,1709.0
2021-04-26 14:15:00,558.31,558.48,558.11,558.29,2169.0,558.31,558.48,558.11,558.29,2169.0
2021-04-26 14:20:00,558.36,558.73,558.26,558.73,3236.0,558.36,558.73,558.26,558.73,3236.0
2021-04-26 14:25:00,558.59,558.59,558.21,558.32,1200.0,558.59,558.59,558.21,558.32,1200.0
2021-04-26 14:30:00,558.43,558.57,558.04,558.14,2324.0,558.43,558.57,558.04,558.14,2324.0
2021-04-26 14:35:00,558.05,558.34,557.7,558.01,2694.0,558.05,558.34,557.7,558.01,2694.0
2021-04-26 14:40:00,557.77,558.32,557.77,558.32,1784.0,557.77,558.32,557.77,558.32,1784.0
2021-04-26 14:45:00,558.49,558.85,558.3,558.3,1906.0,558.49,558.85,558.3,558.3,1906.0
2021-04-26 14:50:00,558.28,558.53,558.0,558.27,2314.0,558.28,558.53,558.0,558.27,2314.0
2021-04-26 14:55:00,558.14,558.5,558.1,558.42,2124.0,558.14,558.5,558.1,558.42,2124.0
2021-04-26 15:00:00,558.44,558.56,558.05,558.56,3279.0,558.44,558.56,558.05,558.56,3279.0
2021-04-26 15:05:00,558.55,558.56,558.18,558.31,1900.0,558.55,558.56,558.18,558.31,1900.0
2021-04-26 15:10:00,558.41,558.58,558.25,558.25,1913.0,558.41,558.58,558.25,558.25,1913.0
2021-04-26 15:15:00,558.4,558.66,558.4,558.54,1600.0,558.4,558.66,558.4,558.54,1600.0
2021-04-26 15:20:00,558.5,558.78,558.04,558.19,3029.0,558.5,558.78,558.04,558.19,3029.0
2021-04-26 15:25:00,558.06,558.11,557.17,557.17,5153.0,558.06,558.11,557.17,557.17,5153.0
2021-04-26 15:30:00,557.02,557.77,556.99,557.3,3396.0,557.02,557.77,556.99,557.3,3396.0
2021-04-26 15:35:00,557.75,558.16,557.49,557.97,2628.0,557.75,558.16,557.49,557.97,2628.0
2021-04-26 15:40:00,558.13,558.52,557.65,558.27,10859.0,558.13,558.52,557.65,558.27,10859.0
2021-04-26 15:45:00,558.46,558.72,558.17,558.42,7429.0,558.46,558.72,558.17,558.42,7429.0
2021-04-26 15:50:00,558.48,559.25,558.37,559.13,15631.0,558.48,559.25,558.37,559.13,15631.0
2021-04-26 15:55:00,559.02,559.39,558.83,559.03,26463.0,559.02,559.39,558.83,559.03,26463.0
2021-04-27 09:30:00,557.95,561.8,557.28,559.63,32270.0,557.95,561.8,557.28,559.63,32270.0
2021-04-27 09:35:00,559.61,560.8,557.53,557.53,5459.0,559.61,560.8,557.53,557.53,5459.0
2021-04-27 09:40:00,557.81,558.53,556.38,557.25,4835.0,557.81,558.53,556.38,557.25,4835.0
2021-04-27 09:45:00,556.73,557.55,556.28,556.88,10053.0,556.73,557.55,556.28,556.88,10053.0
2021-04-27 09:50:00,556.09,556.75,553.59,554.22,18264.0,556.09,556.75,553.59,554.22,18264.0
2021-04-27 09:55:00,554.27,556.71,554.05,556.32,6432.0,554.27,556.71,554.05,556.32,6432.0
2021-04-27 10:00:00,555.53,555.53,554.18,555.06,4420.0,555.53,555.53,554.18,555.06,4420.0
2021-04-27 10:05:00,554.7,556.33,554.55,555.51,9105.0,554.7,556.33,554.55,555.51,9105.0
2021-04-27 10:10:00,555.4,555.75,554.63,554.95,6929.0,555.4,555.75,554.63,554.95,6929.0
2021-04-27 10:15:00,554.54,555.05,553.95,555.05,5727.0,554.54,555.05,553.95,555.05,5727.0
2021-04-27 10:20:00,554.95,556.58,554.95,556.29,4953.0,554.95,556.58,554.95,556.29,4953.0
2021-04-27 10:25:00,556.52,558.0,556.11,558.0,4278.0,556.52,558.0,556.11,558.0,4278.0
2021-04-27 10:30:00,558.04,558.56,557.81,558.06,5363.0,558.04,558.56,557.81,558.06,5363.0
2021-04-27 10:35:00,557.99,557.99,556.47,556.55,2718.0,557.99,557.99,556.47,556.55,2718.0
2021-04-27 10:40:00,556.45,556.9,555.73,556.15,18684.0,556.45,556.9,555.73,556.15,18684.0
2021-04-27 10:45:00,556.73,558.22,556.4,558.22,3764.0,556.73,558.22,556.4,558.22,3764.0
2021-04-27 10:50:00,558.31,558.31,557.38,557.94,3487.0,558.31,558.31,557.38,557.94,3487.0
2021-04-27 10:55:00,558.2,559.0,558.2,558.85,2370.0,558.2,559.0,558.2,558.85,2370.0
2021-04-27 11:00:00,558.93,559.15,558.05,558.05,2121.0,558.93,559.15,558.05,558.05,2121.0
2021-04-27 11:05:00,558.0,559.18,557.85,559.08,3612.0,558.0,559.18,557.85,559.08,3612.0
2021-04-27 11:10:00,559.25,560.46,559.25,559.98,6210.0,559.25,560.46,559.25,559.98,6210.0
2021-04-27 11:15:00,559.92,560.43,559.5,559.59,8053.0,559.92,560.43,559.5,559.59,8053.0
2021-04-27 11:20:00,559.69,560.37,559.52,560.02,3137.0,559.69,560.37,559.52,560.02,3137.0
2021-04-27 11:25:00,559.82,560.92,559.48,560.13,8600.0,559.82,560.92,559.48,560.13,8600.0
2021-04-27 11:30:00,560.06,560.21,559.3,560.21,3500.0,560.06,560.21,559.3,560.21,3500.0
2021-04-27 11:35:00,559.94,559.94,559.24,559.77,2900.0,559.94,559.94,559.24,559.77,2900.0
2021-04-27 11:40:00,559.57,560.19,559.23,560.19,7345.0,559.57,560.19,559.23,560.19,7345.0
2021-04-27 11:45:00,560.22,560.72,559.01,559.01,4887.0,560.22,560.72,559.01,559.01,4887.0
2021-04-27 11:50:00,559.07,560.96,559.07,560.37,2110.0,559.07,560.96,559.07,560.37,2110.0
2021-04-27 11:55:00,560.45,560.66,560.09,560.25,4447.0,560.45,560.66,560.09,560.25,4447.0
2021-04-27 12:00:00,560.27,560.81,560.22,560.7,3305.0,560.27,560.81,560.22,560.7,3305.0
2021-04-27 12:05:00,560.99,561.42,560.59,560.72,4201.0,560.99,561.42,560.59,560.72,4201.0
2021-04-27 12:10:00,560.56,561.09,560.45,561.07,2341.0,560.56,561.09,560.45,561.07,2341.0
2021-04-27 12:15:00,561.17,562.4,561.07,562.15,4896.0,561.17,562.4,561.07,562.15,4896.0
2021-04-27 12:20:00,562.21,562.53,561.58,561.59,3819.0,562.21,562.53,561.58,561.59,3819.0
2021-04-27 12:25:00,561.68,561.95,561.52,561.65,2028.0,561.68,561.95,561.52,561.65,2028.0
2021-04-27 12:30:00,561.43,562.46,561.43,562.14,2872.0,561.43,562.46,561.43,562.14,2872.0
2021-04-27 12:35:00,562.2,562.34,561.91,562.34,2258.0,562.2,562.34,561.91,562.34,2258.0
2021-04-27 12:40:00,562.29,563.3,562.2,563.3,10823.0,562.29,563.3,562.2,563.3,10823.0
2021-04-27 12:45:00,563.32,563.53,563.08,563.37,3500.0,563.32,563.53,563.08,563.37,3500.0
2021-04-27 12:50:00,563.45,564.08,563.25,563.4,7750.0,563.45,564.08,563.25,563.4,7750.0
2021-04-27 12:55:00,563.43,563.83,563.31,563.69,4837.0,563.43,563.83,563.31,563.69,4837.0
2021-04-27 13:00:00,563.75,564.28,563.64,563.98,2490.0,563.75,564.28,563.64,563.98,2490.0
2021-04-27 13:05:00,563.93,563.99,563.38,563.78,2685.0,563.93,563.99,563.38,563.78,2685.0
2021-04-27 13:10:00,563.5,564.22,563.41,564.22,4633.0,563.5,564.22,563.41,564.22,4633.0
2021-04-27 13:15:00,564.36,564.37,563.81,564.04,3812.0,564.36,564.37,563.81,564.04,3812.0
2021-04-27 13:20:00,564.12,564.64,564.01,564.32,3931.0,564.12,564.64,564.01,564.32,3931.0
2021-04-27 13:25:00,564.52,564.72,563.49,563.68,9829.0,564.52,564.72,563.49,563.68,9829.0
2021-04-27 13:30:00,563.79,564.39,563.72,564.13,6997.0,563.79,564.39,563.72,564.13,6997.0
2021-04-27 13:35:00,564.23,564.34,564.06,564.2,1880.0,564.23,564.34,564.06,564.2,1880.0
2021-04-27 13:40:00,564.06,564.42,563.91,564.34,4453.0,564.06,564.42,563.91,564.34,4453.0
2021-04-27 13:45:00,564.26,564.52,563.63,564.52,7416.0,564.26,564.52,563.63,564.52,7416.0
2021-04-27 13:50:00,564.52,564.76,564.01,564.01,2676.0,564.52,564.76,564.01,564.01,2676.0
2021-04-27 13:55:00,564.3,564.43,563.68,564.06,4096.0,564.3,564.43,563.68,564.06,4096.0
2021-04-27 14:00:00,564.16,564.16,563.19,563.83,7984.0,564.16,564.16,563.19,563.83,7984.0
2021-04-27 14:05:00,564.05,564.26,563.6,563.97,2587.0,564.05,564.26,563.6,563.97,2587.0
2021-04-27 14:10:00,564.07,564.69,563.96,564.5,3615.0,564.07,564.69,563.96,564.5,3615.0
2021-04-27 14:15:00,564.59,565.0,564.43,564.43,2372.0,564.59,565.0,564.43,564.43,2372.0
2021-04-27 14:20:00,564.48,564.49,563.64,564.21,3502.0,564.48,564.49,563.64,564.21,3502.0
2021-04-27 14:25:00,564.21,564.89,564.21,564.49,4851.0,564.21,564.89,564.21,564.49,4851.0
2021-04-27 14:30:00,564.2,564.64,564.09,564.63,2525.0,564.2,564.64,564.09,564.63,2525.0
2021-04-27 14:35:00,564.46,565.29,564.41,565.22,5782.0,564.46,565.29,564.41,565.22,5782.0
2021-04-27 14:40:00,565.08,565.08,564.38,564.6,7134.0,565.08,565.08,564.38,564.6,7134.0
2021-04-27 14:45:00,564.71,564.71,563.88,564.19,2484.0,564.71,564.71,563.88,564.19,2484.0
2021-04-27 14:50:00,564.19,564.24,563.84,563.97,5157.0,564.19,564.24,563.84,563.97,5157.0
2021-04-27 14:55:00,564.12,564.55,563.7,564.11,6134.0,564.12,564.55,563.7,564.11,6134.0
2021-04-27 15:00:00,563.92,564.26,563.51,564.08,6009.0,563.92,564.26,563.51,564.08,6009.0
2021-04-27 15:05:00,564.08,564.22,562.99,562.99,8290.0,564.08,564.22,562.99,562.99,8290.0
2021-04-27 15:10:00,563.24,563.24,562.53,562.91,4157.0,563.24,563.24,562.53,562.91,4157.0
2021-04-27 15:15:00,563.05,563.31,562.62,563.31,5064.0,563.05,563.31,562.62,563.31,5064.0
2021-04-27 15:20:00,563.2,563.96,563.01,563.7,5353.0,563.2,563.96,563.01,563.7,5353.0
2021-04-27 15:25:00,563.89,564.25,563.22,563.31,6356.0,563.89,564.25,563.22,563.31,6356.0
2021-04-27 15:30:00,563.31,563.92,562.82,563.85,6627.0,563.31,563.92,562.82,563.85,6627.0
2021-04-27 15:35:00,563.82,563.87,563.0,563.73,5715.0,563.82,563.87,563.0,563.73,5715.0
2021-04-27 15:40:00,563.87,564.2,563.39,563.77,9750.0,563.87,564.2,563.39,563.77,9750.0
2021-04-27 15:45:00,563.73,564.33,563.73,564.31,8802.0,563.73,564.33,563.73,564.31,8802.0
2021-04-27 15:50:00,564.29,564.87,564.27,564.39,21483.0,564.29,564.87,564.27,564.39,21483.0
2021-04-27 15:55:00,564.24,564.35,562.63,562.63,36841.0,564.24,564.35,562.63,562.63,36841.0
2021-04-28 09:30:00,559.25,559.57,553.53,554.27,33605.0,559.25,559.57,553.53,554.27,33605.0
2021-04-28 09:35:00,553.0,555.66,552.44,555.51,13672.0,553.0,555.66,552.44,555.51,13672.0
2021-04-28 09:40:00,554.57,556.7,554.06,555.28,14209.0,554.57,556.7,554.06,555.28,14209.0
2021-04-28 09:45:00,555.1,559.15,555.0,558.31,14824.0,555.1,559.15,555.0,558.31,14824.0
2021-04-28 09:50:00,558.09,558.54,556.5,558.32,10693.0,558.09,558.54,556.5,558.32,10693.0
2021-04-28 09:55:00,558.51,559.38,557.72,558.79,14340.0,558.51,559.38,557.72,558.79,14340.0
2021-04-28 10:00:00,559.17,559.54,558.08,558.7,8908.0,559.17,559.54,558.08,558.7,8908.0
2021-04-28 10:05:00,558.7,558.73,557.7,558.17,4389.0,558.7,558.73,557.7,558.17,4389.0
2021-04-28 10:10:00,557.6,558.06,556.99,557.77,8864.0,557.6,558.06,556.99,557.77,8864.0
2021-04-28 10:15:00,557.73,558.92,557.73,558.56,4605.0,557.73,558.92,557.73,558.56,4605.0
2021-04-28 10:20:00,558.4,559.42,557.84,557.84,8114.0,558.4,559.42,557.84,557.84,8114.0
2021-04-28 10:25:00,558.13,558.51,556.96,556.96,6737.0,558.13,558.51,556.96,556.96,6737.0
2021-04-28 10:30:00,557.0,558.12,556.72,558.0,35156.0,557.0,558.12,556.72,558.0,35156.0
2021-04-28 10:35:00,558.0,558.99,557.17,558.48,7098.0,558.0,558.99,557.17,558.48,7098.0
2021-04-28 10:40:00,558.52,558.76,558.25,558.51,5072.0,558.52,558.76,558.25,558.51,5072.0
2021-04-28 10:45:00,558.26,558.66,557.24,557.92,7382.0,558.26,558.66,557.24,557.92,7382.0
2021-04-28 10:50:00,557.54,558.98,556.94,558.98,7518.0,557.54,558.98,556.94,558.98,7518.0
2021-04-28 10:55:00,558.99,559.58,558.69,559.58,5179.0,558.99,559.58,558.69,559.58,5179.0
2021-04-28 11:00:00,559.79,559.79,557.62,557.62,4689.0,559.79,559.79,557.62,557.62,4689.0
2021-04-28 11:05:00,557.59,559.26,557.26,558.87,5630.0,557.59,559.26,557.26,558.87,5630.0
2021-04-28 11:10:00,559.4,559.4,557.93,558.3,4105.0,559.4,559.4,557.93,558.3,4105.0
2021-04-28 11:15:00,557.84,558.6,557.75,558.42,4596.0,557.84,558.6,557.75,558.42,4596.0
2021-04-28 11:20:00,558.19,558.56,558.17,558.49,2413.0,558.19,558.56,558.17,558.49,2413.0
2021-04-28 11:25:00,558.49,558.8,558.04,558.56,4149.0,558.49,558.8,558.04,558.56,4149.0
2021-04-28 11:30:00,558.61,559.67,558.3,559.67,4117.0,558.61,559.67,558.3,559.67,4117.0
2021-04-28 11:35:00,559.25,559.25,558.42,558.47,2603.0,559.25,559.25,558.42,558.47,2603.0
2021-04-28 11:40:00,558.28,558.69,558.0,558.08,3980.0,558.28,558.69,558.0,558.08,3980.0
2021-04-28 11:45:00,558.05,558.84,557.82,558.42,8209.0,558.05,558.84,557.82,558.42,8209.0
2021-04-28 11:50:00,558.29,558.55,557.86,558.41,3428.0,558.29,558.55,557.86,558.41,3428.0
2021-04-28 11:55:00,558.48,559.68,558.47,559.25,6317.0,558.48,559.68,558.47,559.25,6317.0
2021-04-28 12:00:00,558.84,558.84,557.9,558.35,4263.0,558.84,558.84,557.9,558.35,4263.0
2021-04-28 12:05:00,558.27,558.67,557.73,558.49,3070.0,558.27,558.67,557.73,558.49,3070.0
2021-04-28 12:10:00,558.56,558.75,557.74,557.75,4655.0,558.56,558.75,557.74,557.75,4655.0
2021-04-28 12:15:00,557.8,558.35,557.79,558.26,3903.0,557.8,558.35,557.79,558.26,3903.0
2021-04-28 12:20:00,558.24,558.25,557.88,558.11,4551.0,558.24,558.25,557.88,558.11,4551.0
2021-04-28 12:25:00,558.21,558.47,557.91,558.19,5147.0,558.21,558.47,557.91,558.19,5147.0
2021-04-28 12:30:00,558.38,558.38,557.92,558.18,4331.0,558.38,558.38,557.92,558.18,4331.0
2021-04-28 12:35:00,558.09,558.65,557.67,558.25,5529.0,558.09,558.65,557.67,558.25,5529.0
2021-04-28 12:40:00,558.19,558.22,557.85,557.94,7546.0,558.19,558.22,557.85,557.94,7546.0
2021-04-28 12:45:00,557.86,558.02,556.78,557.33,3825.0,557.86,558.02,556.78,557.33,3825.0
2021-04-28 12:50:00,557.32,557.35,556.37,556.37,1407.0,557.32,557.35,556.37,556.37,1407.0
2021-04-28 12:55:00,556.15,556.4,555.2,556.07,4969.0,556.15,556.4,555.2,556.07,4969.0
2021-04-28 13:00:00,555.9,555.91,555.06,555.45,3636.0,555.9,555.91,555.06,555.45,3636.0
2021-04-28 13:05:00,555.55,555.99,554.98,555.63,4848.0,555.55,555.99,554.98,555.63,4848.0
2021-04-28 13:10:00,555.75,556.09,555.75,556.08,4383.0,555.75,556.09,555.75,556.08,4383.0
2021-04-28 13:15:00,556.34,556.34,555.28,555.4,4501.0,556.34,556.34,555.28,555.4,4501.0
2021-04-28 13:20:00,555.45,557.35,555.45,557.35,10056.0,555.45,557.35,555.45,557.35,10056.0
2021-04-28 13:25:00,557.35,557.45,556.31,556.51,8709.0,557.35,557.45,556.31,556.51,8709.0
2021-04-28 13:30:00,556.43,557.21,556.33,556.82,4468.0,556.43,557.21,556.33,556.82,4468.0
2021-04-28 13:35:00,556.79,556.85,555.52,555.58,6003.0,556.79,556.85,555.52,555.58,6003.0
2021-04-28 13:40:00,555.63,555.99,555.41,555.44,2885.0,555.63,555.99,555.41,555.44,2885.0
2021-04-28 13:45:00,555.45,556.47,555.44,556.23,3631.0,555.45,556.47,555.44,556.23,3631.0
2021-04-28 13:50:00,556.46,556.85,556.22,556.79,4639.0,556.46,556.85,556.22,556.79,4639.0
2021-04-28 13:55:00,556.79,556.91,555.43,555.74,7380.0,556.79,556.91,555.43,555.74,7380.0
2021-04-28 14:00:00,555.53,557.05,555.13,556.26,5741.0,555.53,557.05,555.13,556.26,5741.0
2021-04-28 14:05:00,556.55,556.55,555.09,555.92,9594.0,556.55,556.55,555.09,555.92,9594.0
2021-04-28 14:10:00,555.88,556.75,555.62,555.89,4243.0,555.88,556.75,555.62,555.89,4243.0
2021-04-28 14:15:00,555.73,556.75,555.73,556.64,5702.0,555.73,556.75,555.73,556.64,5702.0
2021-04-28 14:20:00,556.54,557.0,555.5,555.5,6795.0,556.54,557.0,555.5,555.5,6795.0
2021-04-28 14:25:00,555.55,555.73,554.98,555.19,3846.0,555.55,555.73,554.98,555.19,3846.0
2021-04-28 14:30:00,555.24,555.24,553.49,553.9,8935.0,555.24,555.24,553.49,553.9,8935.0
2021-04-28 14:35:00,553.9,557.31,553.9,557.31,11310.0,553.9,557.31,553.9,557.31,11310.0
2021-04-28 14:40:00,557.37,558.45,557.37,558.31,6483.0,557.37,558.45,557.37,558.31,6483.0
2021-04-28 14:45:00,558.6,558.72,557.47,558.13,9179.0,558.6,558.72,557.47,558.13,9179.0
2021-04-28 14:50:00,558.26,558.26,557.05,557.52,5970.0,558.26,558.26,557.05,557.52,5970.0
2021-04-28 14:55:00,557.16,557.49,556.55,557.25,6241.0,557.16,557.49,556.55,557.25,6241.0
2021-04-28 15:00:00,557.17,557.61,556.42,556.42,5081.0,557.17,557.61,556.42,556.42,5081.0
2021-04-28 15:05:00,556.64,558.01,556.64,557.97,5195.0,556.64,558.01,556.64,557.97,5195.0
2021-04-28 15:10:00,558.18,558.18,556.3,557.73,8536.0,558.18,558.18,556.3,557.73,8536.0
2021-04-28 15:15:00,557.73,557.83,556.82,557.16,6193.0,557.73,557.83,556.82,557.16,6193.0
2021-04-28 15:20:00,557.1,557.53,556.34,556.35,9009.0,557.1,557.53,556.34,556.35,9009.0
2021-04-28 15:25:00,556.59,557.7,556.42,557.6,7185.0,556.59,557.7,556.42,557.6,7185.0
2021-04-28 15:30:00,557.29,557.86,556.67,556.93,11223.0,557.29,557.86,556.67,556.93,11223.0
2021-04-28 15:35:00,556.93,558.05,556.51,557.7,16353.0,556.93,558.05,556.51,557.7,16353.0
2021-04-28 15:40:00,557.96,558.09,557.32,558.0,12185.0,557.96,558.09,557.32,558.0,12185.0
2021-04-28 15:45:00,558.09,559.0,557.29,557.58,17106.0,558.09,559.0,557.29,557.58,17106.0
2021-04-28 15:50:00,557.06,557.18,556.32,556.62,19099.0,557.06,557.18,556.32,556.62,19099.0
2021-04-28 15:55:00,556.63,557.97,556.39,557.85,60247.0,556.63,557.97,556.39,557.85,60247.0
2021-04-29 09:30:00,521.0,529.8,520.1,529.37,351928.0,521.0,529.8,520.1,529.37,351928.0
2021-04-29 09:35:00,527.23,530.51,521.28,528.84,252137.0,527.23,530.51,521.28,528.84,252137.0
2021-04-29 09:40:00,528.98,530.8,524.01,524.1,205818.0,528.98,530.8,524.01,524.1,205818.0
2021-04-29 09:45:00,524.68,524.95,517.03,519.41,246964.0,524.68,524.95,517.03,519.41,246964.0
2021-04-29 09:50:00,519.69,520.45,508.83,511.79,200859.0,519.69,520.45,508.83,511.79,200859.0
2021-04-29 09:55:00,511.79,517.13,511.0,513.35,171063.0,511.79,517.13,511.0,513.35,171063.0
2021-04-29 10:00:00,513.17,515.14,511.19,515.13,197384.0,513.17,515.14,511.19,515.13,197384.0
2021-04-29 10:05:00,515.39,515.99,514.14,514.86,76298.0,515.39,515.99,514.14,514.86,76298.0
2021-04-29 10:10:00,514.78,514.8,510.53,510.53,93504.0,514.78,514.8,510.53,510.53,93504.0
2021-04-29 10:15:00,510.42,511.62,508.52,511.23,107452.0,510.42,511.62,508.52,511.23,107452.0
2021-04-29 10:20:00,510.67,515.73,509.42,514.99,174976.0,510.67,515.73,509.42,514.99,174976.0
2021-04-29 10:25:00,514.94,518.58,514.85,516.39,114347.0,514.94,518.58,514.85,516.39,114347.0
2021-04-29 10:30:00,516.37,517.14,515.0,515.95,84160.0,516.37,517.14,515.0,515.95,84160.0
2021-04-29 10:35:00,516.0,516.51,515.37,516.07,126772.0,516.0,516.51,515.37,516.07,126772.0
2021-04-29 10:40:00,516.2,518.4,516.11,518.39,74639.0,516.2,518.4,516.11,518.39,74639.0
2021-04-29 10:45:00,518.06,518.4,516.12,516.57,87351.0,518.06,518.4,516.12,516.57,87351.0
2021-04-29 10:50:00,516.57,517.69,516.09,517.2,79731.0,516.57,517.69,516.09,517.2,79731.0
2021-04-29 10:55:00,516.92,518.64,516.42,518.64,51722.0,516.92,518.64,516.42,518.64,51722.0
2021-04-29 11:00:00,518.65,520.87,518.65,519.86,61511.0,518.65,520.87,518.65,519.86,61511.0
2021-04-29 11:05:00,519.86,520.61,519.6,520.2,56067.0,519.86,520.61,519.6,520.2,56067.0
2021-04-29 11:10:00,520.0,520.35,519.2,519.86,67825.0,520.0,520.35,519.2,519.86,67825.0
2021-04-29 11:15:00,519.88,520.5,519.7,520.21,79141.0,519.88,520.5,519.7,520.21,79141.0
2021-04-29 11:20:00,520.23,521.55,518.31,518.32,100248.0,520.23,521.55,518.31,518.32,100248.0
2021-04-29 11:25:00,518.5,519.33,515.74,516.0,75768.0,518.5,519.33,515.74,516.0,75768.0
2021-04-29 11:30:00,516.1,517.17,515.65,516.09,44224.0,516.1,517.17,515.65,516.09,44224.0
2021-04-29 11:35:00,515.95,518.19,515.94,516.88,33776.0,515.95,518.19,515.94,516.88,33776.0
2021-04-29 11:40:00,516.88,519.55,515.95,518.95,79103.0,516.88,519.55,515.95,518.95,79103.0
2021-04-29 11:45:00,519.37,519.37,517.02,517.39,35144.0,519.37,519.37,517.02,517.39,35144.0
2021-04-29 11:50:00,517.08,517.53,515.78,515.92,41643.0,517.08,517.53,515.78,515.92,41643.0
2021-04-29 11:55:00,515.37,515.48,512.31,512.31,47493.0,515.37,515.48,512.31,512.31,47493.0
2021-04-29 12:00:00,512.5,513.04,510.68,511.09,50130.0,512.5,513.04,510.68,511.09,50130.0
2021-04-29 12:05:00,510.88,511.35,508.82,510.06,54169.0,510.88,511.35,508.82,510.06,54169.0
2021-04-29 12:10:00,509.31,510.86,509.27,510.5,37986.0,509.31,510.86,509.27,510.5,37986.0
2021-04-29 12:15:00,510.72,510.72,509.07,510.62,54203.0,510.72,510.72,509.07,510.62,54203.0
2021-04-29 12:20:00,510.49,511.78,509.73,510.64,53258.0,510.49,511.78,509.73,510.64,53258.0
2021-04-29 12:25:00,510.94,511.7,509.81,511.15,33114.0,510.94,511.7,509.81,511.15,33114.0
2021-04-29 12:30:00,511.43,511.76,510.0,511.47,51693.0,511.43,511.76,510.0,511.47,51693.0
2021-04-29 12:35:00,511.39,512.48,510.82,511.59,52805.0,511.39,512.48,510.82,511.59,52805.0
2021-04-29 12:40:00,511.51,512.0,511.02,511.15,26347.0,511.51,512.0,511.02,511.15,26347.0
2021-04-29 12:45:00,511.12,514.28,510.55,514.15,133906.0,511.12,514.28,510.55,514.15,133906.0
2021-04-29 12:50:00,514.12,515.61,513.63,513.93,117103.0,514.12,515.61,513.63,513.93,117103.0
2021-04-29 12:55:00,514.05,514.46,512.65,512.69,56950.0,514.05,514.46,512.65,512.69,56950.0
2021-04-29 13:00:00,512.7,513.19,511.81,512.48,34545.0,512.7,513.19,511.81,512.48,34545.0
2021-04-29 13:05:00,512.48,513.4,511.51,511.59,33200.0,512.48,513.4,511.51,511.59,33200.0
2021-04-29 13:10:00,511.56,512.15,511.0,511.5,50706.0,511.56,512.15,511.0,511.5,50706.0
2021-04-29 13:15:00,511.5,511.94,510.9,511.75,40428.0,511.5,511.94,510.9,511.75,40428.0
2021-04-29 13:20:00,511.62,513.0,510.97,512.56,40156.0,511.62,513.0,510.97,512.56,40156.0
2021-04-29 13:25:00,512.46,513.98,512.14,513.19,58574.0,512.46,513.98,512.14,513.19,58574.0
2021-04-29 13:30:00,513.01,513.01,512.09,512.53,20286.0,513.01,513.01,512.09,512.53,20286.0
2021-04-29 13:35:00,512.67,512.99,511.02,511.18,40810.0,512.67,512.99,511.02,511.18,40810.0
2021-04-29 13:40:00,511.21,512.97,511.17,512.69,43895.0,511.21,512.97,511.17,512.69,43895.0
2021-04-29 13:45:00,512.74,512.96,510.71,511.19,46410.0,512.74,512.96,510.71,511.19,46410.0
2021-04-29 13:50:00,510.99,511.4,510.8,511.37,16622.0,510.99,511.4,510.8,511.37,16622.0
2021-04-29 13:55:00,511.38,512.65,511.05,511.16,58765.0,511.38,512.65,511.05,511.16,58765.0
2021-04-29 14:00:00,511.3,511.76,510.76,510.92,20086.0,511.3,511.76,510.76,510.92,20086.0
2021-04-29 14:05:00,511.0,511.29,510.36,510.36,21269.0,511.0,511.29,510.36,510.36,21269.0
2021-04-29 14:10:00,510.25,511.67,510.06,510.99,34590.0,510.25,511.67,510.06,510.99,34590.0
2021-04-29 14:15:00,511.25,511.67,510.72,511.2,21151.0,511.25,511.67,510.72,511.2,21151.0
2021-04-29 14:20:00,511.19,511.91,510.79,511.09,30080.0,511.19,511.91,510.79,511.09,30080.0
2021-04-29 14:25:00,511.2,511.43,510.61,511.26,18547.0,511.2,511.43,510.61,511.26,18547.0
2021-04-29 14:30:00,511.26,511.56,510.5,510.9,22012.0,511.26,511.56,510.5,510.9,22012.0
2021-04-29 14:35:00,510.87,511.39,510.57,510.69,14195.0,510.87,511.39,510.57,510.69,14195.0
2021-04-29 14:40:00,510.59,511.47,510.0,511.15,26792.0,510.59,511.47,510.0,511.15,26792.0
2021-04-29 14:45:00,511.28,511.61,510.88,511.08,24394.0,511.28,511.61,510.88,511.08,24394.0
2021-04-29 14:50:00,510.88,512.27,510.8,512.15,39328.0,510.88,512.27,510.8,512.15,39328.0
2021-04-29 14:55:00,512.14,512.15,510.84,510.96,13654.0,512.14,512.15,510.84,510.96,13654.0
2021-04-29 15:00:00,510.99,512.1,510.84,512.1,22564.0,510.99,512.1,510.84,512.1,22564.0
2021-04-29 15:05:00,512.13,512.78,511.46,512.34,50532.0,512.13,512.78,511.46,512.34,50532.0
2021-04-29 15:10:00,512.26,512.75,511.78,512.47,29773.0,512.26,512.75,511.78,512.47,29773.0
2021-04-29 15:15:00,512.58,512.84,511.12,511.4,31720.0,512.58,512.84,511.12,511.4,31720.0
2021-04-29 15:20:00,511.36,511.46,509.6,509.76,52857.0,511.36,511.46,509.6,509.76,52857.0
2021-04-29 15:25:00,509.91,510.65,509.7,509.75,41730.0,509.91,510.65,509.7,509.75,41730.0
2021-04-29 15:30:00,509.75,510.38,509.09,509.33,59859.0,509.75,510.38,509.09,509.33,59859.0
2021-04-29 15:35:00,509.35,509.51,508.85,508.95,46673.0,509.35,509.51,508.85,508.95,46673.0
2021-04-29 15:40:00,508.89,508.9,506.85,507.08,71306.0,508.89,508.9,506.85,507.08,71306.0
2021-04-29 15:45:00,507.08,507.21,505.67,506.31,128511.0,507.08,507.21,505.67,506.31,128511.0
2021-04-29 15:50:00,506.27,507.09,505.5,505.55,216246.0,506.27,507.09,505.5,505.55,216246.0
2021-04-29 15:55:00,505.55,506.45,504.65,505.0,345054.0,505.55,506.45,504.65,505.0,345054.0
2021-04-30 09:30:00,500.28,505.49,500.28,504.8,58270.0,500.28,505.49,500.28,504.8,58270.0
2021-04-30 09:35:00,504.45,507.49,503.0,507.08,34033.0,504.45,507.49,503.0,507.08,34033.0
2021-04-30 09:40:00,507.0,509.84,506.0,509.52,50172.0,507.0,509.84,506.0,509.52,50172.0
2021-04-30 09:45:00,509.56,510.5,507.01,507.56,47724.0,509.56,510.5,507.01,507.56,47724.0
2021-04-30 09:50:00,507.87,510.21,507.87,509.32,112927.0,507.87,510.21,507.87,509.32,112927.0
2021-04-30 09:55:00,509.32,510.16,508.8,510.02,47047.0,509.32,510.16,508.8,510.02,47047.0
2021-04-30 10:00:00,510.04,512.76,509.82,512.39,67441.0,510.04,512.76,509.82,512.39,67441.0
2021-04-30 10:05:00,512.37,514.57,512.0,514.4,66508.0,512.37,514.57,512.0,514.4,66508.0
2021-04-30 10:10:00,514.53,515.89,514.28,515.0,51527.0,514.53,515.89,514.28,515.0,51527.0
2021-04-30 10:15:00,514.93,515.95,514.58,515.67,18748.0,514.93,515.95,514.58,515.67,18748.0
2021-04-30 10:20:00,515.55,516.65,514.81,516.6,28115.0,515.55,516.65,514.81,516.6,28115.0
2021-04-30 10:25:00,516.6,517.33,515.5,515.79,28067.0,516.6,517.33,515.5,515.79,28067.0
2021-04-30 10:30:00,515.94,516.5,515.31,515.9,31108.0,515.94,516.5,515.31,515.9,31108.0
2021-04-30 10:35:00,515.81,516.98,513.79,515.43,61435.0,515.81,516.98,513.79,515.43,61435.0
2021-04-30 10:40:00,515.43,517.62,514.84,517.34,52191.0,515.43,517.62,514.84,517.34,52191.0
2021-04-30 10:45:00,517.61,519.69,516.54,519.37,64267.0,517.61,519.69,516.54,519.37,64267.0
2021-04-30 10:50:00,519.14,519.82,517.69,517.69,85047.0,519.14,519.82,517.69,517.69,85047.0
2021-04-30 10:55:00,518.05,518.33,515.76,515.76,23006.0,518.05,518.33,515.76,515.76,23006.0
2021-04-30 11:00:00,515.56,516.52,515.11,515.59,36339.0,515.56,516.52,515.11,515.59,36339.0
2021-04-30 11:05:00,515.17,515.19,511.91,512.3,25319.0,515.17,515.19,511.91,512.3,25319.0
2021-04-30 11:10:00,512.25,513.52,511.4,511.6,21787.0,512.25,513.52,511.4,511.6,21787.0
2021-04-30 11:15:00,511.25,511.92,510.56,511.71,23859.0,511.25,511.92,510.56,511.71,23859.0
2021-04-30 11:20:00,511.52,514.09,511.3,513.91,68511.0,511.52,514.09,511.3,513.91,68511.0
2021-04-30 11:25:00,513.92,514.18,511.94,511.97,61704.0,513.92,514.18,511.94,511.97,61704.0
2021-04-30 11:30:00,511.91,513.37,511.17,513.37,22557.0,511.91,513.37,511.17,513.37,22557.0
2021-04-30 11:35:00,513.07,514.51,513.0,514.3,10765.0,513.07,514.51,513.0,514.3,10765.0
2021-04-30 11:40:00,514.25,514.8,513.14,513.14,11353.0,514.25,514.8,513.14,513.14,11353.0
2021-04-30 11:45:00,513.17,514.55,513.14,513.53,18145.0,513.17,514.55,513.14,513.53,18145.0
2021-04-30 11:50:00,513.89,514.5,513.44,513.59,10617.0,513.89,514.5,513.44,513.59,10617.0
2021-04-30 11:55:00,513.59,513.59,512.78,513.5,14097.0,513.59,513.59,512.78,513.5,14097.0
2021-04-30 12:00:00,513.44,513.64,512.91,513.16,4531.0,513.44,513.64,512.91,513.16,4531.0
2021-04-30 12:05:00,513.25,513.99,512.91,512.91,8136.0,513.25,513.99,512.91,512.91,8136.0
2021-04-30 12:10:00,513.0,513.86,512.91,513.64,6195.0,513.0,513.86,512.91,513.64,6195.0
2021-04-30 12:15:00,513.48,513.6,512.98,513.56,4535.0,513.48,513.6,512.98,513.56,4535.0
2021-04-30 12:20:00,513.46,513.46,511.83,512.17,9130.0,513.46,513.46,511.83,512.17,9130.0
2021-04-30 12:25:00,512.17,512.56,511.76,512.27,13211.0,512.17,512.56,511.76,512.27,13211.0
2021-04-30 12:30:00,512.2,512.76,511.97,512.71,17536.0,512.2,512.76,511.97,512.71,17536.0
2021-04-30 12:35:00,512.59,513.27,512.42,513.0,15255.0,512.59,513.27,512.42,513.0,15255.0
2021-04-30 12:40:00,512.93,514.13,512.93,513.45,7400.0,512.93,514.13,512.93,513.45,7400.0
2021-04-30 12:45:00,513.28,513.7,512.8,513.7,12148.0,513.28,513.7,512.8,513.7,12148.0
2021-04-30 12:50:00,513.75,514.03,513.0,513.57,6634.0,513.75,514.03,513.0,513.57,6634.0
2021-04-30 12:55:00,513.41,513.46,512.43,513.02,5752.0,513.41,513.46,512.43,513.02,5752.0
2021-04-30 13:00:00,513.0,513.47,512.83,512.96,4316.0,513.0,513.47,512.83,512.96,4316.0
2021-04-30 13:05:00,512.88,513.65,512.53,513.31,4161.0,512.88,513.65,512.53,513.31,4161.0
2021-04-30 13:10:00,513.32,514.05,512.5,514.01,5938.0,513.32,514.05,512.5,514.01,5938.0
2021-04-30 13:15:00,513.9,514.95,513.85,514.26,17237.0,513.9,514.95,513.85,514.26,17237.0
2021-04-30 13:20:00,514.27,514.37,513.68,514.29,19500.0,514.27,514.37,513.68,514.29,19500.0
2021-04-30 13:25:00,514.05,514.17,513.48,513.73,5065.0,514.05,514.17,513.48,513.73,5065.0
2021-04-30 13:30:00,513.69,513.82,513.08,513.18,4409.0,513.69,513.82,513.08,513.18,4409.0
2021-04-30 13:35:00,512.93,513.17,512.49,512.61,5507.0,512.93,513.17,512.49,512.61,5507.0
2021-04-30 13:40:00,512.61,512.61,510.88,510.89,9487.0,512.61,512.61,510.88,510.89,9487.0
2021-04-30 13:45:00,510.89,510.92,509.22,510.1,11045.0,510.89,510.92,509.22,510.1,11045.0
2021-04-30 13:50:00,510.23,510.85,509.18,509.71,7952.0,510.23,510.85,509.18,509.71,7952.0
2021-04-30 13:55:00,509.49,509.49,508.54,509.28,14094.0,509.49,509.49,508.54,509.28,14094.0
2021-04-30 14:00:00,509.29,510.72,509.28,509.76,11547.0,509.29,510.72,509.28,509.76,11547.0
2021-04-30 14:05:00,509.94,510.67,509.76,510.44,14258.0,509.94,510.67,509.76,510.44,14258.0
2021-04-30 14:10:00,510.66,510.9,509.32,509.79,12297.0,510.66,510.9,509.32,509.79,12297.0
2021-04-30 14:15:00,509.78,509.78,508.57,509.33,15183.0,509.78,509.78,508.57,509.33,15183.0
2021-04-30 14:20:00,509.13,510.39,509.08,510.29,9429.0,509.13,510.39,509.08,510.29,9429.0
2021-04-30 14:25:00,510.54,512.93,510.34,512.77,23083.0,510.54,512.93,510.34,512.77,23083.0
2021-04-30 14:30:00,512.68,513.28,511.24,511.24,20420.0,512.68,513.28,511.24,511.24,20420.0
2021-04-30 14:35:00,511.29,511.48,510.64,510.85,10903.0,511.29,511.48,510.64,510.85,10903.0
2021-04-30 14:40:00,510.81,510.91,510.14,510.77,4436.0,510.81,510.91,510.14,510.77,4436.0
2021-04-30 14:45:00,510.81,511.0,509.95,509.97,8595.0,510.81,511.0,509.95,509.97,8595.0
2021-04-30 14:50:00,509.9,510.17,509.27,509.96,8610.0,509.9,510.17,509.27,509.96,8610.0
2021-04-30 14:55:00,510.19,511.17,509.78,510.48,19650.0,510.19,511.17,509.78,510.48,19650.0
2021-04-30 15:00:00,510.25,511.1,510.19,510.26,26022.0,510.25,511.1,510.19,510.26,26022.0
2021-04-30 15:05:00,510.17,510.17,508.86,508.86,9899.0,510.17,510.17,508.86,508.86,9899.0
2021-04-30 15:10:00,508.93,509.37,508.41,509.14,15526.0,508.93,509.37,508.41,509.14,15526.0
2021-04-30 15:15:00,509.29,509.29,508.4,508.61,13282.0,509.29,509.29,508.4,508.61,13282.0
2021-04-30 15:20:00,508.52,509.0,508.4,508.86,18329.0,508.52,509.0,508.4,508.86,18329.0
2021-04-30 15:25:00,508.95,509.24,507.85,508.16,33676.0,508.95,509.24,507.85,508.16,33676.0
2021-04-30 15:30:00,508.3,508.51,507.0,507.09,40493.0,508.3,508.51,507.0,507.09,40493.0
2021-04-30 15:35:00,507.11,507.82,506.74,507.28,37125.0,507.11,507.82,506.74,507.28,37125.0
2021-04-30 15:40:00,507.0,507.05,505.5,505.65,37983.0,507.0,507.05,505.5,505.65,37983.0
2021-04-30 15:45:00,505.5,506.01,504.19,504.63,52574.0,505.5,506.01,504.19,504.63,52574.0
2021-04-30 15:50:00,504.16,506.49,503.61,506.1,62579.0,504.16,506.49,503.61,506.1,62579.0
2021-04-30 15:55:00,506.42,507.92,505.6,506.37,132310.0,506.42,507.92,505.6,506.37,132310.0
2021-05-03 09:30:00,507.46,508.23,504.79,505.0,39156.0,507.46,508.23,504.79,505.0,39156.0
2021-05-03 09:35:00,504.5,504.71,500.54,502.23,30321.0,504.5,504.71,500.54,502.23,30321.0
2021-05-03 09:40:00,501.49,502.69,496.06,496.87,22169.0,501.49,502.69,496.06,496.87,22169.0
2021-05-03 09:45:00,496.88,496.88,492.41,495.74,44195.0,496.88,496.88,492.41,495.74,44195.0
2021-05-03 09:50:00,495.91,496.98,494.68,496.09,21215.0,495.91,496.98,494.68,496.09,21215.0
2021-05-03 09:55:00,495.84,496.68,493.18,493.18,26924.0,495.84,496.68,493.18,493.18,26924.0
2021-05-03 10:00:00,493.1,498.5,492.65,497.8,71317.0,493.1,498.5,492.65,497.8,71317.0
2021-05-03 10:05:00,497.8,500.72,497.38,500.44,34635.0,497.8,500.72,497.38,500.44,34635.0
2021-05-03 10:10:00,500.2,502.93,500.01,502.71,26654.0,500.2,502.93,500.01,502.71,26654.0
2021-05-03 10:15:00,502.71,504.57,502.71,504.57,30240.0,502.71,504.57,502.71,504.57,30240.0
2021-05-03 10:20:00,504.36,504.36,501.86,501.86,28592.0,504.36,504.36,501.86,501.86,28592.0
2021-05-03 10:25:00,501.44,501.64,498.49,500.33,21076.0,501.44,501.64,498.49,500.33,21076.0
2021-05-03 10:30:00,500.56,501.09,498.66,498.72,13312.0,500.56,501.09,498.66,498.72,13312.0
2021-05-03 10:35:00,498.83,499.85,496.82,497.1,26818.0,498.83,499.85,496.82,497.1,26818.0
2021-05-03 10:40:00,497.09,497.75,496.29,496.32,13322.0,497.09,497.75,496.29,496.32,13322.0
2021-05-03 10:45:00,496.21,497.09,496.0,496.29,11940.0,496.21,497.09,496.0,496.29,11940.0
2021-05-03 10:50:00,496.31,497.25,495.0,495.69,15185.0,496.31,497.25,495.0,495.69,15185.0
2021-05-03 10:55:00,495.62,496.64,494.6,494.84,13854.0,495.62,496.64,494.6,494.84,13854.0
2021-05-03 11:00:00,494.84,495.12,493.4,493.52,11456.0,494.84,495.12,493.4,493.52,11456.0
2021-05-03 11:05:00,493.38,494.65,493.05,493.52,10204.0,493.38,494.65,493.05,493.52,10204.0
2021-05-03 11:10:00,493.52,494.64,492.53,492.67,18997.0,493.52,494.64,492.53,492.67,18997.0
2021-05-03 11:15:00,492.6,493.55,492.6,492.79,7343.0,492.6,493.55,492.6,492.79,7343.0
2021-05-03 11:20:00,492.66,493.44,492.61,492.67,8001.0,492.66,493.44,492.61,492.67,8001.0
2021-05-03 11:25:00,492.64,492.64,491.08,491.78,20425.0,492.64,492.64,491.08,491.78,20425.0
2021-05-03 11:30:00,491.93,493.37,491.93,493.01,8364.0,491.93,493.37,491.93,493.01,8364.0
2021-05-03 11:35:00,493.0,493.81,492.58,492.77,22470.0,493.0,493.81,492.58,492.77,22470.0
2021-05-03 11:40:00,492.65,494.5,492.3,494.5,16089.0,492.65,494.5,492.3,494.5,16089.0
2021-05-03 11:45:00,494.58,494.58,492.18,492.18,8398.0,494.58,494.58,492.18,492.18,8398.0
2021-05-03 11:50:00,492.51,493.59,491.56,491.56,17085.0,492.51,493.59,491.56,491.56,17085.0
2021-05-03 11:55:00,491.5,492.86,491.35,491.88,32816.0,491.5,492.86,491.35,491.88,32816.0
2021-05-03 12:00:00,491.98,492.24,491.71,491.85,26444.0,491.98,492.24,491.71,491.85,26444.0
2021-05-03 12:05:00,491.84,492.38,491.75,491.86,12253.0,491.84,492.38,491.75,491.86,12253.0
2021-05-03 12:10:00,491.9,492.0,491.2,491.45,11652.0,491.9,492.0,491.2,491.45,11652.0
2021-05-03 12:15:00,491.35,491.43,490.73,491.09,13543.0,491.35,491.43,490.73,491.09,13543.0
2021-05-03 12:20:00,490.88,492.14,490.87,491.41,12743.0,490.88,492.14,490.87,491.41,12743.0
2021-05-03 12:25:00,491.5,491.65,490.98,491.21,19619.0,491.5,491.65,490.98,491.21,19619.0
2021-05-03 12:30:00,491.03,491.47,490.52,490.86,8281.0,491.03,491.47,490.52,490.86,8281.0
2021-05-03 12:35:00,490.82,491.11,490.11,490.65,8139.0,490.82,491.11,490.11,490.65,8139.0
2021-05-03 12:40:00,490.76,490.91,489.75,489.9,13486.0,490.76,490.91,489.75,489.9,13486.0
2021-05-03 12:45:00,489.9,490.08,489.08,489.1,15961.0,489.9,490.08,489.08,489.1,15961.0
2021-05-03 12:50:00,489.35,490.07,489.11,489.63,14730.0,489.35,490.07,489.11,489.63,14730.0
2021-05-03 12:55:00,489.41,490.04,489.33,489.56,12253.0,489.41,490.04,489.33,489.56,12253.0
2021-05-03 13:00:00,489.79,490.65,489.79,490.51,17099.0,489.79,490.65,489.79,490.51,17099.0
2021-05-03 13:05:00,490.62,490.99,490.13,490.55,13091.0,490.62,490.99,490.13,490.55,13091.0
2021-05-03 13:10:00,490.52,490.81,490.22,490.36,7568.0,490.52,490.81,490.22,490.36,7568.0
2021-05-03 13:15:00,490.68,490.97,490.07,490.97,9485.0,490.68,490.97,490.07,490.97,9485.0
2021-05-03 13:20:00,490.8,491.3,490.08,490.1,5196.0,490.8,491.3,490.08,490.1,5196.0
2021-05-03 13:25:00,490.27,490.27,489.4,489.45,7984.0,490.27,490.27,489.4,489.45,7984.0
2021-05-03 13:30:00,489.2,489.98,489.08,489.81,7666.0,489.2,489.98,489.08,489.81,7666.0
2021-05-03 13:35:00,489.94,490.43,489.11,489.29,12868.0,489.94,490.43,489.11,489.29,12868.0
2021-05-03 13:40:00,489.46,490.69,489.39,490.69,13342.0,489.46,490.69,489.39,490.69,13342.0
2021-05-03 13:45:00,490.62,491.4,490.57,490.61,11975.0,490.62,491.4,490.57,490.61,11975.0
2021-05-03 13:50:00,490.45,490.46,489.83,490.01,10702.0,490.45,490.46,489.83,490.01,10702.0
2021-05-03 13:55:00,490.28,490.28,489.37,489.58,6941.0,490.28,490.28,489.37,489.58,6941.0
2021-05-03 14:00:00,490.01,490.24,489.26,489.4,8901.0,490.01,490.24,489.26,489.4,8901.0
2021-05-03 14:05:00,489.39,490.36,489.39,489.86,9974.0,489.39,490.36,489.39,489.86,9974.0
2021-05-03 14:10:00,489.77,490.61,489.7,490.38,6702.0,489.77,490.61,489.7,490.38,6702.0
2021-05-03 14:15:00,490.6,491.05,490.26,491.05,8137.0,490.6,491.05,490.26,491.05,8137.0
2021-05-03 14:20:00,491.02,491.13,490.33,490.4,7253.0,491.02,491.13,490.33,490.4,7253.0
2021-05-03 14:25:00,490.71,492.43,490.14,492.0,25248.0,490.71,492.43,490.14,492.0,25248.0
2021-05-03 14:30:00,492.25,493.93,492.24,493.6,33899.0,492.25,493.93,492.24,493.6,33899.0
2021-05-03 14:35:00,493.49,493.59,492.3,492.6,10340.0,493.49,493.59,492.3,492.6,10340.0
2021-05-03 14:40:00,492.56,493.27,492.51,492.91,12718.0,492.56,493.27,492.51,492.91,12718.0
2021-05-03 14:45:00,492.91,493.46,492.66,492.73,7314.0,492.91,493.46,492.66,492.73,7314.0
2021-05-03 14:50:00,492.66,492.79,492.03,492.31,11864.0,492.66,492.79,492.03,492.31,11864.0
2021-05-03 14:55:00,492.33,492.56,491.61,492.56,10584.0,492.33,492.56,491.61,492.56,10584.0
2021-05-03 15:00:00,492.74,492.88,492.24,492.24,7412.0,492.74,492.88,492.24,492.24,7412.0
2021-05-03 15:05:00,492.27,492.63,491.94,492.32,11393.0,492.27,492.63,491.94,492.32,11393.0
2021-05-03 15:10:00,492.29,492.92,491.94,491.98,14892.0,492.29,492.92,491.94,491.98,14892.0
2021-05-03 15:15:00,491.86,492.18,491.57,491.68,11600.0,491.86,492.18,491.57,491.68,11600.0
2021-05-03 15:20:00,491.57,492.02,491.43,491.78,11826.0,491.57,492.02,491.43,491.78,11826.0
2021-05-03 15:25:00,491.87,492.0,491.25,491.35,15826.0,491.87,492.0,491.25,491.35,15826.0
2021-05-03 15:30:00,491.54,491.66,491.06,491.43,15475.0,491.54,491.66,491.06,491.43,15475.0
2021-05-03 15:35:00,491.18,491.18,490.41,490.96,21189.0,491.18,491.18,490.41,490.96,21189.0
2021-05-03 15:40:00,490.9,491.0,489.75,490.58,29264.0,490.9,491.0,489.75,490.58,29264.0
2021-05-03 15:45:00,490.6,490.85,489.27,489.33,28693.0,490.6,490.85,489.27,489.33,28693.0
2021-05-03 15:50:00,489.5,490.0,489.26,489.27,64326.0,489.5,490.0,489.26,489.27,64326.0
2021-05-03 15:55:00,489.14,490.56,488.78,490.54,99486.0,489.14,490.56,488.78,490.54,99486.0
2021-05-04 09:30:00,485.52,487.14,480.58,483.46,65080.0,485.52,487.14,480.58,483.46,65080.0
2021-05-04 09:35:00,482.88,487.73,482.17,485.59,22661.0,482.88,487.73,482.17,485.59,22661.0
2021-05-04 09:40:00,485.1,489.68,483.83,487.13,57828.0,485.1,489.68,483.83,487.13,57828.0
2021-05-04 09:45:00,487.15,488.3,486.39,487.92,15971.0,487.15,488.3,486.39,487.92,15971.0
2021-05-04 09:50:00,488.0,488.19,483.56,485.18,28786.0,488.0,488.19,483.56,485.18,28786.0
2021-05-04 09:55:00,485.24,485.24,483.32,483.33,35041.0,485.24,485.24,483.32,483.33,35041.0
2021-05-04 10:00:00,484.0,484.18,481.64,483.96,37499.0,484.0,484.18,481.64,483.96,37499.0
2021-05-04 10:05:00,483.75,486.34,483.29,485.5,11616.0,483.75,486.34,483.29,485.5,11616.0
2021-05-04 10:10:00,485.49,485.94,484.36,485.78,31370.0,485.49,485.94,484.36,485.78,31370.0
2021-05-04 10:15:00,485.32,487.34,485.1,486.73,17449.0,485.32,487.34,485.1,486.73,17449.0
2021-05-04 10:20:00,486.99,487.72,486.12,486.12,27306.0,486.99,487.72,486.12,486.12,27306.0
2021-05-04 10:25:00,485.25,487.67,485.08,486.96,23567.0,485.25,487.67,485.08,486.96,23567.0
2021-05-04 10:30:00,486.76,486.76,485.5,486.31,10956.0,486.76,486.76,485.5,486.31,10956.0
2021-05-04 10:35:00,486.12,486.53,485.1,485.43,10515.0,486.12,486.53,485.1,485.43,10515.0
2021-05-04 10:40:00,485.64,486.53,484.16,484.26,23065.0,485.64,486.53,484.16,484.26,23065.0
2021-05-04 10:45:00,484.21,485.36,482.75,483.11,19047.0,484.21,485.36,482.75,483.11,19047.0
2021-05-04 10:50:00,482.99,483.84,482.04,482.46,16860.0,482.99,483.84,482.04,482.46,16860.0
2021-05-04 10:55:00,482.53,483.06,480.89,481.19,16724.0,482.53,483.06,480.89,481.19,16724.0
2021-05-04 11:00:00,481.14,482.33,480.31,481.47,24524.0,481.14,482.33,480.31,481.47,24524.0
2021-05-04 11:05:00,481.48,482.15,480.07,481.04,14998.0,481.48,482.15,480.07,481.04,14998.0
2021-05-04 11:10:00,480.99,481.04,479.8,480.0,19320.0,480.99,481.04,479.8,480.0,19320.0
2021-05-04 11:15:00,480.01,480.09,478.17,479.12,24146.0,480.01,480.09,478.17,479.12,24146.0
2021-05-04 11:20:00,478.97,479.15,477.48,477.48,61697.0,478.97,479.15,477.48,477.48,61697.0
2021-05-04 11:25:00,477.39,479.02,477.1,478.76,18788.0,477.39,479.02,477.1,478.76,18788.0
2021-05-04 11:30:00,478.62,480.0,477.78,478.77,39433.0,478.62,480.0,477.78,478.77,39433.0
2021-05-04 11:35:00,478.86,478.99,477.5,477.5,19513.0,478.86,478.99,477.5,477.5,19513.0
2021-05-04 11:40:00,477.2,477.47,475.0,475.0,54068.0,477.2,477.47,475.0,475.0,54068.0
2021-05-04 11:45:00,475.23,476.82,473.92,474.55,48476.0,475.23,476.82,473.92,474.55,48476.0
2021-05-04 11:50:00,474.55,475.12,473.73,474.76,16851.0,474.55,475.12,473.73,474.76,16851.0
2021-05-04 11:55:00,474.78,476.12,474.47,475.58,43751.0,474.78,476.12,474.47,475.58,43751.0
2021-05-04 12:00:00,475.37,477.3,475.05,476.59,27862.0,475.37,477.3,475.05,476.59,27862.0
2021-05-04 12:05:00,476.46,478.08,476.42,477.8,17980.0,476.46,478.08,476.42,477.8,17980.0
2021-05-04 12:10:00,477.99,478.6,477.32,477.42,12199.0,477.99,478.6,477.32,477.42,12199.0
2021-05-04 12:15:00,477.69,478.5,476.79,477.13,32159.0,477.69,478.5,476.79,477.13,32159.0
2021-05-04 12:20:00,477.09,477.19,475.58,476.67,25659.0,477.09,477.19,475.58,476.67,25659.0
2021-05-04 12:25:00,476.45,477.52,476.11,477.52,10048.0,476.45,477.52,476.11,477.52,10048.0
2021-05-04 12:30:00,477.26,478.16,477.17,477.45,12674.0,477.26,478.16,477.17,477.45,12674.0
2021-05-04 12:35:00,477.63,479.22,477.31,479.22,13924.0,477.63,479.22,477.31,479.22,13924.0
2021-05-04 12:40:00,478.99,479.05,477.86,478.08,6775.0,478.99,479.05,477.86,478.08,6775.0
2021-05-04 12:45:00,478.0,478.31,477.19,478.13,4949.0,478.0,478.31,477.19,478.13,4949.0
2021-05-04 12:50:00,478.26,479.93,478.13,479.32,7746.0,478.26,479.93,478.13,479.32,7746.0
2021-05-04 12:55:00,479.32,480.02,479.26,479.67,31519.0,479.32,480.02,479.26,479.67,31519.0
2021-05-04 13:00:00,479.32,480.57,479.28,480.5,8294.0,479.32,480.57,479.28,480.5,8294.0
2021-05-04 13:05:00,480.52,481.36,480.01,480.92,6654.0,480.52,481.36,480.01,480.92,6654.0
2021-05-04 13:10:00,480.92,480.92,480.07,480.85,6015.0,480.92,480.92,480.07,480.85,6015.0
2021-05-04 13:15:00,480.99,481.0,479.37,479.77,6363.0,480.99,481.0,479.37,479.77,6363.0
2021-05-04 13:20:00,479.81,480.45,479.08,480.22,5335.0,479.81,480.45,479.08,480.22,5335.0
2021-05-04 13:25:00,480.23,481.38,480.22,480.84,7588.0,480.23,481.38,480.22,480.84,7588.0
2021-05-04 13:30:00,480.96,482.21,480.32,481.03,9233.0,480.96,482.21,480.32,481.03,9233.0
2021-05-04 13:35:00,481.25,481.28,480.6,481.1,5425.0,481.25,481.28,480.6,481.1,5425.0
2021-05-04 13:40:00,481.13,481.13,480.69,480.81,5505.0,481.13,481.13,480.69,480.81,5505.0
2021-05-04 13:45:00,480.7,481.0,480.0,480.08,15389.0,480.7,481.0,480.0,480.08,15389.0
2021-05-04 13:50:00,480.04,480.26,479.72,480.07,9280.0,480.04,480.26,479.72,480.07,9280.0
2021-05-04 13:55:00,480.0,480.4,479.77,480.16,7620.0,480.0,480.4,479.77,480.16,7620.0
2021-05-04 14:00:00,480.18,480.29,479.72,480.29,6314.0,480.18,480.29,479.72,480.29,6314.0
2021-05-04 14:05:00,480.37,480.44,479.5,479.59,9454.0,480.37,480.44,479.5,479.59,9454.0
2021-05-04 14:10:00,479.6,480.71,478.81,480.71,10167.0,479.6,480.71,478.81,480.71,10167.0
2021-05-04 14:15:00,480.39,480.53,479.94,480.29,10956.0,480.39,480.53,479.94,480.29,10956.0
2021-05-04 14:20:00,480.51,480.55,479.85,479.99,7855.0,480.51,480.55,479.85,479.99,7855.0
2021-05-04 14:25:00,479.99,479.99,478.85,479.92,12384.0,479.99,479.99,478.85,479.92,12384.0
2021-05-04 14:30:00,479.84,481.09,479.79,480.5,6914.0,479.84,481.09,479.79,480.5,6914.0
2021-05-04 14:35:00,480.47,480.84,480.26,480.62,2883.0,480.47,480.84,480.26,480.62,2883.0
2021-05-04 14:40:00,480.71,481.9,480.65,481.82,10032.0,480.71,481.9,480.65,481.82,10032.0
2021-05-04 14:45:00,481.97,482.65,481.64,482.58,6088.0,481.97,482.65,481.64,482.58,6088.0
2021-05-04 14:50:00,482.59,482.62,481.85,481.85,14466.0,482.59,482.62,481.85,481.85,14466.0
2021-05-04 14:55:00,481.69,482.0,480.57,480.9,10814.0,481.69,482.0,480.57,480.9,10814.0
2021-05-04 15:00:00,480.74,481.79,480.51,481.79,6163.0,480.74,481.79,480.51,481.79,6163.0
2021-05-04 15:05:00,481.44,481.44,480.47,480.85,6243.0,481.44,481.44,480.47,480.85,6243.0
2021-05-04 15:10:00,480.85,481.28,480.21,480.48,5313.0,480.85,481.28,480.21,480.48,5313.0
2021-05-04 15:15:00,480.57,481.29,480.54,481.25,6490.0,480.57,481.29,480.54,481.25,6490.0
2021-05-04 15:20:00,481.13,481.62,480.87,480.88,6084.0,481.13,481.62,480.87,480.88,6084.0
2021-05-04 15:25:00,480.75,481.14,480.23,481.14,6384.0,480.75,481.14,480.23,481.14,6384.0
2021-05-04 15:30:00,480.95,481.03,480.07,480.79,9927.0,480.95,481.03,480.07,480.79,9927.0
2021-05-04 15:35:00,480.88,482.17,480.88,482.17,15681.0,480.88,482.17,480.88,482.17,15681.0
2021-05-04 15:40:00,482.09,482.5,480.95,480.95,15103.0,482.09,482.5,480.95,480.95,15103.0
2021-05-04 15:45:00,481.13,481.26,480.1,481.16,20028.0,481.13,481.26,480.1,481.16,20028.0
2021-05-04 15:50:00,481.24,482.09,481.04,481.32,32582.0,481.24,482.09,481.04,481.32,32582.0
2021-05-04 15:55:00,481.32,483.84,481.32,483.3,89011.0,481.32,483.84,481.32,483.3,89011.0
2021-05-05 09:30:00,489.18,489.55,486.75,488.05,35384.0,489.18,489.55,486.75,488.05,35384.0
2021-05-05 09:35:00,487.47,487.66,478.86,479.8,18774.0,487.47,487.66,478.86,479.8,18774.0
2021-05-05 09:40:00,479.55,483.05,479.54,482.49,14593.0,479.55,483.05,479.54,482.49,14593.0
2021-05-05 09:45:00,482.08,483.62,481.64,481.64,9348.0,482.08,483.62,481.64,481.64,9348.0
2021-05-05 09:50:00,480.74,481.2,479.49,480.05,7626.0,480.74,481.2,479.49,480.05,7626.0
2021-05-05 09:55:00,480.44,480.84,477.19,478.83,17560.0,480.44,480.84,477.19,478.83,17560.0
2021-05-05 10:00:00,479.5,479.69,477.0,477.47,7445.0,479.5,479.69,477.0,477.47,7445.0
2021-05-05 10:05:00,477.0,479.04,477.0,478.0,9383.0,477.0,479.04,477.0,478.0,9383.0
2021-05-05 10:10:00,478.1,480.06,478.1,479.88,10137.0,478.1,480.06,478.1,479.88,10137.0
2021-05-05 10:15:00,479.98,481.02,478.63,480.97,9519.0,479.98,481.02,478.63,480.97,9519.0
2021-05-05 10:20:00,480.52,481.07,479.65,480.93,14884.0,480.52,481.07,479.65,480.93,14884.0
2021-05-05 10:25:00,480.92,484.67,480.91,484.5,29628.0,480.92,484.67,480.91,484.5,29628.0
2021-05-05 10:30:00,484.11,485.35,483.66,484.07,12936.0,484.11,485.35,483.66,484.07,12936.0
2021-05-05 10:35:00,484.11,484.52,482.46,482.93,12745.0,484.11,484.52,482.46,482.93,12745.0
2021-05-05 10:40:00,482.94,484.91,482.9,484.83,11802.0,482.94,484.91,482.9,484.83,11802.0
2021-05-05 10:45:00,484.99,486.12,484.99,486.08,16773.0,484.99,486.12,484.99,486.08,16773.0
2021-05-05 10:50:00,485.84,486.65,485.22,485.68,10893.0,485.84,486.65,485.22,485.68,10893.0
2021-05-05 10:55:00,485.65,487.16,485.21,486.7,21804.0,485.65,487.16,485.21,486.7,21804.0
2021-05-05 11:00:00,486.53,486.73,485.4,486.73,9223.0,486.53,486.73,485.4,486.73,9223.0
2021-05-05 11:05:00,486.47,486.92,485.56,485.79,12354.0,486.47,486.92,485.56,485.79,12354.0
2021-05-05 11:10:00,485.86,486.2,485.28,486.0,13415.0,485.86,486.2,485.28,486.0,13415.0
2021-05-05 11:15:00,485.95,486.65,485.82,486.53,6569.0,485.95,486.65,485.82,486.53,6569.0
2021-05-05 11:20:00,486.6,487.83,486.26,486.41,17064.0,486.6,487.83,486.26,486.41,17064.0
2021-05-05 11:25:00,486.33,486.38,485.38,485.38,1600.0,486.33,486.38,485.38,485.38,1600.0
2021-05-05 11:30:00,485.9,486.4,485.55,486.03,9280.0,485.9,486.4,485.55,486.03,9280.0
2021-05-05 11:35:00,486.22,486.4,484.3,484.39,7829.0,486.22,486.4,484.3,484.39,7829.0
2021-05-05 11:40:00,484.58,484.67,483.14,484.61,4911.0,484.58,484.67,483.14,484.61,4911.0
2021-05-05 11:45:00,484.53,484.68,483.74,484.02,3877.0,484.53,484.68,483.74,484.02,3877.0
2021-05-05 11:50:00,483.68,484.5,483.68,484.5,6170.0,483.68,484.5,483.68,484.5,6170.0
2021-05-05 11:55:00,484.15,484.26,482.95,483.22,4883.0,484.15,484.26,482.95,483.22,4883.0
2021-05-05 12:00:00,483.28,483.51,482.9,483.2,4469.0,483.28,483.51,482.9,483.2,4469.0
2021-05-05 12:05:00,483.09,483.24,481.59,481.59,5822.0,483.09,483.24,481.59,481.59,5822.0
2021-05-05 12:10:00,481.62,482.48,481.22,482.35,9199.0,481.62,482.48,481.22,482.35,9199.0
2021-05-05 12:15:00,482.38,483.38,482.32,483.11,5253.0,482.38,483.38,482.32,483.11,5253.0
2021-05-05 12:20:00,483.16,484.07,482.0,482.0,7505.0,483.16,484.07,482.0,482.0,7505.0
2021-05-05 12:25:00,482.19,482.41,481.94,482.16,7917.0,482.19,482.41,481.94,482.16,7917.0
2021-05-05 12:30:00,482.88,483.7,482.64,482.84,9059.0,482.88,483.7,482.64,482.84,9059.0
2021-05-05 12:35:00,482.61,482.74,481.84,481.87,6398.0,482.61,482.74,481.84,481.87,6398.0
2021-05-05 12:40:00,481.7,481.93,481.08,481.93,7158.0,481.7,481.93,481.08,481.93,7158.0
2021-05-05 12:45:00,481.91,482.64,481.73,482.64,3899.0,481.91,482.64,481.73,482.64,3899.0
2021-05-05 12:50:00,482.57,483.05,482.53,482.87,3938.0,482.57,483.05,482.53,482.87,3938.0
2021-05-05 12:55:00,482.89,483.11,480.88,481.09,4406.0,482.89,483.11,480.88,481.09,4406.0
2021-05-05 13:00:00,481.1,482.32,480.87,481.05,4232.0,481.1,482.32,480.87,481.05,4232.0
2021-05-05 13:05:00,481.42,482.06,481.27,482.06,5030.0,481.42,482.06,481.27,482.06,5030.0
2021-05-05 13:10:00,482.1,482.18,481.27,481.27,4900.0,482.1,482.18,481.27,481.27,4900.0
2021-05-05 13:15:00,481.42,481.86,481.21,481.86,4123.0,481.42,481.86,481.21,481.86,4123.0
2021-05-05 13:20:00,481.85,481.87,481.24,481.77,4922.0,481.85,481.87,481.24,481.77,4922.0
2021-05-05 13:25:00,481.69,482.5,481.61,482.5,3395.0,481.69,482.5,481.61,482.5,3395.0
2021-05-05 13:30:00,482.47,484.0,482.43,483.85,8541.0,482.47,484.0,482.43,483.85,8541.0
2021-05-05 13:35:00,483.99,484.04,483.56,483.76,5822.0,483.99,484.04,483.56,483.76,5822.0
2021-05-05 13:40:00,483.5,484.25,483.5,484.0,17492.0,483.5,484.25,483.5,484.0,17492.0
2021-05-05 13:45:00,484.1,484.89,483.97,484.89,9097.0,484.1,484.89,483.97,484.89,9097.0
2021-05-05 13:50:00,484.73,484.74,483.76,483.94,8213.0,484.73,484.74,483.76,483.94,8213.0
2021-05-05 13:55:00,484.0,484.0,482.26,482.26,7030.0,484.0,484.0,482.26,482.26,7030.0
2021-05-05 14:00:00,482.52,482.71,481.44,481.81,3588.0,482.52,482.71,481.44,481.81,3588.0
2021-05-05 14:05:00,481.84,481.84,480.71,480.88,5268.0,481.84,481.84,480.71,480.88,5268.0
2021-05-05 14:10:00,480.7,481.53,480.69,481.39,3664.0,480.7,481.53,480.69,481.39,3664.0
2021-05-05 14:15:00,481.41,481.48,480.29,480.86,14581.0,481.41,481.48,480.29,480.86,14581.0
2021-05-05 14:20:00,481.05,481.34,480.59,480.59,3235.0,481.05,481.34,480.59,480.59,3235.0
2021-05-05 14:25:00,480.58,480.89,479.85,480.89,5155.0,480.58,480.89,479.85,480.89,5155.0
2021-05-05 14:30:00,480.84,480.96,479.5,480.48,14547.0,480.84,480.96,479.5,480.48,14547.0
2021-05-05 14:35:00,480.32,482.41,480.32,482.41,20602.0,480.32,482.41,480.32,482.41,20602.0
2021-05-05 14:40:00,482.59,483.14,482.35,483.14,3616.0,482.59,483.14,482.35,483.14,3616.0
2021-05-05 14:45:00,483.18,483.58,482.0,482.28,10262.0,483.18,483.58,482.0,482.28,10262.0
2021-05-05 14:50:00,482.0,482.32,481.88,482.17,7336.0,482.0,482.32,481.88,482.17,7336.0
2021-05-05 14:55:00,482.2,482.2,481.55,481.7,5656.0,482.2,482.2,481.55,481.7,5656.0
2021-05-05 15:00:00,481.73,481.98,480.66,481.06,3842.0,481.73,481.98,480.66,481.06,3842.0
2021-05-05 15:05:00,481.06,481.59,480.0,480.08,4668.0,481.06,481.59,480.0,480.08,4668.0
2021-05-05 15:10:00,480.03,480.43,479.71,480.28,5461.0,480.03,480.43,479.71,480.28,5461.0
2021-05-05 15:15:00,480.24,480.3,479.2,479.8,7528.0,480.24,480.3,479.2,479.8,7528.0
2021-05-05 15:20:00,479.71,479.71,478.12,478.38,10127.0,479.71,479.71,478.12,478.38,10127.0
2021-05-05 15:25:00,478.26,479.43,477.51,478.91,12844.0,478.26,479.43,477.51,478.91,12844.0
2021-05-05 15:30:00,478.91,480.13,478.2,480.0,11046.0,478.91,480.13,478.2,480.0,11046.0
2021-05-05 15:35:00,480.03,480.94,479.56,480.76,5319.0,480.03,480.94,479.56,480.76,5319.0
2021-05-05 15:40:00,480.59,481.39,480.51,480.88,12541.0,480.59,481.39,480.51,480.88,12541.0
2021-05-05 15:45:00,480.88,481.48,480.72,480.81,13657.0,480.88,481.48,480.72,480.81,13657.0
2021-05-05 15:50:00,480.8,480.86,479.51,479.97,28128.0,480.8,480.86,479.51,479.97,28128.0
2021-05-05 15:55:00,480.22,481.04,479.4,480.17,74206.0,480.22,481.04,479.4,480.17,74206.0
2021-05-06 09:30:00,477.1,477.59,473.1,476.41,43512.0,477.1,477.59,473.1,476.41,43512.0
2021-05-06 09:35:00,476.06,482.76,475.77,481.43,23820.0,476.06,482.76,475.77,481.43,23820.0
2021-05-06 09:40:00,481.27,481.88,479.45,480.14,12153.0,481.27,481.88,479.45,480.14,12153.0
2021-05-06 09:45:00,480.06,480.59,479.57,480.24,10489.0,480.06,480.59,479.57,480.24,10489.0
2021-05-06 09:50:00,480.77,481.09,477.64,477.64,6299.0,480.77,481.09,477.64,477.64,6299.0
2021-05-06 09:55:00,477.45,478.73,476.98,477.46,8113.0,477.45,478.73,476.98,477.46,8113.0
2021-05-06 10:00:00,477.17,478.55,476.54,476.93,6846.0,477.17,478.55,476.54,476.93,6846.0
2021-05-06 10:05:00,477.56,477.56,476.0,476.21,7789.0,477.56,477.56,476.0,476.21,7789.0
2021-05-06 10:10:00,476.0,476.49,475.29,475.84,15022.0,476.0,476.49,475.29,475.84,15022.0
2021-05-06 10:15:00,475.54,477.84,475.09,477.55,15336.0,475.54,477.84,475.09,477.55,15336.0
2021-05-06 10:20:00,477.3,477.46,475.77,476.13,15511.0,477.3,477.46,475.77,476.13,15511.0
2021-05-06 10:25:00,476.4,476.86,475.97,476.08,9400.0,476.4,476.86,475.97,476.08,9400.0
2021-05-06 10:30:00,475.91,476.39,475.45,476.39,14494.0,475.91,476.39,475.45,476.39,14494.0
2021-05-06 10:35:00,476.49,478.69,476.34,478.52,22201.0,476.49,478.69,476.34,478.52,22201.0
2021-05-06 10:40:00,478.52,480.36,477.87,478.01,18939.0,478.52,480.36,477.87,478.01,18939.0
2021-05-06 10:45:00,478.0,478.45,477.54,477.8,8606.0,478.0,478.45,477.54,477.8,8606.0
2021-05-06 10:50:00,478.1,481.39,478.06,479.94,16572.0,478.1,481.39,478.06,479.94,16572.0
2021-05-06 10:55:00,480.02,480.26,478.73,479.38,8965.0,480.02,480.26,478.73,479.38,8965.0
2021-05-06 11:00:00,479.49,479.49,477.83,478.24,14475.0,479.49,479.49,477.83,478.24,14475.0
2021-05-06 11:05:00,478.25,478.4,476.12,477.12,27276.0,478.25,478.4,476.12,477.12,27276.0
2021-05-06 11:10:00,477.3,478.17,477.17,477.52,13699.0,477.3,478.17,477.17,477.52,13699.0
2021-05-06 11:15:00,477.76,478.54,477.12,477.6,10269.0,477.76,478.54,477.12,477.6,10269.0
2021-05-06 11:20:00,477.45,479.21,477.44,479.21,5698.0,477.45,479.21,477.44,479.21,5698.0
2021-05-06 11:25:00,479.38,479.67,478.5,479.66,14896.0,479.38,479.67,478.5,479.66,14896.0
2021-05-06 11:30:00,479.39,480.23,479.04,480.23,26386.0,479.39,480.23,479.04,480.23,26386.0
2021-05-06 11:35:00,480.2,480.75,479.46,480.21,5576.0,480.2,480.75,479.46,480.21,5576.0
2021-05-06 11:40:00,480.09,481.57,479.95,481.48,16105.0,480.09,481.57,479.95,481.48,16105.0
2021-05-06 11:45:00,481.37,481.67,480.49,481.1,34985.0,481.37,481.67,480.49,481.1,34985.0
2021-05-06 11:50:00,481.25,482.61,481.1,481.22,41877.0,481.25,482.61,481.1,481.22,41877.0
2021-05-06 11:55:00,481.54,481.54,480.27,480.27,5116.0,481.54,481.54,480.27,480.27,5116.0
2021-05-06 12:00:00,480.29,480.57,479.76,480.45,10681.0,480.29,480.57,479.76,480.45,10681.0
2021-05-06 12:05:00,480.52,480.73,479.77,480.21,4270.0,480.52,480.73,479.77,480.21,4270.0
2021-05-06 12:10:00,480.54,480.85,479.16,479.35,9110.0,480.54,480.85,479.16,479.35,9110.0
2021-05-06 12:15:00,479.49,480.61,479.39,480.26,7051.0,479.49,480.61,479.39,480.26,7051.0
2021-05-06 12:20:00,480.26,480.85,480.0,480.58,3791.0,480.26,480.85,480.0,480.58,3791.0
2021-05-06 12:25:00,480.83,482.11,480.5,481.47,45797.0,480.83,482.11,480.5,481.47,45797.0
2021-05-06 12:30:00,481.36,481.99,480.58,480.77,13907.0,481.36,481.99,480.58,480.77,13907.0
2021-05-06 12:35:00,480.83,480.83,479.56,479.93,34152.0,480.83,480.83,479.56,479.93,34152.0
2021-05-06 12:40:00,479.72,480.29,479.45,479.88,17881.0,479.72,480.29,479.45,479.88,17881.0
2021-05-06 12:45:00,480.08,480.08,478.75,479.7,9498.0,480.08,480.08,478.75,479.7,9498.0
2021-05-06 12:50:00,479.57,480.91,479.55,479.89,15047.0,479.57,480.91,479.55,479.89,15047.0
2021-05-06 12:55:00,480.0,480.1,479.06,479.9,16362.0,480.0,480.1,479.06,479.9,16362.0
2021-05-06 13:00:00,479.9,480.22,479.03,480.15,39311.0,479.9,480.22,479.03,480.15,39311.0
2021-05-06 13:05:00,480.16,480.5,478.85,478.99,9730.0,480.16,480.5,478.85,478.99,9730.0
2021-05-06 13:10:00,478.92,479.4,478.5,478.5,8900.0,478.92,479.4,478.5,478.5,8900.0
2021-05-06 13:15:00,478.69,478.92,478.0,478.54,14928.0,478.69,478.92,478.0,478.54,14928.0
2021-05-06 13:20:00,478.6,479.14,478.2,478.86,9782.0,478.6,479.14,478.2,478.86,9782.0
2021-05-06 13:25:00,479.13,479.99,478.95,479.04,15726.0,479.13,479.99,478.95,479.04,15726.0
2021-05-06 13:30:00,478.9,479.81,478.9,479.25,5092.0,478.9,479.81,478.9,479.25,5092.0
2021-05-06 13:35:00,479.3,479.68,478.75,478.75,4502.0,479.3,479.68,478.75,478.75,4502.0
2021-05-06 13:40:00,478.62,478.62,477.54,477.74,22433.0,478.62,478.62,477.54,477.74,22433.0
2021-05-06 13:45:00,477.65,478.16,477.4,477.61,10966.0,477.65,478.16,477.4,477.61,10966.0
2021-05-06 13:50:00,477.81,477.81,476.44,477.09,3764.0,477.81,477.81,476.44,477.09,3764.0
2021-05-06 13:55:00,476.89,476.89,476.04,476.33,4169.0,476.89,476.89,476.04,476.33,4169.0
2021-05-06 14:00:00,476.44,477.27,476.1,477.05,3855.0,476.44,477.27,476.1,477.05,3855.0
2021-05-06 14:05:00,476.86,477.4,476.78,476.91,5896.0,476.86,477.4,476.78,476.91,5896.0
2021-05-06 14:10:00,476.76,477.61,476.33,477.16,10762.0,476.76,477.61,476.33,477.16,10762.0
2021-05-06 14:15:00,477.34,477.34,476.34,476.76,3918.0,477.34,477.34,476.34,476.76,3918.0
2021-05-06 14:20:00,476.52,476.55,476.01,476.38,2873.0,476.52,476.55,476.01,476.38,2873.0
2021-05-06 14:25:00,476.54,476.76,474.95,475.02,10464.0,476.54,476.76,474.95,475.02,10464.0
2021-05-06 14:30:00,474.94,475.36,474.63,474.77,5250.0,474.94,475.36,474.63,474.77,5250.0
2021-05-06 14:35:00,474.66,475.3,474.35,474.53,6371.0,474.66,475.3,474.35,474.53,6371.0
2021-05-06 14:40:00,474.49,475.8,474.0,474.52,18963.0,474.49,475.8,474.0,474.52,18963.0
2021-05-06 14:45:00,474.54,475.9,474.5,475.1,12419.0,474.54,475.9,474.5,475.1,12419.0
2021-05-06 14:50:00,475.12,476.24,474.28,475.4,12757.0,475.12,476.24,474.28,475.4,12757.0
2021-05-06 14:55:00,475.62,475.62,474.41,474.65,4867.0,475.62,475.62,474.41,474.65,4867.0
2021-05-06 15:00:00,474.65,474.96,474.17,474.47,4111.0,474.65,474.96,474.17,474.47,4111.0
2021-05-06 15:05:00,474.73,475.12,474.0,475.11,9594.0,474.73,475.12,474.0,475.11,9594.0
2021-05-06 15:10:00,475.27,478.0,475.23,478.0,18253.0,475.27,478.0,475.23,478.0,18253.0
2021-05-06 15:15:00,477.77,478.19,477.62,477.71,11614.0,477.77,478.19,477.62,477.71,11614.0
2021-05-06 15:20:00,477.49,478.7,477.36,478.69,19146.0,477.49,478.7,477.36,478.69,19146.0
2021-05-06 15:25:00,478.71,480.24,478.61,480.0,11259.0,478.71,480.24,478.61,480.0,11259.0
2021-05-06 15:30:00,480.21,481.63,479.98,480.61,11812.0,480.21,481.63,479.98,480.61,11812.0
2021-05-06 15:35:00,480.65,481.33,480.26,480.93,6625.0,480.65,481.33,480.26,480.93,6625.0
2021-05-06 15:40:00,481.12,482.5,480.99,482.32,17269.0,481.12,482.5,480.99,482.32,17269.0
2021-05-06 15:45:00,482.5,483.62,481.8,483.5,40917.0,482.5,483.62,481.8,483.5,40917.0
2021-05-06 15:50:00,483.84,485.55,483.71,484.61,58201.0,483.84,485.55,483.71,484.61,58201.0
2021-05-06 15:55:00,484.69,486.6,484.2,485.84,91703.0,484.69,486.6,484.2,485.84,91703.0
2021-05-07 09:30:00,493.4,494.53,489.0,489.84,61460.0,493.4,494.53,489.0,489.84,61460.0
2021-05-07 09:35:00,490.41,492.9,489.86,490.0,19175.0,490.41,492.9,489.86,490.0,19175.0
2021-05-07 09:40:00,490.29,492.29,489.77,492.29,15283.0,490.29,492.29,489.77,492.29,15283.0
2021-05-07 09:45:00,492.59,493.25,490.15,492.8,18023.0,492.59,493.25,490.15,492.8,18023.0
2021-05-07 09:50:00,492.68,492.97,490.16,490.52,15430.0,492.68,492.97,490.16,490.52,15430.0
2021-05-07 09:55:00,490.2,491.81,490.05,491.1,8601.0,490.2,491.81,490.05,491.1,8601.0
2021-05-07 10:00:00,491.11,491.11,488.55,490.96,9809.0,491.11,491.11,488.55,490.96,9809.0
2021-05-07 10:05:00,490.31,491.04,489.43,490.44,9837.0,490.31,491.04,489.43,490.44,9837.0
2021-05-07 10:10:00,490.49,491.92,490.49,491.91,6781.0,490.49,491.92,490.49,491.91,6781.0
2021-05-07 10:15:00,491.58,492.64,491.24,491.82,18139.0,491.58,492.64,491.24,491.82,18139.0
2021-05-07 10:20:00,491.62,492.2,490.8,490.8,20311.0,491.62,492.2,490.8,490.8,20311.0
2021-05-07 10:25:00,490.61,490.9,489.31,489.7,8323.0,490.61,490.9,489.31,489.7,8323.0
2021-05-07 10:30:00,489.96,490.81,489.41,490.67,13471.0,489.96,490.81,489.41,490.67,13471.0
2021-05-07 10:35:00,490.84,491.78,490.22,490.28,10199.0,490.84,491.78,490.22,490.28,10199.0
2021-05-07 10:40:00,490.04,490.42,488.88,488.96,9613.0,490.04,490.42,488.88,488.96,9613.0
2021-05-07 10:45:00,488.86,489.3,487.04,488.19,13578.0,488.86,489.3,487.04,488.19,13578.0
2021-05-07 10:50:00,488.3,488.31,487.19,487.82,19828.0,488.3,488.31,487.19,487.82,19828.0
2021-05-07 10:55:00,488.02,489.83,488.02,489.69,3100.0,488.02,489.83,488.02,489.69,3100.0
2021-05-07 11:00:00,489.44,489.68,487.7,488.48,10507.0,489.44,489.68,487.7,488.48,10507.0
2021-05-07 11:05:00,488.83,489.11,487.99,488.22,7461.0,488.83,489.11,487.99,488.22,7461.0
2021-05-07 11:10:00,488.35,488.41,487.51,488.03,11502.0,488.35,488.41,487.51,488.03,11502.0
2021-05-07 11:15:00,488.14,488.86,488.02,488.58,5867.0,488.14,488.86,488.02,488.58,5867.0
2021-05-07 11:20:00,488.7,489.06,488.22,488.4,6078.0,488.7,489.06,488.22,488.4,6078.0
2021-05-07 11:25:00,488.05,488.8,487.84,488.57,3117.0,488.05,488.8,487.84,488.57,3117.0
2021-05-07 11:30:00,488.8,489.64,488.78,489.27,7664.0,488.8,489.64,488.78,489.27,7664.0
2021-05-07 11:35:00,489.16,489.16,488.44,488.78,4499.0,489.16,489.16,488.44,488.78,4499.0
2021-05-07 11:40:00,488.75,488.76,487.98,488.45,3554.0,488.75,488.76,487.98,488.45,3554.0
2021-05-07 11:45:00,488.76,488.98,488.39,488.6,9144.0,488.76,488.98,488.39,488.6,9144.0
2021-05-07 11:50:00,488.76,489.0,487.42,487.57,10262.0,488.76,489.0,487.42,487.57,10262.0
2021-05-07 11:55:00,487.42,487.65,486.89,487.18,9512.0,487.42,487.65,486.89,487.18,9512.0
2021-05-07 12:00:00,487.3,487.36,486.22,486.78,8597.0,487.3,487.36,486.22,486.78,8597.0
2021-05-07 12:05:00,486.49,487.04,486.0,486.05,6355.0,486.49,487.04,486.0,486.05,6355.0
2021-05-07 12:10:00,486.26,486.5,485.36,485.37,7013.0,486.26,486.5,485.36,485.37,7013.0
2021-05-07 12:15:00,485.42,486.0,485.25,485.3,6841.0,485.42,486.0,485.25,485.3,6841.0
2021-05-07 12:20:00,485.21,485.62,484.84,484.84,7070.0,485.21,485.62,484.84,484.84,7070.0
2021-05-07 12:25:00,484.57,484.6,483.73,483.86,7656.0,484.57,484.6,483.73,483.86,7656.0
2021-05-07 12:30:00,483.85,484.46,483.71,484.39,6809.0,483.85,484.46,483.71,484.39,6809.0
2021-05-07 12:35:00,484.14,484.36,483.55,483.81,10782.0,484.14,484.36,483.55,483.81,10782.0
2021-05-07 12:40:00,483.61,483.97,482.96,483.19,11855.0,483.61,483.97,482.96,483.19,11855.0
2021-05-07 12:45:00,483.1,484.26,483.08,484.13,2374.0,483.1,484.26,483.08,484.13,2374.0
2021-05-07 12:50:00,483.94,484.3,482.99,483.36,5634.0,483.94,484.3,482.99,483.36,5634.0
2021-05-07 12:55:00,483.37,484.3,483.37,483.88,2462.0,483.37,484.3,483.37,483.88,2462.0
2021-05-07 13:00:00,483.88,483.88,482.8,483.08,4354.0,483.88,483.88,482.8,483.08,4354.0
2021-05-07 13:05:00,482.8,482.95,482.2,482.56,3626.0,482.8,482.95,482.2,482.56,3626.0
2021-05-07 13:10:00,482.51,482.73,481.8,482.01,3935.0,482.51,482.73,481.8,482.01,3935.0
2021-05-07 13:15:00,481.62,482.14,481.3,481.85,10375.0,481.62,482.14,481.3,481.85,10375.0
2021-05-07 13:20:00,481.48,482.29,480.73,480.73,4865.0,481.48,482.29,480.73,480.73,4865.0
2021-05-07 13:25:00,480.86,481.37,479.58,479.97,10099.0,480.86,481.37,479.58,479.97,10099.0
2021-05-07 13:30:00,479.82,480.06,479.43,479.75,20493.0,479.82,480.06,479.43,479.75,20493.0
2021-05-07 13:35:00,479.81,479.82,478.66,478.66,24801.0,479.81,479.82,478.66,478.66,24801.0
2021-05-07 13:40:00,478.94,479.28,478.39,479.26,7163.0,478.94,479.28,478.39,479.26,7163.0
2021-05-07 13:45:00,479.34,479.54,478.72,479.04,5080.0,479.34,479.54,478.72,479.04,5080.0
2021-05-07 13:50:00,478.83,478.99,478.15,478.17,6843.0,478.83,478.99,478.15,478.17,6843.0
2021-05-07 13:55:00,478.03,478.14,477.02,477.05,10734.0,478.03,478.14,477.02,477.05,10734.0
2021-05-07 14:00:00,476.81,477.07,476.2,476.28,29438.0,476.81,477.07,476.2,476.28,29438.0
2021-05-07 14:05:00,476.56,477.75,476.56,477.63,4825.0,476.56,477.75,476.56,477.63,4825.0
2021-05-07 14:10:00,477.63,477.63,476.86,476.87,5587.0,477.63,477.63,476.86,476.87,5587.0
2021-05-07 14:15:00,476.75,476.92,476.41,476.51,12357.0,476.75,476.92,476.41,476.51,12357.0
2021-05-07 14:20:00,476.51,476.79,475.93,476.73,16865.0,476.51,476.79,475.93,476.73,16865.0
2021-05-07 14:25:00,476.74,476.93,475.39,475.53,17762.0,476.74,476.93,475.39,475.53,17762.0
2021-05-07 14:30:00,475.38,475.52,475.15,475.15,10566.0,475.38,475.52,475.15,475.15,10566.0
2021-05-07 14:35:00,475.16,475.39,474.44,474.58,10557.0,475.16,475.39,474.44,474.58,10557.0
2021-05-07 14:40:00,474.55,474.82,474.45,474.71,20279.0,474.55,474.82,474.45,474.71,20279.0
2021-05-07 14:45:00,474.81,476.32,474.69,476.32,17936.0,474.81,476.32,474.69,476.32,17936.0
2021-05-07 14:50:00,476.52,478.38,476.51,477.44,20144.0,476.52,478.38,476.51,477.44,20144.0
2021-05-07 14:55:00,477.47,478.27,477.38,478.11,7134.0,477.47,478.27,477.38,478.11,7134.0
2021-05-07 15:00:00,478.25,479.88,478.0,479.62,17524.0,478.25,479.88,478.0,479.62,17524.0
2021-05-07 15:05:00,479.74,481.76,479.49,481.41,24095.0,479.74,481.76,479.49,481.41,24095.0
2021-05-07 15:10:00,481.53,482.16,480.84,481.31,11946.0,481.53,482.16,480.84,481.31,11946.0
2021-05-07 15:15:00,481.49,482.47,481.36,482.05,20574.0,481.49,482.47,481.36,482.05,20574.0
2021-05-07 15:20:00,482.03,482.79,481.72,482.45,24075.0,482.03,482.79,481.72,482.45,24075.0
2021-05-07 15:25:00,482.53,483.19,482.0,483.17,24474.0,482.53,483.19,482.0,483.17,24474.0
2021-05-07 15:30:00,483.19,483.99,481.62,482.16,32043.0,483.19,483.99,481.62,482.16,32043.0
2021-05-07 15:35:00,482.31,482.46,481.02,481.95,36555.0,482.31,482.46,481.02,481.95,36555.0
2021-05-07 15:40:00,482.33,482.81,481.83,482.13,28227.0,482.33,482.81,481.83,482.13,28227.0
2021-05-07 15:45:00,482.17,483.44,481.98,483.32,41411.0,482.17,483.44,481.98,483.32,41411.0
2021-05-07 15:50:00,483.28,484.27,482.73,484.06,52334.0,483.28,484.27,482.73,484.06,52334.0
2021-05-07 15:55:00,483.85,484.76,483.55,483.6,127937.0,483.85,484.76,483.55,483.6,127937.0
2021-05-10 09:30:00,482.5,482.5,476.25,478.14,64136.0,482.5,482.5,476.25,478.14,64136.0
2021-05-10 09:35:00,478.14,480.28,475.0,475.63,30673.0,478.14,480.28,475.0,475.63,30673.0
2021-05-10 09:40:00,475.5,478.26,475.33,476.94,33636.0,475.5,478.26,475.33,476.94,33636.0
2021-05-10 09:45:00,476.66,478.44,476.5,476.68,12530.0,476.66,478.44,476.5,476.68,12530.0
2021-05-10 09:50:00,477.0,478.01,476.58,477.29,23757.0,477.0,478.01,476.58,477.29,23757.0
2021-05-10 09:55:00,477.31,478.2,476.88,477.0,13885.0,477.31,478.2,476.88,477.0,13885.0
2021-05-10 10:00:00,477.08,477.6,475.5,475.92,25729.0,477.08,477.6,475.5,475.92,25729.0
2021-05-10 10:05:00,475.53,476.82,475.2,475.2,9901.0,475.53,476.82,475.2,475.2,9901.0
2021-05-10 10:10:00,475.69,477.59,475.38,477.59,32424.0,475.69,477.59,475.38,477.59,32424.0
2021-05-10 10:15:00,477.67,480.98,477.61,480.5,27819.0,477.67,480.98,477.61,480.5,27819.0
2021-05-10 10:20:00,480.37,480.74,477.8,478.3,6083.0,480.37,480.74,477.8,478.3,6083.0
2021-05-10 10:25:00,478.3,478.59,477.26,477.27,9348.0,478.3,478.59,477.26,477.27,9348.0
2021-05-10 10:30:00,477.17,477.95,475.97,475.97,9857.0,477.17,477.95,475.97,475.97,9857.0
2021-05-10 10:35:00,475.99,476.96,475.17,476.1,13037.0,475.99,476.96,475.17,476.1,13037.0
2021-05-10 10:40:00,476.1,476.7,475.85,476.31,11020.0,476.1,476.7,475.85,476.31,11020.0
2021-05-10 10:45:00,476.46,476.46,474.45,474.48,10818.0,476.46,476.46,474.45,474.48,10818.0
2021-05-10 10:50:00,474.45,475.56,474.19,474.53,8622.0,474.45,475.56,474.19,474.53,8622.0
2021-05-10 10:55:00,474.44,475.0,474.23,475.0,7189.0,474.44,475.0,474.23,475.0,7189.0
2021-05-10 11:00:00,475.15,475.67,472.53,473.44,19181.0,475.15,475.67,472.53,473.44,19181.0
2021-05-10 11:05:00,473.27,473.9,472.67,472.67,13563.0,473.27,473.9,472.67,472.67,13563.0
2021-05-10 11:10:00,472.6,473.14,471.86,472.39,22462.0,472.6,473.14,471.86,472.39,22462.0
2021-05-10 11:15:00,471.97,474.9,471.53,474.01,24318.0,471.97,474.9,471.53,474.01,24318.0
2021-05-10 11:20:00,474.18,474.76,473.77,473.77,5511.0,474.18,474.76,473.77,473.77,5511.0
2021-05-10 11:25:00,474.25,474.7,473.82,474.27,5079.0,474.25,474.7,473.82,474.27,5079.0
2021-05-10 11:30:00,474.36,475.67,474.2,474.91,6603.0,474.36,475.67,474.2,474.91,6603.0
2021-05-10 11:35:00,475.02,475.02,473.11,473.22,7131.0,475.02,475.02,473.11,473.22,7131.0
2021-05-10 11:40:00,472.78,474.64,472.78,474.64,5898.0,472.78,474.64,472.78,474.64,5898.0
2021-05-10 11:45:00,474.66,474.66,473.89,474.5,7314.0,474.66,474.66,473.89,474.5,7314.0
2021-05-10 11:50:00,474.5,474.5,473.59,473.8,9851.0,474.5,474.5,473.59,473.8,9851.0
2021-05-10 11:55:00,473.64,475.24,473.64,474.56,4361.0,473.64,475.24,473.64,474.56,4361.0
2021-05-10 12:00:00,474.7,475.17,474.51,475.02,4625.0,474.7,475.17,474.51,475.02,4625.0
2021-05-10 12:05:00,474.98,475.88,474.98,475.73,4120.0,474.98,475.88,474.98,475.73,4120.0
2021-05-10 12:10:00,475.43,476.5,475.37,476.2,5512.0,475.43,476.5,475.37,476.2,5512.0
2021-05-10 12:15:00,476.35,476.37,475.65,475.82,6373.0,476.35,476.37,475.65,475.82,6373.0
2021-05-10 12:20:00,475.8,475.9,474.66,475.53,9726.0,475.8,475.9,474.66,475.53,9726.0
2021-05-10 12:25:00,475.63,475.91,474.0,474.0,4567.0,475.63,475.91,474.0,474.0,4567.0
2021-05-10 12:30:00,473.72,474.1,473.52,473.68,5851.0,473.72,474.1,473.52,473.68,5851.0
2021-05-10 12:35:00,473.83,474.56,473.68,474.36,5825.0,473.83,474.56,473.68,474.36,5825.0
2021-05-10 12:40:00,474.6,474.65,473.69,473.72,2927.0,474.6,474.65,473.69,473.72,2927.0
2021-05-10 12:45:00,473.7,474.65,473.69,473.84,3800.0,473.7,474.65,473.69,473.84,3800.0
2021-05-10 12:50:00,473.95,475.1,473.95,474.18,10319.0,473.95,475.1,473.95,474.18,10319.0
2021-05-10 12:55:00,474.03,474.33,473.26,473.36,8144.0,474.03,474.33,473.26,473.36,8144.0
2021-05-10 13:00:00,473.8,474.76,473.07,474.76,4733.0,473.8,474.76,473.07,474.76,4733.0
2021-05-10 13:05:00,474.76,474.87,474.09,474.62,3605.0,474.76,474.87,474.09,474.62,3605.0
2021-05-10 13:10:00,474.41,476.96,474.29,476.49,18958.0,474.41,476.96,474.29,476.49,18958.0
2021-05-10 13:15:00,476.48,477.98,475.84,477.98,17894.0,476.48,477.98,475.84,477.98,17894.0
2021-05-10 13:20:00,478.0,479.7,477.82,479.13,18171.0,478.0,479.7,477.82,479.13,18171.0
2021-05-10 13:25:00,479.12,479.13,476.82,476.82,12233.0,479.12,479.13,476.82,476.82,12233.0
2021-05-10 13:30:00,476.29,476.79,475.0,475.41,10602.0,476.29,476.79,475.0,475.41,10602.0
2021-05-10 13:35:00,475.19,475.19,474.07,474.9,5397.0,475.19,475.19,474.07,474.9,5397.0
2021-05-10 13:40:00,474.92,474.92,474.13,474.14,1714.0,474.92,474.92,474.13,474.14,1714.0
2021-05-10 13:45:00,474.47,474.78,473.69,474.15,3855.0,474.47,474.78,473.69,474.15,3855.0
2021-05-10 13:50:00,474.11,474.29,473.57,473.57,4593.0,474.11,474.29,473.57,473.57,4593.0
2021-05-10 13:55:00,473.42,473.97,472.73,473.55,8293.0,473.42,473.97,472.73,473.55,8293.0
2021-05-10 14:00:00,473.24,473.58,471.77,472.0,7825.0,473.24,473.58,471.77,472.0,7825.0
2021-05-10 14:05:00,471.99,472.49,471.8,471.8,2812.0,471.99,472.49,471.8,471.8,2812.0
2021-05-10 14:10:00,471.57,471.66,469.69,470.1,38833.0,471.57,471.66,469.69,470.1,38833.0
2021-05-10 14:15:00,470.23,470.23,467.56,469.23,18802.0,470.23,470.23,467.56,469.23,18802.0
2021-05-10 14:20:00,469.31,469.64,468.48,469.52,11162.0,469.31,469.64,468.48,469.52,11162.0
2021-05-10 14:25:00,469.27,469.99,468.22,468.76,10248.0,469.27,469.99,468.22,468.76,10248.0
2021-05-10 14:30:00,468.77,469.9,468.46,469.65,16922.0,468.77,469.9,468.46,469.65,16922.0
2021-05-10 14:35:00,469.41,469.78,467.13,467.75,51406.0,469.41,469.78,467.13,467.75,51406.0
2021-05-10 14:40:00,467.75,468.17,466.02,466.68,31642.0,467.75,468.17,466.02,466.68,31642.0
2021-05-10 14:45:00,466.7,467.88,466.07,466.31,19944.0,466.7,467.88,466.07,466.31,19944.0
2021-05-10 14:50:00,466.01,466.63,464.7,466.47,22892.0,466.01,466.63,464.7,466.47,22892.0
2021-05-10 14:55:00,465.97,466.88,465.88,466.88,8349.0,465.97,466.88,465.88,466.88,8349.0
2021-05-10 15:00:00,466.82,468.69,466.72,468.23,12761.0,466.82,468.69,466.72,468.23,12761.0
2021-05-10 15:05:00,468.56,469.35,468.13,469.35,6647.0,468.56,469.35,468.13,469.35,6647.0
2021-05-10 15:10:00,469.28,469.42,468.3,468.53,21151.0,469.28,469.42,468.3,468.53,21151.0
2021-05-10 15:15:00,468.37,469.36,467.75,468.25,18390.0,468.37,469.36,467.75,468.25,18390.0
2021-05-10 15:20:00,468.05,468.47,467.21,468.0,9618.0,468.05,468.47,467.21,468.0,9618.0
2021-05-10 15:25:00,467.99,468.42,467.59,468.14,9144.0,467.99,468.42,467.59,468.14,9144.0
2021-05-10 15:30:00,468.01,469.28,467.89,469.05,21749.0,468.01,469.28,467.89,469.05,21749.0
2021-05-10 15:35:00,468.98,469.59,468.36,469.1,22126.0,468.98,469.59,468.36,469.1,22126.0
2021-05-10 15:40:00,468.9,469.33,468.04,469.21,14782.0,468.9,469.33,468.04,469.21,14782.0
2021-05-10 15:45:00,468.99,469.51,467.63,468.66,34989.0,468.99,469.51,467.63,468.66,34989.0
2021-05-10 15:50:00,468.69,469.2,466.73,466.9,47711.0,468.69,469.2,466.73,466.9,47711.0
2021-05-10 15:55:00,466.85,468.11,466.52,466.57,59780.0,466.85,468.11,466.52,466.57,59780.0
2021-05-11 09:30:00,453.8,459.12,452.46,459.12,119264.0,453.8,459.12,452.46,459.12,119264.0
2021-05-11 09:35:00,459.46,465.56,459.03,465.42,33353.0,459.46,465.56,459.03,465.42,33353.0
2021-05-11 09:40:00,465.54,470.6,465.0,470.43,53970.0,465.54,470.6,465.0,470.43,53970.0
2021-05-11 09:45:00,470.18,473.97,470.13,471.59,32965.0,470.18,473.97,470.13,471.59,32965.0
2021-05-11 09:50:00,471.36,474.91,471.01,473.92,40344.0,471.36,474.91,471.01,473.92,40344.0
2021-05-11 09:55:00,473.97,475.88,472.9,475.19,35410.0,473.97,475.88,472.9,475.19,35410.0
2021-05-11 10:00:00,475.27,475.43,472.48,474.48,19963.0,475.27,475.43,472.48,474.48,19963.0
2021-05-11 10:05:00,474.25,474.77,472.14,473.31,16084.0,474.25,474.77,472.14,473.31,16084.0
2021-05-11 10:10:00,473.78,475.87,473.48,474.79,21927.0,473.78,475.87,473.48,474.79,21927.0
2021-05-11 10:15:00,474.63,476.28,472.42,475.66,20680.0,474.63,476.28,472.42,475.66,20680.0
2021-05-11 10:20:00,475.99,476.9,473.1,473.1,31889.0,475.99,476.9,473.1,473.1,31889.0
2021-05-11 10:25:00,472.74,473.09,470.77,471.19,9894.0,472.74,473.09,470.77,471.19,9894.0
2021-05-11 10:30:00,471.51,471.7,468.95,469.79,19006.0,471.51,471.7,468.95,469.79,19006.0
2021-05-11 10:35:00,469.6,470.92,469.3,470.12,13134.0,469.6,470.92,469.3,470.12,13134.0
2021-05-11 10:40:00,469.84,474.38,469.81,473.64,16211.0,469.84,474.38,469.81,473.64,16211.0
2021-05-11 10:45:00,473.64,476.45,472.09,476.17,19694.0,473.64,476.45,472.09,476.17,19694.0
2021-05-11 10:50:00,476.57,478.02,475.46,475.49,31032.0,476.57,478.02,475.46,475.49,31032.0
2021-05-11 10:55:00,475.52,476.87,475.37,476.77,16789.0,475.52,476.87,475.37,476.77,16789.0
2021-05-11 11:00:00,476.57,478.2,476.49,477.34,31423.0,476.57,478.2,476.49,477.34,31423.0
2021-05-11 11:05:00,477.49,478.51,476.5,477.73,20384.0,477.49,478.51,476.5,477.73,20384.0
2021-05-11 11:10:00,477.6,481.08,477.54,481.08,15485.0,477.6,481.08,477.54,481.08,15485.0
2021-05-11 11:15:00,480.91,483.51,479.81,483.51,34390.0,480.91,483.51,479.81,483.51,34390.0
2021-05-11 11:20:00,483.61,486.0,482.48,484.91,40935.0,483.61,486.0,482.48,484.91,40935.0
2021-05-11 11:25:00,485.13,486.01,484.83,486.0,21013.0,485.13,486.01,484.83,486.0,21013.0
2021-05-11 11:30:00,485.94,485.96,484.03,484.67,17391.0,485.94,485.96,484.03,484.67,17391.0
2021-05-11 11:35:00,484.81,485.43,483.75,483.99,13553.0,484.81,485.43,483.75,483.99,13553.0
2021-05-11 11:40:00,483.92,483.92,481.32,481.32,15594.0,483.92,483.92,481.32,481.32,15594.0
2021-05-11 11:45:00,481.83,482.84,481.59,482.19,10963.0,481.83,482.84,481.59,482.19,10963.0
2021-05-11 11:50:00,482.09,482.61,480.83,482.61,19248.0,482.09,482.61,480.83,482.61,19248.0
2021-05-11 11:55:00,482.67,484.09,481.84,483.7,13992.0,482.67,484.09,481.84,483.7,13992.0
2021-05-11 12:00:00,483.68,485.69,483.34,484.08,17313.0,483.68,485.69,483.34,484.08,17313.0
2021-05-11 12:05:00,483.5,483.76,482.75,482.75,12001.0,483.5,483.76,482.75,482.75,12001.0
2021-05-11 12:10:00,482.6,483.64,482.37,482.67,7617.0,482.6,483.64,482.37,482.67,7617.0
2021-05-11 12:15:00,483.11,483.14,482.11,482.74,7254.0,483.11,483.14,482.11,482.74,7254.0
2021-05-11 12:20:00,482.5,482.74,482.0,482.72,8432.0,482.5,482.74,482.0,482.72,8432.0
2021-05-11 12:25:00,482.69,482.69,481.22,481.35,4138.0,482.69,482.69,481.22,481.35,4138.0
2021-05-11 12:30:00,481.4,481.6,480.23,480.38,8766.0,481.4,481.6,480.23,480.38,8766.0
2021-05-11 12:35:00,480.48,481.52,480.0,480.66,15585.0,480.48,481.52,480.0,480.66,15585.0
2021-05-11 12:40:00,480.25,480.75,480.12,480.22,5808.0,480.25,480.75,480.12,480.22,5808.0
2021-05-11 12:45:00,480.38,480.44,479.42,479.42,6660.0,480.38,480.44,479.42,479.42,6660.0
2021-05-11 12:50:00,479.52,479.63,478.05,478.44,10674.0,479.52,479.63,478.05,478.44,10674.0
2021-05-11 12:55:00,478.55,480.0,478.53,479.83,6100.0,478.55,480.0,478.53,479.83,6100.0
2021-05-11 13:00:00,479.88,481.59,479.66,481.43,6414.0,479.88,481.59,479.66,481.43,6414.0
2021-05-11 13:05:00,481.45,481.58,480.97,481.51,6466.0,481.45,481.58,480.97,481.51,6466.0
2021-05-11 13:10:00,481.51,482.05,481.3,481.68,11377.0,481.51,482.05,481.3,481.68,11377.0
2021-05-11 13:15:00,481.72,482.64,481.52,482.11,9369.0,481.72,482.64,481.52,482.11,9369.0
2021-05-11 13:20:00,481.9,483.42,481.9,483.06,5774.0,481.9,483.42,481.9,483.06,5774.0
2021-05-11 13:25:00,483.05,483.76,482.94,483.6,10292.0,483.05,483.76,482.94,483.6,10292.0
2021-05-11 13:30:00,483.62,484.3,483.39,483.7,14129.0,483.62,484.3,483.39,483.7,14129.0
2021-05-11 13:35:00,483.83,484.05,483.24,483.33,17293.0,483.83,484.05,483.24,483.33,17293.0
2021-05-11 13:40:00,483.19,483.19,481.51,481.51,6255.0,483.19,483.19,481.51,481.51,6255.0
2021-05-11 13:45:00,481.69,481.7,480.24,480.24,6809.0,481.69,481.7,480.24,480.24,6809.0
2021-05-11 13:50:00,480.23,480.57,479.21,479.37,15879.0,480.23,480.57,479.21,479.37,15879.0
2021-05-11 13:55:00,479.52,480.2,478.86,480.0,12841.0,479.52,480.2,478.86,480.0,12841.0
2021-05-11 14:00:00,480.0,480.09,478.87,479.82,9717.0,480.0,480.09,478.87,479.82,9717.0
2021-05-11 14:05:00,479.81,480.35,478.23,478.44,7427.0,479.81,480.35,478.23,478.44,7427.0
2021-05-11 14:10:00,478.44,478.62,477.39,477.94,9629.0,478.44,478.62,477.39,477.94,9629.0
2021-05-11 14:15:00,477.98,479.09,477.75,478.96,8391.0,477.98,479.09,477.75,478.96,8391.0
2021-05-11 14:20:00,478.97,480.08,478.95,479.83,9061.0,478.97,480.08,478.95,479.83,9061.0
2021-05-11 14:25:00,479.96,481.46,479.82,481.04,8473.0,479.96,481.46,479.82,481.04,8473.0
2021-05-11 14:30:00,481.06,481.06,479.15,480.11,7936.0,481.06,481.06,479.15,480.11,7936.0
2021-05-11 14:35:00,479.85,480.33,478.21,478.36,5788.0,479.85,480.33,478.21,478.36,5788.0
2021-05-11 14:40:00,478.3,478.77,477.83,478.4,7831.0,478.3,478.77,477.83,478.4,7831.0
2021-05-11 14:45:00,478.3,479.31,478.13,479.31,9098.0,478.3,479.31,478.13,479.31,9098.0
2021-05-11 14:50:00,479.23,479.47,478.03,479.21,7978.0,479.23,479.47,478.03,479.21,7978.0
2021-05-11 14:55:00,479.2,480.22,478.3,478.5,8668.0,479.2,480.22,478.3,478.5,8668.0
2021-05-11 15:00:00,478.5,479.61,478.5,478.89,7655.0,478.5,479.61,478.5,478.89,7655.0
2021-05-11 15:05:00,478.89,479.41,478.53,478.53,5784.0,478.89,479.41,478.53,478.53,5784.0
2021-05-11 15:10:00,478.74,479.09,478.56,478.78,7581.0,478.74,479.09,478.56,478.78,7581.0
2021-05-11 15:15:00,478.71,480.23,478.36,479.82,4400.0,478.71,480.23,478.36,479.82,4400.0
2021-05-11 15:20:00,480.01,481.16,479.77,480.94,11723.0,480.01,481.16,479.77,480.94,11723.0
2021-05-11 15:25:00,480.9,481.55,480.59,481.33,12427.0,480.9,481.55,480.59,481.33,12427.0
2021-05-11 15:30:00,481.31,481.55,480.13,480.28,25011.0,481.31,481.55,480.13,480.28,25011.0
2021-05-11 15:35:00,480.18,481.17,479.97,480.74,14057.0,480.18,481.17,479.97,480.74,14057.0
2021-05-11 15:40:00,480.6,481.71,480.46,481.4,20702.0,480.6,481.71,480.46,481.4,20702.0
2021-05-11 15:45:00,481.25,482.39,481.25,481.62,36606.0,481.25,482.39,481.25,481.62,36606.0
2021-05-11 15:50:00,481.87,482.11,480.95,480.96,50847.0,481.87,482.11,480.95,480.96,50847.0
2021-05-11 15:55:00,481.07,482.08,480.5,481.38,111446.0,481.07,482.08,480.5,481.38,111446.0
2021-05-12 09:30:00,473.23,473.5,469.65,470.1,53223.0,473.23,473.5,469.65,470.1,53223.0
2021-05-12 09:35:00,470.13,471.78,468.96,469.54,26415.0,470.13,471.78,468.96,469.54,26415.0
2021-05-12 09:40:00,469.39,472.5,468.11,471.33,26394.0,469.39,472.5,468.11,471.33,26394.0
2021-05-12 09:45:00,471.75,475.0,471.75,473.17,11222.0,471.75,475.0,471.75,473.17,11222.0
2021-05-12 09:50:00,473.18,474.56,471.28,471.59,20949.0,473.18,474.56,471.28,471.59,20949.0
2021-05-12 09:55:00,471.14,471.75,469.4,469.89,24608.0,471.14,471.75,469.4,469.89,24608.0
2021-05-12 10:00:00,470.05,470.05,467.3,468.33,23809.0,470.05,470.05,467.3,468.33,23809.0
2021-05-12 10:05:00,468.62,471.12,468.6,471.12,6732.0,468.62,471.12,468.6,471.12,6732.0
2021-05-12 10:10:00,470.99,470.99,468.0,468.45,4705.0,470.99,470.99,468.0,468.45,4705.0
2021-05-12 10:15:00,468.72,468.75,467.19,468.17,12606.0,468.72,468.75,467.19,468.17,12606.0
2021-05-12 10:20:00,468.45,470.0,468.43,469.17,7097.0,468.45,470.0,468.43,469.17,7097.0
2021-05-12 10:25:00,468.31,469.8,468.0,468.0,6284.0,468.31,469.8,468.0,468.0,6284.0
2021-05-12 10:30:00,467.39,468.53,466.9,466.9,5205.0,467.39,468.53,466.9,466.9,5205.0
2021-05-12 10:35:00,466.99,468.21,466.45,467.59,5048.0,466.99,468.21,466.45,467.59,5048.0
2021-05-12 10:40:00,467.46,467.9,465.78,465.86,9519.0,467.46,467.9,465.78,465.86,9519.0
2021-05-12 10:45:00,465.87,467.26,465.36,466.6,5720.0,465.87,467.26,465.36,466.6,5720.0
2021-05-12 10:50:00,466.35,466.94,465.4,465.44,6292.0,466.35,466.94,465.4,465.44,6292.0
2021-05-12 10:55:00,465.65,465.67,463.69,465.06,13708.0,465.65,465.67,463.69,465.06,13708.0
2021-05-12 11:00:00,464.69,465.88,464.43,465.88,5481.0,464.69,465.88,464.43,465.88,5481.0
2021-05-12 11:05:00,465.73,466.65,465.11,465.74,10428.0,465.73,466.65,465.11,465.74,10428.0
2021-05-12 11:10:00,466.26,466.78,465.53,466.31,5178.0,466.26,466.78,465.53,466.31,5178.0
2021-05-12 11:15:00,466.49,466.75,465.25,465.65,9006.0,466.49,466.75,465.25,465.65,9006.0
2021-05-12 11:20:00,465.99,466.1,464.76,464.96,11857.0,465.99,466.1,464.76,464.96,11857.0
2021-05-12 11:25:00,464.65,465.31,463.53,464.22,7722.0,464.65,465.31,463.53,464.22,7722.0
2021-05-12 11:30:00,464.04,464.45,463.62,463.62,7953.0,464.04,464.45,463.62,463.62,7953.0
2021-05-12 11:35:00,463.81,464.44,463.1,464.18,5094.0,463.81,464.44,463.1,464.18,5094.0
2021-05-12 11:40:00,464.0,464.94,463.86,464.94,6252.0,464.0,464.94,463.86,464.94,6252.0
2021-05-12 11:45:00,464.85,464.85,463.16,463.69,7897.0,464.85,464.85,463.16,463.69,7897.0
2021-05-12 11:50:00,463.33,463.51,461.68,461.88,8645.0,463.33,463.51,461.68,461.88,8645.0
2021-05-12 11:55:00,461.71,462.19,461.41,461.76,8854.0,461.71,462.19,461.41,461.76,8854.0
2021-05-12 12:00:00,461.51,461.82,460.66,460.86,14116.0,461.51,461.82,460.66,460.86,14116.0
2021-05-12 12:05:00,460.88,461.6,460.55,461.07,8416.0,460.88,461.6,460.55,461.07,8416.0
2021-05-12 12:10:00,460.91,461.34,460.01,460.36,8329.0,460.91,461.34,460.01,460.36,8329.0
2021-05-12 12:15:00,460.57,461.7,460.03,461.51,10863.0,460.57,461.7,460.03,461.51,10863.0
2021-05-12 12:20:00,461.51,463.34,461.35,463.13,12465.0,461.51,463.34,461.35,463.13,12465.0
2021-05-12 12:25:00,463.35,464.43,463.35,463.69,4611.0,463.35,464.43,463.35,463.69,4611.0
2021-05-12 12:30:00,463.12,464.7,463.01,464.52,5360.0,463.12,464.7,463.01,464.52,5360.0
2021-05-12 12:35:00,464.54,464.58,463.28,463.44,6556.0,464.54,464.58,463.28,463.44,6556.0
2021-05-12 12:40:00,463.01,464.15,462.35,463.78,7134.0,463.01,464.15,462.35,463.78,7134.0
2021-05-12 12:45:00,463.79,464.95,463.6,464.38,3960.0,463.79,464.95,463.6,464.38,3960.0
2021-05-12 12:50:00,464.28,465.5,464.28,465.17,3597.0,464.28,465.5,464.28,465.17,3597.0
2021-05-12 12:55:00,465.13,465.8,464.77,465.57,3954.0,465.13,465.8,464.77,465.57,3954.0
2021-05-12 13:00:00,465.6,467.05,465.33,466.84,8097.0,465.6,467.05,465.33,466.84,8097.0
2021-05-12 13:05:00,467.0,467.43,466.28,466.56,13411.0,467.0,467.43,466.28,466.56,13411.0
2021-05-12 13:10:00,466.26,466.66,465.69,465.76,3005.0,466.26,466.66,465.69,465.76,3005.0
2021-05-12 13:15:00,465.77,466.17,464.88,464.89,4703.0,465.77,466.17,464.88,464.89,4703.0
2021-05-12 13:20:00,464.71,465.22,464.48,464.85,3828.0,464.71,465.22,464.48,464.85,3828.0
2021-05-12 13:25:00,464.85,465.12,464.0,464.12,7230.0,464.85,465.12,464.0,464.12,7230.0
2021-05-12 13:30:00,464.07,465.34,464.07,464.47,5445.0,464.07,465.34,464.07,464.47,5445.0
2021-05-12 13:35:00,464.7,465.52,464.26,465.2,1902.0,464.7,465.52,464.26,465.2,1902.0
2021-05-12 13:40:00,465.3,465.3,464.49,464.81,2549.0,465.3,465.3,464.49,464.81,2549.0
2021-05-12 13:45:00,465.06,465.25,463.79,464.21,4346.0,465.06,465.25,463.79,464.21,4346.0
2021-05-12 13:50:00,464.16,465.61,463.89,464.99,4075.0,464.16,465.61,463.89,464.99,4075.0
2021-05-12 13:55:00,465.29,465.51,464.47,464.74,5364.0,465.29,465.51,464.47,464.74,5364.0
2021-05-12 14:00:00,464.63,465.66,464.62,465.18,7875.0,464.63,465.66,464.62,465.18,7875.0
2021-05-12 14:05:00,464.98,465.89,464.87,465.22,6985.0,464.98,465.89,464.87,465.22,6985.0
2021-05-12 14:10:00,465.08,465.08,463.91,463.91,5284.0,465.08,465.08,463.91,463.91,5284.0
2021-05-12 14:15:00,463.91,465.05,463.8,465.05,27852.0,463.91,465.05,463.8,465.05,27852.0
2021-05-12 14:20:00,465.44,465.71,465.1,465.19,17255.0,465.44,465.71,465.1,465.19,17255.0
2021-05-12 14:25:00,465.04,466.08,464.88,465.82,4228.0,465.04,466.08,464.88,465.82,4228.0
2021-05-12 14:30:00,466.22,466.5,465.56,466.5,14232.0,466.22,466.5,465.56,466.5,14232.0
2021-05-12 14:35:00,466.37,467.35,465.45,466.54,5528.0,466.37,467.35,465.45,466.54,5528.0
2021-05-12 14:40:00,466.31,467.03,465.99,466.17,3135.0,466.31,467.03,465.99,466.17,3135.0
2021-05-12 14:45:00,466.01,466.89,465.64,466.86,3852.0,466.01,466.89,465.64,466.86,3852.0
2021-05-12 14:50:00,466.88,467.35,466.51,466.51,4285.0,466.88,467.35,466.51,466.51,4285.0
2021-05-12 14:55:00,466.73,466.75,464.85,464.91,7566.0,466.73,466.75,464.85,464.91,7566.0
2021-05-12 15:00:00,464.92,465.34,463.82,463.82,8542.0,464.92,465.34,463.82,463.82,8542.0
2021-05-12 15:05:00,463.91,464.71,463.91,464.58,7180.0,463.91,464.71,463.91,464.58,7180.0
2021-05-12 15:10:00,464.1,464.1,463.34,463.73,7598.0,464.1,464.1,463.34,463.73,7598.0
2021-05-12 15:15:00,463.61,464.03,463.1,463.25,7585.0,463.61,464.03,463.1,463.25,7585.0
2021-05-12 15:20:00,463.32,463.96,463.16,463.16,8659.0,463.32,463.96,463.16,463.16,8659.0
2021-05-12 15:25:00,462.94,464.27,462.83,463.8,16858.0,462.94,464.27,462.83,463.8,16858.0
2021-05-12 15:30:00,463.97,465.49,463.72,465.24,18596.0,463.97,465.49,463.72,465.24,18596.0
2021-05-12 15:35:00,464.95,465.13,464.36,464.9,20378.0,464.95,465.13,464.36,464.9,20378.0
2021-05-12 15:40:00,464.95,465.72,464.66,465.48,20161.0,464.95,465.72,464.66,465.48,20161.0
2021-05-12 15:45:00,465.3,466.65,465.1,465.2,24704.0,465.3,466.65,465.1,465.2,24704.0
2021-05-12 15:50:00,465.1,465.32,463.75,464.04,34793.0,465.1,465.32,463.75,464.04,34793.0
2021-05-12 15:55:00,463.9,465.94,463.89,464.6,78012.0,463.9,465.94,463.89,464.6,78012.0
2021-05-13 09:30:00,470.0,471.33,466.97,468.38,34633.0,470.0,471.33,466.97,468.38,34633.0
2021-05-13 09:35:00,467.39,469.12,465.5,466.06,14510.0,467.39,469.12,465.5,466.06,14510.0
2021-05-13 09:40:00,465.0,466.53,463.58,465.73,10309.0,465.0,466.53,463.58,465.73,10309.0
2021-05-13 09:45:00,466.03,466.16,460.5,461.14,12711.0,466.03,466.16,460.5,461.14,12711.0
2021-05-13 09:50:00,462.05,464.0,461.14,463.82,10119.0,462.05,464.0,461.14,463.82,10119.0
2021-05-13 09:55:00,463.69,465.27,463.69,465.27,14729.0,463.69,465.27,463.69,465.27,14729.0
2021-05-13 10:00:00,465.45,466.02,464.75,465.7,9458.0,465.45,466.02,464.75,465.7,9458.0
2021-05-13 10:05:00,465.32,466.15,465.0,466.03,13262.0,465.32,466.15,465.0,466.03,13262.0
2021-05-13 10:10:00,465.44,467.22,465.29,465.97,11922.0,465.44,467.22,465.29,465.97,11922.0
2021-05-13 10:15:00,466.25,466.49,465.46,465.84,5757.0,466.25,466.49,465.46,465.84,5757.0
2021-05-13 10:20:00,465.05,466.77,465.0,466.5,10777.0,465.05,466.77,465.0,466.5,10777.0
2021-05-13 10:25:00,466.38,466.38,464.45,464.98,8200.0,466.38,466.38,464.45,464.98,8200.0
2021-05-13 10:30:00,465.35,465.46,463.75,464.49,5740.0,465.35,465.46,463.75,464.49,5740.0
2021-05-13 10:35:00,464.34,464.42,462.72,463.59,10173.0,464.34,464.42,462.72,463.59,10173.0
2021-05-13 10:40:00,463.81,464.0,463.22,463.42,5790.0,463.81,464.0,463.22,463.42,5790.0
2021-05-13 10:45:00,463.41,466.98,462.96,464.86,48941.0,463.41,466.98,462.96,464.86,48941.0
2021-05-13 10:50:00,465.0,465.67,463.98,465.66,4179.0,465.0,465.67,463.98,465.66,4179.0
2021-05-13 10:55:00,465.61,466.62,463.85,464.36,6288.0,465.61,466.62,463.85,464.36,6288.0
2021-05-13 11:00:00,464.1,464.35,463.5,463.85,3122.0,464.1,464.35,463.5,463.85,3122.0
2021-05-13 11:05:00,463.35,463.9,462.73,462.95,4786.0,463.35,463.9,462.73,462.95,4786.0
2021-05-13 11:10:00,462.9,463.7,462.61,463.2,5300.0,462.9,463.7,462.61,463.2,5300.0
2021-05-13 11:15:00,463.02,463.21,462.29,462.38,5936.0,463.02,463.21,462.29,462.38,5936.0
2021-05-13 11:20:00,462.29,462.57,460.4,461.09,14959.0,462.29,462.57,460.4,461.09,14959.0
2021-05-13 11:25:00,460.93,461.45,460.37,460.56,6712.0,460.93,461.45,460.37,460.56,6712.0
2021-05-13 11:30:00,460.67,461.47,460.64,461.11,4185.0,460.67,461.47,460.64,461.11,4185.0
2021-05-13 11:35:00,461.03,461.73,461.02,461.3,3300.0,461.03,461.73,461.02,461.3,3300.0
2021-05-13 11:40:00,461.13,461.13,459.61,459.61,11103.0,461.13,461.13,459.61,459.61,11103.0
2021-05-13 11:45:00,459.0,459.71,458.63,459.11,7028.0,459.0,459.71,458.63,459.11,7028.0
2021-05-13 11:50:00,458.85,459.52,458.26,458.31,13190.0,458.85,459.52,458.26,458.31,13190.0
2021-05-13 11:55:00,458.48,458.93,457.9,458.19,8883.0,458.48,458.93,457.9,458.19,8883.0
2021-05-13 12:00:00,458.42,460.0,458.35,458.36,10578.0,458.42,460.0,458.35,458.36,10578.0
2021-05-13 12:05:00,458.11,458.65,457.81,458.04,9238.0,458.11,458.65,457.81,458.04,9238.0
2021-05-13 12:10:00,458.21,458.76,457.91,458.4,9709.0,458.21,458.76,457.91,458.4,9709.0
2021-05-13 12:15:00,458.75,459.6,458.49,459.0,50233.0,458.75,459.6,458.49,459.0,50233.0
2021-05-13 12:20:00,458.9,459.37,458.33,458.33,4659.0,458.9,459.37,458.33,458.33,4659.0
2021-05-13 12:25:00,458.06,459.65,458.06,458.89,11599.0,458.06,459.65,458.06,458.89,11599.0
2021-05-13 12:30:00,458.84,459.5,458.84,458.87,6645.0,458.84,459.5,458.84,458.87,6645.0
2021-05-13 12:35:00,459.0,459.28,458.2,458.54,5763.0,459.0,459.28,458.2,458.54,5763.0
2021-05-13 12:40:00,458.49,458.49,456.34,456.65,8392.0,458.49,458.49,456.34,456.65,8392.0
2021-05-13 12:45:00,456.91,458.0,456.84,457.84,6270.0,456.91,458.0,456.84,457.84,6270.0
2021-05-13 12:50:00,457.73,457.75,455.6,455.81,16594.0,457.73,457.75,455.6,455.81,16594.0
2021-05-13 12:55:00,456.04,456.04,454.23,455.06,9049.0,456.04,456.04,454.23,455.06,9049.0
2021-05-13 13:00:00,454.76,455.78,454.13,455.57,4960.0,454.76,455.78,454.13,455.57,4960.0
2021-05-13 13:05:00,455.62,455.63,454.75,455.63,5851.0,455.62,455.63,454.75,455.63,5851.0
2021-05-13 13:10:00,455.86,456.11,454.84,455.65,12050.0,455.86,456.11,454.84,455.65,12050.0
2021-05-13 13:15:00,455.76,456.6,454.8,454.8,6445.0,455.76,456.6,454.8,454.8,6445.0
2021-05-13 13:20:00,455.38,455.38,453.44,453.6,9166.0,455.38,455.38,453.44,453.6,9166.0
2021-05-13 13:25:00,453.45,454.44,453.17,454.09,6564.0,453.45,454.44,453.17,454.09,6564.0
2021-05-13 13:30:00,453.98,454.14,452.64,452.91,10231.0,453.98,454.14,452.64,452.91,10231.0
2021-05-13 13:35:00,452.71,453.61,452.58,453.61,9507.0,452.71,453.61,452.58,453.61,9507.0
2021-05-13 13:40:00,453.69,453.87,452.62,453.01,4057.0,453.69,453.87,452.62,453.01,4057.0
2021-05-13 13:45:00,453.2,453.68,451.03,452.08,13601.0,453.2,453.68,451.03,452.08,13601.0
2021-05-13 13:50:00,452.15,454.0,451.78,454.0,9003.0,452.15,454.0,451.78,454.0,9003.0
2021-05-13 13:55:00,454.13,454.31,452.25,452.63,7693.0,454.13,454.31,452.25,452.63,7693.0
2021-05-13 14:00:00,452.22,454.78,452.22,453.57,11662.0,452.22,454.78,452.22,453.57,11662.0
2021-05-13 14:05:00,453.26,456.54,453.26,456.05,24986.0,453.26,456.54,453.26,456.05,24986.0
2021-05-13 14:10:00,455.93,455.97,455.17,455.8,12355.0,455.93,455.97,455.17,455.8,12355.0
2021-05-13 14:15:00,455.69,455.69,454.93,455.4,8547.0,455.69,455.69,454.93,455.4,8547.0
2021-05-13 14:20:00,455.73,456.61,454.3,454.49,9636.0,455.73,456.61,454.3,454.49,9636.0
2021-05-13 14:25:00,454.43,454.76,453.7,454.54,11156.0,454.43,454.76,453.7,454.54,11156.0
2021-05-13 14:30:00,454.56,454.85,453.63,454.53,11474.0,454.56,454.85,453.63,454.53,11474.0
2021-05-13 14:35:00,454.68,455.96,454.4,455.74,10887.0,454.68,455.96,454.4,455.74,10887.0
2021-05-13 14:40:00,455.91,456.46,455.41,456.2,7822.0,455.91,456.46,455.41,456.2,7822.0
2021-05-13 14:45:00,456.19,456.51,455.57,456.43,8411.0,456.19,456.51,455.57,456.43,8411.0
2021-05-13 14:50:00,456.4,456.45,455.46,455.68,8019.0,456.4,456.45,455.46,455.68,8019.0
2021-05-13 14:55:00,455.55,455.65,454.16,454.63,8952.0,455.55,455.65,454.16,454.63,8952.0
2021-05-13 15:00:00,454.53,455.21,454.0,454.09,26673.0,454.53,455.21,454.0,454.09,26673.0
2021-05-13 15:05:00,454.25,455.24,454.02,454.84,14053.0,454.25,455.24,454.02,454.84,14053.0
2021-05-13 15:10:00,455.11,455.5,453.54,453.7,28930.0,455.11,455.5,453.54,453.7,28930.0
2021-05-13 15:15:00,453.83,455.28,453.73,454.98,8354.0,453.83,455.28,453.73,454.98,8354.0
2021-05-13 15:20:00,455.1,455.58,454.28,455.36,17241.0,455.1,455.58,454.28,455.36,17241.0
2021-05-13 15:25:00,455.4,455.99,454.76,455.35,12091.0,455.4,455.99,454.76,455.35,12091.0
2021-05-13 15:30:00,455.58,456.35,455.14,455.41,13429.0,455.58,456.35,455.14,455.41,13429.0
2021-05-13 15:35:00,455.55,455.88,454.84,454.84,13398.0,455.55,455.88,454.84,454.84,13398.0
2021-05-13 15:40:00,455.13,456.89,455.07,456.82,15248.0,455.13,456.89,455.07,456.82,15248.0
2021-05-13 15:45:00,456.88,456.93,455.76,455.98,15726.0,456.88,456.93,455.76,455.98,15726.0
2021-05-13 15:50:00,456.1,456.38,455.4,455.85,38706.0,456.1,456.38,455.4,455.85,38706.0
2021-05-13 15:55:00,455.83,455.83,454.42,454.98,72849.0,455.83,455.83,454.42,454.98,72849.0
2021-05-14 09:30:00,461.91,464.38,460.01,463.9,42054.0,461.91,464.38,460.01,463.9,42054.0
2021-05-14 09:35:00,463.89,464.91,461.5,461.54,21038.0,463.89,464.91,461.5,461.54,21038.0
2021-05-14 09:40:00,461.63,462.05,458.78,460.41,12542.0,461.63,462.05,458.78,460.41,12542.0
2021-05-14 09:45:00,460.56,461.22,459.3,460.13,3316.0,460.56,461.22,459.3,460.13,3316.0
2021-05-14 09:50:00,459.78,461.09,459.57,460.73,4674.0,459.78,461.09,459.57,460.73,4674.0
2021-05-14 09:55:00,460.53,462.94,460.32,462.94,6696.0,460.53,462.94,460.32,462.94,6696.0
2021-05-14 10:00:00,462.56,463.71,462.1,462.42,12138.0,462.56,463.71,462.1,462.42,12138.0
2021-05-14 10:05:00,462.52,463.0,461.31,462.4,11934.0,462.52,463.0,461.31,462.4,11934.0
2021-05-14 10:10:00,462.41,463.17,462.13,462.38,11026.0,462.41,463.17,462.13,462.38,11026.0
2021-05-14 10:15:00,462.15,463.54,461.65,463.24,10388.0,462.15,463.54,461.65,463.24,10388.0
2021-05-14 10:20:00,463.03,463.78,462.19,463.03,8241.0,463.03,463.78,462.19,463.03,8241.0
2021-05-14 10:25:00,462.97,464.24,462.79,463.63,9677.0,462.97,464.24,462.79,463.63,9677.0
2021-05-14 10:30:00,463.63,464.16,463.25,463.6,10522.0,463.63,464.16,463.25,463.6,10522.0
2021-05-14 10:35:00,463.55,463.91,463.07,463.35,8909.0,463.55,463.91,463.07,463.35,8909.0
2021-05-14 10:40:00,463.61,464.24,462.11,462.11,12419.0,463.61,464.24,462.11,462.11,12419.0
2021-05-14 10:45:00,462.28,462.82,461.55,462.82,8692.0,462.28,462.82,461.55,462.82,8692.0
2021-05-14 10:50:00,462.59,463.0,462.05,462.05,13079.0,462.59,463.0,462.05,462.05,13079.0
2021-05-14 10:55:00,462.16,462.59,461.28,461.63,11530.0,462.16,462.59,461.28,461.63,11530.0
2021-05-14 11:00:00,461.62,462.01,461.0,461.56,14885.0,461.62,462.01,461.0,461.56,14885.0
2021-05-14 11:05:00,461.63,461.77,460.6,460.78,10824.0,461.63,461.77,460.6,460.78,10824.0
2021-05-14 11:10:00,461.18,462.68,461.12,462.13,15409.0,461.18,462.68,461.12,462.13,15409.0
2021-05-14 11:15:00,461.98,463.2,461.98,462.93,20561.0,461.98,463.2,461.98,462.93,20561.0
2021-05-14 11:20:00,462.84,463.53,462.49,463.53,11928.0,462.84,463.53,462.49,463.53,11928.0
2021-05-14 11:25:00,463.43,463.98,462.99,462.99,10555.0,463.43,463.98,462.99,462.99,10555.0
2021-05-14 11:30:00,463.15,463.19,462.34,462.56,9682.0,463.15,463.19,462.34,462.56,9682.0
2021-05-14 11:35:00,462.53,463.17,462.53,463.04,3208.0,462.53,463.17,462.53,463.04,3208.0
2021-05-14 11:40:00,463.63,463.75,461.89,461.99,8163.0,463.63,463.75,461.89,461.99,8163.0
2021-05-14 11:45:00,462.26,462.82,461.96,462.64,10316.0,462.26,462.82,461.96,462.64,10316.0
2021-05-14 11:50:00,462.69,462.75,462.31,462.65,15490.0,462.69,462.75,462.31,462.65,15490.0
2021-05-14 11:55:00,462.67,462.67,462.01,462.13,23837.0,462.67,462.67,462.01,462.13,23837.0
2021-05-14 12:00:00,462.13,462.9,461.79,462.85,7760.0,462.13,462.9,461.79,462.85,7760.0
2021-05-14 12:05:00,462.9,463.0,462.61,462.76,17041.0,462.9,463.0,462.61,462.76,17041.0
2021-05-14 12:10:00,462.76,463.08,462.65,462.95,9185.0,462.76,463.08,462.65,462.95,9185.0
2021-05-14 12:15:00,463.13,463.13,462.73,462.82,16057.0,463.13,463.13,462.73,462.82,16057.0
2021-05-14 12:20:00,462.92,463.12,462.39,462.81,6013.0,462.92,463.12,462.39,462.81,6013.0
2021-05-14 12:25:00,462.87,463.25,462.7,463.13,6637.0,462.87,463.25,462.7,463.13,6637.0
2021-05-14 12:30:00,462.94,463.1,462.59,462.77,7547.0,462.94,463.1,462.59,462.77,7547.0
2021-05-14 12:35:00,462.58,462.68,462.06,462.42,5106.0,462.58,462.68,462.06,462.42,5106.0
2021-05-14 12:40:00,462.36,462.45,461.96,462.0,2806.0,462.36,462.45,461.96,462.0,2806.0
2021-05-14 12:45:00,462.12,462.53,462.03,462.36,18261.0,462.12,462.53,462.03,462.36,18261.0
2021-05-14 12:50:00,462.45,462.45,461.5,461.75,4796.0,462.45,462.45,461.5,461.75,4796.0
2021-05-14 12:55:00,461.64,462.2,461.38,462.03,15127.0,461.64,462.2,461.38,462.03,15127.0
2021-05-14 13:00:00,462.06,462.13,461.75,461.92,7842.0,462.06,462.13,461.75,461.92,7842.0
2021-05-14 13:05:00,461.78,462.11,461.58,462.11,3170.0,461.78,462.11,461.58,462.11,3170.0
2021-05-14 13:10:00,462.02,462.17,461.82,461.93,4278.0,462.02,462.17,461.82,461.93,4278.0
2021-05-14 13:15:00,461.59,461.78,461.19,461.43,9000.0,461.59,461.78,461.19,461.43,9000.0
2021-05-14 13:20:00,461.51,461.79,461.23,461.23,2800.0,461.51,461.79,461.23,461.23,2800.0
2021-05-14 13:25:00,461.09,461.63,461.09,461.5,3100.0,461.09,461.63,461.09,461.5,3100.0
2021-05-14 13:30:00,461.47,461.76,460.69,461.14,9149.0,461.47,461.76,460.69,461.14,9149.0
2021-05-14 13:35:00,461.25,461.31,460.6,460.61,13920.0,461.25,461.31,460.6,460.61,13920.0
2021-05-14 13:40:00,460.59,461.1,460.39,460.64,16757.0,460.59,461.1,460.39,460.64,16757.0
2021-05-14 13:45:00,460.82,461.17,460.37,461.17,3050.0,460.82,461.17,460.37,461.17,3050.0
2021-05-14 13:50:00,461.16,461.43,460.92,460.93,10817.0,461.16,461.43,460.92,460.93,10817.0
2021-05-14 13:55:00,460.93,461.25,460.83,461.06,11908.0,460.93,461.25,460.83,461.06,11908.0
2021-05-14 14:00:00,461.15,461.17,460.89,460.99,11982.0,461.15,461.17,460.89,460.99,11982.0
2021-05-14 14:05:00,461.14,461.32,461.02,461.32,17332.0,461.14,461.32,461.02,461.32,17332.0
2021-05-14 14:10:00,461.42,461.42,460.79,461.17,18758.0,461.42,461.42,460.79,461.17,18758.0
2021-05-14 14:15:00,461.16,461.36,460.9,461.2,18377.0,461.16,461.36,460.9,461.2,18377.0
2021-05-14 14:20:00,461.16,461.43,460.77,461.03,9681.0,461.16,461.43,460.77,461.03,9681.0
2021-05-14 14:25:00,461.04,461.26,460.83,460.98,8134.0,461.04,461.26,460.83,460.98,8134.0
2021-05-14 14:30:00,460.93,461.16,460.73,461.16,10351.0,460.93,461.16,460.73,461.16,10351.0
2021-05-14 14:35:00,461.12,461.5,460.94,461.08,21478.0,461.12,461.5,460.94,461.08,21478.0
2021-05-14 14:40:00,461.13,461.4,460.99,461.36,37842.0,461.13,461.4,460.99,461.36,37842.0
2021-05-14 14:45:00,461.4,461.8,461.18,461.57,59341.0,461.4,461.8,461.18,461.57,59341.0
2021-05-14 14:50:00,461.57,461.94,461.46,461.65,21259.0,461.57,461.94,461.46,461.65,21259.0
2021-05-14 14:55:00,461.46,461.58,460.85,460.92,14242.0,461.46,461.58,460.85,460.92,14242.0
2021-05-14 15:00:00,461.11,461.15,460.34,460.7,6387.0,461.11,461.15,460.34,460.7,6387.0
2021-05-14 15:05:00,460.47,460.84,460.27,460.67,10341.0,460.47,460.84,460.27,460.67,10341.0
2021-05-14 15:10:00,460.72,460.82,460.19,460.69,14249.0,460.72,460.82,460.19,460.69,14249.0
2021-05-14 15:15:00,460.63,460.77,460.0,460.04,9132.0,460.63,460.77,460.0,460.04,9132.0
2021-05-14 15:20:00,460.02,460.2,459.32,459.32,12357.0,460.02,460.2,459.32,459.32,12357.0
2021-05-14 15:25:00,459.3,460.41,459.29,460.39,21734.0,459.3,460.41,459.29,460.39,21734.0
2021-05-14 15:30:00,460.39,460.39,459.85,460.24,22275.0,460.39,460.39,459.85,460.24,22275.0
2021-05-14 15:35:00,460.24,460.52,460.15,460.26,15852.0,460.24,460.52,460.15,460.26,15852.0
2021-05-14 15:40:00,460.4,460.88,460.11,460.11,23095.0,460.4,460.88,460.11,460.11,23095.0
2021-05-14 15:45:00,460.09,460.54,460.04,460.25,24649.0,460.09,460.54,460.04,460.25,24649.0
2021-05-14 15:50:00,460.14,461.15,460.06,460.79,38232.0,460.14,461.15,460.06,460.79,38232.0
2021-05-14 15:55:00,460.8,460.8,459.99,460.31,90235.0,460.8,460.8,459.99,460.31,90235.0
2021-05-17 09:30:00,459.47,459.47,454.07,456.4,33752.0,459.47,459.47,454.07,456.4,33752.0
2021-05-17 09:35:00,456.23,456.77,455.0,455.5,15434.0,456.23,456.77,455.0,455.5,15434.0
2021-05-17 09:40:00,455.84,456.95,455.0,456.25,47559.0,455.84,456.95,455.0,456.25,47559.0
2021-05-17 09:45:00,456.3,456.8,455.09,455.09,29802.0,456.3,456.8,455.09,455.09,29802.0
2021-05-17 09:50:00,455.0,456.21,452.98,453.89,18289.0,455.0,456.21,452.98,453.89,18289.0
2021-05-17 09:55:00,453.77,454.69,453.25,453.49,7669.0,453.77,454.69,453.25,453.49,7669.0
2021-05-17 10:00:00,453.0,453.34,450.77,451.0,13598.0,453.0,453.34,450.77,451.0,13598.0
2021-05-17 10:05:00,451.56,452.85,450.97,451.48,16741.0,451.56,452.85,450.97,451.48,16741.0
2021-05-17 10:10:00,451.68,452.41,451.17,451.34,15801.0,451.68,452.41,451.17,451.34,15801.0
2021-05-17 10:15:00,451.55,452.55,450.73,452.39,14955.0,451.55,452.55,450.73,452.39,14955.0
2021-05-17 10:20:00,452.21,453.44,452.04,452.31,16612.0,452.21,453.44,452.04,452.31,16612.0
2021-05-17 10:25:00,452.08,452.24,450.02,450.02,15409.0,452.08,452.24,450.02,450.02,15409.0
2021-05-17 10:30:00,450.45,450.74,449.32,450.11,41498.0,450.45,450.74,449.32,450.11,41498.0
2021-05-17 10:35:00,450.5,453.07,450.31,452.96,14562.0,450.5,453.07,450.31,452.96,14562.0
2021-05-17 10:40:00,453.03,453.49,452.16,452.27,9338.0,453.03,453.49,452.16,452.27,9338.0
2021-05-17 10:45:00,452.39,453.26,451.24,452.03,18882.0,452.39,453.26,451.24,452.03,18882.0
2021-05-17 10:50:00,452.2,452.68,451.56,452.08,42233.0,452.2,452.68,451.56,452.08,42233.0
2021-05-17 10:55:00,451.8,451.82,450.22,451.82,15688.0,451.8,451.82,450.22,451.82,15688.0
2021-05-17 11:00:00,451.94,452.13,450.28,450.85,21256.0,451.94,452.13,450.28,450.85,21256.0
2021-05-17 11:05:00,451.09,451.54,450.36,450.39,9844.0,451.09,451.54,450.36,450.39,9844.0
2021-05-17 11:10:00,450.32,451.07,449.38,451.02,28568.0,450.32,451.07,449.38,451.02,28568.0
2021-05-17 11:15:00,450.93,450.98,448.83,448.84,22151.0,450.93,450.98,448.83,448.84,22151.0
2021-05-17 11:20:00,448.86,451.39,448.85,450.47,22265.0,448.86,451.39,448.85,450.47,22265.0
2021-05-17 11:25:00,450.49,451.49,450.4,451.31,9904.0,450.49,451.49,450.4,451.31,9904.0
2021-05-17 11:30:00,451.49,451.65,450.63,451.43,6850.0,451.49,451.65,450.63,451.43,6850.0
2021-05-17 11:35:00,451.58,451.58,450.31,450.45,10952.0,451.58,451.58,450.31,450.45,10952.0
2021-05-17 11:40:00,450.32,450.32,449.57,450.0,9839.0,450.32,450.32,449.57,450.0,9839.0
2021-05-17 11:45:00,450.03,450.73,449.88,450.29,8276.0,450.03,450.73,449.88,450.29,8276.0
2021-05-17 11:50:00,450.36,450.5,449.68,449.96,7376.0,450.36,450.5,449.68,449.96,7376.0
2021-05-17 11:55:00,450.07,450.76,449.54,450.4,10382.0,450.07,450.76,449.54,450.4,10382.0
2021-05-17 12:00:00,450.23,450.53,449.29,450.19,9998.0,450.23,450.53,449.29,450.19,9998.0
2021-05-17 12:05:00,450.19,450.76,449.56,449.83,19489.0,450.19,450.76,449.56,449.83,19489.0
2021-05-17 12:10:00,449.91,450.15,449.39,449.39,10413.0,449.91,450.15,449.39,449.39,10413.0
2021-05-17 12:15:00,449.24,450.19,449.24,449.53,19812.0,449.24,450.19,449.24,449.53,19812.0
2021-05-17 12:20:00,449.51,450.15,449.39,450.15,17646.0,449.51,450.15,449.39,450.15,17646.0
2021-05-17 12:25:00,450.24,450.74,449.5,449.65,8524.0,450.24,450.74,449.5,449.65,8524.0
2021-05-17 12:30:00,449.53,449.62,449.14,449.4,4971.0,449.53,449.62,449.14,449.4,4971.0
2021-05-17 12:35:00,449.5,450.18,449.43,450.18,6698.0,449.5,450.18,449.43,450.18,6698.0
2021-05-17 12:40:00,450.18,451.2,450.09,450.84,19659.0,450.18,451.2,450.09,450.84,19659.0
2021-05-17 12:45:00,450.85,452.66,450.84,451.34,15102.0,450.85,452.66,450.84,451.34,15102.0
2021-05-17 12:50:00,451.18,451.49,450.46,450.46,5789.0,451.18,451.49,450.46,450.46,5789.0
2021-05-17 12:55:00,450.44,450.57,450.08,450.08,6798.0,450.44,450.57,450.08,450.08,6798.0
2021-05-17 13:00:00,450.07,450.66,450.07,450.41,3796.0,450.07,450.66,450.07,450.41,3796.0
2021-05-17 13:05:00,450.88,450.88,450.2,450.21,2181.0,450.88,450.88,450.2,450.21,2181.0
2021-05-17 13:10:00,450.2,450.28,449.5,449.5,6157.0,450.2,450.28,449.5,449.5,6157.0
2021-05-17 13:15:00,449.57,449.63,449.15,449.33,3147.0,449.57,449.63,449.15,449.33,3147.0
2021-05-17 13:20:00,449.6,449.76,449.13,449.52,7691.0,449.6,449.76,449.13,449.52,7691.0
2021-05-17 13:25:00,449.83,450.25,449.51,450.25,6018.0,449.83,450.25,449.51,450.25,6018.0
2021-05-17 13:30:00,450.25,450.25,449.32,449.51,5033.0,450.25,450.25,449.32,449.51,5033.0
2021-05-17 13:35:00,449.91,450.19,449.17,449.22,9998.0,449.91,450.19,449.17,449.22,9998.0
2021-05-17 13:40:00,449.07,449.13,448.27,448.81,14666.0,449.07,449.13,448.27,448.81,14666.0
2021-05-17 13:45:00,448.93,450.48,448.92,450.35,6437.0,448.93,450.48,448.92,450.35,6437.0
2021-05-17 13:50:00,450.29,450.57,449.75,450.56,9782.0,450.29,450.57,449.75,450.56,9782.0
2021-05-17 13:55:00,450.42,451.24,450.4,451.0,12907.0,450.42,451.24,450.4,451.0,12907.0
2021-05-17 14:00:00,451.0,451.47,450.71,451.23,5715.0,451.0,451.47,450.71,451.23,5715.0
2021-05-17 14:05:00,451.01,451.8,450.76,451.8,3625.0,451.01,451.8,450.76,451.8,3625.0
2021-05-17 14:10:00,451.64,452.23,451.47,451.85,6159.0,451.64,452.23,451.47,451.85,6159.0
2021-05-17 14:15:00,451.87,452.46,451.74,452.13,9709.0,451.87,452.46,451.74,452.13,9709.0
2021-05-17 14:20:00,452.11,452.6,452.07,452.33,9045.0,452.11,452.6,452.07,452.33,9045.0
2021-05-17 14:25:00,452.3,452.4,451.53,452.0,7643.0,452.3,452.4,451.53,452.0,7643.0
2021-05-17 14:30:00,452.18,452.7,451.75,451.83,6874.0,452.18,452.7,451.75,451.83,6874.0
2021-05-17 14:35:00,451.96,452.01,450.94,451.18,7072.0,451.96,452.01,450.94,451.18,7072.0
2021-05-17 14:40:00,451.23,451.4,450.57,450.63,6635.0,451.23,451.4,450.57,450.63,6635.0
2021-05-17 14:45:00,450.59,451.78,450.44,451.63,7942.0,450.59,451.78,450.44,451.63,7942.0
2021-05-17 14:50:00,451.59,452.26,451.35,451.61,9814.0,451.59,452.26,451.35,451.61,9814.0
2021-05-17 14:55:00,451.57,451.67,451.06,451.4,5089.0,451.57,451.67,451.06,451.4,5089.0
2021-05-17 15:00:00,451.4,452.65,451.34,452.63,5343.0,451.4,452.65,451.34,452.63,5343.0
2021-05-17 15:05:00,452.78,454.0,452.63,453.84,10123.0,452.78,454.0,452.63,453.84,10123.0
2021-05-17 15:10:00,453.72,455.0,453.56,453.57,14895.0,453.72,455.0,453.56,453.57,14895.0
2021-05-17 15:15:00,453.46,453.8,453.15,453.5,5429.0,453.46,453.8,453.15,453.5,5429.0
2021-05-17 15:20:00,453.26,453.37,452.76,452.8,9674.0,453.26,453.37,452.76,452.8,9674.0
2021-05-17 15:25:00,452.62,452.75,452.14,452.63,8435.0,452.62,452.75,452.14,452.63,8435.0
2021-05-17 15:30:00,452.78,453.51,452.7,453.51,11115.0,452.78,453.51,452.7,453.51,11115.0
2021-05-17 15:35:00,453.23,453.23,452.33,452.66,11244.0,453.23,453.23,452.33,452.66,11244.0
2021-05-17 15:40:00,452.7,453.94,452.7,453.58,15918.0,452.7,453.94,452.7,453.58,15918.0
2021-05-17 15:45:00,453.48,453.92,453.05,453.06,18891.0,453.48,453.92,453.05,453.06,18891.0
2021-05-17 15:50:00,453.31,454.24,452.98,454.19,29126.0,453.31,454.24,452.98,454.19,29126.0
2021-05-17 15:55:00,454.26,454.58,453.66,454.4,58713.0,454.26,454.58,453.66,454.4,58713.0
2021-05-18 09:30:00,455.46,456.04,451.0,453.64,38937.0,455.46,456.04,451.0,453.64,38937.0
2021-05-18 09:35:00,453.47,455.47,452.52,455.47,12075.0,453.47,455.47,452.52,455.47,12075.0
2021-05-18 09:40:00,455.92,456.19,454.21,454.52,14219.0,455.92,456.19,454.21,454.52,14219.0
2021-05-18 09:45:00,454.33,456.0,454.0,455.1,10715.0,454.33,456.0,454.0,455.1,10715.0
2021-05-18 09:50:00,455.12,455.12,453.31,453.49,5370.0,455.12,455.12,453.31,453.49,5370.0
2021-05-18 09:55:00,453.57,455.56,452.68,454.1,16551.0,453.57,455.56,452.68,454.1,16551.0
2021-05-18 10:00:00,454.31,455.64,453.75,454.88,20666.0,454.31,455.64,453.75,454.88,20666.0
2021-05-18 10:05:00,454.71,456.62,454.54,455.0,38476.0,454.71,456.62,454.54,455.0,38476.0
2021-05-18 10:10:00,455.3,456.79,454.74,456.61,9007.0,455.3,456.79,454.74,456.61,9007.0
2021-05-18 10:15:00,456.71,457.51,455.98,457.47,16595.0,456.71,457.51,455.98,457.47,16595.0
2021-05-18 10:20:00,457.49,458.2,456.66,457.44,16688.0,457.49,458.2,456.66,457.44,16688.0
2021-05-18 10:25:00,457.8,459.15,457.14,459.15,17025.0,457.8,459.15,457.14,459.15,17025.0
2021-05-18 10:30:00,459.37,460.01,458.88,459.17,12733.0,459.37,460.01,458.88,459.17,12733.0
2021-05-18 10:35:00,459.48,461.1,459.48,461.06,12275.0,459.48,461.1,459.48,461.06,12275.0
2021-05-18 10:40:00,460.85,460.97,459.27,459.87,15180.0,460.85,460.97,459.27,459.87,15180.0
2021-05-18 10:45:00,459.86,460.19,459.59,459.95,4747.0,459.86,460.19,459.59,459.95,4747.0
2021-05-18 10:50:00,460.27,460.45,458.82,459.11,4684.0,460.27,460.45,458.82,459.11,4684.0
2021-05-18 10:55:00,458.92,459.52,458.48,459.01,12721.0,458.92,459.52,458.48,459.01,12721.0
2021-05-18 11:00:00,458.92,459.8,458.82,459.72,5444.0,458.92,459.8,458.82,459.72,5444.0
2021-05-18 11:05:00,460.05,460.19,458.96,458.96,4480.0,460.05,460.19,458.96,458.96,4480.0
2021-05-18 11:10:00,458.95,458.95,458.03,458.75,4530.0,458.95,458.95,458.03,458.75,4530.0
2021-05-18 11:15:00,458.88,459.15,458.42,458.6,7452.0,458.88,459.15,458.42,458.6,7452.0
2021-05-18 11:20:00,458.95,459.31,458.54,458.89,5198.0,458.95,459.31,458.54,458.89,5198.0
2021-05-18 11:25:00,459.13,459.28,458.53,459.12,4806.0,459.13,459.28,458.53,459.12,4806.0
2021-05-18 11:30:00,459.05,459.2,457.0,457.49,4537.0,459.05,459.2,457.0,457.49,4537.0
2021-05-18 11:35:00,457.58,458.07,457.31,458.05,4459.0,457.58,458.07,457.31,458.05,4459.0
2021-05-18 11:40:00,458.14,458.5,457.5,458.5,3180.0,458.14,458.5,457.5,458.5,3180.0
2021-05-18 11:45:00,458.53,458.91,457.92,458.83,2892.0,458.53,458.91,457.92,458.83,2892.0
2021-05-18 11:50:00,458.89,458.89,458.03,458.13,3025.0,458.89,458.89,458.03,458.13,3025.0
2021-05-18 11:55:00,458.13,458.18,457.77,457.84,2525.0,458.13,458.18,457.77,457.84,2525.0
2021-05-18 12:00:00,457.68,459.0,457.68,458.87,6679.0,457.68,459.0,457.68,458.87,6679.0
2021-05-18 12:05:00,458.81,459.75,458.53,459.75,11594.0,458.81,459.75,458.53,459.75,11594.0
2021-05-18 12:10:00,459.6,459.97,459.04,459.97,7657.0,459.6,459.97,459.04,459.97,7657.0
2021-05-18 12:15:00,460.32,460.63,459.72,459.92,7019.0,460.32,460.63,459.72,459.92,7019.0
2021-05-18 12:20:00,460.11,460.89,460.04,460.89,7632.0,460.11,460.89,460.04,460.89,7632.0
2021-05-18 12:25:00,460.9,461.59,460.61,461.54,5786.0,460.9,461.59,460.61,461.54,5786.0
2021-05-18 12:30:00,461.53,462.75,461.48,462.44,9957.0,461.53,462.75,461.48,462.44,9957.0
2021-05-18 12:35:00,462.47,462.72,461.86,462.72,6950.0,462.47,462.72,461.86,462.72,6950.0
2021-05-18 12:40:00,462.53,462.8,461.89,462.54,9367.0,462.53,462.8,461.89,462.54,9367.0
2021-05-18 12:45:00,462.55,463.0,461.8,461.8,8232.0,462.55,463.0,461.8,461.8,8232.0
2021-05-18 12:50:00,461.89,462.69,461.8,462.69,8578.0,461.89,462.69,461.8,462.69,8578.0
2021-05-18 12:55:00,462.53,462.76,461.4,461.73,8037.0,462.53,462.76,461.4,461.73,8037.0
2021-05-18 13:00:00,461.65,462.09,461.48,461.52,5218.0,461.65,462.09,461.48,461.52,5218.0
2021-05-18 13:05:00,461.59,461.78,461.03,461.59,5351.0,461.59,461.78,461.03,461.59,5351.0
2021-05-18 13:10:00,461.32,462.0,461.31,461.49,12107.0,461.32,462.0,461.31,461.49,12107.0
2021-05-18 13:15:00,461.41,461.66,460.73,460.84,4542.0,461.41,461.66,460.73,460.84,4542.0
2021-05-18 13:20:00,460.92,461.61,460.92,461.4,2962.0,460.92,461.61,460.92,461.4,2962.0
2021-05-18 13:25:00,461.44,462.08,461.23,462.08,5351.0,461.44,462.08,461.23,462.08,5351.0
2021-05-18 13:30:00,462.0,462.62,461.99,462.57,12363.0,462.0,462.62,461.99,462.57,12363.0
2021-05-18 13:35:00,462.6,462.89,461.47,461.96,8926.0,462.6,462.89,461.47,461.96,8926.0
2021-05-18 13:40:00,461.92,462.48,461.65,461.78,7058.0,461.92,462.48,461.65,461.78,7058.0
2021-05-18 13:45:00,461.89,462.33,461.55,461.57,8281.0,461.89,462.33,461.55,461.57,8281.0
2021-05-18 13:50:00,461.39,461.92,461.2,461.54,12653.0,461.39,461.92,461.2,461.54,12653.0
2021-05-18 13:55:00,461.5,461.73,461.19,461.46,16615.0,461.5,461.73,461.19,461.46,16615.0
2021-05-18 14:00:00,461.69,462.0,461.3,461.71,10698.0,461.69,462.0,461.3,461.71,10698.0
2021-05-18 14:05:00,461.78,462.07,461.22,461.4,9308.0,461.78,462.07,461.22,461.4,9308.0
2021-05-18 14:10:00,461.41,462.39,461.4,461.92,6820.0,461.41,462.39,461.4,461.92,6820.0
2021-05-18 14:15:00,462.35,462.72,461.82,461.82,5564.0,462.35,462.72,461.82,461.82,5564.0
2021-05-18 14:20:00,462.02,462.46,460.73,460.86,6440.0,462.02,462.46,460.73,460.86,6440.0
2021-05-18 14:25:00,460.72,461.48,460.51,460.63,6610.0,460.72,461.48,460.51,460.63,6610.0
2021-05-18 14:30:00,460.68,460.91,459.35,459.35,13766.0,460.68,460.91,459.35,459.35,13766.0
2021-05-18 14:35:00,459.29,460.02,459.16,459.7,6564.0,459.29,460.02,459.16,459.7,6564.0
2021-05-18 14:40:00,459.74,459.8,458.99,459.05,13448.0,459.74,459.8,458.99,459.05,13448.0
2021-05-18 14:45:00,459.04,459.24,458.42,459.24,10694.0,459.04,459.24,458.42,459.24,10694.0
2021-05-18 14:50:00,459.42,459.63,459.13,459.42,6138.0,459.42,459.63,459.13,459.42,6138.0
2021-05-18 14:55:00,459.34,459.83,459.19,459.73,5755.0,459.34,459.83,459.19,459.73,5755.0
2021-05-18 15:00:00,459.64,460.19,459.49,459.96,9899.0,459.64,460.19,459.49,459.96,9899.0
2021-05-18 15:05:00,459.91,459.98,459.56,459.93,4304.0,459.91,459.98,459.56,459.93,4304.0
2021-05-18 15:10:00,460.02,460.14,459.34,459.39,6915.0,460.02,460.14,459.34,459.39,6915.0
2021-05-18 15:15:00,459.52,459.93,459.43,459.93,5222.0,459.52,459.93,459.43,459.93,5222.0
2021-05-18 15:20:00,460.05,460.79,459.94,460.79,4039.0,460.05,460.79,459.94,460.79,4039.0
2021-05-18 15:25:00,460.79,461.14,460.73,461.06,4978.0,460.79,461.14,460.73,461.06,4978.0
2021-05-18 15:30:00,460.97,461.59,460.96,461.25,7081.0,460.97,461.59,460.96,461.25,7081.0
2021-05-18 15:35:00,461.21,461.29,460.11,460.26,9087.0,461.21,461.29,460.11,460.26,9087.0
2021-05-18 15:40:00,460.37,460.64,460.1,460.32,9679.0,460.37,460.64,460.1,460.32,9679.0
2021-05-18 15:45:00,460.47,460.81,459.32,459.32,12696.0,460.47,460.81,459.32,459.32,12696.0
2021-05-18 15:50:00,459.13,459.4,458.0,458.17,17042.0,459.13,459.4,458.0,458.17,17042.0
2021-05-18 15:55:00,458.05,458.61,457.0,457.23,40585.0,458.05,458.61,457.0,457.23,40585.0
2021-05-19 09:30:00,450.25,452.58,448.27,452.05,39614.0,450.25,452.58,448.27,452.05,39614.0
2021-05-19 09:35:00,452.24,453.08,450.3,451.39,13206.0,452.24,453.08,450.3,451.39,13206.0
2021-05-19 09:40:00,451.36,454.57,448.55,453.7,14530.0,451.36,454.57,448.55,453.7,14530.0
2021-05-19 09:45:00,453.38,455.6,452.22,452.97,15817.0,453.38,455.6,452.22,452.97,15817.0
2021-05-19 09:50:00,453.45,454.78,452.93,454.25,25555.0,453.45,454.78,452.93,454.25,25555.0
2021-05-19 09:55:00,454.15,454.95,452.62,454.14,10482.0,454.15,454.95,452.62,454.14,10482.0
2021-05-19 10:00:00,454.22,454.96,451.44,452.12,13829.0,454.22,454.96,451.44,452.12,13829.0
2021-05-19 10:05:00,452.09,455.37,452.05,455.37,12646.0,452.09,455.37,452.05,455.37,12646.0
2021-05-19 10:10:00,455.03,456.41,454.56,456.03,8375.0,455.03,456.41,454.56,456.03,8375.0
2021-05-19 10:15:00,456.03,457.22,455.4,456.59,9559.0,456.03,457.22,455.4,456.59,9559.0
2021-05-19 10:20:00,456.61,457.53,455.47,456.6,6717.0,456.61,457.53,455.47,456.6,6717.0
2021-05-19 10:25:00,456.98,457.97,456.43,457.32,4436.0,456.98,457.97,456.43,457.32,4436.0
2021-05-19 10:30:00,457.06,457.84,456.35,456.56,2557.0,457.06,457.84,456.35,456.56,2557.0
2021-05-19 10:35:00,456.85,457.14,455.42,456.06,10642.0,456.85,457.14,455.42,456.06,10642.0
2021-05-19 10:40:00,456.1,458.57,456.1,458.57,8403.0,456.1,458.57,456.1,458.57,8403.0
2021-05-19 10:45:00,458.38,459.78,458.38,459.04,11311.0,458.38,459.78,458.38,459.04,11311.0
2021-05-19 10:50:00,460.0,460.12,459.09,459.7,9964.0,460.0,460.12,459.09,459.7,9964.0
2021-05-19 10:55:00,459.67,459.89,458.89,459.64,11526.0,459.67,459.89,458.89,459.64,11526.0
2021-05-19 11:00:00,459.57,460.14,457.88,458.03,28521.0,459.57,460.14,457.88,458.03,28521.0
2021-05-19 11:05:00,457.72,459.44,456.61,459.23,6275.0,457.72,459.44,456.61,459.23,6275.0
2021-05-19 11:10:00,459.22,459.3,457.92,458.32,5928.0,459.22,459.3,457.92,458.32,5928.0
2021-05-19 11:15:00,458.14,458.23,457.7,457.83,2492.0,458.14,458.23,457.7,457.83,2492.0
2021-05-19 11:20:00,457.72,459.3,457.37,458.52,2300.0,457.72,459.3,457.37,458.52,2300.0
2021-05-19 11:25:00,458.3,458.3,457.27,457.38,2312.0,458.3,458.3,457.27,457.38,2312.0
2021-05-19 11:30:00,457.05,457.56,456.67,457.56,3807.0,457.05,457.56,456.67,457.56,3807.0
2021-05-19 11:35:00,457.54,457.93,457.35,457.65,4831.0,457.54,457.93,457.35,457.65,4831.0
2021-05-19 11:40:00,457.85,457.85,456.82,457.16,2606.0,457.85,457.85,456.82,457.16,2606.0
2021-05-19 11:45:00,457.31,457.38,456.66,456.78,2938.0,457.31,457.38,456.66,456.78,2938.0
2021-05-19 11:50:00,457.11,457.2,456.17,456.21,3148.0,457.11,457.2,456.17,456.21,3148.0
2021-05-19 11:55:00,456.65,458.35,456.65,458.35,10734.0,456.65,458.35,456.65,458.35,10734.0
2021-05-19 12:00:00,458.51,459.3,457.41,458.8,15784.0,458.51,459.3,457.41,458.8,15784.0
2021-05-19 12:05:00,458.65,459.29,458.46,458.68,4347.0,458.65,459.29,458.46,458.68,4347.0
2021-05-19 12:10:00,458.78,460.52,458.44,460.52,3680.0,458.78,460.52,458.44,460.52,3680.0
2021-05-19 12:15:00,460.01,460.72,459.82,459.82,3783.0,460.01,460.72,459.82,459.82,3783.0
2021-05-19 12:20:00,459.99,460.28,459.44,459.71,7510.0,459.99,460.28,459.44,459.71,7510.0
2021-05-19 12:25:00,459.5,460.05,459.39,459.67,4392.0,459.5,460.05,459.39,459.67,4392.0
2021-05-19 12:30:00,459.47,459.94,458.94,459.2,3187.0,459.47,459.94,458.94,459.2,3187.0
2021-05-19 12:35:00,459.38,459.64,458.91,459.02,3066.0,459.38,459.64,458.91,459.02,3066.0
2021-05-19 12:40:00,458.99,459.8,458.94,459.21,3047.0,458.99,459.8,458.94,459.21,3047.0
2021-05-19 12:45:00,458.98,459.17,458.83,459.01,2500.0,458.98,459.17,458.83,459.01,2500.0
2021-05-19 12:50:00,458.88,459.0,458.34,458.74,1500.0,458.88,459.0,458.34,458.74,1500.0
2021-05-19 12:55:00,458.92,458.92,458.03,458.04,7969.0,458.92,458.92,458.03,458.04,7969.0
2021-05-19 13:00:00,457.92,459.2,457.92,458.31,9053.0,457.92,459.2,457.92,458.31,9053.0
2021-05-19 13:05:00,458.41,459.03,458.0,458.62,2549.0,458.41,459.03,458.0,458.62,2549.0
2021-05-19 13:10:00,458.53,459.31,458.52,459.13,1959.0,458.53,459.31,458.52,459.13,1959.0
2021-05-19 13:15:00,459.33,459.59,458.93,458.94,2139.0,459.33,459.59,458.93,458.94,2139.0
2021-05-19 13:20:00,458.43,458.44,457.83,457.83,1500.0,458.43,458.44,457.83,457.83,1500.0
2021-05-19 13:25:00,457.82,458.16,457.66,458.12,2360.0,457.82,458.16,457.66,458.12,2360.0
2021-05-19 13:30:00,458.09,458.38,457.46,457.46,1925.0,458.09,458.38,457.46,457.46,1925.0
2021-05-19 13:35:00,457.44,457.73,457.09,457.73,1300.0,457.44,457.73,457.09,457.73,1300.0
2021-05-19 13:40:00,457.6,457.78,457.33,457.78,1850.0,457.6,457.78,457.33,457.78,1850.0
2021-05-19 13:45:00,457.96,458.19,457.73,457.8,1600.0,457.96,458.19,457.73,457.8,1600.0
2021-05-19 13:50:00,458.03,458.41,457.84,458.08,2570.0,458.03,458.41,457.84,458.08,2570.0
2021-05-19 13:55:00,458.23,458.23,457.18,457.25,1894.0,458.23,458.23,457.18,457.25,1894.0
2021-05-19 14:00:00,456.87,457.84,456.04,456.31,3096.0,456.87,457.84,456.04,456.31,3096.0
2021-05-19 14:05:00,456.06,456.68,455.65,456.45,3512.0,456.06,456.68,455.65,456.45,3512.0
2021-05-19 14:10:00,457.09,457.1,456.2,457.02,3617.0,457.09,457.1,456.2,457.02,3617.0
2021-05-19 14:15:00,456.72,456.98,455.69,456.98,4394.0,456.72,456.98,455.69,456.98,4394.0
2021-05-19 14:20:00,457.28,460.4,457.28,459.92,3831.0,457.28,460.4,457.28,459.92,3831.0
2021-05-19 14:25:00,460.26,460.68,459.53,459.63,7047.0,460.26,460.68,459.53,459.63,7047.0
2021-05-19 14:30:00,460.24,460.61,459.03,459.25,7664.0,460.24,460.61,459.03,459.25,7664.0
2021-05-19 14:35:00,459.33,460.08,458.26,458.26,3106.0,459.33,460.08,458.26,458.26,3106.0
2021-05-19 14:40:00,458.54,459.17,458.04,458.79,2860.0,458.54,459.17,458.04,458.79,2860.0
2021-05-19 14:45:00,458.54,458.94,457.73,457.74,2224.0,458.54,458.94,457.73,457.74,2224.0
2021-05-19 14:50:00,458.02,458.42,457.78,458.33,2123.0,458.02,458.42,457.78,458.33,2123.0
2021-05-19 14:55:00,458.05,459.0,457.72,458.48,4852.0,458.05,459.0,457.72,458.48,4852.0
2021-05-19 15:00:00,458.02,459.03,457.84,458.6,8988.0,458.02,459.03,457.84,458.6,8988.0
2021-05-19 15:05:00,458.02,458.96,458.02,458.62,1600.0,458.02,458.96,458.02,458.62,1600.0
2021-05-19 15:10:00,458.71,459.35,458.58,458.58,2767.0,458.71,459.35,458.58,458.58,2767.0
2021-05-19 15:15:00,458.55,458.98,458.17,458.67,2601.0,458.55,458.98,458.17,458.67,2601.0
2021-05-19 15:20:00,458.38,459.6,458.1,459.6,5094.0,458.38,459.6,458.1,459.6,5094.0
2021-05-19 15:25:00,459.34,460.1,459.07,459.6,7029.0,459.34,460.1,459.07,459.6,7029.0
2021-05-19 15:30:00,459.52,459.52,458.55,459.13,3689.0,459.52,459.52,458.55,459.13,3689.0
2021-05-19 15:35:00,459.17,459.19,458.3,458.44,4829.0,459.17,459.19,458.3,458.44,4829.0
2021-05-19 15:40:00,458.2,458.29,457.54,457.69,4850.0,458.2,458.29,457.54,457.69,4850.0
2021-05-19 15:45:00,457.71,458.16,457.04,457.44,6616.0,457.71,458.16,457.04,457.44,6616.0
2021-05-19 15:50:00,457.45,459.45,457.3,459.16,12851.0,457.45,459.45,457.3,459.16,12851.0
2021-05-19 15:55:00,459.16,460.08,459.04,459.79,28854.0,459.16,460.08,459.04,459.79,28854.0
2021-05-20 09:30:00,464.67,468.77,463.29,468.66,46445.0,464.67,468.77,463.29,468.66,46445.0
2021-05-20 09:35:00,468.77,469.55,467.13,469.04,9810.0,468.77,469.55,467.13,469.04,9810.0
2021-05-20 09:40:00,469.04,473.0,468.62,472.39,25362.0,469.04,473.0,468.62,472.39,25362.0
2021-05-20 09:45:00,472.49,473.71,471.5,472.03,15460.0,472.49,473.71,471.5,472.03,15460.0
2021-05-20 09:50:00,472.49,473.49,470.61,470.7,9154.0,472.49,473.49,470.61,470.7,9154.0
2021-05-20 09:55:00,470.9,472.47,470.1,472.17,11914.0,470.9,472.47,470.1,472.17,11914.0
2021-05-20 10:00:00,472.14,473.88,471.51,473.24,13271.0,472.14,473.88,471.51,473.24,13271.0
2021-05-20 10:05:00,473.29,473.5,471.45,471.52,7544.0,473.29,473.5,471.45,471.52,7544.0
2021-05-20 10:10:00,471.35,472.63,471.34,472.5,6700.0,471.35,472.63,471.34,472.5,6700.0
2021-05-20 10:15:00,472.5,473.9,472.49,473.2,8290.0,472.5,473.9,472.49,473.2,8290.0
2021-05-20 10:20:00,473.31,474.11,472.73,472.94,22990.0,473.31,474.11,472.73,472.94,22990.0
2021-05-20 10:25:00,472.77,473.04,472.18,472.91,15726.0,472.77,473.04,472.18,472.91,15726.0
2021-05-20 10:30:00,473.02,473.91,472.54,473.28,11247.0,473.02,473.91,472.54,473.28,11247.0
2021-05-20 10:35:00,472.97,472.97,471.7,471.7,7231.0,472.97,472.97,471.7,471.7,7231.0
2021-05-20 10:40:00,471.79,472.91,471.79,472.91,3426.0,471.79,472.91,471.79,472.91,3426.0
2021-05-20 10:45:00,472.89,473.85,472.82,473.16,7140.0,472.89,473.85,472.82,473.16,7140.0
2021-05-20 10:50:00,472.97,473.37,472.68,472.9,4856.0,472.97,473.37,472.68,472.9,4856.0
2021-05-20 10:55:00,473.13,473.88,472.82,473.15,5646.0,473.13,473.88,472.82,473.15,5646.0
2021-05-20 11:00:00,473.16,473.74,472.71,472.84,2874.0,473.16,473.74,472.71,472.84,2874.0
2021-05-20 11:05:00,472.66,473.01,472.0,472.74,7840.0,472.66,473.01,472.0,472.74,7840.0
2021-05-20 11:10:00,472.68,473.35,472.0,472.69,7712.0,472.68,473.35,472.0,472.69,7712.0
2021-05-20 11:15:00,472.69,472.84,472.33,472.69,29254.0,472.69,472.84,472.33,472.69,29254.0
2021-05-20 11:20:00,472.68,473.52,472.67,473.28,6497.0,472.68,473.52,472.67,473.28,6497.0
2021-05-20 11:25:00,473.14,475.58,472.46,474.75,36049.0,473.14,475.58,472.46,474.75,36049.0
2021-05-20 11:30:00,474.66,475.07,473.95,474.58,5760.0,474.66,475.07,473.95,474.58,5760.0
2021-05-20 11:35:00,474.73,475.04,473.86,474.29,7757.0,474.73,475.04,473.86,474.29,7757.0
2021-05-20 11:40:00,474.3,474.98,474.19,474.28,6181.0,474.3,474.98,474.19,474.28,6181.0
2021-05-20 11:45:00,474.21,474.68,474.07,474.13,3454.0,474.21,474.68,474.07,474.13,3454.0
2021-05-20 11:50:00,474.35,474.67,473.92,474.2,6844.0,474.35,474.67,473.92,474.2,6844.0
2021-05-20 11:55:00,474.06,474.06,472.86,473.28,8962.0,474.06,474.06,472.86,473.28,8962.0
2021-05-20 12:00:00,473.27,473.27,471.95,472.31,5124.0,473.27,473.27,471.95,472.31,5124.0
2021-05-20 12:05:00,472.5,472.5,471.83,471.83,3411.0,472.5,472.5,471.83,471.83,3411.0
2021-05-20 12:10:00,471.89,471.97,471.5,471.77,7582.0,471.89,471.97,471.5,471.77,7582.0
2021-05-20 12:15:00,471.72,472.35,471.72,471.83,5317.0,471.72,472.35,471.72,471.83,5317.0
2021-05-20 12:20:00,471.84,472.0,470.84,471.56,8231.0,471.84,472.0,470.84,471.56,8231.0
2021-05-20 12:25:00,471.93,472.0,471.23,471.65,2435.0,471.93,472.0,471.23,471.65,2435.0
2021-05-20 12:30:00,471.8,472.18,471.34,471.35,4824.0,471.8,472.18,471.34,471.35,4824.0
2021-05-20 12:35:00,471.28,471.5,470.18,470.29,4445.0,471.28,471.5,470.18,470.29,4445.0
2021-05-20 12:40:00,470.15,470.53,469.65,469.76,8434.0,470.15,470.53,469.65,469.76,8434.0
2021-05-20 12:45:00,469.9,471.17,469.8,471.02,7308.0,469.9,471.17,469.8,471.02,7308.0
2021-05-20 12:50:00,471.27,471.37,470.87,471.26,3636.0,471.27,471.37,470.87,471.26,3636.0
2021-05-20 12:55:00,471.35,472.07,471.11,471.95,3247.0,471.35,472.07,471.11,471.95,3247.0
2021-05-20 13:00:00,471.85,472.18,471.69,471.97,4619.0,471.85,472.18,471.69,471.97,4619.0
2021-05-20 13:05:00,472.0,472.38,471.78,472.29,5476.0,472.0,472.38,471.78,472.29,5476.0
2021-05-20 13:10:00,472.52,472.61,471.62,471.88,4554.0,472.52,472.61,471.62,471.88,4554.0
2021-05-20 13:15:00,472.08,472.08,471.59,471.97,4353.0,472.08,472.08,471.59,471.97,4353.0
2021-05-20 13:20:00,472.11,472.86,472.09,472.82,6413.0,472.11,472.86,472.09,472.82,6413.0
2021-05-20 13:25:00,472.88,473.1,472.6,472.79,2980.0,472.88,473.1,472.6,472.79,2980.0
2021-05-20 13:30:00,472.73,472.94,472.44,472.74,2303.0,472.73,472.94,472.44,472.74,2303.0
2021-05-20 13:35:00,472.78,473.04,472.76,472.85,5968.0,472.78,473.04,472.76,472.85,5968.0
2021-05-20 13:40:00,472.76,473.11,472.41,472.89,1835.0,472.76,473.11,472.41,472.89,1835.0
2021-05-20 13:45:00,472.69,472.73,472.29,472.3,4250.0,472.69,472.73,472.29,472.3,4250.0
2021-05-20 13:50:00,471.96,472.27,470.39,470.39,8228.0,471.96,472.27,470.39,470.39,8228.0
2021-05-20 13:55:00,470.36,471.15,470.35,471.09,6005.0,470.36,471.15,470.35,471.09,6005.0
2021-05-20 14:00:00,471.26,471.69,471.11,471.5,3422.0,471.26,471.69,471.11,471.5,3422.0
2021-05-20 14:05:00,471.49,471.49,470.88,470.88,3589.0,471.49,471.49,470.88,470.88,3589.0
2021-05-20 14:10:00,470.73,470.91,470.64,470.89,1306.0,470.73,470.91,470.64,470.89,1306.0
2021-05-20 14:15:00,470.73,470.92,470.55,470.55,1700.0,470.73,470.92,470.55,470.55,1700.0
2021-05-20 14:20:00,470.55,470.95,470.52,470.56,4003.0,470.55,470.95,470.52,470.56,4003.0
2021-05-20 14:25:00,470.42,470.81,470.18,470.77,3214.0,470.42,470.81,470.18,470.77,3214.0
2021-05-20 14:30:00,470.86,471.14,470.71,470.73,3139.0,470.86,471.14,470.71,470.73,3139.0
2021-05-20 14:35:00,470.93,471.08,470.76,470.76,3245.0,470.93,471.08,470.76,470.76,3245.0
2021-05-20 14:40:00,470.76,470.85,470.17,470.42,3718.0,470.76,470.85,470.17,470.42,3718.0
2021-05-20 14:45:00,470.54,470.99,470.49,470.92,3375.0,470.54,470.99,470.49,470.92,3375.0
2021-05-20 14:50:00,470.77,470.93,470.55,470.93,3346.0,470.77,470.93,470.55,470.93,3346.0
2021-05-20 14:55:00,471.2,471.86,470.89,471.36,4592.0,471.2,471.86,470.89,471.36,4592.0
2021-05-20 15:00:00,471.31,471.32,470.5,470.72,4346.0,471.31,471.32,470.5,470.72,4346.0
2021-05-20 15:05:00,470.72,470.99,470.72,470.99,4209.0,470.72,470.99,470.72,470.99,4209.0
2021-05-20 15:10:00,470.9,471.4,470.9,471.18,4740.0,470.9,471.4,470.9,471.18,4740.0
2021-05-20 15:15:00,471.08,471.28,470.76,470.92,4404.0,471.08,471.28,470.76,470.92,4404.0
2021-05-20 15:20:00,470.61,470.78,470.03,470.69,8408.0,470.61,470.78,470.03,470.69,8408.0
2021-05-20 15:25:00,470.65,471.31,470.46,471.12,6393.0,470.65,471.31,470.46,471.12,6393.0
2021-05-20 15:30:00,471.15,471.38,470.92,471.22,7079.0,471.15,471.38,470.92,471.22,7079.0
2021-05-20 15:35:00,471.37,471.43,470.97,471.29,5244.0,471.37,471.43,470.97,471.29,5244.0
2021-05-20 15:40:00,471.33,471.44,470.87,471.26,12990.0,471.33,471.44,470.87,471.26,12990.0
2021-05-20 15:45:00,471.27,471.78,471.08,471.34,10883.0,471.27,471.78,471.08,471.34,10883.0
2021-05-20 15:50:00,471.03,471.9,470.67,471.8,19621.0,471.03,471.9,470.67,471.8,19621.0
2021-05-20 15:55:00,472.01,472.01,470.81,470.81,51452.0,472.01,472.01,470.81,470.81,51452.0
2021-05-21 09:30:00,473.89,476.72,473.89,475.76,48598.0,473.89,476.72,473.89,475.76,48598.0
2021-05-21 09:35:00,475.57,475.74,472.06,472.63,7733.0,475.57,475.74,472.06,472.63,7733.0
2021-05-21 09:40:00,472.81,473.63,471.46,471.66,10991.0,472.81,473.63,471.46,471.66,10991.0
2021-05-21 09:45:00,472.12,472.5,469.7,472.35,15232.0,472.12,472.5,469.7,472.35,15232.0
2021-05-21 09:50:00,472.55,475.0,472.29,475.0,8956.0,472.55,475.0,472.29,475.0,8956.0
2021-05-21 09:55:00,475.0,476.52,473.98,476.52,9101.0,475.0,476.52,473.98,476.52,9101.0
2021-05-21 10:00:00,476.54,477.78,476.46,477.77,10280.0,476.54,477.78,476.46,477.77,10280.0
2021-05-21 10:05:00,477.75,478.62,474.63,475.15,28705.0,477.75,478.62,474.63,475.15,28705.0
2021-05-21 10:10:00,474.57,476.42,474.57,476.11,4729.0,474.57,476.42,474.57,476.11,4729.0
2021-05-21 10:15:00,476.01,476.02,473.52,473.85,18017.0,476.01,476.02,473.52,473.85,18017.0
2021-05-21 10:20:00,473.89,475.52,473.67,474.88,11509.0,473.89,475.52,473.67,474.88,11509.0
2021-05-21 10:25:00,474.88,475.09,473.35,473.36,6677.0,474.88,475.09,473.35,473.36,6677.0
2021-05-21 10:30:00,473.27,474.49,473.08,474.41,9287.0,473.27,474.49,473.08,474.41,9287.0
2021-05-21 10:35:00,474.57,474.57,473.11,473.89,4719.0,474.57,474.57,473.11,473.89,4719.0
2021-05-21 10:40:00,473.89,474.22,473.18,473.27,14614.0,473.89,474.22,473.18,473.27,14614.0
2021-05-21 10:45:00,473.33,473.57,472.93,473.3,12054.0,473.33,473.57,472.93,473.3,12054.0
2021-05-21 10:50:00,473.26,473.98,472.6,472.95,5902.0,473.26,473.98,472.6,472.95,5902.0
2021-05-21 10:55:00,473.2,474.24,473.13,474.24,7455.0,473.2,474.24,473.13,474.24,7455.0
2021-05-21 11:00:00,474.08,474.08,473.47,473.73,16157.0,474.08,474.08,473.47,473.73,16157.0
2021-05-21 11:05:00,473.74,476.08,473.74,475.89,66972.0,473.74,476.08,473.74,475.89,66972.0
2021-05-21 11:10:00,475.83,475.83,473.91,474.62,6433.0,475.83,475.83,473.91,474.62,6433.0
2021-05-21 11:15:00,474.5,474.71,474.32,474.61,2060.0,474.5,474.71,474.32,474.61,2060.0
2021-05-21 11:20:00,474.33,474.49,474.15,474.46,3121.0,474.33,474.49,474.15,474.46,3121.0
2021-05-21 11:25:00,474.35,474.6,473.3,473.31,9114.0,474.35,474.6,473.3,473.31,9114.0
2021-05-21 11:30:00,473.33,474.29,473.19,474.15,2706.0,473.33,474.29,473.19,474.15,2706.0
2021-05-21 11:35:00,474.15,474.27,473.55,473.69,2591.0,474.15,474.27,473.55,473.69,2591.0
2021-05-21 11:40:00,473.86,474.06,473.69,473.86,4283.0,473.86,474.06,473.69,473.86,4283.0
2021-05-21 11:45:00,473.98,474.1,473.48,473.55,2187.0,473.98,474.1,473.48,473.55,2187.0
2021-05-21 11:50:00,473.4,473.75,472.73,472.73,1910.0,473.4,473.75,472.73,472.73,1910.0
2021-05-21 11:55:00,472.63,472.65,472.11,472.45,3294.0,472.63,472.65,472.11,472.45,3294.0
2021-05-21 12:00:00,472.61,472.85,472.45,472.76,3581.0,472.61,472.85,472.45,472.76,3581.0
2021-05-21 12:05:00,472.63,472.8,472.0,472.22,12162.0,472.63,472.8,472.0,472.22,12162.0
2021-05-21 12:10:00,472.0,472.29,471.58,472.03,7110.0,472.0,472.29,471.58,472.03,7110.0
2021-05-21 12:15:00,472.13,473.07,472.13,473.06,4581.0,472.13,473.07,472.13,473.06,4581.0
2021-05-21 12:20:00,473.1,473.3,472.75,472.75,3706.0,473.1,473.3,472.75,472.75,3706.0
2021-05-21 12:25:00,472.85,473.04,472.38,472.92,5312.0,472.85,473.04,472.38,472.92,5312.0
2021-05-21 12:30:00,473.04,473.09,472.5,472.9,4710.0,473.04,473.09,472.5,472.9,4710.0
2021-05-21 12:35:00,473.01,473.75,472.88,473.58,3836.0,473.01,473.75,472.88,473.58,3836.0
2021-05-21 12:40:00,473.8,473.9,472.95,473.57,5467.0,473.8,473.9,472.95,473.57,5467.0
2021-05-21 12:45:00,473.5,473.58,472.75,473.58,8390.0,473.5,473.58,472.75,473.58,8390.0
2021-05-21 12:50:00,473.63,473.88,473.09,473.21,4878.0,473.63,473.88,473.09,473.21,4878.0
2021-05-21 12:55:00,473.39,474.54,473.31,474.51,25457.0,473.39,474.54,473.31,474.51,25457.0
2021-05-21 13:00:00,474.27,474.27,473.0,473.08,5233.0,474.27,474.27,473.0,473.08,5233.0
2021-05-21 13:05:00,473.03,473.4,472.61,473.34,8693.0,473.03,473.4,472.61,473.34,8693.0
2021-05-21 13:10:00,473.33,473.33,472.92,473.0,2914.0,473.33,473.33,472.92,473.0,2914.0
2021-05-21 13:15:00,473.09,473.09,472.51,472.73,6221.0,473.09,473.09,472.51,472.73,6221.0
2021-05-21 13:20:00,472.94,473.32,472.77,472.95,5299.0,472.94,473.32,472.77,472.95,5299.0
2021-05-21 13:25:00,472.9,473.35,472.81,473.0,3911.0,472.9,473.35,472.81,473.0,3911.0
2021-05-21 13:30:00,473.12,473.36,472.96,473.19,4501.0,473.12,473.36,472.96,473.19,4501.0
2021-05-21 13:35:00,473.08,473.23,472.86,472.86,4418.0,473.08,473.23,472.86,472.86,4418.0
2021-05-21 13:40:00,472.95,473.44,472.95,473.33,4110.0,472.95,473.44,472.95,473.33,4110.0
2021-05-21 13:45:00,473.62,473.62,472.94,473.16,2632.0,473.62,473.62,472.94,473.16,2632.0
2021-05-21 13:50:00,473.22,473.31,473.11,473.26,2790.0,473.22,473.31,473.11,473.26,2790.0
2021-05-21 13:55:00,473.12,473.22,472.97,472.98,2852.0,473.12,473.22,472.97,472.98,2852.0
2021-05-21 14:00:00,472.99,473.13,472.16,472.65,6052.0,472.99,473.13,472.16,472.65,6052.0
2021-05-21 14:05:00,472.77,473.21,472.57,473.0,3300.0,472.77,473.21,472.57,473.0,3300.0
2021-05-21 14:10:00,472.77,473.07,472.74,472.94,2212.0,472.77,473.07,472.74,472.94,2212.0
2021-05-21 14:15:00,472.75,472.76,472.17,472.17,1900.0,472.75,472.76,472.17,472.17,1900.0
2021-05-21 14:20:00,472.09,472.3,471.7,471.75,3679.0,472.09,472.3,471.7,471.75,3679.0
2021-05-21 14:25:00,471.71,471.92,470.92,470.99,2878.0,471.71,471.92,470.92,470.99,2878.0
2021-05-21 14:30:00,471.0,471.7,470.84,471.45,2435.0,471.0,471.7,470.84,471.45,2435.0
2021-05-21 14:35:00,471.43,471.48,470.43,470.7,3000.0,471.43,471.48,470.43,470.7,3000.0
2021-05-21 14:40:00,470.85,471.21,470.85,471.14,1149.0,470.85,471.21,470.85,471.14,1149.0
2021-05-21 14:45:00,471.02,471.54,470.93,471.36,2515.0,471.02,471.54,470.93,471.36,2515.0
2021-05-21 14:50:00,471.49,471.6,471.39,471.44,4479.0,471.49,471.6,471.39,471.44,4479.0
2021-05-21 14:55:00,471.48,471.59,471.11,471.36,2150.0,471.48,471.59,471.11,471.36,2150.0
2021-05-21 15:00:00,471.31,471.42,470.75,470.98,2552.0,471.31,471.42,470.75,470.98,2552.0
2021-05-21 15:05:00,471.1,471.43,471.07,471.39,3078.0,471.1,471.43,471.07,471.39,3078.0
2021-05-21 15:10:00,471.28,471.81,470.92,471.52,3545.0,471.28,471.81,470.92,471.52,3545.0
2021-05-21 15:15:00,471.49,471.71,471.08,471.33,3728.0,471.49,471.71,471.08,471.33,3728.0
2021-05-21 15:20:00,471.36,471.68,471.21,471.52,4614.0,471.36,471.68,471.21,471.52,4614.0
2021-05-21 15:25:00,471.42,471.46,471.02,471.42,3700.0,471.42,471.46,471.02,471.42,3700.0
2021-05-21 15:30:00,471.3,471.37,470.49,470.52,8745.0,471.3,471.37,470.49,470.52,8745.0
2021-05-21 15:35:00,470.69,470.95,470.3,470.43,6419.0,470.69,470.95,470.3,470.43,6419.0
2021-05-21 15:40:00,470.13,470.37,469.6,469.75,18687.0,470.13,470.37,469.6,469.75,18687.0
2021-05-21 15:45:00,469.7,469.88,469.12,469.74,25085.0,469.7,469.88,469.12,469.74,25085.0
2021-05-21 15:50:00,469.62,470.27,469.21,469.29,32502.0,469.62,470.27,469.21,469.29,32502.0
2021-05-21 15:55:00,469.53,469.78,468.93,469.28,44804.0,469.53,469.78,468.93,469.28,44804.0
2021-05-24 09:30:00,475.0,475.0,473.52,473.54,18961.0,475.0,475.0,473.52,473.54,18961.0
2021-05-24 09:35:00,473.92,477.57,473.92,477.29,13226.0,473.92,477.57,473.92,477.29,13226.0
2021-05-24 09:40:00,477.54,478.5,476.88,477.56,10476.0,477.54,478.5,476.88,477.56,10476.0
2021-05-24 09:45:00,477.72,477.72,476.72,477.04,4540.0,477.72,477.72,476.72,477.04,4540.0
2021-05-24 09:50:00,477.61,478.81,477.49,477.59,5581.0,477.61,478.81,477.49,477.59,5581.0
2021-05-24 09:55:00,477.5,477.99,476.3,477.08,4667.0,477.5,477.99,476.3,477.08,4667.0
2021-05-24 10:00:00,477.2,479.0,477.15,477.7,5803.0,477.2,479.0,477.15,477.7,5803.0
2021-05-24 10:05:00,477.85,478.1,476.82,477.07,4161.0,477.85,478.1,476.82,477.07,4161.0
2021-05-24 10:10:00,477.62,479.33,477.62,479.31,7383.0,477.62,479.33,477.62,479.31,7383.0
2021-05-24 10:15:00,479.34,479.8,478.83,479.15,4494.0,479.34,479.8,478.83,479.15,4494.0
2021-05-24 10:20:00,479.15,479.52,478.85,479.52,3600.0,479.15,479.52,478.85,479.52,3600.0
2021-05-24 10:25:00,479.35,479.56,478.6,478.6,5401.0,479.35,479.56,478.6,478.6,5401.0
2021-05-24 10:30:00,478.74,479.21,477.54,478.64,9647.0,478.74,479.21,477.54,478.64,9647.0
2021-05-24 10:35:00,478.34,479.01,477.96,479.01,5814.0,478.34,479.01,477.96,479.01,5814.0
2021-05-24 10:40:00,479.31,479.4,478.15,478.9,11627.0,479.31,479.4,478.15,478.9,11627.0
2021-05-24 10:45:00,478.93,479.58,478.69,478.69,15995.0,478.93,479.58,478.69,478.69,15995.0
2021-05-24 10:50:00,478.48,478.48,477.54,478.29,9768.0,478.48,478.48,477.54,478.29,9768.0
2021-05-24 10:55:00,478.3,478.65,477.33,477.33,2311.0,478.3,478.65,477.33,477.33,2311.0
2021-05-24 11:00:00,477.4,478.09,477.26,477.93,4621.0,477.4,478.09,477.26,477.93,4621.0
2021-05-24 11:05:00,477.7,477.79,477.46,477.7,2775.0,477.7,477.79,477.46,477.7,2775.0
2021-05-24 11:10:00,477.48,478.15,477.01,478.06,3115.0,477.48,478.15,477.01,478.06,3115.0
2021-05-24 11:15:00,478.19,478.19,477.45,477.56,4464.0,478.19,478.19,477.45,477.56,4464.0
2021-05-24 11:20:00,477.58,477.58,476.82,477.53,7678.0,477.58,477.58,476.82,477.53,7678.0
2021-05-24 11:25:00,477.61,477.61,477.05,477.13,4251.0,477.61,477.61,477.05,477.13,4251.0
2021-05-24 11:30:00,476.84,477.36,476.84,477.31,2006.0,476.84,477.36,476.84,477.31,2006.0
2021-05-24 11:35:00,477.2,477.51,477.17,477.17,900.0,477.2,477.51,477.17,477.17,900.0
2021-05-24 11:40:00,476.96,477.51,476.88,477.51,4100.0,476.96,477.51,476.88,477.51,4100.0
2021-05-24 11:45:00,477.72,478.0,477.62,478.0,2421.0,477.72,478.0,477.62,478.0,2421.0
2021-05-24 11:50:00,477.67,477.67,476.54,477.2,3750.0,477.67,477.67,476.54,477.2,3750.0
2021-05-24 11:55:00,476.92,477.35,476.84,477.27,1155.0,476.92,477.35,476.84,477.27,1155.0
2021-05-24 12:00:00,477.2,478.05,477.2,478.05,2626.0,477.2,478.05,477.2,478.05,2626.0
2021-05-24 12:05:00,477.73,477.78,477.33,477.63,2925.0,477.73,477.78,477.33,477.63,2925.0
2021-05-24 12:10:00,477.45,477.45,476.65,477.11,4469.0,477.45,477.45,476.65,477.11,4469.0
2021-05-24 12:15:00,477.09,477.09,476.5,476.56,3622.0,477.09,477.09,476.5,476.56,3622.0
2021-05-24 12:20:00,476.66,476.82,476.47,476.47,1700.0,476.66,476.82,476.47,476.47,1700.0
2021-05-24 12:25:00,476.44,476.61,476.14,476.41,1930.0,476.44,476.61,476.14,476.41,1930.0
2021-05-24 12:30:00,476.69,476.89,476.64,476.73,1500.0,476.69,476.89,476.64,476.73,1500.0
2021-05-24 12:35:00,476.67,476.71,475.89,476.02,2994.0,476.67,476.71,475.89,476.02,2994.0
2021-05-24 12:40:00,476.24,476.3,475.4,475.6,4724.0,476.24,476.3,475.4,475.6,4724.0
2021-05-24 12:45:00,475.77,475.89,475.55,475.89,1909.0,475.77,475.89,475.55,475.89,1909.0
2021-05-24 12:50:00,475.85,475.85,474.62,474.85,7752.0,475.85,475.85,474.62,474.85,7752.0
2021-05-24 12:55:00,474.78,476.0,474.61,476.0,7157.0,474.78,476.0,474.61,476.0,7157.0
2021-05-24 13:00:00,476.19,476.37,476.0,476.3,2606.0,476.19,476.37,476.0,476.3,2606.0
2021-05-24 13:05:00,476.28,476.48,476.0,476.18,8355.0,476.28,476.48,476.0,476.18,8355.0
2021-05-24 13:10:00,476.11,476.36,476.0,476.09,2757.0,476.11,476.36,476.0,476.09,2757.0
2021-05-24 13:15:00,476.17,476.86,476.17,476.86,2156.0,476.17,476.86,476.17,476.86,2156.0
2021-05-24 13:20:00,476.74,477.42,476.7,476.98,2000.0,476.74,477.42,476.7,476.98,2000.0
2021-05-24 13:25:00,476.95,476.95,476.38,476.54,5237.0,476.95,476.95,476.38,476.54,5237.0
2021-05-24 13:30:00,476.4,476.8,476.38,476.8,1700.0,476.4,476.8,476.38,476.8,1700.0
2021-05-24 13:35:00,476.72,476.8,476.46,476.47,1853.0,476.72,476.8,476.46,476.47,1853.0
2021-05-24 13:40:00,476.52,476.52,476.03,476.43,1706.0,476.52,476.52,476.03,476.43,1706.0
2021-05-24 13:45:00,476.71,477.34,476.71,477.17,4560.0,476.71,477.34,476.71,477.17,4560.0
2021-05-24 13:50:00,477.28,477.55,477.0,477.2,1685.0,477.28,477.55,477.0,477.2,1685.0
2021-05-24 13:55:00,477.23,477.4,476.98,477.13,4101.0,477.23,477.4,476.98,477.13,4101.0
2021-05-24 14:00:00,477.03,477.41,477.03,477.41,2000.0,477.03,477.41,477.03,477.41,2000.0
2021-05-24 14:05:00,477.53,477.74,477.46,477.46,2673.0,477.53,477.74,477.46,477.46,2673.0
2021-05-24 14:10:00,477.69,477.69,477.32,477.32,1200.0,477.69,477.69,477.32,477.32,1200.0
2021-05-24 14:15:00,477.23,477.66,477.23,477.66,2300.0,477.23,477.66,477.23,477.66,2300.0
2021-05-24 14:20:00,477.4,477.69,477.37,477.69,1400.0,477.4,477.69,477.37,477.69,1400.0
2021-05-24 14:25:00,477.74,477.81,477.15,477.25,3801.0,477.74,477.81,477.15,477.25,3801.0
2021-05-24 14:30:00,477.23,477.68,477.15,477.68,1600.0,477.23,477.68,477.15,477.68,1600.0
2021-05-24 14:35:00,477.68,478.58,477.65,478.5,6579.0,477.68,478.58,477.65,478.5,6579.0
2021-05-24 14:40:00,478.46,478.84,478.45,478.75,2466.0,478.46,478.84,478.45,478.75,2466.0
2021-05-24 14:45:00,478.75,478.87,478.49,478.49,800.0,478.75,478.87,478.49,478.49,800.0
2021-05-24 14:50:00,478.5,478.67,478.12,478.15,6959.0,478.5,478.67,478.12,478.15,6959.0
2021-05-24 14:55:00,478.18,478.27,477.42,477.42,5750.0,478.18,478.27,477.42,477.42,5750.0
2021-05-24 15:00:00,477.45,477.84,477.45,477.71,5255.0,477.45,477.84,477.45,477.71,5255.0
2021-05-24 15:05:00,477.51,477.51,477.13,477.17,1513.0,477.51,477.51,477.13,477.17,1513.0
2021-05-24 15:10:00,477.3,477.51,477.02,477.02,4199.0,477.3,477.51,477.02,477.02,4199.0
2021-05-24 15:15:00,477.0,477.32,476.9,477.23,2625.0,477.0,477.32,476.9,477.23,2625.0
2021-05-24 15:20:00,477.25,477.66,477.16,477.59,1750.0,477.25,477.66,477.16,477.59,1750.0
2021-05-24 15:25:00,477.66,477.66,477.08,477.5,3195.0,477.66,477.66,477.08,477.5,3195.0
2021-05-24 15:30:00,477.41,477.56,476.69,476.74,5105.0,477.41,477.56,476.69,476.74,5105.0
2021-05-24 15:35:00,476.83,477.51,476.83,477.34,7203.0,476.83,477.51,476.83,477.34,7203.0
2021-05-24 15:40:00,477.14,477.45,476.92,476.92,3557.0,477.14,477.45,476.92,476.92,3557.0
2021-05-24 15:45:00,476.81,477.07,476.67,476.85,4957.0,476.81,477.07,476.67,476.85,4957.0
2021-05-24 15:50:00,476.76,477.1,476.75,476.9,14790.0,476.76,477.1,476.75,476.9,14790.0
2021-05-24 15:55:00,476.89,476.97,476.06,476.28,35499.0,476.89,476.97,476.06,476.28,35499.0
2021-05-25 09:30:00,478.75,481.49,478.5,478.5,26746.0,478.75,481.49,478.5,478.5,26746.0
2021-05-25 09:35:00,478.04,478.51,476.37,478.43,10692.0,478.04,478.51,476.37,478.43,10692.0
2021-05-25 09:40:00,478.84,480.0,478.48,478.49,19134.0,478.84,480.0,478.48,478.49,19134.0
2021-05-25 09:45:00,478.69,479.34,477.66,477.79,9836.0,478.69,479.34,477.66,477.79,9836.0
2021-05-25 09:50:00,477.67,478.25,476.68,476.86,6400.0,477.67,478.25,476.68,476.86,6400.0
2021-05-25 09:55:00,477.12,477.94,477.0,477.0,4245.0,477.12,477.94,477.0,477.0,4245.0
2021-05-25 10:00:00,477.56,478.77,477.27,478.77,7956.0,477.56,478.77,477.27,478.77,7956.0
2021-05-25 10:05:00,478.56,479.68,478.51,479.68,10670.0,478.56,479.68,478.51,479.68,10670.0
2021-05-25 10:10:00,479.79,481.0,479.58,480.72,8163.0,479.79,481.0,479.58,480.72,8163.0
2021-05-25 10:15:00,480.72,481.54,479.64,480.16,11116.0,480.72,481.54,479.64,480.16,11116.0
2021-05-25 10:20:00,480.01,481.37,479.83,481.05,5458.0,480.01,481.37,479.83,481.05,5458.0
2021-05-25 10:25:00,481.67,481.81,480.74,480.8,8571.0,481.67,481.81,480.74,480.8,8571.0
2021-05-25 10:30:00,481.0,481.22,479.65,479.66,3663.0,481.0,481.22,479.65,479.66,3663.0
2021-05-25 10:35:00,479.72,480.61,479.72,480.33,11634.0,479.72,480.61,479.72,480.33,11634.0
2021-05-25 10:40:00,480.52,482.12,480.18,482.09,11096.0,480.52,482.12,480.18,482.09,11096.0
2021-05-25 10:45:00,482.25,482.95,482.25,482.64,8279.0,482.25,482.95,482.25,482.64,8279.0
2021-05-25 10:50:00,482.8,483.4,482.55,482.68,8129.0,482.8,483.4,482.55,482.68,8129.0
2021-05-25 10:55:00,482.68,483.7,482.56,483.26,15981.0,482.68,483.7,482.56,483.26,15981.0
2021-05-25 11:00:00,483.3,483.4,482.33,482.94,23328.0,483.3,483.4,482.33,482.94,23328.0
2021-05-25 11:05:00,482.94,483.45,482.61,483.3,8399.0,482.94,483.45,482.61,483.3,8399.0
2021-05-25 11:10:00,483.26,483.51,482.79,483.0,6179.0,483.26,483.51,482.79,483.0,6179.0
2021-05-25 11:15:00,483.16,483.2,482.25,482.94,18994.0,483.16,483.2,482.25,482.94,18994.0
2021-05-25 11:20:00,482.94,483.52,481.86,482.15,5400.0,482.94,483.52,481.86,482.15,5400.0
2021-05-25 11:25:00,482.16,482.35,480.83,480.96,3651.0,482.16,482.35,480.83,480.96,3651.0
2021-05-25 11:30:00,481.17,481.3,480.14,480.57,4530.0,481.17,481.3,480.14,480.57,4530.0
2021-05-25 11:35:00,480.58,480.88,479.84,480.01,4484.0,480.58,480.88,479.84,480.01,4484.0
2021-05-25 11:40:00,480.55,480.55,479.09,480.19,2534.0,480.55,480.55,479.09,480.19,2534.0
2021-05-25 11:45:00,480.39,481.07,479.9,480.73,3541.0,480.39,481.07,479.9,480.73,3541.0
2021-05-25 11:50:00,480.91,481.07,479.99,480.87,1310.0,480.91,481.07,479.99,480.87,1310.0
2021-05-25 11:55:00,480.95,481.33,480.59,481.11,2101.0,480.95,481.33,480.59,481.11,2101.0
2021-05-25 12:00:00,481.38,481.58,480.56,480.63,4327.0,481.38,481.58,480.56,480.63,4327.0
2021-05-25 12:05:00,480.63,481.02,479.99,480.52,3611.0,480.63,481.02,479.99,480.52,3611.0
2021-05-25 12:10:00,480.89,480.99,480.58,480.75,2302.0,480.89,480.99,480.58,480.75,2302.0
2021-05-25 12:15:00,480.87,481.22,480.4,481.22,19501.0,480.87,481.22,480.4,481.22,19501.0
2021-05-25 12:20:00,481.34,482.02,481.33,481.93,5090.0,481.34,482.02,481.33,481.93,5090.0
2021-05-25 12:25:00,481.99,482.74,481.77,482.64,4851.0,481.99,482.74,481.77,482.64,4851.0
2021-05-25 12:30:00,482.81,483.08,482.45,482.9,8451.0,482.81,483.08,482.45,482.9,8451.0
2021-05-25 12:35:00,482.74,482.89,482.29,482.29,1908.0,482.74,482.89,482.29,482.29,1908.0
2021-05-25 12:40:00,482.36,482.44,481.13,482.13,4664.0,482.36,482.44,481.13,482.13,4664.0
2021-05-25 12:45:00,481.75,481.89,481.49,481.65,2305.0,481.75,481.89,481.49,481.65,2305.0
2021-05-25 12:50:00,481.68,482.0,481.29,481.38,4976.0,481.68,482.0,481.29,481.38,4976.0
2021-05-25 12:55:00,481.29,481.3,480.65,480.66,2528.0,481.29,481.3,480.65,480.66,2528.0
2021-05-25 13:00:00,480.46,480.65,479.43,479.43,2187.0,480.46,480.65,479.43,479.43,2187.0
2021-05-25 13:05:00,479.43,480.32,479.43,480.03,2229.0,479.43,480.32,479.43,480.03,2229.0
2021-05-25 13:10:00,480.01,480.01,479.42,479.96,6344.0,480.01,480.01,479.42,479.96,6344.0
2021-05-25 13:15:00,480.09,480.18,479.69,480.11,2164.0,480.09,480.18,479.69,480.11,2164.0
2021-05-25 13:20:00,480.24,480.64,480.14,480.63,3097.0,480.24,480.64,480.14,480.63,3097.0
2021-05-25 13:25:00,480.64,480.64,479.8,479.88,2755.0,480.64,480.64,479.8,479.88,2755.0
2021-05-25 13:30:00,479.85,479.87,479.67,479.81,2895.0,479.85,479.87,479.67,479.81,2895.0
2021-05-25 13:35:00,479.82,480.45,479.73,480.34,4873.0,479.82,480.45,479.73,480.34,4873.0
2021-05-25 13:40:00,479.88,480.07,479.43,480.06,3383.0,479.88,480.07,479.43,480.06,3383.0
2021-05-25 13:45:00,480.19,480.57,480.05,480.31,2215.0,480.19,480.57,480.05,480.31,2215.0
2021-05-25 13:50:00,480.39,480.59,479.88,479.96,3200.0,480.39,480.59,479.88,479.96,3200.0
2021-05-25 13:55:00,479.96,480.13,479.62,479.85,3746.0,479.96,480.13,479.62,479.85,3746.0
2021-05-25 14:00:00,479.72,479.93,479.2,479.2,6300.0,479.72,479.93,479.2,479.2,6300.0
2021-05-25 14:05:00,479.38,480.07,479.38,479.81,3729.0,479.38,480.07,479.38,479.81,3729.0
2021-05-25 14:10:00,479.88,480.17,479.7,479.9,3302.0,479.88,480.17,479.7,479.9,3302.0
2021-05-25 14:15:00,479.61,479.82,479.2,479.76,2480.0,479.61,479.82,479.2,479.76,2480.0
2021-05-25 14:20:00,479.94,480.37,479.88,480.37,1905.0,479.94,480.37,479.88,480.37,1905.0
2021-05-25 14:25:00,480.25,480.33,479.82,479.82,7968.0,480.25,480.33,479.82,479.82,7968.0
2021-05-25 14:30:00,479.83,480.33,479.65,479.65,6366.0,479.83,480.33,479.65,479.65,6366.0
2021-05-25 14:35:00,479.5,479.8,479.5,479.7,3812.0,479.5,479.8,479.5,479.7,3812.0
2021-05-25 14:40:00,479.68,480.12,479.64,479.73,3109.0,479.68,480.12,479.64,479.73,3109.0
2021-05-25 14:45:00,479.7,479.7,479.28,479.42,2229.0,479.7,479.7,479.28,479.42,2229.0
2021-05-25 14:50:00,479.6,479.64,478.55,478.82,7012.0,479.6,479.64,478.55,478.82,7012.0
2021-05-25 14:55:00,478.93,479.58,478.93,479.4,3119.0,478.93,479.58,478.93,479.4,3119.0
2021-05-25 15:00:00,479.48,479.67,479.11,479.11,1704.0,479.48,479.67,479.11,479.11,1704.0
2021-05-25 15:05:00,479.0,479.23,478.76,478.97,7373.0,479.0,479.23,478.76,478.97,7373.0
2021-05-25 15:10:00,478.88,479.31,478.78,479.08,6977.0,478.88,479.31,478.78,479.08,6977.0
2021-05-25 15:15:00,479.19,479.33,478.63,478.64,3019.0,479.19,479.33,478.63,478.64,3019.0
2021-05-25 15:20:00,478.72,480.01,478.72,480.01,5973.0,478.72,480.01,478.72,480.01,5973.0
2021-05-25 15:25:00,480.1,480.79,480.1,480.58,22496.0,480.1,480.79,480.1,480.58,22496.0
2021-05-25 15:30:00,480.51,480.74,479.28,479.68,13377.0,480.51,480.74,479.28,479.68,13377.0
2021-05-25 15:35:00,479.63,480.56,479.5,480.42,8230.0,479.63,480.56,479.5,480.42,8230.0
2021-05-25 15:40:00,480.39,480.44,479.77,480.12,7382.0,480.39,480.44,479.77,480.12,7382.0
2021-05-25 15:45:00,480.01,480.26,479.78,479.85,11503.0,480.01,480.26,479.78,479.85,11503.0
2021-05-25 15:50:00,480.06,480.5,479.81,480.06,20058.0,480.06,480.5,479.81,480.06,20058.0
2021-05-25 15:55:00,480.06,480.28,479.6,479.95,54728.0,480.06,480.28,479.6,479.95,54728.0
2021-05-26 09:30:00,478.81,483.28,478.04,482.29,38505.0,478.81,483.28,478.04,482.29,38505.0
2021-05-26 09:35:00,482.01,483.82,481.7,483.56,7748.0,482.01,483.82,481.7,483.56,7748.0
2021-05-26 09:40:00,483.63,484.16,482.42,483.0,11150.0,483.63,484.16,482.42,483.0,11150.0
2021-05-26 09:45:00,482.96,483.77,481.86,483.1,7429.0,482.96,483.77,481.86,483.1,7429.0
2021-05-26 09:50:00,483.23,484.59,483.12,483.31,14276.0,483.23,484.59,483.12,483.31,14276.0
2021-05-26 09:55:00,483.3,484.35,483.29,483.34,9039.0,483.3,484.35,483.29,483.34,9039.0
2021-05-26 10:00:00,482.89,483.16,480.78,480.78,9296.0,482.89,483.16,480.78,480.78,9296.0
2021-05-26 10:05:00,481.0,482.65,481.0,482.59,5943.0,481.0,482.65,481.0,482.59,5943.0
2021-05-26 10:10:00,482.67,482.81,481.28,481.47,16762.0,482.67,482.81,481.28,481.47,16762.0
2021-05-26 10:15:00,481.48,482.46,481.28,481.5,7400.0,481.48,482.46,481.28,481.5,7400.0
2021-05-26 10:20:00,481.4,483.35,481.31,483.33,9838.0,481.4,483.35,481.31,483.33,9838.0
2021-05-26 10:25:00,483.05,484.03,482.44,484.03,8132.0,483.05,484.03,482.44,484.03,8132.0
2021-05-26 10:30:00,484.17,485.0,483.96,484.94,10084.0,484.17,485.0,483.96,484.94,10084.0
2021-05-26 10:35:00,484.83,485.63,484.74,484.92,26120.0,484.83,485.63,484.74,484.92,26120.0
2021-05-26 10:40:00,484.55,485.09,484.16,484.41,7557.0,484.55,485.09,484.16,484.41,7557.0
2021-05-26 10:45:00,484.5,486.41,484.5,485.83,13888.0,484.5,486.41,484.5,485.83,13888.0
2021-05-26 10:50:00,485.77,486.64,485.51,486.64,10693.0,485.77,486.64,485.51,486.64,10693.0
2021-05-26 10:55:00,486.71,486.85,486.4,486.7,7076.0,486.71,486.85,486.4,486.7,7076.0
2021-05-26 11:00:00,486.48,486.48,485.21,485.61,16816.0,486.48,486.48,485.21,485.61,16816.0
2021-05-26 11:05:00,485.6,485.97,485.11,485.76,13566.0,485.6,485.97,485.11,485.76,13566.0
2021-05-26 11:10:00,486.06,486.06,485.01,485.86,10980.0,486.06,486.06,485.01,485.86,10980.0
2021-05-26 11:15:00,486.0,486.3,485.5,486.14,11554.0,486.0,486.3,485.5,486.14,11554.0
2021-05-26 11:20:00,486.26,487.27,485.96,486.31,43159.0,486.26,487.27,485.96,486.31,43159.0
2021-05-26 11:25:00,486.27,486.78,486.01,486.55,6655.0,486.27,486.78,486.01,486.55,6655.0
2021-05-26 11:30:00,486.43,486.59,485.86,486.22,21098.0,486.43,486.59,485.86,486.22,21098.0
2021-05-26 11:35:00,486.36,486.92,486.02,486.13,20735.0,486.36,486.92,486.02,486.13,20735.0
2021-05-26 11:40:00,485.92,486.69,485.78,486.69,12776.0,485.92,486.69,485.78,486.69,12776.0
2021-05-26 11:45:00,486.69,486.7,485.82,485.95,3907.0,486.69,486.7,485.82,485.95,3907.0
2021-05-26 11:50:00,486.05,486.5,485.24,485.45,9346.0,486.05,486.5,485.24,485.45,9346.0
2021-05-26 11:55:00,485.5,485.67,485.1,485.63,9898.0,485.5,485.67,485.1,485.63,9898.0
2021-05-26 12:00:00,485.68,486.61,485.56,486.0,21383.0,485.68,486.61,485.56,486.0,21383.0
2021-05-26 12:05:00,485.89,486.3,485.73,485.94,16088.0,485.89,486.3,485.73,485.94,16088.0
2021-05-26 12:10:00,485.86,486.91,485.42,486.91,23865.0,485.86,486.91,485.42,486.91,23865.0
2021-05-26 12:15:00,486.86,487.22,486.02,486.39,21423.0,486.86,487.22,486.02,486.39,21423.0
2021-05-26 12:20:00,486.27,486.47,485.25,485.25,4421.0,486.27,486.47,485.25,485.25,4421.0
2021-05-26 12:25:00,485.4,485.72,485.28,485.37,5865.0,485.4,485.72,485.28,485.37,5865.0
2021-05-26 12:30:00,485.41,486.28,485.31,486.21,4097.0,485.41,486.28,485.31,486.21,4097.0
2021-05-26 12:35:00,486.1,486.41,485.91,486.3,2446.0,486.1,486.41,485.91,486.3,2446.0
2021-05-26 12:40:00,486.12,486.26,485.81,486.02,3420.0,486.12,486.26,485.81,486.02,3420.0
2021-05-26 12:45:00,486.02,486.36,485.78,486.36,4419.0,486.02,486.36,485.78,486.36,4419.0
2021-05-26 12:50:00,486.16,486.44,486.08,486.1,5582.0,486.16,486.44,486.08,486.1,5582.0
2021-05-26 12:55:00,486.19,486.52,486.1,486.38,5637.0,486.19,486.52,486.1,486.38,5637.0
2021-05-26 13:00:00,486.18,486.53,486.0,486.03,2910.0,486.18,486.53,486.0,486.03,2910.0
2021-05-26 13:05:00,486.0,486.32,485.38,485.55,3923.0,486.0,486.32,485.38,485.55,3923.0
2021-05-26 13:10:00,485.54,485.66,485.12,485.19,5427.0,485.54,485.66,485.12,485.19,5427.0
2021-05-26 13:15:00,485.42,485.42,485.15,485.25,6911.0,485.42,485.42,485.15,485.25,6911.0
2021-05-26 13:20:00,485.25,486.2,485.24,485.84,7617.0,485.25,486.2,485.24,485.84,7617.0
2021-05-26 13:25:00,485.85,485.93,485.46,485.7,6089.0,485.85,485.93,485.46,485.7,6089.0
2021-05-26 13:30:00,485.79,486.3,485.79,486.06,6393.0,485.79,486.3,485.79,486.06,6393.0
2021-05-26 13:35:00,486.29,486.45,485.89,486.12,3756.0,486.29,486.45,485.89,486.12,3756.0
2021-05-26 13:40:00,485.91,486.88,485.88,486.71,3619.0,485.91,486.88,485.88,486.71,3619.0
2021-05-26 13:45:00,486.85,486.85,486.31,486.49,2900.0,486.85,486.85,486.31,486.49,2900.0
2021-05-26 13:50:00,486.49,486.49,485.73,485.73,3210.0,486.49,486.49,485.73,485.73,3210.0
2021-05-26 13:55:00,485.85,486.54,485.74,486.44,3498.0,485.85,486.54,485.74,486.44,3498.0
2021-05-26 14:00:00,486.6,486.68,485.98,485.99,2427.0,486.6,486.68,485.98,485.99,2427.0
2021-05-26 14:05:00,486.19,486.32,485.83,486.14,2885.0,486.19,486.32,485.83,486.14,2885.0
2021-05-26 14:10:00,486.36,486.36,486.11,486.19,3210.0,486.36,486.36,486.11,486.19,3210.0
2021-05-26 14:15:00,486.19,486.53,485.97,486.44,3938.0,486.19,486.53,485.97,486.44,3938.0
2021-05-26 14:20:00,486.43,486.48,486.16,486.3,2700.0,486.43,486.48,486.16,486.3,2700.0
2021-05-26 14:25:00,486.16,486.36,485.77,485.99,3019.0,486.16,486.36,485.77,485.99,3019.0
2021-05-26 14:30:00,486.13,486.13,485.69,485.96,2565.0,486.13,486.13,485.69,485.96,2565.0
2021-05-26 14:35:00,485.89,486.19,485.64,486.09,7449.0,485.89,486.19,485.64,486.09,7449.0
2021-05-26 14:40:00,486.32,486.64,486.21,486.33,3901.0,486.32,486.64,486.21,486.33,3901.0
2021-05-26 14:45:00,486.43,486.63,486.23,486.33,3601.0,486.43,486.63,486.23,486.33,3601.0
2021-05-26 14:50:00,486.36,486.91,486.36,486.91,6345.0,486.36,486.91,486.36,486.91,6345.0
2021-05-26 14:55:00,486.75,487.22,486.65,487.0,5702.0,486.75,487.22,486.65,487.0,5702.0
2021-05-26 15:00:00,487.01,487.07,486.3,486.56,6301.0,487.01,487.07,486.3,486.56,6301.0
2021-05-26 15:05:00,486.28,486.52,486.21,486.52,4595.0,486.28,486.52,486.21,486.52,4595.0
2021-05-26 15:10:00,486.43,486.65,486.21,486.65,6179.0,486.43,486.65,486.21,486.65,6179.0
2021-05-26 15:15:00,486.54,486.7,485.72,486.08,10906.0,486.54,486.7,485.72,486.08,10906.0
2021-05-26 15:20:00,486.0,486.28,485.85,485.85,3351.0,486.0,486.28,485.85,485.85,3351.0
2021-05-26 15:25:00,485.94,486.03,485.65,485.86,7951.0,485.94,486.03,485.65,485.86,7951.0
2021-05-26 15:30:00,485.87,486.0,485.46,485.59,26591.0,485.87,486.0,485.46,485.59,26591.0
2021-05-26 15:35:00,485.45,485.45,484.35,484.35,14714.0,485.45,485.45,484.35,484.35,14714.0
2021-05-26 15:40:00,484.24,484.74,483.98,484.39,7241.0,484.24,484.74,483.98,484.39,7241.0
2021-05-26 15:45:00,484.48,485.03,484.23,484.71,14552.0,484.48,485.03,484.23,484.71,14552.0
2021-05-26 15:50:00,484.7,485.77,484.05,485.5,25176.0,484.7,485.77,484.05,485.5,25176.0
2021-05-26 15:55:00,485.39,485.61,484.84,485.02,37105.0,485.39,485.61,484.84,485.02,37105.0
2021-05-27 09:30:00,480.97,482.61,475.87,476.03,42158.0,480.97,482.61,475.87,476.03,42158.0
2021-05-27 09:35:00,476.25,478.59,475.29,478.41,11376.0,476.25,478.59,475.29,478.41,11376.0
2021-05-27 09:40:00,479.0,479.0,475.36,475.62,6595.0,479.0,479.0,475.36,475.62,6595.0
2021-05-27 09:45:00,475.5,476.13,473.66,474.69,15644.0,475.5,476.13,473.66,474.69,15644.0
2021-05-27 09:50:00,474.71,475.07,472.88,473.4,17264.0,474.71,475.07,472.88,473.4,17264.0
2021-05-27 09:55:00,473.3,474.97,472.63,474.97,13424.0,473.3,474.97,472.63,474.97,13424.0
2021-05-27 10:00:00,474.5,477.65,474.5,476.15,10200.0,474.5,477.65,474.5,476.15,10200.0
2021-05-27 10:05:00,475.6,477.72,475.44,477.37,8120.0,475.6,477.72,475.44,477.37,8120.0
2021-05-27 10:10:00,477.25,478.52,477.18,478.37,9095.0,477.25,478.52,477.18,478.37,9095.0
2021-05-27 10:15:00,478.2,478.62,477.59,478.25,6406.0,478.2,478.62,477.59,478.25,6406.0
2021-05-27 10:20:00,478.25,478.99,477.88,478.86,5678.0,478.25,478.99,477.88,478.86,5678.0
2021-05-27 10:25:00,478.46,479.44,478.15,479.44,7276.0,478.46,479.44,478.15,479.44,7276.0
2021-05-27 10:30:00,479.26,480.85,479.26,480.57,9310.0,479.26,480.85,479.26,480.57,9310.0
2021-05-27 10:35:00,480.65,481.35,480.6,481.25,13921.0,480.65,481.35,480.6,481.25,13921.0
2021-05-27 10:40:00,481.0,481.48,479.92,481.35,4699.0,481.0,481.48,479.92,481.35,4699.0
2021-05-27 10:45:00,481.15,481.21,480.11,480.86,7358.0,481.15,481.21,480.11,480.86,7358.0
2021-05-27 10:50:00,481.03,481.24,479.25,480.21,10389.0,481.03,481.24,479.25,480.21,10389.0
2021-05-27 10:55:00,480.21,480.88,479.69,480.59,5003.0,480.21,480.88,479.69,480.59,5003.0
2021-05-27 11:00:00,480.49,480.95,480.0,480.57,8746.0,480.49,480.95,480.0,480.57,8746.0
2021-05-27 11:05:00,480.52,480.86,480.34,480.77,12189.0,480.52,480.86,480.34,480.77,12189.0
2021-05-27 11:10:00,480.68,482.45,480.38,482.08,19528.0,480.68,482.45,480.38,482.08,19528.0
2021-05-27 11:15:00,482.08,482.27,481.63,481.8,5392.0,482.08,482.27,481.63,481.8,5392.0
2021-05-27 11:20:00,481.94,482.19,481.68,481.88,4586.0,481.94,482.19,481.68,481.88,4586.0
2021-05-27 11:25:00,481.92,481.92,480.58,480.7,3212.0,481.92,481.92,480.58,480.7,3212.0
2021-05-27 11:30:00,480.55,480.69,479.79,480.36,10537.0,480.55,480.69,479.79,480.36,10537.0
2021-05-27 11:35:00,480.5,480.69,480.15,480.55,15419.0,480.5,480.69,480.15,480.55,15419.0
2021-05-27 11:40:00,480.78,481.26,480.78,481.22,4041.0,480.78,481.26,480.78,481.22,4041.0
2021-05-27 11:45:00,481.2,481.91,481.0,481.22,8709.0,481.2,481.91,481.0,481.22,8709.0
2021-05-27 11:50:00,481.19,481.38,480.21,480.43,5069.0,481.19,481.38,480.21,480.43,5069.0
2021-05-27 11:55:00,480.43,481.04,480.43,481.04,3127.0,480.43,481.04,480.43,481.04,3127.0
2021-05-27 12:00:00,481.27,481.42,481.06,481.06,1367.0,481.27,481.42,481.06,481.06,1367.0
2021-05-27 12:05:00,480.95,481.03,480.55,480.66,5424.0,480.95,481.03,480.55,480.66,5424.0
2021-05-27 12:10:00,480.85,481.09,480.66,481.09,5330.0,480.85,481.09,480.66,481.09,5330.0
2021-05-27 12:15:00,481.12,481.18,480.8,480.8,3461.0,481.12,481.18,480.8,480.8,3461.0
2021-05-27 12:20:00,480.95,480.95,480.55,480.68,3692.0,480.95,480.95,480.55,480.68,3692.0
2021-05-27 12:25:00,480.66,481.52,480.66,481.22,4583.0,480.66,481.52,480.66,481.22,4583.0
2021-05-27 12:30:00,481.29,481.38,480.94,481.3,3969.0,481.29,481.38,480.94,481.3,3969.0
2021-05-27 12:35:00,481.18,481.29,480.82,481.29,2135.0,481.18,481.29,480.82,481.29,2135.0
2021-05-27 12:40:00,481.36,481.36,480.93,481.05,3231.0,481.36,481.36,480.93,481.05,3231.0
2021-05-27 12:45:00,480.85,481.12,480.64,480.93,5074.0,480.85,481.12,480.64,480.93,5074.0
2021-05-27 12:50:00,481.01,481.32,480.7,481.32,2386.0,481.01,481.32,480.7,481.32,2386.0
2021-05-27 12:55:00,481.23,481.7,481.22,481.56,726.0,481.23,481.7,481.22,481.56,726.0
2021-05-27 13:00:00,481.7,481.9,481.34,481.46,2620.0,481.7,481.9,481.34,481.46,2620.0
2021-05-27 13:05:00,481.27,481.28,480.75,480.96,4300.0,481.27,481.28,480.75,480.96,4300.0
2021-05-27 13:10:00,481.18,481.81,481.18,481.77,2203.0,481.18,481.81,481.18,481.77,2203.0
2021-05-27 13:15:00,481.69,481.71,481.39,481.44,1845.0,481.69,481.71,481.39,481.44,1845.0
2021-05-27 13:20:00,481.53,481.62,481.2,481.47,5134.0,481.53,481.62,481.2,481.47,5134.0
2021-05-27 13:25:00,481.66,481.66,480.69,480.85,3100.0,481.66,481.66,480.69,480.85,3100.0
2021-05-27 13:30:00,480.69,481.4,480.66,481.38,6306.0,480.69,481.4,480.66,481.38,6306.0
2021-05-27 13:35:00,481.8,481.8,481.06,481.37,5689.0,481.8,481.8,481.06,481.37,5689.0
2021-05-27 13:40:00,481.51,481.88,481.5,481.85,3297.0,481.51,481.88,481.5,481.85,3297.0
2021-05-27 13:45:00,481.45,481.52,481.1,481.52,2514.0,481.45,481.52,481.1,481.52,2514.0
2021-05-27 13:50:00,481.61,481.8,481.23,481.24,2676.0,481.61,481.8,481.23,481.24,2676.0
2021-05-27 13:55:00,481.25,481.4,480.93,481.12,3580.0,481.25,481.4,480.93,481.12,3580.0
2021-05-27 14:00:00,480.98,481.16,479.5,479.78,3635.0,480.98,481.16,479.5,479.78,3635.0
2021-05-27 14:05:00,479.68,479.85,479.57,479.63,3405.0,479.68,479.85,479.57,479.63,3405.0
2021-05-27 14:10:00,479.42,479.94,479.34,479.34,3156.0,479.42,479.94,479.34,479.34,3156.0
2021-05-27 14:15:00,479.14,479.85,479.01,479.85,3247.0,479.14,479.85,479.01,479.85,3247.0
2021-05-27 14:20:00,479.84,480.1,479.64,479.64,7105.0,479.84,480.1,479.64,479.64,7105.0
2021-05-27 14:25:00,479.55,480.04,479.36,480.04,3415.0,479.55,480.04,479.36,480.04,3415.0
2021-05-27 14:30:00,479.89,479.91,479.46,479.91,7693.0,479.89,479.91,479.46,479.91,7693.0
2021-05-27 14:35:00,479.86,479.97,478.71,479.26,12936.0,479.86,479.97,478.71,479.26,12936.0
2021-05-27 14:40:00,479.32,479.36,478.89,478.96,3850.0,479.32,479.36,478.89,478.96,3850.0
2021-05-27 14:45:00,479.07,479.07,478.42,478.85,4366.0,479.07,479.07,478.42,478.85,4366.0
2021-05-27 14:50:00,478.95,479.48,478.88,479.32,7944.0,478.95,479.48,478.88,479.32,7944.0
2021-05-27 14:55:00,479.29,479.29,478.61,478.77,5138.0,479.29,479.29,478.61,478.77,5138.0
2021-05-27 15:00:00,478.59,479.1,478.02,478.63,5806.0,478.59,479.1,478.02,478.63,5806.0
2021-05-27 15:05:00,478.59,478.63,477.65,477.7,9431.0,478.59,478.63,477.65,477.7,9431.0
2021-05-27 15:10:00,477.38,478.38,477.38,478.34,7786.0,477.38,478.38,477.38,478.34,7786.0
2021-05-27 15:15:00,478.35,478.85,478.35,478.38,5313.0,478.35,478.85,478.35,478.38,5313.0
2021-05-27 15:20:00,478.38,478.6,478.2,478.38,6685.0,478.38,478.6,478.2,478.38,6685.0
2021-05-27 15:25:00,478.32,478.72,478.29,478.64,3852.0,478.32,478.72,478.29,478.64,3852.0
2021-05-27 15:30:00,478.69,479.01,478.38,478.48,7472.0,478.69,479.01,478.38,478.48,7472.0
2021-05-27 15:35:00,478.34,478.91,478.21,478.75,6474.0,478.34,478.91,478.21,478.75,6474.0
2021-05-27 15:40:00,478.74,478.74,478.16,478.22,6590.0,478.74,478.74,478.16,478.22,6590.0
2021-05-27 15:45:00,478.2,478.75,478.09,478.31,20119.0,478.2,478.75,478.09,478.31,20119.0
2021-05-27 15:50:00,478.29,480.0,478.18,478.52,33022.0,478.29,480.0,478.18,478.52,33022.0
2021-05-27 15:55:00,478.57,480.09,478.56,478.83,49122.0,478.57,480.09,478.56,478.83,49122.0
2021-05-28 09:30:00,480.0,480.66,470.55,474.81,113370.0,480.0,480.66,470.55,474.81,113370.0
2021-05-28 09:35:00,474.3,476.76,474.18,475.13,62181.0,474.3,476.76,474.18,475.13,62181.0
2021-05-28 09:40:00,475.45,478.77,474.51,477.58,73857.0,475.45,478.77,474.51,477.58,73857.0
2021-05-28 09:45:00,477.57,479.33,477.15,477.86,20375.0,477.57,479.33,477.15,477.86,20375.0
2021-05-28 09:50:00,477.56,478.08,476.45,478.08,8686.0,477.56,478.08,476.45,478.08,8686.0
2021-05-28 09:55:00,477.56,479.39,477.04,478.65,7117.0,477.56,479.39,477.04,478.65,7117.0
2021-05-28 10:00:00,478.38,478.99,476.08,476.95,13415.0,478.38,478.99,476.08,476.95,13415.0
2021-05-28 10:05:00,476.89,478.5,476.5,478.18,31849.0,476.89,478.5,476.5,478.18,31849.0
2021-05-28 10:10:00,478.12,478.55,477.11,477.71,29525.0,478.12,478.55,477.11,477.71,29525.0
2021-05-28 10:15:00,477.98,478.25,476.87,477.44,11685.0,477.98,478.25,476.87,477.44,11685.0
2021-05-28 10:20:00,477.81,478.29,477.48,477.76,4131.0,477.81,478.29,477.48,477.76,4131.0
2021-05-28 10:25:00,477.21,477.21,474.9,474.94,9162.0,477.21,477.21,474.9,474.94,9162.0
2021-05-28 10:30:00,474.53,478.0,474.52,477.91,9300.0,474.53,478.0,474.52,477.91,9300.0
2021-05-28 10:35:00,478.0,478.31,476.94,477.77,13046.0,478.0,478.31,476.94,477.77,13046.0
2021-05-28 10:40:00,477.95,478.42,477.05,477.5,7413.0,477.95,478.42,477.05,477.5,7413.0
2021-05-28 10:45:00,477.13,477.51,477.03,477.15,6182.0,477.13,477.51,477.03,477.15,6182.0
2021-05-28 10:50:00,477.38,478.14,477.21,478.0,6201.0,477.38,478.14,477.21,478.0,6201.0
2021-05-28 10:55:00,478.13,478.65,477.67,478.58,14687.0,478.13,478.65,477.67,478.58,14687.0
2021-05-28 11:00:00,478.96,479.99,478.77,479.24,11299.0,478.96,479.99,478.77,479.24,11299.0
2021-05-28 11:05:00,479.29,479.7,477.68,478.39,9430.0,479.29,479.7,477.68,478.39,9430.0
2021-05-28 11:10:00,478.27,479.2,478.27,478.68,10218.0,478.27,479.2,478.27,478.68,10218.0
2021-05-28 11:15:00,478.5,479.69,478.01,479.13,23296.0,478.5,479.69,478.01,479.13,23296.0
2021-05-28 11:20:00,479.33,479.44,478.68,478.68,6489.0,479.33,479.44,478.68,478.68,6489.0
2021-05-28 11:25:00,478.83,479.24,478.66,478.79,2726.0,478.83,479.24,478.66,478.79,2726.0
2021-05-28 11:30:00,478.78,479.34,477.9,478.38,15435.0,478.78,479.34,477.9,478.38,15435.0
2021-05-28 11:35:00,478.31,479.78,478.31,479.31,23623.0,478.31,479.78,478.31,479.31,23623.0
2021-05-28 11:40:00,479.28,479.67,479.2,479.2,5027.0,479.28,479.67,479.2,479.2,5027.0
2021-05-28 11:45:00,479.23,479.82,479.23,479.78,2534.0,479.23,479.82,479.23,479.78,2534.0
2021-05-28 11:50:00,479.77,480.03,478.87,478.87,10187.0,479.77,480.03,478.87,478.87,10187.0
2021-05-28 11:55:00,479.41,479.89,478.87,479.4,24503.0,479.41,479.89,478.87,479.4,24503.0
2021-05-28 12:00:00,479.25,479.69,479.22,479.45,5165.0,479.25,479.69,479.22,479.45,5165.0
2021-05-28 12:05:00,479.5,479.62,479.28,479.28,3137.0,479.5,479.62,479.28,479.28,3137.0
2021-05-28 12:10:00,478.9,479.21,478.8,479.17,2159.0,478.9,479.21,478.8,479.17,2159.0
2021-05-28 12:15:00,479.36,479.44,479.08,479.15,4097.0,479.36,479.44,479.08,479.15,4097.0
2021-05-28 12:20:00,479.21,479.21,478.9,479.13,1010.0,479.21,479.21,478.9,479.13,1010.0
2021-05-28 12:25:00,479.15,479.15,478.26,478.59,8374.0,479.15,479.15,478.26,478.59,8374.0
2021-05-28 12:30:00,478.52,479.22,478.44,479.22,4197.0,478.52,479.22,478.44,479.22,4197.0
2021-05-28 12:35:00,479.09,479.22,478.51,478.97,21806.0,479.09,479.22,478.51,478.97,21806.0
2021-05-28 12:40:00,478.94,479.24,478.45,479.05,9451.0,478.94,479.24,478.45,479.05,9451.0
2021-05-28 12:45:00,479.07,479.21,478.79,478.94,8913.0,479.07,479.21,478.79,478.94,8913.0
2021-05-28 12:50:00,479.07,479.9,479.0,479.85,8710.0,479.07,479.9,479.0,479.85,8710.0
2021-05-28 12:55:00,479.9,481.55,479.89,481.55,14801.0,479.9,481.55,479.89,481.55,14801.0
2021-05-28 13:00:00,481.55,482.07,481.28,482.07,6568.0,481.55,482.07,481.28,482.07,6568.0
2021-05-28 13:05:00,481.95,482.02,481.46,481.66,5836.0,481.95,482.02,481.46,481.66,5836.0
2021-05-28 13:10:00,481.83,481.83,480.34,480.55,25195.0,481.83,481.83,480.34,480.55,25195.0
2021-05-28 13:15:00,480.49,480.49,479.93,480.03,3275.0,480.49,480.49,479.93,480.03,3275.0
2021-05-28 13:20:00,480.19,480.19,478.67,479.38,11543.0,480.19,480.19,478.67,479.38,11543.0
2021-05-28 13:25:00,479.38,479.9,478.77,478.77,8586.0,479.38,479.9,478.77,478.77,8586.0
2021-05-28 13:30:00,478.8,479.3,478.8,478.86,4125.0,478.8,479.3,478.8,478.86,4125.0
2021-05-28 13:35:00,478.94,479.03,477.88,477.88,4419.0,478.94,479.03,477.88,477.88,4419.0
2021-05-28 13:40:00,477.96,478.22,477.75,477.99,3745.0,477.96,478.22,477.75,477.99,3745.0
2021-05-28 13:45:00,477.79,477.9,477.25,477.84,2800.0,477.79,477.9,477.25,477.84,2800.0
2021-05-28 13:50:00,477.95,478.22,477.84,477.85,4644.0,477.95,478.22,477.84,477.85,4644.0
2021-05-28 13:55:00,477.81,477.96,477.36,477.53,3804.0,477.81,477.96,477.36,477.53,3804.0
2021-05-28 14:00:00,477.52,478.0,477.34,477.7,5422.0,477.52,478.0,477.34,477.7,5422.0
2021-05-28 14:05:00,477.51,477.64,476.2,476.28,32041.0,477.51,477.64,476.2,476.28,32041.0
2021-05-28 14:10:00,476.74,477.3,476.59,477.15,8342.0,476.74,477.3,476.59,477.15,8342.0
2021-05-28 14:15:00,477.3,477.42,476.89,476.89,4199.0,477.3,477.42,476.89,476.89,4199.0
2021-05-28 14:20:00,476.86,476.86,476.1,476.47,11063.0,476.86,476.86,476.1,476.47,11063.0
2021-05-28 14:25:00,476.22,477.14,476.03,477.14,3969.0,476.22,477.14,476.03,477.14,3969.0
2021-05-28 14:30:00,476.96,476.96,475.54,475.6,15558.0,476.96,476.96,475.54,475.6,15558.0
2021-05-28 14:35:00,475.53,477.24,475.53,476.1,36820.0,475.53,477.24,475.53,476.1,36820.0
2021-05-28 14:40:00,475.97,477.48,475.97,477.38,5668.0,475.97,477.48,475.97,477.38,5668.0
2021-05-28 14:45:00,477.36,477.36,476.46,476.74,6685.0,477.36,477.36,476.46,476.74,6685.0
2021-05-28 14:50:00,476.65,477.12,476.53,477.11,5113.0,476.65,477.12,476.53,477.11,5113.0
2021-05-28 14:55:00,476.95,477.17,476.63,476.64,6278.0,476.95,477.17,476.63,476.64,6278.0
2021-05-28 15:00:00,476.65,476.75,475.94,476.57,5910.0,476.65,476.75,475.94,476.57,5910.0
2021-05-28 15:05:00,476.6,476.6,475.49,475.99,13393.0,476.6,476.6,475.49,475.99,13393.0
2021-05-28 15:10:00,475.87,476.27,475.2,476.0,29868.0,475.87,476.27,475.2,476.0,29868.0
2021-05-28 15:15:00,476.0,476.0,475.21,475.7,8955.0,476.0,476.0,475.21,475.7,8955.0
2021-05-28 15:20:00,475.7,475.7,474.85,474.96,7836.0,475.7,475.7,474.85,474.96,7836.0
2021-05-28 15:25:00,475.0,475.7,475.0,475.37,8810.0,475.0,475.7,475.0,475.37,8810.0
2021-05-28 15:30:00,475.46,475.46,474.71,475.07,16368.0,475.46,475.46,474.71,475.07,16368.0
2021-05-28 15:35:00,474.97,475.65,474.93,475.25,15007.0,474.97,475.65,474.93,475.25,15007.0
2021-05-28 15:40:00,475.25,475.59,475.03,475.18,25079.0,475.25,475.59,475.03,475.18,25079.0
2021-05-28 15:45:00,475.28,475.7,475.25,475.3,16862.0,475.28,475.7,475.25,475.3,16862.0
2021-05-28 15:50:00,475.3,475.39,474.23,474.59,39188.0,475.3,475.39,474.23,474.59,39188.0
2021-05-28 15:55:00,474.61,474.61,473.62,474.01,78107.0,474.61,474.61,473.62,474.01,78107.0
2021-06-01 09:30:00,477.6,477.64,472.5,473.16,37689.0,477.6,477.64,472.5,473.16,37689.0
2021-06-01 09:35:00,473.23,476.87,473.23,476.87,15627.0,473.23,476.87,473.23,476.87,15627.0
2021-06-01 09:40:00,477.01,477.33,474.9,474.9,7099.0,477.01,477.33,474.9,474.9,7099.0
2021-06-01 09:45:00,475.04,475.26,473.0,473.6,16455.0,475.04,475.26,473.0,473.6,16455.0
2021-06-01 09:50:00,473.67,474.06,473.19,473.35,5173.0,473.67,474.06,473.19,473.35,5173.0
2021-06-01 09:55:00,473.25,474.72,472.83,474.58,14740.0,473.25,474.72,472.83,474.58,14740.0
2021-06-01 10:00:00,474.58,474.8,471.34,471.56,15509.0,474.58,474.8,471.34,471.56,15509.0
2021-06-01 10:05:00,471.36,472.84,470.68,472.84,16142.0,471.36,472.84,470.68,472.84,16142.0
2021-06-01 10:10:00,472.56,473.63,470.77,470.9,16526.0,472.56,473.63,470.77,470.9,16526.0
2021-06-01 10:15:00,470.57,471.19,469.7,471.13,18231.0,470.57,471.19,469.7,471.13,18231.0
2021-06-01 10:20:00,470.96,471.86,470.54,471.86,10440.0,470.96,471.86,470.54,471.86,10440.0
2021-06-01 10:25:00,471.76,472.38,471.61,471.7,11706.0,471.76,472.38,471.61,471.7,11706.0
2021-06-01 10:30:00,471.72,472.36,471.35,472.14,17912.0,471.72,472.36,471.35,472.14,17912.0
2021-06-01 10:35:00,472.13,472.45,470.97,471.1,18371.0,472.13,472.45,470.97,471.1,18371.0
2021-06-01 10:40:00,471.16,471.39,470.13,470.13,24900.0,471.16,471.39,470.13,470.13,24900.0
2021-06-01 10:45:00,470.07,470.59,469.57,469.61,7473.0,470.07,470.59,469.57,469.61,7473.0
2021-06-01 10:50:00,469.62,469.94,468.32,468.39,9770.0,469.62,469.94,468.32,468.39,9770.0
2021-06-01 10:55:00,468.56,468.59,467.25,468.08,11482.0,468.56,468.59,467.25,468.08,11482.0
2021-06-01 11:00:00,467.9,468.42,467.19,467.2,10707.0,467.9,468.42,467.19,467.2,10707.0
2021-06-01 11:05:00,467.14,468.43,467.04,468.24,18511.0,467.14,468.43,467.04,468.24,18511.0
2021-06-01 11:10:00,468.1,469.04,468.1,468.36,6573.0,468.1,469.04,468.1,468.36,6573.0
2021-06-01 11:15:00,468.41,468.53,467.66,468.45,12650.0,468.41,468.53,467.66,468.45,12650.0
2021-06-01 11:20:00,468.45,469.79,467.82,469.66,9552.0,468.45,469.79,467.82,469.66,9552.0
2021-06-01 11:25:00,469.79,469.83,468.95,469.83,5737.0,469.79,469.83,468.95,469.83,5737.0
2021-06-01 11:30:00,469.58,469.83,469.03,469.37,4283.0,469.58,469.83,469.03,469.37,4283.0
2021-06-01 11:35:00,469.43,470.53,469.36,470.16,6300.0,469.43,470.53,469.36,470.16,6300.0
2021-06-01 11:40:00,470.16,470.47,469.41,469.73,20826.0,470.16,470.47,469.41,469.73,20826.0
2021-06-01 11:45:00,469.85,470.4,469.51,470.25,7573.0,469.85,470.4,469.51,470.25,7573.0
2021-06-01 11:50:00,470.09,470.51,469.91,470.24,7565.0,470.09,470.51,469.91,470.24,7565.0
2021-06-01 11:55:00,470.24,470.31,469.6,470.12,4195.0,470.24,470.31,469.6,470.12,4195.0
2021-06-01 12:00:00,469.98,470.05,469.54,469.7,4827.0,469.98,470.05,469.54,469.7,4827.0
2021-06-01 12:05:00,469.63,470.22,469.37,469.91,9517.0,469.63,470.22,469.37,469.91,9517.0
2021-06-01 12:10:00,469.76,469.86,469.31,469.53,5031.0,469.76,469.86,469.31,469.53,5031.0
2021-06-01 12:15:00,469.4,470.29,469.34,470.29,7332.0,469.4,470.29,469.34,470.29,7332.0
2021-06-01 12:20:00,470.0,470.53,469.95,470.03,5216.0,470.0,470.53,469.95,470.03,5216.0
2021-06-01 12:25:00,470.01,470.44,469.81,470.33,4950.0,470.01,470.44,469.81,470.33,4950.0
2021-06-01 12:30:00,470.24,470.24,469.85,469.99,6501.0,470.24,470.24,469.85,469.99,6501.0
2021-06-01 12:35:00,470.0,470.1,469.65,469.7,4295.0,470.0,470.1,469.65,469.7,4295.0
2021-06-01 12:40:00,469.56,471.28,469.5,471.28,23135.0,469.56,471.28,469.5,471.28,23135.0
2021-06-01 12:45:00,471.56,471.56,470.61,470.91,6181.0,471.56,471.56,470.61,470.91,6181.0
2021-06-01 12:50:00,470.79,471.54,470.65,471.06,3938.0,470.79,471.54,470.65,471.06,3938.0
2021-06-01 12:55:00,470.97,471.31,470.71,471.31,4981.0,470.97,471.31,470.71,471.31,4981.0
2021-06-01 13:00:00,471.15,471.37,470.55,470.98,8512.0,471.15,471.37,470.55,470.98,8512.0
2021-06-01 13:05:00,470.87,471.08,470.59,471.08,7352.0,470.87,471.08,470.59,471.08,7352.0
2021-06-01 13:10:00,470.96,471.67,470.88,471.51,4001.0,470.96,471.67,470.88,471.51,4001.0
2021-06-01 13:15:00,471.37,471.37,470.98,471.29,3521.0,471.37,471.37,470.98,471.29,3521.0
2021-06-01 13:20:00,471.19,471.37,470.47,471.1,7112.0,471.19,471.37,470.47,471.1,7112.0
2021-06-01 13:25:00,471.16,471.5,470.64,471.5,5673.0,471.16,471.5,470.64,471.5,5673.0
2021-06-01 13:30:00,471.63,472.24,471.62,471.72,4092.0,471.63,472.24,471.62,471.72,4092.0
2021-06-01 13:35:00,471.63,471.63,470.75,471.31,3201.0,471.63,471.63,470.75,471.31,3201.0
2021-06-01 13:40:00,471.63,471.63,470.96,471.34,10614.0,471.63,471.63,470.96,471.34,10614.0
2021-06-01 13:45:00,471.13,471.62,471.0,471.1,9179.0,471.13,471.62,471.0,471.1,9179.0
2021-06-01 13:50:00,471.11,471.45,470.54,470.9,5183.0,471.11,471.45,470.54,470.9,5183.0
2021-06-01 13:55:00,471.03,471.17,470.55,470.71,9181.0,471.03,471.17,470.55,470.71,9181.0
2021-06-01 14:00:00,470.53,470.82,470.27,470.74,9805.0,470.53,470.82,470.27,470.74,9805.0
2021-06-01 14:05:00,470.81,470.82,470.33,470.66,3600.0,470.81,470.82,470.33,470.66,3600.0
2021-06-01 14:10:00,470.64,470.83,470.33,470.48,4800.0,470.64,470.83,470.33,470.48,4800.0
2021-06-01 14:15:00,470.41,470.72,470.33,470.72,4265.0,470.41,470.72,470.33,470.72,4265.0
2021-06-01 14:20:00,470.6,471.17,470.6,471.14,2621.0,470.6,471.17,470.6,471.14,2621.0
2021-06-01 14:25:00,470.94,470.94,470.02,470.03,5515.0,470.94,470.94,470.02,470.03,5515.0
2021-06-01 14:30:00,470.0,471.07,469.88,470.82,6799.0,470.0,471.07,469.88,470.82,6799.0
2021-06-01 14:35:00,470.97,471.34,470.69,471.13,5151.0,470.97,471.34,470.69,471.13,5151.0
2021-06-01 14:40:00,471.13,472.0,471.12,471.45,7500.0,471.13,472.0,471.12,471.45,7500.0
2021-06-01 14:45:00,471.09,471.15,470.59,470.79,6016.0,471.09,471.15,470.59,470.79,6016.0
2021-06-01 14:50:00,470.86,471.16,470.7,470.85,4926.0,470.86,471.16,470.7,470.85,4926.0
2021-06-01 14:55:00,470.99,471.13,470.61,470.77,6028.0,470.99,471.13,470.61,470.77,6028.0
2021-06-01 15:00:00,470.84,471.08,470.19,470.56,7311.0,470.84,471.08,470.19,470.56,7311.0
2021-06-01 15:05:00,470.56,470.56,470.04,470.34,6763.0,470.56,470.56,470.04,470.34,6763.0
2021-06-01 15:10:00,470.34,470.56,469.95,470.39,6285.0,470.34,470.56,469.95,470.39,6285.0
2021-06-01 15:15:00,470.33,470.4,469.87,469.87,6369.0,470.33,470.4,469.87,469.87,6369.0
2021-06-01 15:20:00,469.74,469.99,469.57,469.84,7657.0,469.74,469.99,469.57,469.84,7657.0
2021-06-01 15:25:00,469.78,469.78,469.16,469.17,10147.0,469.78,469.78,469.16,469.17,10147.0
2021-06-01 15:30:00,469.17,469.5,468.33,468.33,18515.0,469.17,469.5,468.33,468.33,18515.0
2021-06-01 15:35:00,468.45,468.55,467.79,468.26,14834.0,468.45,468.55,467.79,468.26,14834.0
2021-06-01 15:40:00,468.17,468.29,467.81,467.83,13127.0,468.17,468.29,467.81,467.83,13127.0
2021-06-01 15:45:00,468.0,468.63,467.83,468.47,21977.0,468.0,468.63,467.83,468.47,21977.0
2021-06-01 15:50:00,467.99,468.21,467.76,467.99,21405.0,467.99,468.21,467.76,467.99,21405.0
2021-06-01 15:55:00,468.01,469.0,467.76,468.98,112356.0,468.01,469.0,467.76,468.98,112356.0
2021-06-02 09:30:00,464.57,469.17,461.91,468.52,53958.0,464.57,469.17,461.91,468.52,53958.0
2021-06-02 09:35:00,468.24,471.21,468.06,471.21,8518.0,468.24,471.21,468.06,471.21,8518.0
2021-06-02 09:40:00,471.33,472.03,470.0,470.78,10253.0,471.33,472.03,470.0,470.78,10253.0
2021-06-02 09:45:00,471.28,471.57,470.28,470.66,7271.0,471.28,471.57,470.28,470.66,7271.0
2021-06-02 09:50:00,470.78,472.21,470.66,472.2,7333.0,470.78,472.21,470.66,472.2,7333.0
2021-06-02 09:55:00,472.3,472.6,469.74,469.74,20606.0,472.3,472.6,469.74,469.74,20606.0
2021-06-02 10:00:00,469.74,469.96,468.12,469.95,5450.0,469.74,469.96,468.12,469.95,5450.0
2021-06-02 10:05:00,469.71,470.28,468.84,469.83,2770.0,469.71,470.28,468.84,469.83,2770.0
2021-06-02 10:10:00,470.05,470.43,468.66,469.09,3521.0,470.05,470.43,468.66,469.09,3521.0
2021-06-02 10:15:00,469.44,470.51,469.44,470.1,4823.0,469.44,470.51,469.44,470.1,4823.0
2021-06-02 10:20:00,470.31,470.56,469.38,470.29,4025.0,470.31,470.56,469.38,470.29,4025.0
2021-06-02 10:25:00,470.05,470.54,469.71,470.42,3581.0,470.05,470.54,469.71,470.42,3581.0
2021-06-02 10:30:00,470.32,470.61,469.63,469.63,6491.0,470.32,470.61,469.63,469.63,6491.0
2021-06-02 10:35:00,469.9,470.44,469.45,470.25,5758.0,469.9,470.44,469.45,470.25,5758.0
2021-06-02 10:40:00,470.44,471.43,470.44,470.81,7541.0,470.44,471.43,470.44,470.81,7541.0
2021-06-02 10:45:00,470.63,471.01,470.5,470.65,2126.0,470.63,471.01,470.5,470.65,2126.0
2021-06-02 10:50:00,470.64,470.64,469.65,469.65,3626.0,470.64,470.64,469.65,469.65,3626.0
2021-06-02 10:55:00,469.7,469.7,468.84,469.46,3452.0,469.7,469.7,468.84,469.46,3452.0
2021-06-02 11:00:00,469.67,470.43,469.25,469.85,4218.0,469.67,470.43,469.25,469.85,4218.0
2021-06-02 11:05:00,469.91,469.99,469.41,469.48,2910.0,469.91,469.99,469.41,469.48,2910.0
2021-06-02 11:10:00,469.27,470.24,469.27,470.03,4010.0,469.27,470.24,469.27,470.03,4010.0
2021-06-02 11:15:00,470.04,470.16,469.53,469.72,3743.0,470.04,470.16,469.53,469.72,3743.0
2021-06-02 11:20:00,469.72,470.77,469.57,470.64,4717.0,469.72,470.77,469.57,470.64,4717.0
2021-06-02 11:25:00,470.39,470.56,469.73,469.95,5044.0,470.39,470.56,469.73,469.95,5044.0
2021-06-02 11:30:00,469.81,469.99,469.16,469.41,2500.0,469.81,469.99,469.16,469.41,2500.0
2021-06-02 11:35:00,469.79,470.12,469.51,470.12,3593.0,469.79,470.12,469.51,470.12,3593.0
2021-06-02 11:40:00,470.14,470.38,469.89,470.31,2200.0,470.14,470.38,469.89,470.31,2200.0
2021-06-02 11:45:00,470.28,470.28,469.76,469.76,2827.0,470.28,470.28,469.76,469.76,2827.0
2021-06-02 11:50:00,469.85,470.32,469.85,469.95,2000.0,469.85,470.32,469.85,469.95,2000.0
2021-06-02 11:55:00,470.08,470.17,469.21,469.4,2610.0,470.08,470.17,469.21,469.4,2610.0
2021-06-02 12:00:00,469.54,469.69,468.98,469.68,2300.0,469.54,469.69,468.98,469.68,2300.0
2021-06-02 12:05:00,469.61,469.92,468.8,469.6,3463.0,469.61,469.92,468.8,469.6,3463.0
2021-06-02 12:10:00,469.6,469.79,469.46,469.62,2802.0,469.6,469.79,469.46,469.62,2802.0
2021-06-02 12:15:00,469.75,469.96,468.44,468.67,5251.0,469.75,469.96,468.44,468.67,5251.0
2021-06-02 12:20:00,468.61,468.88,467.69,467.69,9372.0,468.61,468.88,467.69,467.69,9372.0
2021-06-02 12:25:00,467.65,467.79,466.98,467.74,7892.0,467.65,467.79,466.98,467.74,7892.0
2021-06-02 12:30:00,467.91,468.08,467.5,467.5,2750.0,467.91,468.08,467.5,467.5,2750.0
2021-06-02 12:35:00,467.38,468.05,467.17,467.71,3656.0,467.38,468.05,467.17,467.71,3656.0
2021-06-02 12:40:00,467.63,468.42,467.63,468.11,1636.0,467.63,468.42,467.63,468.11,1636.0
2021-06-02 12:45:00,467.98,468.66,467.98,468.13,1600.0,467.98,468.66,467.98,468.13,1600.0
2021-06-02 12:50:00,468.44,468.46,467.81,468.1,3308.0,468.44,468.46,467.81,468.1,3308.0
2021-06-02 12:55:00,468.2,468.21,467.98,468.21,1900.0,468.2,468.21,467.98,468.21,1900.0
2021-06-02 13:00:00,468.21,468.67,468.14,468.43,2916.0,468.21,468.67,468.14,468.43,2916.0
2021-06-02 13:05:00,468.68,468.68,467.96,467.96,2257.0,468.68,468.68,467.96,467.96,2257.0
2021-06-02 13:10:00,467.98,468.64,467.98,468.3,3252.0,467.98,468.64,467.98,468.3,3252.0
2021-06-02 13:15:00,468.14,468.14,467.56,467.56,1342.0,468.14,468.14,467.56,467.56,1342.0
2021-06-02 13:20:00,467.74,467.76,466.5,466.5,2185.0,467.74,467.76,466.5,466.5,2185.0
2021-06-02 13:25:00,466.9,466.95,466.39,466.9,3926.0,466.9,466.95,466.39,466.9,3926.0
2021-06-02 13:30:00,467.03,467.54,466.85,467.0,5303.0,467.03,467.54,466.85,467.0,5303.0
2021-06-02 13:35:00,467.06,467.09,466.5,466.6,5251.0,467.06,467.09,466.5,466.6,5251.0
2021-06-02 13:40:00,466.43,466.47,465.72,466.17,4322.0,466.43,466.47,465.72,466.17,4322.0
2021-06-02 13:45:00,466.29,466.34,465.2,465.41,3342.0,466.29,466.34,465.2,465.41,3342.0
2021-06-02 13:50:00,465.56,466.37,465.13,466.37,6361.0,465.56,466.37,465.13,466.37,6361.0
2021-06-02 13:55:00,466.15,466.21,465.53,465.82,5696.0,466.15,466.21,465.53,465.82,5696.0
2021-06-02 14:00:00,465.88,466.24,465.56,465.56,8267.0,465.88,466.24,465.56,465.56,8267.0
2021-06-02 14:05:00,465.64,465.99,465.03,465.29,4994.0,465.64,465.99,465.03,465.29,4994.0
2021-06-02 14:10:00,465.4,465.4,464.53,464.86,4276.0,465.4,465.4,464.53,464.86,4276.0
2021-06-02 14:15:00,465.06,465.8,465.0,465.3,5531.0,465.06,465.8,465.0,465.3,5531.0
2021-06-02 14:20:00,465.36,465.84,465.34,465.84,3679.0,465.36,465.84,465.34,465.84,3679.0
2021-06-02 14:25:00,465.99,466.23,465.76,466.18,5143.0,465.99,466.23,465.76,466.18,5143.0
2021-06-02 14:30:00,465.83,465.86,465.42,465.8,4241.0,465.83,465.86,465.42,465.8,4241.0
2021-06-02 14:35:00,465.61,465.61,465.04,465.38,3309.0,465.61,465.61,465.04,465.38,3309.0
2021-06-02 14:40:00,465.59,466.13,465.59,466.0,6397.0,465.59,466.13,465.59,466.0,6397.0
2021-06-02 14:45:00,465.95,466.24,465.64,466.24,2413.0,465.95,466.24,465.64,466.24,2413.0
2021-06-02 14:50:00,466.0,466.23,465.86,466.05,1665.0,466.0,466.23,465.86,466.05,1665.0
2021-06-02 14:55:00,466.05,466.26,465.65,466.0,4424.0,466.05,466.26,465.65,466.0,4424.0
2021-06-02 15:00:00,465.99,466.14,465.5,465.75,4834.0,465.99,466.14,465.5,465.75,4834.0
2021-06-02 15:05:00,465.84,466.45,465.72,465.82,3426.0,465.84,466.45,465.72,465.82,3426.0
2021-06-02 15:10:00,465.8,466.07,465.71,465.77,4553.0,465.8,466.07,465.71,465.77,4553.0
2021-06-02 15:15:00,465.77,465.91,465.29,465.79,3950.0,465.77,465.91,465.29,465.79,3950.0
2021-06-02 15:20:00,465.56,465.85,465.42,465.45,4693.0,465.56,465.85,465.42,465.45,4693.0
2021-06-02 15:25:00,465.73,465.88,465.0,465.2,12198.0,465.73,465.88,465.0,465.2,12198.0
2021-06-02 15:30:00,465.09,465.92,465.08,465.22,3806.0,465.09,465.92,465.08,465.22,3806.0
2021-06-02 15:35:00,465.22,466.02,465.01,465.67,10259.0,465.22,466.02,465.01,465.67,10259.0
2021-06-02 15:40:00,465.62,466.79,465.57,466.66,6122.0,465.62,466.79,465.57,466.66,6122.0
2021-06-02 15:45:00,466.77,466.81,466.15,466.65,16762.0,466.77,466.81,466.15,466.65,16762.0
2021-06-02 15:50:00,466.64,467.06,466.31,466.47,20364.0,466.64,467.06,466.31,466.47,20364.0
2021-06-02 15:55:00,466.54,467.26,466.31,466.77,33822.0,466.54,467.26,466.31,466.77,33822.0
2021-06-03 09:30:00,464.31,465.18,461.2,465.1,29414.0,464.31,465.18,461.2,465.1,29414.0
2021-06-03 09:35:00,464.58,464.77,459.44,459.75,11967.0,464.58,464.77,459.44,459.75,11967.0
2021-06-03 09:40:00,459.33,459.73,457.62,457.62,9054.0,459.33,459.73,457.62,457.62,9054.0
2021-06-03 09:45:00,458.06,458.64,456.0,456.1,15427.0,458.06,458.64,456.0,456.1,15427.0
2021-06-03 09:50:00,456.1,457.69,456.1,457.47,16184.0,456.1,457.69,456.1,457.47,16184.0
2021-06-03 09:55:00,457.9,459.39,457.74,458.59,12345.0,457.9,459.39,457.74,458.59,12345.0
2021-06-03 10:00:00,458.88,459.26,458.51,458.64,6123.0,458.88,459.26,458.51,458.64,6123.0
2021-06-03 10:05:00,459.2,459.54,458.0,458.84,7757.0,459.2,459.54,458.0,458.84,7757.0
2021-06-03 10:10:00,459.44,460.97,459.44,460.08,4934.0,459.44,460.97,459.44,460.08,4934.0
2021-06-03 10:15:00,459.27,459.35,458.36,459.0,2400.0,459.27,459.35,458.36,459.0,2400.0
2021-06-03 10:20:00,458.99,460.07,458.95,459.56,3925.0,458.99,460.07,458.95,459.56,3925.0
2021-06-03 10:25:00,459.56,460.56,459.12,459.28,8230.0,459.56,460.56,459.12,459.28,8230.0
2021-06-03 10:30:00,459.27,460.73,459.13,459.57,6200.0,459.27,460.73,459.13,459.57,6200.0
2021-06-03 10:35:00,458.84,459.7,458.31,458.47,5142.0,458.84,459.7,458.31,458.47,5142.0
2021-06-03 10:40:00,458.35,458.49,457.54,457.9,8006.0,458.35,458.49,457.54,457.9,8006.0
2021-06-03 10:45:00,457.66,460.33,457.66,460.33,4129.0,457.66,460.33,457.66,460.33,4129.0
2021-06-03 10:50:00,460.36,460.82,460.19,460.52,3354.0,460.36,460.82,460.19,460.52,3354.0
2021-06-03 10:55:00,460.51,462.02,460.46,462.02,6112.0,460.51,462.02,460.46,462.02,6112.0
2021-06-03 11:00:00,462.19,462.22,461.5,461.54,3600.0,462.19,462.22,461.5,461.54,3600.0
2021-06-03 11:05:00,461.71,462.21,461.32,461.6,5776.0,461.71,462.21,461.32,461.6,5776.0
2021-06-03 11:10:00,461.52,461.61,461.0,461.47,3285.0,461.52,461.61,461.0,461.47,3285.0
2021-06-03 11:15:00,461.64,461.67,460.22,460.28,3978.0,461.64,461.67,460.22,460.28,3978.0
2021-06-03 11:20:00,460.31,460.59,459.99,460.13,7202.0,460.31,460.59,459.99,460.13,7202.0
2021-06-03 11:25:00,459.73,460.33,459.58,460.29,4676.0,459.73,460.33,459.58,460.29,4676.0
2021-06-03 11:30:00,460.01,460.03,459.48,459.48,6087.0,460.01,460.03,459.48,459.48,6087.0
2021-06-03 11:35:00,459.04,459.72,459.03,459.58,2825.0,459.04,459.72,459.03,459.58,2825.0
2021-06-03 11:40:00,459.56,459.6,458.85,459.34,3265.0,459.56,459.6,458.85,459.34,3265.0
2021-06-03 11:45:00,459.6,459.79,458.99,459.11,3581.0,459.6,459.79,458.99,459.11,3581.0
2021-06-03 11:50:00,459.22,459.61,458.68,459.5,6417.0,459.22,459.61,458.68,459.5,6417.0
2021-06-03 11:55:00,459.94,460.72,459.79,460.52,8489.0,459.94,460.72,459.79,460.52,8489.0
2021-06-03 12:00:00,460.5,462.19,460.5,462.05,7067.0,460.5,462.19,460.5,462.05,7067.0
2021-06-03 12:05:00,461.89,462.44,461.84,462.33,2850.0,461.89,462.44,461.84,462.33,2850.0
2021-06-03 12:10:00,462.16,462.26,461.27,461.27,3425.0,462.16,462.26,461.27,461.27,3425.0
2021-06-03 12:15:00,461.18,462.18,461.17,461.91,4547.0,461.18,462.18,461.17,461.91,4547.0
2021-06-03 12:20:00,461.99,462.17,461.83,461.83,1304.0,461.99,462.17,461.83,461.83,1304.0
2021-06-03 12:25:00,462.0,462.72,461.92,462.72,2101.0,462.0,462.72,461.92,462.72,2101.0
2021-06-03 12:30:00,462.39,462.39,461.81,462.26,1860.0,462.39,462.39,461.81,462.26,1860.0
2021-06-03 12:35:00,462.68,462.68,461.91,462.53,2341.0,462.68,462.68,461.91,462.53,2341.0
2021-06-03 12:40:00,462.78,463.43,462.78,463.43,5180.0,462.78,463.43,462.78,463.43,5180.0
2021-06-03 12:45:00,463.53,463.58,462.54,462.87,1965.0,463.53,463.58,462.54,462.87,1965.0
2021-06-03 12:50:00,462.97,463.05,461.93,462.34,2500.0,462.97,463.05,461.93,462.34,2500.0
2021-06-03 12:55:00,462.37,463.27,462.37,463.27,2203.0,462.37,463.27,462.37,463.27,2203.0
2021-06-03 13:00:00,463.0,463.52,462.82,462.82,2926.0,463.0,463.52,462.82,462.82,2926.0
2021-06-03 13:05:00,462.74,462.75,461.27,462.03,11817.0,462.74,462.75,461.27,462.03,11817.0
2021-06-03 13:10:00,462.35,462.5,461.07,461.22,5544.0,462.35,462.5,461.07,461.22,5544.0
2021-06-03 13:15:00,461.33,461.44,460.86,460.92,3600.0,461.33,461.44,460.86,460.92,3600.0
2021-06-03 13:20:00,461.1,461.57,460.99,461.43,2793.0,461.1,461.57,460.99,461.43,2793.0
2021-06-03 13:25:00,461.58,462.16,461.27,462.05,6917.0,461.58,462.16,461.27,462.05,6917.0
2021-06-03 13:30:00,461.79,462.25,461.17,461.44,5276.0,461.79,462.25,461.17,461.44,5276.0
2021-06-03 13:35:00,461.39,461.39,460.76,460.86,3272.0,461.39,461.39,460.76,460.86,3272.0
2021-06-03 13:40:00,460.9,461.35,460.31,460.39,4108.0,460.9,461.35,460.31,460.39,4108.0
2021-06-03 13:45:00,460.35,460.73,459.81,460.73,8106.0,460.35,460.73,459.81,460.73,8106.0
2021-06-03 13:50:00,460.55,461.45,460.54,461.06,2752.0,460.55,461.45,460.54,461.06,2752.0
2021-06-03 13:55:00,461.07,461.61,460.94,460.94,1667.0,461.07,461.61,460.94,460.94,1667.0
2021-06-03 14:00:00,460.89,461.53,460.86,461.53,3377.0,460.89,461.53,460.86,461.53,3377.0
2021-06-03 14:05:00,461.88,462.0,461.34,461.84,2880.0,461.88,462.0,461.34,461.84,2880.0
2021-06-03 14:10:00,461.5,461.5,461.09,461.33,2015.0,461.5,461.5,461.09,461.33,2015.0
2021-06-03 14:15:00,461.33,461.33,460.28,460.61,3635.0,461.33,461.33,460.28,460.61,3635.0
2021-06-03 14:20:00,460.64,460.8,460.37,460.69,5411.0,460.64,460.8,460.37,460.69,5411.0
2021-06-03 14:25:00,460.78,460.93,460.46,460.84,2000.0,460.78,460.93,460.46,460.84,2000.0
2021-06-03 14:30:00,460.71,461.04,460.56,460.72,3873.0,460.71,461.04,460.56,460.72,3873.0
2021-06-03 14:35:00,460.95,460.96,459.67,459.68,3890.0,460.95,460.96,459.67,459.68,3890.0
2021-06-03 14:40:00,459.86,460.73,459.85,460.23,4686.0,459.86,460.73,459.85,460.23,4686.0
2021-06-03 14:45:00,460.06,460.49,460.05,460.37,3429.0,460.06,460.49,460.05,460.37,3429.0
2021-06-03 14:50:00,460.42,460.42,459.92,460.2,4688.0,460.42,460.42,459.92,460.2,4688.0
2021-06-03 14:55:00,460.02,460.02,459.5,459.65,2194.0,460.02,460.02,459.5,459.65,2194.0
2021-06-03 15:00:00,459.65,460.63,459.64,459.78,6925.0,459.65,460.63,459.64,459.78,6925.0
2021-06-03 15:05:00,459.54,459.96,459.54,459.88,1957.0,459.54,459.96,459.54,459.88,1957.0
2021-06-03 15:10:00,459.88,460.23,459.73,460.19,4285.0,459.88,460.23,459.73,460.19,4285.0
2021-06-03 15:15:00,460.21,460.21,459.51,459.51,2928.0,460.21,460.21,459.51,459.51,2928.0
2021-06-03 15:20:00,459.33,459.82,459.33,459.65,3696.0,459.33,459.82,459.33,459.65,3696.0
2021-06-03 15:25:00,459.56,459.82,459.24,459.74,4449.0,459.56,459.82,459.24,459.74,4449.0
2021-06-03 15:30:00,459.89,460.09,459.39,459.66,5451.0,459.89,460.09,459.39,459.66,5451.0
2021-06-03 15:35:00,459.45,459.85,459.19,459.74,5697.0,459.45,459.85,459.19,459.74,5697.0
2021-06-03 15:40:00,459.63,459.63,458.99,459.01,4783.0,459.63,459.63,458.99,459.01,4783.0
2021-06-03 15:45:00,458.96,459.4,458.55,458.8,11481.0,458.96,459.4,458.55,458.8,11481.0
2021-06-03 15:50:00,458.95,459.36,457.99,458.25,16685.0,458.95,459.36,457.99,458.25,16685.0
2021-06-03 15:55:00,458.29,459.31,458.01,459.16,32429.0,458.29,459.31,458.01,459.16,32429.0
2021-06-04 09:30:00,460.0,463.58,458.95,462.39,41602.0,460.0,463.58,458.95,462.39,41602.0
2021-06-04 09:35:00,463.87,464.71,463.08,463.35,8889.0,463.87,464.71,463.08,463.35,8889.0
2021-06-04 09:40:00,463.66,463.8,461.89,462.7,12530.0,463.66,463.8,461.89,462.7,12530.0
2021-06-04 09:45:00,463.14,463.66,461.99,462.78,10900.0,463.14,463.66,461.99,462.78,10900.0
2021-06-04 09:50:00,463.21,463.49,462.08,463.0,16440.0,463.21,463.49,462.08,463.0,16440.0
2021-06-04 09:55:00,463.16,463.36,461.96,462.24,9229.0,463.16,463.36,461.96,462.24,9229.0
2021-06-04 10:00:00,462.16,464.81,462.15,462.97,11387.0,462.16,464.81,462.15,462.97,11387.0
2021-06-04 10:05:00,462.47,463.68,461.77,463.12,22611.0,462.47,463.68,461.77,463.12,22611.0
2021-06-04 10:10:00,463.1,463.6,462.57,462.69,5101.0,463.1,463.6,462.57,462.69,5101.0
2021-06-04 10:15:00,462.7,463.76,462.32,462.32,6930.0,462.7,463.76,462.32,462.32,6930.0
2021-06-04 10:20:00,462.19,463.81,462.05,463.73,6120.0,462.19,463.81,462.05,463.73,6120.0
2021-06-04 10:25:00,463.82,463.82,463.0,463.36,6231.0,463.82,463.82,463.0,463.36,6231.0
2021-06-04 10:30:00,463.73,463.88,462.91,463.0,18904.0,463.73,463.88,462.91,463.0,18904.0
2021-06-04 10:35:00,463.19,463.49,462.85,463.26,7807.0,463.19,463.49,462.85,463.26,7807.0
2021-06-04 10:40:00,463.34,463.86,463.22,463.5,3613.0,463.34,463.86,463.22,463.5,3613.0
2021-06-04 10:45:00,463.54,464.63,463.54,464.2,5691.0,463.54,464.63,463.54,464.2,5691.0
2021-06-04 10:50:00,464.11,464.2,462.58,462.58,10965.0,464.11,464.2,462.58,462.58,10965.0
2021-06-04 10:55:00,462.58,463.12,462.54,462.94,25509.0,462.58,463.12,462.54,462.94,25509.0
2021-06-04 11:00:00,462.96,462.98,461.9,462.35,4021.0,462.96,462.98,461.9,462.35,4021.0
2021-06-04 11:05:00,462.65,462.9,462.43,462.43,5571.0,462.65,462.9,462.43,462.43,5571.0
2021-06-04 11:10:00,462.54,462.64,461.54,461.87,8005.0,462.54,462.64,461.54,461.87,8005.0
2021-06-04 11:15:00,461.77,462.52,461.7,462.34,3474.0,461.77,462.52,461.7,462.34,3474.0
2021-06-04 11:20:00,462.48,464.57,462.48,464.38,62817.0,462.48,464.57,462.48,464.38,62817.0
2021-06-04 11:25:00,464.28,464.83,464.27,464.55,4296.0,464.28,464.83,464.27,464.55,4296.0
2021-06-04 11:30:00,464.56,465.31,464.4,465.12,4161.0,464.56,465.31,464.4,465.12,4161.0
2021-06-04 11:35:00,465.17,465.17,463.84,464.21,10034.0,465.17,465.17,463.84,464.21,10034.0
2021-06-04 11:40:00,464.19,464.19,463.62,463.92,4200.0,464.19,464.19,463.62,463.92,4200.0
2021-06-04 11:45:00,463.95,464.1,463.61,463.66,3817.0,463.95,464.1,463.61,463.66,3817.0
2021-06-04 11:50:00,463.53,464.0,463.03,463.04,6847.0,463.53,464.0,463.03,463.04,6847.0
2021-06-04 11:55:00,463.07,463.25,462.44,462.76,4056.0,463.07,463.25,462.44,462.76,4056.0
2021-06-04 12:00:00,463.13,463.2,462.0,462.12,6700.0,463.13,463.2,462.0,462.12,6700.0
2021-06-04 12:05:00,462.23,462.38,461.6,461.86,8745.0,462.23,462.38,461.6,461.86,8745.0
2021-06-04 12:10:00,462.02,462.43,461.92,462.38,6209.0,462.02,462.43,461.92,462.38,6209.0
2021-06-04 12:15:00,462.37,462.69,461.94,462.54,6311.0,462.37,462.69,461.94,462.54,6311.0
2021-06-04 12:20:00,462.62,462.62,462.11,462.2,7757.0,462.62,462.62,462.11,462.2,7757.0
2021-06-04 12:25:00,462.41,462.41,461.72,461.76,3250.0,462.41,462.41,461.72,461.76,3250.0
2021-06-04 12:30:00,461.78,462.41,461.59,461.59,4704.0,461.78,462.41,461.59,461.59,4704.0
2021-06-04 12:35:00,461.59,463.0,461.59,462.87,9769.0,461.59,463.0,461.59,462.87,9769.0
2021-06-04 12:40:00,462.71,463.0,462.17,462.75,20387.0,462.71,463.0,462.17,462.75,20387.0
2021-06-04 12:45:00,462.88,463.0,462.63,462.82,6149.0,462.88,463.0,462.63,462.82,6149.0
2021-06-04 12:50:00,462.82,462.9,462.5,462.85,15300.0,462.82,462.9,462.5,462.85,15300.0
2021-06-04 12:55:00,462.84,463.01,462.7,462.7,8369.0,462.84,463.01,462.7,462.7,8369.0
2021-06-04 13:00:00,462.7,462.9,462.43,462.61,22426.0,462.7,462.9,462.43,462.61,22426.0
2021-06-04 13:05:00,462.38,462.52,461.8,462.07,8935.0,462.38,462.52,461.8,462.07,8935.0
2021-06-04 13:10:00,462.08,462.41,461.69,461.81,4842.0,462.08,462.41,461.69,461.81,4842.0
2021-06-04 13:15:00,461.74,461.74,460.96,461.2,5511.0,461.74,461.74,460.96,461.2,5511.0
2021-06-04 13:20:00,461.32,461.32,460.61,460.84,4528.0,461.32,461.32,460.61,460.84,4528.0
2021-06-04 13:25:00,460.81,460.81,459.55,459.55,8191.0,460.81,460.81,459.55,459.55,8191.0
2021-06-04 13:30:00,459.9,460.35,459.77,459.87,9801.0,459.9,460.35,459.77,459.87,9801.0
2021-06-04 13:35:00,460.1,460.25,458.72,458.89,14998.0,460.1,460.25,458.72,458.89,14998.0
2021-06-04 13:40:00,458.95,459.45,458.83,459.21,10612.0,458.95,459.45,458.83,459.21,10612.0
2021-06-04 13:45:00,459.21,459.47,458.76,459.26,7867.0,459.21,459.47,458.76,459.26,7867.0
2021-06-04 13:50:00,459.26,460.46,459.13,460.22,9211.0,459.26,460.46,459.13,460.22,9211.0
2021-06-04 13:55:00,460.04,460.96,460.04,460.94,6489.0,460.04,460.96,460.04,460.94,6489.0
2021-06-04 14:00:00,460.81,461.18,460.65,460.87,2575.0,460.81,461.18,460.65,460.87,2575.0
2021-06-04 14:05:00,460.99,461.46,460.98,460.99,3749.0,460.99,461.46,460.98,460.99,3749.0
2021-06-04 14:10:00,460.99,461.46,460.95,460.95,1761.0,460.99,461.46,460.95,460.95,1761.0
2021-06-04 14:15:00,461.02,461.39,460.88,461.26,3512.0,461.02,461.39,460.88,461.26,3512.0
2021-06-04 14:20:00,461.14,461.32,461.09,461.25,4261.0,461.14,461.32,461.09,461.25,4261.0
2021-06-04 14:25:00,461.27,461.32,460.67,460.67,2141.0,461.27,461.32,460.67,460.67,2141.0
2021-06-04 14:30:00,460.65,461.02,460.58,460.62,3584.0,460.65,461.02,460.58,460.62,3584.0
2021-06-04 14:35:00,460.63,460.93,460.24,460.3,3370.0,460.63,460.93,460.24,460.3,3370.0
2021-06-04 14:40:00,460.33,460.58,460.23,460.28,3808.0,460.33,460.58,460.23,460.28,3808.0
2021-06-04 14:45:00,460.23,460.67,460.19,460.57,4274.0,460.23,460.67,460.19,460.57,4274.0
2021-06-04 14:50:00,460.33,460.43,459.85,460.43,3822.0,460.33,460.43,459.85,460.43,3822.0
2021-06-04 14:55:00,460.5,460.69,460.28,460.32,2700.0,460.5,460.69,460.28,460.32,2700.0
2021-06-04 15:00:00,460.3,460.9,460.17,460.59,5264.0,460.3,460.9,460.17,460.59,5264.0
2021-06-04 15:05:00,460.68,460.83,460.15,460.23,5850.0,460.68,460.83,460.15,460.23,5850.0
2021-06-04 15:10:00,460.23,460.47,460.09,460.25,8038.0,460.23,460.47,460.09,460.25,8038.0
2021-06-04 15:15:00,460.35,460.52,460.2,460.52,5808.0,460.35,460.52,460.2,460.52,5808.0
2021-06-04 15:20:00,460.53,460.72,460.44,460.69,7847.0,460.53,460.72,460.44,460.69,7847.0
2021-06-04 15:25:00,460.65,460.92,460.48,460.49,8818.0,460.65,460.92,460.48,460.49,8818.0
2021-06-04 15:30:00,460.56,460.61,460.19,460.31,14580.0,460.56,460.61,460.19,460.31,14580.0
2021-06-04 15:35:00,460.35,461.34,460.28,461.07,14894.0,460.35,461.34,460.28,461.07,14894.0
2021-06-04 15:40:00,461.01,461.09,460.64,460.9,6289.0,461.01,461.09,460.64,460.9,6289.0
2021-06-04 15:45:00,461.0,461.53,460.75,461.36,10470.0,461.0,461.53,460.75,461.36,10470.0
2021-06-04 15:50:00,461.32,461.86,461.32,461.47,20065.0,461.32,461.86,461.32,461.47,20065.0
2021-06-04 15:55:00,461.42,461.56,460.61,460.63,81389.0,461.42,461.56,460.61,460.63,81389.0
2021-06-07 09:30:00,460.02,460.75,457.0,458.35,24732.0,460.02,460.75,457.0,458.35,24732.0
2021-06-07 09:35:00,458.98,459.89,458.74,459.04,5415.0,458.98,459.89,458.74,459.04,5415.0
2021-06-07 09:40:00,458.73,459.5,457.99,459.24,12007.0,458.73,459.5,457.99,459.24,12007.0
2021-06-07 09:45:00,458.36,459.05,458.15,458.55,4175.0,458.36,459.05,458.15,458.55,4175.0
2021-06-07 09:50:00,458.61,459.32,457.88,457.94,10957.0,458.61,459.32,457.88,457.94,10957.0
2021-06-07 09:55:00,458.34,459.53,458.34,459.19,13759.0,458.34,459.53,458.34,459.19,13759.0
2021-06-07 10:00:00,459.21,460.43,459.0,460.18,9840.0,459.21,460.43,459.0,460.18,9840.0
2021-06-07 10:05:00,460.2,461.44,460.19,461.04,8875.0,460.2,461.44,460.19,461.04,8875.0
2021-06-07 10:10:00,460.94,461.5,460.34,460.98,5630.0,460.94,461.5,460.34,460.98,5630.0
2021-06-07 10:15:00,460.76,461.65,460.58,461.34,6917.0,460.76,461.65,460.58,461.34,6917.0
2021-06-07 10:20:00,461.2,462.3,461.2,461.75,6109.0,461.2,462.3,461.2,461.75,6109.0
2021-06-07 10:25:00,462.47,462.65,462.05,462.23,5815.0,462.47,462.65,462.05,462.23,5815.0
2021-06-07 10:30:00,462.21,462.74,461.9,462.2,6583.0,462.21,462.74,461.9,462.2,6583.0
2021-06-07 10:35:00,462.16,462.62,461.59,461.66,8591.0,462.16,462.62,461.59,461.66,8591.0
2021-06-07 10:40:00,461.53,462.03,461.34,461.95,12142.0,461.53,462.03,461.34,461.95,12142.0
2021-06-07 10:45:00,461.68,462.05,461.31,462.05,5634.0,461.68,462.05,461.31,462.05,5634.0
2021-06-07 10:50:00,462.12,462.26,461.7,461.97,9284.0,462.12,462.26,461.7,461.97,9284.0
2021-06-07 10:55:00,462.07,462.32,461.61,462.03,18581.0,462.07,462.32,461.61,462.03,18581.0
2021-06-07 11:00:00,462.02,462.29,461.13,462.03,7672.0,462.02,462.29,461.13,462.03,7672.0
2021-06-07 11:05:00,461.86,462.14,460.85,461.58,4831.0,461.86,462.14,460.85,461.58,4831.0
2021-06-07 11:10:00,461.56,461.71,461.03,461.69,7932.0,461.56,461.71,461.03,461.69,7932.0
2021-06-07 11:15:00,461.56,461.57,460.41,460.41,5597.0,461.56,461.57,460.41,460.41,5597.0
2021-06-07 11:20:00,460.32,460.9,460.05,460.38,6512.0,460.32,460.9,460.05,460.38,6512.0
2021-06-07 11:25:00,460.56,460.88,460.14,460.54,3598.0,460.56,460.88,460.14,460.54,3598.0
2021-06-07 11:30:00,460.57,461.0,460.34,460.81,4225.0,460.57,461.0,460.34,460.81,4225.0
2021-06-07 11:35:00,460.9,461.0,460.37,460.37,3879.0,460.9,461.0,460.37,460.37,3879.0
2021-06-07 11:40:00,460.27,460.92,459.59,460.92,6715.0,460.27,460.92,459.59,460.92,6715.0
2021-06-07 11:45:00,460.66,460.89,460.43,460.57,3215.0,460.66,460.89,460.43,460.57,3215.0
2021-06-07 11:50:00,460.33,461.0,460.14,460.15,6564.0,460.33,461.0,460.14,460.15,6564.0
2021-06-07 11:55:00,460.35,460.41,460.09,460.17,3934.0,460.35,460.41,460.09,460.17,3934.0
2021-06-07 12:00:00,460.44,461.2,460.44,461.14,3203.0,460.44,461.2,460.44,461.14,3203.0
2021-06-07 12:05:00,461.08,461.4,461.06,461.16,2604.0,461.08,461.4,461.06,461.16,2604.0
2021-06-07 12:10:00,461.27,461.27,460.45,460.45,2532.0,461.27,461.27,460.45,460.45,2532.0
2021-06-07 12:15:00,460.54,460.72,460.21,460.48,5714.0,460.54,460.72,460.21,460.48,5714.0
2021-06-07 12:20:00,460.27,460.27,459.65,459.7,3435.0,460.27,460.27,459.65,459.7,3435.0
2021-06-07 12:25:00,459.64,459.86,458.66,459.72,7148.0,459.64,459.86,458.66,459.72,7148.0
2021-06-07 12:30:00,459.72,459.86,459.19,459.73,20827.0,459.72,459.86,459.19,459.73,20827.0
2021-06-07 12:35:00,459.94,460.24,459.74,460.06,9209.0,459.94,460.24,459.74,460.06,9209.0
2021-06-07 12:40:00,460.12,460.12,459.58,459.99,3729.0,460.12,460.12,459.58,459.99,3729.0
2021-06-07 12:45:00,459.86,459.89,459.21,459.22,6843.0,459.86,459.89,459.21,459.22,6843.0
2021-06-07 12:50:00,459.23,459.41,459.02,459.36,5133.0,459.23,459.41,459.02,459.36,5133.0
2021-06-07 12:55:00,459.41,459.56,458.65,459.27,5030.0,459.41,459.56,458.65,459.27,5030.0
2021-06-07 13:00:00,458.95,459.06,458.58,458.75,3886.0,458.95,459.06,458.58,458.75,3886.0
2021-06-07 13:05:00,458.61,458.65,457.94,458.08,6294.0,458.61,458.65,457.94,458.08,6294.0
2021-06-07 13:10:00,458.02,458.15,457.73,457.81,23475.0,458.02,458.15,457.73,457.81,23475.0
2021-06-07 13:15:00,457.89,458.52,457.86,458.23,4766.0,457.89,458.52,457.86,458.23,4766.0
2021-06-07 13:20:00,458.55,458.55,457.7,458.06,5311.0,458.55,458.55,457.7,458.06,5311.0
2021-06-07 13:25:00,458.14,458.46,457.8,458.18,4869.0,458.14,458.46,457.8,458.18,4869.0
2021-06-07 13:30:00,458.58,458.85,458.54,458.84,3350.0,458.58,458.85,458.54,458.84,3350.0
2021-06-07 13:35:00,458.99,459.4,458.91,459.31,3355.0,458.99,459.4,458.91,459.31,3355.0
2021-06-07 13:40:00,459.49,460.03,459.15,460.03,4413.0,459.49,460.03,459.15,460.03,4413.0
2021-06-07 13:45:00,459.69,460.11,459.3,460.0,5293.0,459.69,460.11,459.3,460.0,5293.0
2021-06-07 13:50:00,460.17,460.5,460.07,460.5,3699.0,460.17,460.5,460.07,460.5,3699.0
2021-06-07 13:55:00,460.33,460.45,459.41,459.41,4268.0,460.33,460.45,459.41,459.41,4268.0
2021-06-07 14:00:00,459.46,459.93,459.28,459.39,10376.0,459.46,459.93,459.28,459.39,10376.0
2021-06-07 14:05:00,459.29,459.36,458.92,459.36,6781.0,459.29,459.36,458.92,459.36,6781.0
2021-06-07 14:10:00,459.4,459.4,459.11,459.26,4723.0,459.4,459.4,459.11,459.26,4723.0
2021-06-07 14:15:00,459.28,459.36,458.84,458.84,5494.0,459.28,459.36,458.84,458.84,5494.0
2021-06-07 14:20:00,458.96,459.51,458.85,459.25,5654.0,458.96,459.51,458.85,459.25,5654.0
2021-06-07 14:25:00,459.19,459.36,459.11,459.36,3930.0,459.19,459.36,459.11,459.36,3930.0
2021-06-07 14:30:00,459.36,459.4,459.18,459.21,5376.0,459.36,459.4,459.18,459.21,5376.0
2021-06-07 14:35:00,459.3,459.42,459.18,459.35,5415.0,459.3,459.42,459.18,459.35,5415.0
2021-06-07 14:40:00,459.2,459.32,458.68,458.89,6435.0,459.2,459.32,458.68,458.89,6435.0
2021-06-07 14:45:00,458.95,458.95,458.0,458.07,6981.0,458.95,458.95,458.0,458.07,6981.0
2021-06-07 14:50:00,458.13,458.96,458.13,458.96,6110.0,458.13,458.96,458.13,458.96,6110.0
2021-06-07 14:55:00,458.95,459.48,458.9,459.11,12150.0,458.95,459.48,458.9,459.11,12150.0
2021-06-07 15:00:00,459.04,459.59,459.03,459.4,10402.0,459.04,459.59,459.03,459.4,10402.0
2021-06-07 15:05:00,459.46,459.78,459.24,459.24,8511.0,459.46,459.78,459.24,459.24,8511.0
2021-06-07 15:10:00,459.24,459.39,459.04,459.33,3303.0,459.24,459.39,459.04,459.33,3303.0
2021-06-07 15:15:00,459.29,459.48,459.19,459.34,12521.0,459.29,459.48,459.19,459.34,12521.0
2021-06-07 15:20:00,459.4,459.9,459.3,459.9,5299.0,459.4,459.9,459.3,459.9,5299.0
2021-06-07 15:25:00,459.99,460.2,459.14,459.14,8923.0,459.99,460.2,459.14,459.14,8923.0
2021-06-07 15:30:00,459.13,459.41,459.0,459.25,8637.0,459.13,459.41,459.0,459.25,8637.0
2021-06-07 15:35:00,459.07,459.41,458.57,458.93,17388.0,459.07,459.41,458.57,458.93,17388.0
2021-06-07 15:40:00,458.98,459.2,458.86,458.9,11298.0,458.98,459.2,458.86,458.9,11298.0
2021-06-07 15:45:00,458.99,459.19,458.88,459.04,13797.0,458.99,459.19,458.88,459.04,13797.0
2021-06-07 15:50:00,459.21,459.46,458.54,458.99,28979.0,459.21,459.46,458.54,458.99,28979.0
2021-06-07 15:55:00,459.35,459.64,458.75,459.57,101711.0,459.35,459.64,458.75,459.57,101711.0
2021-06-08 09:30:00,462.0,464.6,461.98,463.78,20274.0,462.0,464.6,461.98,463.78,20274.0
2021-06-08 09:35:00,464.37,469.68,464.16,469.29,51436.0,464.37,469.68,464.16,469.29,51436.0
2021-06-08 09:40:00,469.46,471.1,469.21,469.68,40160.0,469.46,471.1,469.21,469.68,40160.0
2021-06-08 09:45:00,469.72,469.95,467.55,468.37,13009.0,469.72,469.95,467.55,468.37,13009.0
2021-06-08 09:50:00,468.3,468.3,465.48,466.44,9834.0,468.3,468.3,465.48,466.44,9834.0
2021-06-08 09:55:00,465.74,467.47,465.52,466.44,13224.0,465.74,467.47,465.52,466.44,13224.0
2021-06-08 10:00:00,465.81,466.24,464.97,466.24,5556.0,465.81,466.24,464.97,466.24,5556.0
2021-06-08 10:05:00,465.98,466.74,465.97,466.32,3845.0,465.98,466.74,465.97,466.32,3845.0
2021-06-08 10:10:00,465.91,466.32,464.84,464.85,5304.0,465.91,466.32,464.84,464.85,5304.0
2021-06-08 10:15:00,465.0,465.62,464.51,465.56,5834.0,465.0,465.62,464.51,465.56,5834.0
2021-06-08 10:20:00,465.39,466.39,465.06,465.19,14047.0,465.39,466.39,465.06,465.19,14047.0
2021-06-08 10:25:00,465.15,465.15,463.53,463.53,5541.0,465.15,465.15,463.53,463.53,5541.0
2021-06-08 10:30:00,463.33,463.71,462.34,462.65,7812.0,463.33,463.71,462.34,462.65,7812.0
2021-06-08 10:35:00,462.94,462.94,461.67,461.81,9386.0,462.94,462.94,461.67,461.81,9386.0
2021-06-08 10:40:00,461.81,462.48,461.63,461.78,11575.0,461.81,462.48,461.63,461.78,11575.0
2021-06-08 10:45:00,461.75,463.3,461.75,463.3,4897.0,461.75,463.3,461.75,463.3,4897.0
2021-06-08 10:50:00,462.95,463.19,461.82,462.02,3801.0,462.95,463.19,461.82,462.02,3801.0
2021-06-08 10:55:00,461.82,462.15,461.0,461.33,4187.0,461.82,462.15,461.0,461.33,4187.0
2021-06-08 11:00:00,461.04,461.52,461.0,461.0,8092.0,461.04,461.52,461.0,461.0,8092.0
2021-06-08 11:05:00,460.51,462.04,460.5,462.04,3708.0,460.51,462.04,460.5,462.04,3708.0
2021-06-08 11:10:00,462.42,462.55,461.49,461.49,4269.0,462.42,462.55,461.49,461.49,4269.0
2021-06-08 11:15:00,461.94,462.15,460.63,460.63,6831.0,461.94,462.15,460.63,460.63,6831.0
2021-06-08 11:20:00,460.63,460.64,459.65,460.26,11192.0,460.63,460.64,459.65,460.26,11192.0
2021-06-08 11:25:00,460.11,460.69,459.89,460.36,3253.0,460.11,460.69,459.89,460.36,3253.0
2021-06-08 11:30:00,460.66,461.03,460.52,460.92,3597.0,460.66,461.03,460.52,460.92,3597.0
2021-06-08 11:35:00,461.04,461.04,459.98,460.32,2231.0,461.04,461.04,459.98,460.32,2231.0
2021-06-08 11:40:00,459.86,460.62,459.72,460.62,2025.0,459.86,460.62,459.72,460.62,2025.0
2021-06-08 11:45:00,460.7,461.13,460.55,461.0,2074.0,460.7,461.13,460.55,461.0,2074.0
2021-06-08 11:50:00,460.7,460.7,460.0,460.23,6598.0,460.7,460.7,460.0,460.23,6598.0
2021-06-08 11:55:00,460.06,460.49,460.06,460.31,4401.0,460.06,460.49,460.06,460.31,4401.0
2021-06-08 12:00:00,459.9,460.26,459.74,460.04,3937.0,459.9,460.26,459.74,460.04,3937.0
2021-06-08 12:05:00,460.18,460.36,460.16,460.22,2361.0,460.18,460.36,460.16,460.22,2361.0
2021-06-08 12:10:00,460.17,460.25,459.5,459.93,6178.0,460.17,460.25,459.5,459.93,6178.0
2021-06-08 12:15:00,459.88,460.29,459.81,460.29,3495.0,459.88,460.29,459.81,460.29,3495.0
2021-06-08 12:20:00,459.97,460.04,459.42,460.04,3233.0,459.97,460.04,459.42,460.04,3233.0
2021-06-08 12:25:00,460.11,460.65,459.85,460.65,3139.0,460.11,460.65,459.85,460.65,3139.0
2021-06-08 12:30:00,461.25,461.25,460.76,460.88,9177.0,461.25,461.25,460.76,460.88,9177.0
2021-06-08 12:35:00,460.76,461.1,460.76,461.03,11184.0,460.76,461.1,460.76,461.03,11184.0
2021-06-08 12:40:00,461.01,461.31,460.87,461.31,2957.0,461.01,461.31,460.87,461.31,2957.0
2021-06-08 12:45:00,461.31,461.46,461.18,461.29,1425.0,461.31,461.46,461.18,461.29,1425.0
2021-06-08 12:50:00,461.38,462.04,461.3,462.03,2851.0,461.38,462.04,461.3,462.03,2851.0
2021-06-08 12:55:00,462.18,462.29,461.78,461.83,4374.0,462.18,462.29,461.78,461.83,4374.0
2021-06-08 13:00:00,461.9,461.92,461.7,461.73,1185.0,461.9,461.92,461.7,461.73,1185.0
2021-06-08 13:05:00,461.61,461.64,461.34,461.64,2140.0,461.61,461.64,461.34,461.64,2140.0
2021-06-08 13:10:00,461.29,461.29,460.95,461.21,2580.0,461.29,461.29,460.95,461.21,2580.0
2021-06-08 13:15:00,461.21,461.23,460.8,460.99,2166.0,461.21,461.23,460.8,460.99,2166.0
2021-06-08 13:20:00,460.84,461.18,460.83,460.97,500.0,460.84,461.18,460.83,460.97,500.0
2021-06-08 13:25:00,460.99,461.08,460.61,460.64,3912.0,460.99,461.08,460.61,460.64,3912.0
2021-06-08 13:30:00,460.66,460.95,460.53,460.95,7520.0,460.66,460.95,460.53,460.95,7520.0
2021-06-08 13:35:00,461.03,461.28,461.02,461.12,1124.0,461.03,461.28,461.02,461.12,1124.0
2021-06-08 13:40:00,460.89,461.31,460.82,461.09,12852.0,460.89,461.31,460.82,461.09,12852.0
2021-06-08 13:45:00,461.05,461.4,461.04,461.13,2657.0,461.05,461.4,461.04,461.13,2657.0
2021-06-08 13:50:00,461.14,461.23,460.62,461.02,2009.0,461.14,461.23,460.62,461.02,2009.0
2021-06-08 13:55:00,460.94,461.06,460.44,460.53,3895.0,460.94,461.06,460.44,460.53,3895.0
2021-06-08 14:00:00,460.43,460.9,460.4,460.73,1400.0,460.43,460.9,460.4,460.73,1400.0
2021-06-08 14:05:00,460.75,461.04,460.75,461.03,1065.0,460.75,461.04,460.75,461.03,1065.0
2021-06-08 14:10:00,461.02,461.19,460.72,460.99,1440.0,461.02,461.19,460.72,460.99,1440.0
2021-06-08 14:15:00,460.89,460.89,460.37,460.55,10004.0,460.89,460.89,460.37,460.55,10004.0
2021-06-08 14:20:00,460.89,460.89,460.6,460.65,3339.0,460.89,460.89,460.6,460.65,3339.0
2021-06-08 14:25:00,460.79,460.97,460.68,460.93,2400.0,460.79,460.97,460.68,460.93,2400.0
2021-06-08 14:30:00,461.0,461.49,460.82,460.89,6701.0,461.0,461.49,460.82,460.89,6701.0
2021-06-08 14:35:00,460.82,461.09,460.75,460.86,3965.0,460.82,461.09,460.75,460.86,3965.0
2021-06-08 14:40:00,460.9,461.04,460.88,460.9,950.0,460.9,461.04,460.88,460.9,950.0
2021-06-08 14:45:00,461.03,461.52,461.03,461.52,1000.0,461.03,461.52,461.03,461.52,1000.0
2021-06-08 14:50:00,461.36,461.66,461.24,461.55,1508.0,461.36,461.66,461.24,461.55,1508.0
2021-06-08 14:55:00,461.34,462.11,461.34,462.1,1115.0,461.34,462.11,461.34,462.1,1115.0
2021-06-08 15:00:00,462.05,462.4,462.05,462.24,2771.0,462.05,462.4,462.05,462.24,2771.0
2021-06-08 15:05:00,462.37,462.61,462.3,462.61,2977.0,462.37,462.61,462.3,462.61,2977.0
2021-06-08 15:10:00,462.54,462.93,462.38,462.79,8792.0,462.54,462.93,462.38,462.79,8792.0
2021-06-08 15:15:00,462.87,462.98,462.68,462.89,3207.0,462.87,462.98,462.68,462.89,3207.0
2021-06-08 15:20:00,462.87,462.99,462.44,462.48,1700.0,462.87,462.99,462.44,462.48,1700.0
2021-06-08 15:25:00,462.3,462.47,462.0,462.04,4163.0,462.3,462.47,462.0,462.04,4163.0
2021-06-08 15:30:00,461.95,462.24,461.94,461.96,3889.0,461.95,462.24,461.94,461.96,3889.0
2021-06-08 15:35:00,461.96,462.37,461.89,462.02,3964.0,461.96,462.37,461.89,462.02,3964.0
2021-06-08 15:40:00,461.97,462.58,461.96,462.44,4562.0,461.97,462.58,461.96,462.44,4562.0
2021-06-08 15:45:00,462.25,462.38,461.55,461.61,10348.0,462.25,462.38,461.55,461.61,10348.0
2021-06-08 15:50:00,461.91,462.19,461.17,461.17,28285.0,461.91,462.19,461.17,461.17,28285.0
2021-06-08 15:55:00,461.26,461.39,460.51,460.7,62995.0,461.26,461.39,460.51,460.7,62995.0
2021-06-09 09:30:00,464.96,465.6,462.45,462.45,24477.0,464.96,465.6,462.45,462.45,24477.0
2021-06-09 09:35:00,463.31,465.02,462.57,464.62,26887.0,463.31,465.02,462.57,464.62,26887.0
2021-06-09 09:40:00,464.86,465.06,463.9,464.09,9341.0,464.86,465.06,463.9,464.09,9341.0
2021-06-09 09:45:00,464.09,464.98,463.22,463.22,11104.0,464.09,464.98,463.22,463.22,11104.0
2021-06-09 09:50:00,462.59,463.67,462.34,462.44,10361.0,462.59,463.67,462.34,462.44,10361.0
2021-06-09 09:55:00,463.07,464.27,463.07,463.87,2742.0,463.07,464.27,463.07,463.87,2742.0
2021-06-09 10:00:00,463.75,464.33,462.9,463.25,11273.0,463.75,464.33,462.9,463.25,11273.0
2021-06-09 10:05:00,463.0,463.36,462.38,462.4,3955.0,463.0,463.36,462.38,462.4,3955.0
2021-06-09 10:10:00,462.44,462.44,461.14,461.45,6243.0,462.44,462.44,461.14,461.45,6243.0
2021-06-09 10:15:00,461.31,461.92,460.74,461.0,11985.0,461.31,461.92,460.74,461.0,11985.0
2021-06-09 10:20:00,460.92,462.21,460.81,461.78,9769.0,460.92,462.21,460.81,461.78,9769.0
2021-06-09 10:25:00,461.71,462.2,461.41,462.2,5112.0,461.71,462.2,461.41,462.2,5112.0
2021-06-09 10:30:00,462.29,462.9,461.93,461.93,7081.0,462.29,462.9,461.93,461.93,7081.0
2021-06-09 10:35:00,462.04,462.04,460.92,461.67,6215.0,462.04,462.04,460.92,461.67,6215.0
2021-06-09 10:40:00,461.67,462.59,461.15,462.21,10290.0,461.67,462.59,461.15,462.21,10290.0
2021-06-09 10:45:00,462.18,462.3,460.72,461.13,3452.0,462.18,462.3,460.72,461.13,3452.0
2021-06-09 10:50:00,461.3,461.51,461.18,461.46,1102.0,461.3,461.51,461.18,461.46,1102.0
2021-06-09 10:55:00,461.61,461.8,461.36,461.67,2326.0,461.61,461.8,461.36,461.67,2326.0
2021-06-09 11:00:00,461.37,463.01,461.31,463.01,8059.0,461.37,463.01,461.31,463.01,8059.0
2021-06-09 11:05:00,463.1,463.43,462.59,462.86,6092.0,463.1,463.43,462.59,462.86,6092.0
2021-06-09 11:10:00,462.93,463.01,462.45,462.45,2636.0,462.93,463.01,462.45,462.45,2636.0
2021-06-09 11:15:00,462.51,463.2,462.51,463.2,2883.0,462.51,463.2,462.51,463.2,2883.0
2021-06-09 11:20:00,463.1,463.74,463.08,463.15,6771.0,463.1,463.74,463.08,463.15,6771.0
2021-06-09 11:25:00,463.5,463.68,463.32,463.4,2619.0,463.5,463.68,463.32,463.4,2619.0
2021-06-09 11:30:00,463.19,463.97,462.92,463.49,2860.0,463.19,463.97,462.92,463.49,2860.0
2021-06-09 11:35:00,463.45,463.98,463.11,463.72,5290.0,463.45,463.98,463.11,463.72,5290.0
2021-06-09 11:40:00,463.71,464.08,463.41,463.48,13025.0,463.71,464.08,463.41,463.48,13025.0
2021-06-09 11:45:00,463.4,463.66,463.33,463.47,1368.0,463.4,463.66,463.33,463.47,1368.0
2021-06-09 11:50:00,463.61,463.61,462.71,462.71,1569.0,463.61,463.61,462.71,462.71,1569.0
2021-06-09 11:55:00,462.47,462.66,462.16,462.34,3267.0,462.47,462.66,462.16,462.34,3267.0
2021-06-09 12:00:00,462.19,463.2,461.84,463.19,3774.0,462.19,463.2,461.84,463.19,3774.0
2021-06-09 12:05:00,463.18,463.44,462.58,463.21,3444.0,463.18,463.44,462.58,463.21,3444.0
2021-06-09 12:10:00,463.26,464.89,463.23,464.89,6038.0,463.26,464.89,463.23,464.89,6038.0
2021-06-09 12:15:00,464.83,464.88,464.3,464.47,1863.0,464.83,464.88,464.3,464.47,1863.0
2021-06-09 12:20:00,464.67,464.83,464.23,464.55,5878.0,464.67,464.83,464.23,464.55,5878.0
2021-06-09 12:25:00,464.47,464.63,464.26,464.6,1638.0,464.47,464.63,464.26,464.6,1638.0
2021-06-09 12:30:00,464.43,464.85,464.37,464.66,8485.0,464.43,464.85,464.37,464.66,8485.0
2021-06-09 12:35:00,464.66,464.7,464.41,464.51,2645.0,464.66,464.7,464.41,464.51,2645.0
2021-06-09 12:40:00,464.61,465.16,464.61,465.15,24850.0,464.61,465.16,464.61,465.15,24850.0
2021-06-09 12:45:00,465.0,465.57,464.89,465.55,3364.0,465.0,465.57,464.89,465.55,3364.0
2021-06-09 12:50:00,465.71,466.92,465.71,466.66,11441.0,465.71,466.92,465.71,466.66,11441.0
2021-06-09 12:55:00,466.65,466.97,466.05,466.29,7738.0,466.65,466.97,466.05,466.29,7738.0
2021-06-09 13:00:00,466.47,467.5,466.35,467.14,5040.0,466.47,467.5,466.35,467.14,5040.0
2021-06-09 13:05:00,467.17,467.48,467.02,467.24,2106.0,467.17,467.48,467.02,467.24,2106.0
2021-06-09 13:10:00,467.17,467.18,466.6,466.63,2195.0,467.17,467.18,466.6,466.63,2195.0
2021-06-09 13:15:00,466.54,466.96,466.16,466.76,2344.0,466.54,466.96,466.16,466.76,2344.0
2021-06-09 13:20:00,466.97,467.04,466.92,467.04,1200.0,466.97,467.04,466.92,467.04,1200.0
2021-06-09 13:25:00,467.08,467.21,466.68,466.68,2163.0,467.08,467.21,466.68,466.68,2163.0
2021-06-09 13:30:00,466.61,467.18,466.32,467.07,2606.0,466.61,467.18,466.32,467.07,2606.0
2021-06-09 13:35:00,466.93,466.99,466.52,466.52,2406.0,466.93,466.99,466.52,466.52,2406.0
2021-06-09 13:40:00,466.32,466.32,465.78,466.29,8139.0,466.32,466.32,465.78,466.29,8139.0
2021-06-09 13:45:00,466.05,466.43,465.56,466.42,9565.0,466.05,466.43,465.56,466.42,9565.0
2021-06-09 13:50:00,466.38,466.38,466.23,466.26,802.0,466.38,466.38,466.23,466.26,802.0
2021-06-09 13:55:00,466.4,466.4,465.8,465.97,2202.0,466.4,466.4,465.8,465.97,2202.0
2021-06-09 14:00:00,466.02,466.74,466.0,466.59,2784.0,466.02,466.74,466.0,466.59,2784.0
2021-06-09 14:05:00,466.61,466.78,466.36,466.41,3413.0,466.61,466.78,466.36,466.41,3413.0
2021-06-09 14:10:00,466.43,466.63,466.23,466.36,2943.0,466.43,466.63,466.23,466.36,2943.0
2021-06-09 14:15:00,466.78,467.08,466.56,466.66,6458.0,466.78,467.08,466.56,466.66,6458.0
2021-06-09 14:20:00,466.88,466.94,466.62,466.78,3543.0,466.88,466.94,466.62,466.78,3543.0
2021-06-09 14:25:00,466.61,467.15,466.57,466.89,5576.0,466.61,467.15,466.57,466.89,5576.0
2021-06-09 14:30:00,466.97,467.13,466.93,467.13,3020.0,466.97,467.13,466.93,467.13,3020.0
2021-06-09 14:35:00,467.25,467.36,466.44,466.94,8939.0,467.25,467.36,466.44,466.94,8939.0
2021-06-09 14:40:00,467.05,467.51,467.04,467.2,6076.0,467.05,467.51,467.04,467.2,6076.0
2021-06-09 14:45:00,467.39,467.39,466.59,466.78,3460.0,467.39,467.39,466.59,466.78,3460.0
2021-06-09 14:50:00,466.76,466.92,466.35,466.92,8049.0,466.76,466.92,466.35,466.92,8049.0
2021-06-09 14:55:00,467.01,467.39,466.8,466.89,4574.0,467.01,467.39,466.8,466.89,4574.0
2021-06-09 15:00:00,466.83,467.01,466.5,466.74,3474.0,466.83,467.01,466.5,466.74,3474.0
2021-06-09 15:05:00,466.44,467.01,466.14,466.93,6050.0,466.44,467.01,466.14,466.93,6050.0
2021-06-09 15:10:00,466.89,467.3,466.82,467.3,3122.0,466.89,467.3,466.82,467.3,3122.0
2021-06-09 15:15:00,467.34,467.61,466.55,466.72,6276.0,467.34,467.61,466.55,466.72,6276.0
2021-06-09 15:20:00,466.72,467.13,466.72,466.87,5255.0,466.72,467.13,466.72,466.87,5255.0
2021-06-09 15:25:00,467.07,467.07,466.13,466.14,4425.0,467.07,467.07,466.13,466.14,4425.0
2021-06-09 15:30:00,466.04,466.21,465.44,465.55,10925.0,466.04,466.21,465.44,465.55,10925.0
2021-06-09 15:35:00,465.57,465.89,465.33,465.58,5753.0,465.57,465.89,465.33,465.58,5753.0
2021-06-09 15:40:00,465.68,465.68,464.6,465.11,5980.0,465.68,465.68,464.6,465.11,5980.0
2021-06-09 15:45:00,465.2,465.53,465.18,465.35,6190.0,465.2,465.53,465.18,465.35,6190.0
2021-06-09 15:50:00,465.1,465.27,464.79,465.23,16057.0,465.1,465.27,464.79,465.23,16057.0
2021-06-09 15:55:00,465.21,465.31,464.62,464.83,50999.0,465.21,465.31,464.62,464.83,50999.0
2021-06-10 09:30:00,485.71,485.88,481.43,483.13,128713.0,485.71,485.88,481.43,483.13,128713.0
2021-06-10 09:35:00,482.87,483.78,479.01,481.01,52144.0,482.87,483.78,479.01,481.01,52144.0
2021-06-10 09:40:00,481.09,483.68,480.01,482.76,31426.0,481.09,483.68,480.01,482.76,31426.0
2021-06-10 09:45:00,483.02,484.03,482.55,483.46,21705.0,483.02,484.03,482.55,483.46,21705.0
2021-06-10 09:50:00,483.68,484.61,482.41,484.21,33287.0,483.68,484.61,482.41,484.21,33287.0
2021-06-10 09:55:00,484.9,489.8,484.72,486.5,137468.0,484.9,489.8,484.72,486.5,137468.0
2021-06-10 10:00:00,486.15,489.0,485.59,487.06,74285.0,486.15,489.0,485.59,487.06,74285.0
2021-06-10 10:05:00,487.0,487.01,485.23,486.0,33550.0,487.0,487.01,485.23,486.0,33550.0
2021-06-10 10:10:00,485.89,486.46,483.73,483.73,33358.0,485.89,486.46,483.73,483.73,33358.0
2021-06-10 10:15:00,483.91,485.45,483.91,484.96,19064.0,483.91,485.45,483.91,484.96,19064.0
2021-06-10 10:20:00,485.35,485.66,482.47,484.31,20862.0,485.35,485.66,482.47,484.31,20862.0
2021-06-10 10:25:00,484.11,484.61,482.68,484.38,17301.0,484.11,484.61,482.68,484.38,17301.0
2021-06-10 10:30:00,484.59,485.45,484.27,485.05,11199.0,484.59,485.45,484.27,485.05,11199.0
2021-06-10 10:35:00,485.23,485.72,483.04,483.04,15184.0,485.23,485.72,483.04,483.04,15184.0
2021-06-10 10:40:00,483.19,483.58,481.48,481.77,13954.0,483.19,483.58,481.48,481.77,13954.0
2021-06-10 10:45:00,481.5,482.42,481.32,482.0,30326.0,481.5,482.42,481.32,482.0,30326.0
2021-06-10 10:50:00,482.0,482.46,481.32,481.32,21202.0,482.0,482.46,481.32,481.32,21202.0
2021-06-10 10:55:00,481.16,481.73,480.61,481.73,13745.0,481.16,481.73,480.61,481.73,13745.0
2021-06-10 11:00:00,481.8,483.17,481.17,482.88,19496.0,481.8,483.17,481.17,482.88,19496.0
2021-06-10 11:05:00,482.81,483.62,482.7,483.29,10236.0,482.81,483.62,482.7,483.29,10236.0
2021-06-10 11:10:00,483.22,484.26,482.73,483.95,9895.0,483.22,484.26,482.73,483.95,9895.0
2021-06-10 11:15:00,483.92,485.91,483.92,485.62,14735.0,483.92,485.91,483.92,485.62,14735.0
2021-06-10 11:20:00,485.92,487.63,485.59,486.87,27967.0,485.92,487.63,485.59,486.87,27967.0
2021-06-10 11:25:00,486.45,486.85,485.15,485.21,9358.0,486.45,486.85,485.15,485.21,9358.0
2021-06-10 11:30:00,485.35,487.11,485.35,486.86,23626.0,485.35,487.11,485.35,486.86,23626.0
2021-06-10 11:35:00,486.97,487.39,486.16,486.4,15691.0,486.97,487.39,486.16,486.4,15691.0
2021-06-10 11:40:00,486.3,486.32,484.15,484.7,13102.0,486.3,486.32,484.15,484.7,13102.0
2021-06-10 11:45:00,484.63,485.76,484.49,485.76,10704.0,484.63,485.76,484.49,485.76,10704.0
2021-06-10 11:50:00,485.54,486.35,485.54,486.12,10055.0,485.54,486.35,485.54,486.12,10055.0
2021-06-10 11:55:00,486.38,487.27,486.38,486.78,22459.0,486.38,487.27,486.38,486.78,22459.0
2021-06-10 12:00:00,487.0,487.47,486.54,487.44,13551.0,487.0,487.47,486.54,487.44,13551.0
2021-06-10 12:05:00,487.26,487.68,486.89,487.6,10089.0,487.26,487.68,486.89,487.6,10089.0
2021-06-10 12:10:00,487.68,488.73,487.53,488.7,22108.0,487.68,488.73,487.53,488.7,22108.0
2021-06-10 12:15:00,488.92,489.16,488.43,489.16,30165.0,488.92,489.16,488.43,489.16,30165.0
2021-06-10 12:20:00,489.0,489.44,487.68,487.68,14981.0,489.0,489.44,487.68,487.68,14981.0
2021-06-10 12:25:00,487.72,487.72,486.1,486.43,18434.0,487.72,487.72,486.1,486.43,18434.0
2021-06-10 12:30:00,486.43,487.2,486.16,486.97,19024.0,486.43,487.2,486.16,486.97,19024.0
2021-06-10 12:35:00,486.93,487.25,486.73,486.81,16814.0,486.93,487.25,486.73,486.81,16814.0
2021-06-10 12:40:00,486.75,487.42,486.18,486.52,17398.0,486.75,487.42,486.18,486.52,17398.0
2021-06-10 12:45:00,486.5,486.5,485.79,486.21,6836.0,486.5,486.5,485.79,486.21,6836.0
2021-06-10 12:50:00,486.21,486.21,485.29,485.68,8054.0,486.21,486.21,485.29,485.68,8054.0
2021-06-10 12:55:00,485.59,485.84,485.08,485.78,3672.0,485.59,485.84,485.08,485.78,3672.0
2021-06-10 13:00:00,485.97,486.13,485.3,485.31,4467.0,485.97,486.13,485.3,485.31,4467.0
2021-06-10 13:05:00,485.53,486.5,485.53,486.36,21093.0,485.53,486.5,485.53,486.36,21093.0
2021-06-10 13:10:00,486.36,486.4,485.96,486.01,8199.0,486.36,486.4,485.96,486.01,8199.0
2021-06-10 13:15:00,485.84,486.06,485.7,485.82,6005.0,485.84,486.06,485.7,485.82,6005.0
2021-06-10 13:20:00,485.99,485.99,485.49,485.94,5922.0,485.99,485.99,485.49,485.94,5922.0
2021-06-10 13:25:00,485.94,485.94,485.6,485.73,9948.0,485.94,485.94,485.6,485.73,9948.0
2021-06-10 13:30:00,485.82,485.9,485.03,485.58,4536.0,485.82,485.9,485.03,485.58,4536.0
2021-06-10 13:35:00,485.71,485.84,485.01,485.27,12289.0,485.71,485.84,485.01,485.27,12289.0
2021-06-10 13:40:00,485.27,485.45,484.73,484.73,4672.0,485.27,485.45,484.73,484.73,4672.0
2021-06-10 13:45:00,484.62,485.31,484.44,485.31,4555.0,484.62,485.31,484.44,485.31,4555.0
2021-06-10 13:50:00,485.23,485.98,485.06,485.98,4442.0,485.23,485.98,485.06,485.98,4442.0
2021-06-10 13:55:00,485.84,487.23,485.5,486.9,15520.0,485.84,487.23,485.5,486.9,15520.0
2021-06-10 14:00:00,486.94,487.27,486.68,487.11,11188.0,486.94,487.27,486.68,487.11,11188.0
2021-06-10 14:05:00,486.98,487.76,486.37,486.53,22876.0,486.98,487.76,486.37,486.53,22876.0
2021-06-10 14:10:00,486.59,487.05,486.51,486.8,10812.0,486.59,487.05,486.51,486.8,10812.0
2021-06-10 14:15:00,486.82,486.93,486.5,486.5,11749.0,486.82,486.93,486.5,486.5,11749.0
2021-06-10 14:20:00,486.44,486.52,485.9,486.5,9224.0,486.44,486.52,485.9,486.5,9224.0
2021-06-10 14:25:00,486.36,486.73,486.25,486.45,4488.0,486.36,486.73,486.25,486.45,4488.0
2021-06-10 14:30:00,486.6,486.85,486.19,486.19,4783.0,486.6,486.85,486.19,486.19,4783.0
2021-06-10 14:35:00,486.38,486.69,486.28,486.47,2223.0,486.38,486.69,486.28,486.47,2223.0
2021-06-10 14:40:00,486.58,487.04,486.54,486.97,5006.0,486.58,487.04,486.54,486.97,5006.0
2021-06-10 14:45:00,486.96,487.37,486.91,487.07,8091.0,486.96,487.37,486.91,487.07,8091.0
2021-06-10 14:50:00,487.19,488.77,487.18,488.55,11066.0,487.19,488.77,487.18,488.55,11066.0
2021-06-10 14:55:00,488.83,489.16,488.53,489.07,20631.0,488.83,489.16,488.53,489.07,20631.0
2021-06-10 15:00:00,488.86,488.99,487.63,487.75,8363.0,488.86,488.99,487.63,487.75,8363.0
2021-06-10 15:05:00,487.87,489.29,487.87,488.93,13748.0,487.87,489.29,487.87,488.93,13748.0
2021-06-10 15:10:00,488.75,489.14,488.5,489.0,14840.0,488.75,489.14,488.5,489.0,14840.0
2021-06-10 15:15:00,489.0,489.54,488.98,489.24,26923.0,489.0,489.54,488.98,489.24,26923.0
2021-06-10 15:20:00,489.27,489.37,489.0,489.14,7288.0,489.27,489.37,489.0,489.14,7288.0
2021-06-10 15:25:00,489.18,489.32,488.37,488.64,10012.0,489.18,489.32,488.37,488.64,10012.0
2021-06-10 15:30:00,488.55,488.85,487.13,487.22,27043.0,488.55,488.85,487.13,487.22,27043.0
2021-06-10 15:35:00,487.39,488.16,486.9,487.87,26301.0,487.39,488.16,486.9,487.87,26301.0
2021-06-10 15:40:00,487.88,488.32,487.58,487.58,13558.0,487.88,488.32,487.58,487.58,13558.0
2021-06-10 15:45:00,487.42,488.09,487.03,488.07,15598.0,487.42,488.09,487.03,488.07,15598.0
2021-06-10 15:50:00,488.2,490.79,488.15,490.5,63585.0,488.2,490.79,488.15,490.5,63585.0
2021-06-10 15:55:00,490.69,490.69,488.89,489.14,94018.0,490.69,490.69,488.89,489.14,94018.0
2021-06-11 09:30:00,491.15,492.68,488.36,488.36,72586.0,491.15,492.68,488.36,488.36,72586.0
2021-06-11 09:35:00,488.13,490.64,488.0,490.16,29317.0,488.13,490.64,488.0,490.16,29317.0
2021-06-11 09:40:00,490.0,492.62,489.9,492.0,24647.0,490.0,492.62,489.9,492.0,24647.0
2021-06-11 09:45:00,492.04,493.05,491.51,492.8,18553.0,492.04,493.05,491.51,492.8,18553.0
2021-06-11 09:50:00,493.0,494.0,492.29,493.7,14320.0,493.0,494.0,492.29,493.7,14320.0
2021-06-11 09:55:00,493.68,493.75,491.73,492.94,16287.0,493.68,493.75,491.73,492.94,16287.0
2021-06-11 10:00:00,492.89,493.35,491.72,492.49,9784.0,492.89,493.35,491.72,492.49,9784.0
2021-06-11 10:05:00,492.13,492.94,491.33,492.33,7783.0,492.13,492.94,491.33,492.33,7783.0
2021-06-11 10:10:00,492.26,493.66,492.23,493.62,16591.0,492.26,493.66,492.23,493.62,16591.0
2021-06-11 10:15:00,493.34,493.78,492.63,493.4,15564.0,493.34,493.78,492.63,493.4,15564.0
2021-06-11 10:20:00,493.45,494.0,492.58,492.75,9517.0,493.45,494.0,492.58,492.75,9517.0
2021-06-11 10:25:00,492.75,494.69,492.44,494.1,15148.0,492.75,494.69,492.44,494.1,15148.0
2021-06-11 10:30:00,493.84,494.38,493.43,493.75,9045.0,493.84,494.38,493.43,493.75,9045.0
2021-06-11 10:35:00,493.61,494.49,493.4,493.45,9909.0,493.61,494.49,493.4,493.45,9909.0
2021-06-11 10:40:00,493.55,494.2,492.35,492.35,10485.0,493.55,494.2,492.35,492.35,10485.0
2021-06-11 10:45:00,492.34,492.41,491.74,491.84,16644.0,492.34,492.41,491.74,491.84,16644.0
2021-06-11 10:50:00,491.96,493.51,491.86,493.51,29743.0,491.96,493.51,491.86,493.51,29743.0
2021-06-11 10:55:00,493.36,493.61,493.15,493.52,4408.0,493.36,493.61,493.15,493.52,4408.0
2021-06-11 11:00:00,493.57,493.72,491.92,491.97,11392.0,493.57,493.72,491.92,491.97,11392.0
2021-06-11 11:05:00,492.08,493.49,492.08,493.49,7499.0,492.08,493.49,492.08,493.49,7499.0
2021-06-11 11:10:00,493.68,494.69,493.68,494.69,5775.0,493.68,494.69,493.68,494.69,5775.0
2021-06-11 11:15:00,494.17,495.05,493.98,495.0,22533.0,494.17,495.05,493.98,495.0,22533.0
2021-06-11 11:20:00,495.08,496.71,495.04,496.08,20172.0,495.08,496.71,495.04,496.08,20172.0
2021-06-11 11:25:00,496.23,496.87,495.88,496.51,17825.0,496.23,496.87,495.88,496.51,17825.0
2021-06-11 11:30:00,496.49,496.49,495.05,495.05,21267.0,496.49,496.49,495.05,495.05,21267.0
2021-06-11 11:35:00,495.26,495.52,494.23,494.72,6065.0,495.26,495.52,494.23,494.72,6065.0
2021-06-11 11:40:00,494.9,495.14,494.09,494.3,3956.0,494.9,495.14,494.09,494.3,3956.0
2021-06-11 11:45:00,494.27,495.27,493.67,495.17,14713.0,494.27,495.27,493.67,495.17,14713.0
2021-06-11 11:50:00,495.11,495.37,493.83,493.83,11593.0,495.11,495.37,493.83,493.83,11593.0
2021-06-11 11:55:00,494.0,494.31,493.8,493.85,4911.0,494.0,494.31,493.8,493.85,4911.0
2021-06-11 12:00:00,494.09,494.36,493.82,494.32,6219.0,494.09,494.36,493.82,494.32,6219.0
2021-06-11 12:05:00,494.44,494.64,494.01,494.2,7605.0,494.44,494.64,494.01,494.2,7605.0
2021-06-11 12:10:00,494.15,494.58,493.65,494.12,7361.0,494.15,494.58,493.65,494.12,7361.0
2021-06-11 12:15:00,494.12,494.36,493.71,494.16,5152.0,494.12,494.36,493.71,494.16,5152.0
2021-06-11 12:20:00,494.05,494.27,493.78,493.79,3832.0,494.05,494.27,493.78,493.79,3832.0
2021-06-11 12:25:00,493.8,494.18,493.06,493.26,9023.0,493.8,494.18,493.06,493.26,9023.0
2021-06-11 12:30:00,493.28,493.74,492.75,492.75,4518.0,493.28,493.74,492.75,492.75,4518.0
2021-06-11 12:35:00,492.68,493.22,492.67,492.83,4374.0,492.68,493.22,492.67,492.83,4374.0
2021-06-11 12:40:00,492.77,493.23,492.53,492.6,6652.0,492.77,493.23,492.53,492.6,6652.0
2021-06-11 12:45:00,492.68,493.23,492.68,493.0,4916.0,492.68,493.23,492.68,493.0,4916.0
2021-06-11 12:50:00,493.22,493.63,493.21,493.52,7074.0,493.22,493.63,493.21,493.52,7074.0
2021-06-11 12:55:00,493.63,493.78,493.4,493.67,4904.0,493.63,493.78,493.4,493.67,4904.0
2021-06-11 13:00:00,493.77,493.81,492.99,493.21,6818.0,493.77,493.81,492.99,493.21,6818.0
2021-06-11 13:05:00,493.31,493.35,492.58,493.15,7971.0,493.31,493.35,492.58,493.15,7971.0
2021-06-11 13:10:00,493.16,493.26,492.96,493.0,3301.0,493.16,493.26,492.96,493.0,3301.0
2021-06-11 13:15:00,493.02,493.19,492.91,493.0,3872.0,493.02,493.19,492.91,493.0,3872.0
2021-06-11 13:20:00,493.01,493.23,492.84,493.18,3300.0,493.01,493.23,492.84,493.18,3300.0
2021-06-11 13:25:00,493.22,493.54,493.04,493.5,5037.0,493.22,493.54,493.04,493.5,5037.0
2021-06-11 13:30:00,493.62,494.37,493.03,493.2,16580.0,493.62,494.37,493.03,493.2,16580.0
2021-06-11 13:35:00,493.44,493.71,493.19,493.57,5378.0,493.44,493.71,493.19,493.57,5378.0
2021-06-11 13:40:00,493.43,494.01,493.32,494.01,2848.0,493.43,494.01,493.32,494.01,2848.0
2021-06-11 13:45:00,494.11,494.3,493.66,493.66,3018.0,494.11,494.3,493.66,493.66,3018.0
2021-06-11 13:50:00,493.48,494.19,493.47,493.63,3600.0,493.48,494.19,493.47,493.63,3600.0
2021-06-11 13:55:00,493.82,494.33,493.79,494.32,1166.0,493.82,494.33,493.79,494.32,1166.0
2021-06-11 14:00:00,494.42,494.76,494.31,494.68,5735.0,494.42,494.76,494.31,494.68,5735.0
2021-06-11 14:05:00,494.68,494.83,493.91,494.1,5781.0,494.68,494.83,493.91,494.1,5781.0
2021-06-11 14:10:00,494.21,494.78,494.21,494.56,4919.0,494.21,494.78,494.21,494.56,4919.0
2021-06-11 14:15:00,494.55,495.76,494.54,495.64,31956.0,494.55,495.76,494.54,495.64,31956.0
2021-06-11 14:20:00,495.73,495.92,494.59,495.39,22514.0,495.73,495.92,494.59,495.39,22514.0
2021-06-11 14:25:00,495.46,496.26,495.46,496.26,10908.0,495.46,496.26,495.46,496.26,10908.0
2021-06-11 14:30:00,496.46,496.72,495.56,495.84,9918.0,496.46,496.72,495.56,495.84,9918.0
2021-06-11 14:35:00,495.96,496.64,495.88,496.64,5041.0,495.96,496.64,495.88,496.64,5041.0
2021-06-11 14:40:00,496.5,496.82,496.29,496.82,5216.0,496.5,496.82,496.29,496.82,5216.0
2021-06-11 14:45:00,496.74,497.25,496.59,497.22,14726.0,496.74,497.25,496.59,497.22,14726.0
2021-06-11 14:50:00,497.25,497.26,496.75,496.95,10039.0,497.25,497.26,496.75,496.95,10039.0
2021-06-11 14:55:00,497.03,497.4,497.03,497.24,9199.0,497.03,497.4,497.03,497.24,9199.0
2021-06-11 15:00:00,497.24,497.24,496.68,496.68,7793.0,497.24,497.24,496.68,496.68,7793.0
2021-06-11 15:05:00,496.62,496.94,496.22,496.68,8597.0,496.62,496.94,496.22,496.68,8597.0
2021-06-11 15:10:00,496.58,496.92,496.44,496.57,7842.0,496.58,496.92,496.44,496.57,7842.0
2021-06-11 15:15:00,496.56,496.97,496.5,496.82,5554.0,496.56,496.97,496.5,496.82,5554.0
2021-06-11 15:20:00,496.78,497.95,496.77,497.73,9520.0,496.78,497.95,496.77,497.73,9520.0
2021-06-11 15:25:00,497.79,497.79,497.18,497.65,11788.0,497.79,497.79,497.18,497.65,11788.0
2021-06-11 15:30:00,497.63,498.34,497.45,497.95,21598.0,497.63,498.34,497.45,497.95,21598.0
2021-06-11 15:35:00,497.79,497.98,497.18,497.56,14154.0,497.79,497.98,497.18,497.56,14154.0
2021-06-11 15:40:00,497.56,498.28,497.19,497.72,19464.0,497.56,498.28,497.19,497.72,19464.0
2021-06-11 15:45:00,497.73,498.62,497.42,498.59,25170.0,497.73,498.62,497.42,498.59,25170.0
2021-06-11 15:50:00,498.62,499.5,497.69,499.09,74972.0,498.62,499.5,497.69,499.09,74972.0
2021-06-11 15:55:00,499.16,499.51,497.91,497.92,132459.0,499.16,499.51,497.91,497.92,132459.0
2021-06-14 09:30:00,500.0,502.49,498.22,501.31,49604.0,500.0,502.49,498.22,501.31,49604.0
2021-06-14 09:35:00,501.07,501.16,499.83,500.66,26586.0,501.07,501.16,499.83,500.66,26586.0
2021-06-14 09:40:00,500.94,503.45,500.93,503.11,25364.0,500.94,503.45,500.93,503.11,25364.0
2021-06-14 09:45:00,503.4,505.76,502.88,505.75,16496.0,503.4,505.76,502.88,505.75,16496.0
2021-06-14 09:50:00,506.0,507.09,505.33,506.71,25751.0,506.0,507.09,505.33,506.71,25751.0
2021-06-14 09:55:00,506.81,507.71,505.66,507.24,20565.0,506.81,507.71,505.66,507.24,20565.0
2021-06-14 10:00:00,507.32,507.74,504.19,505.05,27269.0,507.32,507.74,504.19,505.05,27269.0
2021-06-14 10:05:00,505.21,507.55,504.62,506.91,15948.0,505.21,507.55,504.62,506.91,15948.0
2021-06-14 10:10:00,507.06,508.82,506.45,506.93,26315.0,507.06,508.82,506.45,506.93,26315.0
2021-06-14 10:15:00,506.85,507.3,505.48,505.76,9938.0,506.85,507.3,505.48,505.76,9938.0
2021-06-14 10:20:00,506.0,506.47,505.1,505.36,6919.0,506.0,506.47,505.1,505.36,6919.0
2021-06-14 10:25:00,505.56,505.57,504.1,504.71,14237.0,505.56,505.57,504.1,504.71,14237.0
2021-06-14 10:30:00,504.62,504.92,503.36,503.44,9842.0,504.62,504.92,503.36,503.44,9842.0
2021-06-14 10:35:00,503.31,503.32,502.27,503.16,16344.0,503.31,503.32,502.27,503.16,16344.0
2021-06-14 10:40:00,503.22,503.62,501.8,501.89,13749.0,503.22,503.62,501.8,501.89,13749.0
2021-06-14 10:45:00,501.71,502.17,500.81,502.0,11161.0,501.71,502.17,500.81,502.0,11161.0
2021-06-14 10:50:00,501.89,502.25,500.65,501.68,22480.0,501.89,502.25,500.65,501.68,22480.0
2021-06-14 10:55:00,501.68,502.61,501.45,502.61,9924.0,501.68,502.61,501.45,502.61,9924.0
2021-06-14 11:00:00,502.66,503.0,502.4,502.53,6377.0,502.66,503.0,502.4,502.53,6377.0
2021-06-14 11:05:00,502.6,503.39,502.5,502.5,7866.0,502.6,503.39,502.5,502.5,7866.0
2021-06-14 11:10:00,502.56,504.62,502.55,504.56,7439.0,502.56,504.62,502.55,504.56,7439.0
2021-06-14 11:15:00,504.79,505.4,504.26,505.04,14418.0,504.79,505.4,504.26,505.04,14418.0
2021-06-14 11:20:00,505.3,505.61,504.83,505.1,8507.0,505.3,505.61,504.83,505.1,8507.0
2021-06-14 11:25:00,505.1,505.54,504.97,505.29,6748.0,505.1,505.54,504.97,505.29,6748.0
2021-06-14 11:30:00,505.29,505.71,505.12,505.13,11487.0,505.29,505.71,505.12,505.13,11487.0
2021-06-14 11:35:00,505.22,505.6,504.34,505.6,7322.0,505.22,505.6,504.34,505.6,7322.0
2021-06-14 11:40:00,505.72,506.24,505.21,506.24,5917.0,505.72,506.24,505.21,506.24,5917.0
2021-06-14 11:45:00,506.21,506.57,505.77,506.57,9618.0,506.21,506.57,505.77,506.57,9618.0
2021-06-14 11:50:00,506.4,507.79,506.21,507.62,17225.0,506.4,507.79,506.21,507.62,17225.0
2021-06-14 11:55:00,507.62,508.05,507.38,507.88,11963.0,507.62,508.05,507.38,507.88,11963.0
2021-06-14 12:00:00,507.89,508.53,507.62,508.4,17381.0,507.89,508.53,507.62,508.4,17381.0
2021-06-14 12:05:00,508.49,509.76,508.3,509.76,21525.0,508.49,509.76,508.3,509.76,21525.0
2021-06-14 12:10:00,509.88,510.7,509.75,510.68,24766.0,509.88,510.7,509.75,510.68,24766.0
2021-06-14 12:15:00,510.68,511.12,509.07,509.07,11988.0,510.68,511.12,509.07,509.07,11988.0
2021-06-14 12:20:00,508.95,508.95,507.85,508.11,7685.0,508.95,508.95,507.85,508.11,7685.0
2021-06-14 12:25:00,508.22,508.64,507.47,507.47,8345.0,508.22,508.64,507.47,507.47,8345.0
2021-06-14 12:30:00,507.54,507.77,506.77,507.39,7651.0,507.54,507.77,506.77,507.39,7651.0
2021-06-14 12:35:00,507.34,507.71,507.3,507.33,5630.0,507.34,507.71,507.3,507.33,5630.0
2021-06-14 12:40:00,507.51,508.45,507.5,508.41,6474.0,507.51,508.45,507.5,508.41,6474.0
2021-06-14 12:45:00,508.52,508.56,507.56,507.86,7457.0,508.52,508.56,507.56,507.86,7457.0
2021-06-14 12:50:00,507.51,508.58,507.51,508.04,3158.0,507.51,508.58,507.51,508.04,3158.0
2021-06-14 12:55:00,507.88,508.03,507.64,507.74,4015.0,507.88,508.03,507.64,507.74,4015.0
2021-06-14 13:00:00,507.77,508.63,507.76,507.87,7754.0,507.77,508.63,507.76,507.87,7754.0
2021-06-14 13:05:00,507.88,508.48,507.88,508.47,4062.0,507.88,508.48,507.88,508.47,4062.0
2021-06-14 13:10:00,508.39,508.45,507.95,507.95,7453.0,508.39,508.45,507.95,507.95,7453.0
2021-06-14 13:15:00,507.84,508.0,506.98,507.33,4006.0,507.84,508.0,506.98,507.33,4006.0
2021-06-14 13:20:00,507.23,508.0,507.0,507.39,4972.0,507.23,508.0,507.0,507.39,4972.0
2021-06-14 13:25:00,507.66,508.33,507.52,508.33,3089.0,507.66,508.33,507.52,508.33,3089.0
2021-06-14 13:30:00,508.48,508.94,508.23,508.79,5200.0,508.48,508.94,508.23,508.79,5200.0
2021-06-14 13:35:00,508.71,508.94,508.59,508.62,4358.0,508.71,508.94,508.59,508.62,4358.0
2021-06-14 13:40:00,508.48,508.6,508.05,508.05,3165.0,508.48,508.6,508.05,508.05,3165.0
2021-06-14 13:45:00,508.23,509.11,508.17,508.69,6763.0,508.23,509.11,508.17,508.69,6763.0
2021-06-14 13:50:00,508.54,508.9,508.46,508.52,5654.0,508.54,508.9,508.46,508.52,5654.0
2021-06-14 13:55:00,508.57,509.3,508.37,509.22,8314.0,508.57,509.3,508.37,509.22,8314.0
2021-06-14 14:00:00,509.22,509.33,508.68,508.73,6242.0,509.22,509.33,508.68,508.73,6242.0
2021-06-14 14:05:00,508.68,508.86,508.53,508.59,5007.0,508.68,508.86,508.53,508.59,5007.0
2021-06-14 14:10:00,508.3,508.45,507.86,508.05,5723.0,508.3,508.45,507.86,508.05,5723.0
2021-06-14 14:15:00,508.16,508.59,507.71,508.02,9665.0,508.16,508.59,507.71,508.02,9665.0
2021-06-14 14:20:00,508.16,508.63,507.65,507.65,9519.0,508.16,508.63,507.65,507.65,9519.0
2021-06-14 14:25:00,507.79,508.19,507.33,507.62,11058.0,507.79,508.19,507.33,507.62,11058.0
2021-06-14 14:30:00,507.7,508.02,507.46,507.98,9963.0,507.7,508.02,507.46,507.98,9963.0
2021-06-14 14:35:00,508.02,508.85,508.02,508.76,8572.0,508.02,508.85,508.02,508.76,8572.0
2021-06-14 14:40:00,508.8,509.93,508.75,509.8,23414.0,508.8,509.93,508.75,509.8,23414.0
2021-06-14 14:45:00,509.95,509.96,509.12,509.82,9665.0,509.95,509.96,509.12,509.82,9665.0
2021-06-14 14:50:00,509.81,510.13,509.28,509.88,6080.0,509.81,510.13,509.28,509.88,6080.0
2021-06-14 14:55:00,509.92,510.29,509.4,510.2,10369.0,509.92,510.29,509.4,510.2,10369.0
2021-06-14 15:00:00,510.17,510.17,509.01,509.01,8847.0,510.17,510.17,509.01,509.01,8847.0
2021-06-14 15:05:00,509.04,509.05,508.35,508.48,6053.0,509.04,509.05,508.35,508.48,6053.0
2021-06-14 15:10:00,508.4,508.49,507.62,507.7,7102.0,508.4,508.49,507.62,507.7,7102.0
2021-06-14 15:15:00,507.74,508.45,507.73,508.34,6788.0,507.74,508.45,507.73,508.34,6788.0
2021-06-14 15:20:00,508.25,508.25,507.47,508.02,7196.0,508.25,508.25,507.47,508.02,7196.0
2021-06-14 15:25:00,508.0,508.7,508.0,508.49,6361.0,508.0,508.7,508.0,508.49,6361.0
2021-06-14 15:30:00,508.41,508.49,507.59,507.73,6832.0,508.41,508.49,507.59,507.73,6832.0
2021-06-14 15:35:00,507.73,507.78,506.74,506.95,11786.0,507.73,507.78,506.74,506.95,11786.0
2021-06-14 15:40:00,506.97,507.79,506.96,507.56,14044.0,506.97,507.79,506.96,507.56,14044.0
2021-06-14 15:45:00,507.67,508.65,507.29,508.59,16223.0,507.67,508.65,507.29,508.59,16223.0
2021-06-14 15:50:00,508.59,509.57,508.3,509.27,35265.0,508.59,509.57,508.3,509.27,35265.0
2021-06-14 15:55:00,509.27,509.7,509.06,509.24,73647.0,509.27,509.7,509.06,509.24,73647.0
2021-06-15 09:30:00,510.52,510.87,506.89,508.75,61836.0,510.52,510.87,506.89,508.75,61836.0
2021-06-15 09:35:00,508.96,509.02,506.5,508.38,19662.0,508.96,509.02,506.5,508.38,19662.0
2021-06-15 09:40:00,508.36,510.01,507.16,509.8,12728.0,508.36,510.01,507.16,509.8,12728.0
2021-06-15 09:45:00,509.8,512.42,509.76,512.09,24877.0,509.8,512.42,509.76,512.09,24877.0
2021-06-15 09:50:00,512.39,512.55,510.63,510.86,12514.0,512.39,512.55,510.63,510.86,12514.0
2021-06-15 09:55:00,510.58,510.61,509.45,509.99,8778.0,510.58,510.61,509.45,509.99,8778.0
2021-06-15 10:00:00,510.39,510.46,508.04,508.06,6504.0,510.39,510.46,508.04,508.06,6504.0
2021-06-15 10:05:00,508.05,508.33,506.6,507.7,8974.0,508.05,508.33,506.6,507.7,8974.0
2021-06-15 10:10:00,507.46,508.47,507.3,507.59,8121.0,507.46,508.47,507.3,507.59,8121.0
2021-06-15 10:15:00,507.49,508.21,507.12,508.19,6199.0,507.49,508.21,507.12,508.19,6199.0
2021-06-15 10:20:00,508.0,509.09,507.39,507.42,7040.0,508.0,509.09,507.39,507.42,7040.0
2021-06-15 10:25:00,507.59,507.95,506.56,507.1,8215.0,507.59,507.95,506.56,507.1,8215.0
2021-06-15 10:30:00,507.13,508.59,506.99,508.58,6037.0,507.13,508.59,506.99,508.58,6037.0
2021-06-15 10:35:00,508.33,509.02,507.97,509.02,11330.0,508.33,509.02,507.97,509.02,11330.0
2021-06-15 10:40:00,509.02,509.02,507.23,507.46,6582.0,509.02,509.02,507.23,507.46,6582.0
2021-06-15 10:45:00,507.55,508.85,507.55,508.49,3777.0,507.55,508.85,507.55,508.49,3777.0
2021-06-15 10:50:00,508.39,508.61,508.07,508.51,6721.0,508.39,508.61,508.07,508.51,6721.0
2021-06-15 10:55:00,508.27,508.27,507.33,508.09,5906.0,508.27,508.27,507.33,508.09,5906.0
2021-06-15 11:00:00,508.11,509.31,507.92,509.31,6011.0,508.11,509.31,507.92,509.31,6011.0
2021-06-15 11:05:00,509.35,509.94,509.35,509.94,5979.0,509.35,509.94,509.35,509.94,5979.0
2021-06-15 11:10:00,509.6,509.96,509.12,509.96,7635.0,509.6,509.96,509.12,509.96,7635.0
2021-06-15 11:15:00,510.0,510.26,509.45,509.97,9135.0,510.0,510.26,509.45,509.97,9135.0
2021-06-15 11:20:00,509.35,509.6,508.72,508.88,6337.0,509.35,509.6,508.72,508.88,6337.0
2021-06-15 11:25:00,508.7,508.73,506.33,507.37,16611.0,508.7,508.73,506.33,507.37,16611.0
2021-06-15 11:30:00,507.45,507.93,506.93,507.06,5752.0,507.45,507.93,506.93,507.06,5752.0
2021-06-15 11:35:00,507.04,507.24,506.52,506.99,14204.0,507.04,507.24,506.52,506.99,14204.0
2021-06-15 11:40:00,506.97,508.45,506.82,508.45,19968.0,506.97,508.45,506.82,508.45,19968.0
2021-06-15 11:45:00,508.31,508.31,507.05,507.09,29332.0,508.31,508.31,507.05,507.09,29332.0
2021-06-15 11:50:00,507.48,507.82,506.82,506.98,8836.0,507.48,507.82,506.82,506.98,8836.0
2021-06-15 11:55:00,506.9,507.59,506.9,507.35,14927.0,506.9,507.59,506.9,507.35,14927.0
2021-06-15 12:00:00,507.42,507.59,507.11,507.55,12379.0,507.42,507.59,507.11,507.55,12379.0
2021-06-15 12:05:00,507.56,507.58,506.59,506.99,18560.0,507.56,507.58,506.59,506.99,18560.0
2021-06-15 12:10:00,507.03,507.16,506.64,506.89,11054.0,507.03,507.16,506.64,506.89,11054.0
2021-06-15 12:15:00,506.87,507.11,506.63,506.69,9285.0,506.87,507.11,506.63,506.69,9285.0
2021-06-15 12:20:00,506.84,506.94,506.31,506.72,6547.0,506.84,506.94,506.31,506.72,6547.0
2021-06-15 12:25:00,506.32,507.12,506.0,506.98,4748.0,506.32,507.12,506.0,506.98,4748.0
2021-06-15 12:30:00,507.22,507.82,506.47,506.99,17358.0,507.22,507.82,506.47,506.99,17358.0
2021-06-15 12:35:00,507.47,507.54,507.02,507.4,3270.0,507.47,507.54,507.02,507.4,3270.0
2021-06-15 12:40:00,507.29,507.62,506.13,506.67,6142.0,507.29,507.62,506.13,506.67,6142.0
2021-06-15 12:45:00,506.6,506.99,506.21,506.4,4574.0,506.6,506.99,506.21,506.4,4574.0
2021-06-15 12:50:00,506.22,506.3,505.85,506.3,5386.0,506.22,506.3,505.85,506.3,5386.0
2021-06-15 12:55:00,506.2,506.2,505.47,505.94,8570.0,506.2,506.2,505.47,505.94,8570.0
2021-06-15 13:00:00,505.95,506.26,505.46,505.79,4322.0,505.95,506.26,505.46,505.79,4322.0
2021-06-15 13:05:00,505.87,506.49,505.64,505.77,4413.0,505.87,506.49,505.64,505.77,4413.0
2021-06-15 13:10:00,505.83,506.05,505.64,505.79,4012.0,505.83,506.05,505.64,505.79,4012.0
2021-06-15 13:15:00,505.66,505.67,505.09,505.5,9470.0,505.66,505.67,505.09,505.5,9470.0
2021-06-15 13:20:00,505.69,505.84,505.19,505.4,2412.0,505.69,505.84,505.19,505.4,2412.0
2021-06-15 13:25:00,505.55,505.79,505.15,505.56,4334.0,505.55,505.79,505.15,505.56,4334.0
2021-06-15 13:30:00,505.57,506.57,505.57,506.3,2432.0,505.57,506.57,505.57,506.3,2432.0
2021-06-15 13:35:00,506.27,506.7,505.95,506.32,5534.0,506.27,506.7,505.95,506.32,5534.0
2021-06-15 13:40:00,506.17,506.54,505.94,506.13,4803.0,506.17,506.54,505.94,506.13,4803.0
2021-06-15 13:45:00,506.02,506.42,505.86,506.2,4307.0,506.02,506.42,505.86,506.2,4307.0
2021-06-15 13:50:00,506.18,506.18,504.75,505.19,13771.0,506.18,506.18,504.75,505.19,13771.0
2021-06-15 13:55:00,505.27,505.69,505.12,505.27,11088.0,505.27,505.69,505.12,505.27,11088.0
2021-06-15 14:00:00,505.32,506.16,505.32,505.59,5947.0,505.32,506.16,505.32,505.59,5947.0
2021-06-15 14:05:00,505.63,505.93,505.43,505.73,8829.0,505.63,505.93,505.43,505.73,8829.0
2021-06-15 14:10:00,505.63,505.87,504.75,504.85,13360.0,505.63,505.87,504.75,504.85,13360.0
2021-06-15 14:15:00,504.85,505.3,504.62,504.63,6871.0,504.85,505.3,504.62,504.63,6871.0
2021-06-15 14:20:00,504.67,505.66,504.59,505.66,8251.0,504.67,505.66,504.59,505.66,8251.0
2021-06-15 14:25:00,505.47,505.57,504.77,504.94,2818.0,505.47,505.57,504.77,504.94,2818.0
2021-06-15 14:30:00,504.91,505.52,504.78,505.52,2584.0,504.91,505.52,504.78,505.52,2584.0
2021-06-15 14:35:00,505.48,505.96,505.28,505.89,4400.0,505.48,505.96,505.28,505.89,4400.0
2021-06-15 14:40:00,505.73,505.89,505.41,505.89,3396.0,505.73,505.89,505.41,505.89,3396.0
2021-06-15 14:45:00,505.97,506.31,505.77,506.31,4179.0,505.97,506.31,505.77,506.31,4179.0
2021-06-15 14:50:00,506.46,506.46,505.25,505.95,5262.0,506.46,506.46,505.25,505.95,5262.0
2021-06-15 14:55:00,505.96,506.24,505.68,505.69,3714.0,505.96,506.24,505.68,505.69,3714.0
2021-06-15 15:00:00,505.66,506.07,505.22,505.22,6624.0,505.66,506.07,505.22,505.22,6624.0
2021-06-15 15:05:00,505.39,505.72,505.0,505.18,13379.0,505.39,505.72,505.0,505.18,13379.0
2021-06-15 15:10:00,505.13,505.19,504.6,505.1,13647.0,505.13,505.19,504.6,505.1,13647.0
2021-06-15 15:15:00,505.19,505.39,504.55,505.39,17706.0,505.19,505.39,504.55,505.39,17706.0
2021-06-15 15:20:00,505.26,505.34,504.32,505.02,15505.0,505.26,505.34,504.32,505.02,15505.0
2021-06-15 15:25:00,505.03,505.27,504.61,505.2,11371.0,505.03,505.27,504.61,505.2,11371.0
2021-06-15 15:30:00,505.33,505.89,504.97,504.98,17376.0,505.33,505.89,504.97,504.98,17376.0
2021-06-15 15:35:00,505.01,505.08,504.12,504.85,23724.0,505.01,505.08,504.12,504.85,23724.0
2021-06-15 15:40:00,504.89,505.24,504.67,504.75,26167.0,504.89,505.24,504.67,504.75,26167.0
2021-06-15 15:45:00,504.82,506.0,504.82,506.0,29198.0,504.82,506.0,504.82,506.0,29198.0
2021-06-15 15:50:00,505.94,505.98,505.27,505.57,40738.0,505.94,505.98,505.27,505.57,40738.0
2021-06-15 15:55:00,505.46,506.03,505.32,505.44,59176.0,505.46,506.03,505.32,505.44,59176.0
2021-06-16 09:30:00,507.7,513.0,507.7,513.0,43233.0,507.7,513.0,507.7,513.0,43233.0
2021-06-16 09:35:00,512.76,517.27,511.98,516.77,29883.0,512.76,517.27,511.98,516.77,29883.0
2021-06-16 09:40:00,516.67,518.0,516.0,516.4,28001.0,516.67,518.0,516.0,516.4,28001.0
2021-06-16 09:45:00,516.42,519.3,515.83,517.36,46039.0,516.42,519.3,515.83,517.36,46039.0
2021-06-16 09:50:00,517.2,518.83,517.05,518.79,21257.0,517.2,518.83,517.05,518.79,21257.0
2021-06-16 09:55:00,518.97,519.03,515.85,516.79,37310.0,518.97,519.03,515.85,516.79,37310.0
2021-06-16 10:00:00,517.02,518.8,516.81,518.3,25615.0,517.02,518.8,516.81,518.3,25615.0
2021-06-16 10:05:00,518.47,520.47,518.17,520.03,30366.0,518.47,520.47,518.17,520.03,30366.0
2021-06-16 10:10:00,520.09,521.5,519.99,520.27,36781.0,520.09,521.5,519.99,520.27,36781.0
2021-06-16 10:15:00,520.39,520.79,518.33,518.56,22797.0,520.39,520.79,518.33,518.56,22797.0
2021-06-16 10:20:00,518.55,519.15,517.5,517.96,12301.0,518.55,519.15,517.5,517.96,12301.0
2021-06-16 10:25:00,518.07,518.74,516.61,516.97,14630.0,518.07,518.74,516.61,516.97,14630.0
2021-06-16 10:30:00,516.75,517.09,515.42,515.81,11858.0,516.75,517.09,515.42,515.81,11858.0
2021-06-16 10:35:00,515.61,516.83,514.89,515.56,29007.0,515.61,516.83,514.89,515.56,29007.0
2021-06-16 10:40:00,515.45,516.59,514.9,515.89,12496.0,515.45,516.59,514.9,515.89,12496.0
2021-06-16 10:45:00,515.77,516.26,515.02,516.25,11929.0,515.77,516.26,515.02,516.25,11929.0
2021-06-16 10:50:00,516.24,516.83,515.14,515.79,10331.0,516.24,516.83,515.14,515.79,10331.0
2021-06-16 10:55:00,515.75,516.24,515.12,515.5,5157.0,515.75,516.24,515.12,515.5,5157.0
2021-06-16 11:00:00,515.56,516.49,514.74,515.08,11594.0,515.56,516.49,514.74,515.08,11594.0
2021-06-16 11:05:00,515.08,515.62,514.03,514.68,7654.0,515.08,515.62,514.03,514.68,7654.0
2021-06-16 11:10:00,514.71,514.92,513.57,514.21,11440.0,514.71,514.92,513.57,514.21,11440.0
2021-06-16 11:15:00,514.35,514.88,514.16,514.87,8912.0,514.35,514.88,514.16,514.87,8912.0
2021-06-16 11:20:00,514.82,514.82,514.0,514.0,3777.0,514.82,514.82,514.0,514.0,3777.0
2021-06-16 11:25:00,514.03,514.35,513.67,513.88,5035.0,514.03,514.35,513.67,513.88,5035.0
2021-06-16 11:30:00,513.71,514.0,512.63,513.23,7194.0,513.71,514.0,512.63,513.23,7194.0
2021-06-16 11:35:00,513.23,513.23,512.34,513.14,6620.0,513.23,513.23,512.34,513.14,6620.0
2021-06-16 11:40:00,512.93,513.55,512.93,513.42,4818.0,512.93,513.55,512.93,513.42,4818.0
2021-06-16 11:45:00,513.64,513.65,513.13,513.65,8970.0,513.64,513.65,513.13,513.65,8970.0
2021-06-16 11:50:00,513.59,513.72,513.37,513.61,7111.0,513.59,513.72,513.37,513.61,7111.0
2021-06-16 11:55:00,513.3,513.52,512.74,512.92,9330.0,513.3,513.52,512.74,512.92,9330.0
2021-06-16 12:00:00,512.92,513.32,512.81,513.17,4098.0,512.92,513.32,512.81,513.17,4098.0
2021-06-16 12:05:00,513.17,513.37,512.67,513.12,7673.0,513.17,513.37,512.67,513.12,7673.0
2021-06-16 12:10:00,513.08,513.09,512.36,512.38,15087.0,513.08,513.09,512.36,512.38,15087.0
2021-06-16 12:15:00,512.35,512.73,512.34,512.34,8068.0,512.35,512.73,512.34,512.34,8068.0
2021-06-16 12:20:00,512.55,512.55,511.45,511.66,6150.0,512.55,512.55,511.45,511.66,6150.0
2021-06-16 12:25:00,511.57,511.74,510.85,511.71,9157.0,511.57,511.74,510.85,511.71,9157.0
2021-06-16 12:30:00,511.74,512.35,511.73,512.18,8069.0,511.74,512.35,511.73,512.18,8069.0
2021-06-16 12:35:00,512.48,512.48,511.93,512.16,2021.0,512.48,512.48,511.93,512.16,2021.0
2021-06-16 12:40:00,512.11,512.19,511.51,511.85,4608.0,512.11,512.19,511.51,511.85,4608.0
2021-06-16 12:45:00,511.99,512.27,511.85,512.27,2746.0,511.99,512.27,511.85,512.27,2746.0
2021-06-16 12:50:00,512.65,512.66,512.2,512.65,4610.0,512.65,512.66,512.2,512.65,4610.0
2021-06-16 12:55:00,512.61,512.69,512.1,512.39,4528.0,512.61,512.69,512.1,512.39,4528.0
2021-06-16 13:00:00,512.28,512.38,512.09,512.18,1468.0,512.28,512.38,512.09,512.18,1468.0
2021-06-16 13:05:00,512.3,512.68,511.99,512.31,5410.0,512.3,512.68,511.99,512.31,5410.0
2021-06-16 13:10:00,512.42,512.74,512.27,512.33,4319.0,512.42,512.74,512.27,512.33,4319.0
2021-06-16 13:15:00,512.5,512.83,512.34,512.83,4296.0,512.5,512.83,512.34,512.83,4296.0
2021-06-16 13:20:00,512.75,512.95,512.18,512.29,2664.0,512.75,512.95,512.18,512.29,2664.0
2021-06-16 13:25:00,512.43,512.43,511.64,512.11,2563.0,512.43,512.43,511.64,512.11,2563.0
2021-06-16 13:30:00,512.06,512.37,511.79,512.3,3411.0,512.06,512.37,511.79,512.3,3411.0
2021-06-16 13:35:00,512.54,512.55,512.11,512.26,2247.0,512.54,512.55,512.11,512.26,2247.0
2021-06-16 13:40:00,511.96,512.18,511.72,512.18,3203.0,511.96,512.18,511.72,512.18,3203.0
2021-06-16 13:45:00,512.06,512.18,511.25,511.36,3265.0,512.06,512.18,511.25,511.36,3265.0
2021-06-16 13:50:00,511.5,511.61,511.16,511.53,4721.0,511.5,511.61,511.16,511.53,4721.0
2021-06-16 13:55:00,511.47,511.97,510.53,511.03,7997.0,511.47,511.97,510.53,511.03,7997.0
2021-06-16 14:00:00,511.03,511.03,506.01,507.08,27252.0,511.03,511.03,506.01,507.08,27252.0
2021-06-16 14:05:00,506.95,508.54,505.56,508.41,18289.0,506.95,508.54,505.56,508.41,18289.0
2021-06-16 14:10:00,507.93,508.04,505.46,505.74,14323.0,507.93,508.04,505.46,505.74,14323.0
2021-06-16 14:15:00,505.47,505.54,502.58,503.38,25429.0,505.47,505.54,502.58,503.38,25429.0
2021-06-16 14:20:00,503.81,505.49,503.56,505.01,8792.0,503.81,505.49,503.56,505.01,8792.0
2021-06-16 14:25:00,505.04,506.98,505.04,506.75,24158.0,505.04,506.98,505.04,506.75,24158.0
2021-06-16 14:30:00,506.52,507.49,505.97,506.2,11777.0,506.52,507.49,505.97,506.2,11777.0
2021-06-16 14:35:00,506.39,506.39,504.14,504.23,8658.0,506.39,506.39,504.14,504.23,8658.0
2021-06-16 14:40:00,504.25,504.29,502.52,502.66,11965.0,504.25,504.29,502.52,502.66,11965.0
2021-06-16 14:45:00,502.44,504.74,502.15,503.87,12145.0,502.44,504.74,502.15,503.87,12145.0
2021-06-16 14:50:00,504.13,505.17,504.13,504.81,9015.0,504.13,505.17,504.13,504.81,9015.0
2021-06-16 14:55:00,504.52,507.17,504.23,507.06,14897.0,504.52,507.17,504.23,507.06,14897.0
2021-06-16 15:00:00,507.12,508.67,506.81,508.55,17177.0,507.12,508.67,506.81,508.55,17177.0
2021-06-16 15:05:00,508.55,510.0,508.34,509.03,14670.0,508.55,510.0,508.34,509.03,14670.0
2021-06-16 15:10:00,509.31,511.55,509.31,511.13,17618.0,509.31,511.55,509.31,511.13,17618.0
2021-06-16 15:15:00,511.05,512.38,510.9,512.29,19045.0,511.05,512.38,510.9,512.29,19045.0
2021-06-16 15:20:00,512.44,513.22,511.65,513.22,13236.0,512.44,513.22,511.65,513.22,13236.0
2021-06-16 15:25:00,513.08,513.2,512.33,513.05,28268.0,513.08,513.2,512.33,513.05,28268.0
2021-06-16 15:30:00,513.05,513.72,512.66,512.88,46962.0,513.05,513.72,512.66,512.88,46962.0
2021-06-16 15:35:00,512.86,513.65,512.72,513.6,19342.0,512.86,513.65,512.72,513.6,19342.0
2021-06-16 15:40:00,513.6,514.3,512.72,512.84,17699.0,513.6,514.3,512.72,512.84,17699.0
2021-06-16 15:45:00,512.84,513.26,512.55,512.71,21115.0,512.84,513.26,512.55,512.71,21115.0
2021-06-16 15:50:00,512.71,512.71,510.7,510.75,22957.0,512.71,512.71,510.7,510.75,22957.0
2021-06-16 15:55:00,510.64,511.25,510.05,510.08,59270.0,510.64,511.25,510.05,510.08,59270.0
2021-06-17 09:30:00,505.8,511.66,505.8,511.16,40876.0,505.8,511.66,505.8,511.16,40876.0
2021-06-17 09:35:00,511.8,516.29,511.44,515.46,19531.0,511.8,516.29,511.44,515.46,19531.0
2021-06-17 09:40:00,515.33,517.11,515.28,515.69,17904.0,515.33,517.11,515.28,515.69,17904.0
2021-06-17 09:45:00,516.18,517.77,516.0,517.76,25557.0,516.18,517.77,516.0,517.76,25557.0
2021-06-17 09:50:00,518.0,518.33,517.46,517.92,14455.0,518.0,518.33,517.46,517.92,14455.0
2021-06-17 09:55:00,517.86,518.71,517.47,518.51,11556.0,517.86,518.71,517.47,518.51,11556.0
2021-06-17 10:00:00,518.39,520.26,518.0,519.5,22625.0,518.39,520.26,518.0,519.5,22625.0
2021-06-17 10:05:00,519.6,520.73,518.5,518.8,22353.0,519.6,520.73,518.5,518.8,22353.0
2021-06-17 10:10:00,518.72,519.73,518.03,519.38,12301.0,518.72,519.73,518.03,519.38,12301.0
2021-06-17 10:15:00,519.27,520.49,519.27,520.3,9794.0,519.27,520.49,519.27,520.3,9794.0
2021-06-17 10:20:00,520.33,521.63,520.17,520.73,10185.0,520.33,521.63,520.17,520.73,10185.0
2021-06-17 10:25:00,520.64,521.25,520.43,521.11,8823.0,520.64,521.25,520.43,521.11,8823.0
2021-06-17 10:30:00,521.17,522.75,521.17,521.93,16044.0,521.17,522.75,521.17,521.93,16044.0
2021-06-17 10:35:00,521.95,523.89,521.7,523.61,18743.0,521.95,523.89,521.7,523.61,18743.0
2021-06-17 10:40:00,523.6,524.53,523.38,524.53,17350.0,523.6,524.53,523.38,524.53,17350.0
2021-06-17 10:45:00,524.53,524.84,523.8,523.81,15839.0,524.53,524.84,523.8,523.81,15839.0
2021-06-17 10:50:00,523.8,525.86,523.79,525.46,12759.0,523.8,525.86,523.79,525.46,12759.0
2021-06-17 10:55:00,525.4,525.82,524.85,525.82,6004.0,525.4,525.82,524.85,525.82,6004.0
2021-06-17 11:00:00,525.99,527.5,525.8,526.42,22563.0,525.99,527.5,525.8,526.42,22563.0
2021-06-17 11:05:00,526.42,527.76,526.42,527.5,10643.0,526.42,527.76,526.42,527.5,10643.0
2021-06-17 11:10:00,527.5,527.65,526.41,526.6,8193.0,527.5,527.65,526.41,526.6,8193.0
2021-06-17 11:15:00,526.67,528.27,526.3,526.9,18409.0,526.67,528.27,526.3,526.9,18409.0
2021-06-17 11:20:00,526.88,528.18,526.34,527.4,16588.0,526.88,528.18,526.34,527.4,16588.0
2021-06-17 11:25:00,527.35,528.18,527.02,527.7,20907.0,527.35,528.18,527.02,527.7,20907.0
2021-06-17 11:30:00,527.8,528.24,527.37,528.23,7628.0,527.8,528.24,527.37,528.23,7628.0
2021-06-17 11:35:00,528.15,529.57,528.15,529.26,16097.0,528.15,529.57,528.15,529.26,16097.0
2021-06-17 11:40:00,529.07,529.69,528.99,529.44,8901.0,529.07,529.69,528.99,529.44,8901.0
2021-06-17 11:45:00,529.31,530.26,529.19,530.2,14604.0,529.31,530.26,529.19,530.2,14604.0
2021-06-17 11:50:00,530.41,530.47,529.15,529.31,7039.0,530.41,530.47,529.15,529.31,7039.0
2021-06-17 11:55:00,529.18,529.18,526.96,527.32,16131.0,529.18,529.18,526.96,527.32,16131.0
2021-06-17 12:00:00,527.31,527.46,526.08,526.8,8924.0,527.31,527.46,526.08,526.8,8924.0
2021-06-17 12:05:00,527.12,527.73,526.34,526.34,8476.0,527.12,527.73,526.34,526.34,8476.0
2021-06-17 12:10:00,526.67,527.65,526.47,526.69,11576.0,526.67,527.65,526.47,526.69,11576.0
2021-06-17 12:15:00,526.55,526.76,524.91,524.97,7492.0,526.55,526.76,524.91,524.97,7492.0
2021-06-17 12:20:00,525.05,525.17,524.01,524.5,9379.0,525.05,525.17,524.01,524.5,9379.0
2021-06-17 12:25:00,524.58,524.88,524.11,524.27,4464.0,524.58,524.88,524.11,524.27,4464.0
2021-06-17 12:30:00,524.06,524.55,523.35,524.54,7145.0,524.06,524.55,523.35,524.54,7145.0
2021-06-17 12:35:00,524.74,526.12,524.57,526.05,10473.0,524.74,526.12,524.57,526.05,10473.0
2021-06-17 12:40:00,526.1,526.52,525.67,525.69,9072.0,526.1,526.52,525.67,525.69,9072.0
2021-06-17 12:45:00,525.99,526.1,524.86,524.86,3103.0,525.99,526.1,524.86,524.86,3103.0
2021-06-17 12:50:00,525.11,525.94,524.7,525.91,4779.0,525.11,525.94,524.7,525.91,4779.0
2021-06-17 12:55:00,525.77,526.37,525.64,526.19,6151.0,525.77,526.37,525.64,526.19,6151.0
2021-06-17 13:00:00,526.06,527.0,526.06,527.0,11543.0,526.06,527.0,526.06,527.0,11543.0
2021-06-17 13:05:00,527.17,528.2,527.17,528.12,7546.0,527.17,528.2,527.17,528.12,7546.0
2021-06-17 13:10:00,528.32,528.34,527.11,527.11,5039.0,528.32,528.34,527.11,527.11,5039.0
2021-06-17 13:15:00,527.2,527.46,526.84,527.13,4031.0,527.2,527.46,526.84,527.13,4031.0
2021-06-17 13:20:00,527.29,528.11,527.13,527.13,4317.0,527.29,528.11,527.13,527.13,4317.0
2021-06-17 13:25:00,527.26,527.36,527.1,527.2,5793.0,527.26,527.36,527.1,527.2,5793.0
2021-06-17 13:30:00,527.18,527.73,526.9,527.58,5674.0,527.18,527.73,526.9,527.58,5674.0
2021-06-17 13:35:00,527.49,527.58,526.65,527.38,4497.0,527.49,527.58,526.65,527.38,4497.0
2021-06-17 13:40:00,527.5,527.98,527.31,527.75,4482.0,527.5,527.98,527.31,527.75,4482.0
2021-06-17 13:45:00,527.73,527.86,527.46,527.82,4273.0,527.73,527.86,527.46,527.82,4273.0
2021-06-17 13:50:00,528.0,528.0,526.7,526.7,7687.0,528.0,528.0,526.7,526.7,7687.0
2021-06-17 13:55:00,527.0,528.09,526.7,528.0,7720.0,527.0,528.09,526.7,528.0,7720.0
2021-06-17 14:00:00,528.14,528.32,527.41,527.69,5110.0,528.14,528.32,527.41,527.69,5110.0
2021-06-17 14:05:00,527.39,527.49,526.33,526.88,4679.0,527.39,527.49,526.33,526.88,4679.0
2021-06-17 14:10:00,527.04,528.43,527.04,528.43,12082.0,527.04,528.43,527.04,528.43,12082.0
2021-06-17 14:15:00,528.59,528.87,528.1,528.87,4542.0,528.59,528.87,528.1,528.87,4542.0
2021-06-17 14:20:00,528.94,528.98,528.42,528.77,5006.0,528.94,528.98,528.42,528.77,5006.0
2021-06-17 14:25:00,528.65,528.87,527.94,528.33,7050.0,528.65,528.87,527.94,528.33,7050.0
2021-06-17 14:30:00,528.27,528.6,527.25,527.35,8925.0,528.27,528.6,527.25,527.35,8925.0
2021-06-17 14:35:00,527.56,527.99,527.25,527.85,3724.0,527.56,527.99,527.25,527.85,3724.0
2021-06-17 14:40:00,528.28,528.28,527.69,527.98,4082.0,528.28,528.28,527.69,527.98,4082.0
2021-06-17 14:45:00,528.43,528.73,527.83,527.92,5797.0,528.43,528.73,527.83,527.92,5797.0
2021-06-17 14:50:00,527.93,528.4,527.83,528.17,3332.0,527.93,528.4,527.83,528.17,3332.0
2021-06-17 14:55:00,528.51,529.03,528.51,528.65,3836.0,528.51,529.03,528.51,528.65,3836.0
2021-06-17 15:00:00,528.8,529.26,528.4,529.26,6228.0,528.8,529.26,528.4,529.26,6228.0
2021-06-17 15:05:00,529.35,529.64,528.89,529.5,9536.0,529.35,529.64,528.89,529.5,9536.0
2021-06-17 15:10:00,529.45,530.67,529.34,530.67,13609.0,529.45,530.67,529.34,530.67,13609.0
2021-06-17 15:15:00,530.7,531.0,530.41,530.56,16670.0,530.7,531.0,530.41,530.56,16670.0
2021-06-17 15:20:00,530.67,530.67,529.4,529.66,6601.0,530.67,530.67,529.4,529.66,6601.0
2021-06-17 15:25:00,529.69,530.25,529.45,529.94,12549.0,529.69,530.25,529.45,529.94,12549.0
2021-06-17 15:30:00,529.76,530.1,528.68,528.68,14768.0,529.76,530.1,528.68,528.68,14768.0
2021-06-17 15:35:00,528.63,528.99,528.2,528.96,9634.0,528.63,528.99,528.2,528.96,9634.0
2021-06-17 15:40:00,528.87,529.79,528.76,529.47,13726.0,528.87,529.79,528.76,529.47,13726.0
2021-06-17 15:45:00,529.44,530.41,529.11,529.83,18259.0,529.44,530.41,529.11,529.83,18259.0
2021-06-17 15:50:00,529.67,530.86,529.67,530.46,44844.0,529.67,530.86,529.67,530.46,44844.0
2021-06-17 15:55:00,530.53,531.0,530.06,530.44,80850.0,530.53,531.0,530.06,530.44,80850.0
2021-06-18 09:30:00,528.82,533.3,525.28,532.93,139077.0,528.82,533.3,525.28,532.93,139077.0
2021-06-18 09:35:00,532.0,533.17,531.14,532.64,18969.0,532.0,533.17,531.14,532.64,18969.0
2021-06-18 09:40:00,532.99,536.36,532.19,534.0,47233.0,532.99,536.36,532.19,534.0,47233.0
2021-06-18 09:45:00,534.43,537.72,534.37,536.82,27246.0,534.43,537.72,534.37,536.82,27246.0
2021-06-18 09:50:00,536.79,536.86,530.0,530.77,32305.0,536.79,536.86,530.0,530.77,32305.0
2021-06-18 09:55:00,530.7,534.39,530.5,533.22,11159.0,530.7,534.39,530.5,533.22,11159.0
2021-06-18 10:00:00,533.42,534.41,532.88,534.12,22647.0,533.42,534.41,532.88,534.12,22647.0
2021-06-18 10:05:00,534.39,535.84,533.64,535.63,10916.0,534.39,535.84,533.64,535.63,10916.0
2021-06-18 10:10:00,535.68,535.68,534.07,534.13,12425.0,535.68,535.68,534.07,534.13,12425.0
2021-06-18 10:15:00,534.35,536.33,534.07,535.28,6268.0,534.35,536.33,534.07,535.28,6268.0
2021-06-18 10:20:00,534.19,535.83,533.84,535.09,7441.0,534.19,535.83,533.84,535.09,7441.0
2021-06-18 10:25:00,534.71,535.29,534.1,535.0,9186.0,534.71,535.29,534.1,535.0,9186.0
2021-06-18 10:30:00,535.04,535.18,532.88,535.18,6780.0,535.04,535.18,532.88,535.18,6780.0
2021-06-18 10:35:00,535.2,537.6,534.91,537.57,13331.0,535.2,537.6,534.91,537.57,13331.0
2021-06-18 10:40:00,537.57,537.57,535.05,535.75,7496.0,537.57,537.57,535.05,535.75,7496.0
2021-06-18 10:45:00,536.34,536.34,534.95,535.56,9364.0,536.34,536.34,534.95,535.56,9364.0
2021-06-18 10:50:00,535.41,535.41,533.87,534.04,8537.0,535.41,535.41,533.87,534.04,8537.0
2021-06-18 10:55:00,534.45,535.49,534.45,534.87,3778.0,534.45,535.49,534.45,534.87,3778.0
2021-06-18 11:00:00,534.87,535.13,534.07,534.19,5580.0,534.87,535.13,534.07,534.19,5580.0
2021-06-18 11:05:00,534.19,534.24,532.7,533.01,4852.0,534.19,534.24,532.7,533.01,4852.0
2021-06-18 11:10:00,532.68,532.75,530.42,530.79,8922.0,532.68,532.75,530.42,530.79,8922.0
2021-06-18 11:15:00,530.99,532.33,530.98,531.09,6614.0,530.99,532.33,530.98,531.09,6614.0
2021-06-18 11:20:00,530.87,532.19,530.7,531.29,7514.0,530.87,532.19,530.7,531.29,7514.0
2021-06-18 11:25:00,531.12,531.15,530.52,530.6,4425.0,531.12,531.15,530.52,530.6,4425.0
2021-06-18 11:30:00,530.52,531.89,530.22,531.68,6094.0,530.52,531.89,530.22,531.68,6094.0
2021-06-18 11:35:00,531.2,532.46,531.19,532.04,5022.0,531.2,532.46,531.19,532.04,5022.0
2021-06-18 11:40:00,531.84,531.84,531.17,531.27,4143.0,531.84,531.84,531.17,531.27,4143.0
2021-06-18 11:45:00,531.02,531.51,530.88,531.08,6141.0,531.02,531.51,530.88,531.08,6141.0
2021-06-18 11:50:00,531.2,532.09,531.03,531.04,4917.0,531.2,532.09,531.03,531.04,4917.0
2021-06-18 11:55:00,530.82,531.96,530.82,531.96,3439.0,530.82,531.96,530.82,531.96,3439.0
2021-06-18 12:00:00,531.98,532.6,531.75,532.6,2924.0,531.98,532.6,531.75,532.6,2924.0
2021-06-18 12:05:00,532.55,533.22,532.34,533.22,7086.0,532.55,533.22,532.34,533.22,7086.0
2021-06-18 12:10:00,533.46,533.89,533.29,533.64,4866.0,533.46,533.89,533.29,533.64,4866.0
2021-06-18 12:15:00,533.62,534.13,533.37,534.13,3879.0,533.62,534.13,533.37,534.13,3879.0
2021-06-18 12:20:00,533.8,534.63,533.36,534.47,6849.0,533.8,534.63,533.36,534.47,6849.0
2021-06-18 12:25:00,534.5,535.54,534.5,535.44,9906.0,534.5,535.54,534.5,535.44,9906.0
2021-06-18 12:30:00,535.55,535.59,535.15,535.28,6736.0,535.55,535.59,535.15,535.28,6736.0
2021-06-18 12:35:00,535.49,535.72,535.26,535.26,2862.0,535.49,535.72,535.26,535.26,2862.0
2021-06-18 12:40:00,535.17,535.66,534.8,534.8,4267.0,535.17,535.66,534.8,534.8,4267.0
2021-06-18 12:45:00,534.62,534.63,533.88,534.59,4618.0,534.62,534.63,533.88,534.59,4618.0
2021-06-18 12:50:00,534.94,535.42,534.79,535.29,2142.0,534.94,535.42,534.79,535.29,2142.0
2021-06-18 12:55:00,535.38,536.21,535.35,535.99,4420.0,535.38,536.21,535.35,535.99,4420.0
2021-06-18 13:00:00,535.93,536.27,535.71,536.16,4286.0,535.93,536.27,535.71,536.16,4286.0
2021-06-18 13:05:00,536.06,536.18,535.84,535.86,5871.0,536.06,536.18,535.84,535.86,5871.0
2021-06-18 13:10:00,535.9,536.5,535.81,535.81,10291.0,535.9,536.5,535.81,535.81,10291.0
2021-06-18 13:15:00,535.67,535.67,534.74,535.14,4805.0,535.67,535.67,534.74,535.14,4805.0
2021-06-18 13:20:00,535.02,535.02,533.49,533.58,3789.0,535.02,535.02,533.49,533.58,3789.0
2021-06-18 13:25:00,533.72,534.44,533.53,534.16,6236.0,533.72,534.44,533.53,534.16,6236.0
2021-06-18 13:30:00,534.3,534.31,533.78,534.2,3603.0,534.3,534.31,533.78,534.2,3603.0
2021-06-18 13:35:00,534.24,534.82,534.14,534.73,6868.0,534.24,534.82,534.14,534.73,6868.0
2021-06-18 13:40:00,534.9,534.91,534.22,534.63,5602.0,534.9,534.91,534.22,534.63,5602.0
2021-06-18 13:45:00,534.78,534.85,533.87,533.9,4503.0,534.78,534.85,533.87,533.9,4503.0
2021-06-18 13:50:00,533.8,534.89,533.7,534.65,4142.0,533.8,534.89,533.7,534.65,4142.0
2021-06-18 13:55:00,534.53,534.53,533.93,534.15,4880.0,534.53,534.53,533.93,534.15,4880.0
2021-06-18 14:00:00,534.01,534.73,533.86,534.28,3157.0,534.01,534.73,533.86,534.28,3157.0
2021-06-18 14:05:00,534.07,534.49,533.91,534.09,2600.0,534.07,534.49,533.91,534.09,2600.0
2021-06-18 14:10:00,534.2,534.21,533.47,533.78,3972.0,534.2,534.21,533.47,533.78,3972.0
2021-06-18 14:15:00,533.74,534.21,533.53,534.05,6265.0,533.74,534.21,533.53,534.05,6265.0
2021-06-18 14:20:00,534.01,534.54,533.28,533.4,4444.0,534.01,534.54,533.28,533.4,4444.0
2021-06-18 14:25:00,533.41,534.04,533.07,533.56,5334.0,533.41,534.04,533.07,533.56,5334.0
2021-06-18 14:30:00,533.64,534.18,533.08,533.33,3134.0,533.64,534.18,533.08,533.33,3134.0
2021-06-18 14:35:00,533.35,533.5,532.38,532.38,3427.0,533.35,533.5,532.38,532.38,3427.0
2021-06-18 14:40:00,532.47,532.61,531.33,531.33,6094.0,532.47,532.61,531.33,531.33,6094.0
2021-06-18 14:45:00,531.58,532.2,531.57,531.8,4567.0,531.58,532.2,531.57,531.8,4567.0
2021-06-18 14:50:00,531.77,532.19,530.81,531.23,4867.0,531.77,532.19,530.81,531.23,4867.0
2021-06-18 14:55:00,531.13,531.33,530.54,530.7,9688.0,531.13,531.33,530.54,530.7,9688.0
2021-06-18 15:00:00,530.52,531.61,530.27,530.87,5852.0,530.52,531.61,530.27,530.87,5852.0
2021-06-18 15:05:00,531.1,531.23,530.4,530.9,4423.0,531.1,531.23,530.4,530.9,4423.0
2021-06-18 15:10:00,530.74,531.31,530.48,531.3,7862.0,530.74,531.31,530.48,531.3,7862.0
2021-06-18 15:15:00,531.19,531.76,530.94,531.73,7218.0,531.19,531.76,530.94,531.73,7218.0
2021-06-18 15:20:00,532.03,532.36,531.68,532.36,4711.0,532.03,532.36,531.68,532.36,4711.0
2021-06-18 15:25:00,532.3,533.18,532.19,532.96,11550.0,532.3,533.18,532.19,532.96,11550.0
2021-06-18 15:30:00,532.97,533.11,531.83,532.03,10928.0,532.97,533.11,531.83,532.03,10928.0
2021-06-18 15:35:00,532.18,532.82,532.01,532.48,13864.0,532.18,532.82,532.01,532.48,13864.0
2021-06-18 15:40:00,532.42,533.69,532.34,533.08,18479.0,532.42,533.69,532.34,533.08,18479.0
2021-06-18 15:45:00,533.24,533.82,533.1,533.1,19986.0,533.24,533.82,533.1,533.1,19986.0
2021-06-18 15:50:00,532.73,533.78,532.39,533.42,35926.0,532.73,533.78,532.39,533.42,35926.0
2021-06-18 15:55:00,533.42,534.43,533.0,533.73,102195.0,533.42,534.43,533.0,533.73,102195.0
2021-06-21 09:30:00,531.32,532.64,526.57,530.71,35415.0,531.32,532.64,526.57,530.71,35415.0
2021-06-21 09:35:00,530.42,530.62,525.02,526.75,19649.0,530.42,530.62,525.02,526.75,19649.0
2021-06-21 09:40:00,527.9,530.56,525.63,530.48,16848.0,527.9,530.56,525.63,530.48,16848.0
2021-06-21 09:45:00,530.5,530.95,528.37,530.87,19966.0,530.5,530.95,528.37,530.87,19966.0
2021-06-21 09:50:00,530.87,533.68,529.72,533.43,15424.0,530.87,533.68,529.72,533.43,15424.0
2021-06-21 09:55:00,533.74,534.77,532.61,534.18,11873.0,533.74,534.77,532.61,534.18,11873.0
2021-06-21 10:00:00,534.0,534.82,533.71,534.18,6286.0,534.0,534.82,533.71,534.18,6286.0
2021-06-21 10:05:00,533.92,534.22,532.45,533.52,8620.0,533.92,534.22,532.45,533.52,8620.0
2021-06-21 10:10:00,533.6,533.6,531.17,531.95,9089.0,533.6,533.6,531.17,531.95,9089.0
2021-06-21 10:15:00,532.53,533.05,530.78,530.9,36603.0,532.53,533.05,530.78,530.9,36603.0
2021-06-21 10:20:00,530.7,531.83,529.81,531.18,9281.0,530.7,531.83,529.81,531.18,9281.0
2021-06-21 10:25:00,530.98,532.43,530.97,531.74,4487.0,530.98,532.43,530.97,531.74,4487.0
2021-06-21 10:30:00,532.05,533.9,532.05,533.63,7712.0,532.05,533.9,532.05,533.63,7712.0
2021-06-21 10:35:00,533.52,534.82,533.46,534.03,6559.0,533.52,534.82,533.46,534.03,6559.0
2021-06-21 10:40:00,534.27,535.23,534.18,535.23,8530.0,534.27,535.23,534.18,535.23,8530.0
2021-06-21 10:45:00,535.11,535.72,534.57,535.72,5404.0,535.11,535.72,534.57,535.72,5404.0
2021-06-21 10:50:00,535.39,535.89,534.95,535.32,5206.0,535.39,535.89,534.95,535.32,5206.0
2021-06-21 10:55:00,535.48,535.94,535.01,535.41,6189.0,535.48,535.94,535.01,535.41,6189.0
2021-06-21 11:00:00,535.8,537.16,535.8,537.12,4908.0,535.8,537.16,535.8,537.12,4908.0
2021-06-21 11:05:00,537.2,537.71,537.11,537.21,6173.0,537.2,537.71,537.11,537.21,6173.0
2021-06-21 11:10:00,537.06,537.06,535.73,536.1,2651.0,537.06,537.06,535.73,536.1,2651.0
2021-06-21 11:15:00,536.35,536.83,535.96,536.01,6034.0,536.35,536.83,535.96,536.01,6034.0
2021-06-21 11:20:00,536.07,536.96,535.8,536.81,5182.0,536.07,536.96,535.8,536.81,5182.0
2021-06-21 11:25:00,536.57,536.91,535.59,536.69,3374.0,536.57,536.91,535.59,536.69,3374.0
2021-06-21 11:30:00,535.95,536.2,534.72,534.72,4320.0,535.95,536.2,534.72,534.72,4320.0
2021-06-21 11:35:00,535.37,536.2,535.15,536.2,7143.0,535.37,536.2,535.15,536.2,7143.0
2021-06-21 11:40:00,536.04,537.4,536.04,537.2,6085.0,536.04,537.4,536.04,537.2,6085.0
2021-06-21 11:45:00,536.85,537.42,536.6,536.81,3572.0,536.85,537.42,536.6,536.81,3572.0
2021-06-21 11:50:00,536.72,536.85,535.8,535.81,4332.0,536.72,536.85,535.8,535.81,4332.0
2021-06-21 11:55:00,535.78,536.49,535.78,536.01,3833.0,535.78,536.49,535.78,536.01,3833.0
2021-06-21 12:00:00,535.96,536.61,535.93,536.16,3032.0,535.96,536.61,535.93,536.16,3032.0
2021-06-21 12:05:00,536.18,536.7,535.8,535.99,3988.0,536.18,536.7,535.8,535.99,3988.0
2021-06-21 12:10:00,535.78,536.17,535.46,535.46,4701.0,535.78,536.17,535.46,535.46,4701.0
2021-06-21 12:15:00,535.36,535.74,535.21,535.45,4698.0,535.36,535.74,535.21,535.45,4698.0
2021-06-21 12:20:00,535.37,535.5,534.82,535.02,3368.0,535.37,535.5,534.82,535.02,3368.0
2021-06-21 12:25:00,535.05,535.69,535.05,535.47,2978.0,535.05,535.69,535.05,535.47,2978.0
2021-06-21 12:30:00,535.47,535.72,535.03,535.6,3101.0,535.47,535.72,535.03,535.6,3101.0
2021-06-21 12:35:00,535.71,536.19,535.7,536.02,3683.0,535.71,536.19,535.7,536.02,3683.0
2021-06-21 12:40:00,535.88,536.35,535.88,536.35,1749.0,535.88,536.35,535.88,536.35,1749.0
2021-06-21 12:45:00,536.63,537.02,536.09,536.11,3504.0,536.63,537.02,536.09,536.11,3504.0
2021-06-21 12:50:00,536.11,536.78,536.06,536.52,4592.0,536.11,536.78,536.06,536.52,4592.0
2021-06-21 12:55:00,536.63,536.96,536.23,536.23,3932.0,536.63,536.96,536.23,536.23,3932.0
2021-06-21 13:00:00,536.24,536.33,535.15,536.0,3545.0,536.24,536.33,535.15,536.0,3545.0
2021-06-21 13:05:00,535.77,536.67,535.42,536.67,2001.0,535.77,536.67,535.42,536.67,2001.0
2021-06-21 13:10:00,536.81,536.81,536.32,536.32,1368.0,536.81,536.81,536.32,536.32,1368.0
2021-06-21 13:15:00,536.45,536.53,536.09,536.53,2987.0,536.45,536.53,536.09,536.53,2987.0
2021-06-21 13:20:00,536.28,536.4,535.97,536.31,1187.0,536.28,536.4,535.97,536.31,1187.0
2021-06-21 13:25:00,536.51,537.28,536.46,537.15,7506.0,536.51,537.28,536.46,537.15,7506.0
2021-06-21 13:30:00,537.27,537.81,537.1,537.52,5928.0,537.27,537.81,537.1,537.52,5928.0
2021-06-21 13:35:00,537.34,537.7,537.12,537.47,3028.0,537.34,537.7,537.12,537.47,3028.0
2021-06-21 13:40:00,537.68,538.0,536.35,536.44,5258.0,537.68,538.0,536.35,536.44,5258.0
2021-06-21 13:45:00,536.34,536.42,535.84,536.42,1627.0,536.34,536.42,535.84,536.42,1627.0
2021-06-21 13:50:00,536.49,536.97,536.49,536.75,2179.0,536.49,536.97,536.49,536.75,2179.0
2021-06-21 13:55:00,536.82,536.83,536.31,536.59,2564.0,536.82,536.83,536.31,536.59,2564.0
2021-06-21 14:00:00,536.83,537.16,536.49,536.49,1000.0,536.83,537.16,536.49,536.49,1000.0
2021-06-21 14:05:00,536.25,537.28,536.25,537.13,4586.0,536.25,537.28,536.25,537.13,4586.0
2021-06-21 14:10:00,536.97,537.38,536.78,536.82,5374.0,536.97,537.38,536.78,536.82,5374.0
2021-06-21 14:15:00,536.98,537.13,536.75,536.93,3718.0,536.98,537.13,536.75,536.93,3718.0
2021-06-21 14:20:00,536.63,536.91,536.35,536.91,6461.0,536.63,536.91,536.35,536.91,6461.0
2021-06-21 14:25:00,536.54,537.16,536.54,537.16,2226.0,536.54,537.16,536.54,537.16,2226.0
2021-06-21 14:30:00,536.91,537.17,536.48,537.07,5012.0,536.91,537.17,536.48,537.07,5012.0
2021-06-21 14:35:00,536.96,537.24,535.33,535.33,19218.0,536.96,537.24,535.33,535.33,19218.0
2021-06-21 14:40:00,535.34,536.45,535.33,536.45,2738.0,535.34,536.45,535.33,536.45,2738.0
2021-06-21 14:45:00,536.18,536.68,535.96,536.51,5292.0,536.18,536.68,535.96,536.51,5292.0
2021-06-21 14:50:00,536.49,537.26,536.31,537.1,4681.0,536.49,537.26,536.31,537.1,4681.0
2021-06-21 14:55:00,537.02,537.48,536.68,536.89,4841.0,537.02,537.48,536.68,536.89,4841.0
2021-06-21 15:00:00,537.02,537.48,536.89,537.32,4417.0,537.02,537.48,536.89,537.32,4417.0
2021-06-21 15:05:00,537.25,537.59,536.75,536.82,9829.0,537.25,537.59,536.75,536.82,9829.0
2021-06-21 15:10:00,536.68,536.73,536.49,536.66,2533.0,536.68,536.73,536.49,536.66,2533.0
2021-06-21 15:15:00,536.5,536.76,535.78,536.22,5838.0,536.5,536.76,535.78,536.22,5838.0
2021-06-21 15:20:00,535.93,536.06,535.62,536.04,3451.0,535.93,536.06,535.62,536.04,3451.0
2021-06-21 15:25:00,535.75,535.9,535.01,535.18,13741.0,535.75,535.9,535.01,535.18,13741.0
2021-06-21 15:30:00,535.3,536.07,535.18,536.07,14148.0,535.3,536.07,535.18,536.07,14148.0
2021-06-21 15:35:00,535.96,536.16,535.37,535.67,13203.0,535.96,536.16,535.37,535.67,13203.0
2021-06-21 15:40:00,535.66,535.77,534.68,534.72,6833.0,535.66,535.77,534.68,534.72,6833.0
2021-06-21 15:45:00,534.98,535.47,534.66,535.17,27675.0,534.98,535.47,534.66,535.17,27675.0
2021-06-21 15:50:00,535.36,535.36,534.02,534.73,19440.0,535.36,535.36,534.02,534.73,19440.0
2021-06-21 15:55:00,534.83,534.96,534.05,534.48,36267.0,534.83,534.96,534.05,534.48,36267.0
2021-06-22 09:30:00,536.0,538.02,535.0,536.5,24677.0,536.0,538.02,535.0,536.5,24677.0
2021-06-22 09:35:00,537.44,540.49,536.71,539.76,22942.0,537.44,540.49,536.71,539.76,22942.0
2021-06-22 09:40:00,539.99,539.99,537.75,538.53,19297.0,539.99,539.99,537.75,538.53,19297.0
2021-06-22 09:45:00,538.83,540.85,538.83,539.59,22881.0,538.83,540.85,538.83,539.59,22881.0
2021-06-22 09:50:00,540.02,540.21,538.42,540.21,8207.0,540.02,540.21,538.42,540.21,8207.0
2021-06-22 09:55:00,540.3,541.53,538.9,539.25,7988.0,540.3,541.53,538.9,539.25,7988.0
2021-06-22 10:00:00,538.71,540.61,538.07,539.69,15384.0,538.71,540.61,538.07,539.69,15384.0
2021-06-22 10:05:00,539.66,541.05,538.9,539.79,8780.0,539.66,541.05,538.9,539.79,8780.0
2021-06-22 10:10:00,539.86,540.95,539.8,540.95,10909.0,539.86,540.95,539.8,540.95,10909.0
2021-06-22 10:15:00,540.89,542.8,540.7,542.38,21069.0,540.89,542.8,540.7,542.38,21069.0
2021-06-22 10:20:00,542.88,543.75,542.41,543.19,8137.0,542.88,543.75,542.41,543.19,8137.0
2021-06-22 10:25:00,543.23,543.75,542.43,543.19,10276.0,543.23,543.75,542.43,543.19,10276.0
2021-06-22 10:30:00,543.2,543.62,542.33,543.02,10325.0,543.2,543.62,542.33,543.02,10325.0
2021-06-22 10:35:00,542.86,543.5,542.86,542.94,4109.0,542.86,543.5,542.86,542.94,4109.0
2021-06-22 10:40:00,542.94,542.95,541.85,541.86,7449.0,542.94,542.95,541.85,541.86,7449.0
2021-06-22 10:45:00,541.69,542.64,541.4,542.5,9929.0,541.69,542.64,541.4,542.5,9929.0
2021-06-22 10:50:00,542.38,543.49,542.23,543.46,7096.0,542.38,543.49,542.23,543.46,7096.0
2021-06-22 10:55:00,543.3,544.02,543.1,543.71,7256.0,543.3,544.02,543.1,543.71,7256.0
2021-06-22 11:00:00,543.77,544.09,543.09,543.1,9095.0,543.77,544.09,543.09,543.1,9095.0
2021-06-22 11:05:00,543.37,543.72,542.66,543.55,5422.0,543.37,543.72,542.66,543.55,5422.0
2021-06-22 11:10:00,543.76,544.66,543.62,544.11,7282.0,543.76,544.66,543.62,544.11,7282.0
2021-06-22 11:15:00,544.13,544.29,543.72,543.91,4764.0,544.13,544.29,543.72,543.91,4764.0
2021-06-22 11:20:00,543.77,544.8,543.77,544.48,4983.0,543.77,544.8,543.77,544.48,4983.0
2021-06-22 11:25:00,544.44,545.44,544.27,545.35,12846.0,544.44,545.44,544.27,545.35,12846.0
2021-06-22 11:30:00,545.21,545.28,544.27,544.45,5064.0,545.21,545.28,544.27,544.45,5064.0
2021-06-22 11:35:00,544.56,544.72,544.13,544.13,5085.0,544.56,544.72,544.13,544.13,5085.0
2021-06-22 11:40:00,544.05,544.13,543.77,543.96,5282.0,544.05,544.13,543.77,543.96,5282.0
2021-06-22 11:45:00,543.91,544.32,543.91,544.32,4316.0,543.91,544.32,543.91,544.32,4316.0
2021-06-22 11:50:00,544.29,544.29,543.79,543.87,6030.0,544.29,544.29,543.79,543.87,6030.0
2021-06-22 11:55:00,543.81,543.9,543.08,543.59,4452.0,543.81,543.9,543.08,543.59,4452.0
2021-06-22 12:00:00,543.74,544.18,543.62,543.87,6095.0,543.74,544.18,543.62,543.87,6095.0
2021-06-22 12:05:00,543.85,544.76,543.75,544.65,8524.0,543.85,544.76,543.75,544.65,8524.0
2021-06-22 12:10:00,544.71,544.9,544.49,544.9,1895.0,544.71,544.9,544.49,544.9,1895.0
2021-06-22 12:15:00,544.95,545.18,544.65,544.79,5685.0,544.95,545.18,544.65,544.79,5685.0
2021-06-22 12:20:00,544.79,545.03,544.7,544.73,14698.0,544.79,545.03,544.7,544.73,14698.0
2021-06-22 12:25:00,544.77,545.53,544.77,545.39,5422.0,544.77,545.53,544.77,545.39,5422.0
2021-06-22 12:30:00,545.28,545.29,545.09,545.28,2245.0,545.28,545.29,545.09,545.28,2245.0
2021-06-22 12:35:00,545.16,545.36,544.82,544.82,6900.0,545.16,545.36,544.82,544.82,6900.0
2021-06-22 12:40:00,544.64,544.77,543.95,544.02,4327.0,544.64,544.77,543.95,544.02,4327.0
2021-06-22 12:45:00,544.17,544.53,543.89,544.21,3086.0,544.17,544.53,543.89,544.21,3086.0
2021-06-22 12:50:00,544.08,544.83,543.96,544.64,4491.0,544.08,544.83,543.96,544.64,4491.0
2021-06-22 12:55:00,544.64,544.67,543.78,543.89,4540.0,544.64,544.67,543.78,543.89,4540.0
2021-06-22 13:00:00,543.69,543.98,543.25,543.61,2517.0,543.69,543.98,543.25,543.61,2517.0
2021-06-22 13:05:00,543.57,543.97,543.44,543.67,3266.0,543.57,543.97,543.44,543.67,3266.0
2021-06-22 13:10:00,543.69,543.9,543.36,543.36,2235.0,543.69,543.9,543.36,543.36,2235.0
2021-06-22 13:15:00,542.98,543.03,542.63,542.63,2386.0,542.98,543.03,542.63,542.63,2386.0
2021-06-22 13:20:00,542.71,542.8,542.32,542.67,2189.0,542.71,542.8,542.32,542.67,2189.0
2021-06-22 13:25:00,542.63,543.13,542.35,542.42,5070.0,542.63,543.13,542.35,542.42,5070.0
2021-06-22 13:30:00,542.56,542.8,542.15,542.69,6972.0,542.56,542.8,542.15,542.69,6972.0
2021-06-22 13:35:00,543.03,543.37,542.79,543.33,4571.0,543.03,543.37,542.79,543.33,4571.0
2021-06-22 13:40:00,543.12,543.21,542.57,542.67,5720.0,543.12,543.21,542.57,542.67,5720.0
2021-06-22 13:45:00,542.88,543.11,542.78,542.9,2236.0,542.88,543.11,542.78,542.9,2236.0
2021-06-22 13:50:00,543.01,543.64,543.01,543.48,1600.0,543.01,543.64,543.01,543.48,1600.0
2021-06-22 13:55:00,543.34,543.34,542.85,543.07,3230.0,543.34,543.34,542.85,543.07,3230.0
2021-06-22 14:00:00,543.0,543.63,542.78,543.63,2767.0,543.0,543.63,542.78,543.63,2767.0
2021-06-22 14:05:00,543.63,543.74,543.06,543.61,6301.0,543.63,543.74,543.06,543.61,6301.0
2021-06-22 14:10:00,543.71,543.79,543.43,543.47,4114.0,543.71,543.79,543.43,543.47,4114.0
2021-06-22 14:15:00,543.56,543.57,542.87,543.23,6205.0,543.56,543.57,542.87,543.23,6205.0
2021-06-22 14:20:00,543.12,543.14,542.79,542.88,7460.0,543.12,543.14,542.79,542.88,7460.0
2021-06-22 14:25:00,542.91,543.38,542.74,543.38,4839.0,542.91,543.38,542.74,543.38,4839.0
2021-06-22 14:30:00,543.38,543.54,542.85,543.26,5672.0,543.38,543.54,542.85,543.26,5672.0
2021-06-22 14:35:00,543.13,543.82,542.78,543.77,4870.0,543.13,543.82,542.78,543.77,4870.0
2021-06-22 14:40:00,543.67,544.23,543.58,544.23,3861.0,543.67,544.23,543.58,544.23,3861.0
2021-06-22 14:45:00,544.25,544.48,543.91,544.13,9181.0,544.25,544.48,543.91,544.13,9181.0
2021-06-22 14:50:00,544.26,544.63,543.96,544.42,7702.0,544.26,544.63,543.96,544.42,7702.0
2021-06-22 14:55:00,544.63,545.17,544.56,545.13,6209.0,544.63,545.17,544.56,545.13,6209.0
2021-06-22 15:00:00,545.15,545.27,544.8,544.96,7953.0,545.15,545.27,544.8,544.96,7953.0
2021-06-22 15:05:00,544.9,545.76,544.87,545.67,10497.0,544.9,545.76,544.87,545.67,10497.0
2021-06-22 15:10:00,545.82,547.0,545.74,546.12,10975.0,545.82,547.0,545.74,546.12,10975.0
2021-06-22 15:15:00,546.36,546.44,545.75,545.85,4198.0,546.36,546.44,545.75,545.85,4198.0
2021-06-22 15:20:00,545.78,546.19,545.68,546.19,5100.0,545.78,546.19,545.68,546.19,5100.0
2021-06-22 15:25:00,546.02,546.3,545.73,546.02,9340.0,546.02,546.3,545.73,546.02,9340.0
2021-06-22 15:30:00,546.06,546.35,545.94,546.35,11238.0,546.06,546.35,545.94,546.35,11238.0
2021-06-22 15:35:00,546.28,546.28,545.85,545.99,6638.0,546.28,546.28,545.85,545.99,6638.0
2021-06-22 15:40:00,546.19,546.37,545.67,546.08,13732.0,546.19,546.37,545.67,546.08,13732.0
2021-06-22 15:45:00,546.06,546.61,545.78,545.93,17120.0,546.06,546.61,545.78,545.93,17120.0
2021-06-22 15:50:00,545.8,546.39,545.59,546.36,34571.0,545.8,546.39,545.59,546.36,34571.0
2021-06-22 15:55:00,546.27,546.84,545.81,545.9,56330.0,546.27,546.84,545.81,545.9,56330.0
2021-06-23 09:30:00,545.0,547.42,544.14,547.42,42205.0,545.0,547.42,544.14,547.42,42205.0
2021-06-23 09:35:00,548.0,548.5,547.29,547.98,4838.0,548.0,548.5,547.29,547.98,4838.0
2021-06-23 09:40:00,547.67,548.02,546.18,547.42,7136.0,547.67,548.02,546.18,547.42,7136.0
2021-06-23 09:45:00,546.85,547.05,545.75,546.79,3003.0,546.85,547.05,545.75,546.79,3003.0
2021-06-23 09:50:00,546.6,547.35,546.03,546.03,15412.0,546.6,547.35,546.03,546.03,15412.0
2021-06-23 09:55:00,546.53,548.27,546.51,548.27,9337.0,546.53,548.27,546.51,548.27,9337.0
2021-06-23 10:00:00,548.14,548.56,546.75,546.78,3527.0,548.14,548.56,546.75,546.78,3527.0
2021-06-23 10:05:00,546.55,547.12,546.29,546.58,2279.0,546.55,547.12,546.29,546.58,2279.0
2021-06-23 10:10:00,546.04,546.34,545.84,545.95,14850.0,546.04,546.34,545.84,545.95,14850.0
2021-06-23 10:15:00,546.25,546.4,545.7,546.04,2593.0,546.25,546.4,545.7,546.04,2593.0
2021-06-23 10:20:00,546.32,546.41,545.13,545.66,6283.0,546.32,546.41,545.13,545.66,6283.0
2021-06-23 10:25:00,545.88,546.07,545.67,545.94,13186.0,545.88,546.07,545.67,545.94,13186.0
2021-06-23 10:30:00,545.37,546.12,545.0,545.96,7235.0,545.37,546.12,545.0,545.96,7235.0
2021-06-23 10:35:00,545.9,546.1,545.29,546.04,3536.0,545.9,546.1,545.29,546.04,3536.0
2021-06-23 10:40:00,546.1,546.34,545.87,546.06,6562.0,546.1,546.34,545.87,546.06,6562.0
2021-06-23 10:45:00,546.0,546.17,545.12,545.32,3480.0,546.0,546.17,545.12,545.32,3480.0
2021-06-23 10:50:00,545.43,546.0,545.2,545.91,6665.0,545.43,546.0,545.2,545.91,6665.0
2021-06-23 10:55:00,545.64,545.78,544.63,544.77,15051.0,545.64,545.78,544.63,544.77,15051.0
2021-06-23 11:00:00,545.13,545.2,542.73,543.05,12901.0,545.13,545.2,542.73,543.05,12901.0
2021-06-23 11:05:00,543.12,543.74,542.91,543.72,8706.0,543.12,543.74,542.91,543.72,8706.0
2021-06-23 11:10:00,543.85,545.34,543.85,545.34,4283.0,543.85,545.34,543.85,545.34,4283.0
2021-06-23 11:15:00,545.31,545.55,544.79,545.2,5883.0,545.31,545.55,544.79,545.2,5883.0
2021-06-23 11:20:00,545.2,545.59,545.0,545.17,1469.0,545.2,545.59,545.0,545.17,1469.0
2021-06-23 11:25:00,544.75,546.21,544.7,546.21,3891.0,544.75,546.21,544.7,546.21,3891.0
2021-06-23 11:30:00,545.54,545.79,545.16,545.44,2805.0,545.54,545.79,545.16,545.44,2805.0
2021-06-23 11:35:00,545.21,547.33,545.21,547.33,3264.0,545.21,547.33,545.21,547.33,3264.0
2021-06-23 11:40:00,547.27,547.48,546.99,547.1,2332.0,547.27,547.48,546.99,547.1,2332.0
2021-06-23 11:45:00,546.75,547.08,546.7,546.82,1211.0,546.75,547.08,546.7,546.82,1211.0
2021-06-23 11:50:00,546.95,547.3,546.95,547.28,1200.0,546.95,547.3,546.95,547.28,1200.0
2021-06-23 11:55:00,547.15,547.15,546.61,547.05,1465.0,547.15,547.15,546.61,547.05,1465.0
2021-06-23 12:00:00,546.86,547.09,546.46,546.48,1510.0,546.86,547.09,546.46,546.48,1510.0
2021-06-23 12:05:00,546.47,547.98,546.45,547.66,4544.0,546.47,547.98,546.45,547.66,4544.0
2021-06-23 12:10:00,547.49,547.49,546.88,547.21,2828.0,547.49,547.49,546.88,547.21,2828.0
2021-06-23 12:15:00,547.5,547.91,547.42,547.91,2500.0,547.5,547.91,547.42,547.91,2500.0
2021-06-23 12:20:00,548.0,548.13,547.68,547.68,2521.0,548.0,548.13,547.68,547.68,2521.0
2021-06-23 12:25:00,547.74,548.13,547.74,548.07,2060.0,547.74,548.13,547.74,548.07,2060.0
2021-06-23 12:30:00,547.86,547.9,547.2,547.21,2486.0,547.86,547.9,547.2,547.21,2486.0
2021-06-23 12:35:00,547.1,547.28,545.4,545.63,2750.0,547.1,547.28,545.4,545.63,2750.0
2021-06-23 12:40:00,545.62,547.35,545.62,547.35,1709.0,545.62,547.35,545.62,547.35,1709.0
2021-06-23 12:45:00,547.21,547.99,547.2,547.99,1950.0,547.21,547.99,547.2,547.99,1950.0
2021-06-23 12:50:00,548.14,548.18,547.73,547.73,2004.0,548.14,548.18,547.73,547.73,2004.0
2021-06-23 12:55:00,547.78,548.06,547.66,547.68,2900.0,547.78,548.06,547.66,547.68,2900.0
2021-06-23 13:00:00,547.63,547.91,547.16,547.91,4463.0,547.63,547.91,547.16,547.91,4463.0
2021-06-23 13:05:00,547.64,547.82,547.42,547.82,5503.0,547.64,547.82,547.42,547.82,5503.0
2021-06-23 13:10:00,548.07,548.3,547.66,547.83,3276.0,548.07,548.3,547.66,547.83,3276.0
2021-06-23 13:15:00,548.03,548.17,547.92,548.11,1307.0,548.03,548.17,547.92,548.11,1307.0
2021-06-23 13:20:00,548.0,548.87,548.0,548.8,3690.0,548.0,548.87,548.0,548.8,3690.0
2021-06-23 13:25:00,548.87,548.88,548.52,548.66,4578.0,548.87,548.88,548.52,548.66,4578.0
2021-06-23 13:30:00,548.47,548.9,548.47,548.73,1828.0,548.47,548.9,548.47,548.73,1828.0
2021-06-23 13:35:00,548.88,548.98,548.48,548.48,6462.0,548.88,548.98,548.48,548.48,6462.0
2021-06-23 13:40:00,548.37,548.64,548.13,548.14,1495.0,548.37,548.64,548.13,548.14,1495.0
2021-06-23 13:45:00,548.47,548.47,548.11,548.11,2963.0,548.47,548.47,548.11,548.11,2963.0
2021-06-23 13:50:00,548.3,548.52,547.97,548.37,2620.0,548.3,548.52,547.97,548.37,2620.0
2021-06-23 13:55:00,548.58,548.7,548.46,548.54,1581.0,548.58,548.7,548.46,548.54,1581.0
2021-06-23 14:00:00,548.58,548.6,548.19,548.19,3729.0,548.58,548.6,548.19,548.19,3729.0
2021-06-23 14:05:00,548.41,548.66,548.29,548.36,3258.0,548.41,548.66,548.29,548.36,3258.0
2021-06-23 14:10:00,548.32,548.68,548.27,548.41,2893.0,548.32,548.68,548.27,548.41,2893.0
2021-06-23 14:15:00,548.27,548.34,547.68,548.08,4751.0,548.27,548.34,547.68,548.08,4751.0
2021-06-23 14:20:00,548.17,548.41,547.95,547.98,2565.0,548.17,548.41,547.95,547.98,2565.0
2021-06-23 14:25:00,548.13,548.66,548.06,548.52,3605.0,548.13,548.66,548.06,548.52,3605.0
2021-06-23 14:30:00,548.61,548.8,548.39,548.77,4512.0,548.61,548.8,548.39,548.77,4512.0
2021-06-23 14:35:00,548.68,549.38,548.67,549.38,9957.0,548.68,549.38,548.67,549.38,9957.0
2021-06-23 14:40:00,549.31,549.42,549.13,549.23,3207.0,549.31,549.42,549.13,549.23,3207.0
2021-06-23 14:45:00,549.23,549.73,549.21,549.65,5573.0,549.23,549.73,549.21,549.65,5573.0
2021-06-23 14:50:00,549.65,549.84,549.48,549.77,4677.0,549.65,549.84,549.48,549.77,4677.0
2021-06-23 14:55:00,549.64,549.85,549.53,549.8,4839.0,549.64,549.85,549.53,549.8,4839.0
2021-06-23 15:00:00,549.88,550.33,549.83,550.33,10957.0,549.88,550.33,549.83,550.33,10957.0
2021-06-23 15:05:00,550.33,550.45,549.83,550.04,6637.0,550.33,550.45,549.83,550.04,6637.0
2021-06-23 15:10:00,550.17,550.35,549.96,550.15,2400.0,550.17,550.35,549.96,550.15,2400.0
2021-06-23 15:15:00,550.06,550.24,549.72,550.15,6220.0,550.06,550.24,549.72,550.15,6220.0
2021-06-23 15:20:00,550.25,550.36,550.0,550.22,4084.0,550.25,550.36,550.0,550.22,4084.0
2021-06-23 15:25:00,550.12,550.55,549.97,550.42,7422.0,550.12,550.55,549.97,550.42,7422.0
2021-06-23 15:30:00,550.55,550.62,550.27,550.55,7184.0,550.55,550.62,550.27,550.55,7184.0
2021-06-23 15:35:00,550.55,550.81,550.3,550.48,9276.0,550.55,550.81,550.3,550.48,9276.0
2021-06-23 15:40:00,550.48,550.84,550.39,550.82,6559.0,550.48,550.84,550.39,550.82,6559.0
2021-06-23 15:45:00,550.83,551.0,550.14,550.14,14600.0,550.83,551.0,550.14,550.14,14600.0
2021-06-23 15:50:00,550.12,550.4,549.77,550.23,15479.0,550.12,550.4,549.77,550.23,15479.0
2021-06-23 15:55:00,550.35,550.5,550.06,550.3,24620.0,550.35,550.5,550.06,550.3,24620.0
2021-06-24 09:30:00,552.0,556.0,552.0,554.47,43775.0,552.0,556.0,552.0,554.47,43775.0
2021-06-24 09:35:00,554.47,555.29,554.11,554.87,4725.0,554.47,555.29,554.11,554.87,4725.0
2021-06-24 09:40:00,555.37,556.66,554.63,555.0,15512.0,555.37,556.66,554.63,555.0,15512.0
2021-06-24 09:45:00,554.68,554.75,553.62,554.11,3380.0,554.68,554.75,553.62,554.11,3380.0
2021-06-24 09:50:00,554.16,554.85,554.07,554.3,12286.0,554.16,554.85,554.07,554.3,12286.0
2021-06-24 09:55:00,554.13,555.73,553.49,555.55,11308.0,554.13,555.73,553.49,555.55,11308.0
2021-06-24 10:00:00,556.0,556.66,555.55,555.72,6334.0,556.0,556.66,555.55,555.72,6334.0
2021-06-24 10:05:00,556.41,557.42,556.09,557.42,6089.0,556.41,557.42,556.09,557.42,6089.0
2021-06-24 10:10:00,557.36,558.26,556.66,556.71,5805.0,557.36,558.26,556.66,556.71,5805.0
2021-06-24 10:15:00,556.68,556.68,556.09,556.09,3740.0,556.68,556.68,556.09,556.09,3740.0
2021-06-24 10:20:00,555.98,556.67,555.98,556.48,1400.0,555.98,556.67,555.98,556.48,1400.0
2021-06-24 10:25:00,556.16,557.26,556.16,557.25,1816.0,556.16,557.26,556.16,557.25,1816.0
2021-06-24 10:30:00,557.28,558.5,557.05,558.46,6029.0,557.28,558.5,557.05,558.46,6029.0
2021-06-24 10:35:00,557.94,558.18,557.78,558.18,4001.0,557.94,558.18,557.78,558.18,4001.0
2021-06-24 10:40:00,558.05,558.05,557.24,557.67,5010.0,558.05,558.05,557.24,557.67,5010.0
2021-06-24 10:45:00,557.86,557.93,556.91,556.99,5354.0,557.86,557.93,556.91,556.99,5354.0
2021-06-24 10:50:00,556.78,557.43,556.78,557.13,5608.0,556.78,557.43,556.78,557.13,5608.0
2021-06-24 10:55:00,557.58,558.12,557.12,557.29,3900.0,557.58,558.12,557.12,557.29,3900.0
2021-06-24 11:00:00,557.05,557.74,556.77,557.74,3970.0,557.05,557.74,556.77,557.74,3970.0
2021-06-24 11:05:00,557.56,557.75,556.78,557.11,6500.0,557.56,557.75,556.78,557.11,6500.0
2021-06-24 11:10:00,556.87,556.88,556.04,556.54,9236.0,556.87,556.88,556.04,556.54,9236.0
2021-06-24 11:15:00,556.46,556.79,556.02,556.3,8510.0,556.46,556.79,556.02,556.3,8510.0
2021-06-24 11:20:00,556.19,556.19,554.71,555.22,11700.0,556.19,556.19,554.71,555.22,11700.0
2021-06-24 11:25:00,555.37,556.48,555.37,556.37,13340.0,555.37,556.48,555.37,556.37,13340.0
2021-06-24 11:30:00,556.48,557.89,556.13,556.16,10217.0,556.48,557.89,556.13,556.16,10217.0
2021-06-24 11:35:00,556.58,557.99,556.58,557.13,11702.0,556.58,557.99,556.58,557.13,11702.0
2021-06-24 11:40:00,556.74,558.0,556.74,557.23,7166.0,556.74,558.0,556.74,557.23,7166.0
2021-06-24 11:45:00,556.98,556.98,556.38,556.6,2125.0,556.98,556.98,556.38,556.6,2125.0
2021-06-24 11:50:00,556.6,556.96,556.26,556.26,3501.0,556.6,556.96,556.26,556.26,3501.0
2021-06-24 11:55:00,556.33,557.04,556.27,557.04,5275.0,556.33,557.04,556.27,557.04,5275.0
2021-06-24 12:00:00,557.13,557.13,556.93,557.12,1742.0,557.13,557.13,556.93,557.12,1742.0
2021-06-24 12:05:00,557.17,557.95,556.94,557.69,5136.0,557.17,557.95,556.94,557.69,5136.0
2021-06-24 12:10:00,557.73,558.75,557.67,558.75,5253.0,557.73,558.75,557.67,558.75,5253.0
2021-06-24 12:15:00,558.54,558.65,558.03,558.04,2331.0,558.54,558.65,558.03,558.04,2331.0
2021-06-24 12:20:00,557.95,558.12,557.63,557.7,3329.0,557.95,558.12,557.63,557.7,3329.0
2021-06-24 12:25:00,557.5,558.16,557.5,557.85,4050.0,557.5,558.16,557.5,557.85,4050.0
2021-06-24 12:30:00,557.71,557.93,557.36,557.36,3623.0,557.71,557.93,557.36,557.36,3623.0
2021-06-24 12:35:00,557.22,558.02,557.22,557.83,3243.0,557.22,558.02,557.22,557.83,3243.0
2021-06-24 12:40:00,557.94,557.94,557.57,557.71,4233.0,557.94,557.94,557.57,557.71,4233.0
2021-06-24 12:45:00,557.74,557.79,556.03,556.03,4738.0,557.74,557.79,556.03,556.03,4738.0
2021-06-24 12:50:00,555.8,555.97,554.65,554.91,12789.0,555.8,555.97,554.65,554.91,12789.0
2021-06-24 12:55:00,554.79,554.88,554.11,554.4,6748.0,554.79,554.88,554.11,554.4,6748.0
2021-06-24 13:00:00,554.32,554.96,554.16,554.62,3171.0,554.32,554.96,554.16,554.62,3171.0
2021-06-24 13:05:00,554.53,554.64,553.53,553.53,5994.0,554.53,554.64,553.53,553.53,5994.0
2021-06-24 13:10:00,553.3,554.48,553.3,554.07,5112.0,553.3,554.48,553.3,554.07,5112.0
2021-06-24 13:15:00,554.09,554.73,553.65,553.68,5797.0,554.09,554.73,553.65,553.68,5797.0
2021-06-24 13:20:00,553.66,554.72,553.38,554.59,4039.0,553.66,554.72,553.38,554.59,4039.0
2021-06-24 13:25:00,554.6,555.2,554.43,554.87,4300.0,554.6,555.2,554.43,554.87,4300.0
2021-06-24 13:30:00,554.82,554.82,553.98,554.21,17936.0,554.82,554.82,553.98,554.21,17936.0
2021-06-24 13:35:00,554.18,554.19,553.59,553.6,3365.0,554.18,554.19,553.59,553.6,3365.0
2021-06-24 13:40:00,553.44,553.74,552.4,552.4,4620.0,553.44,553.74,552.4,552.4,4620.0
2021-06-24 13:45:00,552.5,552.65,551.35,551.35,3575.0,552.5,552.65,551.35,551.35,3575.0
2021-06-24 13:50:00,551.59,551.86,550.81,551.86,3373.0,551.59,551.86,550.81,551.86,3373.0
2021-06-24 13:55:00,551.7,551.96,551.7,551.72,3456.0,551.7,551.96,551.7,551.72,3456.0
2021-06-24 14:00:00,551.59,552.72,551.56,552.72,10726.0,551.59,552.72,551.56,552.72,10726.0
2021-06-24 14:05:00,552.92,552.92,552.25,552.56,4453.0,552.92,552.92,552.25,552.56,4453.0
2021-06-24 14:10:00,552.59,553.35,552.44,553.18,3252.0,552.59,553.35,552.44,553.18,3252.0
2021-06-24 14:15:00,553.12,553.46,552.78,553.08,4779.0,553.12,553.46,552.78,553.08,4779.0
2021-06-24 14:20:00,552.94,553.66,552.94,553.19,11430.0,552.94,553.66,552.94,553.19,11430.0
2021-06-24 14:25:00,553.34,553.35,552.91,553.17,3825.0,553.34,553.35,552.91,553.17,3825.0
2021-06-24 14:30:00,552.93,553.11,552.49,552.86,1819.0,552.93,553.11,552.49,552.86,1819.0
2021-06-24 14:35:00,552.88,553.2,552.81,552.86,2156.0,552.88,553.2,552.81,552.86,2156.0
2021-06-24 14:40:00,553.01,553.25,552.75,552.99,27691.0,553.01,553.25,552.75,552.99,27691.0
2021-06-24 14:45:00,552.83,552.95,552.45,552.47,2996.0,552.83,552.95,552.45,552.47,2996.0
2021-06-24 14:50:00,552.59,553.51,552.5,553.4,18998.0,552.59,553.51,552.5,553.4,18998.0
2021-06-24 14:55:00,553.59,553.59,553.07,553.57,2567.0,553.59,553.59,553.07,553.57,2567.0
2021-06-24 15:00:00,553.54,553.54,553.07,553.08,1991.0,553.54,553.54,553.07,553.08,1991.0
2021-06-24 15:05:00,553.02,553.67,553.02,553.6,3096.0,553.02,553.67,553.02,553.6,3096.0
2021-06-24 15:10:00,553.67,553.9,553.42,553.89,4377.0,553.67,553.9,553.42,553.89,4377.0
2021-06-24 15:15:00,553.93,553.93,552.99,553.27,2338.0,553.93,553.93,552.99,553.27,2338.0
2021-06-24 15:20:00,552.95,553.34,552.61,552.98,5208.0,552.95,553.34,552.61,552.98,5208.0
2021-06-24 15:25:00,553.18,553.49,552.68,552.81,3592.0,553.18,553.49,552.68,552.81,3592.0
2021-06-24 15:30:00,552.81,552.81,552.14,552.14,4142.0,552.81,552.81,552.14,552.14,4142.0
2021-06-24 15:35:00,552.11,552.44,552.0,552.38,3832.0,552.11,552.44,552.0,552.38,3832.0
2021-06-24 15:40:00,552.28,552.6,552.05,552.6,7778.0,552.28,552.6,552.05,552.6,7778.0
2021-06-24 15:45:00,552.54,552.55,552.0,552.0,5082.0,552.54,552.55,552.0,552.0,5082.0
2021-06-24 15:50:00,552.03,552.59,551.93,552.44,13181.0,552.03,552.59,551.93,552.44,13181.0
2021-06-24 15:55:00,552.58,552.76,551.94,552.07,24125.0,552.58,552.76,551.94,552.07,24125.0
2021-06-25 09:30:00,555.26,555.26,551.17,551.8,38812.0,555.26,555.26,551.17,551.8,38812.0
2021-06-25 09:35:00,551.42,551.45,549.11,550.01,21711.0,551.42,551.45,549.11,550.01,21711.0
2021-06-25 09:40:00,550.0,551.71,549.17,551.23,30908.0,550.0,551.71,549.17,551.23,30908.0
2021-06-25 09:45:00,550.98,550.98,549.23,549.31,10323.0,550.98,550.98,549.23,549.31,10323.0
2021-06-25 09:50:00,549.19,549.43,546.5,547.46,11083.0,549.19,549.43,546.5,547.46,11083.0
2021-06-25 09:55:00,546.99,547.53,545.03,546.16,19267.0,546.99,547.53,545.03,546.16,19267.0
2021-06-25 10:00:00,546.11,546.11,543.94,545.19,17439.0,546.11,546.11,543.94,545.19,17439.0
2021-06-25 10:05:00,545.2,545.66,543.24,544.23,10315.0,545.2,545.66,543.24,544.23,10315.0
2021-06-25 10:10:00,544.45,544.64,541.99,543.34,10586.0,544.45,544.64,541.99,543.34,10586.0
2021-06-25 10:15:00,543.32,544.74,543.28,544.74,6595.0,543.32,544.74,543.28,544.74,6595.0
2021-06-25 10:20:00,544.57,544.87,544.01,544.39,6810.0,544.57,544.87,544.01,544.39,6810.0
2021-06-25 10:25:00,544.6,546.8,544.39,546.8,6230.0,544.6,546.8,544.39,546.8,6230.0
2021-06-25 10:30:00,546.85,547.67,546.62,547.42,9120.0,546.85,547.67,546.62,547.42,9120.0
2021-06-25 10:35:00,547.42,547.42,546.03,546.03,8817.0,547.42,547.42,546.03,546.03,8817.0
2021-06-25 10:40:00,545.97,546.72,545.95,546.72,6006.0,545.97,546.72,545.95,546.72,6006.0
2021-06-25 10:45:00,546.34,546.44,545.02,545.33,7880.0,546.34,546.44,545.02,545.33,7880.0
2021-06-25 10:50:00,545.18,545.51,544.71,545.03,9966.0,545.18,545.51,544.71,545.03,9966.0
2021-06-25 10:55:00,545.25,545.28,543.59,544.0,7424.0,545.25,545.28,543.59,544.0,7424.0
2021-06-25 11:00:00,543.74,545.12,543.63,544.74,12218.0,543.74,545.12,543.63,544.74,12218.0
2021-06-25 11:05:00,545.15,545.53,544.04,545.53,4341.0,545.15,545.53,544.04,545.53,4341.0
2021-06-25 11:10:00,545.48,546.94,545.48,546.94,4679.0,545.48,546.94,545.48,546.94,4679.0
2021-06-25 11:15:00,546.95,547.08,545.86,546.25,4341.0,546.95,547.08,545.86,546.25,4341.0
2021-06-25 11:20:00,546.43,547.63,546.43,546.79,3858.0,546.43,547.63,546.43,546.79,3858.0
2021-06-25 11:25:00,546.87,547.17,546.77,546.81,2880.0,546.87,547.17,546.77,546.81,2880.0
2021-06-25 11:30:00,546.98,546.98,546.52,546.52,6600.0,546.98,546.98,546.52,546.52,6600.0
2021-06-25 11:35:00,546.58,547.07,546.28,547.07,3603.0,546.58,547.07,546.28,547.07,3603.0
2021-06-25 11:40:00,546.73,547.02,546.22,546.22,2623.0,546.73,547.02,546.22,546.22,2623.0
2021-06-25 11:45:00,546.3,546.3,545.62,545.7,2305.0,546.3,546.3,545.62,545.7,2305.0
2021-06-25 11:50:00,545.9,546.52,545.9,546.47,1975.0,545.9,546.52,545.9,546.47,1975.0
2021-06-25 11:55:00,546.72,546.94,546.5,546.71,2233.0,546.72,546.94,546.5,546.71,2233.0
2021-06-25 12:00:00,546.48,546.53,546.21,546.21,1982.0,546.48,546.53,546.21,546.21,1982.0
2021-06-25 12:05:00,546.3,546.62,546.24,546.24,2088.0,546.3,546.62,546.24,546.24,2088.0
2021-06-25 12:10:00,546.21,546.48,545.54,545.83,6148.0,546.21,546.48,545.54,545.83,6148.0
2021-06-25 12:15:00,545.88,546.07,545.64,545.64,2231.0,545.88,546.07,545.64,545.64,2231.0
2021-06-25 12:20:00,545.8,545.96,545.04,545.25,5359.0,545.8,545.96,545.04,545.25,5359.0
2021-06-25 12:25:00,545.35,545.35,544.65,544.88,2442.0,545.35,545.35,544.65,544.88,2442.0
2021-06-25 12:30:00,545.13,545.5,545.0,545.48,2970.0,545.13,545.5,545.0,545.48,2970.0
2021-06-25 12:35:00,545.49,545.85,545.26,545.43,2539.0,545.49,545.85,545.26,545.43,2539.0
2021-06-25 12:40:00,545.39,545.58,545.28,545.43,2014.0,545.39,545.58,545.28,545.43,2014.0
2021-06-25 12:45:00,545.45,545.45,544.89,544.97,2657.0,545.45,545.45,544.89,544.97,2657.0
2021-06-25 12:50:00,544.73,545.5,544.72,545.26,2873.0,544.73,545.5,544.72,545.26,2873.0
2021-06-25 12:55:00,545.4,545.91,545.36,545.79,3750.0,545.4,545.91,545.36,545.79,3750.0
2021-06-25 13:00:00,545.82,545.85,545.44,545.76,2848.0,545.82,545.85,545.44,545.76,2848.0
2021-06-25 13:05:00,545.78,545.89,545.14,545.14,2790.0,545.78,545.89,545.14,545.14,2790.0
2021-06-25 13:10:00,545.11,545.26,544.74,545.1,1787.0,545.11,545.26,544.74,545.1,1787.0
2021-06-25 13:15:00,545.1,546.14,545.1,546.09,1563.0,545.1,546.14,545.1,546.09,1563.0
2021-06-25 13:20:00,546.2,546.34,545.42,545.92,5130.0,546.2,546.34,545.42,545.92,5130.0
2021-06-25 13:25:00,545.98,546.12,545.95,545.96,1300.0,545.98,546.12,545.95,545.96,1300.0
2021-06-25 13:30:00,545.96,546.04,545.76,545.95,1313.0,545.96,546.04,545.76,545.95,1313.0
2021-06-25 13:35:00,545.76,545.76,545.27,545.42,2029.0,545.76,545.76,545.27,545.42,2029.0
2021-06-25 13:40:00,545.23,545.61,545.22,545.23,2578.0,545.23,545.61,545.22,545.23,2578.0
2021-06-25 13:45:00,545.59,545.71,545.14,545.61,2378.0,545.59,545.71,545.14,545.61,2378.0
2021-06-25 13:50:00,545.6,545.98,545.6,545.98,900.0,545.6,545.98,545.6,545.98,900.0
2021-06-25 13:55:00,545.76,546.1,545.59,545.74,2297.0,545.76,546.1,545.59,545.74,2297.0
2021-06-25 14:00:00,545.73,545.74,545.1,545.61,5122.0,545.73,545.74,545.1,545.61,5122.0
2021-06-25 14:05:00,545.61,546.38,545.61,545.97,3228.0,545.61,546.38,545.61,545.97,3228.0
2021-06-25 14:10:00,545.99,546.24,545.62,545.76,2682.0,545.99,546.24,545.62,545.76,2682.0
2021-06-25 14:15:00,545.76,546.2,545.67,546.01,1601.0,545.76,546.2,545.67,546.01,1601.0
2021-06-25 14:20:00,546.32,546.47,545.82,545.92,2312.0,546.32,546.47,545.82,545.92,2312.0
2021-06-25 14:25:00,546.07,546.08,545.15,545.15,2538.0,546.07,546.08,545.15,545.15,2538.0
2021-06-25 14:30:00,545.42,545.42,544.75,545.03,8189.0,545.42,545.42,544.75,545.03,8189.0
2021-06-25 14:35:00,544.99,545.46,544.98,545.46,3669.0,544.99,545.46,544.98,545.46,3669.0
2021-06-25 14:40:00,545.37,545.4,544.73,545.34,5878.0,545.37,545.4,544.73,545.34,5878.0
2021-06-25 14:45:00,545.25,545.35,544.7,544.98,7099.0,545.25,545.35,544.7,544.98,7099.0
2021-06-25 14:50:00,545.19,546.28,545.16,546.25,7114.0,545.19,546.28,545.16,546.25,7114.0
2021-06-25 14:55:00,546.11,546.66,545.91,546.66,3483.0,546.11,546.66,545.91,546.66,3483.0
2021-06-25 15:00:00,546.44,547.05,546.44,546.73,5744.0,546.44,547.05,546.44,546.73,5744.0
2021-06-25 15:05:00,546.89,547.15,546.44,546.44,2471.0,546.89,547.15,546.44,546.44,2471.0
2021-06-25 15:10:00,546.37,546.86,546.27,546.8,6498.0,546.37,546.86,546.27,546.8,6498.0
2021-06-25 15:15:00,546.66,546.83,546.66,546.73,4297.0,546.66,546.83,546.66,546.73,4297.0
2021-06-25 15:20:00,546.81,547.48,546.24,547.48,7035.0,546.81,547.48,546.24,547.48,7035.0
2021-06-25 15:25:00,547.31,547.63,546.95,547.42,3548.0,547.31,547.63,546.95,547.42,3548.0
2021-06-25 15:30:00,547.48,547.48,547.06,547.21,7687.0,547.48,547.48,547.06,547.21,7687.0
2021-06-25 15:35:00,547.27,547.65,547.27,547.29,6713.0,547.27,547.65,547.27,547.29,6713.0
2021-06-25 15:40:00,547.29,547.63,546.59,546.59,5274.0,547.29,547.63,546.59,546.59,5274.0
2021-06-25 15:45:00,546.67,546.99,546.58,546.94,7590.0,546.67,546.99,546.58,546.94,7590.0
2021-06-25 15:50:00,546.86,547.76,546.1,547.51,32311.0,546.86,547.76,546.1,547.51,32311.0
2021-06-25 15:55:00,547.44,547.53,544.55,544.99,128348.0,547.44,547.53,544.55,544.99,128348.0
2021-06-28 09:30:00,548.0,551.18,546.81,549.76,37155.0,548.0,551.18,546.81,549.76,37155.0
2021-06-28 09:35:00,548.82,552.38,548.81,551.74,14162.0,548.82,552.38,548.81,551.74,14162.0
2021-06-28 09:40:00,552.37,552.37,550.32,552.36,9350.0,552.37,552.37,550.32,552.36,9350.0
2021-06-28 09:45:00,552.0,552.33,550.44,550.99,6179.0,552.0,552.33,550.44,550.99,6179.0
2021-06-28 09:50:00,551.24,551.35,548.61,549.81,8618.0,551.24,551.35,548.61,549.81,8618.0
2021-06-28 09:55:00,549.85,549.85,547.09,547.77,5344.0,549.85,549.85,547.09,547.77,5344.0
2021-06-28 10:00:00,547.28,548.58,546.75,548.32,8688.0,547.28,548.58,546.75,548.32,8688.0
2021-06-28 10:05:00,548.39,550.04,548.39,549.58,8300.0,548.39,550.04,548.39,549.58,8300.0
2021-06-28 10:10:00,549.59,551.0,549.26,550.29,8426.0,549.59,551.0,549.26,550.29,8426.0
2021-06-28 10:15:00,550.62,550.8,549.35,549.35,1924.0,550.62,550.8,549.35,549.35,1924.0
2021-06-28 10:20:00,549.88,550.08,549.42,549.76,850.0,549.88,550.08,549.42,549.76,850.0
2021-06-28 10:25:00,549.64,549.76,548.75,548.88,1262.0,549.64,549.76,548.75,548.88,1262.0
2021-06-28 10:30:00,548.89,549.24,548.02,549.0,7349.0,548.89,549.24,548.02,549.0,7349.0
2021-06-28 10:35:00,549.47,549.66,548.83,549.66,2301.0,549.47,549.66,548.83,549.66,2301.0
2021-06-28 10:40:00,549.71,549.85,548.69,549.07,5252.0,549.71,549.85,548.69,549.07,5252.0
2021-06-28 10:45:00,549.02,549.18,548.58,548.58,5626.0,549.02,549.18,548.58,548.58,5626.0
2021-06-28 10:50:00,548.46,548.84,548.14,548.84,3305.0,548.46,548.84,548.14,548.84,3305.0
2021-06-28 10:55:00,548.54,548.54,547.19,547.73,3525.0,548.54,548.54,547.19,547.73,3525.0
2021-06-28 11:00:00,547.93,548.78,547.23,547.24,4017.0,547.93,548.78,547.23,547.24,4017.0
2021-06-28 11:05:00,547.25,548.63,547.14,548.49,4170.0,547.25,548.63,547.14,548.49,4170.0
2021-06-28 11:10:00,548.53,549.23,548.12,549.23,3439.0,548.53,549.23,548.12,549.23,3439.0
2021-06-28 11:15:00,549.26,550.07,549.26,550.07,2140.0,549.26,550.07,549.26,550.07,2140.0
2021-06-28 11:20:00,549.93,550.52,549.81,550.44,2242.0,549.93,550.52,549.81,550.44,2242.0
2021-06-28 11:25:00,550.34,551.1,550.06,550.87,5986.0,550.34,551.1,550.06,550.87,5986.0
2021-06-28 11:30:00,551.0,551.0,550.03,550.28,9738.0,551.0,551.0,550.03,550.28,9738.0
2021-06-28 11:35:00,550.49,550.54,549.94,550.52,2502.0,550.49,550.54,549.94,550.52,2502.0
2021-06-28 11:40:00,550.36,551.35,550.17,551.35,1075.0,550.36,551.35,550.17,551.35,1075.0
2021-06-28 11:45:00,551.02,551.3,551.01,551.23,2532.0,551.02,551.3,551.01,551.23,2532.0
2021-06-28 11:50:00,551.16,551.5,550.98,551.42,2673.0,551.16,551.5,550.98,551.42,2673.0
2021-06-28 11:55:00,551.43,551.59,550.5,550.52,2960.0,551.43,551.59,550.5,550.52,2960.0
2021-06-28 12:00:00,550.47,550.47,549.91,550.08,2773.0,550.47,550.47,549.91,550.08,2773.0
2021-06-28 12:05:00,550.24,550.81,550.18,550.46,1417.0,550.24,550.81,550.18,550.46,1417.0
2021-06-28 12:10:00,550.28,550.52,550.28,550.31,579.0,550.28,550.52,550.28,550.31,579.0
2021-06-28 12:15:00,550.22,550.6,549.8,550.6,2083.0,550.22,550.6,549.8,550.6,2083.0
2021-06-28 12:20:00,550.77,551.66,550.47,551.66,2098.0,550.77,551.66,550.47,551.66,2098.0
2021-06-28 12:25:00,551.47,551.73,551.22,551.22,1908.0,551.47,551.73,551.22,551.22,1908.0
2021-06-28 12:30:00,551.22,551.65,551.19,551.54,2454.0,551.22,551.65,551.19,551.54,2454.0
2021-06-28 12:35:00,551.51,552.18,551.46,551.57,3202.0,551.51,552.18,551.46,551.57,3202.0
2021-06-28 12:40:00,551.39,551.67,551.28,551.41,2014.0,551.39,551.67,551.28,551.41,2014.0
2021-06-28 12:45:00,551.39,551.39,550.53,551.18,13680.0,551.39,551.39,550.53,551.18,13680.0
2021-06-28 12:50:00,551.11,551.54,551.06,551.54,8769.0,551.11,551.54,551.06,551.54,8769.0
2021-06-28 12:55:00,551.57,551.6,551.28,551.51,26081.0,551.57,551.6,551.28,551.51,26081.0
2021-06-28 13:00:00,551.43,551.75,551.01,551.63,7375.0,551.43,551.75,551.01,551.63,7375.0
2021-06-28 13:05:00,551.69,551.69,550.7,550.83,1524.0,551.69,551.69,550.7,550.83,1524.0
2021-06-28 13:10:00,550.74,550.89,550.41,550.53,3506.0,550.74,550.89,550.41,550.53,3506.0
2021-06-28 13:15:00,550.42,550.52,550.16,550.16,1274.0,550.42,550.52,550.16,550.16,1274.0
2021-06-28 13:20:00,550.33,550.78,550.33,550.52,730.0,550.33,550.78,550.33,550.52,730.0
2021-06-28 13:25:00,550.49,550.49,549.62,549.67,1294.0,550.49,550.49,549.62,549.67,1294.0
2021-06-28 13:30:00,549.63,550.2,549.52,549.67,1100.0,549.63,550.2,549.52,549.67,1100.0
2021-06-28 13:35:00,549.81,550.08,549.54,550.08,1210.0,549.81,550.08,549.54,550.08,1210.0
2021-06-28 13:40:00,549.92,550.14,549.84,550.07,685.0,549.92,550.14,549.84,550.07,685.0
2021-06-28 13:45:00,550.54,550.56,549.67,549.67,1050.0,550.54,550.56,549.67,549.67,1050.0
2021-06-28 13:50:00,549.46,549.46,549.09,549.17,2527.0,549.46,549.46,549.09,549.17,2527.0
2021-06-28 13:55:00,548.75,548.98,548.63,548.82,1782.0,548.75,548.98,548.63,548.82,1782.0
2021-06-28 14:00:00,548.9,549.21,548.53,549.21,1300.0,548.9,549.21,548.53,549.21,1300.0
2021-06-28 14:05:00,549.48,549.48,549.12,549.12,1302.0,549.48,549.48,549.12,549.12,1302.0
2021-06-28 14:10:00,549.22,549.6,549.18,549.31,1208.0,549.22,549.6,549.18,549.31,1208.0
2021-06-28 14:15:00,549.68,550.0,549.58,549.58,2540.0,549.68,550.0,549.58,549.58,2540.0
2021-06-28 14:20:00,549.56,549.64,549.23,549.44,802.0,549.56,549.64,549.23,549.44,802.0
2021-06-28 14:25:00,549.3,549.41,549.18,549.3,2400.0,549.3,549.41,549.18,549.3,2400.0
2021-06-28 14:30:00,549.38,549.89,549.33,549.82,2128.0,549.38,549.89,549.33,549.82,2128.0
2021-06-28 14:35:00,549.97,550.31,549.97,550.31,958.0,549.97,550.31,549.97,550.31,958.0
2021-06-28 14:40:00,550.39,550.7,550.28,550.62,1737.0,550.39,550.7,550.28,550.62,1737.0
2021-06-28 14:45:00,550.72,550.87,550.23,550.32,1719.0,550.72,550.87,550.23,550.32,1719.0
2021-06-28 14:50:00,550.53,550.96,550.53,550.77,1500.0,550.53,550.96,550.53,550.77,1500.0
2021-06-28 14:55:00,550.7,550.75,550.26,550.65,3538.0,550.7,550.75,550.26,550.65,3538.0
2021-06-28 15:00:00,550.64,550.68,550.35,550.56,2127.0,550.64,550.68,550.35,550.56,2127.0
2021-06-28 15:05:00,550.35,550.69,550.0,550.2,2992.0,550.35,550.69,550.0,550.2,2992.0
2021-06-28 15:10:00,550.2,550.49,549.58,549.92,2739.0,550.2,550.49,549.58,549.92,2739.0
2021-06-28 15:15:00,550.0,550.49,549.83,550.49,2305.0,550.0,550.49,549.83,550.49,2305.0
2021-06-28 15:20:00,550.25,550.53,550.22,550.39,3202.0,550.25,550.53,550.22,550.39,3202.0
2021-06-28 15:25:00,550.5,550.64,549.97,550.33,4072.0,550.5,550.64,549.97,550.33,4072.0
2021-06-28 15:30:00,550.37,551.25,550.32,551.25,3960.0,550.37,551.25,550.32,551.25,3960.0
2021-06-28 15:35:00,551.28,551.51,550.8,551.51,5327.0,551.28,551.51,550.8,551.51,5327.0
2021-06-28 15:40:00,551.49,551.5,550.63,551.13,5807.0,551.49,551.5,550.63,551.13,5807.0
2021-06-28 15:45:00,550.96,551.14,550.6,550.82,6877.0,550.96,551.14,550.6,550.82,6877.0
2021-06-28 15:50:00,551.18,551.84,551.12,551.84,13010.0,551.18,551.84,551.12,551.84,13010.0
2021-06-28 15:55:00,551.66,552.71,551.55,552.56,43554.0,551.66,552.71,551.55,552.56,43554.0
2021-06-29 09:30:00,555.24,555.49,552.53,555.49,36135.0,555.24,555.49,552.53,555.49,36135.0
2021-06-29 09:35:00,555.4,556.81,554.7,555.7,19806.0,555.4,556.81,554.7,555.7,19806.0
2021-06-29 09:40:00,555.67,558.0,555.67,557.29,8113.0,555.67,558.0,555.67,557.29,8113.0
2021-06-29 09:45:00,557.87,560.0,557.87,558.89,16343.0,557.87,560.0,557.87,558.89,16343.0
2021-06-29 09:50:00,558.87,559.24,558.02,559.08,3455.0,558.87,559.24,558.02,559.08,3455.0
2021-06-29 09:55:00,559.32,560.0,558.8,558.8,2719.0,559.32,560.0,558.8,558.8,2719.0
2021-06-29 10:00:00,559.15,560.0,557.79,558.52,6574.0,559.15,560.0,557.79,558.52,6574.0
2021-06-29 10:05:00,558.8,558.85,557.41,557.57,5116.0,558.8,558.85,557.41,557.57,5116.0
2021-06-29 10:10:00,557.59,558.33,556.69,557.6,11922.0,557.59,558.33,556.69,557.6,11922.0
2021-06-29 10:15:00,557.87,557.87,555.4,556.01,11753.0,557.87,557.87,555.4,556.01,11753.0
2021-06-29 10:20:00,556.0,556.22,555.12,555.27,5310.0,556.0,556.22,555.12,555.27,5310.0
2021-06-29 10:25:00,555.65,556.17,554.88,556.03,3725.0,555.65,556.17,554.88,556.03,3725.0
2021-06-29 10:30:00,555.98,556.59,555.67,556.59,4274.0,555.98,556.59,555.67,556.59,4274.0
2021-06-29 10:35:00,556.68,557.82,556.36,557.6,5905.0,556.68,557.82,556.36,557.6,5905.0
2021-06-29 10:40:00,557.84,558.51,557.68,558.42,3949.0,557.84,558.51,557.68,558.42,3949.0
2021-06-29 10:45:00,558.19,558.72,557.67,558.19,4120.0,558.19,558.72,557.67,558.19,4120.0
2021-06-29 10:50:00,558.55,558.89,557.34,557.34,3209.0,558.55,558.89,557.34,557.34,3209.0
2021-06-29 10:55:00,557.27,557.27,556.28,556.45,8960.0,557.27,557.27,556.28,556.45,8960.0
2021-06-29 11:00:00,556.59,556.87,555.69,555.69,4528.0,556.59,556.87,555.69,555.69,4528.0
2021-06-29 11:05:00,555.67,556.05,554.87,555.04,2543.0,555.67,556.05,554.87,555.04,2543.0
2021-06-29 11:10:00,554.82,555.28,554.53,555.14,4926.0,554.82,555.28,554.53,555.14,4926.0
2021-06-29 11:15:00,555.38,555.4,554.49,554.97,2013.0,555.38,555.4,554.49,554.97,2013.0
2021-06-29 11:20:00,554.97,555.04,554.23,554.42,3019.0,554.97,555.04,554.23,554.42,3019.0
2021-06-29 11:25:00,554.19,554.95,554.16,554.69,2870.0,554.19,554.95,554.16,554.69,2870.0
2021-06-29 11:30:00,554.57,555.44,554.26,555.44,2782.0,554.57,555.44,554.26,555.44,2782.0
2021-06-29 11:35:00,555.2,555.53,554.95,555.2,3187.0,555.2,555.53,554.95,555.2,3187.0
2021-06-29 11:40:00,555.41,555.52,554.89,555.52,2365.0,555.41,555.52,554.89,555.52,2365.0
2021-06-29 11:45:00,555.33,555.51,555.11,555.34,3387.0,555.33,555.51,555.11,555.34,3387.0
2021-06-29 11:50:00,555.03,555.03,553.69,554.14,7071.0,555.03,555.03,553.69,554.14,7071.0
2021-06-29 11:55:00,554.3,555.42,554.3,555.27,3728.0,554.3,555.42,554.3,555.27,3728.0
2021-06-29 12:00:00,555.34,555.34,554.76,555.31,2749.0,555.34,555.34,554.76,555.31,2749.0
2021-06-29 12:05:00,555.36,555.64,555.1,555.31,11007.0,555.36,555.64,555.1,555.31,11007.0
2021-06-29 12:10:00,555.18,556.63,555.14,556.25,21137.0,555.18,556.63,555.14,556.25,21137.0
2021-06-29 12:15:00,556.18,557.41,556.18,557.39,4603.0,556.18,557.41,556.18,557.39,4603.0
2021-06-29 12:20:00,557.26,557.98,557.18,557.98,3714.0,557.26,557.98,557.18,557.98,3714.0
2021-06-29 12:25:00,558.1,558.7,557.96,558.34,4164.0,558.1,558.7,557.96,558.34,4164.0
2021-06-29 12:30:00,558.34,558.53,558.13,558.24,6007.0,558.34,558.53,558.13,558.24,6007.0
2021-06-29 12:35:00,558.24,558.45,558.03,558.15,4124.0,558.24,558.45,558.03,558.15,4124.0
2021-06-29 12:40:00,558.17,558.55,558.0,558.55,4046.0,558.17,558.55,558.0,558.55,4046.0
2021-06-29 12:45:00,558.81,558.97,558.54,558.66,3570.0,558.81,558.97,558.54,558.66,3570.0
2021-06-29 12:50:00,558.7,559.6,558.69,559.6,5421.0,558.7,559.6,558.69,559.6,5421.0
2021-06-29 12:55:00,559.53,559.77,559.16,559.6,6652.0,559.53,559.77,559.16,559.6,6652.0
2021-06-29 13:00:00,559.57,560.33,559.57,560.16,12510.0,559.57,560.33,559.57,560.16,12510.0
2021-06-29 13:05:00,560.16,560.95,560.12,560.83,4986.0,560.16,560.95,560.12,560.83,4986.0
2021-06-29 13:10:00,560.73,561.53,560.58,561.39,6396.0,560.73,561.53,560.58,561.39,6396.0
2021-06-29 13:15:00,561.19,561.83,561.18,561.69,13800.0,561.19,561.83,561.18,561.69,13800.0
2021-06-29 13:20:00,561.84,561.89,560.5,560.5,4221.0,561.84,561.89,560.5,560.5,4221.0
2021-06-29 13:25:00,560.45,560.53,560.0,560.04,2702.0,560.45,560.53,560.0,560.04,2702.0
2021-06-29 13:30:00,560.04,560.49,559.84,560.34,2114.0,560.04,560.49,559.84,560.34,2114.0
2021-06-29 13:35:00,560.0,560.28,559.37,559.99,4473.0,560.0,560.28,559.37,559.99,4473.0
2021-06-29 13:40:00,559.81,560.28,559.81,560.27,1617.0,559.81,560.28,559.81,560.27,1617.0
2021-06-29 13:45:00,560.34,560.71,560.32,560.71,2601.0,560.34,560.71,560.32,560.71,2601.0
2021-06-29 13:50:00,560.59,560.79,560.16,560.33,1278.0,560.59,560.79,560.16,560.33,1278.0
2021-06-29 13:55:00,559.99,560.59,559.76,560.59,913.0,559.99,560.59,559.76,560.59,913.0
2021-06-29 14:00:00,560.64,560.71,560.15,560.16,1500.0,560.64,560.71,560.15,560.16,1500.0
2021-06-29 14:05:00,560.16,560.44,560.08,560.08,2189.0,560.16,560.44,560.08,560.08,2189.0
2021-06-29 14:10:00,560.04,560.71,560.02,560.46,1709.0,560.04,560.71,560.02,560.46,1709.0
2021-06-29 14:15:00,560.32,560.4,560.08,560.16,6087.0,560.32,560.4,560.08,560.16,6087.0
2021-06-29 14:20:00,559.91,560.0,559.61,559.74,3251.0,559.91,560.0,559.61,559.74,3251.0
2021-06-29 14:25:00,559.82,559.82,558.9,559.26,1941.0,559.82,559.82,558.9,559.26,1941.0
2021-06-29 14:30:00,559.25,559.72,559.25,559.59,1200.0,559.25,559.72,559.25,559.59,1200.0
2021-06-29 14:35:00,559.62,559.93,559.57,559.72,1918.0,559.62,559.93,559.57,559.72,1918.0
2021-06-29 14:40:00,559.97,560.0,558.32,558.33,5794.0,559.97,560.0,558.32,558.33,5794.0
2021-06-29 14:45:00,558.15,558.18,557.72,557.81,8666.0,558.15,558.18,557.72,557.81,8666.0
2021-06-29 14:50:00,557.88,558.21,557.42,558.21,4775.0,557.88,558.21,557.42,558.21,4775.0
2021-06-29 14:55:00,558.12,560.0,558.12,559.61,28708.0,558.12,560.0,558.12,559.61,28708.0
2021-06-29 15:00:00,559.65,560.0,559.59,559.87,2844.0,559.65,560.0,559.59,559.87,2844.0
2021-06-29 15:05:00,559.68,560.13,559.25,560.12,1782.0,559.68,560.13,559.25,560.12,1782.0
2021-06-29 15:10:00,559.89,560.17,559.61,560.08,2540.0,559.89,560.17,559.61,560.08,2540.0
2021-06-29 15:15:00,559.85,560.41,559.85,560.27,2913.0,559.85,560.41,559.85,560.27,2913.0
2021-06-29 15:20:00,560.26,560.78,559.95,560.6,3043.0,560.26,560.78,559.95,560.6,3043.0
2021-06-29 15:25:00,560.57,560.57,559.13,559.95,6983.0,560.57,560.57,559.13,559.95,6983.0
2021-06-29 15:30:00,559.8,560.81,559.68,560.12,8478.0,559.8,560.81,559.68,560.12,8478.0
2021-06-29 15:35:00,560.1,560.5,559.98,560.18,4472.0,560.1,560.5,559.98,560.18,4472.0
2021-06-29 15:40:00,560.1,560.46,559.92,560.36,12110.0,560.1,560.46,559.92,560.36,12110.0
2021-06-29 15:45:00,560.53,560.53,559.07,559.07,14764.0,560.53,560.53,559.07,559.07,14764.0
2021-06-29 15:50:00,559.51,559.51,558.83,559.15,26969.0,559.51,559.51,558.83,559.15,26969.0
2021-06-29 15:55:00,559.27,559.44,558.31,558.68,51230.0,559.27,559.44,558.31,558.68,51230.0
2021-06-30 09:30:00,556.89,557.96,554.46,556.13,26920.0,556.89,557.96,554.46,556.13,26920.0
2021-06-30 09:35:00,555.63,556.81,554.63,556.52,7274.0,555.63,556.81,554.63,556.52,7274.0
2021-06-30 09:40:00,556.92,557.07,554.5,556.65,8323.0,556.92,557.07,554.5,556.65,8323.0
2021-06-30 09:45:00,556.9,557.4,555.78,556.34,1699.0,556.9,557.4,555.78,556.34,1699.0
2021-06-30 09:50:00,556.41,556.69,554.46,556.56,3475.0,556.41,556.69,554.46,556.56,3475.0
2021-06-30 09:55:00,556.41,556.6,554.79,555.23,15684.0,556.41,556.6,554.79,555.23,15684.0
2021-06-30 10:00:00,555.92,555.92,554.97,555.67,2438.0,555.92,555.92,554.97,555.67,2438.0
2021-06-30 10:05:00,555.62,555.83,553.64,554.46,5153.0,555.62,555.83,553.64,554.46,5153.0
2021-06-30 10:10:00,554.17,554.8,553.15,554.16,2660.0,554.17,554.8,553.15,554.16,2660.0
2021-06-30 10:15:00,553.72,554.31,553.27,553.59,2985.0,553.72,554.31,553.27,553.59,2985.0
2021-06-30 10:20:00,553.44,553.75,553.0,553.61,2180.0,553.44,553.75,553.0,553.61,2180.0
2021-06-30 10:25:00,553.6,554.28,553.0,553.65,2824.0,553.6,554.28,553.0,553.65,2824.0
2021-06-30 10:30:00,554.8,554.8,553.96,554.34,1373.0,554.8,554.8,553.96,554.34,1373.0
2021-06-30 10:35:00,554.57,554.75,554.29,554.58,1300.0,554.57,554.75,554.29,554.58,1300.0
2021-06-30 10:40:00,553.99,554.29,552.94,553.95,4249.0,553.99,554.29,552.94,553.95,4249.0
2021-06-30 10:45:00,554.26,554.88,552.91,552.91,2963.0,554.26,554.88,552.91,552.91,2963.0
2021-06-30 10:50:00,553.94,554.57,553.79,554.4,5199.0,553.94,554.57,553.79,554.4,5199.0
2021-06-30 10:55:00,554.78,555.47,554.19,554.19,2323.0,554.78,555.47,554.19,554.19,2323.0
2021-06-30 11:00:00,554.73,555.86,554.68,555.72,5879.0,554.73,555.86,554.68,555.72,5879.0
2021-06-30 11:05:00,555.73,556.29,555.56,556.16,3041.0,555.73,556.29,555.56,556.16,3041.0
2021-06-30 11:10:00,556.01,556.01,555.37,555.64,2320.0,556.01,556.01,555.37,555.64,2320.0
2021-06-30 11:15:00,555.65,555.97,555.18,555.18,7205.0,555.65,555.97,555.18,555.18,7205.0
2021-06-30 11:20:00,555.27,555.27,554.03,554.04,2602.0,555.27,555.27,554.03,554.04,2602.0
2021-06-30 11:25:00,553.93,554.65,553.49,553.88,4022.0,553.93,554.65,553.49,553.88,4022.0
2021-06-30 11:30:00,554.0,554.65,553.87,554.0,4043.0,554.0,554.65,553.87,554.0,4043.0
2021-06-30 11:35:00,554.0,554.0,553.42,553.94,2780.0,554.0,554.0,553.42,553.94,2780.0
2021-06-30 11:40:00,553.94,554.13,552.62,552.77,3760.0,553.94,554.13,552.62,552.77,3760.0
2021-06-30 11:45:00,552.59,553.04,552.03,553.04,4676.0,552.59,553.04,552.03,553.04,4676.0
2021-06-30 11:50:00,553.08,553.38,552.6,552.61,2749.0,553.08,553.38,552.6,552.61,2749.0
2021-06-30 11:55:00,552.93,553.03,552.31,552.5,2360.0,552.93,553.03,552.31,552.5,2360.0
2021-06-30 12:00:00,552.21,552.35,551.16,551.17,3001.0,552.21,552.35,551.16,551.17,3001.0
2021-06-30 12:05:00,551.42,551.61,551.15,551.46,2688.0,551.42,551.61,551.15,551.46,2688.0
2021-06-30 12:10:00,551.4,551.73,551.37,551.68,1505.0,551.4,551.73,551.37,551.68,1505.0
2021-06-30 12:15:00,551.64,552.15,551.5,551.62,1684.0,551.64,552.15,551.5,551.62,1684.0
2021-06-30 12:20:00,551.68,551.7,550.25,550.3,6167.0,551.68,551.7,550.25,550.3,6167.0
2021-06-30 12:25:00,550.52,550.52,547.68,548.43,11792.0,550.52,550.52,547.68,548.43,11792.0
2021-06-30 12:30:00,548.06,549.82,547.61,549.82,3104.0,548.06,549.82,547.61,549.82,3104.0
2021-06-30 12:35:00,549.83,550.26,549.73,550.26,1301.0,549.83,550.26,549.73,550.26,1301.0
2021-06-30 12:40:00,550.02,550.52,549.68,550.52,1484.0,550.02,550.52,549.68,550.52,1484.0
2021-06-30 12:45:00,550.19,550.4,549.91,550.33,1434.0,550.19,550.4,549.91,550.33,1434.0
2021-06-30 12:50:00,550.31,550.9,550.31,550.72,2842.0,550.31,550.9,550.31,550.72,2842.0
2021-06-30 12:55:00,550.79,550.99,550.53,550.65,500.0,550.79,550.99,550.53,550.65,500.0
2021-06-30 13:00:00,550.64,551.3,550.64,551.3,914.0,550.64,551.3,550.64,551.3,914.0
2021-06-30 13:05:00,551.42,551.47,551.16,551.16,807.0,551.42,551.47,551.16,551.16,807.0
2021-06-30 13:10:00,551.15,551.77,551.15,551.76,1013.0,551.15,551.77,551.15,551.76,1013.0
2021-06-30 13:15:00,551.93,552.06,551.59,551.83,1553.0,551.93,552.06,551.59,551.83,1553.0
2021-06-30 13:20:00,551.69,551.69,551.15,551.15,1247.0,551.69,551.69,551.15,551.15,1247.0
2021-06-30 13:25:00,550.91,551.7,550.89,551.7,1791.0,550.91,551.7,550.89,551.7,1791.0
2021-06-30 13:30:00,551.57,551.68,551.25,551.25,4679.0,551.57,551.68,551.25,551.25,4679.0
2021-06-30 13:35:00,551.25,552.09,550.94,552.09,5515.0,551.25,552.09,550.94,552.09,5515.0
2021-06-30 13:40:00,551.93,552.37,551.93,552.12,1286.0,551.93,552.37,551.93,552.12,1286.0
2021-06-30 13:45:00,552.08,552.16,550.93,551.35,4691.0,552.08,552.16,550.93,551.35,4691.0
2021-06-30 13:50:00,551.36,551.42,550.63,550.65,1923.0,551.36,551.42,550.63,550.65,1923.0
2021-06-30 13:55:00,550.71,551.39,550.71,551.16,2635.0,550.71,551.39,550.71,551.16,2635.0
2021-06-30 14:00:00,551.24,551.51,550.95,551.26,2476.0,551.24,551.51,550.95,551.26,2476.0
2021-06-30 14:05:00,551.22,551.8,551.0,551.22,3800.0,551.22,551.8,551.0,551.22,3800.0
2021-06-30 14:10:00,551.16,551.2,550.34,551.01,3878.0,551.16,551.2,550.34,551.01,3878.0
2021-06-30 14:15:00,551.01,551.27,550.53,550.53,2646.0,551.01,551.27,550.53,550.53,2646.0
2021-06-30 14:20:00,550.56,550.56,550.21,550.4,900.0,550.56,550.56,550.21,550.4,900.0
2021-06-30 14:25:00,550.15,550.55,549.82,550.31,2414.0,550.15,550.55,549.82,550.31,2414.0
2021-06-30 14:30:00,550.62,551.01,550.41,550.63,2315.0,550.62,551.01,550.41,550.63,2315.0
2021-06-30 14:35:00,550.55,550.83,550.55,550.67,1727.0,550.55,550.83,550.55,550.67,1727.0
2021-06-30 14:40:00,550.62,550.83,550.33,550.7,1600.0,550.62,550.83,550.33,550.7,1600.0
2021-06-30 14:45:00,550.58,550.87,550.06,550.06,2079.0,550.58,550.87,550.06,550.06,2079.0
2021-06-30 14:50:00,550.26,550.59,549.97,550.33,3952.0,550.26,550.59,549.97,550.33,3952.0
2021-06-30 14:55:00,550.18,550.18,549.5,549.69,5721.0,550.18,550.18,549.5,549.69,5721.0
2021-06-30 15:00:00,549.66,550.01,549.47,549.58,3210.0,549.66,550.01,549.47,549.58,3210.0
2021-06-30 15:05:00,549.69,549.78,549.51,549.67,2900.0,549.69,549.78,549.51,549.67,2900.0
2021-06-30 15:10:00,549.7,549.7,549.28,549.55,16566.0,549.7,549.7,549.28,549.55,16566.0
2021-06-30 15:15:00,549.42,549.83,549.37,549.78,3600.0,549.42,549.83,549.37,549.78,3600.0
2021-06-30 15:20:00,549.78,549.78,549.51,549.52,2644.0,549.78,549.78,549.51,549.52,2644.0
2021-06-30 15:25:00,549.7,549.7,549.12,549.2,2800.0,549.7,549.7,549.12,549.2,2800.0
2021-06-30 15:30:00,549.21,549.5,548.97,549.41,7703.0,549.21,549.5,548.97,549.41,7703.0
2021-06-30 15:35:00,549.5,549.55,548.74,549.39,10785.0,549.5,549.55,548.74,549.39,10785.0
2021-06-30 15:40:00,549.49,550.0,549.35,550.0,12588.0,549.49,550.0,549.35,550.0,12588.0
2021-06-30 15:45:00,550.0,550.37,549.82,550.21,11591.0,550.0,550.37,549.82,550.21,11591.0
2021-06-30 15:50:00,549.95,550.43,549.56,550.16,11598.0,549.95,550.43,549.56,550.16,11598.0
2021-06-30 15:55:00,550.2,550.61,549.41,549.42,40039.0,550.2,550.61,549.41,549.42,40039.0
2021-07-01 09:30:00,545.0,547.24,539.74,546.71,46552.0,545.0,547.24,539.74,546.71,46552.0
2021-07-01 09:35:00,546.72,548.9,545.78,547.48,16472.0,546.72,548.9,545.78,547.48,16472.0
2021-07-01 09:40:00,547.48,549.23,547.1,548.31,8801.0,547.48,549.23,547.1,548.31,8801.0
2021-07-01 09:45:00,548.82,550.13,548.32,548.38,8573.0,548.82,550.13,548.32,548.38,8573.0
2021-07-01 09:50:00,548.4,549.78,546.1,546.1,6988.0,548.4,549.78,546.1,546.1,6988.0
2021-07-01 09:55:00,546.0,546.66,545.07,545.74,11745.0,546.0,546.66,545.07,545.74,11745.0
2021-07-01 10:00:00,545.98,547.16,545.51,546.28,9238.0,545.98,547.16,545.51,546.28,9238.0
2021-07-01 10:05:00,546.23,546.67,545.04,546.44,6981.0,546.23,546.67,545.04,546.44,6981.0
2021-07-01 10:10:00,546.6,547.58,545.99,545.99,5304.0,546.6,547.58,545.99,545.99,5304.0
2021-07-01 10:15:00,546.41,547.35,544.71,544.71,6368.0,546.41,547.35,544.71,544.71,6368.0
2021-07-01 10:20:00,544.29,544.85,543.76,544.34,14164.0,544.29,544.85,543.76,544.34,14164.0
2021-07-01 10:25:00,544.35,544.99,543.13,544.99,17631.0,544.35,544.99,543.13,544.99,17631.0
2021-07-01 10:30:00,545.0,546.22,544.51,545.69,10263.0,545.0,546.22,544.51,545.69,10263.0
2021-07-01 10:35:00,545.72,546.57,545.59,545.6,5964.0,545.72,546.57,545.59,545.6,5964.0
2021-07-01 10:40:00,545.67,545.98,545.47,545.95,3344.0,545.67,545.98,545.47,545.95,3344.0
2021-07-01 10:45:00,545.82,545.86,544.48,545.43,2960.0,545.82,545.86,544.48,545.43,2960.0
2021-07-01 10:50:00,544.72,545.69,544.03,545.27,4976.0,544.72,545.69,544.03,545.27,4976.0
2021-07-01 10:55:00,545.44,545.44,544.62,545.35,3356.0,545.44,545.44,544.62,545.35,3356.0
2021-07-01 11:00:00,545.28,545.87,545.01,545.01,4030.0,545.28,545.87,545.01,545.01,4030.0
2021-07-01 11:05:00,544.92,545.12,542.89,543.97,7745.0,544.92,545.12,542.89,543.97,7745.0
2021-07-01 11:10:00,544.03,544.03,542.37,542.92,6514.0,544.03,544.03,542.37,542.92,6514.0
2021-07-01 11:15:00,542.67,543.41,542.47,543.11,5108.0,542.67,543.41,542.47,543.11,5108.0
2021-07-01 11:20:00,543.19,543.19,541.66,542.19,5089.0,543.19,543.19,541.66,542.19,5089.0
2021-07-01 11:25:00,542.29,542.8,542.18,542.18,5268.0,542.29,542.8,542.18,542.18,5268.0
2021-07-01 11:30:00,542.84,543.88,542.71,543.45,4978.0,542.84,543.88,542.71,543.45,4978.0
2021-07-01 11:35:00,543.69,543.91,542.66,543.05,8658.0,543.69,543.91,542.66,543.05,8658.0
2021-07-01 11:40:00,544.03,544.1,543.38,544.1,2451.0,544.03,544.1,543.38,544.1,2451.0
2021-07-01 11:45:00,544.1,544.88,543.59,544.59,4000.0,544.1,544.88,543.59,544.59,4000.0
2021-07-01 11:50:00,544.91,545.27,544.61,544.76,3955.0,544.91,545.27,544.61,544.76,3955.0
2021-07-01 11:55:00,544.82,545.96,544.72,545.25,6500.0,544.82,545.96,544.72,545.25,6500.0
2021-07-01 12:00:00,545.4,545.4,543.75,543.77,5225.0,545.4,545.4,543.75,543.77,5225.0
2021-07-01 12:05:00,544.04,544.89,543.77,544.89,4111.0,544.04,544.89,543.77,544.89,4111.0
2021-07-01 12:10:00,544.8,545.04,544.28,544.28,3599.0,544.8,545.04,544.28,544.28,3599.0
2021-07-01 12:15:00,544.29,544.68,543.86,543.96,5729.0,544.29,544.68,543.86,543.96,5729.0
2021-07-01 12:20:00,543.86,544.55,543.27,544.55,6911.0,543.86,544.55,543.27,544.55,6911.0
2021-07-01 12:25:00,544.71,544.71,544.02,544.08,2812.0,544.71,544.71,544.02,544.08,2812.0
2021-07-01 12:30:00,543.52,544.14,543.16,543.36,4606.0,543.52,544.14,543.16,543.36,4606.0
2021-07-01 12:35:00,542.79,543.29,542.61,542.61,2259.0,542.79,543.29,542.61,542.61,2259.0
2021-07-01 12:40:00,542.66,542.72,542.25,542.55,2481.0,542.66,542.72,542.25,542.55,2481.0
2021-07-01 12:45:00,542.49,542.9,541.96,542.9,5068.0,542.49,542.9,541.96,542.9,5068.0
2021-07-01 12:50:00,542.72,542.86,541.8,541.88,5439.0,542.72,542.86,541.8,541.88,5439.0
2021-07-01 12:55:00,541.98,542.51,541.98,542.08,5881.0,541.98,542.51,541.98,542.08,5881.0
2021-07-01 13:00:00,542.49,542.49,541.33,541.67,2363.0,542.49,542.49,541.33,541.67,2363.0
2021-07-01 13:05:00,541.79,542.24,541.67,542.0,4199.0,541.79,542.24,541.67,542.0,4199.0
2021-07-01 13:10:00,542.05,542.05,540.85,541.08,6144.0,542.05,542.05,540.85,541.08,6144.0
2021-07-01 13:15:00,541.22,541.98,541.22,541.74,4130.0,541.22,541.98,541.22,541.74,4130.0
2021-07-01 13:20:00,541.8,542.06,541.63,541.83,5818.0,541.8,542.06,541.63,541.83,5818.0
2021-07-01 13:25:00,541.89,542.07,541.66,541.79,3910.0,541.89,542.07,541.66,541.79,3910.0
2021-07-01 13:30:00,541.86,542.64,541.85,542.63,7483.0,541.86,542.64,541.85,542.63,7483.0
2021-07-01 13:35:00,542.62,543.33,542.62,543.33,4093.0,542.62,543.33,542.62,543.33,4093.0
2021-07-01 13:40:00,543.33,543.64,542.86,543.53,3379.0,543.33,543.64,542.86,543.53,3379.0
2021-07-01 13:45:00,543.39,543.64,542.86,542.86,5103.0,543.39,543.64,542.86,542.86,5103.0
2021-07-01 13:50:00,542.89,543.28,542.53,543.04,10355.0,542.89,543.28,542.53,543.04,10355.0
2021-07-01 13:55:00,543.0,543.23,542.68,542.89,7364.0,543.0,543.23,542.68,542.89,7364.0
2021-07-01 14:00:00,542.6,543.65,542.6,543.65,10357.0,542.6,543.65,542.6,543.65,10357.0
2021-07-01 14:05:00,544.01,544.8,543.86,544.8,5860.0,544.01,544.8,543.86,544.8,5860.0
2021-07-01 14:10:00,544.8,545.25,544.56,544.56,4212.0,544.8,545.25,544.56,544.56,4212.0
2021-07-01 14:15:00,544.64,544.85,544.15,544.15,10551.0,544.64,544.85,544.15,544.15,10551.0
2021-07-01 14:20:00,544.11,544.66,543.99,544.15,4399.0,544.11,544.66,543.99,544.15,4399.0
2021-07-01 14:25:00,544.15,544.29,543.9,544.06,3729.0,544.15,544.29,543.9,544.06,3729.0
2021-07-01 14:30:00,544.29,544.89,544.19,544.54,8736.0,544.29,544.89,544.19,544.54,8736.0
2021-07-01 14:35:00,544.67,544.8,544.15,544.8,3585.0,544.67,544.8,544.15,544.8,3585.0
2021-07-01 14:40:00,544.67,545.18,544.38,545.07,3622.0,544.67,545.18,544.38,545.07,3622.0
2021-07-01 14:45:00,545.1,545.85,545.08,545.46,6197.0,545.1,545.85,545.08,545.46,6197.0
2021-07-01 14:50:00,545.52,545.74,545.0,545.17,8174.0,545.52,545.74,545.0,545.17,8174.0
2021-07-01 14:55:00,545.09,545.17,544.5,544.67,3801.0,545.09,545.17,544.5,544.67,3801.0
2021-07-01 15:00:00,544.72,545.32,544.51,545.13,4107.0,544.72,545.32,544.51,545.13,4107.0
2021-07-01 15:05:00,544.95,545.07,544.47,544.85,4215.0,544.95,545.07,544.47,544.85,4215.0
2021-07-01 15:10:00,544.85,545.45,544.6,544.98,6266.0,544.85,545.45,544.6,544.98,6266.0
2021-07-01 15:15:00,544.87,545.14,544.71,545.09,3061.0,544.87,545.14,544.71,545.09,3061.0
2021-07-01 15:20:00,545.29,545.32,544.91,545.02,5066.0,545.29,545.32,544.91,545.02,5066.0
2021-07-01 15:25:00,544.85,544.9,544.39,544.45,3877.0,544.85,544.9,544.39,544.45,3877.0
2021-07-01 15:30:00,544.58,545.6,544.58,545.48,7564.0,544.58,545.6,544.58,545.48,7564.0
2021-07-01 15:35:00,545.3,545.62,545.17,545.4,6307.0,545.3,545.62,545.17,545.4,6307.0
2021-07-01 15:40:00,545.41,545.41,544.07,544.71,9519.0,545.41,545.41,544.07,544.71,9519.0
2021-07-01 15:45:00,544.65,544.68,543.99,544.0,9241.0,544.65,544.68,543.99,544.0,9241.0
2021-07-01 15:50:00,544.09,544.53,543.77,544.3,25988.0,544.09,544.53,543.77,544.3,25988.0
2021-07-01 15:55:00,544.36,545.23,543.94,545.18,40912.0,544.36,545.23,543.94,545.18,40912.0
2021-07-02 09:30:00,548.25,551.42,547.93,550.0,19975.0,548.25,551.42,547.93,550.0,19975.0
2021-07-02 09:35:00,549.09,554.74,548.76,553.8,15850.0,549.09,554.74,548.76,553.8,15850.0
2021-07-02 09:40:00,554.43,554.43,551.91,552.99,8219.0,554.43,554.43,551.91,552.99,8219.0
2021-07-02 09:45:00,552.74,553.73,551.38,553.44,11081.0,552.74,553.73,551.38,553.44,11081.0
2021-07-02 09:50:00,553.76,553.76,550.8,550.87,3946.0,553.76,553.76,550.8,550.87,3946.0
2021-07-02 09:55:00,549.64,551.26,549.11,549.11,4085.0,549.64,551.26,549.11,549.11,4085.0
2021-07-02 10:00:00,549.16,549.36,548.53,548.54,3316.0,549.16,549.36,548.53,548.54,3316.0
2021-07-02 10:05:00,548.35,550.24,548.26,550.07,4320.0,548.35,550.24,548.26,550.07,4320.0
2021-07-02 10:10:00,550.02,550.73,549.99,550.33,2112.0,550.02,550.73,549.99,550.33,2112.0
2021-07-02 10:15:00,550.63,550.96,550.34,550.96,2026.0,550.63,550.96,550.34,550.96,2026.0
2021-07-02 10:20:00,551.15,551.36,550.81,551.1,3568.0,551.15,551.36,550.81,551.1,3568.0
2021-07-02 10:25:00,551.19,551.2,550.05,550.05,2478.0,551.19,551.2,550.05,550.05,2478.0
2021-07-02 10:30:00,549.7,549.7,548.24,549.21,3624.0,549.7,549.7,548.24,549.21,3624.0
2021-07-02 10:35:00,549.51,549.69,549.0,549.42,1090.0,549.51,549.69,549.0,549.42,1090.0
2021-07-02 10:40:00,549.48,549.48,547.2,547.49,4219.0,549.48,549.48,547.2,547.49,4219.0
2021-07-02 10:45:00,547.86,548.3,547.34,548.01,4342.0,547.86,548.3,547.34,548.01,4342.0
2021-07-02 10:50:00,548.55,549.16,548.55,549.16,4001.0,548.55,549.16,548.55,549.16,4001.0
2021-07-02 10:55:00,549.25,549.57,548.8,549.06,1912.0,549.25,549.57,548.8,549.06,1912.0
2021-07-02 11:00:00,548.41,550.19,548.41,550.05,2105.0,548.41,550.19,548.41,550.05,2105.0
2021-07-02 11:05:00,549.93,551.0,549.9,550.52,4144.0,549.93,551.0,549.9,550.52,4144.0
2021-07-02 11:10:00,550.11,550.11,548.79,548.79,1463.0,550.11,550.11,548.79,548.79,1463.0
2021-07-02 11:15:00,549.39,550.43,549.39,550.43,1302.0,549.39,550.43,549.39,550.43,1302.0
2021-07-02 11:20:00,550.41,550.41,549.53,549.69,2673.0,550.41,550.41,549.53,549.69,2673.0
2021-07-02 11:25:00,549.63,549.88,549.44,549.44,1500.0,549.63,549.88,549.44,549.44,1500.0
2021-07-02 11:30:00,549.94,550.41,549.65,550.41,1177.0,549.94,550.41,549.65,550.41,1177.0
2021-07-02 11:35:00,550.75,551.19,550.75,550.95,2814.0,550.75,551.19,550.75,550.95,2814.0
2021-07-02 11:40:00,551.25,551.25,550.74,551.0,2300.0,551.25,551.25,550.74,551.0,2300.0
2021-07-02 11:45:00,551.69,551.69,550.99,551.34,1697.0,551.69,551.69,550.99,551.34,1697.0
2021-07-02 11:50:00,551.66,551.97,551.66,551.75,3055.0,551.66,551.97,551.66,551.75,3055.0
2021-07-02 11:55:00,552.29,552.4,551.48,551.51,2087.0,552.29,552.4,551.48,551.51,2087.0
2021-07-02 12:00:00,551.18,551.25,551.07,551.15,1610.0,551.18,551.25,551.07,551.15,1610.0
2021-07-02 12:05:00,551.27,551.28,550.51,550.59,1138.0,551.27,551.28,550.51,550.59,1138.0
2021-07-02 12:10:00,550.79,551.14,550.68,550.7,800.0,550.79,551.14,550.68,550.7,800.0
2021-07-02 12:15:00,550.95,551.24,550.62,550.76,2481.0,550.95,551.24,550.62,550.76,2481.0
2021-07-02 12:20:00,551.05,551.07,550.46,550.65,2014.0,551.05,551.07,550.46,550.65,2014.0
2021-07-02 12:25:00,550.5,550.76,550.49,550.76,535.0,550.5,550.76,550.49,550.76,535.0
2021-07-02 12:30:00,550.29,551.02,550.29,551.01,860.0,550.29,551.02,550.29,551.01,860.0
2021-07-02 12:35:00,551.19,551.41,550.67,550.85,1401.0,551.19,551.41,550.67,550.85,1401.0
2021-07-02 12:40:00,550.78,550.92,550.54,550.79,1398.0,550.78,550.92,550.54,550.79,1398.0
2021-07-02 12:45:00,550.86,551.42,550.86,550.9,1992.0,550.86,551.42,550.86,550.9,1992.0
2021-07-02 12:50:00,550.87,550.87,550.53,550.81,1595.0,550.87,550.87,550.53,550.81,1595.0
2021-07-02 12:55:00,550.7,551.2,550.7,551.0,2338.0,550.7,551.2,550.7,551.0,2338.0
2021-07-02 13:00:00,550.95,551.15,550.78,551.03,1101.0,550.95,551.15,550.78,551.03,1101.0
2021-07-02 13:05:00,550.78,550.93,550.75,550.92,763.0,550.78,550.93,550.75,550.92,763.0
2021-07-02 13:10:00,550.78,550.99,550.45,550.99,1636.0,550.78,550.99,550.45,550.99,1636.0
2021-07-02 13:15:00,550.99,550.99,550.65,550.69,508.0,550.99,550.99,550.65,550.69,508.0
2021-07-02 13:20:00,550.85,551.0,550.55,550.97,2200.0,550.85,551.0,550.55,550.97,2200.0
2021-07-02 13:25:00,550.86,550.86,550.51,550.6,1300.0,550.86,550.86,550.51,550.6,1300.0
2021-07-02 13:30:00,550.51,550.83,550.51,550.73,2300.0,550.51,550.83,550.51,550.73,2300.0
2021-07-02 13:35:00,550.65,550.94,550.6,550.77,1588.0,550.65,550.94,550.6,550.77,1588.0
2021-07-02 13:40:00,550.94,551.1,550.8,550.91,1250.0,550.94,551.1,550.8,550.91,1250.0
2021-07-02 13:45:00,551.22,551.22,550.82,550.83,2467.0,551.22,551.22,550.82,550.83,2467.0
2021-07-02 13:50:00,550.86,550.97,550.68,550.89,1910.0,550.86,550.97,550.68,550.89,1910.0
2021-07-02 13:55:00,550.58,551.72,550.58,551.61,3838.0,550.58,551.72,550.58,551.61,3838.0
2021-07-02 14:00:00,551.38,551.52,551.13,551.21,2341.0,551.38,551.52,551.13,551.21,2341.0
2021-07-02 14:05:00,551.15,551.6,551.07,551.54,3809.0,551.15,551.6,551.07,551.54,3809.0
2021-07-02 14:10:00,551.58,551.92,551.57,551.7,4810.0,551.58,551.92,551.57,551.7,4810.0
2021-07-02 14:15:00,551.55,551.8,551.52,551.8,1121.0,551.55,551.8,551.52,551.8,1121.0
2021-07-02 14:20:00,551.73,552.08,551.68,551.93,3207.0,551.73,552.08,551.68,551.93,3207.0
2021-07-02 14:25:00,552.0,552.11,551.83,552.11,4424.0,552.0,552.11,551.83,552.11,4424.0
2021-07-02 14:30:00,552.01,552.03,551.25,551.25,2916.0,552.01,552.03,551.25,551.25,2916.0
2021-07-02 14:35:00,551.25,551.79,551.22,551.41,2214.0,551.25,551.79,551.22,551.41,2214.0
2021-07-02 14:40:00,551.28,551.33,550.76,551.19,4395.0,551.28,551.33,550.76,551.19,4395.0
2021-07-02 14:45:00,551.27,551.57,551.27,551.57,700.0,551.27,551.57,551.27,551.57,700.0
2021-07-02 14:50:00,551.39,551.51,551.21,551.21,1814.0,551.39,551.51,551.21,551.21,1814.0
2021-07-02 14:55:00,551.47,551.75,551.44,551.44,1697.0,551.47,551.75,551.44,551.44,1697.0
2021-07-02 15:00:00,551.29,551.55,551.23,551.4,2100.0,551.29,551.55,551.23,551.4,2100.0
2021-07-02 15:05:00,551.61,552.1,551.46,552.08,3626.0,551.61,552.1,551.46,552.08,3626.0
2021-07-02 15:10:00,552.07,552.21,551.85,551.85,3535.0,552.07,552.21,551.85,551.85,3535.0
2021-07-02 15:15:00,551.9,552.32,551.9,551.98,17600.0,551.9,552.32,551.9,551.98,17600.0
2021-07-02 15:20:00,552.19,552.25,551.77,552.07,2158.0,552.19,552.25,551.77,552.07,2158.0
2021-07-02 15:25:00,552.11,552.54,552.09,552.1,2599.0,552.11,552.54,552.09,552.1,2599.0
2021-07-02 15:30:00,552.26,552.27,551.67,551.96,9976.0,552.26,552.27,551.67,551.96,9976.0
2021-07-02 15:35:00,552.09,552.44,551.77,552.27,4250.0,552.09,552.44,551.77,552.27,4250.0
2021-07-02 15:40:00,552.13,552.17,551.49,551.75,7210.0,552.13,552.17,551.49,551.75,7210.0
2021-07-02 15:45:00,551.65,551.99,551.41,551.58,9112.0,551.65,551.99,551.41,551.58,9112.0
2021-07-02 15:50:00,551.54,552.11,551.27,551.94,27830.0,551.54,552.11,551.27,551.94,27830.0
2021-07-02 15:55:00,552.0,552.28,551.47,552.02,28524.0,552.0,552.28,551.47,552.02,28524.0
2021-07-06 09:30:00,554.29,555.54,552.84,555.54,28375.0,554.29,555.54,552.84,555.54,28375.0
2021-07-06 09:35:00,556.0,557.66,555.8,556.54,4667.0,556.0,557.66,555.8,556.54,4667.0
2021-07-06 09:40:00,556.44,557.0,555.53,556.41,5410.0,556.44,557.0,555.53,556.41,5410.0
2021-07-06 09:45:00,556.62,558.0,556.13,558.0,6213.0,556.62,558.0,556.13,558.0,6213.0
2021-07-06 09:50:00,557.89,558.23,556.85,557.61,7054.0,557.89,558.23,556.85,557.61,7054.0
2021-07-06 09:55:00,557.57,557.57,556.5,557.12,4350.0,557.57,557.57,556.5,557.12,4350.0
2021-07-06 10:00:00,557.18,559.4,557.12,559.07,7208.0,557.18,559.4,557.12,559.07,7208.0
2021-07-06 10:05:00,559.04,561.32,558.89,560.98,8537.0,559.04,561.32,558.89,560.98,8537.0
2021-07-06 10:10:00,561.19,563.27,561.09,562.98,10658.0,561.19,563.27,561.09,562.98,10658.0
2021-07-06 10:15:00,562.92,563.36,562.52,562.85,5638.0,562.92,563.36,562.52,562.85,5638.0
2021-07-06 10:20:00,562.56,563.79,562.47,562.87,13922.0,562.56,563.79,562.47,562.87,13922.0
2021-07-06 10:25:00,562.92,563.2,562.03,562.69,6281.0,562.92,563.2,562.03,562.69,6281.0
2021-07-06 10:30:00,562.84,563.18,561.06,561.59,3705.0,562.84,563.18,561.06,561.59,3705.0
2021-07-06 10:35:00,561.26,561.71,560.88,561.36,3575.0,561.26,561.71,560.88,561.36,3575.0
2021-07-06 10:40:00,561.23,562.45,561.23,562.2,2810.0,561.23,562.45,561.23,562.2,2810.0
2021-07-06 10:45:00,562.04,563.38,562.04,562.79,7140.0,562.04,563.38,562.04,562.79,7140.0
2021-07-06 10:50:00,562.76,563.04,562.15,562.41,3820.0,562.76,563.04,562.15,562.41,3820.0
2021-07-06 10:55:00,562.33,562.58,562.09,562.27,1963.0,562.33,562.58,562.09,562.27,1963.0
2021-07-06 11:00:00,562.14,562.17,561.24,562.09,3676.0,562.14,562.17,561.24,562.09,3676.0
2021-07-06 11:05:00,562.3,562.94,560.92,560.92,17818.0,562.3,562.94,560.92,560.92,17818.0
2021-07-06 11:10:00,561.12,561.78,561.01,561.11,4503.0,561.12,561.78,561.01,561.11,4503.0
2021-07-06 11:15:00,561.44,561.89,560.5,561.47,1402.0,561.44,561.89,560.5,561.47,1402.0
2021-07-06 11:20:00,561.57,561.92,560.77,560.94,2546.0,561.57,561.92,560.77,560.94,2546.0
2021-07-06 11:25:00,560.63,560.8,559.45,559.64,2919.0,560.63,560.8,559.45,559.64,2919.0
2021-07-06 11:30:00,559.96,559.96,559.15,559.29,4479.0,559.96,559.96,559.15,559.29,4479.0
2021-07-06 11:35:00,559.37,559.81,558.36,558.36,4849.0,559.37,559.81,558.36,558.36,4849.0
2021-07-06 11:40:00,558.45,558.52,557.06,557.06,3604.0,558.45,558.52,557.06,557.06,3604.0
2021-07-06 11:45:00,557.22,557.28,555.88,556.39,5771.0,557.22,557.28,555.88,556.39,5771.0
2021-07-06 11:50:00,556.52,557.83,556.52,557.22,1386.0,556.52,557.83,556.52,557.22,1386.0
2021-07-06 11:55:00,557.4,557.8,557.0,557.63,2476.0,557.4,557.8,557.0,557.63,2476.0
2021-07-06 12:00:00,557.47,557.5,556.97,557.44,4500.0,557.47,557.5,556.97,557.44,4500.0
2021-07-06 12:05:00,557.18,557.8,555.68,555.72,5339.0,557.18,557.8,555.68,555.72,5339.0
2021-07-06 12:10:00,555.88,555.88,554.26,554.54,2160.0,555.88,555.88,554.26,554.54,2160.0
2021-07-06 12:15:00,554.0,554.0,552.33,552.33,3721.0,554.0,554.0,552.33,552.33,3721.0
2021-07-06 12:20:00,552.76,554.72,552.19,554.72,3579.0,552.76,554.72,552.19,554.72,3579.0
2021-07-06 12:25:00,554.81,555.94,554.64,555.75,1600.0,554.81,555.94,554.64,555.75,1600.0
2021-07-06 12:30:00,555.35,555.77,554.58,555.48,2330.0,555.35,555.77,554.58,555.48,2330.0
2021-07-06 12:35:00,555.16,555.16,554.34,554.93,1359.0,555.16,555.16,554.34,554.93,1359.0
2021-07-06 12:40:00,554.9,555.12,554.44,555.12,2499.0,554.9,555.12,554.44,555.12,2499.0
2021-07-06 12:45:00,554.92,555.4,554.92,555.28,2701.0,554.92,555.4,554.92,555.28,2701.0
2021-07-06 12:50:00,555.55,556.36,555.34,556.36,2109.0,555.55,556.36,555.34,556.36,2109.0
2021-07-06 12:55:00,556.42,556.93,556.37,556.89,1700.0,556.42,556.93,556.37,556.89,1700.0
2021-07-06 13:00:00,556.89,556.94,556.4,556.4,900.0,556.89,556.94,556.4,556.4,900.0
2021-07-06 13:05:00,556.46,556.46,556.16,556.35,441.0,556.46,556.46,556.16,556.35,441.0
2021-07-06 13:10:00,556.71,556.94,556.41,556.41,1067.0,556.71,556.94,556.41,556.41,1067.0
2021-07-06 13:15:00,556.83,556.83,556.39,556.69,1029.0,556.83,556.83,556.39,556.69,1029.0
2021-07-06 13:20:00,556.99,556.99,556.64,556.64,1137.0,556.99,556.99,556.64,556.64,1137.0
2021-07-06 13:25:00,556.84,557.54,556.84,557.03,1300.0,556.84,557.54,556.84,557.03,1300.0
2021-07-06 13:30:00,556.87,556.94,556.32,556.55,1636.0,556.87,556.94,556.32,556.55,1636.0
2021-07-06 13:35:00,556.22,556.53,556.01,556.25,3701.0,556.22,556.53,556.01,556.25,3701.0
2021-07-06 13:40:00,556.59,557.13,556.39,557.13,1304.0,556.59,557.13,556.39,557.13,1304.0
2021-07-06 13:45:00,557.12,557.85,557.12,557.85,5881.0,557.12,557.85,557.12,557.85,5881.0
2021-07-06 13:50:00,557.81,557.81,557.29,557.29,1130.0,557.81,557.81,557.29,557.29,1130.0
2021-07-06 13:55:00,557.23,557.58,556.99,557.57,1820.0,557.23,557.58,556.99,557.57,1820.0
2021-07-06 14:00:00,557.36,557.87,557.35,557.75,1703.0,557.36,557.87,557.35,557.75,1703.0
2021-07-06 14:05:00,557.76,558.53,557.59,558.53,2567.0,557.76,558.53,557.59,558.53,2567.0
2021-07-06 14:10:00,558.33,558.91,558.28,558.85,2900.0,558.33,558.91,558.28,558.85,2900.0
2021-07-06 14:15:00,558.85,559.16,558.72,559.09,1773.0,558.85,559.16,558.72,559.09,1773.0
2021-07-06 14:20:00,559.18,559.26,559.0,559.26,5975.0,559.18,559.26,559.0,559.26,5975.0
2021-07-06 14:25:00,559.17,559.17,558.42,558.65,4490.0,559.17,559.17,558.42,558.65,4490.0
2021-07-06 14:30:00,558.63,559.21,558.63,558.8,1689.0,558.63,559.21,558.63,558.8,1689.0
2021-07-06 14:35:00,558.63,558.66,558.24,558.53,1040.0,558.63,558.66,558.24,558.53,1040.0
2021-07-06 14:40:00,558.59,558.64,558.15,558.33,940.0,558.59,558.64,558.15,558.33,940.0
2021-07-06 14:45:00,558.24,558.24,557.5,557.5,1424.0,558.24,558.24,557.5,557.5,1424.0
2021-07-06 14:50:00,557.78,557.8,557.01,557.01,810.0,557.78,557.8,557.01,557.01,810.0
2021-07-06 14:55:00,557.13,557.14,556.36,556.82,1932.0,557.13,557.14,556.36,556.82,1932.0
2021-07-06 15:00:00,556.66,557.08,556.64,556.79,800.0,556.66,557.08,556.64,556.79,800.0
2021-07-06 15:05:00,557.17,557.53,556.7,557.27,3439.0,557.17,557.53,556.7,557.27,3439.0
2021-07-06 15:10:00,557.37,557.9,557.37,557.88,1330.0,557.37,557.9,557.37,557.88,1330.0
2021-07-06 15:15:00,558.02,558.24,557.86,558.24,694.0,558.02,558.24,557.86,558.24,694.0
2021-07-06 15:20:00,558.3,558.77,558.21,558.67,1892.0,558.3,558.77,558.21,558.67,1892.0
2021-07-06 15:25:00,558.68,559.19,558.63,559.08,1402.0,558.68,559.19,558.63,559.08,1402.0
2021-07-06 15:30:00,559.25,559.53,558.81,558.92,9304.0,559.25,559.53,558.81,558.92,9304.0
2021-07-06 15:35:00,558.96,559.61,558.87,559.61,3611.0,558.96,559.61,558.87,559.61,3611.0
2021-07-06 15:40:00,559.56,559.86,559.36,559.44,3486.0,559.56,559.86,559.36,559.44,3486.0
2021-07-06 15:45:00,559.41,559.55,559.18,559.32,8441.0,559.41,559.55,559.18,559.32,8441.0
2021-07-06 15:50:00,559.4,559.7,558.63,559.06,11104.0,559.4,559.7,558.63,559.06,11104.0
2021-07-06 15:55:00,558.93,558.95,558.12,558.49,43608.0,558.93,558.95,558.12,558.49,43608.0
2021-07-07 09:30:00,560.9,563.0,558.23,558.5,33471.0,560.9,563.0,558.23,558.5,33471.0
2021-07-07 09:35:00,558.24,560.12,557.83,559.7,9291.0,558.24,560.12,557.83,559.7,9291.0
2021-07-07 09:40:00,559.29,563.26,558.98,563.26,10631.0,559.29,563.26,558.98,563.26,10631.0
2021-07-07 09:45:00,562.54,562.74,560.54,561.74,9094.0,562.54,562.74,560.54,561.74,9094.0
2021-07-07 09:50:00,561.03,562.2,560.65,562.09,3997.0,561.03,562.2,560.65,562.09,3997.0
2021-07-07 09:55:00,562.72,563.24,561.82,562.88,8092.0,562.72,563.24,561.82,562.88,8092.0
2021-07-07 10:00:00,562.61,562.82,559.77,559.77,9908.0,562.61,562.82,559.77,559.77,9908.0
2021-07-07 10:05:00,559.44,560.21,558.32,559.36,6878.0,559.44,560.21,558.32,559.36,6878.0
2021-07-07 10:10:00,559.51,560.87,559.51,560.5,9711.0,559.51,560.87,559.51,560.5,9711.0
2021-07-07 10:15:00,560.57,561.78,560.36,560.36,5573.0,560.57,561.78,560.36,560.36,5573.0
2021-07-07 10:20:00,560.32,560.91,559.54,559.64,8925.0,560.32,560.91,559.54,559.64,8925.0
2021-07-07 10:25:00,559.28,559.28,557.31,557.31,5989.0,559.28,559.28,557.31,557.31,5989.0
2021-07-07 10:30:00,557.6,558.21,557.09,557.47,7749.0,557.6,558.21,557.09,557.47,7749.0
2021-07-07 10:35:00,557.21,557.48,555.46,555.46,4759.0,557.21,557.48,555.46,555.46,4759.0
2021-07-07 10:40:00,555.46,555.52,553.07,553.07,3829.0,555.46,555.52,553.07,553.07,3829.0
2021-07-07 10:45:00,553.61,555.65,553.3,555.15,3832.0,553.61,555.65,553.3,555.15,3832.0
2021-07-07 10:50:00,555.15,556.31,554.86,555.98,2840.0,555.15,556.31,554.86,555.98,2840.0
2021-07-07 10:55:00,556.17,557.24,556.17,557.24,1974.0,556.17,557.24,556.17,557.24,1974.0
2021-07-07 11:00:00,556.99,557.69,556.67,557.26,4313.0,556.99,557.69,556.67,557.26,4313.0
2021-07-07 11:05:00,557.19,557.46,556.26,557.2,3274.0,557.19,557.46,556.26,557.2,3274.0
2021-07-07 11:10:00,557.08,557.85,556.24,557.85,1110.0,557.08,557.85,556.24,557.85,1110.0
2021-07-07 11:15:00,557.98,558.38,557.06,558.22,3988.0,557.98,558.38,557.06,558.22,3988.0
2021-07-07 11:20:00,557.93,558.12,556.76,558.12,5380.0,557.93,558.12,556.76,558.12,5380.0
2021-07-07 11:25:00,557.71,557.71,556.45,557.32,7050.0,557.71,557.71,556.45,557.32,7050.0
2021-07-07 11:30:00,557.48,557.6,556.22,556.74,4969.0,557.48,557.6,556.22,556.74,4969.0
2021-07-07 11:35:00,557.03,557.47,556.65,557.44,5088.0,557.03,557.47,556.65,557.44,5088.0
2021-07-07 11:40:00,557.58,559.51,557.58,559.51,7365.0,557.58,559.51,557.58,559.51,7365.0
2021-07-07 11:45:00,559.78,560.5,559.59,560.5,5853.0,559.78,560.5,559.59,560.5,5853.0
2021-07-07 11:50:00,560.21,561.36,560.2,560.97,4386.0,560.21,561.36,560.2,560.97,4386.0
2021-07-07 11:55:00,561.1,561.6,561.0,561.32,7221.0,561.1,561.6,561.0,561.32,7221.0
2021-07-07 12:00:00,561.35,562.38,560.8,561.76,6724.0,561.35,562.38,560.8,561.76,6724.0
2021-07-07 12:05:00,561.73,561.99,561.55,561.55,3267.0,561.73,561.99,561.55,561.55,3267.0
2021-07-07 12:10:00,561.77,562.13,561.73,561.73,6420.0,561.77,562.13,561.73,561.73,6420.0
2021-07-07 12:15:00,561.86,562.06,560.87,560.92,5602.0,561.86,562.06,560.87,560.92,5602.0
2021-07-07 12:20:00,561.48,561.55,560.34,560.64,2555.0,561.48,561.55,560.34,560.64,2555.0
2021-07-07 12:25:00,560.79,561.57,560.79,560.8,2235.0,560.79,561.57,560.79,560.8,2235.0
2021-07-07 12:30:00,559.88,560.91,559.32,560.5,1687.0,559.88,560.91,559.32,560.5,1687.0
2021-07-07 12:35:00,560.49,561.09,560.49,561.07,4325.0,560.49,561.09,560.49,561.07,4325.0
2021-07-07 12:40:00,561.03,561.5,560.71,560.71,3302.0,561.03,561.5,560.71,560.71,3302.0
2021-07-07 12:45:00,560.69,561.15,560.59,560.77,4653.0,560.69,561.15,560.59,560.77,4653.0
2021-07-07 12:50:00,560.95,561.11,560.56,560.75,4601.0,560.95,561.11,560.56,560.75,4601.0
2021-07-07 12:55:00,560.85,561.37,560.85,561.23,2000.0,560.85,561.37,560.85,561.23,2000.0
2021-07-07 13:00:00,561.03,561.1,559.98,560.11,5716.0,561.03,561.1,559.98,560.11,5716.0
2021-07-07 13:05:00,560.0,561.13,560.0,560.48,78326.0,560.0,561.13,560.0,560.48,78326.0
2021-07-07 13:10:00,560.38,560.43,559.88,560.34,11868.0,560.38,560.43,559.88,560.34,11868.0
2021-07-07 13:15:00,560.39,560.76,560.12,560.44,2357.0,560.39,560.76,560.12,560.44,2357.0
2021-07-07 13:20:00,560.47,561.1,560.13,560.13,2567.0,560.47,561.1,560.13,560.13,2567.0
2021-07-07 13:25:00,560.24,560.47,559.96,560.36,2124.0,560.24,560.47,559.96,560.36,2124.0
2021-07-07 13:30:00,560.47,560.52,559.53,559.53,1948.0,560.47,560.52,559.53,559.53,1948.0
2021-07-07 13:35:00,559.77,559.77,558.75,558.77,1581.0,559.77,559.77,558.75,558.77,1581.0
2021-07-07 13:40:00,558.3,558.75,558.13,558.34,1952.0,558.3,558.75,558.13,558.34,1952.0
2021-07-07 13:45:00,558.32,558.55,558.05,558.05,1734.0,558.32,558.55,558.05,558.05,1734.0
2021-07-07 13:50:00,558.2,559.21,558.2,559.21,1545.0,558.2,559.21,558.2,559.21,1545.0
2021-07-07 13:55:00,559.21,559.4,558.35,558.62,4159.0,559.21,559.4,558.35,558.62,4159.0
2021-07-07 14:00:00,558.61,560.49,558.53,560.18,4891.0,558.61,560.49,558.53,560.18,4891.0
2021-07-07 14:05:00,559.78,560.77,559.41,560.76,2957.0,559.78,560.77,559.41,560.76,2957.0
2021-07-07 14:10:00,560.51,560.65,559.65,559.81,2838.0,560.51,560.65,559.65,559.81,2838.0
2021-07-07 14:15:00,559.85,560.28,559.16,560.28,24033.0,559.85,560.28,559.16,560.28,24033.0
2021-07-07 14:20:00,560.17,560.2,559.57,560.12,3153.0,560.17,560.2,559.57,560.12,3153.0
2021-07-07 14:25:00,560.4,560.9,560.18,560.33,3502.0,560.4,560.9,560.18,560.33,3502.0
2021-07-07 14:30:00,560.17,560.25,559.59,560.22,1848.0,560.17,560.25,559.59,560.22,1848.0
2021-07-07 14:35:00,560.24,560.24,559.46,559.46,3073.0,560.24,560.24,559.46,559.46,3073.0
2021-07-07 14:40:00,559.17,560.02,558.99,559.86,2904.0,559.17,560.02,558.99,559.86,2904.0
2021-07-07 14:45:00,559.99,560.95,559.97,560.86,4275.0,559.99,560.95,559.97,560.86,4275.0
2021-07-07 14:50:00,561.06,561.2,560.0,560.49,4677.0,561.06,561.2,560.0,560.49,4677.0
2021-07-07 14:55:00,560.51,560.98,560.46,560.46,5545.0,560.51,560.98,560.46,560.46,5545.0
2021-07-07 15:00:00,560.46,561.35,560.46,561.31,6090.0,560.46,561.35,560.46,561.31,6090.0
2021-07-07 15:05:00,561.27,561.76,561.27,561.51,5118.0,561.27,561.76,561.27,561.51,5118.0
2021-07-07 15:10:00,561.5,561.77,561.18,561.19,5815.0,561.5,561.77,561.18,561.19,5815.0
2021-07-07 15:15:00,561.1,561.36,561.04,561.31,3024.0,561.1,561.36,561.04,561.31,3024.0
2021-07-07 15:20:00,561.27,561.73,561.11,561.4,5429.0,561.27,561.73,561.11,561.4,5429.0
2021-07-07 15:25:00,561.03,561.17,560.87,561.0,5857.0,561.03,561.17,560.87,561.0,5857.0
2021-07-07 15:30:00,561.2,562.0,561.2,561.83,6766.0,561.2,562.0,561.2,561.83,6766.0
2021-07-07 15:35:00,561.74,561.75,561.17,561.17,6073.0,561.74,561.75,561.17,561.17,6073.0
2021-07-07 15:40:00,561.2,561.47,560.7,560.8,7164.0,561.2,561.47,560.7,560.8,7164.0
2021-07-07 15:45:00,560.95,562.11,560.95,561.8,12953.0,560.95,562.11,560.95,561.8,12953.0
2021-07-07 15:50:00,562.08,562.25,561.37,561.7,22153.0,562.08,562.25,561.37,561.7,22153.0
2021-07-07 15:55:00,561.55,562.12,561.44,561.95,40974.0,561.55,562.12,561.44,561.95,40974.0
2021-07-08 09:30:00,552.75,552.75,547.78,549.91,28916.0,552.75,552.75,547.78,549.91,28916.0
2021-07-08 09:35:00,549.35,552.99,548.97,550.97,12383.0,549.35,552.99,548.97,550.97,12383.0
2021-07-08 09:40:00,551.46,553.47,550.0,550.0,14677.0,551.46,553.47,550.0,550.0,14677.0
2021-07-08 09:45:00,550.63,550.63,546.95,546.95,10304.0,550.63,550.63,546.95,546.95,10304.0
2021-07-08 09:50:00,547.1,551.63,547.1,550.47,8075.0,547.1,551.63,547.1,550.47,8075.0
2021-07-08 09:55:00,550.74,552.98,550.74,552.98,14047.0,550.74,552.98,550.74,552.98,14047.0
2021-07-08 10:00:00,552.97,554.4,552.64,554.38,14160.0,552.97,554.4,552.64,554.38,14160.0
2021-07-08 10:05:00,554.61,555.0,552.61,553.19,4938.0,554.61,555.0,552.61,553.19,4938.0
2021-07-08 10:10:00,552.69,556.63,552.69,556.02,28164.0,552.69,556.63,552.69,556.02,28164.0
2021-07-08 10:15:00,556.02,556.34,553.94,555.42,5942.0,556.02,556.34,553.94,555.42,5942.0
2021-07-08 10:20:00,555.11,555.52,553.58,555.52,14474.0,555.11,555.52,553.58,555.52,14474.0
2021-07-08 10:25:00,556.05,556.8,555.26,556.06,4190.0,556.05,556.8,555.26,556.06,4190.0
2021-07-08 10:30:00,556.45,556.66,553.93,553.93,7104.0,556.45,556.66,553.93,553.93,7104.0
2021-07-08 10:35:00,553.75,554.01,551.69,552.34,3650.0,553.75,554.01,551.69,552.34,3650.0
2021-07-08 10:40:00,552.68,554.1,552.09,554.1,1100.0,552.68,554.1,552.09,554.1,1100.0
2021-07-08 10:45:00,553.96,554.64,552.3,552.3,3121.0,553.96,554.64,552.3,552.3,3121.0
2021-07-08 10:50:00,552.76,552.94,551.88,552.0,3461.0,552.76,552.94,551.88,552.0,3461.0
2021-07-08 10:55:00,551.62,552.47,550.18,550.57,5884.0,551.62,552.47,550.18,550.57,5884.0
2021-07-08 11:00:00,550.2,550.3,548.36,549.19,13610.0,550.2,550.3,548.36,549.19,13610.0
2021-07-08 11:05:00,549.2,550.86,549.19,550.82,7546.0,549.2,550.86,549.19,550.82,7546.0
2021-07-08 11:10:00,550.93,551.84,550.61,551.0,7433.0,550.93,551.84,550.61,551.0,7433.0
2021-07-08 11:15:00,551.22,552.11,550.87,551.36,8875.0,551.22,552.11,550.87,551.36,8875.0
2021-07-08 11:20:00,551.3,552.2,551.05,552.2,2397.0,551.3,552.2,551.05,552.2,2397.0
2021-07-08 11:25:00,552.31,553.67,552.31,553.66,4060.0,552.31,553.67,552.31,553.66,4060.0
2021-07-08 11:30:00,553.26,553.43,552.62,552.98,6058.0,553.26,553.43,552.62,552.98,6058.0
2021-07-08 11:35:00,553.46,555.34,552.67,555.01,5985.0,553.46,555.34,552.67,555.01,5985.0
2021-07-08 11:40:00,554.79,554.87,554.3,554.7,8755.0,554.79,554.87,554.3,554.7,8755.0
2021-07-08 11:45:00,554.86,555.71,554.66,555.24,3109.0,554.86,555.71,554.66,555.24,3109.0
2021-07-08 11:50:00,555.63,557.15,555.62,557.15,2213.0,555.63,557.15,555.62,557.15,2213.0
2021-07-08 11:55:00,556.88,556.93,556.06,556.79,1904.0,556.88,556.93,556.06,556.79,1904.0
2021-07-08 12:00:00,556.86,557.64,556.65,557.55,3273.0,556.86,557.64,556.65,557.55,3273.0
2021-07-08 12:05:00,557.29,557.68,557.23,557.55,1300.0,557.29,557.68,557.23,557.55,1300.0
2021-07-08 12:10:00,557.5,557.6,557.05,557.18,1702.0,557.5,557.6,557.05,557.18,1702.0
2021-07-08 12:15:00,557.21,557.48,557.08,557.31,1500.0,557.21,557.48,557.08,557.31,1500.0
2021-07-08 12:20:00,557.17,557.3,556.52,556.74,3222.0,557.17,557.3,556.52,556.74,3222.0
2021-07-08 12:25:00,556.5,556.61,555.6,556.61,4511.0,556.5,556.61,555.6,556.61,4511.0
2021-07-08 12:30:00,556.75,557.13,556.53,556.85,2547.0,556.75,557.13,556.53,556.85,2547.0
2021-07-08 12:35:00,556.88,557.6,556.87,557.47,1200.0,556.88,557.6,556.87,557.47,1200.0
2021-07-08 12:40:00,557.47,557.53,556.15,556.58,2035.0,557.47,557.53,556.15,556.58,2035.0
2021-07-08 12:45:00,556.49,556.49,555.51,555.79,1901.0,556.49,556.49,555.51,555.79,1901.0
2021-07-08 12:50:00,555.98,556.99,555.88,556.84,6922.0,555.98,556.99,555.88,556.84,6922.0
2021-07-08 12:55:00,557.26,557.26,556.4,556.4,11207.0,557.26,557.26,556.4,556.4,11207.0
2021-07-08 13:00:00,556.61,558.05,556.61,557.83,7120.0,556.61,558.05,556.61,557.83,7120.0
2021-07-08 13:05:00,557.44,558.34,557.16,557.4,10124.0,557.44,558.34,557.16,557.4,10124.0
2021-07-08 13:10:00,557.5,557.5,556.93,557.46,1503.0,557.5,557.5,556.93,557.46,1503.0
2021-07-08 13:15:00,557.27,558.17,557.27,557.71,1480.0,557.27,558.17,557.27,557.71,1480.0
2021-07-08 13:20:00,558.17,558.73,558.17,558.71,1300.0,558.17,558.73,558.17,558.71,1300.0
2021-07-08 13:25:00,558.83,560.4,558.83,560.24,5327.0,558.83,560.4,558.83,560.24,5327.0
2021-07-08 13:30:00,559.94,561.47,559.93,561.46,3515.0,559.94,561.47,559.93,561.46,3515.0
2021-07-08 13:35:00,561.44,561.96,561.23,561.85,6212.0,561.44,561.96,561.23,561.85,6212.0
2021-07-08 13:40:00,561.98,562.19,561.68,562.11,3608.0,561.98,562.19,561.68,562.11,3608.0
2021-07-08 13:45:00,562.26,562.29,561.12,561.14,4463.0,562.26,562.29,561.12,561.14,4463.0
2021-07-08 13:50:00,561.25,561.25,560.93,560.94,1556.0,561.25,561.25,560.93,560.94,1556.0
2021-07-08 13:55:00,560.87,561.8,560.75,561.46,1290.0,560.87,561.8,560.75,561.46,1290.0
2021-07-08 14:00:00,561.13,561.57,560.98,561.35,5191.0,561.13,561.57,560.98,561.35,5191.0
2021-07-08 14:05:00,561.18,561.2,559.95,560.17,2648.0,561.18,561.2,559.95,560.17,2648.0
2021-07-08 14:10:00,560.08,560.78,560.05,560.53,1535.0,560.08,560.78,560.05,560.53,1535.0
2021-07-08 14:15:00,560.32,560.47,558.97,558.97,4653.0,560.32,560.47,558.97,558.97,4653.0
2021-07-08 14:20:00,559.0,559.24,558.84,558.85,3009.0,559.0,559.24,558.84,558.85,3009.0
2021-07-08 14:25:00,558.36,559.17,558.31,558.9,14466.0,558.36,559.17,558.31,558.9,14466.0
2021-07-08 14:30:00,559.0,559.99,558.81,559.99,2357.0,559.0,559.99,558.81,559.99,2357.0
2021-07-08 14:35:00,560.0,560.46,559.93,560.08,3371.0,560.0,560.46,559.93,560.08,3371.0
2021-07-08 14:40:00,560.26,561.28,560.19,560.93,4696.0,560.26,561.28,560.19,560.93,4696.0
2021-07-08 14:45:00,561.02,561.09,560.28,560.51,8045.0,561.02,561.09,560.28,560.51,8045.0
2021-07-08 14:50:00,560.07,560.07,559.61,559.61,2725.0,560.07,560.07,559.61,559.61,2725.0
2021-07-08 14:55:00,559.47,560.57,559.46,560.03,2830.0,559.47,560.57,559.46,560.03,2830.0
2021-07-08 15:00:00,559.91,560.56,559.69,560.09,17491.0,559.91,560.56,559.69,560.09,17491.0
2021-07-08 15:05:00,560.01,560.15,559.67,560.13,873.0,560.01,560.15,559.67,560.13,873.0
2021-07-08 15:10:00,560.28,560.36,559.07,559.34,3955.0,560.28,560.36,559.07,559.34,3955.0
2021-07-08 15:15:00,559.25,559.44,558.45,558.78,1798.0,559.25,559.44,558.45,558.78,1798.0
2021-07-08 15:20:00,558.67,560.11,558.48,559.87,2392.0,558.67,560.11,558.48,559.87,2392.0
2021-07-08 15:25:00,559.75,559.77,559.25,559.29,2260.0,559.75,559.77,559.25,559.29,2260.0
2021-07-08 15:30:00,559.42,560.54,559.42,560.54,3854.0,559.42,560.54,559.42,560.54,3854.0
2021-07-08 15:35:00,560.62,560.99,560.59,560.94,6546.0,560.62,560.99,560.59,560.94,6546.0
2021-07-08 15:40:00,561.09,561.09,559.9,560.37,6491.0,561.09,561.09,559.9,560.37,6491.0
2021-07-08 15:45:00,560.25,560.8,560.06,560.2,8365.0,560.25,560.8,560.06,560.2,8365.0
2021-07-08 15:50:00,560.07,560.66,559.33,560.11,14955.0,560.07,560.66,559.33,560.11,14955.0
2021-07-08 15:55:00,560.23,560.97,559.95,560.83,41023.0,560.23,560.97,559.95,560.83,41023.0
2021-07-09 09:30:00,559.72,563.41,557.67,562.35,27745.0,559.72,563.41,557.67,562.35,27745.0
2021-07-09 09:35:00,561.66,561.77,555.87,557.9,4430.0,561.66,561.77,555.87,557.9,4430.0
2021-07-09 09:40:00,557.67,558.58,556.84,558.19,1813.0,557.67,558.58,556.84,558.19,1813.0
2021-07-09 09:45:00,558.44,558.44,556.06,558.29,2916.0,558.44,558.44,556.06,558.29,2916.0
2021-07-09 09:50:00,557.91,559.89,557.9,559.3,2232.0,557.91,559.89,557.9,559.3,2232.0
2021-07-09 09:55:00,558.69,559.28,558.5,559.28,3479.0,558.69,559.28,558.5,559.28,3479.0
2021-07-09 10:00:00,560.24,560.24,558.44,559.73,11631.0,560.24,560.24,558.44,559.73,11631.0
2021-07-09 10:05:00,559.74,560.18,559.35,560.04,6524.0,559.74,560.18,559.35,560.04,6524.0
2021-07-09 10:10:00,560.0,561.15,558.19,558.19,2720.0,560.0,561.15,558.19,558.19,2720.0
2021-07-09 10:15:00,558.54,560.45,558.26,559.54,5421.0,558.54,560.45,558.26,559.54,5421.0
2021-07-09 10:20:00,559.69,560.39,559.14,559.14,2608.0,559.69,560.39,559.14,559.14,2608.0
2021-07-09 10:25:00,559.9,559.99,558.9,559.28,1880.0,559.9,559.99,558.9,559.28,1880.0
2021-07-09 10:30:00,558.15,558.15,557.3,558.03,2968.0,558.15,558.15,557.3,558.03,2968.0
2021-07-09 10:35:00,557.53,557.9,557.03,557.18,5229.0,557.53,557.9,557.03,557.18,5229.0
2021-07-09 10:40:00,557.51,557.51,556.69,557.48,4502.0,557.51,557.51,556.69,557.48,4502.0
2021-07-09 10:45:00,557.89,558.51,556.97,557.72,6224.0,557.89,558.51,556.97,557.72,6224.0
2021-07-09 10:50:00,557.5,559.8,557.5,559.51,12923.0,557.5,559.8,557.5,559.51,12923.0
2021-07-09 10:55:00,559.9,560.53,559.64,559.64,3954.0,559.9,560.53,559.64,559.64,3954.0
2021-07-09 11:00:00,559.96,560.5,559.54,559.77,6064.0,559.96,560.5,559.54,559.77,6064.0
2021-07-09 11:05:00,559.58,559.94,559.32,559.66,3128.0,559.58,559.94,559.32,559.66,3128.0
2021-07-09 11:10:00,559.71,560.28,559.23,559.6,2430.0,559.71,560.28,559.23,559.6,2430.0
2021-07-09 11:15:00,559.8,560.79,559.73,560.79,9652.0,559.8,560.79,559.73,560.79,9652.0
2021-07-09 11:20:00,560.77,561.02,560.3,561.02,10039.0,560.77,561.02,560.3,561.02,10039.0
2021-07-09 11:25:00,560.77,560.77,560.26,560.41,4640.0,560.77,560.77,560.26,560.41,4640.0
2021-07-09 11:30:00,560.48,560.48,558.98,559.55,2909.0,560.48,560.48,558.98,559.55,2909.0
2021-07-09 11:35:00,559.7,560.0,559.38,559.54,3168.0,559.7,560.0,559.38,559.54,3168.0
2021-07-09 11:40:00,559.42,559.59,558.67,558.92,4924.0,559.42,559.59,558.67,558.92,4924.0
2021-07-09 11:45:00,559.17,560.0,558.95,559.87,9402.0,559.17,560.0,558.95,559.87,9402.0
2021-07-09 11:50:00,560.09,560.63,559.5,560.14,2931.0,560.09,560.63,559.5,560.14,2931.0
2021-07-09 11:55:00,560.03,560.29,559.53,559.61,2086.0,560.03,560.29,559.53,559.61,2086.0
2021-07-09 12:00:00,559.67,560.27,559.27,560.12,3852.0,559.67,560.27,559.27,560.12,3852.0
2021-07-09 12:05:00,560.35,560.35,559.86,560.0,3287.0,560.35,560.35,559.86,560.0,3287.0
2021-07-09 12:10:00,560.24,560.54,559.65,559.67,4032.0,560.24,560.54,559.65,559.67,4032.0
2021-07-09 12:15:00,560.01,560.31,559.76,560.08,1302.0,560.01,560.31,559.76,560.08,1302.0
2021-07-09 12:20:00,560.05,560.05,559.56,559.73,7620.0,560.05,560.05,559.56,559.73,7620.0
2021-07-09 12:25:00,560.31,560.74,560.16,560.74,800.0,560.31,560.74,560.16,560.74,800.0
2021-07-09 12:30:00,560.4,561.31,560.4,560.89,2979.0,560.4,561.31,560.4,560.89,2979.0
2021-07-09 12:35:00,560.88,561.69,560.88,561.69,1400.0,560.88,561.69,560.88,561.69,1400.0
2021-07-09 12:40:00,561.6,561.79,561.36,561.79,400.0,561.6,561.79,561.36,561.79,400.0
2021-07-09 12:45:00,561.69,561.81,561.55,561.73,1100.0,561.69,561.81,561.55,561.73,1100.0
2021-07-09 12:50:00,561.97,561.97,561.22,561.77,3603.0,561.97,561.97,561.22,561.77,3603.0
2021-07-09 12:55:00,561.59,561.9,561.37,561.76,1400.0,561.59,561.9,561.37,561.76,1400.0
2021-07-09 13:00:00,561.56,561.84,561.51,561.57,2235.0,561.56,561.84,561.51,561.57,2235.0
2021-07-09 13:05:00,561.16,561.47,560.48,561.47,4196.0,561.16,561.47,560.48,561.47,4196.0
2021-07-09 13:10:00,561.54,562.7,561.44,562.7,8031.0,561.54,562.7,561.44,562.7,8031.0
2021-07-09 13:15:00,563.0,563.5,562.73,562.97,7220.0,563.0,563.5,562.73,562.97,7220.0
2021-07-09 13:20:00,563.16,563.51,563.11,563.51,3559.0,563.16,563.51,563.11,563.51,3559.0
2021-07-09 13:25:00,563.34,563.34,562.48,562.48,1210.0,563.34,563.34,562.48,562.48,1210.0
2021-07-09 13:30:00,562.81,563.16,562.78,563.06,1601.0,562.81,563.16,562.78,563.06,1601.0
2021-07-09 13:35:00,562.88,563.55,562.63,563.47,3433.0,562.88,563.55,562.63,563.47,3433.0
2021-07-09 13:40:00,563.62,563.88,562.84,562.84,5568.0,563.62,563.88,562.84,562.84,5568.0
2021-07-09 13:45:00,563.14,563.38,562.65,562.65,700.0,563.14,563.38,562.65,562.65,700.0
2021-07-09 13:50:00,562.17,562.76,561.8,562.65,3000.0,562.17,562.76,561.8,562.65,3000.0
2021-07-09 13:55:00,562.73,563.33,562.44,563.33,2850.0,562.73,563.33,562.44,563.33,2850.0
2021-07-09 14:00:00,563.33,563.35,563.02,563.13,3356.0,563.33,563.35,563.02,563.13,3356.0
2021-07-09 14:05:00,563.24,563.43,562.85,562.95,10783.0,563.24,563.43,562.85,562.95,10783.0
2021-07-09 14:10:00,563.13,563.49,562.78,562.99,6273.0,563.13,563.49,562.78,562.99,6273.0
2021-07-09 14:15:00,563.22,563.22,562.76,562.77,2967.0,563.22,563.22,562.76,562.77,2967.0
2021-07-09 14:20:00,562.85,563.0,562.46,562.66,2100.0,562.85,563.0,562.46,562.66,2100.0
2021-07-09 14:25:00,562.69,563.07,562.69,563.07,3730.0,562.69,563.07,562.69,563.07,3730.0
2021-07-09 14:30:00,563.08,563.92,562.78,563.68,1983.0,563.08,563.92,562.78,563.68,1983.0
2021-07-09 14:35:00,563.75,563.75,563.3,563.39,4125.0,563.75,563.75,563.3,563.39,4125.0
2021-07-09 14:40:00,563.41,563.98,563.35,563.93,6532.0,563.41,563.98,563.35,563.93,6532.0
2021-07-09 14:45:00,564.0,564.15,563.43,563.55,3200.0,564.0,564.15,563.43,563.55,3200.0
2021-07-09 14:50:00,563.55,564.26,563.55,564.17,4679.0,563.55,564.26,563.55,564.17,4679.0
2021-07-09 14:55:00,564.22,565.6,564.15,565.2,16593.0,564.22,565.6,564.15,565.2,16593.0
2021-07-09 15:00:00,565.33,565.39,564.33,564.39,5500.0,565.33,565.39,564.33,564.39,5500.0
2021-07-09 15:05:00,564.49,564.49,563.86,564.44,6593.0,564.49,564.49,563.86,564.44,6593.0
2021-07-09 15:10:00,564.51,564.68,564.39,564.68,2803.0,564.51,564.68,564.39,564.68,2803.0
2021-07-09 15:15:00,564.65,565.1,564.38,565.01,6735.0,564.65,565.1,564.38,565.01,6735.0
2021-07-09 15:20:00,564.93,565.28,564.83,565.08,4953.0,564.93,565.28,564.83,565.08,4953.0
2021-07-09 15:25:00,565.1,565.1,564.42,564.42,4383.0,565.1,565.1,564.42,564.42,4383.0
2021-07-09 15:30:00,564.55,564.86,564.3,564.8,5978.0,564.55,564.86,564.3,564.8,5978.0
2021-07-09 15:35:00,564.81,565.24,564.8,564.84,8916.0,564.81,565.24,564.8,564.84,8916.0
2021-07-09 15:40:00,564.88,565.24,564.78,564.99,6413.0,564.88,565.24,564.78,564.99,6413.0
2021-07-09 15:45:00,565.1,566.69,565.09,566.56,16044.0,565.1,566.69,565.09,566.56,16044.0
2021-07-09 15:50:00,566.84,567.33,566.3,566.89,31865.0,566.84,567.33,566.3,566.89,31865.0
2021-07-09 15:55:00,566.83,566.96,566.1,566.64,52620.0,566.83,566.96,566.1,566.64,52620.0
2021-07-12 09:30:00,570.0,573.67,568.7,569.61,38238.0,570.0,573.67,568.7,569.61,38238.0
2021-07-12 09:35:00,569.91,572.22,569.91,570.66,32791.0,569.91,572.22,569.91,570.66,32791.0
2021-07-12 09:40:00,570.95,571.09,569.11,569.69,13963.0,570.95,571.09,569.11,569.69,13963.0
2021-07-12 09:45:00,569.65,569.94,566.36,566.36,15918.0,569.65,569.94,566.36,566.36,15918.0
2021-07-12 09:50:00,566.44,567.98,565.68,566.83,12703.0,566.44,567.98,565.68,566.83,12703.0
2021-07-12 09:55:00,566.3,567.11,565.41,566.79,15864.0,566.3,567.11,565.41,566.79,15864.0
2021-07-12 10:00:00,566.09,566.47,564.67,565.12,38007.0,566.09,566.47,564.67,565.12,38007.0
2021-07-12 10:05:00,565.82,566.91,564.0,565.0,16496.0,565.82,566.91,564.0,565.0,16496.0
2021-07-12 10:10:00,564.27,565.69,564.06,564.88,21975.0,564.27,565.69,564.06,564.88,21975.0
2021-07-12 10:15:00,564.88,564.91,563.1,564.45,10602.0,564.88,564.91,563.1,564.45,10602.0
2021-07-12 10:20:00,563.97,564.36,562.35,563.17,25451.0,563.97,564.36,562.35,563.17,25451.0
2021-07-12 10:25:00,562.72,564.17,562.54,563.96,12763.0,562.72,564.17,562.54,563.96,12763.0
2021-07-12 10:30:00,563.56,563.77,562.16,563.53,11071.0,563.56,563.77,562.16,563.53,11071.0
2021-07-12 10:35:00,563.77,564.73,563.41,563.42,8313.0,563.77,564.73,563.41,563.42,8313.0
2021-07-12 10:40:00,563.42,564.18,563.33,563.95,3379.0,563.42,564.18,563.33,563.95,3379.0
2021-07-12 10:45:00,563.79,564.66,563.14,563.96,7918.0,563.79,564.66,563.14,563.96,7918.0
2021-07-12 10:50:00,563.65,564.66,563.65,563.98,6056.0,563.65,564.66,563.65,563.98,6056.0
2021-07-12 10:55:00,563.96,564.46,563.83,563.83,2258.0,563.96,564.46,563.83,563.83,2258.0
2021-07-12 11:00:00,563.94,565.32,563.91,564.91,7606.0,563.94,565.32,563.91,564.91,7606.0
2021-07-12 11:05:00,564.66,565.78,564.56,565.19,16698.0,564.66,565.78,564.56,565.19,16698.0
2021-07-12 11:10:00,565.04,566.68,564.43,564.43,17779.0,565.04,566.68,564.43,564.43,17779.0
2021-07-12 11:15:00,564.42,565.15,563.75,564.06,5077.0,564.42,565.15,563.75,564.06,5077.0
2021-07-12 11:20:00,563.89,564.04,562.95,563.39,5951.0,563.89,564.04,562.95,563.39,5951.0
2021-07-12 11:25:00,563.27,564.02,563.18,563.99,4831.0,563.27,564.02,563.18,563.99,4831.0
2021-07-12 11:30:00,563.64,565.0,563.64,564.22,6995.0,563.64,565.0,563.64,564.22,6995.0
2021-07-12 11:35:00,564.28,564.43,563.4,563.85,2100.0,564.28,564.43,563.4,563.85,2100.0
2021-07-12 11:40:00,564.12,564.63,563.89,564.2,2129.0,564.12,564.63,563.89,564.2,2129.0
2021-07-12 11:45:00,564.64,565.4,564.36,564.84,5897.0,564.64,565.4,564.36,564.84,5897.0
2021-07-12 11:50:00,564.54,564.61,564.16,564.17,2605.0,564.54,564.61,564.16,564.17,2605.0
2021-07-12 11:55:00,564.52,564.94,564.48,564.86,3310.0,564.52,564.94,564.48,564.86,3310.0
2021-07-12 12:00:00,564.72,564.72,564.31,564.49,3754.0,564.72,564.72,564.31,564.49,3754.0
2021-07-12 12:05:00,564.51,564.94,564.1,564.1,7444.0,564.51,564.94,564.1,564.1,7444.0
2021-07-12 12:10:00,564.1,565.1,564.07,564.16,5076.0,564.1,565.1,564.07,564.16,5076.0
2021-07-12 12:15:00,563.96,564.15,563.78,563.78,5859.0,563.96,564.15,563.78,563.78,5859.0
2021-07-12 12:20:00,563.84,564.7,563.84,564.15,14067.0,563.84,564.7,563.84,564.15,14067.0
2021-07-12 12:25:00,564.3,564.86,564.0,564.42,3426.0,564.3,564.86,564.0,564.42,3426.0
2021-07-12 12:30:00,564.56,565.59,564.51,565.06,9754.0,564.56,565.59,564.51,565.06,9754.0
2021-07-12 12:35:00,565.44,565.44,564.79,565.0,5969.0,565.44,565.44,564.79,565.0,5969.0
2021-07-12 12:40:00,565.1,565.24,564.73,565.0,5166.0,565.1,565.24,564.73,565.0,5166.0
2021-07-12 12:45:00,565.13,567.2,564.94,567.02,42460.0,565.13,567.2,564.94,567.02,42460.0
2021-07-12 12:50:00,567.44,568.52,567.03,568.07,8891.0,567.44,568.52,567.03,568.07,8891.0
2021-07-12 12:55:00,568.16,568.58,567.38,567.46,12557.0,568.16,568.58,567.38,567.46,12557.0
2021-07-12 13:00:00,567.3,567.62,565.82,565.82,5300.0,567.3,567.62,565.82,565.82,5300.0
2021-07-12 13:05:00,565.62,566.04,565.34,565.86,3311.0,565.62,566.04,565.34,565.86,3311.0
2021-07-12 13:10:00,565.9,566.07,564.31,564.49,3500.0,565.9,566.07,564.31,564.49,3500.0
2021-07-12 13:15:00,564.46,564.95,564.15,564.95,10323.0,564.46,564.95,564.15,564.95,10323.0
2021-07-12 13:20:00,565.07,565.07,564.61,564.95,5535.0,565.07,565.07,564.61,564.95,5535.0
2021-07-12 13:25:00,564.91,564.98,564.16,564.44,3519.0,564.91,564.98,564.16,564.44,3519.0
2021-07-12 13:30:00,564.65,564.71,564.25,564.57,2043.0,564.65,564.71,564.25,564.57,2043.0
2021-07-12 13:35:00,564.25,564.46,563.69,563.8,2875.0,564.25,564.46,563.69,563.8,2875.0
2021-07-12 13:40:00,563.87,564.0,563.87,564.0,500.0,563.87,564.0,563.87,564.0,500.0
2021-07-12 13:45:00,563.62,563.62,563.29,563.47,2069.0,563.62,563.62,563.29,563.47,2069.0
2021-07-12 13:50:00,563.47,563.68,563.3,563.57,918.0,563.47,563.68,563.3,563.57,918.0
2021-07-12 13:55:00,563.62,563.82,563.62,563.82,300.0,563.62,563.82,563.62,563.82,300.0
2021-07-12 14:00:00,563.9,564.0,563.87,563.94,1100.0,563.9,564.0,563.87,563.94,1100.0
2021-07-12 14:05:00,564.19,564.26,563.86,563.88,1349.0,564.19,564.26,563.86,563.88,1349.0
2021-07-12 14:10:00,563.93,564.0,563.55,563.59,3556.0,563.93,564.0,563.55,563.59,3556.0
2021-07-12 14:15:00,563.25,563.45,563.25,563.45,980.0,563.25,563.45,563.25,563.45,980.0
2021-07-12 14:20:00,563.54,563.72,563.38,563.72,802.0,563.54,563.72,563.38,563.72,802.0
2021-07-12 14:25:00,563.69,563.83,563.53,563.82,1058.0,563.69,563.83,563.53,563.82,1058.0
2021-07-12 14:30:00,563.88,564.16,563.84,564.04,2444.0,563.88,564.16,563.84,564.04,2444.0
2021-07-12 14:35:00,563.9,563.9,562.9,562.9,58329.0,563.9,563.9,562.9,562.9,58329.0
2021-07-12 14:40:00,562.79,562.84,562.05,562.25,11200.0,562.79,562.84,562.05,562.25,11200.0
2021-07-12 14:45:00,562.13,562.33,562.12,562.26,1400.0,562.13,562.33,562.12,562.26,1400.0
2021-07-12 14:50:00,562.17,562.17,561.46,561.71,3499.0,562.17,562.17,561.46,561.71,3499.0
2021-07-12 14:55:00,561.48,561.89,561.38,561.89,1550.0,561.48,561.89,561.38,561.89,1550.0
2021-07-12 15:00:00,562.23,562.52,562.23,562.51,707.0,562.23,562.52,562.23,562.51,707.0
2021-07-12 15:05:00,562.27,563.25,562.27,563.25,1792.0,562.27,563.25,562.27,563.25,1792.0
2021-07-12 15:10:00,563.38,563.64,562.95,563.63,5341.0,563.38,563.64,562.95,563.63,5341.0
2021-07-12 15:15:00,563.86,564.14,563.61,563.88,5892.0,563.86,564.14,563.61,563.88,5892.0
2021-07-12 15:20:00,563.65,563.75,563.27,563.63,2296.0,563.65,563.75,563.27,563.63,2296.0
2021-07-12 15:25:00,563.7,563.8,563.19,563.27,2313.0,563.7,563.8,563.19,563.27,2313.0
2021-07-12 15:30:00,563.4,563.44,562.96,563.38,3211.0,563.4,563.44,562.96,563.38,3211.0
2021-07-12 15:35:00,563.47,563.57,562.63,562.71,9112.0,563.47,563.57,562.63,562.71,9112.0
2021-07-12 15:40:00,562.83,562.96,562.21,562.48,6345.0,562.83,562.96,562.21,562.48,6345.0
2021-07-12 15:45:00,562.49,562.6,562.09,562.09,4790.0,562.49,562.6,562.09,562.09,4790.0
2021-07-12 15:50:00,562.42,562.64,561.25,561.61,13874.0,562.42,562.64,561.25,561.61,13874.0
2021-07-12 15:55:00,561.74,562.25,561.72,561.74,37197.0,561.74,562.25,561.72,561.74,37197.0
2021-07-13 09:30:00,561.0,562.78,558.71,558.71,22915.0,561.0,562.78,558.71,558.71,22915.0
2021-07-13 09:35:00,558.22,558.67,556.61,557.6,6561.0,558.22,558.67,556.61,557.6,6561.0
2021-07-13 09:40:00,557.44,560.26,557.44,558.9,10418.0,557.44,560.26,557.44,558.9,10418.0
2021-07-13 09:45:00,558.96,561.03,558.66,559.44,9242.0,558.96,561.03,558.66,559.44,9242.0
2021-07-13 09:50:00,559.95,560.45,558.89,560.42,9551.0,559.95,560.45,558.89,560.42,9551.0
2021-07-13 09:55:00,560.02,561.27,559.81,560.39,5297.0,560.02,561.27,559.81,560.39,5297.0
2021-07-13 10:00:00,560.46,563.22,560.46,562.15,9173.0,560.46,563.22,560.46,562.15,9173.0
2021-07-13 10:05:00,561.86,563.37,561.37,562.57,2892.0,561.86,563.37,561.37,562.57,2892.0
2021-07-13 10:10:00,562.04,563.41,561.61,563.22,3192.0,562.04,563.41,561.61,563.22,3192.0
2021-07-13 10:15:00,562.86,563.47,561.34,562.22,5095.0,562.86,563.47,561.34,562.22,5095.0
2021-07-13 10:20:00,561.77,563.19,561.27,562.9,3791.0,561.77,563.19,561.27,562.9,3791.0
2021-07-13 10:25:00,563.4,564.16,562.97,564.16,5422.0,563.4,564.16,562.97,564.16,5422.0
2021-07-13 10:30:00,564.49,564.65,563.52,564.51,3400.0,564.49,564.65,563.52,564.51,3400.0
2021-07-13 10:35:00,564.33,565.83,564.33,565.54,6307.0,564.33,565.83,564.33,565.54,6307.0
2021-07-13 10:40:00,565.8,566.35,565.37,566.12,14093.0,565.8,566.35,565.37,566.12,14093.0
2021-07-13 10:45:00,566.12,566.12,565.11,565.6,15315.0,566.12,566.12,565.11,565.6,15315.0
2021-07-13 10:50:00,565.7,565.83,565.02,565.45,14361.0,565.7,565.83,565.02,565.45,14361.0
2021-07-13 10:55:00,565.28,565.32,564.46,564.7,2469.0,565.28,565.32,564.46,564.7,2469.0
2021-07-13 11:00:00,564.7,565.0,564.01,564.47,10562.0,564.7,565.0,564.01,564.47,10562.0
2021-07-13 11:05:00,564.62,564.62,563.35,563.66,7179.0,564.62,564.62,563.35,563.66,7179.0
2021-07-13 11:10:00,563.8,564.1,563.32,563.32,2970.0,563.8,564.1,563.32,563.32,2970.0
2021-07-13 11:15:00,563.6,564.24,563.44,563.45,3344.0,563.6,564.24,563.44,563.45,3344.0
2021-07-13 11:20:00,563.9,564.47,563.84,564.04,2930.0,563.9,564.47,563.84,564.04,2930.0
2021-07-13 11:25:00,564.28,564.41,563.79,564.2,4657.0,564.28,564.41,563.79,564.2,4657.0
2021-07-13 11:30:00,564.15,564.71,563.87,564.57,1926.0,564.15,564.71,563.87,564.57,1926.0
2021-07-13 11:35:00,564.75,564.88,563.78,564.2,5479.0,564.75,564.88,563.78,564.2,5479.0
2021-07-13 11:40:00,564.47,564.62,563.97,564.22,2631.0,564.47,564.62,563.97,564.22,2631.0
2021-07-13 11:45:00,564.03,564.56,563.82,563.82,1552.0,564.03,564.56,563.82,563.82,1552.0
2021-07-13 11:50:00,563.82,564.38,563.76,564.1,2441.0,563.82,564.38,563.76,564.1,2441.0
2021-07-13 11:55:00,564.07,564.46,564.06,564.33,2301.0,564.07,564.46,564.06,564.33,2301.0
2021-07-13 12:00:00,564.28,564.4,563.66,563.66,3100.0,564.28,564.4,563.66,563.66,3100.0
2021-07-13 12:05:00,563.88,564.17,563.62,563.63,5002.0,563.88,564.17,563.62,563.63,5002.0
2021-07-13 12:10:00,563.08,563.24,562.22,562.62,4431.0,563.08,563.24,562.22,562.62,4431.0
2021-07-13 12:15:00,562.69,563.27,562.37,563.17,3141.0,562.69,563.27,562.37,563.17,3141.0
2021-07-13 12:20:00,563.66,564.08,563.53,564.08,3965.0,563.66,564.08,563.53,564.08,3965.0
2021-07-13 12:25:00,564.2,564.43,563.91,564.02,2900.0,564.2,564.43,563.91,564.02,2900.0
2021-07-13 12:30:00,563.95,564.5,563.91,564.16,5675.0,563.95,564.5,563.91,564.16,5675.0
2021-07-13 12:35:00,564.19,564.75,563.97,564.49,3300.0,564.19,564.75,563.97,564.49,3300.0
2021-07-13 12:40:00,564.3,564.92,564.01,564.92,3300.0,564.3,564.92,564.01,564.92,3300.0
2021-07-13 12:45:00,564.85,565.46,564.65,564.69,13768.0,564.85,565.46,564.65,564.69,13768.0
2021-07-13 12:50:00,564.89,565.14,564.6,564.6,4459.0,564.89,565.14,564.6,564.6,4459.0
2021-07-13 12:55:00,564.22,564.44,563.94,563.94,3100.0,564.22,564.44,563.94,563.94,3100.0
2021-07-13 13:00:00,563.85,564.12,562.96,563.17,5416.0,563.85,564.12,562.96,563.17,5416.0
2021-07-13 13:05:00,563.07,563.09,562.28,562.57,7897.0,563.07,563.09,562.28,562.57,7897.0
2021-07-13 13:10:00,562.38,562.51,562.0,562.08,2737.0,562.38,562.51,562.0,562.08,2737.0
2021-07-13 13:15:00,562.62,562.67,560.3,560.33,4908.0,562.62,562.67,560.3,560.33,4908.0
2021-07-13 13:20:00,560.04,560.62,559.23,559.84,7965.0,560.04,560.62,559.23,559.84,7965.0
2021-07-13 13:25:00,560.07,560.25,558.16,559.34,4851.0,560.07,560.25,558.16,559.34,4851.0
2021-07-13 13:30:00,559.28,559.28,558.32,558.61,5824.0,559.28,559.28,558.32,558.61,5824.0
2021-07-13 13:35:00,558.62,558.62,558.05,558.54,1653.0,558.62,558.62,558.05,558.54,1653.0
2021-07-13 13:40:00,558.36,558.59,557.0,557.67,3768.0,558.36,558.59,557.0,557.67,3768.0
2021-07-13 13:45:00,557.63,558.87,557.63,558.39,3532.0,557.63,558.87,557.63,558.39,3532.0
2021-07-13 13:50:00,558.21,558.4,557.17,557.2,3281.0,558.21,558.4,557.17,557.2,3281.0
2021-07-13 13:55:00,557.37,558.34,557.36,558.05,2305.0,557.37,558.34,557.36,558.05,2305.0
2021-07-13 14:00:00,557.97,557.97,555.0,555.07,10736.0,557.97,557.97,555.0,555.07,10736.0
2021-07-13 14:05:00,555.38,557.49,555.38,557.49,2883.0,555.38,557.49,555.38,557.49,2883.0
2021-07-13 14:10:00,557.83,558.15,557.3,558.13,3570.0,557.83,558.15,557.3,558.13,3570.0
2021-07-13 14:15:00,558.19,558.58,557.65,558.49,2429.0,558.19,558.58,557.65,558.49,2429.0
2021-07-13 14:20:00,558.57,559.23,558.4,559.15,3300.0,558.57,559.23,558.4,559.15,3300.0
2021-07-13 14:25:00,559.23,559.83,559.1,559.51,3199.0,559.23,559.83,559.1,559.51,3199.0
2021-07-13 14:30:00,559.6,560.09,559.55,560.09,2609.0,559.6,560.09,559.55,560.09,2609.0
2021-07-13 14:35:00,560.08,560.26,559.46,559.53,3014.0,560.08,560.26,559.46,559.53,3014.0
2021-07-13 14:40:00,559.79,559.79,559.06,559.06,4565.0,559.79,559.79,559.06,559.06,4565.0
2021-07-13 14:45:00,559.25,559.53,558.82,559.53,2700.0,559.25,559.53,558.82,559.53,2700.0
2021-07-13 14:50:00,559.59,559.65,559.02,559.48,3442.0,559.59,559.65,559.02,559.48,3442.0
2021-07-13 14:55:00,559.28,560.54,559.06,560.0,3696.0,559.28,560.54,559.06,560.0,3696.0
2021-07-13 15:00:00,559.82,560.69,559.69,560.16,11105.0,559.82,560.69,559.69,560.16,11105.0
2021-07-13 15:05:00,560.0,560.3,559.93,559.98,1600.0,560.0,560.3,559.93,559.98,1600.0
2021-07-13 15:10:00,559.88,559.88,558.86,559.52,3700.0,559.88,559.88,558.86,559.52,3700.0
2021-07-13 15:15:00,559.67,559.88,559.64,559.85,1700.0,559.67,559.88,559.64,559.85,1700.0
2021-07-13 15:20:00,560.08,560.37,559.9,559.96,2435.0,560.08,560.37,559.9,559.96,2435.0
2021-07-13 15:25:00,560.08,560.51,559.81,560.0,3041.0,560.08,560.51,559.81,560.0,3041.0
2021-07-13 15:30:00,560.0,560.03,559.3,559.73,4343.0,560.0,560.03,559.3,559.73,4343.0
2021-07-13 15:35:00,560.23,561.25,559.82,560.88,3024.0,560.23,561.25,559.82,560.88,3024.0
2021-07-13 15:40:00,560.8,560.94,559.9,559.91,10629.0,560.8,560.94,559.9,559.91,10629.0
2021-07-13 15:45:00,560.02,560.03,559.18,559.39,13625.0,560.02,560.03,559.18,559.39,13625.0
2021-07-13 15:50:00,559.4,560.06,558.27,559.55,16463.0,559.4,560.06,558.27,559.55,16463.0
2021-07-13 15:55:00,559.55,559.75,558.82,559.66,32455.0,559.55,559.75,558.82,559.66,32455.0
2021-07-14 09:30:00,563.96,565.63,561.95,565.63,28938.0,563.96,565.63,561.95,565.63,28938.0
2021-07-14 09:35:00,563.51,563.51,559.58,560.61,11085.0,563.51,563.51,559.58,560.61,11085.0
2021-07-14 09:40:00,560.23,562.79,559.52,562.64,9102.0,560.23,562.79,559.52,562.64,9102.0
2021-07-14 09:45:00,562.71,562.71,560.79,561.58,5034.0,562.71,562.71,560.79,561.58,5034.0
2021-07-14 09:50:00,561.35,563.83,561.12,563.1,18164.0,561.35,563.83,561.12,563.1,18164.0
2021-07-14 09:55:00,562.67,564.78,562.35,562.64,6186.0,562.67,564.78,562.35,562.64,6186.0
2021-07-14 10:00:00,563.19,567.0,563.19,567.0,10498.0,563.19,567.0,563.19,567.0,10498.0
2021-07-14 10:05:00,567.3,567.3,564.59,565.27,8740.0,567.3,567.3,564.59,565.27,8740.0
2021-07-14 10:10:00,565.07,566.04,564.56,565.95,6734.0,565.07,566.04,564.56,565.95,6734.0
2021-07-14 10:15:00,565.82,565.82,564.23,564.81,3013.0,565.82,565.82,564.23,564.81,3013.0
2021-07-14 10:20:00,564.33,564.56,563.61,564.2,3881.0,564.33,564.56,563.61,564.2,3881.0
2021-07-14 10:25:00,563.61,563.89,563.13,563.42,4907.0,563.61,563.89,563.13,563.42,4907.0
2021-07-14 10:30:00,563.82,564.5,563.39,563.39,7510.0,563.82,564.5,563.39,563.39,7510.0
2021-07-14 10:35:00,563.07,563.35,562.47,563.35,5056.0,563.07,563.35,562.47,563.35,5056.0
2021-07-14 10:40:00,563.38,564.84,562.92,563.23,6084.0,563.38,564.84,562.92,563.23,6084.0
2021-07-14 10:45:00,563.23,565.0,563.22,564.99,6903.0,563.23,565.0,563.22,564.99,6903.0
2021-07-14 10:50:00,564.95,565.12,564.31,565.12,62867.0,564.95,565.12,564.31,565.12,62867.0
2021-07-14 10:55:00,565.41,565.41,564.49,565.0,8040.0,565.41,565.41,564.49,565.0,8040.0
2021-07-14 11:00:00,565.29,565.47,564.23,564.5,4320.0,565.29,565.47,564.23,564.5,4320.0
2021-07-14 11:05:00,564.7,564.89,563.61,564.89,4674.0,564.7,564.89,563.61,564.89,4674.0
2021-07-14 11:10:00,564.26,564.39,562.86,562.87,4585.0,564.26,564.39,562.86,562.87,4585.0
2021-07-14 11:15:00,562.64,563.1,561.85,562.26,3215.0,562.64,563.1,561.85,562.26,3215.0
2021-07-14 11:20:00,562.02,562.94,561.75,562.15,4102.0,562.02,562.94,561.75,562.15,4102.0
2021-07-14 11:25:00,561.45,561.58,560.2,560.24,2446.0,561.45,561.58,560.2,560.24,2446.0
2021-07-14 11:30:00,560.24,562.16,560.23,561.89,4444.0,560.24,562.16,560.23,561.89,4444.0
2021-07-14 11:35:00,561.63,561.99,560.6,561.2,5410.0,561.63,561.99,560.6,561.2,5410.0
2021-07-14 11:40:00,561.26,561.26,559.86,560.71,7631.0,561.26,561.26,559.86,560.71,7631.0
2021-07-14 11:45:00,560.98,560.98,560.0,560.59,4275.0,560.98,560.98,560.0,560.59,4275.0
2021-07-14 11:50:00,560.34,560.9,559.2,559.2,26547.0,560.34,560.9,559.2,559.2,26547.0
2021-07-14 11:55:00,559.25,560.17,559.0,559.83,6936.0,559.25,560.17,559.0,559.83,6936.0
2021-07-14 12:00:00,559.74,561.97,559.71,561.97,16748.0,559.74,561.97,559.71,561.97,16748.0
2021-07-14 12:05:00,561.71,562.56,560.52,560.52,23786.0,561.71,562.56,560.52,560.52,23786.0
2021-07-14 12:10:00,560.4,560.92,559.28,560.73,6443.0,560.4,560.92,559.28,560.73,6443.0
2021-07-14 12:15:00,560.61,560.89,560.06,560.82,5380.0,560.61,560.89,560.06,560.82,5380.0
2021-07-14 12:20:00,560.56,560.56,559.71,559.94,3538.0,560.56,560.56,559.71,559.94,3538.0
2021-07-14 12:25:00,559.83,560.03,559.68,560.02,1100.0,559.83,560.03,559.68,560.02,1100.0
2021-07-14 12:30:00,560.02,560.57,559.78,559.86,17069.0,560.02,560.57,559.78,559.86,17069.0
2021-07-14 12:35:00,559.78,560.55,559.7,560.55,10934.0,559.78,560.55,559.7,560.55,10934.0
2021-07-14 12:40:00,560.97,561.27,560.79,561.02,4656.0,560.97,561.27,560.79,561.02,4656.0
2021-07-14 12:45:00,560.9,560.92,560.38,560.48,1000.0,560.9,560.92,560.38,560.48,1000.0
2021-07-14 12:50:00,560.45,560.84,560.45,560.84,1830.0,560.45,560.84,560.45,560.84,1830.0
2021-07-14 12:55:00,561.23,561.29,561.2,561.29,500.0,561.23,561.29,561.2,561.29,500.0
2021-07-14 13:00:00,561.29,561.71,561.16,561.26,5256.0,561.29,561.71,561.16,561.26,5256.0
2021-07-14 13:05:00,561.26,561.48,561.26,561.32,2700.0,561.26,561.48,561.26,561.32,2700.0
2021-07-14 13:10:00,561.1,561.1,560.47,561.0,3832.0,561.1,561.1,560.47,561.0,3832.0
2021-07-14 13:15:00,560.9,561.17,560.68,560.68,21400.0,560.9,561.17,560.68,560.68,21400.0
2021-07-14 13:20:00,560.67,560.69,559.91,560.0,11046.0,560.67,560.69,559.91,560.0,11046.0
2021-07-14 13:25:00,560.08,560.08,558.78,558.9,3705.0,560.08,560.08,558.78,558.9,3705.0
2021-07-14 13:30:00,558.83,559.56,558.82,559.26,4102.0,558.83,559.56,558.82,559.26,4102.0
2021-07-14 13:35:00,558.98,559.66,558.84,559.66,2655.0,558.98,559.66,558.84,559.66,2655.0
2021-07-14 13:40:00,559.42,559.71,559.17,559.71,4470.0,559.42,559.71,559.17,559.71,4470.0
2021-07-14 13:45:00,559.58,560.0,559.54,559.82,4120.0,559.58,560.0,559.54,559.82,4120.0
2021-07-14 13:50:00,559.52,560.25,559.28,560.25,5140.0,559.52,560.25,559.28,560.25,5140.0
2021-07-14 13:55:00,560.64,560.68,560.25,560.25,2948.0,560.64,560.68,560.25,560.25,2948.0
2021-07-14 14:00:00,560.07,560.54,560.0,560.54,1503.0,560.07,560.54,560.0,560.54,1503.0
2021-07-14 14:05:00,560.54,560.59,560.06,560.59,3205.0,560.54,560.59,560.06,560.59,3205.0
2021-07-14 14:10:00,560.84,562.1,560.84,562.1,1387.0,560.84,562.1,560.84,562.1,1387.0
2021-07-14 14:15:00,561.87,562.07,561.68,561.94,1865.0,561.87,562.07,561.68,561.94,1865.0
2021-07-14 14:20:00,562.19,562.72,562.0,562.68,3621.0,562.19,562.72,562.0,562.68,3621.0
2021-07-14 14:25:00,562.55,562.74,561.57,561.57,3824.0,562.55,562.74,561.57,561.57,3824.0
2021-07-14 14:30:00,561.7,561.8,561.57,561.8,894.0,561.7,561.8,561.57,561.8,894.0
2021-07-14 14:35:00,561.89,562.31,561.1,561.44,3307.0,561.89,562.31,561.1,561.44,3307.0
2021-07-14 14:40:00,561.54,561.76,561.12,561.31,3784.0,561.54,561.76,561.12,561.31,3784.0
2021-07-14 14:45:00,561.53,561.82,561.16,561.61,4837.0,561.53,561.82,561.16,561.61,4837.0
2021-07-14 14:50:00,561.73,562.15,561.63,562.15,1850.0,561.73,562.15,561.63,562.15,1850.0
2021-07-14 14:55:00,562.18,562.45,562.04,562.45,1000.0,562.18,562.45,562.04,562.45,1000.0
2021-07-14 15:00:00,562.24,562.28,561.85,562.13,6584.0,562.24,562.28,561.85,562.13,6584.0
2021-07-14 15:05:00,562.13,562.51,562.09,562.5,6488.0,562.13,562.51,562.09,562.5,6488.0
2021-07-14 15:10:00,562.68,562.69,561.88,562.03,2575.0,562.68,562.69,561.88,562.03,2575.0
2021-07-14 15:15:00,562.0,562.22,561.56,562.07,7353.0,562.0,562.22,561.56,562.07,7353.0
2021-07-14 15:20:00,561.73,562.21,561.72,561.73,3237.0,561.73,562.21,561.72,561.73,3237.0
2021-07-14 15:25:00,562.2,562.25,561.46,561.56,4733.0,562.2,562.25,561.46,561.56,4733.0
2021-07-14 15:30:00,561.59,562.79,561.22,562.7,2452.0,561.59,562.79,561.22,562.7,2452.0
2021-07-14 15:35:00,562.75,563.18,562.45,563.13,10361.0,562.75,563.18,562.45,563.13,10361.0
2021-07-14 15:40:00,563.05,563.32,562.22,562.35,13981.0,563.05,563.32,562.22,562.35,13981.0
2021-07-14 15:45:00,562.27,563.04,562.27,562.79,10789.0,562.27,563.04,562.27,562.79,10789.0
2021-07-14 15:50:00,562.63,563.55,562.33,562.86,19389.0,562.63,563.55,562.33,562.86,19389.0
2021-07-14 15:55:00,562.86,563.5,562.79,562.94,53544.0,562.86,563.5,562.79,562.94,53544.0
2021-07-15 09:30:00,563.38,563.38,561.0,561.56,33811.0,563.38,563.38,561.0,561.56,33811.0
2021-07-15 09:35:00,560.27,561.68,559.04,560.22,13972.0,560.27,561.68,559.04,560.22,13972.0
2021-07-15 09:40:00,559.69,562.25,559.69,561.82,9950.0,559.69,562.25,559.69,561.82,9950.0
2021-07-15 09:45:00,561.41,564.41,561.41,564.41,16056.0,561.41,564.41,561.41,564.41,16056.0
2021-07-15 09:50:00,564.16,564.16,562.84,563.2,2210.0,564.16,564.16,562.84,563.2,2210.0
2021-07-15 09:55:00,563.49,566.72,563.49,565.57,9282.0,563.49,566.72,563.49,565.57,9282.0
2021-07-15 10:00:00,565.45,565.45,563.8,563.98,5016.0,565.45,565.45,563.8,563.98,5016.0
2021-07-15 10:05:00,564.34,564.85,563.72,564.14,11862.0,564.34,564.85,563.72,564.14,11862.0
2021-07-15 10:10:00,564.2,564.71,562.81,563.32,8854.0,564.2,564.71,562.81,563.32,8854.0
2021-07-15 10:15:00,563.61,564.37,561.51,561.55,5326.0,563.61,564.37,561.51,561.55,5326.0
2021-07-15 10:20:00,561.75,561.87,560.51,561.22,4691.0,561.75,561.87,560.51,561.22,4691.0
2021-07-15 10:25:00,561.29,561.58,559.12,559.89,17852.0,561.29,561.58,559.12,559.89,17852.0
2021-07-15 10:30:00,559.83,560.96,559.83,560.29,5374.0,559.83,560.96,559.83,560.29,5374.0
2021-07-15 10:35:00,560.15,561.01,558.92,560.64,20490.0,560.15,561.01,558.92,560.64,20490.0
2021-07-15 10:40:00,560.73,560.73,558.21,558.59,4921.0,560.73,560.73,558.21,558.59,4921.0
2021-07-15 10:45:00,558.37,558.93,557.17,557.47,4033.0,558.37,558.93,557.17,557.47,4033.0
2021-07-15 10:50:00,557.4,558.91,557.07,557.47,4302.0,557.4,558.91,557.07,557.47,4302.0
2021-07-15 10:55:00,557.47,559.42,557.19,559.0,3604.0,557.47,559.42,557.19,559.0,3604.0
2021-07-15 11:00:00,558.79,559.05,558.14,558.61,3230.0,558.79,559.05,558.14,558.61,3230.0
2021-07-15 11:05:00,558.73,560.33,558.73,560.15,2013.0,558.73,560.33,558.73,560.15,2013.0
2021-07-15 11:10:00,560.13,561.55,559.76,561.41,4572.0,560.13,561.55,559.76,561.41,4572.0
2021-07-15 11:15:00,561.55,562.4,561.05,562.35,3978.0,561.55,562.4,561.05,562.35,3978.0
2021-07-15 11:20:00,562.3,563.68,562.05,563.53,7190.0,562.3,563.68,562.05,563.53,7190.0
2021-07-15 11:25:00,563.51,564.46,563.48,564.17,6735.0,563.51,564.46,563.48,564.17,6735.0
2021-07-15 11:30:00,564.27,564.69,564.05,564.33,3040.0,564.27,564.69,564.05,564.33,3040.0
2021-07-15 11:35:00,563.96,563.97,562.68,563.2,3322.0,563.96,563.97,562.68,563.2,3322.0
2021-07-15 11:40:00,563.26,563.26,562.08,562.45,3546.0,563.26,563.26,562.08,562.45,3546.0
2021-07-15 11:45:00,562.67,563.03,560.54,560.6,1740.0,562.67,563.03,560.54,560.6,1740.0
2021-07-15 11:50:00,560.57,560.97,559.9,560.29,1716.0,560.57,560.97,559.9,560.29,1716.0
2021-07-15 11:55:00,560.13,560.61,559.73,559.73,2214.0,560.13,560.61,559.73,559.73,2214.0
2021-07-15 12:00:00,559.32,559.32,557.99,558.22,2323.0,559.32,559.32,557.99,558.22,2323.0
2021-07-15 12:05:00,558.46,559.25,558.21,558.21,3444.0,558.46,559.25,558.21,558.21,3444.0
2021-07-15 12:10:00,558.27,558.67,557.84,558.25,2184.0,558.27,558.67,557.84,558.25,2184.0
2021-07-15 12:15:00,558.29,559.58,558.11,559.49,1973.0,558.29,559.58,558.11,559.49,1973.0
2021-07-15 12:20:00,559.54,559.99,559.54,559.96,500.0,559.54,559.99,559.54,559.96,500.0
2021-07-15 12:25:00,559.73,560.74,559.73,560.74,2844.0,559.73,560.74,559.73,560.74,2844.0
2021-07-15 12:30:00,560.52,560.84,559.84,559.84,1625.0,560.52,560.84,559.84,559.84,1625.0
2021-07-15 12:35:00,560.04,561.34,560.03,561.26,825.0,560.04,561.34,560.03,561.26,825.0
2021-07-15 12:40:00,561.24,561.25,560.75,561.19,1025.0,561.24,561.25,560.75,561.19,1025.0
2021-07-15 12:45:00,561.72,561.72,561.29,561.36,2524.0,561.72,561.72,561.29,561.36,2524.0
2021-07-15 12:50:00,561.5,561.58,561.23,561.24,1725.0,561.5,561.58,561.23,561.24,1725.0
2021-07-15 12:55:00,561.39,561.68,560.87,560.87,2248.0,561.39,561.68,560.87,560.87,2248.0
2021-07-15 13:00:00,560.8,560.8,559.39,559.39,3198.0,560.8,560.8,559.39,559.39,3198.0
2021-07-15 13:05:00,559.31,559.31,558.54,558.55,10990.0,559.31,559.31,558.54,558.55,10990.0
2021-07-15 13:10:00,558.5,558.59,557.77,557.77,3739.0,558.5,558.59,557.77,557.77,3739.0
2021-07-15 13:15:00,557.94,558.54,557.28,558.23,2328.0,557.94,558.54,557.28,558.23,2328.0
2021-07-15 13:20:00,557.74,558.64,557.74,558.53,1412.0,557.74,558.64,557.74,558.53,1412.0
2021-07-15 13:25:00,558.18,558.64,558.18,558.52,1304.0,558.18,558.64,558.18,558.52,1304.0
2021-07-15 13:30:00,557.94,557.94,556.91,556.94,1943.0,557.94,557.94,556.91,556.94,1943.0
2021-07-15 13:35:00,557.1,557.33,556.38,556.38,861.0,557.1,557.33,556.38,556.38,861.0
2021-07-15 13:40:00,556.5,556.78,556.18,556.73,2800.0,556.5,556.78,556.18,556.73,2800.0
2021-07-15 13:45:00,556.87,556.87,555.45,556.36,5696.0,556.87,556.87,555.45,556.36,5696.0
2021-07-15 13:50:00,556.1,556.58,555.74,555.74,2832.0,556.1,556.58,555.74,555.74,2832.0
2021-07-15 13:55:00,555.25,555.26,554.55,554.66,3350.0,555.25,555.26,554.55,554.66,3350.0
2021-07-15 14:00:00,554.85,556.83,554.85,556.83,1928.0,554.85,556.83,554.85,556.83,1928.0
2021-07-15 14:05:00,556.72,556.84,556.63,556.76,600.0,556.72,556.84,556.63,556.76,600.0
2021-07-15 14:10:00,556.67,556.75,556.23,556.35,1513.0,556.67,556.75,556.23,556.35,1513.0
2021-07-15 14:15:00,556.09,556.87,556.09,556.45,1418.0,556.09,556.87,556.09,556.45,1418.0
2021-07-15 14:20:00,556.92,557.4,556.73,556.73,1151.0,556.92,557.4,556.73,556.73,1151.0
2021-07-15 14:25:00,556.83,557.16,556.34,556.99,800.0,556.83,557.16,556.34,556.99,800.0
2021-07-15 14:30:00,556.79,557.8,556.68,557.56,2016.0,556.79,557.8,556.68,557.56,2016.0
2021-07-15 14:35:00,557.61,557.89,557.46,557.64,1411.0,557.61,557.89,557.46,557.64,1411.0
2021-07-15 14:40:00,557.42,557.77,556.92,557.15,1900.0,557.42,557.77,556.92,557.15,1900.0
2021-07-15 14:45:00,557.13,557.87,556.76,557.87,4703.0,557.13,557.87,556.76,557.87,4703.0
2021-07-15 14:50:00,558.03,558.53,558.03,558.38,928.0,558.03,558.53,558.03,558.38,928.0
2021-07-15 14:55:00,558.84,559.25,558.84,559.25,905.0,558.84,559.25,558.84,559.25,905.0
2021-07-15 15:00:00,558.77,559.53,558.77,559.15,1800.0,558.77,559.53,558.77,559.15,1800.0
2021-07-15 15:05:00,558.76,558.76,557.82,558.29,1013.0,558.76,558.76,557.82,558.29,1013.0
2021-07-15 15:10:00,558.0,558.16,557.68,557.97,2200.0,558.0,558.16,557.68,557.97,2200.0
2021-07-15 15:15:00,558.17,558.22,557.43,557.84,11185.0,558.17,558.22,557.43,557.84,11185.0
2021-07-15 15:20:00,558.02,558.49,557.78,557.78,1000.0,558.02,558.49,557.78,557.78,1000.0
2021-07-15 15:25:00,557.96,558.48,557.96,558.03,1399.0,557.96,558.48,557.96,558.03,1399.0
2021-07-15 15:30:00,558.19,559.3,558.19,558.98,9049.0,558.19,559.3,558.19,558.98,9049.0
2021-07-15 15:35:00,559.1,559.12,557.52,557.55,2880.0,559.1,559.12,557.52,557.55,2880.0
2021-07-15 15:40:00,557.19,557.92,557.18,557.54,5908.0,557.19,557.92,557.18,557.54,5908.0
2021-07-15 15:45:00,557.75,558.21,557.69,557.94,3819.0,557.75,558.21,557.69,557.94,3819.0
2021-07-15 15:50:00,557.86,557.86,557.08,557.71,11138.0,557.86,557.86,557.08,557.71,11138.0
2021-07-15 15:55:00,557.27,558.5,557.27,558.29,23633.0,557.27,558.5,557.27,558.29,23633.0
2021-07-16 09:30:00,561.52,563.37,560.0,563.33,30692.0,561.52,563.37,560.0,563.33,30692.0
2021-07-16 09:35:00,563.19,563.65,560.45,560.88,9237.0,563.19,563.65,560.45,560.88,9237.0
2021-07-16 09:40:00,560.82,562.18,560.53,561.91,2727.0,560.82,562.18,560.53,561.91,2727.0
2021-07-16 09:45:00,561.39,561.65,559.88,560.74,3019.0,561.39,561.65,559.88,560.74,3019.0
2021-07-16 09:50:00,560.77,561.39,560.41,561.05,20300.0,560.77,561.39,560.41,561.05,20300.0
2021-07-16 09:55:00,561.08,561.48,560.01,560.71,9337.0,561.08,561.48,560.01,560.71,9337.0
2021-07-16 10:00:00,560.62,561.79,560.11,561.78,3666.0,560.62,561.79,560.11,561.78,3666.0
2021-07-16 10:05:00,561.8,562.07,560.55,560.99,5240.0,561.8,562.07,560.55,560.99,5240.0
2021-07-16 10:10:00,560.82,560.82,558.46,559.89,16922.0,560.82,560.82,558.46,559.89,16922.0
2021-07-16 10:15:00,560.29,561.08,560.15,560.74,1987.0,560.29,561.08,560.15,560.74,1987.0
2021-07-16 10:20:00,560.62,560.63,558.62,559.01,7068.0,560.62,560.63,558.62,559.01,7068.0
2021-07-16 10:25:00,558.81,561.18,558.8,560.61,1600.0,558.81,561.18,558.8,560.61,1600.0
2021-07-16 10:30:00,560.55,563.5,560.55,562.91,15710.0,560.55,563.5,560.55,562.91,15710.0
2021-07-16 10:35:00,562.2,564.63,562.2,563.66,6958.0,562.2,564.63,562.2,563.66,6958.0
2021-07-16 10:40:00,563.23,564.0,563.07,563.41,4085.0,563.23,564.0,563.07,563.41,4085.0
2021-07-16 10:45:00,562.73,563.23,562.01,562.76,3920.0,562.73,563.23,562.01,562.76,3920.0
2021-07-16 10:50:00,563.08,563.12,562.17,562.43,4162.0,563.08,563.12,562.17,562.43,4162.0
2021-07-16 10:55:00,562.46,563.21,561.58,561.73,3498.0,562.46,563.21,561.58,561.73,3498.0
2021-07-16 11:00:00,561.5,561.86,560.64,560.64,2679.0,561.5,561.86,560.64,560.64,2679.0
2021-07-16 11:05:00,560.31,560.55,559.58,560.01,3994.0,560.31,560.55,559.58,560.01,3994.0
2021-07-16 11:10:00,559.78,560.0,559.26,559.36,2428.0,559.78,560.0,559.26,559.36,2428.0
2021-07-16 11:15:00,559.21,559.99,559.19,559.55,2747.0,559.21,559.99,559.19,559.55,2747.0
2021-07-16 11:20:00,559.75,559.76,559.24,559.33,1901.0,559.75,559.76,559.24,559.33,1901.0
2021-07-16 11:25:00,558.9,559.88,558.57,559.15,3930.0,558.9,559.88,558.57,559.15,3930.0
2021-07-16 11:30:00,558.77,559.42,558.52,559.07,7147.0,558.77,559.42,558.52,559.07,7147.0
2021-07-16 11:35:00,558.77,559.16,558.57,558.57,3255.0,558.77,559.16,558.57,558.57,3255.0
2021-07-16 11:40:00,558.57,558.79,557.86,557.86,4257.0,558.57,558.79,557.86,557.86,4257.0
2021-07-16 11:45:00,557.94,558.27,557.16,558.27,4671.0,557.94,558.27,557.16,558.27,4671.0
2021-07-16 11:50:00,558.4,559.0,558.28,558.99,12341.0,558.4,559.0,558.28,558.99,12341.0
2021-07-16 11:55:00,558.87,559.11,557.57,557.97,13080.0,558.87,559.11,557.57,557.97,13080.0
2021-07-16 12:00:00,558.24,559.09,558.24,558.99,6625.0,558.24,559.09,558.24,558.99,6625.0
2021-07-16 12:05:00,558.84,559.39,558.69,559.39,2204.0,558.84,559.39,558.69,559.39,2204.0
2021-07-16 12:10:00,559.45,559.45,558.96,559.11,600.0,559.45,559.45,558.96,559.11,600.0
2021-07-16 12:15:00,559.13,560.36,559.12,560.17,6326.0,559.13,560.36,559.12,560.17,6326.0
2021-07-16 12:20:00,560.17,560.87,560.11,560.31,3137.0,560.17,560.87,560.11,560.31,3137.0
2021-07-16 12:25:00,560.72,561.36,560.66,561.36,8223.0,560.72,561.36,560.66,561.36,8223.0
2021-07-16 12:30:00,561.2,561.58,561.19,561.57,2741.0,561.2,561.58,561.19,561.57,2741.0
2021-07-16 12:35:00,561.67,561.69,560.89,560.89,3000.0,561.67,561.69,560.89,560.89,3000.0
2021-07-16 12:40:00,561.13,561.18,560.24,560.64,2438.0,561.13,561.18,560.24,560.64,2438.0
2021-07-16 12:45:00,560.45,560.71,560.01,560.03,3910.0,560.45,560.71,560.01,560.03,3910.0
2021-07-16 12:50:00,559.72,560.15,559.65,560.0,4904.0,559.72,560.15,559.65,560.0,4904.0
2021-07-16 12:55:00,560.0,560.13,559.22,559.44,5934.0,560.0,560.13,559.22,559.44,5934.0
2021-07-16 13:00:00,559.51,560.25,559.51,559.85,3047.0,559.51,560.25,559.51,559.85,3047.0
2021-07-16 13:05:00,559.9,560.57,559.84,560.14,14594.0,559.9,560.57,559.84,560.14,14594.0
2021-07-16 13:10:00,560.14,560.26,559.57,559.63,2948.0,560.14,560.26,559.57,559.63,2948.0
2021-07-16 13:15:00,559.61,560.04,559.42,559.59,3881.0,559.61,560.04,559.42,559.59,3881.0
2021-07-16 13:20:00,559.35,559.73,559.11,559.11,3480.0,559.35,559.73,559.11,559.11,3480.0
2021-07-16 13:25:00,559.35,559.55,559.18,559.55,1507.0,559.35,559.55,559.18,559.55,1507.0
2021-07-16 13:30:00,559.23,559.46,559.12,559.13,5639.0,559.23,559.46,559.12,559.13,5639.0
2021-07-16 13:35:00,559.0,559.81,558.77,559.81,3474.0,559.0,559.81,558.77,559.81,3474.0
2021-07-16 13:40:00,560.0,560.01,559.5,559.88,2434.0,560.0,560.01,559.5,559.88,2434.0
2021-07-16 13:45:00,559.88,560.13,559.61,559.91,1651.0,559.88,560.13,559.61,559.91,1651.0
2021-07-16 13:50:00,559.93,559.93,559.62,559.84,1015.0,559.93,559.93,559.62,559.84,1015.0
2021-07-16 13:55:00,559.64,559.73,559.35,559.45,5162.0,559.64,559.73,559.35,559.45,5162.0
2021-07-16 14:00:00,559.45,559.45,558.29,558.51,2075.0,559.45,559.45,558.29,558.51,2075.0
2021-07-16 14:05:00,558.38,558.79,558.38,558.64,1112.0,558.38,558.79,558.38,558.64,1112.0
2021-07-16 14:10:00,558.8,558.81,558.05,558.05,2072.0,558.8,558.81,558.05,558.05,2072.0
2021-07-16 14:15:00,558.43,559.3,558.43,559.09,2654.0,558.43,559.3,558.43,559.09,2654.0
2021-07-16 14:20:00,558.74,559.47,558.74,559.07,1734.0,558.74,559.47,558.74,559.07,1734.0
2021-07-16 14:25:00,559.53,559.62,559.08,559.08,2541.0,559.53,559.62,559.08,559.08,2541.0
2021-07-16 14:30:00,558.8,559.5,558.71,558.72,3603.0,558.8,559.5,558.71,558.72,3603.0
2021-07-16 14:35:00,559.06,559.35,558.76,558.8,1515.0,559.06,559.35,558.76,558.8,1515.0
2021-07-16 14:40:00,559.1,559.35,558.5,558.8,4581.0,559.1,559.35,558.5,558.8,4581.0
2021-07-16 14:45:00,558.73,558.95,558.34,558.74,1939.0,558.73,558.95,558.34,558.74,1939.0
2021-07-16 14:50:00,558.4,558.43,557.74,557.88,4944.0,558.4,558.43,557.74,557.88,4944.0
2021-07-16 14:55:00,558.07,558.61,557.69,558.09,4170.0,558.07,558.61,557.69,558.09,4170.0
2021-07-16 15:00:00,557.89,557.92,557.38,557.57,3785.0,557.89,557.92,557.38,557.57,3785.0
2021-07-16 15:05:00,557.7,557.88,557.06,557.5,5308.0,557.7,557.88,557.06,557.5,5308.0
2021-07-16 15:10:00,557.6,557.69,556.97,557.5,6486.0,557.6,557.69,556.97,557.5,6486.0
2021-07-16 15:15:00,557.47,557.69,556.51,557.66,23128.0,557.47,557.69,556.51,557.66,23128.0
2021-07-16 15:20:00,557.66,557.66,556.5,556.59,4868.0,557.66,557.66,556.5,556.59,4868.0
2021-07-16 15:25:00,556.61,557.38,556.61,556.95,5180.0,556.61,557.38,556.61,556.95,5180.0
2021-07-16 15:30:00,556.71,557.11,556.47,556.47,7542.0,556.71,557.11,556.47,556.47,7542.0
2021-07-16 15:35:00,556.42,556.68,556.14,556.5,8258.0,556.42,556.68,556.14,556.5,8258.0
2021-07-16 15:40:00,556.63,556.9,555.35,555.56,20315.0,556.63,556.9,555.35,555.56,20315.0
2021-07-16 15:45:00,555.52,555.83,554.96,555.27,10924.0,555.52,555.83,554.96,555.27,10924.0
2021-07-16 15:50:00,555.29,556.04,555.15,555.85,20102.0,555.29,556.04,555.15,555.85,20102.0
2021-07-16 15:55:00,556.04,556.62,555.47,556.49,32633.0,556.04,556.62,555.47,556.49,32633.0
2021-07-19 09:30:00,551.74,552.0,545.0,545.62,24999.0,551.74,552.0,545.0,545.62,24999.0
2021-07-19 09:35:00,546.95,549.0,546.23,548.01,10375.0,546.95,549.0,546.23,548.01,10375.0
2021-07-19 09:40:00,548.48,552.59,547.62,552.34,20100.0,548.48,552.59,547.62,552.34,20100.0
2021-07-19 09:45:00,552.41,553.64,550.76,550.81,6191.0,552.41,553.64,550.76,550.81,6191.0
2021-07-19 09:50:00,550.91,551.5,548.54,550.03,10954.0,550.91,551.5,548.54,550.03,10954.0
2021-07-19 09:55:00,550.34,550.34,548.9,549.27,11511.0,550.34,550.34,548.9,549.27,11511.0
2021-07-19 10:00:00,548.91,549.15,546.84,548.65,24078.0,548.91,549.15,546.84,548.65,24078.0
2021-07-19 10:05:00,548.69,550.71,548.53,550.67,9205.0,548.69,550.71,548.53,550.67,9205.0
2021-07-19 10:10:00,549.47,549.47,548.1,548.87,3391.0,549.47,549.47,548.1,548.87,3391.0
2021-07-19 10:15:00,548.18,549.55,547.84,549.55,5867.0,548.18,549.55,547.84,549.55,5867.0
2021-07-19 10:20:00,549.9,549.9,548.0,548.27,10285.0,549.9,549.9,548.0,548.27,10285.0
2021-07-19 10:25:00,547.9,548.63,547.8,548.13,10291.0,547.9,548.63,547.8,548.13,10291.0
2021-07-19 10:30:00,548.3,548.3,546.05,546.69,9891.0,548.3,548.3,546.05,546.69,9891.0
2021-07-19 10:35:00,546.3,547.39,545.0,547.39,9044.0,546.3,547.39,545.0,547.39,9044.0
2021-07-19 10:40:00,547.48,547.79,546.54,547.4,3406.0,547.48,547.79,546.54,547.4,3406.0
2021-07-19 10:45:00,547.63,549.04,547.45,549.04,5450.0,547.63,549.04,547.45,549.04,5450.0
2021-07-19 10:50:00,549.33,549.65,548.73,549.01,1927.0,549.33,549.65,548.73,549.01,1927.0
2021-07-19 10:55:00,548.23,550.37,548.22,550.36,2947.0,548.23,550.37,548.22,550.36,2947.0
2021-07-19 11:00:00,551.47,552.0,550.53,552.0,1805.0,551.47,552.0,550.53,552.0,1805.0
2021-07-19 11:05:00,552.76,552.91,551.65,552.1,3183.0,552.76,552.91,551.65,552.1,3183.0
2021-07-19 11:10:00,552.4,552.5,552.0,552.07,1149.0,552.4,552.5,552.0,552.07,1149.0
2021-07-19 11:15:00,551.75,552.09,551.15,551.41,2119.0,551.75,552.09,551.15,551.41,2119.0
2021-07-19 11:20:00,551.37,552.08,551.03,551.54,2034.0,551.37,552.08,551.03,551.54,2034.0
2021-07-19 11:25:00,551.38,553.17,551.12,552.61,7024.0,551.38,553.17,551.12,552.61,7024.0
2021-07-19 11:30:00,552.64,554.8,552.55,553.64,4288.0,552.64,554.8,552.55,553.64,4288.0
2021-07-19 11:35:00,554.28,554.67,552.9,553.71,3139.0,554.28,554.67,552.9,553.71,3139.0
2021-07-19 11:40:00,553.49,555.03,553.49,554.73,2068.0,553.49,555.03,553.49,554.73,2068.0
2021-07-19 11:45:00,554.71,554.71,553.74,553.74,1829.0,554.71,554.71,553.74,553.74,1829.0
2021-07-19 11:50:00,553.73,553.99,553.28,553.78,1949.0,553.73,553.99,553.28,553.78,1949.0
2021-07-19 11:55:00,554.03,554.3,552.71,552.71,2069.0,554.03,554.3,552.71,552.71,2069.0
2021-07-19 12:00:00,553.08,553.09,551.89,551.94,2944.0,553.08,553.09,551.89,551.94,2944.0
2021-07-19 12:05:00,552.26,553.03,551.71,553.03,2025.0,552.26,553.03,551.71,553.03,2025.0
2021-07-19 12:10:00,552.88,553.54,552.53,553.54,900.0,552.88,553.54,552.53,553.54,900.0
2021-07-19 12:15:00,553.63,554.07,553.48,553.48,1506.0,553.63,554.07,553.48,553.48,1506.0
2021-07-19 12:20:00,553.41,554.51,553.2,553.89,2225.0,553.41,554.51,553.2,553.89,2225.0
2021-07-19 12:25:00,554.4,554.45,553.48,553.82,1620.0,554.4,554.45,553.48,553.82,1620.0
2021-07-19 12:30:00,553.32,553.5,552.7,553.07,1801.0,553.32,553.5,552.7,553.07,1801.0
2021-07-19 12:35:00,552.99,553.01,552.31,552.31,1500.0,552.99,553.01,552.31,552.31,1500.0
2021-07-19 12:40:00,552.32,552.53,551.79,551.8,2445.0,552.32,552.53,551.79,551.8,2445.0
2021-07-19 12:45:00,551.5,552.22,551.5,551.55,2220.0,551.5,552.22,551.5,551.55,2220.0
2021-07-19 12:50:00,551.28,551.52,550.08,550.49,6761.0,551.28,551.52,550.08,550.49,6761.0
2021-07-19 12:55:00,550.17,550.67,550.17,550.67,3634.0,550.17,550.67,550.17,550.67,3634.0
2021-07-19 13:00:00,550.35,550.64,550.16,550.4,2629.0,550.35,550.64,550.16,550.4,2629.0
2021-07-19 13:05:00,549.85,551.54,549.62,551.08,4127.0,549.85,551.54,549.62,551.08,4127.0
2021-07-19 13:10:00,550.93,552.01,550.93,551.32,2812.0,550.93,552.01,550.93,551.32,2812.0
2021-07-19 13:15:00,551.84,551.87,551.37,551.37,1513.0,551.84,551.87,551.37,551.37,1513.0
2021-07-19 13:20:00,551.3,551.83,550.99,551.83,2300.0,551.3,551.83,550.99,551.83,2300.0
2021-07-19 13:25:00,551.49,551.72,550.33,550.37,5911.0,551.49,551.72,550.33,550.37,5911.0
2021-07-19 13:30:00,550.11,550.68,549.59,549.63,1959.0,550.11,550.68,549.59,549.63,1959.0
2021-07-19 13:35:00,549.79,551.06,549.77,550.46,3939.0,549.79,551.06,549.77,550.46,3939.0
2021-07-19 13:40:00,550.72,551.39,550.44,551.16,3438.0,550.72,551.39,550.44,551.16,3438.0
2021-07-19 13:45:00,551.17,551.63,551.06,551.19,3184.0,551.17,551.63,551.06,551.19,3184.0
2021-07-19 13:50:00,551.13,551.72,550.83,551.72,1768.0,551.13,551.72,550.83,551.72,1768.0
2021-07-19 13:55:00,552.2,552.71,551.5,551.74,3085.0,552.2,552.71,551.5,551.74,3085.0
2021-07-19 14:00:00,551.86,552.55,551.5,552.2,1574.0,551.86,552.55,551.5,552.2,1574.0
2021-07-19 14:05:00,551.79,551.8,551.14,551.3,1728.0,551.79,551.8,551.14,551.3,1728.0
2021-07-19 14:10:00,551.72,552.23,551.56,552.13,3933.0,551.72,552.23,551.56,552.13,3933.0
2021-07-19 14:15:00,552.07,552.87,552.07,552.87,1700.0,552.07,552.87,552.07,552.87,1700.0
2021-07-19 14:20:00,553.15,553.5,552.78,552.93,1526.0,553.15,553.5,552.78,552.93,1526.0
2021-07-19 14:25:00,553.13,553.42,552.31,553.42,3361.0,553.13,553.42,552.31,553.42,3361.0
2021-07-19 14:30:00,553.19,553.39,552.33,552.68,3145.0,553.19,553.39,552.33,552.68,3145.0
2021-07-19 14:35:00,552.4,552.41,551.79,551.79,4509.0,552.4,552.41,551.79,551.79,4509.0
2021-07-19 14:40:00,551.64,551.88,551.22,551.29,3193.0,551.64,551.88,551.22,551.29,3193.0
2021-07-19 14:45:00,551.44,552.37,551.44,552.14,5393.0,551.44,552.37,551.44,552.14,5393.0
2021-07-19 14:50:00,552.21,553.11,551.8,553.11,4542.0,552.21,553.11,551.8,553.11,4542.0
2021-07-19 14:55:00,553.44,553.76,552.49,552.49,1782.0,553.44,553.76,552.49,552.49,1782.0
2021-07-19 15:00:00,552.66,552.95,552.24,552.71,4171.0,552.66,552.95,552.24,552.71,4171.0
2021-07-19 15:05:00,552.56,553.19,552.03,553.02,2541.0,552.56,553.19,552.03,553.02,2541.0
2021-07-19 15:10:00,552.9,553.53,552.9,553.29,2036.0,552.9,553.53,552.9,553.29,2036.0
2021-07-19 15:15:00,553.1,553.37,551.98,551.98,4630.0,553.1,553.37,551.98,551.98,4630.0
2021-07-19 15:20:00,551.51,551.96,551.28,551.5,3253.0,551.51,551.96,551.28,551.5,3253.0
2021-07-19 15:25:00,551.37,551.8,551.14,551.53,4701.0,551.37,551.8,551.14,551.53,4701.0
2021-07-19 15:30:00,551.08,551.89,551.05,551.31,3338.0,551.08,551.89,551.05,551.31,3338.0
2021-07-19 15:35:00,551.09,552.42,550.97,552.42,2060.0,551.09,552.42,550.97,552.42,2060.0
2021-07-19 15:40:00,552.8,553.28,551.64,551.64,4887.0,552.8,553.28,551.64,551.64,4887.0
2021-07-19 15:45:00,551.56,552.98,551.4,552.49,6100.0,551.56,552.98,551.4,552.49,6100.0
2021-07-19 15:50:00,552.37,553.79,552.09,553.34,8165.0,552.37,553.79,552.09,553.34,8165.0
2021-07-19 15:55:00,553.39,555.39,553.39,555.38,36922.0,553.39,555.39,553.39,555.38,36922.0
2021-07-20 09:30:00,560.0,560.0,554.61,557.26,22920.0,560.0,560.0,554.61,557.26,22920.0
2021-07-20 09:35:00,557.05,558.48,555.85,556.14,1801.0,557.05,558.48,555.85,556.14,1801.0
2021-07-20 09:40:00,556.29,558.23,555.79,556.53,7838.0,556.29,558.23,555.79,556.53,7838.0
2021-07-20 09:45:00,556.83,558.42,556.77,557.49,4178.0,556.83,558.42,556.77,557.49,4178.0
2021-07-20 09:50:00,557.06,557.29,555.0,555.43,3146.0,557.06,557.29,555.0,555.43,3146.0
2021-07-20 09:55:00,556.16,556.96,555.28,556.96,2900.0,556.16,556.96,555.28,556.96,2900.0
2021-07-20 10:00:00,556.96,557.24,555.88,555.97,5943.0,556.96,557.24,555.88,555.97,5943.0
2021-07-20 10:05:00,555.45,556.17,554.97,556.15,3356.0,555.45,556.17,554.97,556.15,3356.0
2021-07-20 10:10:00,556.48,556.7,555.84,556.54,4415.0,556.48,556.7,555.84,556.54,4415.0
2021-07-20 10:15:00,557.45,558.49,556.97,557.37,9485.0,557.45,558.49,556.97,557.37,9485.0
2021-07-20 10:20:00,557.36,558.42,557.1,557.95,8090.0,557.36,558.42,557.1,557.95,8090.0
2021-07-20 10:25:00,557.95,558.08,557.0,557.43,3607.0,557.95,558.08,557.0,557.43,3607.0
2021-07-20 10:30:00,556.76,558.59,556.58,557.97,3756.0,556.76,558.59,556.58,557.97,3756.0
2021-07-20 10:35:00,558.24,559.62,558.1,558.95,4996.0,558.24,559.62,558.1,558.95,4996.0
2021-07-20 10:40:00,559.4,560.62,559.02,560.37,4329.0,559.4,560.62,559.02,560.37,4329.0
2021-07-20 10:45:00,560.82,561.27,560.25,560.56,5740.0,560.82,561.27,560.25,560.56,5740.0
2021-07-20 10:50:00,560.85,561.65,560.41,561.14,2677.0,560.85,561.65,560.41,561.14,2677.0
2021-07-20 10:55:00,560.97,560.97,560.1,560.63,2300.0,560.97,560.97,560.1,560.63,2300.0
2021-07-20 11:00:00,560.48,560.64,559.78,559.78,4098.0,560.48,560.64,559.78,559.78,4098.0
2021-07-20 11:05:00,559.75,561.24,559.5,560.51,3802.0,559.75,561.24,559.5,560.51,3802.0
2021-07-20 11:10:00,560.53,562.0,560.51,562.0,1816.0,560.53,562.0,560.51,562.0,1816.0
2021-07-20 11:15:00,561.68,562.7,561.68,562.56,1726.0,561.68,562.7,561.68,562.56,1726.0
2021-07-20 11:20:00,562.24,562.45,562.02,562.44,1445.0,562.24,562.45,562.02,562.44,1445.0
2021-07-20 11:25:00,562.49,562.78,562.4,562.62,4663.0,562.49,562.78,562.4,562.62,4663.0
2021-07-20 11:30:00,562.72,563.59,562.4,563.02,9082.0,562.72,563.59,562.4,563.02,9082.0
2021-07-20 11:35:00,562.85,562.85,562.22,562.4,2713.0,562.85,562.85,562.22,562.4,2713.0
2021-07-20 11:40:00,562.36,563.39,562.29,563.21,1537.0,562.36,563.39,562.29,563.21,1537.0
2021-07-20 11:45:00,562.64,562.84,562.26,562.26,2267.0,562.64,562.84,562.26,562.26,2267.0
2021-07-20 11:50:00,562.48,562.69,562.43,562.61,907.0,562.48,562.69,562.43,562.61,907.0
2021-07-20 11:55:00,562.16,562.49,562.14,562.49,930.0,562.16,562.49,562.14,562.49,930.0
2021-07-20 12:00:00,562.07,563.54,561.89,563.49,2918.0,562.07,563.54,561.89,563.49,2918.0
2021-07-20 12:05:00,563.7,563.7,563.11,563.11,4812.0,563.7,563.7,563.11,563.11,4812.0
2021-07-20 12:10:00,563.12,563.17,562.91,563.14,3238.0,563.12,563.17,562.91,563.14,3238.0
2021-07-20 12:15:00,563.31,563.31,562.57,563.3,1503.0,563.31,563.31,562.57,563.3,1503.0
2021-07-20 12:20:00,563.27,563.3,562.55,562.75,1101.0,563.27,563.3,562.55,562.75,1101.0
2021-07-20 12:25:00,563.05,563.71,563.0,563.17,2217.0,563.05,563.71,563.0,563.17,2217.0
2021-07-20 12:30:00,563.14,564.0,562.93,563.95,4568.0,563.14,564.0,562.93,563.95,4568.0
2021-07-20 12:35:00,563.95,564.59,563.94,564.28,2787.0,563.95,564.59,563.94,564.28,2787.0
2021-07-20 12:40:00,564.1,565.25,563.95,565.05,3777.0,564.1,565.25,563.95,565.05,3777.0
2021-07-20 12:45:00,565.14,565.38,564.98,565.33,4017.0,565.14,565.38,564.98,565.33,4017.0
2021-07-20 12:50:00,565.33,566.0,565.32,565.72,4432.0,565.33,566.0,565.32,565.72,4432.0
2021-07-20 12:55:00,565.72,566.89,565.62,566.72,10102.0,565.72,566.89,565.62,566.72,10102.0
2021-07-20 13:00:00,566.79,566.79,565.13,565.13,7471.0,566.79,566.79,565.13,565.13,7471.0
2021-07-20 13:05:00,565.23,565.38,564.92,565.36,12781.0,565.23,565.38,564.92,565.36,12781.0
2021-07-20 13:10:00,565.37,565.83,565.21,565.83,5202.0,565.37,565.83,565.21,565.83,5202.0
2021-07-20 13:15:00,565.82,566.59,565.79,566.5,3013.0,565.82,566.59,565.79,566.5,3013.0
2021-07-20 13:20:00,566.68,567.37,566.6,566.99,9471.0,566.68,567.37,566.6,566.99,9471.0
2021-07-20 13:25:00,567.05,567.69,566.96,567.6,10117.0,567.05,567.69,566.96,567.6,10117.0
2021-07-20 13:30:00,567.47,567.47,566.82,567.05,2671.0,567.47,567.47,566.82,567.05,2671.0
2021-07-20 13:35:00,567.19,567.55,567.12,567.19,2347.0,567.19,567.55,567.12,567.19,2347.0
2021-07-20 13:40:00,567.16,567.16,566.36,566.41,4971.0,567.16,567.16,566.36,566.41,4971.0
2021-07-20 13:45:00,566.51,566.74,565.93,566.53,6805.0,566.51,566.74,565.93,566.53,6805.0
2021-07-20 13:50:00,566.55,566.75,566.38,566.48,3401.0,566.55,566.75,566.38,566.48,3401.0
2021-07-20 13:55:00,566.41,566.64,565.89,566.13,3735.0,566.41,566.64,565.89,566.13,3735.0
2021-07-20 14:00:00,566.13,566.23,565.79,566.07,3157.0,566.13,566.23,565.79,566.07,3157.0
2021-07-20 14:05:00,566.05,566.35,565.62,566.13,10619.0,566.05,566.35,565.62,566.13,10619.0
2021-07-20 14:10:00,566.45,566.8,566.23,566.38,3220.0,566.45,566.8,566.23,566.38,3220.0
2021-07-20 14:15:00,566.49,566.79,566.09,566.24,6149.0,566.49,566.79,566.09,566.24,6149.0
2021-07-20 14:20:00,566.23,566.86,566.23,566.32,4784.0,566.23,566.86,566.23,566.32,4784.0
2021-07-20 14:25:00,566.32,567.51,566.29,567.27,2600.0,566.32,567.51,566.29,567.27,2600.0
2021-07-20 14:30:00,567.18,567.48,566.93,566.93,2903.0,567.18,567.48,566.93,566.93,2903.0
2021-07-20 14:35:00,567.06,567.1,565.71,565.72,5548.0,567.06,567.1,565.71,565.72,5548.0
2021-07-20 14:40:00,565.92,566.07,565.63,565.86,4044.0,565.92,566.07,565.63,565.86,4044.0
2021-07-20 14:45:00,565.87,566.0,565.21,565.65,2323.0,565.87,566.0,565.21,565.65,2323.0
2021-07-20 14:50:00,565.77,566.49,565.44,566.24,4029.0,565.77,566.49,565.44,566.24,4029.0
2021-07-20 14:55:00,566.18,566.61,566.18,566.43,1379.0,566.18,566.61,566.18,566.43,1379.0
2021-07-20 15:00:00,566.59,567.2,566.57,567.2,1422.0,566.59,567.2,566.57,567.2,1422.0
2021-07-20 15:05:00,567.21,567.42,566.61,566.61,2924.0,567.21,567.42,566.61,566.61,2924.0
2021-07-20 15:10:00,566.61,569.1,566.6,569.1,13076.0,566.61,569.1,566.6,569.1,13076.0
2021-07-20 15:15:00,569.11,569.16,567.73,567.94,8367.0,569.11,569.16,567.73,567.94,8367.0
2021-07-20 15:20:00,567.95,568.08,567.71,567.94,2695.0,567.95,568.08,567.71,567.94,2695.0
2021-07-20 15:25:00,568.21,568.3,567.79,568.09,3443.0,568.21,568.3,567.79,568.09,3443.0
2021-07-20 15:30:00,568.02,568.49,567.92,567.93,4486.0,568.02,568.49,567.92,567.93,4486.0
2021-07-20 15:35:00,567.9,567.9,567.47,567.66,8634.0,567.9,567.9,567.47,567.66,8634.0
2021-07-20 15:40:00,567.87,568.17,567.51,567.51,4970.0,567.87,568.17,567.51,567.51,4970.0
2021-07-20 15:45:00,567.29,567.52,566.51,566.82,7591.0,567.29,567.52,566.51,566.82,7591.0
2021-07-20 15:50:00,567.05,567.34,566.54,566.91,11576.0,567.05,567.34,566.54,566.91,11576.0
2021-07-20 15:55:00,566.49,566.59,564.98,565.1,28357.0,566.49,566.59,564.98,565.1,28357.0
2021-07-21 09:30:00,562.49,564.81,560.81,562.54,23077.0,562.49,564.81,560.81,562.54,23077.0
2021-07-21 09:35:00,563.22,564.94,562.69,563.0,4259.0,563.22,564.94,562.69,563.0,4259.0
2021-07-21 09:40:00,561.69,562.29,559.2,560.45,4324.0,561.69,562.29,559.2,560.45,4324.0
2021-07-21 09:45:00,560.85,560.85,559.01,559.01,5280.0,560.85,560.85,559.01,559.01,5280.0
2021-07-21 09:50:00,559.45,560.83,558.54,560.8,5002.0,559.45,560.83,558.54,560.8,5002.0
2021-07-21 09:55:00,561.35,562.35,561.35,562.19,2192.0,561.35,562.35,561.35,562.19,2192.0
2021-07-21 10:00:00,561.81,561.86,560.62,561.86,4085.0,561.81,561.86,560.62,561.86,4085.0
2021-07-21 10:05:00,562.18,562.2,560.23,560.24,2547.0,562.18,562.2,560.23,560.24,2547.0
2021-07-21 10:10:00,559.98,560.0,558.85,558.85,5756.0,559.98,560.0,558.85,558.85,5756.0
2021-07-21 10:15:00,558.69,560.16,558.62,560.16,2766.0,558.69,560.16,558.62,560.16,2766.0
2021-07-21 10:20:00,560.05,560.05,559.18,560.02,3431.0,560.05,560.05,559.18,560.02,3431.0
2021-07-21 10:25:00,559.71,560.64,559.56,559.82,1852.0,559.71,560.64,559.56,559.82,1852.0
2021-07-21 10:30:00,559.88,560.75,559.67,560.18,5110.0,559.88,560.75,559.67,560.18,5110.0
2021-07-21 10:35:00,560.18,560.87,560.07,560.58,2887.0,560.18,560.87,560.07,560.58,2887.0
2021-07-21 10:40:00,560.58,561.0,559.6,559.65,4689.0,560.58,561.0,559.6,559.65,4689.0
2021-07-21 10:45:00,559.6,559.8,558.84,559.44,3650.0,559.6,559.8,558.84,559.44,3650.0
2021-07-21 10:50:00,559.19,560.27,559.04,560.26,5076.0,559.19,560.27,559.04,560.26,5076.0
2021-07-21 10:55:00,560.54,561.06,560.3,560.3,3356.0,560.54,561.06,560.3,560.3,3356.0
2021-07-21 11:00:00,560.49,562.16,560.48,561.98,4908.0,560.49,562.16,560.48,561.98,4908.0
2021-07-21 11:05:00,561.78,562.05,561.11,562.05,2466.0,561.78,562.05,561.11,562.05,2466.0
2021-07-21 11:10:00,562.18,562.51,561.76,561.94,7370.0,562.18,562.51,561.76,561.94,7370.0
2021-07-21 11:15:00,562.11,562.71,561.85,562.37,3071.0,562.11,562.71,561.85,562.37,3071.0
2021-07-21 11:20:00,562.3,562.92,561.57,562.24,4691.0,562.3,562.92,561.57,562.24,4691.0
2021-07-21 11:25:00,562.2,562.92,561.91,562.26,3349.0,562.2,562.92,561.91,562.26,3349.0
2021-07-21 11:30:00,562.07,562.24,561.67,562.2,2042.0,562.07,562.24,561.67,562.2,2042.0
2021-07-21 11:35:00,562.48,562.48,561.89,561.92,2801.0,562.48,562.48,561.89,561.92,2801.0
2021-07-21 11:40:00,561.96,562.16,561.54,561.82,3433.0,561.96,562.16,561.54,561.82,3433.0
2021-07-21 11:45:00,561.66,562.44,561.66,562.4,2827.0,561.66,562.44,561.66,562.4,2827.0
2021-07-21 11:50:00,562.55,562.56,561.3,561.79,3073.0,562.55,562.56,561.3,561.79,3073.0
2021-07-21 11:55:00,561.83,562.57,561.07,562.57,3951.0,561.83,562.57,561.07,562.57,3951.0
2021-07-21 12:00:00,562.73,563.15,562.54,562.96,3134.0,562.73,563.15,562.54,562.96,3134.0
2021-07-21 12:05:00,562.92,563.17,562.83,562.83,3000.0,562.92,563.17,562.83,562.83,3000.0
2021-07-21 12:10:00,562.83,562.92,562.14,562.62,2400.0,562.83,562.92,562.14,562.62,2400.0
2021-07-21 12:15:00,562.63,563.04,561.9,561.9,2341.0,562.63,563.04,561.9,561.9,2341.0
2021-07-21 12:20:00,561.76,561.94,561.43,561.94,3849.0,561.76,561.94,561.43,561.94,3849.0
2021-07-21 12:25:00,561.79,562.48,561.64,562.08,3449.0,561.79,562.48,561.64,562.08,3449.0
2021-07-21 12:30:00,562.43,562.62,561.91,562.18,2755.0,562.43,562.62,561.91,562.18,2755.0
2021-07-21 12:35:00,562.1,562.56,562.1,562.25,5305.0,562.1,562.56,562.1,562.25,5305.0
2021-07-21 12:40:00,562.24,562.53,561.98,562.15,4564.0,562.24,562.53,561.98,562.15,4564.0
2021-07-21 12:45:00,562.26,562.3,561.7,561.77,1872.0,562.26,562.3,561.7,561.77,1872.0
2021-07-21 12:50:00,561.71,562.2,561.7,562.14,4214.0,561.71,562.2,561.7,562.14,4214.0
2021-07-21 12:55:00,561.82,561.99,560.85,561.17,3925.0,561.82,561.99,560.85,561.17,3925.0
2021-07-21 13:00:00,561.03,561.41,560.6,560.96,2898.0,561.03,561.41,560.6,560.96,2898.0
2021-07-21 13:05:00,560.82,561.37,560.81,561.36,900.0,560.82,561.37,560.81,561.36,900.0
2021-07-21 13:10:00,561.28,561.86,561.12,561.58,4073.0,561.28,561.86,561.12,561.58,4073.0
2021-07-21 13:15:00,561.46,561.53,561.13,561.4,900.0,561.46,561.53,561.13,561.4,900.0
2021-07-21 13:20:00,561.84,562.49,561.83,562.49,1003.0,561.84,562.49,561.83,562.49,1003.0
2021-07-21 13:25:00,562.89,562.89,562.08,562.11,5034.0,562.89,562.89,562.08,562.11,5034.0
2021-07-21 13:30:00,562.51,562.51,561.69,561.92,4800.0,562.51,562.51,561.69,561.92,4800.0
2021-07-21 13:35:00,561.79,562.73,561.78,562.73,3142.0,561.79,562.73,561.78,562.73,3142.0
2021-07-21 13:40:00,562.56,563.32,562.48,563.14,2594.0,562.56,563.32,562.48,563.14,2594.0
2021-07-21 13:45:00,563.1,563.36,562.78,563.34,3200.0,563.1,563.36,562.78,563.34,3200.0
2021-07-21 13:50:00,563.5,563.56,562.78,563.0,2797.0,563.5,563.56,562.78,563.0,2797.0
2021-07-21 13:55:00,562.85,563.55,562.78,563.31,2554.0,562.85,563.55,562.78,563.31,2554.0
2021-07-21 14:00:00,563.39,563.39,562.92,563.25,1933.0,563.39,563.39,562.92,563.25,1933.0
2021-07-21 14:05:00,563.33,563.4,562.73,562.73,3345.0,563.33,563.4,562.73,562.73,3345.0
2021-07-21 14:10:00,562.99,563.04,562.66,562.86,2547.0,562.99,563.04,562.66,562.86,2547.0
2021-07-21 14:15:00,562.71,563.09,562.47,562.47,2223.0,562.71,563.09,562.47,562.47,2223.0
2021-07-21 14:20:00,562.58,563.25,562.58,563.09,1780.0,562.58,563.25,562.58,563.09,1780.0
2021-07-21 14:25:00,563.18,563.44,562.98,563.44,2983.0,563.18,563.44,562.98,563.44,2983.0
2021-07-21 14:30:00,563.66,563.98,563.48,563.69,3143.0,563.66,563.98,563.48,563.69,3143.0
2021-07-21 14:35:00,563.62,563.77,563.34,563.53,2347.0,563.62,563.77,563.34,563.53,2347.0
2021-07-21 14:40:00,563.59,564.19,563.59,564.15,2049.0,563.59,564.19,563.59,564.15,2049.0
2021-07-21 14:45:00,564.09,564.71,564.09,564.71,2565.0,564.09,564.71,564.09,564.71,2565.0
2021-07-21 14:50:00,564.71,565.0,564.52,564.96,3387.0,564.71,565.0,564.52,564.96,3387.0
2021-07-21 14:55:00,564.79,565.18,564.66,565.02,4064.0,564.79,565.18,564.66,565.02,4064.0
2021-07-21 15:00:00,564.86,565.08,564.77,565.08,2357.0,564.86,565.08,564.77,565.08,2357.0
2021-07-21 15:05:00,565.08,566.12,564.73,566.12,14929.0,565.08,566.12,564.73,566.12,14929.0
2021-07-21 15:10:00,566.24,566.71,565.99,565.99,4879.0,566.24,566.71,565.99,565.99,4879.0
2021-07-21 15:15:00,566.12,566.4,565.99,566.13,5193.0,566.12,566.4,565.99,566.13,5193.0
2021-07-21 15:20:00,566.0,566.38,565.16,565.21,6289.0,566.0,566.38,565.16,565.21,6289.0
2021-07-21 15:25:00,565.3,565.51,564.97,565.47,7160.0,565.3,565.51,564.97,565.47,7160.0
2021-07-21 15:30:00,565.53,565.94,565.26,565.67,3593.0,565.53,565.94,565.26,565.67,3593.0
2021-07-21 15:35:00,565.68,565.77,564.86,565.15,8280.0,565.68,565.77,564.86,565.15,8280.0
2021-07-21 15:40:00,565.15,565.85,565.15,565.44,6301.0,565.15,565.85,565.15,565.44,6301.0
2021-07-21 15:45:00,565.44,565.55,565.27,565.45,7455.0,565.44,565.55,565.27,565.45,7455.0
2021-07-21 15:50:00,565.35,566.25,565.01,565.89,12073.0,565.35,566.25,565.01,565.89,12073.0
2021-07-21 15:55:00,565.96,567.13,565.84,567.13,27913.0,565.96,567.13,565.84,567.13,27913.0
2021-07-22 09:30:00,572.08,574.79,570.45,573.29,33910.0,572.08,574.79,570.45,573.29,33910.0
2021-07-22 09:35:00,573.29,577.18,573.29,576.48,16138.0,573.29,577.18,573.29,576.48,16138.0
2021-07-22 09:40:00,576.03,576.6,572.79,574.38,13269.0,576.03,576.6,572.79,574.38,13269.0
2021-07-22 09:45:00,574.27,574.27,571.93,572.34,5797.0,574.27,574.27,571.93,572.34,5797.0
2021-07-22 09:50:00,571.93,572.18,570.92,570.92,7867.0,571.93,572.18,570.92,570.92,7867.0
2021-07-22 09:55:00,571.14,572.11,570.78,571.65,4537.0,571.14,572.11,570.78,571.65,4537.0
2021-07-22 10:00:00,571.89,573.65,571.79,573.54,5477.0,571.89,573.65,571.79,573.54,5477.0
2021-07-22 10:05:00,573.75,573.75,572.66,573.01,5754.0,573.75,573.75,572.66,573.01,5754.0
2021-07-22 10:10:00,572.52,573.41,572.52,573.41,5387.0,572.52,573.41,572.52,573.41,5387.0
2021-07-22 10:15:00,573.5,574.02,572.6,572.77,2925.0,573.5,574.02,572.6,572.77,2925.0
2021-07-22 10:20:00,572.95,572.98,571.69,572.43,7992.0,572.95,572.98,571.69,572.43,7992.0
2021-07-22 10:25:00,572.29,575.87,572.15,575.87,7929.0,572.29,575.87,572.15,575.87,7929.0
2021-07-22 10:30:00,575.43,576.09,575.21,576.09,6813.0,575.43,576.09,575.21,576.09,6813.0
2021-07-22 10:35:00,576.0,577.7,575.99,577.7,9591.0,576.0,577.7,575.99,577.7,9591.0
2021-07-22 10:40:00,577.95,578.05,576.47,578.03,11420.0,577.95,578.05,576.47,578.03,11420.0
2021-07-22 10:45:00,577.73,578.72,577.68,578.43,8066.0,577.73,578.72,577.68,578.43,8066.0
2021-07-22 10:50:00,578.47,578.64,577.69,577.93,4102.0,578.47,578.64,577.69,577.93,4102.0
2021-07-22 10:55:00,577.91,577.91,576.37,576.39,2699.0,577.91,577.91,576.37,576.39,2699.0
2021-07-22 11:00:00,576.51,577.45,575.36,576.81,4599.0,576.51,577.45,575.36,576.81,4599.0
2021-07-22 11:05:00,576.96,577.06,576.04,576.82,9503.0,576.96,577.06,576.04,576.82,9503.0
2021-07-22 11:10:00,576.93,577.21,576.66,576.82,6320.0,576.93,577.21,576.66,576.82,6320.0
2021-07-22 11:15:00,576.77,576.86,576.19,576.25,7906.0,576.77,576.86,576.19,576.25,7906.0
2021-07-22 11:20:00,576.6,577.38,576.6,577.2,4188.0,576.6,577.38,576.6,577.2,4188.0
2021-07-22 11:25:00,577.23,577.57,576.92,577.07,2812.0,577.23,577.57,576.92,577.07,2812.0
2021-07-22 11:30:00,577.09,577.29,576.9,577.13,3419.0,577.09,577.29,576.9,577.13,3419.0
2021-07-22 11:35:00,577.1,577.72,577.1,577.61,3260.0,577.1,577.72,577.1,577.61,3260.0
2021-07-22 11:40:00,577.62,578.0,577.56,577.8,4309.0,577.62,578.0,577.56,577.8,4309.0
2021-07-22 11:45:00,577.97,578.66,577.4,578.65,5252.0,577.97,578.66,577.4,578.65,5252.0
2021-07-22 11:50:00,578.67,578.81,578.2,578.81,5935.0,578.67,578.81,578.2,578.81,5935.0
2021-07-22 11:55:00,578.52,578.9,578.49,578.9,2479.0,578.52,578.9,578.49,578.9,2479.0
2021-07-22 12:00:00,578.76,579.4,578.76,579.07,6136.0,578.76,579.4,578.76,579.07,6136.0
2021-07-22 12:05:00,578.88,578.88,577.57,577.78,8219.0,578.88,578.88,577.57,577.78,8219.0
2021-07-22 12:10:00,577.77,578.91,577.77,578.88,4840.0,577.77,578.91,577.77,578.88,4840.0
2021-07-22 12:15:00,578.96,579.02,578.25,578.46,2701.0,578.96,579.02,578.25,578.46,2701.0
2021-07-22 12:20:00,578.45,578.48,577.59,578.16,3601.0,578.45,578.48,577.59,578.16,3601.0
2021-07-22 12:25:00,578.16,579.33,578.16,579.05,4189.0,578.16,579.33,578.16,579.05,4189.0
2021-07-22 12:30:00,578.64,579.09,578.64,578.77,1809.0,578.64,579.09,578.64,578.77,1809.0
2021-07-22 12:35:00,578.73,579.03,578.46,579.03,3224.0,578.73,579.03,578.46,579.03,3224.0
2021-07-22 12:40:00,578.63,578.95,577.63,577.78,3807.0,578.63,578.95,577.63,577.78,3807.0
2021-07-22 12:45:00,577.96,578.28,577.87,577.99,17655.0,577.96,578.28,577.87,577.99,17655.0
2021-07-22 12:50:00,578.15,578.27,577.8,577.85,5467.0,578.15,578.27,577.8,577.85,5467.0
2021-07-22 12:55:00,577.9,578.04,577.85,577.85,1615.0,577.9,578.04,577.85,577.85,1615.0
2021-07-22 13:00:00,577.86,578.85,577.48,578.85,4118.0,577.86,578.85,577.48,578.85,4118.0
2021-07-22 13:05:00,578.6,578.71,578.23,578.24,2223.0,578.6,578.71,578.23,578.24,2223.0
2021-07-22 13:10:00,578.23,578.71,578.23,578.53,2040.0,578.23,578.71,578.23,578.53,2040.0
2021-07-22 13:15:00,578.82,579.35,578.66,579.2,6215.0,578.82,579.35,578.66,579.2,6215.0
2021-07-22 13:20:00,579.18,579.25,578.62,578.62,4526.0,579.18,579.25,578.62,578.62,4526.0
2021-07-22 13:25:00,578.59,578.86,578.58,578.79,1735.0,578.59,578.86,578.58,578.79,1735.0
2021-07-22 13:30:00,578.95,578.97,577.89,578.0,5586.0,578.95,578.97,577.89,578.0,5586.0
2021-07-22 13:35:00,577.87,577.9,577.5,577.9,3600.0,577.87,577.9,577.5,577.9,3600.0
2021-07-22 13:40:00,577.6,577.6,576.41,576.54,4345.0,577.6,577.6,576.41,576.54,4345.0
2021-07-22 13:45:00,576.59,577.0,576.31,576.94,4913.0,576.59,577.0,576.31,576.94,4913.0
2021-07-22 13:50:00,576.84,577.7,576.7,577.7,2763.0,576.84,577.7,576.7,577.7,2763.0
2021-07-22 13:55:00,577.27,577.33,576.55,576.92,6046.0,577.27,577.33,576.55,576.92,6046.0
2021-07-22 14:00:00,576.68,576.72,576.36,576.62,2022.0,576.68,576.72,576.36,576.62,2022.0
2021-07-22 14:05:00,576.72,576.81,575.77,575.84,5259.0,576.72,576.81,575.77,575.84,5259.0
2021-07-22 14:10:00,576.16,576.28,575.71,576.28,2880.0,576.16,576.28,575.71,576.28,2880.0
2021-07-22 14:15:00,576.25,576.88,576.05,576.77,1900.0,576.25,576.88,576.05,576.77,1900.0
2021-07-22 14:20:00,576.77,577.25,576.51,577.25,2915.0,576.77,577.25,576.51,577.25,2915.0
2021-07-22 14:25:00,577.17,577.37,577.09,577.34,1473.0,577.17,577.37,577.09,577.34,1473.0
2021-07-22 14:30:00,577.36,577.48,577.19,577.21,1900.0,577.36,577.48,577.19,577.21,1900.0
2021-07-22 14:35:00,577.71,577.75,577.18,577.75,1500.0,577.71,577.75,577.18,577.75,1500.0
2021-07-22 14:40:00,578.0,578.1,577.52,577.61,900.0,578.0,578.1,577.52,577.61,900.0
2021-07-22 14:45:00,577.78,578.12,577.61,577.61,3598.0,577.78,578.12,577.61,577.61,3598.0
2021-07-22 14:50:00,577.71,578.07,577.55,578.07,1800.0,577.71,578.07,577.55,578.07,1800.0
2021-07-22 14:55:00,578.01,578.39,577.99,577.99,3643.0,578.01,578.39,577.99,577.99,3643.0
2021-07-22 15:00:00,578.0,578.46,577.8,577.8,3491.0,578.0,578.46,577.8,577.8,3491.0
2021-07-22 15:05:00,577.79,577.91,577.49,577.91,3482.0,577.79,577.91,577.49,577.91,3482.0
2021-07-22 15:10:00,577.64,577.64,576.61,576.86,4858.0,577.64,577.64,576.61,576.86,4858.0
2021-07-22 15:15:00,576.88,577.11,576.7,576.7,3023.0,576.88,577.11,576.7,576.7,3023.0
2021-07-22 15:20:00,576.88,576.9,576.39,576.86,6190.0,576.88,576.9,576.39,576.86,6190.0
2021-07-22 15:25:00,576.9,577.53,576.78,577.5,1849.0,576.9,577.53,576.78,577.5,1849.0
2021-07-22 15:30:00,577.74,577.74,577.08,577.66,3096.0,577.74,577.74,577.08,577.66,3096.0
2021-07-22 15:35:00,577.57,577.72,577.08,577.15,4131.0,577.57,577.72,577.08,577.15,4131.0
2021-07-22 15:40:00,577.15,577.46,576.91,577.12,5169.0,577.15,577.46,576.91,577.12,5169.0
2021-07-22 15:45:00,577.26,577.73,577.14,577.43,3483.0,577.26,577.73,577.14,577.43,3483.0
2021-07-22 15:50:00,577.15,577.85,576.46,577.37,14130.0,577.15,577.85,576.46,577.37,14130.0
2021-07-22 15:55:00,577.31,577.31,576.4,576.7,39816.0,577.31,577.31,576.4,576.7,39816.0
2021-07-23 09:30:00,580.0,580.98,577.82,580.16,24691.0,580.0,580.98,577.82,580.16,24691.0
2021-07-23 09:35:00,580.44,581.51,579.58,581.09,9996.0,580.44,581.51,579.58,581.09,9996.0
2021-07-23 09:40:00,581.01,582.26,580.64,581.53,9518.0,581.01,582.26,580.64,581.53,9518.0
2021-07-23 09:45:00,581.79,583.78,581.23,583.4,5271.0,581.79,583.78,581.23,583.4,5271.0
2021-07-23 09:50:00,583.37,584.71,583.37,584.6,7419.0,583.37,584.71,583.37,584.6,7419.0
2021-07-23 09:55:00,584.38,585.27,584.08,585.1,9147.0,584.38,585.27,584.08,585.1,9147.0
2021-07-23 10:00:00,584.96,585.12,583.38,584.15,8735.0,584.96,585.12,583.38,584.15,8735.0
2021-07-23 10:05:00,584.02,584.93,582.93,583.6,4437.0,584.02,584.93,582.93,583.6,4437.0
2021-07-23 10:10:00,582.99,583.46,582.39,583.17,4500.0,582.99,583.46,582.39,583.17,4500.0
2021-07-23 10:15:00,583.45,584.12,583.42,583.74,3502.0,583.45,584.12,583.42,583.74,3502.0
2021-07-23 10:20:00,583.57,583.75,582.91,583.0,2811.0,583.57,583.75,582.91,583.0,2811.0
2021-07-23 10:25:00,583.56,584.51,583.3,583.55,3470.0,583.56,584.51,583.3,583.55,3470.0
2021-07-23 10:30:00,583.52,584.65,583.29,583.56,4134.0,583.52,584.65,583.29,583.56,4134.0
2021-07-23 10:35:00,583.24,583.57,582.6,582.97,3400.0,583.24,583.57,582.6,582.97,3400.0
2021-07-23 10:40:00,582.56,582.56,580.89,581.5,3410.0,582.56,582.56,580.89,581.5,3410.0
2021-07-23 10:45:00,581.48,581.63,581.09,581.28,2400.0,581.48,581.63,581.09,581.28,2400.0
2021-07-23 10:50:00,582.0,583.1,581.53,583.08,7634.0,582.0,583.1,581.53,583.08,7634.0
2021-07-23 10:55:00,583.39,583.99,583.01,583.98,4951.0,583.39,583.99,583.01,583.98,4951.0
2021-07-23 11:00:00,584.11,584.11,582.86,583.48,4180.0,584.11,584.11,582.86,583.48,4180.0
2021-07-23 11:05:00,583.61,584.03,583.47,584.03,2000.0,583.61,584.03,583.47,584.03,2000.0
2021-07-23 11:10:00,583.82,586.04,583.81,585.99,7725.0,583.82,586.04,583.81,585.99,7725.0
2021-07-23 11:15:00,585.97,586.86,585.97,586.7,6365.0,585.97,586.86,585.97,586.7,6365.0
2021-07-23 11:20:00,586.59,586.89,586.29,586.78,5456.0,586.59,586.89,586.29,586.78,5456.0
2021-07-23 11:25:00,586.99,588.0,586.99,587.11,5105.0,586.99,588.0,586.99,587.11,5105.0
2021-07-23 11:30:00,587.36,587.46,586.76,587.0,3908.0,587.36,587.46,586.76,587.0,3908.0
2021-07-23 11:35:00,586.98,587.48,586.82,586.82,4115.0,586.98,587.48,586.82,586.82,4115.0
2021-07-23 11:40:00,586.9,587.93,586.73,587.65,2557.0,586.9,587.93,586.73,587.65,2557.0
2021-07-23 11:45:00,587.45,588.1,587.42,587.94,5490.0,587.45,588.1,587.42,587.94,5490.0
2021-07-23 11:50:00,587.94,588.17,587.54,587.54,3708.0,587.94,588.17,587.54,587.54,3708.0
2021-07-23 11:55:00,587.8,588.48,587.69,588.48,2931.0,587.8,588.48,587.69,588.48,2931.0
2021-07-23 12:00:00,588.37,588.37,587.5,587.5,6281.0,588.37,588.37,587.5,587.5,6281.0
2021-07-23 12:05:00,587.29,587.36,586.69,587.08,1400.0,587.29,587.36,586.69,587.08,1400.0
2021-07-23 12:10:00,587.4,587.96,587.18,587.38,3688.0,587.4,587.96,587.18,587.38,3688.0
2021-07-23 12:15:00,587.25,587.49,587.0,587.48,2090.0,587.25,587.49,587.0,587.48,2090.0
2021-07-23 12:20:00,587.5,587.63,587.3,587.39,2300.0,587.5,587.63,587.3,587.39,2300.0
2021-07-23 12:25:00,587.39,587.41,586.73,586.73,4599.0,587.39,587.41,586.73,586.73,4599.0
2021-07-23 12:30:00,586.79,587.12,586.46,586.6,7174.0,586.79,587.12,586.46,586.6,7174.0
2021-07-23 12:35:00,586.73,587.11,586.19,586.52,2700.0,586.73,587.11,586.19,586.52,2700.0
2021-07-23 12:40:00,586.4,586.9,586.4,586.72,1430.0,586.4,586.9,586.4,586.72,1430.0
2021-07-23 12:45:00,586.8,586.88,586.42,586.87,2434.0,586.8,586.88,586.42,586.87,2434.0
2021-07-23 12:50:00,587.04,587.04,586.45,586.88,2460.0,587.04,587.04,586.45,586.88,2460.0
2021-07-23 12:55:00,586.89,586.94,586.03,586.17,2454.0,586.89,586.94,586.03,586.17,2454.0
2021-07-23 13:00:00,586.17,586.32,585.42,585.82,3639.0,586.17,586.32,585.42,585.82,3639.0
2021-07-23 13:05:00,585.75,586.34,585.68,586.04,3139.0,585.75,586.34,585.68,586.04,3139.0
2021-07-23 13:10:00,586.15,586.15,585.4,586.0,9200.0,586.15,586.15,585.4,586.0,9200.0
2021-07-23 13:15:00,586.05,586.18,585.59,586.18,3858.0,586.05,586.18,585.59,586.18,3858.0
2021-07-23 13:20:00,586.24,587.01,586.24,586.73,1744.0,586.24,587.01,586.24,586.73,1744.0
2021-07-23 13:25:00,586.83,587.21,586.83,586.95,1900.0,586.83,587.21,586.83,586.95,1900.0
2021-07-23 13:30:00,587.03,587.03,586.44,586.44,4055.0,587.03,587.03,586.44,586.44,4055.0
2021-07-23 13:35:00,586.5,586.78,586.13,586.4,1806.0,586.5,586.78,586.13,586.4,1806.0
2021-07-23 13:40:00,586.23,586.5,586.0,586.21,14731.0,586.23,586.5,586.0,586.21,14731.0
2021-07-23 13:45:00,586.25,586.28,585.25,585.26,2517.0,586.25,586.28,585.25,585.26,2517.0
2021-07-23 13:50:00,585.29,585.52,585.0,585.34,2215.0,585.29,585.52,585.0,585.34,2215.0
2021-07-23 13:55:00,585.39,585.4,584.65,585.31,4164.0,585.39,585.4,584.65,585.31,4164.0
2021-07-23 14:00:00,585.07,586.12,585.06,585.74,4302.0,585.07,586.12,585.06,585.74,4302.0
2021-07-23 14:05:00,585.74,586.36,585.61,586.13,2100.0,585.74,586.36,585.61,586.13,2100.0
2021-07-23 14:10:00,586.12,586.69,586.07,586.35,11380.0,586.12,586.69,586.07,586.35,11380.0
2021-07-23 14:15:00,586.08,586.14,585.88,585.88,2153.0,586.08,586.14,585.88,585.88,2153.0
2021-07-23 14:20:00,585.8,586.41,585.8,586.36,2061.0,585.8,586.41,585.8,586.36,2061.0
2021-07-23 14:25:00,586.54,586.85,586.19,586.2,2700.0,586.54,586.85,586.19,586.2,2700.0
2021-07-23 14:30:00,586.19,586.51,585.94,586.07,4581.0,586.19,586.51,585.94,586.07,4581.0
2021-07-23 14:35:00,586.07,586.23,585.64,586.23,3500.0,586.07,586.23,585.64,586.23,3500.0
2021-07-23 14:40:00,586.45,586.45,585.57,585.78,3100.0,586.45,586.45,585.57,585.78,3100.0
2021-07-23 14:45:00,585.86,585.95,585.43,585.77,4210.0,585.86,585.95,585.43,585.77,4210.0
2021-07-23 14:50:00,585.85,585.9,585.43,585.58,2500.0,585.85,585.9,585.43,585.58,2500.0
2021-07-23 14:55:00,585.59,585.93,585.52,585.64,4258.0,585.59,585.93,585.52,585.64,4258.0
2021-07-23 15:00:00,585.55,585.73,585.03,585.33,3909.0,585.55,585.73,585.03,585.33,3909.0
2021-07-23 15:05:00,585.32,585.5,585.0,585.5,2795.0,585.32,585.5,585.0,585.5,2795.0
2021-07-23 15:10:00,585.34,585.39,584.88,585.08,6445.0,585.34,585.39,584.88,585.08,6445.0
2021-07-23 15:15:00,585.09,585.12,584.71,584.97,2161.0,585.09,585.12,584.71,584.97,2161.0
2021-07-23 15:20:00,585.14,585.32,585.01,585.06,2020.0,585.14,585.32,585.01,585.06,2020.0
2021-07-23 15:25:00,585.05,585.52,584.91,585.5,3820.0,585.05,585.52,584.91,585.5,3820.0
2021-07-23 15:30:00,585.5,586.0,585.5,586.0,7380.0,585.5,586.0,585.5,586.0,7380.0
2021-07-23 15:35:00,586.1,586.8,585.91,586.8,7104.0,586.1,586.8,585.91,586.8,7104.0
2021-07-23 15:40:00,586.48,587.29,586.43,586.99,14772.0,586.48,587.29,586.43,586.99,14772.0
2021-07-23 15:45:00,586.96,587.11,586.39,586.62,10647.0,586.96,587.11,586.39,586.62,10647.0
2021-07-23 15:50:00,586.76,587.14,586.35,586.87,22222.0,586.76,587.14,586.35,586.87,22222.0
2021-07-23 15:55:00,586.81,587.08,585.79,586.3,43976.0,586.81,587.08,585.79,586.3,43976.0
2021-07-26 09:30:00,584.8,584.8,577.41,577.41,27563.0,584.8,584.8,577.41,577.41,27563.0
2021-07-26 09:35:00,576.68,578.49,575.01,576.71,42549.0,576.68,578.49,575.01,576.71,42549.0
2021-07-26 09:40:00,576.6,578.57,576.16,576.68,22616.0,576.6,578.57,576.16,576.68,22616.0
2021-07-26 09:45:00,576.58,578.0,576.32,576.92,46784.0,576.58,578.0,576.32,576.92,46784.0
2021-07-26 09:50:00,576.81,578.2,575.82,576.14,55237.0,576.81,578.2,575.82,576.14,55237.0
2021-07-26 09:55:00,576.11,579.6,575.82,578.93,16486.0,576.11,579.6,575.82,578.93,16486.0
2021-07-26 10:00:00,579.23,579.85,576.7,576.99,35007.0,579.23,579.85,576.7,576.99,35007.0
2021-07-26 10:05:00,577.2,579.09,577.09,578.55,21378.0,577.2,579.09,577.09,578.55,21378.0
2021-07-26 10:10:00,578.79,579.08,577.64,578.64,5037.0,578.79,579.08,577.64,578.64,5037.0
2021-07-26 10:15:00,579.06,579.06,577.83,578.1,5363.0,579.06,579.06,577.83,578.1,5363.0
2021-07-26 10:20:00,577.85,579.45,576.57,579.36,16373.0,577.85,579.45,576.57,579.36,16373.0
2021-07-26 10:25:00,579.5,579.5,578.11,578.59,9454.0,579.5,579.5,578.11,578.59,9454.0
2021-07-26 10:30:00,578.74,579.96,577.93,579.73,15087.0,578.74,579.96,577.93,579.73,15087.0
2021-07-26 10:35:00,579.99,581.35,579.9,581.22,3575.0,579.99,581.35,579.9,581.22,3575.0
2021-07-26 10:40:00,581.17,581.17,579.74,580.0,4317.0,581.17,581.17,579.74,580.0,4317.0
2021-07-26 10:45:00,579.68,579.68,577.91,577.92,5151.0,579.68,579.68,577.91,577.92,5151.0
2021-07-26 10:50:00,577.68,578.76,577.53,578.01,3002.0,577.68,578.76,577.53,578.01,3002.0
2021-07-26 10:55:00,577.95,579.75,577.95,578.65,9693.0,577.95,579.75,577.95,578.65,9693.0
2021-07-26 11:00:00,578.91,579.37,578.37,578.5,3171.0,578.91,579.37,578.37,578.5,3171.0
2021-07-26 11:05:00,578.6,578.83,577.36,578.11,6487.0,578.6,578.83,577.36,578.11,6487.0
2021-07-26 11:10:00,577.95,579.65,577.67,579.06,3236.0,577.95,579.65,577.67,579.06,3236.0
2021-07-26 11:15:00,579.36,579.84,578.7,579.83,2892.0,579.36,579.84,578.7,579.83,2892.0
2021-07-26 11:20:00,579.75,580.4,579.46,579.79,10398.0,579.75,580.4,579.46,579.79,10398.0
2021-07-26 11:25:00,579.89,580.84,579.61,580.84,6962.0,579.89,580.84,579.61,580.84,6962.0
2021-07-26 11:30:00,580.79,581.63,580.78,581.63,4226.0,580.79,581.63,580.78,581.63,4226.0
2021-07-26 11:35:00,581.53,583.27,581.53,581.93,29116.0,581.53,583.27,581.53,581.93,29116.0
2021-07-26 11:40:00,582.24,582.71,582.03,582.5,3407.0,582.24,582.71,582.03,582.5,3407.0
2021-07-26 11:45:00,582.33,583.15,582.18,583.15,2172.0,582.33,583.15,582.18,583.15,2172.0
2021-07-26 11:50:00,582.87,583.44,582.79,583.42,1816.0,582.87,583.44,582.79,583.42,1816.0
2021-07-26 11:55:00,583.44,584.35,583.31,584.35,3119.0,583.44,584.35,583.31,584.35,3119.0
2021-07-26 12:00:00,584.1,584.33,583.7,584.01,1761.0,584.1,584.33,583.7,584.01,1761.0
2021-07-26 12:05:00,584.33,584.62,584.24,584.36,1944.0,584.33,584.62,584.24,584.36,1944.0
2021-07-26 12:10:00,584.41,584.43,584.0,584.12,1595.0,584.41,584.43,584.0,584.12,1595.0
2021-07-26 12:15:00,583.96,584.18,583.86,583.94,4044.0,583.96,584.18,583.86,583.94,4044.0
2021-07-26 12:20:00,584.0,584.5,583.89,584.5,3289.0,584.0,584.5,583.89,584.5,3289.0
2021-07-26 12:25:00,584.68,584.8,584.42,584.44,4383.0,584.68,584.8,584.42,584.44,4383.0
2021-07-26 12:30:00,584.5,584.5,583.58,583.68,2296.0,584.5,584.5,583.58,583.68,2296.0
2021-07-26 12:35:00,583.68,583.87,583.21,583.3,2922.0,583.68,583.87,583.21,583.3,2922.0
2021-07-26 12:40:00,583.34,583.43,582.57,582.85,2218.0,583.34,583.43,582.57,582.85,2218.0
2021-07-26 12:45:00,582.65,582.65,581.75,582.27,3725.0,582.65,582.65,581.75,582.27,3725.0
2021-07-26 12:50:00,582.31,582.87,582.3,582.71,1128.0,582.31,582.87,582.3,582.71,1128.0
2021-07-26 12:55:00,582.89,583.08,582.8,582.95,1100.0,582.89,583.08,582.8,582.95,1100.0
2021-07-26 13:00:00,583.12,583.17,582.72,582.87,2200.0,583.12,583.17,582.72,582.87,2200.0
2021-07-26 13:05:00,583.17,583.41,583.1,583.17,1905.0,583.17,583.41,583.1,583.17,1905.0
2021-07-26 13:10:00,583.24,583.53,583.14,583.53,2296.0,583.24,583.53,583.14,583.53,2296.0
2021-07-26 13:15:00,583.29,583.89,583.29,583.89,1100.0,583.29,583.89,583.29,583.89,1100.0
2021-07-26 13:20:00,583.86,584.17,583.75,583.75,1388.0,583.86,584.17,583.75,583.75,1388.0
2021-07-26 13:25:00,583.85,584.3,583.67,584.3,2645.0,583.85,584.3,583.67,584.3,2645.0
2021-07-26 13:30:00,584.32,584.68,584.18,584.49,3082.0,584.32,584.68,584.18,584.49,3082.0
2021-07-26 13:35:00,584.43,584.85,584.29,584.46,3700.0,584.43,584.85,584.29,584.46,3700.0
2021-07-26 13:40:00,584.55,584.59,584.09,584.25,2104.0,584.55,584.59,584.09,584.25,2104.0
2021-07-26 13:45:00,584.11,584.4,583.5,583.55,1900.0,584.11,584.4,583.5,583.55,1900.0
2021-07-26 13:50:00,583.55,583.79,583.41,583.5,2248.0,583.55,583.79,583.41,583.5,2248.0
2021-07-26 13:55:00,583.8,583.97,583.75,583.75,740.0,583.8,583.97,583.75,583.75,740.0
2021-07-26 14:00:00,583.6,583.8,583.12,583.43,3060.0,583.6,583.8,583.12,583.43,3060.0
2021-07-26 14:05:00,583.46,583.61,583.32,583.46,1407.0,583.46,583.61,583.32,583.46,1407.0
2021-07-26 14:10:00,583.39,583.54,583.2,583.23,1204.0,583.39,583.54,583.2,583.23,1204.0
2021-07-26 14:15:00,582.87,583.27,582.5,582.95,2517.0,582.87,583.27,582.5,582.95,2517.0
2021-07-26 14:20:00,582.72,583.01,582.7,582.96,909.0,582.72,583.01,582.7,582.96,909.0
2021-07-26 14:25:00,582.87,583.86,582.86,583.8,900.0,582.87,583.86,582.86,583.8,900.0
2021-07-26 14:30:00,583.71,583.99,583.58,583.9,3757.0,583.71,583.99,583.58,583.9,3757.0
2021-07-26 14:35:00,583.77,584.82,583.77,584.81,5727.0,583.77,584.82,583.77,584.81,5727.0
2021-07-26 14:40:00,584.54,584.54,584.21,584.41,2475.0,584.54,584.54,584.21,584.41,2475.0
2021-07-26 14:45:00,584.55,584.58,584.22,584.22,1270.0,584.55,584.58,584.22,584.22,1270.0
2021-07-26 14:50:00,584.27,584.27,583.81,583.92,3344.0,584.27,584.27,583.81,583.92,3344.0
2021-07-26 14:55:00,584.17,584.38,583.95,583.95,1623.0,584.17,584.38,583.95,583.95,1623.0
2021-07-26 15:00:00,584.08,584.61,583.83,584.61,2300.0,584.08,584.61,583.83,584.61,2300.0
2021-07-26 15:05:00,584.53,584.79,584.29,584.29,2095.0,584.53,584.79,584.29,584.29,2095.0
2021-07-26 15:10:00,584.35,584.56,584.11,584.52,2300.0,584.35,584.56,584.11,584.52,2300.0
2021-07-26 15:15:00,584.37,584.46,583.89,584.13,2255.0,584.37,584.46,583.89,584.13,2255.0
2021-07-26 15:20:00,584.13,584.66,584.12,584.33,1441.0,584.13,584.66,584.12,584.33,1441.0
2021-07-26 15:25:00,584.29,584.66,584.07,584.39,5233.0,584.29,584.66,584.07,584.39,5233.0
2021-07-26 15:30:00,584.35,584.58,584.09,584.15,4996.0,584.35,584.58,584.09,584.15,4996.0
2021-07-26 15:35:00,584.04,584.41,583.94,584.35,5538.0,584.04,584.41,583.94,584.35,5538.0
2021-07-26 15:40:00,584.36,584.58,584.22,584.29,4586.0,584.36,584.58,584.22,584.29,4586.0
2021-07-26 15:45:00,584.21,584.32,584.02,584.13,5114.0,584.21,584.32,584.02,584.13,5114.0
2021-07-26 15:50:00,584.19,584.27,583.5,583.82,33210.0,584.19,584.27,583.5,583.82,33210.0
2021-07-26 15:55:00,583.67,584.26,583.33,584.26,33954.0,583.67,584.26,583.33,584.26,33954.0
2021-07-27 09:30:00,584.0,584.0,580.89,582.74,34746.0,584.0,584.0,580.89,582.74,34746.0
2021-07-27 09:35:00,582.6,586.31,582.59,585.0,38001.0,582.6,586.31,582.59,585.0,38001.0
2021-07-27 09:40:00,585.12,586.87,585.12,585.28,6168.0,585.12,586.87,585.12,585.28,6168.0
2021-07-27 09:45:00,586.37,586.57,583.98,583.99,8939.0,586.37,586.57,583.98,583.99,8939.0
2021-07-27 09:50:00,584.16,585.8,583.84,585.1,18142.0,584.16,585.8,583.84,585.1,18142.0
2021-07-27 09:55:00,585.91,586.3,584.13,584.66,15424.0,585.91,586.3,584.13,584.66,15424.0
2021-07-27 10:00:00,584.48,585.29,584.11,584.47,25827.0,584.48,585.29,584.11,584.47,25827.0
2021-07-27 10:05:00,584.2,584.2,580.86,581.67,35593.0,584.2,584.2,580.86,581.67,35593.0
2021-07-27 10:10:00,581.64,582.2,581.0,581.74,37605.0,581.64,582.2,581.0,581.74,37605.0
2021-07-27 10:15:00,581.68,582.85,581.0,582.6,27413.0,581.68,582.85,581.0,582.6,27413.0
2021-07-27 10:20:00,582.22,582.36,580.41,581.84,12425.0,582.22,582.36,580.41,581.84,12425.0
2021-07-27 10:25:00,581.52,583.11,581.24,582.49,24532.0,581.52,583.11,581.24,582.49,24532.0
2021-07-27 10:30:00,581.97,582.44,580.01,580.09,60664.0,581.97,582.44,580.01,580.09,60664.0
2021-07-27 10:35:00,580.1,580.32,577.35,577.81,13322.0,580.1,580.32,577.35,577.81,13322.0
2021-07-27 10:40:00,577.63,578.49,576.91,578.36,28655.0,577.63,578.49,576.91,578.36,28655.0
2021-07-27 10:45:00,578.0,579.19,577.92,578.86,29990.0,578.0,579.19,577.92,578.86,29990.0
2021-07-27 10:50:00,579.33,579.54,577.56,578.8,18461.0,579.33,579.54,577.56,578.8,18461.0
2021-07-27 10:55:00,578.79,579.58,577.96,579.19,21773.0,578.79,579.58,577.96,579.19,21773.0
2021-07-27 11:00:00,578.92,580.58,578.44,580.0,10323.0,578.92,580.58,578.44,580.0,10323.0
2021-07-27 11:05:00,579.85,580.05,579.01,579.87,31090.0,579.85,580.05,579.01,579.87,31090.0
2021-07-27 11:10:00,579.86,580.01,577.84,577.84,6196.0,579.86,580.01,577.84,577.84,6196.0
2021-07-27 11:15:00,577.34,577.67,575.42,576.34,15369.0,577.34,577.67,575.42,576.34,15369.0
2021-07-27 11:20:00,576.01,576.73,576.01,576.23,4367.0,576.01,576.73,576.01,576.23,4367.0
2021-07-27 11:25:00,576.02,576.91,575.68,576.9,3302.0,576.02,576.91,575.68,576.9,3302.0
2021-07-27 11:30:00,577.25,577.25,575.26,576.16,7494.0,577.25,577.25,575.26,576.16,7494.0
2021-07-27 11:35:00,575.71,576.95,575.34,576.91,15477.0,575.71,576.95,575.34,576.91,15477.0
2021-07-27 11:40:00,576.63,577.24,575.91,576.55,15216.0,576.63,577.24,575.91,576.55,15216.0
2021-07-27 11:45:00,577.06,578.55,577.06,577.98,2276.0,577.06,578.55,577.06,577.98,2276.0
2021-07-27 11:50:00,577.71,578.62,577.7,578.53,2653.0,577.71,578.62,577.7,578.53,2653.0
2021-07-27 11:55:00,578.53,579.14,578.27,579.14,5381.0,578.53,579.14,578.27,579.14,5381.0
2021-07-27 12:00:00,578.86,578.86,576.81,576.81,3326.0,578.86,578.86,576.81,576.81,3326.0
2021-07-27 12:05:00,577.0,578.0,576.47,578.0,2009.0,577.0,578.0,576.47,578.0,2009.0
2021-07-27 12:10:00,577.81,578.24,577.22,577.49,2940.0,577.81,578.24,577.22,577.49,2940.0
2021-07-27 12:15:00,577.54,578.5,577.54,578.5,4153.0,577.54,578.5,577.54,578.5,4153.0
2021-07-27 12:20:00,578.45,578.86,578.2,578.75,1876.0,578.45,578.86,578.2,578.75,1876.0
2021-07-27 12:25:00,578.64,578.88,577.81,578.84,6386.0,578.64,578.88,577.81,578.84,6386.0
2021-07-27 12:30:00,578.28,579.3,578.1,578.11,2588.0,578.28,579.3,578.1,578.11,2588.0
2021-07-27 12:35:00,578.13,578.36,577.83,578.18,2303.0,578.13,578.36,577.83,578.18,2303.0
2021-07-27 12:40:00,578.71,578.91,578.2,578.8,1904.0,578.71,578.91,578.2,578.8,1904.0
2021-07-27 12:45:00,578.59,579.33,578.5,578.5,3695.0,578.59,579.33,578.5,578.5,3695.0
2021-07-27 12:50:00,578.89,578.99,577.19,577.19,2050.0,578.89,578.99,577.19,577.19,2050.0
2021-07-27 12:55:00,577.55,577.58,576.85,577.42,4105.0,577.55,577.58,576.85,577.42,4105.0
2021-07-27 13:00:00,577.47,577.86,576.57,576.59,8162.0,577.47,577.86,576.57,576.59,8162.0
2021-07-27 13:05:00,576.59,577.01,576.01,576.33,3879.0,576.59,577.01,576.01,576.33,3879.0
2021-07-27 13:10:00,576.38,576.38,575.71,575.9,8128.0,576.38,576.38,575.71,575.9,8128.0
2021-07-27 13:15:00,576.07,576.67,575.33,575.88,10269.0,576.07,576.67,575.33,575.88,10269.0
2021-07-27 13:20:00,575.67,575.91,575.21,575.83,24473.0,575.67,575.91,575.21,575.83,24473.0
2021-07-27 13:25:00,575.55,576.45,574.67,576.16,8172.0,575.55,576.45,574.67,576.16,8172.0
2021-07-27 13:30:00,576.13,576.93,575.61,576.93,5300.0,576.13,576.93,575.61,576.93,5300.0
2021-07-27 13:35:00,576.76,577.66,576.66,576.68,3465.0,576.76,577.66,576.66,576.68,3465.0
2021-07-27 13:40:00,576.67,577.39,576.56,576.9,3464.0,576.67,577.39,576.56,576.9,3464.0
2021-07-27 13:45:00,577.11,577.28,576.49,576.84,3571.0,577.11,577.28,576.49,576.84,3571.0
2021-07-27 13:50:00,577.13,577.15,576.25,576.65,4204.0,577.13,577.15,576.25,576.65,4204.0
2021-07-27 13:55:00,576.55,577.1,576.0,576.29,6146.0,576.55,577.1,576.0,576.29,6146.0
2021-07-27 14:00:00,576.52,577.07,576.36,576.5,2478.0,576.52,577.07,576.36,576.5,2478.0
2021-07-27 14:05:00,576.91,578.04,576.88,577.83,1600.0,576.91,578.04,576.88,577.83,1600.0
2021-07-27 14:10:00,577.67,578.64,577.59,578.64,1523.0,577.67,578.64,577.59,578.64,1523.0
2021-07-27 14:15:00,578.56,579.66,578.55,579.4,2220.0,578.56,579.66,578.55,579.4,2220.0
2021-07-27 14:20:00,579.62,580.75,579.62,580.72,4602.0,579.62,580.75,579.62,580.72,4602.0
2021-07-27 14:25:00,580.85,581.2,579.97,580.51,36082.0,580.85,581.2,579.97,580.51,36082.0
2021-07-27 14:30:00,580.45,580.62,579.71,580.03,2473.0,580.45,580.62,579.71,580.03,2473.0
2021-07-27 14:35:00,580.06,580.67,579.61,580.12,12633.0,580.06,580.67,579.61,580.12,12633.0
2021-07-27 14:40:00,580.19,580.3,579.95,580.26,11644.0,580.19,580.3,579.95,580.26,11644.0
2021-07-27 14:45:00,580.37,581.01,580.29,580.42,31400.0,580.37,581.01,580.29,580.42,31400.0
2021-07-27 14:50:00,580.28,580.36,579.93,580.3,1460.0,580.28,580.36,579.93,580.3,1460.0
2021-07-27 14:55:00,580.71,581.82,580.58,581.82,5285.0,580.71,581.82,580.58,581.82,5285.0
2021-07-27 15:00:00,581.99,582.37,581.9,582.01,3080.0,581.99,582.37,581.9,582.01,3080.0
2021-07-27 15:05:00,582.38,582.53,581.69,582.24,4719.0,582.38,582.53,581.69,582.24,4719.0
2021-07-27 15:10:00,582.29,582.29,580.73,581.12,1603.0,582.29,582.29,580.73,581.12,1603.0
2021-07-27 15:15:00,581.35,581.75,581.15,581.2,3446.0,581.35,581.75,581.15,581.2,3446.0
2021-07-27 15:20:00,581.29,581.38,581.01,581.2,800.0,581.29,581.38,581.01,581.2,800.0
2021-07-27 15:25:00,580.98,581.95,580.75,581.35,2912.0,580.98,581.95,580.75,581.35,2912.0
2021-07-27 15:30:00,581.6,581.65,581.06,581.45,8698.0,581.6,581.65,581.06,581.45,8698.0
2021-07-27 15:35:00,581.58,581.6,580.83,580.83,5058.0,581.58,581.6,580.83,580.83,5058.0
2021-07-27 15:40:00,580.62,581.56,580.21,581.56,6245.0,580.62,581.56,580.21,581.56,6245.0
2021-07-27 15:45:00,581.59,582.25,580.95,582.2,6759.0,581.59,582.25,580.95,582.2,6759.0
2021-07-27 15:50:00,582.33,582.82,581.69,582.26,11106.0,582.33,582.82,581.69,582.26,11106.0
2021-07-27 15:55:00,582.21,582.94,582.03,582.28,29896.0,582.21,582.94,582.03,582.28,29896.0
2021-07-28 09:30:00,582.0,585.28,580.82,582.59,28990.0,582.0,585.28,580.82,582.59,28990.0
2021-07-28 09:35:00,582.63,582.63,579.11,579.66,8385.0,582.63,582.63,579.11,579.66,8385.0
2021-07-28 09:40:00,580.39,580.39,576.79,577.2,10942.0,580.39,580.39,576.79,577.2,10942.0
2021-07-28 09:45:00,577.96,578.71,576.01,577.36,11705.0,577.96,578.71,576.01,577.36,11705.0
2021-07-28 09:50:00,577.36,579.02,576.99,578.28,15216.0,577.36,579.02,576.99,578.28,15216.0
2021-07-28 09:55:00,578.96,583.88,578.67,583.57,10805.0,578.96,583.88,578.67,583.57,10805.0
2021-07-28 10:00:00,583.74,585.0,582.93,583.52,3702.0,583.74,585.0,582.93,583.52,3702.0
2021-07-28 10:05:00,583.52,584.35,583.13,584.35,1737.0,583.52,584.35,583.13,584.35,1737.0
2021-07-28 10:10:00,584.53,586.58,584.53,585.28,7444.0,584.53,586.58,584.53,585.28,7444.0
2021-07-28 10:15:00,585.39,587.0,585.22,586.1,10552.0,585.39,587.0,585.22,586.1,10552.0
2021-07-28 10:20:00,586.35,587.01,585.23,585.89,8539.0,586.35,587.01,585.23,585.89,8539.0
2021-07-28 10:25:00,585.74,586.13,584.71,585.0,6783.0,585.74,586.13,584.71,585.0,6783.0
2021-07-28 10:30:00,584.99,585.98,584.98,585.57,16950.0,584.99,585.98,584.98,585.57,16950.0
2021-07-28 10:35:00,585.87,586.73,585.72,586.55,7338.0,585.87,586.73,585.72,586.55,7338.0
2021-07-28 10:40:00,586.52,586.89,583.52,583.54,15889.0,586.52,586.89,583.52,583.54,15889.0
2021-07-28 10:45:00,583.67,584.94,583.66,584.29,6528.0,583.67,584.94,583.66,584.29,6528.0
2021-07-28 10:50:00,584.9,585.83,584.47,585.01,4908.0,584.9,585.83,584.47,585.01,4908.0
2021-07-28 10:55:00,584.94,585.63,584.76,585.23,3605.0,584.94,585.63,584.76,585.23,3605.0
2021-07-28 11:00:00,585.26,586.55,584.95,586.48,2794.0,585.26,586.55,584.95,586.48,2794.0
2021-07-28 11:05:00,586.46,586.73,586.0,586.17,4423.0,586.46,586.73,586.0,586.17,4423.0
2021-07-28 11:10:00,586.31,586.79,585.44,585.53,3971.0,586.31,586.79,585.44,585.53,3971.0
2021-07-28 11:15:00,585.8,586.09,585.15,585.57,5143.0,585.8,586.09,585.15,585.57,5143.0
2021-07-28 11:20:00,585.58,585.58,584.68,585.06,4537.0,585.58,585.58,584.68,585.06,4537.0
2021-07-28 11:25:00,584.92,585.2,584.73,584.73,2799.0,584.92,585.2,584.73,584.73,2799.0
2021-07-28 11:30:00,584.68,584.96,584.26,584.96,4433.0,584.68,584.96,584.26,584.96,4433.0
2021-07-28 11:35:00,585.39,585.44,584.76,585.37,2050.0,585.39,585.44,584.76,585.37,2050.0
2021-07-28 11:40:00,585.11,585.62,583.88,583.88,5310.0,585.11,585.62,583.88,583.88,5310.0
2021-07-28 11:45:00,584.15,584.63,583.29,583.3,4271.0,584.15,584.63,583.29,583.3,4271.0
2021-07-28 11:50:00,583.51,583.74,582.74,582.74,4303.0,583.51,583.74,582.74,582.74,4303.0
2021-07-28 11:55:00,582.72,584.49,582.72,584.49,3643.0,582.72,584.49,582.72,584.49,3643.0
2021-07-28 12:00:00,584.53,585.48,584.53,585.48,2079.0,584.53,585.48,584.53,585.48,2079.0
2021-07-28 12:05:00,585.49,586.26,585.38,586.26,3631.0,585.49,586.26,585.38,586.26,3631.0
2021-07-28 12:10:00,586.02,586.27,585.94,586.01,3942.0,586.02,586.27,585.94,586.01,3942.0
2021-07-28 12:15:00,585.86,586.13,585.59,585.82,1920.0,585.86,586.13,585.59,585.82,1920.0
2021-07-28 12:20:00,586.05,586.48,585.88,586.3,4155.0,586.05,586.48,585.88,586.3,4155.0
2021-07-28 12:25:00,585.9,586.44,585.9,586.04,1691.0,585.9,586.44,585.9,586.04,1691.0
2021-07-28 12:30:00,586.45,586.49,585.84,586.28,2392.0,586.45,586.49,585.84,586.28,2392.0
2021-07-28 12:35:00,586.01,586.16,584.28,584.28,3346.0,586.01,586.16,584.28,584.28,3346.0
2021-07-28 12:40:00,584.54,584.77,584.22,584.22,2774.0,584.54,584.77,584.22,584.22,2774.0
2021-07-28 12:45:00,584.22,584.92,584.22,584.64,10401.0,584.22,584.92,584.22,584.64,10401.0
2021-07-28 12:50:00,584.64,585.12,584.36,584.74,3425.0,584.64,585.12,584.36,584.74,3425.0
2021-07-28 12:55:00,584.75,585.14,584.61,584.85,3044.0,584.75,585.14,584.61,584.85,3044.0
2021-07-28 13:00:00,584.85,585.25,584.56,584.75,4915.0,584.85,585.25,584.56,584.75,4915.0
2021-07-28 13:05:00,584.65,585.04,584.38,584.84,12836.0,584.65,585.04,584.38,584.84,12836.0
2021-07-28 13:10:00,584.58,585.33,584.0,585.33,39378.0,584.58,585.33,584.0,585.33,39378.0
2021-07-28 13:15:00,585.07,585.1,582.49,582.83,42036.0,585.07,585.1,582.49,582.83,42036.0
2021-07-28 13:20:00,582.51,582.62,581.83,581.84,4451.0,582.51,582.62,581.83,581.84,4451.0
2021-07-28 13:25:00,581.77,583.19,581.77,582.54,3308.0,581.77,583.19,581.77,582.54,3308.0
2021-07-28 13:30:00,582.46,582.54,581.9,581.9,2558.0,582.46,582.54,581.9,581.9,2558.0
2021-07-28 13:35:00,582.04,582.3,581.85,582.11,2313.0,582.04,582.3,581.85,582.11,2313.0
2021-07-28 13:40:00,582.19,582.86,582.11,582.29,2906.0,582.19,582.86,582.11,582.29,2906.0
2021-07-28 13:45:00,582.33,582.7,582.15,582.7,14700.0,582.33,582.7,582.15,582.7,14700.0
2021-07-28 13:50:00,582.84,583.18,582.72,583.03,3022.0,582.84,583.18,582.72,583.03,3022.0
2021-07-28 13:55:00,582.9,583.19,582.8,583.02,2915.0,582.9,583.19,582.8,583.02,2915.0
2021-07-28 14:00:00,583.36,583.91,580.44,583.57,3009.0,583.36,583.91,580.44,583.57,3009.0
2021-07-28 14:05:00,583.56,583.56,581.7,581.76,7844.0,583.56,583.56,581.7,581.76,7844.0
2021-07-28 14:10:00,581.96,583.81,581.96,583.81,3901.0,581.96,583.81,581.96,583.81,3901.0
2021-07-28 14:15:00,583.59,584.51,583.59,584.24,3647.0,583.59,584.51,583.59,584.24,3647.0
2021-07-28 14:20:00,583.85,584.22,583.63,584.06,3704.0,583.85,584.22,583.63,584.06,3704.0
2021-07-28 14:25:00,584.07,584.19,583.55,583.8,2821.0,584.07,584.19,583.55,583.8,2821.0
2021-07-28 14:30:00,583.48,583.65,583.02,583.64,4881.0,583.48,583.65,583.02,583.64,4881.0
2021-07-28 14:35:00,583.51,583.51,582.3,583.28,2080.0,583.51,583.51,582.3,583.28,2080.0
2021-07-28 14:40:00,583.79,583.95,582.78,583.65,3471.0,583.79,583.95,582.78,583.65,3471.0
2021-07-28 14:45:00,583.5,584.89,583.45,584.77,4281.0,583.5,584.89,583.45,584.77,4281.0
2021-07-28 14:50:00,584.9,585.26,583.43,583.43,9053.0,584.9,585.26,583.43,583.43,9053.0
2021-07-28 14:55:00,583.54,584.21,583.47,584.21,3750.0,583.54,584.21,583.47,584.21,3750.0
2021-07-28 15:00:00,584.0,584.67,583.58,583.68,4615.0,584.0,584.67,583.58,583.68,4615.0
2021-07-28 15:05:00,583.64,583.64,583.02,583.16,3725.0,583.64,583.64,583.02,583.16,3725.0
2021-07-28 15:10:00,583.36,584.08,583.03,584.08,6618.0,583.36,584.08,583.03,584.08,6618.0
2021-07-28 15:15:00,584.02,585.17,584.02,584.93,3208.0,584.02,585.17,584.02,584.93,3208.0
2021-07-28 15:20:00,584.61,584.98,583.9,584.98,5479.0,584.61,584.98,583.9,584.98,5479.0
2021-07-28 15:25:00,584.85,585.3,584.85,585.3,5000.0,584.85,585.3,584.85,585.3,5000.0
2021-07-28 15:30:00,585.33,585.59,584.72,584.99,9998.0,585.33,585.59,584.72,584.99,9998.0
2021-07-28 15:35:00,585.07,585.49,584.42,584.62,6424.0,585.07,585.49,584.42,584.62,6424.0
2021-07-28 15:40:00,584.57,584.75,584.09,584.52,16089.0,584.57,584.75,584.09,584.52,16089.0
2021-07-28 15:45:00,584.46,584.73,584.11,584.52,13891.0,584.46,584.73,584.11,584.52,13891.0
2021-07-28 15:50:00,584.56,584.87,584.19,584.22,26098.0,584.56,584.87,584.19,584.22,26098.0
2021-07-28 15:55:00,584.06,584.78,582.75,583.36,46314.0,584.06,584.78,582.75,583.36,46314.0
2021-07-29 09:30:00,584.6,592.0,584.6,590.11,171500.0,584.6,592.0,584.6,590.11,171500.0
2021-07-29 09:35:00,590.3,592.56,589.66,591.65,87819.0,590.3,592.56,589.66,591.65,87819.0
2021-07-29 09:40:00,591.0,594.79,590.85,594.15,49116.0,591.0,594.79,590.85,594.15,49116.0
2021-07-29 09:45:00,594.14,597.45,593.68,596.56,83196.0,594.14,597.45,593.68,596.56,83196.0
2021-07-29 09:50:00,595.76,608.0,595.76,607.55,108688.0,595.76,608.0,595.76,607.55,108688.0
2021-07-29 09:55:00,607.88,608.78,604.01,606.59,83286.0,607.88,608.78,604.01,606.59,83286.0
2021-07-29 10:00:00,606.59,607.37,600.69,602.9,64359.0,606.59,607.37,600.69,602.9,64359.0
2021-07-29 10:05:00,602.34,603.86,596.55,596.55,64615.0,602.34,603.86,596.55,596.55,64615.0
2021-07-29 10:10:00,596.64,598.15,593.62,593.62,15641.0,596.64,598.15,593.62,593.62,15641.0
2021-07-29 10:15:00,593.7,593.7,590.3,590.73,16269.0,593.7,593.7,590.3,590.73,16269.0
2021-07-29 10:20:00,591.11,591.11,585.1,587.47,27604.0,591.11,591.11,585.1,587.47,27604.0
2021-07-29 10:25:00,587.08,591.02,586.93,591.02,13195.0,587.08,591.02,586.93,591.02,13195.0
2021-07-29 10:30:00,590.67,592.57,590.01,591.58,15483.0,590.67,592.57,590.01,591.58,15483.0
2021-07-29 10:35:00,591.52,593.51,591.29,593.51,13172.0,591.52,593.51,591.29,593.51,13172.0
2021-07-29 10:40:00,592.57,594.78,592.15,593.68,11916.0,592.57,594.78,592.15,593.68,11916.0
2021-07-29 10:45:00,594.0,594.07,591.19,593.55,12583.0,594.0,594.07,591.19,593.55,12583.0
2021-07-29 10:50:00,593.45,597.5,591.56,596.86,11784.0,593.45,597.5,591.56,596.86,11784.0
2021-07-29 10:55:00,596.82,599.69,595.3,597.62,25818.0,596.82,599.69,595.3,597.62,25818.0
2021-07-29 11:00:00,597.38,598.43,595.54,595.83,9168.0,597.38,598.43,595.54,595.83,9168.0
2021-07-29 11:05:00,597.57,598.21,595.57,595.84,9570.0,597.57,598.21,595.57,595.84,9570.0
2021-07-29 11:10:00,596.38,597.84,594.32,594.57,13179.0,596.38,597.84,594.32,594.57,13179.0
2021-07-29 11:15:00,594.58,595.46,591.86,593.22,8299.0,594.58,595.46,591.86,593.22,8299.0
2021-07-29 11:20:00,593.61,594.19,592.32,593.67,7708.0,593.61,594.19,592.32,593.67,7708.0
2021-07-29 11:25:00,593.64,594.03,591.94,593.57,7871.0,593.64,594.03,591.94,593.57,7871.0
2021-07-29 11:30:00,592.94,592.94,590.35,592.55,9274.0,592.94,592.94,590.35,592.55,9274.0
2021-07-29 11:35:00,592.58,593.74,591.49,592.62,7063.0,592.58,593.74,591.49,592.62,7063.0
2021-07-29 11:40:00,593.14,593.58,590.84,592.05,4615.0,593.14,593.58,590.84,592.05,4615.0
2021-07-29 11:45:00,592.8,596.1,592.11,595.99,10150.0,592.8,596.1,592.11,595.99,10150.0
2021-07-29 11:50:00,595.98,597.28,593.48,594.15,14694.0,595.98,597.28,593.48,594.15,14694.0
2021-07-29 11:55:00,593.49,595.03,592.7,594.91,8626.0,593.49,595.03,592.7,594.91,8626.0
2021-07-29 12:00:00,594.21,594.98,592.83,593.91,4695.0,594.21,594.98,592.83,593.91,4695.0
2021-07-29 12:05:00,594.38,595.95,594.05,594.2,7901.0,594.38,595.95,594.05,594.2,7901.0
2021-07-29 12:10:00,595.35,595.74,594.71,594.72,5717.0,595.35,595.74,594.71,594.72,5717.0
2021-07-29 12:15:00,595.47,596.42,595.05,595.17,4098.0,595.47,596.42,595.05,595.17,4098.0
2021-07-29 12:20:00,595.3,595.6,594.09,594.83,3080.0,595.3,595.6,594.09,594.83,3080.0
2021-07-29 12:25:00,595.57,595.57,592.48,593.4,12142.0,595.57,595.57,592.48,593.4,12142.0
2021-07-29 12:30:00,593.6,594.73,591.9,594.29,22793.0,593.6,594.73,591.9,594.29,22793.0
2021-07-29 12:35:00,594.74,595.53,594.09,595.02,10020.0,594.74,595.53,594.09,595.02,10020.0
2021-07-29 12:40:00,594.55,595.03,592.97,594.0,6319.0,594.55,595.03,592.97,594.0,6319.0
2021-07-29 12:45:00,593.37,593.75,592.55,593.38,3215.0,593.37,593.75,592.55,593.38,3215.0
2021-07-29 12:50:00,592.98,593.82,592.73,593.33,3396.0,592.98,593.82,592.73,593.33,3396.0
2021-07-29 12:55:00,593.24,593.75,592.55,593.17,4185.0,593.24,593.75,592.55,593.17,4185.0
2021-07-29 13:00:00,593.17,593.61,592.47,593.01,17104.0,593.17,593.61,592.47,593.01,17104.0
2021-07-29 13:05:00,592.96,593.4,591.87,593.21,5707.0,592.96,593.4,591.87,593.21,5707.0
2021-07-29 13:10:00,593.06,593.69,592.57,592.86,16369.0,593.06,593.69,592.57,592.86,16369.0
2021-07-29 13:15:00,592.69,592.69,591.81,591.81,3290.0,592.69,592.69,591.81,591.81,3290.0
2021-07-29 13:20:00,592.0,592.64,591.78,592.12,9582.0,592.0,592.64,591.78,592.12,9582.0
2021-07-29 13:25:00,592.11,592.66,591.8,592.08,13705.0,592.11,592.66,591.8,592.08,13705.0
2021-07-29 13:30:00,592.01,592.33,590.0,591.21,20040.0,592.01,592.33,590.0,591.21,20040.0
2021-07-29 13:35:00,591.64,592.67,590.97,591.44,11068.0,591.64,592.67,590.97,591.44,11068.0
2021-07-29 13:40:00,591.11,591.34,589.52,590.15,5992.0,591.11,591.34,589.52,590.15,5992.0
2021-07-29 13:45:00,590.39,590.69,589.93,590.69,1536.0,590.39,590.69,589.93,590.69,1536.0
2021-07-29 13:50:00,590.2,591.69,590.13,591.34,7174.0,590.2,591.69,590.13,591.34,7174.0
2021-07-29 13:55:00,591.42,592.28,591.23,591.92,5155.0,591.42,592.28,591.23,591.92,5155.0
2021-07-29 14:00:00,591.94,592.64,590.4,592.64,9886.0,591.94,592.64,590.4,592.64,9886.0
2021-07-29 14:05:00,592.41,592.76,591.21,591.37,3233.0,592.41,592.76,591.21,591.37,3233.0
2021-07-29 14:10:00,591.24,592.14,591.02,591.98,8966.0,591.24,592.14,591.02,591.98,8966.0
2021-07-29 14:15:00,591.75,592.5,590.8,591.21,6467.0,591.75,592.5,590.8,591.21,6467.0
2021-07-29 14:20:00,590.83,592.5,590.83,591.78,6377.0,590.83,592.5,590.83,591.78,6377.0
2021-07-29 14:25:00,591.93,592.89,591.67,592.19,6634.0,591.93,592.89,591.67,592.19,6634.0
2021-07-29 14:30:00,592.04,592.75,591.07,591.07,4127.0,592.04,592.75,591.07,591.07,4127.0
2021-07-29 14:35:00,590.65,592.02,590.65,591.64,6387.0,590.65,592.02,590.65,591.64,6387.0
2021-07-29 14:40:00,590.7,591.96,589.43,591.53,14781.0,590.7,591.96,589.43,591.53,14781.0
2021-07-29 14:45:00,591.81,592.45,591.12,592.2,6351.0,591.81,592.45,591.12,592.2,6351.0
2021-07-29 14:50:00,592.1,592.47,590.94,591.44,19540.0,592.1,592.47,590.94,591.44,19540.0
2021-07-29 14:55:00,591.06,591.33,590.21,590.59,15479.0,591.06,591.33,590.21,590.59,15479.0
2021-07-29 15:00:00,590.58,591.05,590.08,590.09,11324.0,590.58,591.05,590.08,590.09,11324.0
2021-07-29 15:05:00,590.27,590.52,588.18,589.27,20138.0,590.27,590.52,588.18,589.27,20138.0
2021-07-29 15:10:00,589.22,590.34,589.22,589.81,19395.0,589.22,590.34,589.22,589.81,19395.0
2021-07-29 15:15:00,589.71,589.89,588.5,588.85,15388.0,589.71,589.89,588.5,588.85,15388.0
2021-07-29 15:20:00,588.82,589.14,588.6,588.98,10803.0,588.82,589.14,588.6,588.98,10803.0
2021-07-29 15:25:00,588.99,589.04,587.0,587.0,14014.0,588.99,589.04,587.0,587.0,14014.0
2021-07-29 15:30:00,587.26,587.42,586.31,587.12,15048.0,587.26,587.42,586.31,587.12,15048.0
2021-07-29 15:35:00,587.12,587.63,586.52,586.59,15740.0,587.12,587.63,586.52,586.59,15740.0
2021-07-29 15:40:00,586.42,587.33,585.8,587.33,25802.0,586.42,587.33,585.8,587.33,25802.0
2021-07-29 15:45:00,586.53,587.46,586.53,587.01,24005.0,586.53,587.46,586.53,587.01,24005.0
2021-07-29 15:50:00,586.87,587.96,586.73,587.53,34165.0,586.87,587.96,586.73,587.53,34165.0
2021-07-29 15:55:00,587.35,587.41,585.68,586.45,61419.0,587.35,587.41,585.68,586.45,61419.0
2021-07-30 09:30:00,579.71,584.65,575.93,583.47,61477.0,579.71,584.65,575.93,583.47,61477.0
2021-07-30 09:35:00,582.71,586.97,582.25,586.82,16101.0,582.71,586.97,582.25,586.82,16101.0
2021-07-30 09:40:00,586.7,588.84,586.01,586.8,17222.0,586.7,588.84,586.01,586.8,17222.0
2021-07-30 09:45:00,586.9,588.19,586.05,587.74,11280.0,586.9,588.19,586.05,587.74,11280.0
2021-07-30 09:50:00,586.5,591.59,586.5,590.43,15409.0,586.5,591.59,586.5,590.43,15409.0
2021-07-30 09:55:00,591.0,591.2,589.26,590.09,10391.0,591.0,591.2,589.26,590.09,10391.0
2021-07-30 10:00:00,590.11,592.0,589.4,591.36,30240.0,590.11,592.0,589.4,591.36,30240.0
2021-07-30 10:05:00,591.67,595.89,591.18,595.0,25312.0,591.67,595.89,591.18,595.0,25312.0
2021-07-30 10:10:00,595.0,595.37,591.29,593.22,11859.0,595.0,595.37,591.29,593.22,11859.0
2021-07-30 10:15:00,593.11,594.28,591.72,591.98,9634.0,593.11,594.28,591.72,591.98,9634.0
2021-07-30 10:20:00,592.03,594.0,591.24,591.55,9960.0,592.03,594.0,591.24,591.55,9960.0
2021-07-30 10:25:00,591.42,592.89,590.56,592.35,5345.0,591.42,592.89,590.56,592.35,5345.0
2021-07-30 10:30:00,592.21,592.58,591.23,591.36,6051.0,592.21,592.58,591.23,591.36,6051.0
2021-07-30 10:35:00,591.36,592.56,590.59,590.59,6383.0,591.36,592.56,590.59,590.59,6383.0
2021-07-30 10:40:00,591.02,591.92,590.65,591.55,8672.0,591.02,591.92,590.65,591.55,8672.0
2021-07-30 10:45:00,591.36,591.82,589.04,589.04,5244.0,591.36,591.82,589.04,589.04,5244.0
2021-07-30 10:50:00,589.39,590.43,589.05,589.69,11657.0,589.39,590.43,589.05,589.69,11657.0
2021-07-30 10:55:00,589.62,590.42,589.48,589.62,2952.0,589.62,590.42,589.48,589.62,2952.0
2021-07-30 11:00:00,589.38,589.38,587.26,588.06,4915.0,589.38,589.38,587.26,588.06,4915.0
2021-07-30 11:05:00,588.2,588.88,587.55,588.88,5801.0,588.2,588.88,587.55,588.88,5801.0
2021-07-30 11:10:00,588.9,588.98,587.43,587.72,2882.0,588.9,588.98,587.43,587.72,2882.0
2021-07-30 11:15:00,587.76,587.92,587.0,587.44,5452.0,587.76,587.92,587.0,587.44,5452.0
2021-07-30 11:20:00,587.12,588.16,586.53,587.51,5071.0,587.12,588.16,586.53,587.51,5071.0
2021-07-30 11:25:00,587.18,589.0,586.68,588.78,3213.0,587.18,589.0,586.68,588.78,3213.0
2021-07-30 11:30:00,588.8,589.26,588.27,588.86,8237.0,588.8,589.26,588.27,588.86,8237.0
2021-07-30 11:35:00,588.92,589.59,588.11,588.62,5934.0,588.92,589.59,588.11,588.62,5934.0
2021-07-30 11:40:00,588.58,589.24,588.51,588.89,3237.0,588.58,589.24,588.51,588.89,3237.0
2021-07-30 11:45:00,588.45,588.81,586.26,586.47,16880.0,588.45,588.81,586.26,586.47,16880.0
2021-07-30 11:50:00,586.31,587.76,586.31,587.37,8790.0,586.31,587.76,586.31,587.37,8790.0
2021-07-30 11:55:00,587.71,587.95,587.17,587.88,2212.0,587.71,587.95,587.17,587.88,2212.0
2021-07-30 12:00:00,587.56,589.1,587.56,588.84,3363.0,587.56,589.1,587.56,588.84,3363.0
2021-07-30 12:05:00,588.87,589.03,588.31,588.44,3162.0,588.87,589.03,588.31,588.44,3162.0
2021-07-30 12:10:00,588.46,588.64,587.66,588.46,2987.0,588.46,588.64,587.66,588.46,2987.0
2021-07-30 12:15:00,588.38,589.51,588.38,589.51,5044.0,588.38,589.51,588.38,589.51,5044.0
2021-07-30 12:20:00,589.48,589.81,589.26,589.47,5094.0,589.48,589.81,589.26,589.47,5094.0
2021-07-30 12:25:00,589.6,589.85,588.83,589.19,4408.0,589.6,589.85,588.83,589.19,4408.0
2021-07-30 12:30:00,589.23,589.93,589.06,589.89,3331.0,589.23,589.93,589.06,589.89,3331.0
2021-07-30 12:35:00,589.89,589.9,589.41,589.81,2916.0,589.89,589.9,589.41,589.81,2916.0
2021-07-30 12:40:00,589.79,589.92,589.47,589.76,2800.0,589.79,589.92,589.47,589.76,2800.0
2021-07-30 12:45:00,589.92,590.0,589.23,589.84,4764.0,589.92,590.0,589.23,589.84,4764.0
2021-07-30 12:50:00,590.06,590.96,590.0,590.48,12461.0,590.06,590.96,590.0,590.48,12461.0
2021-07-30 12:55:00,590.52,590.95,590.34,590.82,9988.0,590.52,590.95,590.34,590.82,9988.0
2021-07-30 13:00:00,590.63,590.85,589.48,589.69,4903.0,590.63,590.85,589.48,589.69,4903.0
2021-07-30 13:05:00,589.77,590.12,588.87,589.46,8803.0,589.77,590.12,588.87,589.46,8803.0
2021-07-30 13:10:00,589.71,590.37,589.71,590.01,4191.0,589.71,590.37,589.71,590.01,4191.0
2021-07-30 13:15:00,589.95,590.17,589.29,590.06,4583.0,589.95,590.17,589.29,590.06,4583.0
2021-07-30 13:20:00,590.17,590.4,589.39,589.39,5040.0,590.17,590.4,589.39,589.39,5040.0
2021-07-30 13:25:00,589.85,590.2,589.48,590.0,5718.0,589.85,590.2,589.48,590.0,5718.0
2021-07-30 13:30:00,589.95,590.43,589.82,590.43,2880.0,589.95,590.43,589.82,590.43,2880.0
2021-07-30 13:35:00,590.32,590.77,590.31,590.7,3620.0,590.32,590.77,590.31,590.7,3620.0
2021-07-30 13:40:00,590.67,591.22,590.47,591.02,10867.0,590.67,591.22,590.47,591.02,10867.0
2021-07-30 13:45:00,590.85,591.03,590.51,590.51,7002.0,590.85,591.03,590.51,590.51,7002.0
2021-07-30 13:50:00,590.65,591.0,590.24,590.24,6372.0,590.65,591.0,590.24,590.24,6372.0
2021-07-30 13:55:00,590.36,590.93,590.35,590.62,8088.0,590.36,590.93,590.35,590.62,8088.0
2021-07-30 14:00:00,590.63,590.64,589.11,589.49,7910.0,590.63,590.64,589.11,589.49,7910.0
2021-07-30 14:05:00,589.05,590.11,589.0,589.5,19610.0,589.05,590.11,589.0,589.5,19610.0
2021-07-30 14:10:00,589.43,589.62,588.21,589.06,15697.0,589.43,589.62,588.21,589.06,15697.0
2021-07-30 14:15:00,589.0,589.18,588.25,588.3,22240.0,589.0,589.18,588.25,588.3,22240.0
2021-07-30 14:20:00,588.02,588.17,587.31,587.56,6192.0,588.02,588.17,587.31,587.56,6192.0
2021-07-30 14:25:00,587.83,588.12,587.49,587.6,4101.0,587.83,588.12,587.49,587.6,4101.0
2021-07-30 14:30:00,587.69,588.27,587.55,587.81,5494.0,587.69,588.27,587.55,587.81,5494.0
2021-07-30 14:35:00,587.83,587.83,587.04,587.42,4073.0,587.83,587.83,587.04,587.42,4073.0
2021-07-30 14:40:00,587.02,587.1,586.22,586.65,7808.0,587.02,587.1,586.22,586.65,7808.0
2021-07-30 14:45:00,586.85,587.61,586.6,587.36,5731.0,586.85,587.61,586.6,587.36,5731.0
2021-07-30 14:50:00,587.16,587.41,585.8,586.12,9332.0,587.16,587.41,585.8,586.12,9332.0
2021-07-30 14:55:00,586.2,586.62,586.07,586.09,4310.0,586.2,586.62,586.07,586.09,4310.0
2021-07-30 15:00:00,586.1,586.32,585.16,585.62,6107.0,586.1,586.32,585.16,585.62,6107.0
2021-07-30 15:05:00,585.71,586.26,585.62,585.89,9082.0,585.71,586.26,585.62,585.89,9082.0
2021-07-30 15:10:00,585.95,586.17,585.7,585.86,3522.0,585.95,586.17,585.7,585.86,3522.0
2021-07-30 15:15:00,586.0,587.98,585.86,587.98,8115.0,586.0,587.98,585.86,587.98,8115.0
2021-07-30 15:20:00,587.74,587.79,587.3,587.66,7242.0,587.74,587.79,587.3,587.66,7242.0
2021-07-30 15:25:00,587.65,587.97,587.25,587.62,7121.0,587.65,587.97,587.25,587.62,7121.0
2021-07-30 15:30:00,587.61,588.71,587.6,588.13,7933.0,587.61,588.71,587.6,588.13,7933.0
2021-07-30 15:35:00,588.33,588.44,587.62,588.2,7185.0,588.33,588.44,587.62,588.2,7185.0
2021-07-30 15:40:00,588.09,588.68,587.98,588.61,12150.0,588.09,588.68,587.98,588.61,12150.0
2021-07-30 15:45:00,588.61,588.93,588.37,588.55,16332.0,588.61,588.93,588.37,588.55,16332.0
2021-07-30 15:50:00,588.72,589.0,588.0,588.0,23400.0,588.72,589.0,588.0,588.0,23400.0
2021-07-30 15:55:00,587.98,588.9,587.74,587.89,59080.0,587.98,588.9,587.74,587.89,59080.0
2021-08-02 09:30:00,587.89,588.14,583.83,587.41,43811.0,587.89,588.14,583.83,587.41,43811.0
2021-08-02 09:35:00,586.41,586.92,583.5,586.9,10736.0,586.41,586.92,583.5,586.9,10736.0
2021-08-02 09:40:00,586.72,586.72,582.65,582.65,11194.0,586.72,586.72,582.65,582.65,11194.0
2021-08-02 09:45:00,582.83,582.83,579.01,579.79,9716.0,582.83,582.83,579.01,579.79,9716.0
2021-08-02 09:50:00,579.67,582.57,579.13,582.43,23870.0,579.67,582.57,579.13,582.43,23870.0
2021-08-02 09:55:00,582.65,583.25,581.56,582.98,15050.0,582.65,583.25,581.56,582.98,15050.0
2021-08-02 10:00:00,584.58,584.58,582.44,582.98,12375.0,584.58,584.58,582.44,582.98,12375.0
2021-08-02 10:05:00,583.14,585.01,583.14,585.0,14588.0,583.14,585.01,583.14,585.0,14588.0
2021-08-02 10:10:00,584.9,586.23,584.69,586.13,6087.0,584.9,586.23,584.69,586.13,6087.0
2021-08-02 10:15:00,585.94,587.0,585.79,585.87,2881.0,585.94,587.0,585.79,585.87,2881.0
2021-08-02 10:20:00,586.35,586.88,585.28,586.02,4778.0,586.35,586.88,585.28,586.02,4778.0
2021-08-02 10:25:00,585.02,585.02,583.85,584.16,2169.0,585.02,585.02,583.85,584.16,2169.0
2021-08-02 10:30:00,584.99,584.99,583.75,584.25,4502.0,584.99,584.99,583.75,584.25,4502.0
2021-08-02 10:35:00,584.0,584.86,584.0,584.69,2799.0,584.0,584.86,584.0,584.69,2799.0
2021-08-02 10:40:00,585.1,585.48,584.15,584.72,4558.0,585.1,585.48,584.15,584.72,4558.0
2021-08-02 10:45:00,584.29,585.61,584.23,585.57,4829.0,584.29,585.61,584.23,585.57,4829.0
2021-08-02 10:50:00,585.14,586.06,584.61,585.4,4574.0,585.14,586.06,584.61,585.4,4574.0
2021-08-02 10:55:00,585.88,585.98,585.28,585.58,3260.0,585.88,585.98,585.28,585.58,3260.0
2021-08-02 11:00:00,586.0,586.0,584.69,585.02,2302.0,586.0,586.0,584.69,585.02,2302.0
2021-08-02 11:05:00,585.45,586.2,584.72,585.87,2658.0,585.45,586.2,584.72,585.87,2658.0
2021-08-02 11:10:00,586.13,586.91,585.97,586.24,3150.0,586.13,586.91,585.97,586.24,3150.0
2021-08-02 11:15:00,586.48,588.37,586.23,588.0,8861.0,586.48,588.37,586.23,588.0,8861.0
2021-08-02 11:20:00,588.33,588.99,587.6,587.76,5682.0,588.33,588.99,587.6,587.76,5682.0
2021-08-02 11:25:00,588.13,588.35,587.59,588.35,8381.0,588.13,588.35,587.59,588.35,8381.0
2021-08-02 11:30:00,588.59,589.19,588.56,589.06,4417.0,588.59,589.19,588.56,589.06,4417.0
2021-08-02 11:35:00,589.18,590.33,588.63,589.94,9487.0,589.18,590.33,588.63,589.94,9487.0
2021-08-02 11:40:00,590.0,591.25,589.67,591.25,5064.0,590.0,591.25,589.67,591.25,5064.0
2021-08-02 11:45:00,591.72,591.72,589.98,590.09,3780.0,591.72,591.72,589.98,590.09,3780.0
2021-08-02 11:50:00,590.08,590.29,589.73,590.18,8416.0,590.08,590.29,589.73,590.18,8416.0
2021-08-02 11:55:00,590.18,590.48,588.74,589.03,5653.0,590.18,590.48,588.74,589.03,5653.0
2021-08-02 12:00:00,589.2,589.2,588.07,589.18,13874.0,589.2,589.2,588.07,589.18,13874.0
2021-08-02 12:05:00,589.31,589.31,587.29,587.95,12222.0,589.31,589.31,587.29,587.95,12222.0
2021-08-02 12:10:00,587.96,590.0,587.86,589.42,2914.0,587.96,590.0,587.86,589.42,2914.0
2021-08-02 12:15:00,589.53,590.34,589.53,589.92,3874.0,589.53,590.34,589.53,589.92,3874.0
2021-08-02 12:20:00,589.67,590.27,589.3,590.02,8256.0,589.67,590.27,589.3,590.02,8256.0
2021-08-02 12:25:00,590.0,590.45,589.88,590.0,4912.0,590.0,590.45,589.88,590.0,4912.0
2021-08-02 12:30:00,589.86,589.86,588.89,589.13,1844.0,589.86,589.86,588.89,589.13,1844.0
2021-08-02 12:35:00,589.03,589.26,588.49,588.86,2459.0,589.03,589.26,588.49,588.86,2459.0
2021-08-02 12:40:00,588.81,589.3,588.58,589.07,1898.0,588.81,589.3,588.58,589.07,1898.0
2021-08-02 12:45:00,588.98,589.75,588.86,589.21,7285.0,588.98,589.75,588.86,589.21,7285.0
2021-08-02 12:50:00,589.4,589.41,589.2,589.35,906.0,589.4,589.41,589.2,589.35,906.0
2021-08-02 12:55:00,589.06,589.45,588.81,589.45,6906.0,589.06,589.45,588.81,589.45,6906.0
2021-08-02 13:00:00,589.48,589.79,589.36,589.79,1050.0,589.48,589.79,589.36,589.79,1050.0
2021-08-02 13:05:00,589.64,589.85,589.36,589.74,2238.0,589.64,589.85,589.36,589.74,2238.0
2021-08-02 13:10:00,589.6,589.72,588.59,588.96,4917.0,589.6,589.72,588.59,588.96,4917.0
2021-08-02 13:15:00,588.94,589.88,588.92,589.88,4232.0,588.94,589.88,588.92,589.88,4232.0
2021-08-02 13:20:00,589.85,589.95,589.68,589.74,1800.0,589.85,589.95,589.68,589.74,1800.0
2021-08-02 13:25:00,589.85,590.02,589.36,589.36,2277.0,589.85,590.02,589.36,589.36,2277.0
2021-08-02 13:30:00,589.29,589.71,589.02,589.39,2000.0,589.29,589.71,589.02,589.39,2000.0
2021-08-02 13:35:00,589.1,589.1,588.18,588.6,4464.0,589.1,589.1,588.18,588.6,4464.0
2021-08-02 13:40:00,588.2,588.2,587.55,587.56,1300.0,588.2,588.2,587.55,587.56,1300.0
2021-08-02 13:45:00,587.38,587.48,586.53,587.4,5810.0,587.38,587.48,586.53,587.4,5810.0
2021-08-02 13:50:00,587.23,587.64,587.07,587.59,1419.0,587.23,587.64,587.07,587.59,1419.0
2021-08-02 13:55:00,587.5,587.56,587.26,587.45,800.0,587.5,587.56,587.26,587.45,800.0
2021-08-02 14:00:00,587.08,587.5,586.34,586.34,3723.0,587.08,587.5,586.34,586.34,3723.0
2021-08-02 14:05:00,586.77,586.77,586.05,586.05,625.0,586.77,586.77,586.05,586.05,625.0
2021-08-02 14:10:00,586.42,586.47,586.0,586.2,1794.0,586.42,586.47,586.0,586.2,1794.0
2021-08-02 14:15:00,586.13,586.41,585.72,586.01,6427.0,586.13,586.41,585.72,586.01,6427.0
2021-08-02 14:20:00,586.06,586.06,585.31,585.89,2097.0,586.06,586.06,585.31,585.89,2097.0
2021-08-02 14:25:00,585.42,586.08,585.42,585.64,1979.0,585.42,586.08,585.42,585.64,1979.0
2021-08-02 14:30:00,586.05,586.24,585.78,585.98,2255.0,586.05,586.24,585.78,585.98,2255.0
2021-08-02 14:35:00,586.18,586.18,585.64,585.82,1315.0,586.18,586.18,585.64,585.82,1315.0
2021-08-02 14:40:00,586.06,586.27,585.77,586.27,2524.0,586.06,586.27,585.77,586.27,2524.0
2021-08-02 14:45:00,585.78,586.0,585.51,585.51,1628.0,585.78,586.0,585.51,585.51,1628.0
2021-08-02 14:50:00,585.64,585.93,585.32,585.54,2878.0,585.64,585.93,585.32,585.54,2878.0
2021-08-02 14:55:00,585.19,585.31,584.9,585.11,1978.0,585.19,585.31,584.9,585.11,1978.0
2021-08-02 15:00:00,585.11,585.7,585.1,585.53,1446.0,585.11,585.7,585.1,585.53,1446.0
2021-08-02 15:05:00,585.91,585.94,585.48,585.54,2035.0,585.91,585.94,585.48,585.54,2035.0
2021-08-02 15:10:00,585.47,585.72,585.3,585.52,2312.0,585.47,585.72,585.3,585.52,2312.0
2021-08-02 15:15:00,585.31,585.4,584.34,584.34,3761.0,585.31,585.4,584.34,584.34,3761.0
2021-08-02 15:20:00,584.38,584.7,584.27,584.34,1780.0,584.38,584.7,584.27,584.34,1780.0
2021-08-02 15:25:00,584.08,584.21,583.65,583.99,3542.0,584.08,584.21,583.65,583.99,3542.0
2021-08-02 15:30:00,584.0,584.12,583.75,583.75,4360.0,584.0,584.12,583.75,583.75,4360.0
2021-08-02 15:35:00,583.85,584.24,583.49,583.49,2531.0,583.85,584.24,583.49,583.49,2531.0
2021-08-02 15:40:00,583.49,584.03,583.42,583.44,3367.0,583.49,584.03,583.42,583.44,3367.0
2021-08-02 15:45:00,583.82,584.04,583.34,583.37,4281.0,583.82,584.04,583.34,583.37,4281.0
2021-08-02 15:50:00,583.47,584.14,583.31,583.9,11251.0,583.47,584.14,583.31,583.9,11251.0
2021-08-02 15:55:00,583.86,584.86,583.78,584.75,19569.0,583.86,584.86,583.78,584.75,19569.0
2021-08-03 09:30:00,584.89,585.77,583.4,585.2,18733.0,584.89,585.77,583.4,585.2,18733.0
2021-08-03 09:35:00,585.06,586.84,584.1,586.84,4846.0,585.06,586.84,584.1,586.84,4846.0
2021-08-03 09:40:00,587.1,589.51,585.05,587.99,8419.0,587.1,589.51,585.05,587.99,8419.0
2021-08-03 09:45:00,587.87,590.81,587.87,590.08,7667.0,587.87,590.81,587.87,590.08,7667.0
2021-08-03 09:50:00,589.55,589.55,587.6,588.14,24191.0,589.55,589.55,587.6,588.14,24191.0
2021-08-03 09:55:00,588.07,588.32,583.8,585.08,20882.0,588.07,588.32,583.8,585.08,20882.0
2021-08-03 10:00:00,585.0,585.0,582.84,582.84,17807.0,585.0,585.0,582.84,582.84,17807.0
2021-08-03 10:05:00,582.5,583.98,579.05,579.84,8046.0,582.5,583.98,579.05,579.84,8046.0
2021-08-03 10:10:00,579.95,581.2,579.52,580.46,7549.0,579.95,581.2,579.52,580.46,7549.0
2021-08-03 10:15:00,580.49,580.5,578.54,579.97,4396.0,580.49,580.5,578.54,579.97,4396.0
2021-08-03 10:20:00,580.49,582.23,580.49,582.23,5940.0,580.49,582.23,580.49,582.23,5940.0
2021-08-03 10:25:00,582.22,582.22,580.77,581.56,2197.0,582.22,582.22,580.77,581.56,2197.0
2021-08-03 10:30:00,581.56,581.59,579.49,579.62,4310.0,581.56,581.59,579.49,579.62,4310.0
2021-08-03 10:35:00,578.69,579.84,578.69,579.13,2823.0,578.69,579.84,578.69,579.13,2823.0
2021-08-03 10:40:00,579.61,580.08,578.73,578.73,2236.0,579.61,580.08,578.73,578.73,2236.0
2021-08-03 10:45:00,578.52,578.84,577.85,578.84,4899.0,578.52,578.84,577.85,578.84,4899.0
2021-08-03 10:50:00,579.33,580.76,579.32,580.57,3700.0,579.33,580.76,579.32,580.57,3700.0
2021-08-03 10:55:00,580.61,582.0,580.61,581.21,3024.0,580.61,582.0,580.61,581.21,3024.0
2021-08-03 11:00:00,580.47,581.87,580.47,581.3,1988.0,580.47,581.87,580.47,581.3,1988.0
2021-08-03 11:05:00,580.92,580.92,578.88,579.72,5352.0,580.92,580.92,578.88,579.72,5352.0
2021-08-03 11:10:00,579.86,580.23,578.09,579.51,5361.0,579.86,580.23,578.09,579.51,5361.0
2021-08-03 11:15:00,579.32,579.9,578.6,578.6,2372.0,579.32,579.9,578.6,578.6,2372.0
2021-08-03 11:20:00,578.56,579.26,578.33,579.25,2430.0,578.56,579.26,578.33,579.25,2430.0
2021-08-03 11:25:00,578.8,578.8,577.34,578.7,3892.0,578.8,578.8,577.34,578.7,3892.0
2021-08-03 11:30:00,578.63,579.53,578.22,579.52,4312.0,578.63,579.53,578.22,579.52,4312.0
2021-08-03 11:35:00,579.35,579.79,578.21,579.1,2715.0,579.35,579.79,578.21,579.1,2715.0
2021-08-03 11:40:00,579.03,581.14,578.94,581.14,2102.0,579.03,581.14,578.94,581.14,2102.0
2021-08-03 11:45:00,581.73,582.96,581.73,582.48,2600.0,581.73,582.96,581.73,582.48,2600.0
2021-08-03 11:50:00,582.8,583.11,582.0,582.18,2200.0,582.8,583.11,582.0,582.18,2200.0
2021-08-03 11:55:00,582.31,583.5,582.31,583.18,8011.0,582.31,583.5,582.31,583.18,8011.0
2021-08-03 12:00:00,583.18,583.18,582.21,582.5,2702.0,583.18,583.18,582.21,582.5,2702.0
2021-08-03 12:05:00,582.26,582.26,581.2,581.62,2890.0,582.26,582.26,581.2,581.62,2890.0
2021-08-03 12:10:00,581.46,581.53,580.89,581.32,912.0,581.46,581.53,580.89,581.32,912.0
2021-08-03 12:15:00,581.44,582.01,581.0,581.51,3802.0,581.44,582.01,581.0,581.51,3802.0
2021-08-03 12:20:00,581.44,581.45,580.36,580.4,3211.0,581.44,581.45,580.36,580.4,3211.0
2021-08-03 12:25:00,580.36,580.76,580.2,580.4,2671.0,580.36,580.76,580.2,580.4,2671.0
2021-08-03 12:30:00,580.25,580.33,579.71,580.17,14357.0,580.25,580.33,579.71,580.17,14357.0
2021-08-03 12:35:00,580.17,580.54,579.98,580.53,10422.0,580.17,580.54,579.98,580.53,10422.0
2021-08-03 12:40:00,580.42,580.45,579.71,579.85,1761.0,580.42,580.45,579.71,579.85,1761.0
2021-08-03 12:45:00,580.07,581.32,579.9,580.91,3015.0,580.07,581.32,579.9,580.91,3015.0
2021-08-03 12:50:00,580.89,581.43,580.76,581.34,1503.0,580.89,581.43,580.76,581.34,1503.0
2021-08-03 12:55:00,581.57,582.18,581.57,581.92,2031.0,581.57,582.18,581.57,581.92,2031.0
2021-08-03 13:00:00,582.73,583.31,582.4,582.96,2813.0,582.73,583.31,582.4,582.96,2813.0
2021-08-03 13:05:00,583.17,583.86,583.12,583.6,4284.0,583.17,583.86,583.12,583.6,4284.0
2021-08-03 13:10:00,583.22,583.48,582.85,583.15,3045.0,583.22,583.48,582.85,583.15,3045.0
2021-08-03 13:15:00,583.36,583.98,583.07,583.07,3209.0,583.36,583.98,583.07,583.07,3209.0
2021-08-03 13:20:00,583.15,583.23,582.71,582.82,2933.0,583.15,583.23,582.71,582.82,2933.0
2021-08-03 13:25:00,582.95,583.13,582.34,582.54,2306.0,582.95,583.13,582.34,582.54,2306.0
2021-08-03 13:30:00,582.57,583.04,582.38,582.78,2548.0,582.57,583.04,582.38,582.78,2548.0
2021-08-03 13:35:00,582.6,582.98,582.31,582.31,2501.0,582.6,582.98,582.31,582.31,2501.0
2021-08-03 13:40:00,582.62,582.62,582.07,582.34,1562.0,582.62,582.62,582.07,582.34,1562.0
2021-08-03 13:45:00,582.39,582.64,581.92,582.18,2725.0,582.39,582.64,581.92,582.18,2725.0
2021-08-03 13:50:00,582.01,582.24,581.71,582.17,3339.0,582.01,582.24,581.71,582.17,3339.0
2021-08-03 13:55:00,582.13,582.13,580.87,580.87,1543.0,582.13,582.13,580.87,580.87,1543.0
2021-08-03 14:00:00,581.05,581.77,580.72,581.31,3706.0,581.05,581.77,580.72,581.31,3706.0
2021-08-03 14:05:00,580.91,582.02,580.91,581.72,4309.0,580.91,582.02,580.91,581.72,4309.0
2021-08-03 14:10:00,581.87,582.41,581.87,581.87,1824.0,581.87,582.41,581.87,581.87,1824.0
2021-08-03 14:15:00,582.03,582.43,582.02,582.25,800.0,582.03,582.43,582.02,582.25,800.0
2021-08-03 14:20:00,582.1,582.16,581.58,582.05,1913.0,582.1,582.16,581.58,582.05,1913.0
2021-08-03 14:25:00,581.9,582.27,581.75,581.75,2524.0,581.9,582.27,581.75,581.75,2524.0
2021-08-03 14:30:00,581.83,582.03,581.56,581.67,1000.0,581.83,582.03,581.56,581.67,1000.0
2021-08-03 14:35:00,581.84,582.16,581.59,581.87,916.0,581.84,582.16,581.59,581.87,916.0
2021-08-03 14:40:00,581.82,582.04,581.35,582.04,3083.0,581.82,582.04,581.35,582.04,3083.0
2021-08-03 14:45:00,582.19,582.19,581.25,581.45,1865.0,582.19,582.19,581.25,581.45,1865.0
2021-08-03 14:50:00,581.3,581.74,581.23,581.23,1797.0,581.3,581.74,581.23,581.23,1797.0
2021-08-03 14:55:00,581.39,581.97,581.39,581.58,1400.0,581.39,581.97,581.39,581.58,1400.0
2021-08-03 15:00:00,581.76,582.14,581.62,582.07,3082.0,581.76,582.14,581.62,582.07,3082.0
2021-08-03 15:05:00,582.31,582.58,581.99,582.14,1800.0,582.31,582.58,581.99,582.14,1800.0
2021-08-03 15:10:00,582.44,582.44,581.37,581.8,2925.0,582.44,582.44,581.37,581.8,2925.0
2021-08-03 15:15:00,581.93,582.68,581.76,582.68,2432.0,581.93,582.68,581.76,582.68,2432.0
2021-08-03 15:20:00,582.69,582.9,582.36,582.9,3049.0,582.69,582.9,582.36,582.9,3049.0
2021-08-03 15:25:00,583.03,583.47,582.99,583.1,2384.0,583.03,583.47,582.99,583.1,2384.0
2021-08-03 15:30:00,583.16,583.77,583.04,583.45,3314.0,583.16,583.77,583.04,583.45,3314.0
2021-08-03 15:35:00,583.34,583.41,582.93,583.15,8757.0,583.34,583.41,582.93,583.15,8757.0
2021-08-03 15:40:00,583.16,583.72,582.98,583.6,5437.0,583.16,583.72,582.98,583.6,5437.0
2021-08-03 15:45:00,583.42,583.76,583.17,583.17,4598.0,583.42,583.76,583.17,583.17,4598.0
2021-08-03 15:50:00,583.42,584.82,583.31,584.55,16217.0,583.42,584.82,583.31,584.55,16217.0
2021-08-03 15:55:00,584.57,585.02,584.14,584.96,42164.0,584.57,585.02,584.14,584.96,42164.0
2021-08-04 09:30:00,585.0,587.25,584.5,584.95,13376.0,585.0,587.25,584.5,584.95,13376.0
2021-08-04 09:35:00,584.78,588.01,584.41,586.63,5017.0,584.78,588.01,584.41,586.63,5017.0
2021-08-04 09:40:00,586.5,588.78,586.46,586.69,1237.0,586.5,588.78,586.46,586.69,1237.0
2021-08-04 09:45:00,587.76,589.53,586.7,588.4,4557.0,587.76,589.53,586.7,588.4,4557.0
2021-08-04 09:50:00,588.36,589.04,586.31,587.06,4992.0,588.36,589.04,586.31,587.06,4992.0
2021-08-04 09:55:00,587.85,589.55,587.85,589.25,3632.0,587.85,589.55,587.85,589.25,3632.0
2021-08-04 10:00:00,589.01,589.03,586.51,586.51,4223.0,589.01,589.03,586.51,586.51,4223.0
2021-08-04 10:05:00,586.57,586.57,585.32,586.06,2953.0,586.57,586.57,585.32,586.06,2953.0
2021-08-04 10:10:00,586.85,586.85,585.0,585.04,2059.0,586.85,586.85,585.0,585.04,2059.0
2021-08-04 10:15:00,585.35,586.27,585.06,585.43,1670.0,585.35,586.27,585.06,585.43,1670.0
2021-08-04 10:20:00,585.28,585.29,583.96,585.17,3425.0,585.28,585.29,583.96,585.17,3425.0
2021-08-04 10:25:00,584.96,585.66,583.44,583.75,2446.0,584.96,585.66,583.44,583.75,2446.0
2021-08-04 10:30:00,584.01,585.0,583.27,584.2,3407.0,584.01,585.0,583.27,584.2,3407.0
2021-08-04 10:35:00,584.81,584.92,583.38,583.62,2493.0,584.81,584.92,583.38,583.62,2493.0
2021-08-04 10:40:00,583.48,584.27,583.28,584.15,1626.0,583.48,584.27,583.28,584.15,1626.0
2021-08-04 10:45:00,583.81,584.6,583.41,584.48,4098.0,583.81,584.6,583.41,584.48,4098.0
2021-08-04 10:50:00,584.29,584.55,583.9,584.01,2964.0,584.29,584.55,583.9,584.01,2964.0
2021-08-04 10:55:00,584.25,584.59,584.0,584.59,1500.0,584.25,584.59,584.0,584.59,1500.0
2021-08-04 11:00:00,584.79,585.75,584.63,585.61,4169.0,584.79,585.75,584.63,585.61,4169.0
2021-08-04 11:05:00,585.75,586.13,585.65,586.04,2416.0,585.75,586.13,585.65,586.04,2416.0
2021-08-04 11:10:00,586.14,586.61,585.6,586.23,10324.0,586.14,586.61,585.6,586.23,10324.0
2021-08-04 11:15:00,586.12,586.39,585.79,585.8,1924.0,586.12,586.39,585.79,585.8,1924.0
2021-08-04 11:20:00,585.84,585.84,584.83,585.07,2502.0,585.84,585.84,584.83,585.07,2502.0
2021-08-04 11:25:00,585.09,585.63,584.73,584.73,1481.0,585.09,585.63,584.73,584.73,1481.0
2021-08-04 11:30:00,585.62,585.86,585.24,585.76,2109.0,585.62,585.86,585.24,585.76,2109.0
2021-08-04 11:35:00,585.76,585.76,583.17,583.17,2582.0,585.76,585.76,583.17,583.17,2582.0
2021-08-04 11:40:00,583.73,584.21,583.42,583.46,3183.0,583.73,584.21,583.42,583.46,3183.0
2021-08-04 11:45:00,583.74,584.35,583.74,584.35,1100.0,583.74,584.35,583.74,584.35,1100.0
2021-08-04 11:50:00,584.25,585.48,584.25,585.02,2137.0,584.25,585.48,584.25,585.02,2137.0
2021-08-04 11:55:00,585.15,585.84,585.09,585.52,2339.0,585.15,585.84,585.09,585.52,2339.0
2021-08-04 12:00:00,585.52,585.64,585.0,585.25,1714.0,585.52,585.64,585.0,585.25,1714.0
2021-08-04 12:05:00,584.96,585.71,584.92,585.71,2935.0,584.96,585.71,584.92,585.71,2935.0
2021-08-04 12:10:00,585.93,587.37,585.93,587.21,3557.0,585.93,587.37,585.93,587.21,3557.0
2021-08-04 12:15:00,587.01,587.78,586.5,587.75,2578.0,587.01,587.78,586.5,587.75,2578.0
2021-08-04 12:20:00,587.78,588.17,587.69,587.85,2082.0,587.78,588.17,587.69,587.85,2082.0
2021-08-04 12:25:00,588.11,588.77,588.11,588.6,2675.0,588.11,588.77,588.11,588.6,2675.0
2021-08-04 12:30:00,588.55,588.89,588.55,588.85,1817.0,588.55,588.89,588.55,588.85,1817.0
2021-08-04 12:35:00,588.74,588.74,588.01,588.41,1100.0,588.74,588.74,588.01,588.41,1100.0
2021-08-04 12:40:00,588.27,588.29,587.27,587.27,1678.0,588.27,588.29,587.27,587.27,1678.0
2021-08-04 12:45:00,587.49,587.88,587.14,587.86,1403.0,587.49,587.88,587.14,587.86,1403.0
2021-08-04 12:50:00,588.02,588.43,587.94,587.94,4980.0,588.02,588.43,587.94,587.94,4980.0
2021-08-04 12:55:00,588.25,589.1,588.25,589.1,2497.0,588.25,589.1,588.25,589.1,2497.0
2021-08-04 13:00:00,588.93,589.62,588.93,589.62,3200.0,588.93,589.62,588.93,589.62,3200.0
2021-08-04 13:05:00,589.53,589.89,589.52,589.62,1783.0,589.53,589.89,589.52,589.62,1783.0
2021-08-04 13:10:00,589.82,589.9,589.45,589.85,4024.0,589.82,589.9,589.45,589.85,4024.0
2021-08-04 13:15:00,589.81,590.96,589.8,590.96,10381.0,589.81,590.96,589.8,590.96,10381.0
2021-08-04 13:20:00,590.99,591.3,590.69,591.06,4460.0,590.99,591.3,590.69,591.06,4460.0
2021-08-04 13:25:00,590.86,590.86,590.14,590.15,899.0,590.86,590.86,590.14,590.15,899.0
2021-08-04 13:30:00,590.44,590.7,590.33,590.39,2209.0,590.44,590.7,590.33,590.39,2209.0
2021-08-04 13:35:00,590.26,590.35,589.93,590.35,1599.0,590.26,590.35,589.93,590.35,1599.0
2021-08-04 13:40:00,590.73,591.4,590.6,590.78,3871.0,590.73,591.4,590.6,590.78,3871.0
2021-08-04 13:45:00,590.85,590.86,590.15,590.77,2000.0,590.85,590.86,590.15,590.77,2000.0
2021-08-04 13:50:00,590.69,590.83,590.69,590.83,1766.0,590.69,590.83,590.69,590.83,1766.0
2021-08-04 13:55:00,590.8,590.8,590.31,590.44,1939.0,590.8,590.8,590.31,590.44,1939.0
2021-08-04 14:00:00,590.48,590.7,590.13,590.34,2367.0,590.48,590.7,590.13,590.34,2367.0
2021-08-04 14:05:00,590.54,591.08,590.34,590.78,2901.0,590.54,591.08,590.34,590.78,2901.0
2021-08-04 14:10:00,590.64,592.0,590.64,591.83,4361.0,590.64,592.0,590.64,591.83,4361.0
2021-08-04 14:15:00,592.12,592.12,591.32,591.32,3400.0,592.12,592.12,591.32,591.32,3400.0
2021-08-04 14:20:00,591.18,592.09,591.15,591.93,3362.0,591.18,592.09,591.15,591.93,3362.0
2021-08-04 14:25:00,592.1,593.0,591.93,592.42,4324.0,592.1,593.0,591.93,592.42,4324.0
2021-08-04 14:30:00,592.63,592.7,591.95,591.95,610.0,592.63,592.7,591.95,591.95,610.0
2021-08-04 14:35:00,592.37,593.26,592.37,593.0,5493.0,592.37,593.26,592.37,593.0,5493.0
2021-08-04 14:40:00,593.0,593.56,592.79,593.17,3327.0,593.0,593.56,592.79,593.17,3327.0
2021-08-04 14:45:00,593.38,593.53,592.89,593.46,5778.0,593.38,593.53,592.89,593.46,5778.0
2021-08-04 14:50:00,593.4,593.48,592.57,592.59,3946.0,593.4,593.48,592.57,592.59,3946.0
2021-08-04 14:55:00,592.84,592.84,591.95,592.09,2459.0,592.84,592.84,591.95,592.09,2459.0
2021-08-04 15:00:00,591.92,592.99,591.83,592.89,4783.0,591.92,592.99,591.83,592.89,4783.0
2021-08-04 15:05:00,592.86,592.89,592.06,592.37,6810.0,592.86,592.89,592.06,592.37,6810.0
2021-08-04 15:10:00,592.5,592.63,592.11,592.54,2561.0,592.5,592.63,592.11,592.54,2561.0
2021-08-04 15:15:00,592.31,592.63,592.09,592.49,2129.0,592.31,592.63,592.09,592.49,2129.0
2021-08-04 15:20:00,592.5,592.55,592.39,592.39,1290.0,592.5,592.55,592.39,592.39,1290.0
2021-08-04 15:25:00,592.4,593.28,592.39,593.06,5977.0,592.4,593.28,592.39,593.06,5977.0
2021-08-04 15:30:00,593.1,593.1,592.67,592.72,3206.0,593.1,593.1,592.67,592.72,3206.0
2021-08-04 15:35:00,592.66,592.89,592.12,592.13,5497.0,592.66,592.89,592.12,592.13,5497.0
2021-08-04 15:40:00,592.24,593.11,592.16,592.77,9640.0,592.24,593.11,592.16,592.77,9640.0
2021-08-04 15:45:00,592.63,593.25,592.53,593.07,13992.0,592.63,593.25,592.53,593.07,13992.0
2021-08-04 15:50:00,593.09,594.69,593.05,594.48,24001.0,593.09,594.69,593.05,594.48,24001.0
2021-08-04 15:55:00,594.31,594.41,593.19,593.23,59707.0,594.31,594.41,593.19,593.23,59707.0
2021-08-05 09:30:00,595.0,595.0,589.38,593.33,16784.0,595.0,595.0,589.38,593.33,16784.0
2021-08-05 09:35:00,594.3,594.3,592.4,593.64,3252.0,594.3,594.3,592.4,593.64,3252.0
2021-08-05 09:40:00,592.48,593.7,592.03,593.22,2100.0,592.48,593.7,592.03,593.22,2100.0
2021-08-05 09:45:00,592.49,596.0,592.48,594.67,9778.0,592.49,596.0,592.48,594.67,9778.0
2021-08-05 09:50:00,595.38,597.0,595.37,596.0,2368.0,595.38,597.0,595.37,596.0,2368.0
2021-08-05 09:55:00,595.46,596.21,594.77,595.26,2334.0,595.46,596.21,594.77,595.26,2334.0
2021-08-05 10:00:00,594.75,595.61,594.58,594.94,2322.0,594.75,595.61,594.58,594.94,2322.0
2021-08-05 10:05:00,594.63,594.94,593.37,594.87,5524.0,594.63,594.94,593.37,594.87,5524.0
2021-08-05 10:10:00,594.61,594.61,593.67,593.67,1200.0,594.61,594.61,593.67,593.67,1200.0
2021-08-05 10:15:00,593.6,594.24,593.6,594.24,848.0,593.6,594.24,593.6,594.24,848.0
2021-08-05 10:20:00,593.67,593.99,591.12,591.12,1220.0,593.67,593.99,591.12,591.12,1220.0
2021-08-05 10:25:00,591.23,592.68,590.76,592.68,1600.0,591.23,592.68,590.76,592.68,1600.0
2021-08-05 10:30:00,593.16,593.75,592.6,592.6,4467.0,593.16,593.75,592.6,592.6,4467.0
2021-08-05 10:35:00,592.92,593.24,592.13,592.24,3679.0,592.92,593.24,592.13,592.24,3679.0
2021-08-05 10:40:00,592.3,593.43,592.3,593.09,3172.0,592.3,593.43,592.3,593.09,3172.0
2021-08-05 10:45:00,593.43,594.55,593.43,594.21,1000.0,593.43,594.55,593.43,594.21,1000.0
2021-08-05 10:50:00,593.85,594.26,593.75,593.96,763.0,593.85,594.26,593.75,593.96,763.0
2021-08-05 10:55:00,593.67,594.02,593.67,594.02,300.0,593.67,594.02,593.67,594.02,300.0
2021-08-05 11:00:00,593.52,594.47,593.41,594.47,3156.0,593.52,594.47,593.41,594.47,3156.0
2021-08-05 11:05:00,594.5,594.5,593.66,593.98,1000.0,594.5,594.5,593.66,593.98,1000.0
2021-08-05 11:10:00,594.35,594.5,593.87,594.5,4128.0,594.35,594.5,593.87,594.5,4128.0
2021-08-05 11:15:00,594.57,594.69,594.49,594.69,842.0,594.57,594.69,594.49,594.69,842.0
2021-08-05 11:20:00,594.85,595.3,594.37,595.25,2512.0,594.85,595.3,594.37,595.25,2512.0
2021-08-05 11:25:00,595.03,595.09,594.73,595.09,600.0,595.03,595.09,594.73,595.09,600.0
2021-08-05 11:30:00,594.93,594.93,594.3,594.63,10846.0,594.93,594.93,594.3,594.63,10846.0
2021-08-05 11:35:00,594.7,595.03,594.37,595.03,1700.0,594.7,595.03,594.37,595.03,1700.0
2021-08-05 11:40:00,594.25,594.36,594.1,594.36,400.0,594.25,594.36,594.1,594.36,400.0
2021-08-05 11:45:00,594.24,594.24,594.24,594.24,100.0,594.24,594.24,594.24,594.24,100.0
2021-08-05 11:50:00,594.56,594.62,594.08,594.61,2834.0,594.56,594.62,594.08,594.61,2834.0
2021-08-05 11:55:00,594.31,595.0,594.3,594.59,3085.0,594.31,595.0,594.3,594.59,3085.0
2021-08-05 12:00:00,594.12,594.44,593.24,593.75,2690.0,594.12,594.44,593.24,593.75,2690.0
2021-08-05 12:05:00,593.98,594.9,593.98,594.9,200.0,593.98,594.9,593.98,594.9,200.0
2021-08-05 12:10:00,594.65,594.98,594.23,594.98,1093.0,594.65,594.98,594.23,594.98,1093.0
2021-08-05 12:15:00,594.56,594.87,594.44,594.65,1568.0,594.56,594.87,594.44,594.65,1568.0
2021-08-05 12:20:00,594.62,595.23,594.62,595.2,1119.0,594.62,595.23,594.62,595.2,1119.0
2021-08-05 12:25:00,595.51,595.87,595.42,595.61,1681.0,595.51,595.87,595.42,595.61,1681.0
2021-08-05 12:30:00,595.63,596.0,594.91,595.97,6617.0,595.63,596.0,594.91,595.97,6617.0
2021-08-05 12:35:00,595.66,596.17,595.44,595.53,3145.0,595.66,596.17,595.44,595.53,3145.0
2021-08-05 12:40:00,595.52,595.52,594.81,594.81,2277.0,595.52,595.52,594.81,594.81,2277.0
2021-08-05 12:45:00,594.66,594.77,594.5,594.51,1288.0,594.66,594.77,594.5,594.51,1288.0
2021-08-05 12:50:00,594.81,594.88,594.54,594.73,600.0,594.81,594.88,594.54,594.73,600.0
2021-08-05 12:55:00,594.46,594.98,594.38,594.5,1373.0,594.46,594.98,594.38,594.5,1373.0
2021-08-05 13:00:00,594.18,594.32,593.97,594.25,800.0,594.18,594.32,593.97,594.25,800.0
2021-08-05 13:05:00,594.3,594.3,594.01,594.01,428.0,594.3,594.3,594.01,594.01,428.0
2021-08-05 13:10:00,594.22,594.61,594.09,594.61,1355.0,594.22,594.61,594.09,594.61,1355.0
2021-08-05 13:15:00,594.81,594.81,594.13,594.69,1830.0,594.81,594.81,594.13,594.69,1830.0
2021-08-05 13:20:00,594.77,595.66,594.73,595.66,1977.0,594.77,595.66,594.73,595.66,1977.0
2021-08-05 13:25:00,595.56,595.91,595.31,595.91,1919.0,595.56,595.91,595.31,595.91,1919.0
2021-08-05 13:30:00,595.68,596.17,595.59,596.17,1269.0,595.68,596.17,595.59,596.17,1269.0
2021-08-05 13:35:00,595.88,596.1,595.7,595.86,804.0,595.88,596.1,595.7,595.86,804.0
2021-08-05 13:40:00,595.64,595.76,595.64,595.76,200.0,595.64,595.76,595.64,595.76,200.0
2021-08-05 13:45:00,595.06,595.19,594.78,594.78,1145.0,595.06,595.19,594.78,594.78,1145.0
2021-08-05 13:50:00,594.64,594.88,594.47,594.65,1937.0,594.64,594.88,594.47,594.65,1937.0
2021-08-05 13:55:00,594.39,594.53,594.09,594.16,1558.0,594.39,594.53,594.09,594.16,1558.0
2021-08-05 14:00:00,594.15,595.02,594.15,594.75,1456.0,594.15,595.02,594.15,594.75,1456.0
2021-08-05 14:05:00,594.9,594.9,594.46,594.79,1220.0,594.9,594.9,594.46,594.79,1220.0
2021-08-05 14:10:00,594.77,595.54,594.69,595.46,4475.0,594.77,595.54,594.69,595.46,4475.0
2021-08-05 14:15:00,595.34,595.68,595.34,595.54,3400.0,595.34,595.68,595.34,595.54,3400.0
2021-08-05 14:20:00,595.54,595.63,595.27,595.27,1307.0,595.54,595.63,595.27,595.27,1307.0
2021-08-05 14:25:00,595.28,595.44,594.78,594.78,914.0,595.28,595.44,594.78,594.78,914.0
2021-08-05 14:30:00,594.59,595.03,594.59,595.03,2724.0,594.59,595.03,594.59,595.03,2724.0
2021-08-05 14:35:00,595.03,595.25,594.82,594.82,800.0,595.03,595.25,594.82,594.82,800.0
2021-08-05 14:40:00,594.82,595.12,594.81,595.12,800.0,594.82,595.12,594.81,595.12,800.0
2021-08-05 14:45:00,594.66,594.89,594.2,594.73,3165.0,594.66,594.89,594.2,594.73,3165.0
2021-08-05 14:50:00,594.6,594.6,594.45,594.45,300.0,594.6,594.6,594.45,594.45,300.0
2021-08-05 14:55:00,594.73,594.74,594.01,594.03,2398.0,594.73,594.74,594.01,594.03,2398.0
2021-08-05 15:00:00,594.0,594.15,593.75,593.99,1609.0,594.0,594.15,593.75,593.99,1609.0
2021-08-05 15:05:00,594.1,594.2,593.96,593.96,604.0,594.1,594.2,593.96,593.96,604.0
2021-08-05 15:10:00,593.9,594.06,593.86,593.93,1300.0,593.9,594.06,593.86,593.93,1300.0
2021-08-05 15:15:00,594.06,594.1,593.86,594.06,1564.0,594.06,594.1,593.86,594.06,1564.0
2021-08-05 15:20:00,594.08,594.54,593.81,594.26,1475.0,594.08,594.54,593.81,594.26,1475.0
2021-08-05 15:25:00,594.39,594.59,594.2,594.2,500.0,594.39,594.59,594.2,594.2,500.0
2021-08-05 15:30:00,594.23,594.35,594.0,594.13,1600.0,594.23,594.35,594.0,594.13,1600.0
2021-08-05 15:35:00,593.88,594.46,593.86,594.35,4130.0,593.88,594.46,593.86,594.35,4130.0
2021-08-05 15:40:00,594.27,594.82,594.27,594.62,2349.0,594.27,594.82,594.27,594.62,2349.0
2021-08-05 15:45:00,594.53,594.96,594.53,594.88,2893.0,594.53,594.96,594.53,594.88,2893.0
2021-08-05 15:50:00,594.75,595.15,594.71,595.1,6390.0,594.75,595.15,594.71,595.1,6390.0
2021-08-05 15:55:00,594.97,595.77,594.85,595.49,19638.0,594.97,595.77,594.85,595.49,19638.0
2021-08-06 09:30:00,594.0,595.08,591.05,594.83,17773.0,594.0,595.08,591.05,594.83,17773.0
2021-08-06 09:35:00,595.5,595.6,592.57,594.96,3944.0,595.5,595.6,592.57,594.96,3944.0
2021-08-06 09:40:00,593.61,593.81,592.0,592.63,3406.0,593.61,593.81,592.0,592.63,3406.0
2021-08-06 09:45:00,592.55,592.95,591.86,592.71,2046.0,592.55,592.95,591.86,592.71,2046.0
2021-08-06 09:50:00,592.29,592.79,591.74,592.6,1502.0,592.29,592.79,591.74,592.6,1502.0
2021-08-06 09:55:00,592.89,593.96,592.18,593.04,2180.0,592.89,593.96,592.18,593.04,2180.0
2021-08-06 10:00:00,592.84,593.34,591.16,592.52,5330.0,592.84,593.34,591.16,592.52,5330.0
2021-08-06 10:05:00,592.08,592.76,591.43,592.76,4295.0,592.08,592.76,591.43,592.76,4295.0
2021-08-06 10:10:00,593.57,593.57,592.16,592.3,4655.0,593.57,593.57,592.16,592.3,4655.0
2021-08-06 10:15:00,592.34,593.04,591.77,591.77,1064.0,592.34,593.04,591.77,591.77,1064.0
2021-08-06 10:20:00,591.7,592.58,591.31,592.56,2735.0,591.7,592.58,591.31,592.56,2735.0
2021-08-06 10:25:00,592.77,593.32,592.28,592.66,2488.0,592.77,593.32,592.28,592.66,2488.0
2021-08-06 10:30:00,592.81,593.3,592.65,592.98,4820.0,592.81,593.3,592.65,592.98,4820.0
2021-08-06 10:35:00,592.95,593.0,591.92,592.75,13434.0,592.95,593.0,591.92,592.75,13434.0
2021-08-06 10:40:00,592.93,593.88,592.8,593.88,10726.0,592.93,593.88,592.8,593.88,10726.0
2021-08-06 10:45:00,593.63,593.63,591.93,591.94,15204.0,593.63,593.63,591.93,591.94,15204.0
2021-08-06 10:50:00,591.83,591.88,591.03,591.2,4207.0,591.83,591.88,591.03,591.2,4207.0
2021-08-06 10:55:00,591.53,591.72,590.83,591.27,10414.0,591.53,591.72,590.83,591.27,10414.0
2021-08-06 11:00:00,591.07,591.75,590.2,590.22,4588.0,591.07,591.75,590.2,590.22,4588.0
2021-08-06 11:05:00,590.11,591.5,589.43,591.5,9495.0,590.11,591.5,589.43,591.5,9495.0
2021-08-06 11:10:00,591.71,592.91,591.47,592.91,3452.0,591.71,592.91,591.47,592.91,3452.0
2021-08-06 11:15:00,592.97,594.24,592.74,593.91,4772.0,592.97,594.24,592.74,593.91,4772.0
2021-08-06 11:20:00,593.87,593.87,593.31,593.31,2187.0,593.87,593.87,593.31,593.31,2187.0
2021-08-06 11:25:00,593.39,593.39,592.5,592.92,2594.0,593.39,593.39,592.5,592.92,2594.0
2021-08-06 11:30:00,593.25,593.38,592.8,593.21,2300.0,593.25,593.38,592.8,593.21,2300.0
2021-08-06 11:35:00,593.05,593.05,592.5,592.59,1516.0,593.05,593.05,592.5,592.59,1516.0
2021-08-06 11:40:00,592.63,593.01,592.63,593.0,670.0,592.63,593.01,592.63,593.0,670.0
2021-08-06 11:45:00,592.79,592.87,592.56,592.82,1520.0,592.79,592.87,592.56,592.82,1520.0
2021-08-06 11:50:00,592.7,592.72,591.73,591.87,2790.0,592.7,592.72,591.73,591.87,2790.0
2021-08-06 11:55:00,591.92,593.44,591.91,593.44,702.0,591.92,593.44,591.91,593.44,702.0
2021-08-06 12:00:00,593.41,593.48,593.16,593.24,836.0,593.41,593.48,593.16,593.24,836.0
2021-08-06 12:05:00,593.12,593.3,592.66,592.66,1700.0,593.12,593.3,592.66,592.66,1700.0
2021-08-06 12:10:00,592.68,593.13,592.37,592.9,3331.0,592.68,593.13,592.37,592.9,3331.0
2021-08-06 12:15:00,592.76,593.17,592.64,592.66,2717.0,592.76,593.17,592.64,592.66,2717.0
2021-08-06 12:20:00,592.5,592.8,592.42,592.74,4010.0,592.5,592.8,592.42,592.74,4010.0
2021-08-06 12:25:00,593.26,593.52,593.14,593.29,2766.0,593.26,593.52,593.14,593.29,2766.0
2021-08-06 12:30:00,593.08,593.58,593.08,593.55,900.0,593.08,593.58,593.08,593.55,900.0
2021-08-06 12:35:00,593.49,593.77,593.49,593.6,895.0,593.49,593.77,593.49,593.6,895.0
2021-08-06 12:40:00,593.46,593.47,592.79,592.8,2154.0,593.46,593.47,592.79,592.8,2154.0
2021-08-06 12:45:00,592.65,593.03,592.49,592.49,1558.0,592.65,593.03,592.49,592.49,1558.0
2021-08-06 12:50:00,592.01,592.77,592.01,592.52,1601.0,592.01,592.77,592.01,592.52,1601.0
2021-08-06 12:55:00,592.97,593.35,592.96,592.97,671.0,592.97,593.35,592.96,592.97,671.0
2021-08-06 13:00:00,593.05,593.74,593.01,593.74,2100.0,593.05,593.74,593.01,593.74,2100.0
2021-08-06 13:05:00,593.73,593.73,593.21,593.21,1407.0,593.73,593.73,593.21,593.21,1407.0
2021-08-06 13:10:00,593.37,593.7,593.13,593.44,3516.0,593.37,593.7,593.13,593.44,3516.0
2021-08-06 13:15:00,593.48,593.91,593.48,593.73,573.0,593.48,593.91,593.48,593.73,573.0
2021-08-06 13:20:00,593.61,593.61,592.25,592.25,5129.0,593.61,593.61,592.25,592.25,5129.0
2021-08-06 13:25:00,592.71,592.71,592.36,592.7,2788.0,592.71,592.71,592.36,592.7,2788.0
2021-08-06 13:30:00,592.72,592.91,592.33,592.33,2200.0,592.72,592.91,592.33,592.33,2200.0
2021-08-06 13:35:00,592.66,593.15,592.66,593.08,6174.0,592.66,593.15,592.66,593.08,6174.0
2021-08-06 13:40:00,593.06,593.41,593.05,593.15,1211.0,593.06,593.41,593.05,593.15,1211.0
2021-08-06 13:45:00,593.29,593.35,592.88,593.09,6678.0,593.29,593.35,592.88,593.09,6678.0
2021-08-06 13:50:00,593.29,593.29,592.76,592.85,2322.0,593.29,593.29,592.76,592.85,2322.0
2021-08-06 13:55:00,593.0,593.29,592.7,593.0,4349.0,593.0,593.29,592.7,593.0,4349.0
2021-08-06 14:00:00,593.21,593.23,592.86,592.86,3352.0,593.21,593.23,592.86,592.86,3352.0
2021-08-06 14:05:00,592.69,593.05,592.67,593.03,1668.0,592.69,593.05,592.67,593.03,1668.0
2021-08-06 14:10:00,593.0,593.23,592.72,592.73,1406.0,593.0,593.23,592.72,592.73,1406.0
2021-08-06 14:15:00,592.46,592.46,592.1,592.11,2519.0,592.46,592.46,592.1,592.11,2519.0
2021-08-06 14:20:00,592.28,592.28,592.28,592.28,100.0,592.28,592.28,592.28,592.28,100.0
2021-08-06 14:25:00,592.24,592.66,592.18,592.59,1378.0,592.24,592.66,592.18,592.59,1378.0
2021-08-06 14:30:00,592.69,592.9,592.43,592.53,1568.0,592.69,592.9,592.43,592.53,1568.0
2021-08-06 14:35:00,592.72,592.72,592.42,592.6,680.0,592.72,592.72,592.42,592.6,680.0
2021-08-06 14:40:00,592.36,592.36,591.79,592.32,1510.0,592.36,592.36,591.79,592.32,1510.0
2021-08-06 14:45:00,592.24,592.24,591.89,591.96,1609.0,592.24,592.24,591.89,591.96,1609.0
2021-08-06 14:50:00,592.19,592.19,591.19,591.2,1910.0,592.19,592.19,591.19,591.2,1910.0
2021-08-06 14:55:00,591.21,591.42,591.04,591.04,3847.0,591.21,591.42,591.04,591.04,3847.0
2021-08-06 15:00:00,590.98,591.31,590.94,591.13,1042.0,590.98,591.31,590.94,591.13,1042.0
2021-08-06 15:05:00,590.88,591.2,590.85,591.2,3073.0,590.88,591.2,590.85,591.2,3073.0
2021-08-06 15:10:00,591.24,591.96,591.2,591.42,1822.0,591.24,591.96,591.2,591.42,1822.0
2021-08-06 15:15:00,591.47,591.79,591.42,591.79,3210.0,591.47,591.79,591.42,591.79,3210.0
2021-08-06 15:20:00,591.68,591.78,591.49,591.57,4549.0,591.68,591.78,591.49,591.57,4549.0
2021-08-06 15:25:00,591.51,591.8,591.45,591.72,3543.0,591.51,591.8,591.45,591.72,3543.0
2021-08-06 15:30:00,591.83,592.07,591.18,591.81,7156.0,591.83,592.07,591.18,591.81,7156.0
2021-08-06 15:35:00,591.71,592.13,591.7,591.88,5667.0,591.71,592.13,591.7,591.88,5667.0
2021-08-06 15:40:00,591.99,592.11,591.57,591.57,10608.0,591.99,592.11,591.57,591.57,10608.0
2021-08-06 15:45:00,591.49,591.53,590.42,590.44,11147.0,591.49,591.53,590.42,590.44,11147.0
2021-08-06 15:50:00,590.41,590.91,590.31,590.65,20536.0,590.41,590.91,590.31,590.65,20536.0
2021-08-06 15:55:00,590.58,590.82,589.97,590.0,61768.0,590.58,590.82,589.97,590.0,61768.0
2021-08-09 09:30:00,589.95,591.99,588.08,590.6,18315.0,589.95,591.99,588.08,590.6,18315.0
2021-08-09 09:35:00,590.6,590.6,587.15,589.51,6331.0,590.6,590.6,587.15,589.51,6331.0
2021-08-09 09:40:00,587.95,590.19,587.74,589.63,8648.0,587.95,590.19,587.74,589.63,8648.0
2021-08-09 09:45:00,589.55,592.3,589.54,590.74,4051.0,589.55,592.3,589.54,590.74,4051.0
2021-08-09 09:50:00,590.78,591.76,590.27,590.41,6649.0,590.78,591.76,590.27,590.41,6649.0
2021-08-09 09:55:00,590.84,591.64,590.33,590.52,6202.0,590.84,591.64,590.33,590.52,6202.0
2021-08-09 10:00:00,590.46,590.46,588.98,589.27,4634.0,590.46,590.46,588.98,589.27,4634.0
2021-08-09 10:05:00,588.99,590.09,588.65,589.17,4468.0,588.99,590.09,588.65,589.17,4468.0
2021-08-09 10:10:00,589.71,590.69,589.71,590.26,8142.0,589.71,590.69,589.71,590.26,8142.0
2021-08-09 10:15:00,589.32,590.49,589.18,590.06,5214.0,589.32,590.49,589.18,590.06,5214.0
2021-08-09 10:20:00,590.0,590.7,589.17,589.43,7797.0,590.0,590.7,589.17,589.43,7797.0
2021-08-09 10:25:00,590.07,590.43,589.44,589.46,5070.0,590.07,590.43,589.44,589.46,5070.0
2021-08-09 10:30:00,589.76,590.38,588.36,589.59,14623.0,589.76,590.38,588.36,589.59,14623.0
2021-08-09 10:35:00,589.32,589.56,588.47,588.47,4260.0,589.32,589.56,588.47,588.47,4260.0
2021-08-09 10:40:00,588.4,588.58,587.08,587.98,8436.0,588.4,588.58,587.08,587.98,8436.0
2021-08-09 10:45:00,587.61,587.63,586.79,586.91,8469.0,587.61,587.63,586.79,586.91,8469.0
2021-08-09 10:50:00,586.81,587.9,586.47,587.9,5521.0,586.81,587.9,586.47,587.9,5521.0
2021-08-09 10:55:00,587.75,588.0,586.23,586.27,2894.0,587.75,588.0,586.23,586.27,2894.0
2021-08-09 11:00:00,586.61,588.02,586.18,586.93,4745.0,586.61,588.02,586.18,586.93,4745.0
2021-08-09 11:05:00,586.77,586.88,586.36,586.7,4572.0,586.77,586.88,586.36,586.7,4572.0
2021-08-09 11:10:00,586.73,586.8,585.31,586.07,5283.0,586.73,586.8,585.31,586.07,5283.0
2021-08-09 11:15:00,585.67,586.84,585.57,585.73,22657.0,585.67,586.84,585.57,585.73,22657.0
2021-08-09 11:20:00,585.71,587.05,585.29,587.05,3905.0,585.71,587.05,585.29,587.05,3905.0
2021-08-09 11:25:00,586.52,587.51,586.32,587.26,12374.0,586.52,587.51,586.32,587.26,12374.0
2021-08-09 11:30:00,587.12,587.64,586.95,587.06,3808.0,587.12,587.64,586.95,587.06,3808.0
2021-08-09 11:35:00,587.59,587.79,587.18,587.38,2685.0,587.59,587.79,587.18,587.38,2685.0
2021-08-09 11:40:00,587.03,587.68,586.55,587.68,1473.0,587.03,587.68,586.55,587.68,1473.0
2021-08-09 11:45:00,587.86,588.22,586.61,586.84,2500.0,587.86,588.22,586.61,586.84,2500.0
2021-08-09 11:50:00,586.68,586.87,586.53,586.87,453.0,586.68,586.87,586.53,586.87,453.0
2021-08-09 11:55:00,586.61,587.11,586.61,586.81,3033.0,586.61,587.11,586.61,586.81,3033.0
2021-08-09 12:00:00,587.2,588.31,587.01,587.94,2218.0,587.2,588.31,587.01,587.94,2218.0
2021-08-09 12:05:00,588.03,588.03,587.7,587.7,3367.0,588.03,588.03,587.7,587.7,3367.0
2021-08-09 12:10:00,587.75,588.24,587.67,587.91,2632.0,587.75,588.24,587.67,587.91,2632.0
2021-08-09 12:15:00,587.83,588.03,587.78,588.03,1105.0,587.83,588.03,587.78,588.03,1105.0
2021-08-09 12:20:00,587.73,587.98,587.5,587.6,1356.0,587.73,587.98,587.5,587.6,1356.0
2021-08-09 12:25:00,587.97,588.14,587.64,587.64,3518.0,587.97,588.14,587.64,587.64,3518.0
2021-08-09 12:30:00,587.53,587.81,587.22,587.68,2442.0,587.53,587.81,587.22,587.68,2442.0
2021-08-09 12:35:00,587.6,587.8,587.28,587.39,2025.0,587.6,587.8,587.28,587.39,2025.0
2021-08-09 12:40:00,587.68,587.73,587.15,587.73,1111.0,587.68,587.73,587.15,587.73,1111.0
2021-08-09 12:45:00,587.75,588.45,587.67,588.45,3531.0,587.75,588.45,587.67,588.45,3531.0
2021-08-09 12:50:00,587.98,588.08,587.91,588.08,1598.0,587.98,588.08,587.91,588.08,1598.0
2021-08-09 12:55:00,587.95,588.11,587.84,588.05,3342.0,587.95,588.11,587.84,588.05,3342.0
2021-08-09 13:00:00,587.87,587.9,587.48,587.75,1900.0,587.87,587.9,587.48,587.75,1900.0
2021-08-09 13:05:00,587.75,587.97,587.64,587.83,2163.0,587.75,587.97,587.64,587.83,2163.0
2021-08-09 13:10:00,588.01,588.17,588.01,588.1,1300.0,588.01,588.17,588.01,588.1,1300.0
2021-08-09 13:15:00,588.1,588.1,587.57,587.87,1721.0,588.1,588.1,587.57,587.87,1721.0
2021-08-09 13:20:00,587.87,588.66,587.68,588.66,6477.0,587.87,588.66,587.68,588.66,6477.0
2021-08-09 13:25:00,588.63,588.95,588.25,588.25,11692.0,588.63,588.95,588.25,588.25,11692.0
2021-08-09 13:30:00,588.26,589.42,588.11,589.42,5909.0,588.26,589.42,588.11,589.42,5909.0
2021-08-09 13:35:00,589.65,589.85,589.3,589.85,2615.0,589.65,589.85,589.3,589.85,2615.0
2021-08-09 13:40:00,589.68,589.68,589.41,589.41,800.0,589.68,589.68,589.41,589.41,800.0
2021-08-09 13:45:00,589.41,589.84,589.41,589.53,3318.0,589.41,589.84,589.41,589.53,3318.0
2021-08-09 13:50:00,589.43,589.7,589.26,589.26,2725.0,589.43,589.7,589.26,589.26,2725.0
2021-08-09 13:55:00,589.26,589.82,589.26,589.51,2609.0,589.26,589.82,589.26,589.51,2609.0
2021-08-09 14:00:00,589.57,590.22,589.56,589.99,2311.0,589.57,590.22,589.56,589.99,2311.0
2021-08-09 14:05:00,589.98,590.21,589.72,590.04,4056.0,589.98,590.21,589.72,590.04,4056.0
2021-08-09 14:10:00,589.83,589.88,589.79,589.88,1100.0,589.83,589.88,589.79,589.88,1100.0
2021-08-09 14:15:00,589.88,590.28,589.82,590.28,2972.0,589.88,590.28,589.82,590.28,2972.0
2021-08-09 14:20:00,590.47,590.68,589.39,589.5,5869.0,590.47,590.68,589.39,589.5,5869.0
2021-08-09 14:25:00,589.45,589.64,588.98,589.35,4755.0,589.45,589.64,588.98,589.35,4755.0
2021-08-09 14:30:00,589.38,590.26,589.17,590.14,3873.0,589.38,590.26,589.17,590.14,3873.0
2021-08-09 14:35:00,590.26,590.38,589.85,589.85,1714.0,590.26,590.38,589.85,589.85,1714.0
2021-08-09 14:40:00,589.88,590.46,589.75,589.98,4090.0,589.88,590.46,589.75,589.98,4090.0
2021-08-09 14:45:00,589.78,590.06,589.68,590.06,1040.0,589.78,590.06,589.68,590.06,1040.0
2021-08-09 14:50:00,590.01,590.24,589.63,589.91,3250.0,590.01,590.24,589.63,589.91,3250.0
2021-08-09 14:55:00,589.75,589.92,588.61,589.59,5769.0,589.75,589.92,588.61,589.59,5769.0
2021-08-09 15:00:00,589.59,589.59,588.87,589.45,2220.0,589.59,589.59,588.87,589.45,2220.0
2021-08-09 15:05:00,589.45,589.73,589.12,589.2,3873.0,589.45,589.73,589.12,589.2,3873.0
2021-08-09 15:10:00,589.1,589.26,588.64,589.07,1620.0,589.1,589.26,588.64,589.07,1620.0
2021-08-09 15:15:00,589.08,589.26,588.91,588.95,3934.0,589.08,589.26,588.91,588.95,3934.0
2021-08-09 15:20:00,588.81,588.81,588.12,588.12,1414.0,588.81,588.81,588.12,588.12,1414.0
2021-08-09 15:25:00,588.09,588.43,588.02,588.24,13895.0,588.09,588.43,588.02,588.24,13895.0
2021-08-09 15:30:00,588.16,588.24,587.23,587.33,8955.0,588.16,588.24,587.23,587.33,8955.0
2021-08-09 15:35:00,587.46,588.0,587.25,587.94,13470.0,587.46,588.0,587.25,587.94,13470.0
2021-08-09 15:40:00,588.08,588.97,587.81,588.57,7335.0,588.08,588.97,587.81,588.57,7335.0
2021-08-09 15:45:00,588.44,588.76,587.85,587.87,7428.0,588.44,588.76,587.85,587.87,7428.0
2021-08-09 15:50:00,587.91,588.77,587.46,587.47,12581.0,587.91,588.77,587.46,587.47,12581.0
2021-08-09 15:55:00,587.71,588.73,587.33,588.46,25940.0,587.71,588.73,587.33,588.46,25940.0
2021-08-10 09:30:00,588.0,588.8,585.58,587.35,23471.0,588.0,588.8,585.58,587.35,23471.0
2021-08-10 09:35:00,586.81,587.56,585.59,585.6,3648.0,586.81,587.56,585.59,585.6,3648.0
2021-08-10 09:40:00,585.04,586.18,585.04,585.9,1800.0,585.04,586.18,585.04,585.9,1800.0
2021-08-10 09:45:00,587.44,588.64,587.37,588.64,3101.0,587.44,588.64,587.37,588.64,3101.0
2021-08-10 09:50:00,588.51,589.44,588.51,588.64,1668.0,588.51,589.44,588.51,588.64,1668.0
2021-08-10 09:55:00,588.41,588.81,588.1,588.81,1700.0,588.41,588.81,588.1,588.81,1700.0
2021-08-10 10:00:00,588.75,588.75,586.34,586.41,1869.0,588.75,588.75,586.34,586.41,1869.0
2021-08-10 10:05:00,586.64,586.64,585.52,585.52,1077.0,586.64,586.64,585.52,585.52,1077.0
2021-08-10 10:10:00,584.92,586.62,584.92,585.86,3537.0,584.92,586.62,584.92,585.86,3537.0
2021-08-10 10:15:00,585.2,586.46,584.86,585.88,6258.0,585.2,586.46,584.86,585.88,6258.0
2021-08-10 10:20:00,585.85,585.85,584.68,585.05,2713.0,585.85,585.85,584.68,585.05,2713.0
2021-08-10 10:25:00,584.96,585.2,583.85,583.85,4590.0,584.96,585.2,583.85,583.85,4590.0
2021-08-10 10:30:00,583.07,583.12,580.4,580.4,4371.0,583.07,583.12,580.4,580.4,4371.0
2021-08-10 10:35:00,580.52,581.45,579.8,580.04,11235.0,580.52,581.45,579.8,580.04,11235.0
2021-08-10 10:40:00,579.68,579.93,576.85,577.93,13749.0,579.68,579.93,576.85,577.93,13749.0
2021-08-10 10:45:00,577.66,579.38,577.17,579.32,9365.0,577.66,579.38,577.17,579.32,9365.0
2021-08-10 10:50:00,578.8,578.96,577.36,578.79,7157.0,578.8,578.96,577.36,578.79,7157.0
2021-08-10 10:55:00,578.32,578.77,576.68,576.7,5746.0,578.32,578.77,576.68,576.7,5746.0
2021-08-10 11:00:00,576.35,577.06,575.45,576.56,12841.0,576.35,577.06,575.45,576.56,12841.0
2021-08-10 11:05:00,576.52,577.61,576.52,576.77,5597.0,576.52,577.61,576.52,576.77,5597.0
2021-08-10 11:10:00,576.84,577.49,575.85,575.85,4497.0,576.84,577.49,575.85,575.85,4497.0
2021-08-10 11:15:00,575.25,576.64,575.24,576.29,5427.0,575.25,576.64,575.24,576.29,5427.0
2021-08-10 11:20:00,576.23,577.88,576.22,577.88,2735.0,576.23,577.88,576.22,577.88,2735.0
2021-08-10 11:25:00,578.03,578.15,576.8,576.8,2242.0,578.03,578.15,576.8,576.8,2242.0
2021-08-10 11:30:00,577.03,578.03,576.95,578.01,6607.0,577.03,578.03,576.95,578.01,6607.0
2021-08-10 11:35:00,577.99,578.33,577.77,578.04,2768.0,577.99,578.33,577.77,578.04,2768.0
2021-08-10 11:40:00,577.31,577.47,576.66,577.13,2012.0,577.31,577.47,576.66,577.13,2012.0
2021-08-10 11:45:00,576.89,577.7,576.81,577.7,3542.0,576.89,577.7,576.81,577.7,3542.0
2021-08-10 11:50:00,577.91,578.01,577.36,577.5,4878.0,577.91,578.01,577.36,577.5,4878.0
2021-08-10 11:55:00,577.52,577.76,577.39,577.68,2561.0,577.52,577.76,577.39,577.68,2561.0
2021-08-10 12:00:00,577.74,579.38,577.74,579.38,3956.0,577.74,579.38,577.74,579.38,3956.0
2021-08-10 12:05:00,579.64,580.15,579.06,579.06,3269.0,579.64,580.15,579.06,579.06,3269.0
2021-08-10 12:10:00,579.13,579.72,578.88,579.55,3155.0,579.13,579.72,578.88,579.55,3155.0
2021-08-10 12:15:00,579.24,580.26,578.7,580.11,2059.0,579.24,580.26,578.7,580.11,2059.0
2021-08-10 12:20:00,580.11,580.58,579.47,579.47,2253.0,580.11,580.58,579.47,579.47,2253.0
2021-08-10 12:25:00,579.58,579.65,578.03,578.04,7173.0,579.58,579.65,578.03,578.04,7173.0
2021-08-10 12:30:00,578.16,578.16,577.04,577.28,3360.0,578.16,578.16,577.04,577.28,3360.0
2021-08-10 12:35:00,577.54,577.65,577.23,577.6,1903.0,577.54,577.65,577.23,577.6,1903.0
2021-08-10 12:40:00,577.63,577.81,576.65,576.83,3883.0,577.63,577.81,576.65,576.83,3883.0
2021-08-10 12:45:00,576.94,576.94,576.31,576.31,1793.0,576.94,576.94,576.31,576.31,1793.0
2021-08-10 12:50:00,576.28,576.67,576.1,576.39,2118.0,576.28,576.67,576.1,576.39,2118.0
2021-08-10 12:55:00,576.5,577.11,576.5,576.93,2488.0,576.5,577.11,576.5,576.93,2488.0
2021-08-10 13:00:00,577.14,577.61,576.61,576.61,3329.0,577.14,577.61,576.61,576.61,3329.0
2021-08-10 13:05:00,576.58,576.69,575.51,575.75,8332.0,576.58,576.69,575.51,575.75,8332.0
2021-08-10 13:10:00,575.71,575.89,575.17,575.5,4174.0,575.71,575.89,575.17,575.5,4174.0
2021-08-10 13:15:00,575.16,575.29,574.34,574.55,2948.0,575.16,575.29,574.34,574.55,2948.0
2021-08-10 13:20:00,574.54,574.78,574.19,574.47,1540.0,574.54,574.78,574.19,574.47,1540.0
2021-08-10 13:25:00,574.46,574.46,573.49,574.15,7373.0,574.46,574.46,573.49,574.15,7373.0
2021-08-10 13:30:00,574.01,574.29,573.54,574.01,4322.0,574.01,574.29,573.54,574.01,4322.0
2021-08-10 13:35:00,573.73,574.23,573.73,573.92,2280.0,573.73,574.23,573.73,573.92,2280.0
2021-08-10 13:40:00,574.18,574.18,573.66,573.68,2695.0,574.18,574.18,573.66,573.68,2695.0
2021-08-10 13:45:00,573.67,574.97,573.39,574.89,15582.0,573.67,574.97,573.39,574.89,15582.0
2021-08-10 13:50:00,574.74,575.39,574.69,574.91,26631.0,574.74,575.39,574.69,574.91,26631.0
2021-08-10 13:55:00,574.91,575.64,574.82,575.26,2587.0,574.91,575.64,574.82,575.26,2587.0
2021-08-10 14:00:00,575.06,575.33,573.22,573.42,2175.0,575.06,575.33,573.22,573.42,2175.0
2021-08-10 14:05:00,573.25,573.25,572.83,572.92,2517.0,573.25,573.25,572.83,572.92,2517.0
2021-08-10 14:10:00,572.94,573.45,572.78,573.29,2090.0,572.94,573.45,572.78,573.29,2090.0
2021-08-10 14:15:00,573.35,574.37,573.35,573.99,2850.0,573.35,574.37,573.35,573.99,2850.0
2021-08-10 14:20:00,573.49,574.98,573.49,574.59,2475.0,573.49,574.98,573.49,574.59,2475.0
2021-08-10 14:25:00,574.63,575.37,574.44,574.84,4062.0,574.63,575.37,574.44,574.84,4062.0
2021-08-10 14:30:00,575.25,575.51,574.97,575.16,1267.0,575.25,575.51,574.97,575.16,1267.0
2021-08-10 14:35:00,575.47,575.62,574.87,575.62,1493.0,575.47,575.62,574.87,575.62,1493.0
2021-08-10 14:40:00,575.55,575.71,575.4,575.71,5668.0,575.55,575.71,575.4,575.71,5668.0
2021-08-10 14:45:00,575.65,576.11,575.65,575.7,2600.0,575.65,576.11,575.65,575.7,2600.0
2021-08-10 14:50:00,575.82,575.82,575.28,575.32,1824.0,575.82,575.82,575.28,575.32,1824.0
2021-08-10 14:55:00,575.02,575.69,575.02,575.44,1312.0,575.02,575.69,575.02,575.44,1312.0
2021-08-10 15:00:00,575.56,576.11,575.32,575.73,1545.0,575.56,576.11,575.32,575.73,1545.0
2021-08-10 15:05:00,575.38,575.51,575.29,575.29,951.0,575.38,575.51,575.29,575.29,951.0
2021-08-10 15:10:00,575.62,576.24,575.62,576.15,2703.0,575.62,576.24,575.62,576.15,2703.0
2021-08-10 15:15:00,576.3,576.36,575.79,576.06,1899.0,576.3,576.36,575.79,576.06,1899.0
2021-08-10 15:20:00,575.97,576.13,575.87,575.97,3084.0,575.97,576.13,575.87,575.97,3084.0
2021-08-10 15:25:00,575.94,575.95,574.37,574.55,9424.0,575.94,575.95,574.37,574.55,9424.0
2021-08-10 15:30:00,574.68,575.12,574.58,574.86,2493.0,574.68,575.12,574.58,574.86,2493.0
2021-08-10 15:35:00,575.05,575.24,574.76,574.82,3969.0,575.05,575.24,574.76,574.82,3969.0
2021-08-10 15:40:00,574.97,575.71,574.97,575.62,7766.0,574.97,575.71,574.97,575.62,7766.0
2021-08-10 15:45:00,575.62,575.69,575.32,575.68,6472.0,575.62,575.69,575.32,575.68,6472.0
2021-08-10 15:50:00,575.76,575.76,574.7,574.94,13313.0,575.76,575.76,574.7,574.94,13313.0
2021-08-10 15:55:00,574.99,575.84,574.93,575.62,33095.0,574.99,575.84,574.93,575.62,33095.0
2021-08-11 09:30:00,578.44,581.14,576.93,580.88,21574.0,578.44,581.14,576.93,580.88,21574.0
2021-08-11 09:35:00,580.64,580.65,577.14,578.11,7520.0,580.64,580.65,577.14,578.11,7520.0
2021-08-11 09:40:00,577.61,578.26,575.0,575.18,8144.0,577.61,578.26,575.0,575.18,8144.0
2021-08-11 09:45:00,574.42,575.5,573.01,574.87,6594.0,574.42,575.5,573.01,574.87,6594.0
2021-08-11 09:50:00,574.41,577.03,573.23,576.59,5632.0,574.41,577.03,573.23,576.59,5632.0
2021-08-11 09:55:00,576.78,578.0,575.19,575.19,18261.0,576.78,578.0,575.19,575.19,18261.0
2021-08-11 10:00:00,575.47,578.15,575.2,577.59,17861.0,575.47,578.15,575.2,577.59,17861.0
2021-08-11 10:05:00,577.92,579.48,576.47,576.99,20291.0,577.92,579.48,576.47,576.99,20291.0
2021-08-11 10:10:00,576.98,576.98,574.53,574.55,4202.0,576.98,576.98,574.53,574.55,4202.0
2021-08-11 10:15:00,574.55,575.0,573.2,574.07,11785.0,574.55,575.0,573.2,574.07,11785.0
2021-08-11 10:20:00,574.3,575.56,573.25,575.56,6503.0,574.3,575.56,573.25,575.56,6503.0
2021-08-11 10:25:00,575.7,576.52,575.22,575.99,5450.0,575.7,576.52,575.22,575.99,5450.0
2021-08-11 10:30:00,575.84,576.38,574.78,575.72,5622.0,575.84,576.38,574.78,575.72,5622.0
2021-08-11 10:35:00,575.45,576.11,574.05,574.05,4751.0,575.45,576.11,574.05,574.05,4751.0
2021-08-11 10:40:00,573.85,575.27,573.8,574.72,5324.0,573.85,575.27,573.8,574.72,5324.0
2021-08-11 10:45:00,574.51,575.02,574.21,575.01,2500.0,574.51,575.02,574.21,575.01,2500.0
2021-08-11 10:50:00,574.81,575.16,573.17,573.18,9051.0,574.81,575.16,573.17,573.18,9051.0
2021-08-11 10:55:00,572.99,572.99,571.33,571.39,11576.0,572.99,572.99,571.33,571.39,11576.0
2021-08-11 11:00:00,571.65,571.69,569.26,569.77,10940.0,571.65,571.69,569.26,569.77,10940.0
2021-08-11 11:05:00,569.49,570.91,569.49,570.68,7296.0,569.49,570.91,569.49,570.68,7296.0
2021-08-11 11:10:00,570.59,571.99,570.31,570.8,4499.0,570.59,571.99,570.31,570.8,4499.0
2021-08-11 11:15:00,570.39,570.99,569.13,569.13,6240.0,570.39,570.99,569.13,569.13,6240.0
2021-08-11 11:20:00,569.7,570.5,569.7,570.5,3317.0,569.7,570.5,569.7,570.5,3317.0
2021-08-11 11:25:00,570.46,571.2,570.45,571.01,3649.0,570.46,571.2,570.45,571.01,3649.0
2021-08-11 11:30:00,571.45,571.45,569.77,570.13,3351.0,571.45,571.45,569.77,570.13,3351.0
2021-08-11 11:35:00,570.13,570.96,569.31,570.88,3957.0,570.13,570.96,569.31,570.88,3957.0
2021-08-11 11:40:00,570.66,570.66,568.53,569.23,8114.0,570.66,570.66,568.53,569.23,8114.0
2021-08-11 11:45:00,569.38,569.38,566.85,566.85,6941.0,569.38,569.38,566.85,566.85,6941.0
2021-08-11 11:50:00,566.93,567.63,566.59,567.3,12252.0,566.93,567.63,566.59,567.3,12252.0
2021-08-11 11:55:00,567.21,568.23,567.09,567.37,8127.0,567.21,568.23,567.09,567.37,8127.0
2021-08-11 12:00:00,567.72,569.38,567.71,569.34,3443.0,567.72,569.38,567.71,569.34,3443.0
2021-08-11 12:05:00,569.37,569.56,568.91,568.96,2755.0,569.37,569.56,568.91,568.96,2755.0
2021-08-11 12:10:00,569.23,569.23,568.51,569.12,1933.0,569.23,569.23,568.51,569.12,1933.0
2021-08-11 12:15:00,569.36,569.36,568.38,568.49,1816.0,569.36,569.36,568.38,568.49,1816.0
2021-08-11 12:20:00,568.5,570.24,568.28,569.5,3119.0,568.5,570.24,568.28,569.5,3119.0
2021-08-11 12:25:00,570.0,570.0,569.58,569.93,2955.0,570.0,570.0,569.58,569.93,2955.0
2021-08-11 12:30:00,570.16,570.84,569.71,570.84,2937.0,570.16,570.84,569.71,570.84,2937.0
2021-08-11 12:35:00,570.61,570.83,569.89,570.23,2039.0,570.61,570.83,569.89,570.23,2039.0
2021-08-11 12:40:00,569.87,570.15,569.7,569.76,2442.0,569.87,570.15,569.7,569.76,2442.0
2021-08-11 12:45:00,569.92,570.51,569.91,570.5,2022.0,569.92,570.51,569.91,570.5,2022.0
2021-08-11 12:50:00,570.38,570.39,569.24,569.46,3888.0,570.38,570.39,569.24,569.46,3888.0
2021-08-11 12:55:00,569.62,570.28,569.47,570.28,1577.0,569.62,570.28,569.47,570.28,1577.0
2021-08-11 13:00:00,570.3,571.29,570.29,571.14,3102.0,570.3,571.29,570.29,571.14,3102.0
2021-08-11 13:05:00,570.93,571.02,570.68,570.73,1807.0,570.93,571.02,570.68,570.73,1807.0
2021-08-11 13:10:00,570.43,571.06,570.08,570.08,17238.0,570.43,571.06,570.08,570.08,17238.0
2021-08-11 13:15:00,570.22,570.22,569.33,569.88,2994.0,570.22,570.22,569.33,569.88,2994.0
2021-08-11 13:20:00,570.07,570.16,569.33,569.95,4641.0,570.07,570.16,569.33,569.95,4641.0
2021-08-11 13:25:00,569.93,570.5,569.72,570.5,5364.0,569.93,570.5,569.72,570.5,5364.0
2021-08-11 13:30:00,570.47,570.47,569.33,569.67,4893.0,570.47,570.47,569.33,569.67,4893.0
2021-08-11 13:35:00,569.7,569.7,568.7,568.82,2700.0,569.7,569.7,568.7,568.82,2700.0
2021-08-11 13:40:00,568.77,568.92,568.25,568.45,4066.0,568.77,568.92,568.25,568.45,4066.0
2021-08-11 13:45:00,568.69,569.28,568.31,569.27,3117.0,568.69,569.28,568.31,569.27,3117.0
2021-08-11 13:50:00,569.29,569.29,568.88,569.06,2491.0,569.29,569.29,568.88,569.06,2491.0
2021-08-11 13:55:00,569.06,569.86,569.06,569.31,3087.0,569.06,569.86,569.06,569.31,3087.0
2021-08-11 14:00:00,569.63,570.3,569.48,570.29,3187.0,569.63,570.3,569.48,570.29,3187.0
2021-08-11 14:05:00,570.12,570.45,569.75,569.75,4118.0,570.12,570.45,569.75,569.75,4118.0
2021-08-11 14:10:00,569.77,570.36,569.53,570.36,3510.0,569.77,570.36,569.53,570.36,3510.0
2021-08-11 14:15:00,570.07,570.07,568.38,569.23,4272.0,570.07,570.07,568.38,569.23,4272.0
2021-08-11 14:20:00,569.31,569.41,568.41,569.04,1707.0,569.31,569.41,568.41,569.04,1707.0
2021-08-11 14:25:00,569.17,569.29,569.0,569.29,2080.0,569.17,569.29,569.0,569.29,2080.0
2021-08-11 14:30:00,569.36,569.89,569.36,569.5,2110.0,569.36,569.89,569.36,569.5,2110.0
2021-08-11 14:35:00,569.65,569.78,569.28,569.35,2400.0,569.65,569.78,569.28,569.35,2400.0
2021-08-11 14:40:00,569.06,569.47,568.97,569.21,1961.0,569.06,569.47,568.97,569.21,1961.0
2021-08-11 14:45:00,569.18,569.71,568.86,569.52,4654.0,569.18,569.71,568.86,569.52,4654.0
2021-08-11 14:50:00,569.32,569.7,568.98,568.99,3348.0,569.32,569.7,568.98,568.99,3348.0
2021-08-11 14:55:00,568.72,569.06,568.33,568.33,2303.0,568.72,569.06,568.33,568.33,2303.0
2021-08-11 15:00:00,568.72,569.32,568.34,569.32,2420.0,568.72,569.32,568.34,569.32,2420.0
2021-08-11 15:05:00,569.13,569.32,568.65,569.07,2551.0,569.13,569.32,568.65,569.07,2551.0
2021-08-11 15:10:00,569.1,569.33,568.86,568.99,2181.0,569.1,569.33,568.86,568.99,2181.0
2021-08-11 15:15:00,568.87,568.88,568.54,568.61,3831.0,568.87,568.88,568.54,568.61,3831.0
2021-08-11 15:20:00,568.75,569.14,568.75,569.09,1600.0,568.75,569.14,568.75,569.09,1600.0
2021-08-11 15:25:00,569.08,569.08,568.44,568.93,6097.0,569.08,569.08,568.44,568.93,6097.0
2021-08-11 15:30:00,568.8,569.62,568.8,569.21,5069.0,568.8,569.62,568.8,569.21,5069.0
2021-08-11 15:35:00,569.04,569.04,568.0,568.7,15656.0,569.04,569.04,568.0,568.7,15656.0
2021-08-11 15:40:00,568.85,569.03,568.62,568.62,5786.0,568.85,569.03,568.62,568.62,5786.0
2021-08-11 15:45:00,568.83,569.53,568.54,569.31,15478.0,568.83,569.53,568.54,569.31,15478.0
2021-08-11 15:50:00,569.13,569.99,569.11,569.99,40005.0,569.13,569.99,569.11,569.99,40005.0
2021-08-11 15:55:00,570.0,570.54,569.69,570.51,26869.0,570.0,570.54,569.69,570.51,26869.0
2021-08-12 09:30:00,569.27,571.48,566.99,569.61,13892.0,569.27,571.48,566.99,569.61,13892.0
2021-08-12 09:35:00,570.04,570.27,567.43,569.25,4533.0,570.04,570.27,567.43,569.25,4533.0
2021-08-12 09:40:00,568.96,569.18,568.39,568.73,1800.0,568.96,569.18,568.39,568.73,1800.0
2021-08-12 09:45:00,568.36,571.27,567.92,570.89,19771.0,568.36,571.27,567.92,570.89,19771.0
2021-08-12 09:50:00,571.1,571.64,569.61,570.5,28608.0,571.1,571.64,569.61,570.5,28608.0
2021-08-12 09:55:00,570.16,573.51,570.16,572.23,14253.0,570.16,573.51,570.16,572.23,14253.0
2021-08-12 10:00:00,571.89,571.89,570.21,571.77,3601.0,571.89,571.89,570.21,571.77,3601.0
2021-08-12 10:05:00,571.49,572.52,571.21,572.51,8632.0,571.49,572.52,571.21,572.51,8632.0
2021-08-12 10:10:00,572.37,573.71,571.83,573.71,22567.0,572.37,573.71,571.83,573.71,22567.0
2021-08-12 10:15:00,573.43,575.3,572.11,575.3,8901.0,573.43,575.3,572.11,575.3,8901.0
2021-08-12 10:20:00,575.85,576.01,574.86,575.89,5422.0,575.85,576.01,574.86,575.89,5422.0
2021-08-12 10:25:00,576.09,576.92,575.33,576.17,2784.0,576.09,576.92,575.33,576.17,2784.0
2021-08-12 10:30:00,577.0,579.08,576.85,577.79,11978.0,577.0,579.08,576.85,577.79,11978.0
2021-08-12 10:35:00,578.16,578.44,577.42,577.82,3339.0,578.16,578.44,577.42,577.82,3339.0
2021-08-12 10:40:00,577.74,578.37,577.3,578.05,4607.0,577.74,578.37,577.3,578.05,4607.0
2021-08-12 10:45:00,578.06,578.75,577.74,577.98,4417.0,578.06,578.75,577.74,577.98,4417.0
2021-08-12 10:50:00,578.54,579.41,578.38,578.73,3403.0,578.54,579.41,578.38,578.73,3403.0
2021-08-12 10:55:00,578.88,581.0,578.59,581.0,9700.0,578.88,581.0,578.59,581.0,9700.0
2021-08-12 11:00:00,581.0,581.53,579.78,580.34,12875.0,581.0,581.53,579.78,580.34,12875.0
2021-08-12 11:05:00,580.08,581.99,580.08,581.35,7426.0,580.08,581.99,580.08,581.35,7426.0
2021-08-12 11:10:00,581.26,581.41,579.67,579.68,7466.0,581.26,581.41,579.67,579.68,7466.0
2021-08-12 11:15:00,579.9,580.38,578.4,578.43,15450.0,579.9,580.38,578.4,578.43,15450.0
2021-08-12 11:20:00,578.74,579.0,577.84,578.35,5422.0,578.74,579.0,577.84,578.35,5422.0
2021-08-12 11:25:00,578.35,578.35,577.07,577.45,7411.0,578.35,578.35,577.07,577.45,7411.0
2021-08-12 11:30:00,577.78,578.68,577.37,578.4,5240.0,577.78,578.68,577.37,578.4,5240.0
2021-08-12 11:35:00,578.43,578.71,577.8,578.17,3192.0,578.43,578.71,577.8,578.17,3192.0
2021-08-12 11:40:00,577.96,578.59,577.67,578.44,1611.0,577.96,578.59,577.67,578.44,1611.0
2021-08-12 11:45:00,578.37,578.68,578.05,578.2,1700.0,578.37,578.68,578.05,578.2,1700.0
2021-08-12 11:50:00,578.22,579.1,578.22,579.02,3559.0,578.22,579.1,578.22,579.02,3559.0
2021-08-12 11:55:00,578.75,578.76,577.98,577.98,2582.0,578.75,578.76,577.98,577.98,2582.0
2021-08-12 12:00:00,577.8,577.95,576.84,576.84,3176.0,577.8,577.95,576.84,576.84,3176.0
2021-08-12 12:05:00,576.56,577.18,576.34,576.35,7215.0,576.56,577.18,576.34,576.35,7215.0
2021-08-12 12:10:00,576.43,577.04,576.42,576.97,1825.0,576.43,577.04,576.42,576.97,1825.0
2021-08-12 12:15:00,577.04,577.04,576.1,576.14,2818.0,577.04,577.04,576.1,576.14,2818.0
2021-08-12 12:20:00,575.99,576.22,575.29,575.31,6252.0,575.99,576.22,575.29,575.31,6252.0
2021-08-12 12:25:00,575.31,575.5,574.75,575.39,8517.0,575.31,575.5,574.75,575.39,8517.0
2021-08-12 12:30:00,575.38,576.1,575.38,576.08,3336.0,575.38,576.1,575.38,576.08,3336.0
2021-08-12 12:35:00,576.24,576.36,575.96,576.02,6535.0,576.24,576.36,575.96,576.02,6535.0
2021-08-12 12:40:00,576.01,576.17,575.66,576.17,4238.0,576.01,576.17,575.66,576.17,4238.0
2021-08-12 12:45:00,576.44,577.29,576.44,577.29,1264.0,576.44,577.29,576.44,577.29,1264.0
2021-08-12 12:50:00,577.32,577.32,576.47,576.67,1926.0,577.32,577.32,576.47,576.67,1926.0
2021-08-12 12:55:00,576.76,577.5,576.76,577.5,2200.0,576.76,577.5,576.76,577.5,2200.0
2021-08-12 13:00:00,577.62,578.01,576.58,577.11,3300.0,577.62,578.01,576.58,577.11,3300.0
2021-08-12 13:05:00,577.55,577.84,577.27,577.84,1800.0,577.55,577.84,577.27,577.84,1800.0
2021-08-12 13:10:00,577.96,578.05,577.78,577.83,900.0,577.96,578.05,577.78,577.83,900.0
2021-08-12 13:15:00,577.47,577.86,577.32,577.86,2373.0,577.47,577.86,577.32,577.86,2373.0
2021-08-12 13:20:00,577.75,577.94,577.44,577.64,2149.0,577.75,577.94,577.44,577.64,2149.0
2021-08-12 13:25:00,577.82,578.52,577.75,578.51,3080.0,577.82,578.52,577.75,578.51,3080.0
2021-08-12 13:30:00,578.43,579.15,578.42,578.87,4774.0,578.43,579.15,578.42,578.87,4774.0
2021-08-12 13:35:00,578.86,578.9,578.16,578.16,1900.0,578.86,578.9,578.16,578.16,1900.0
2021-08-12 13:40:00,578.16,578.36,577.96,578.01,1225.0,578.16,578.36,577.96,578.01,1225.0
2021-08-12 13:45:00,578.17,578.67,578.1,578.67,2482.0,578.17,578.67,578.1,578.67,2482.0
2021-08-12 13:50:00,578.87,578.87,578.51,578.51,600.0,578.87,578.87,578.51,578.51,600.0
2021-08-12 13:55:00,578.35,578.35,577.98,578.1,1730.0,578.35,578.35,577.98,578.1,1730.0
2021-08-12 14:00:00,578.21,579.25,578.21,579.25,4939.0,578.21,579.25,578.21,579.25,4939.0
2021-08-12 14:05:00,579.2,579.75,578.96,579.65,3029.0,579.2,579.75,578.96,579.65,3029.0
2021-08-12 14:10:00,579.53,579.8,579.29,579.71,3057.0,579.53,579.8,579.29,579.71,3057.0
2021-08-12 14:15:00,579.66,579.91,579.58,579.6,2271.0,579.66,579.91,579.58,579.6,2271.0
2021-08-12 14:20:00,579.67,579.77,579.55,579.55,1000.0,579.67,579.77,579.55,579.55,1000.0
2021-08-12 14:25:00,579.68,579.68,579.13,579.5,1700.0,579.68,579.68,579.13,579.5,1700.0
2021-08-12 14:30:00,579.5,579.7,579.34,579.7,1800.0,579.5,579.7,579.34,579.7,1800.0
2021-08-12 14:35:00,579.73,579.88,579.19,579.32,2300.0,579.73,579.88,579.19,579.32,2300.0
2021-08-12 14:40:00,579.27,579.58,579.27,579.58,1900.0,579.27,579.58,579.27,579.58,1900.0
2021-08-12 14:45:00,579.66,580.16,579.66,580.0,3174.0,579.66,580.16,579.66,580.0,3174.0
2021-08-12 14:50:00,580.11,580.7,580.11,580.46,2840.0,580.11,580.7,580.11,580.46,2840.0
2021-08-12 14:55:00,580.56,580.69,580.35,580.42,1672.0,580.56,580.69,580.35,580.42,1672.0
2021-08-12 15:00:00,580.38,580.55,579.92,579.92,4137.0,580.38,580.55,579.92,579.92,4137.0
2021-08-12 15:05:00,579.89,580.25,579.89,580.17,2099.0,579.89,580.25,579.89,580.17,2099.0
2021-08-12 15:10:00,580.1,580.48,580.0,580.02,3225.0,580.1,580.48,580.0,580.02,3225.0
2021-08-12 15:15:00,580.06,580.24,579.78,579.83,6073.0,580.06,580.24,579.78,579.83,6073.0
2021-08-12 15:20:00,579.57,579.93,579.39,579.47,2903.0,579.57,579.93,579.39,579.47,2903.0
2021-08-12 15:25:00,579.47,579.51,579.07,579.18,3000.0,579.47,579.51,579.07,579.18,3000.0
2021-08-12 15:30:00,579.14,579.66,578.93,579.57,7751.0,579.14,579.66,578.93,579.57,7751.0
2021-08-12 15:35:00,579.51,580.19,579.49,579.87,11874.0,579.51,580.19,579.49,579.87,11874.0
2021-08-12 15:40:00,579.93,580.22,579.65,579.67,9035.0,579.93,580.22,579.65,579.67,9035.0
2021-08-12 15:45:00,579.63,580.26,579.42,580.25,7962.0,579.63,580.26,579.42,580.25,7962.0
2021-08-12 15:50:00,580.16,580.86,579.73,580.86,15662.0,580.16,580.86,579.73,580.86,15662.0
2021-08-12 15:55:00,580.72,581.62,580.56,581.58,36018.0,580.72,581.62,580.56,581.58,36018.0
2021-08-13 09:30:00,579.04,582.39,578.2,579.23,22038.0,579.04,582.39,578.2,579.23,22038.0
2021-08-13 09:35:00,578.77,579.19,577.66,578.73,3211.0,578.77,579.19,577.66,578.73,3211.0
2021-08-13 09:40:00,578.06,579.24,577.53,578.46,3201.0,578.06,579.24,577.53,578.46,3201.0
2021-08-13 09:45:00,578.91,582.76,578.91,582.33,7800.0,578.91,582.76,578.91,582.33,7800.0
2021-08-13 09:50:00,582.24,583.43,582.04,582.92,10726.0,582.24,583.43,582.04,582.92,10726.0
2021-08-13 09:55:00,583.0,583.7,581.08,582.93,7112.0,583.0,583.7,581.08,582.93,7112.0
2021-08-13 10:00:00,583.57,583.65,582.02,583.47,4496.0,583.57,583.65,582.02,583.47,4496.0
2021-08-13 10:05:00,582.87,583.54,582.81,583.07,2530.0,582.87,583.54,582.81,583.07,2530.0
2021-08-13 10:10:00,582.91,584.33,581.68,584.33,7148.0,582.91,584.33,581.68,584.33,7148.0
2021-08-13 10:15:00,584.23,585.13,583.57,585.04,11675.0,584.23,585.13,583.57,585.04,11675.0
2021-08-13 10:20:00,585.35,585.35,584.49,584.52,800.0,585.35,585.35,584.49,584.52,800.0
2021-08-13 10:25:00,584.57,584.84,582.85,583.27,2667.0,584.57,584.84,582.85,583.27,2667.0
2021-08-13 10:30:00,583.71,583.71,582.91,583.1,3330.0,583.71,583.71,582.91,583.1,3330.0
2021-08-13 10:35:00,582.89,583.28,582.16,583.17,1615.0,582.89,583.28,582.16,583.17,1615.0
2021-08-13 10:40:00,582.91,583.14,581.39,581.54,2701.0,582.91,583.14,581.39,581.54,2701.0
2021-08-13 10:45:00,581.5,582.4,581.5,582.06,700.0,581.5,582.4,581.5,582.06,700.0
2021-08-13 10:50:00,581.98,582.0,581.44,581.75,1232.0,581.98,582.0,581.44,581.75,1232.0
2021-08-13 10:55:00,581.12,582.27,581.11,582.15,1306.0,581.12,582.27,581.11,582.15,1306.0
2021-08-13 11:00:00,582.02,582.91,582.01,582.2,2582.0,582.02,582.91,582.01,582.2,2582.0
2021-08-13 11:05:00,582.63,582.74,581.85,582.08,2864.0,582.63,582.74,581.85,582.08,2864.0
2021-08-13 11:10:00,582.08,582.08,581.48,581.64,1300.0,582.08,582.08,581.48,581.64,1300.0
2021-08-13 11:15:00,581.33,581.47,580.51,580.65,2300.0,581.33,581.47,580.51,580.65,2300.0
2021-08-13 11:20:00,580.32,581.09,580.22,580.84,1948.0,580.32,581.09,580.22,580.84,1948.0
2021-08-13 11:25:00,580.96,581.17,580.75,581.09,2029.0,580.96,581.17,580.75,581.09,2029.0
2021-08-13 11:30:00,581.25,581.25,580.98,581.12,1317.0,581.25,581.25,580.98,581.12,1317.0
2021-08-13 11:35:00,580.74,581.33,580.62,581.08,1024.0,580.74,581.33,580.62,581.08,1024.0
2021-08-13 11:40:00,581.31,581.82,581.31,581.36,5540.0,581.31,581.82,581.31,581.36,5540.0
2021-08-13 11:45:00,581.21,581.23,580.86,581.04,3450.0,581.21,581.23,580.86,581.04,3450.0
2021-08-13 11:50:00,580.95,581.3,580.95,581.3,946.0,580.95,581.3,580.95,581.3,946.0
2021-08-13 11:55:00,581.3,581.71,581.21,581.7,1403.0,581.3,581.71,581.21,581.7,1403.0
2021-08-13 12:00:00,582.0,582.38,581.85,582.38,3497.0,582.0,582.38,581.85,582.38,3497.0
2021-08-13 12:05:00,582.39,582.62,582.26,582.32,1804.0,582.39,582.62,582.26,582.32,1804.0
2021-08-13 12:10:00,582.63,582.81,582.1,582.11,4889.0,582.63,582.81,582.1,582.11,4889.0
2021-08-13 12:15:00,582.29,582.29,582.06,582.25,1702.0,582.29,582.29,582.06,582.25,1702.0
2021-08-13 12:20:00,582.25,582.81,582.2,582.46,871.0,582.25,582.81,582.2,582.46,871.0
2021-08-13 12:25:00,581.84,581.88,581.6,581.87,600.0,581.84,581.88,581.6,581.87,600.0
2021-08-13 12:30:00,581.67,581.89,581.63,581.86,856.0,581.67,581.89,581.63,581.86,856.0
2021-08-13 12:35:00,581.67,581.69,580.96,581.31,2252.0,581.67,581.69,580.96,581.31,2252.0
2021-08-13 12:40:00,581.32,581.83,581.24,581.83,1398.0,581.32,581.83,581.24,581.83,1398.0
2021-08-13 12:45:00,581.83,582.21,581.82,582.21,1602.0,581.83,582.21,581.82,582.21,1602.0
2021-08-13 12:50:00,582.32,582.55,582.15,582.55,504.0,582.32,582.55,582.15,582.55,504.0
2021-08-13 12:55:00,582.34,583.33,582.33,583.33,2236.0,582.34,583.33,582.33,583.33,2236.0
2021-08-13 13:00:00,583.22,583.22,583.0,583.14,1400.0,583.22,583.22,583.0,583.14,1400.0
2021-08-13 13:05:00,583.32,583.92,583.31,583.87,1779.0,583.32,583.92,583.31,583.87,1779.0
2021-08-13 13:10:00,583.96,584.01,583.79,583.79,707.0,583.96,584.01,583.79,583.79,707.0
2021-08-13 13:15:00,583.67,583.67,583.22,583.41,1979.0,583.67,583.67,583.22,583.41,1979.0
2021-08-13 13:20:00,583.54,583.61,583.02,583.45,6316.0,583.54,583.61,583.02,583.45,6316.0
2021-08-13 13:25:00,583.29,583.54,583.04,583.2,1100.0,583.29,583.54,583.04,583.2,1100.0
2021-08-13 13:30:00,583.35,583.93,583.22,583.73,653.0,583.35,583.93,583.22,583.73,653.0
2021-08-13 13:35:00,583.68,583.82,583.44,583.65,1349.0,583.68,583.82,583.44,583.65,1349.0
2021-08-13 13:40:00,583.73,583.94,583.68,583.76,1335.0,583.73,583.94,583.68,583.76,1335.0
2021-08-13 13:45:00,583.64,584.4,582.9,584.11,5603.0,583.64,584.4,582.9,584.11,5603.0
2021-08-13 13:50:00,584.1,584.1,583.93,584.01,1026.0,584.1,584.1,583.93,584.01,1026.0
2021-08-13 13:55:00,584.1,585.0,584.1,584.79,5358.0,584.1,585.0,584.1,584.79,5358.0
2021-08-13 14:00:00,584.88,585.35,584.71,585.33,2266.0,584.88,585.35,584.71,585.33,2266.0
2021-08-13 14:05:00,585.17,585.66,584.78,585.3,1699.0,585.17,585.66,584.78,585.3,1699.0
2021-08-13 14:10:00,585.3,585.37,584.87,584.94,2011.0,585.3,585.37,584.87,584.94,2011.0
2021-08-13 14:15:00,585.03,585.45,584.83,585.33,2229.0,585.03,585.45,584.83,585.33,2229.0
2021-08-13 14:20:00,585.65,585.86,585.36,585.86,2015.0,585.65,585.86,585.36,585.86,2015.0
2021-08-13 14:25:00,585.52,586.12,585.49,586.0,3506.0,585.52,586.12,585.49,586.0,3506.0
2021-08-13 14:30:00,586.02,586.99,586.0,586.75,4086.0,586.02,586.99,586.0,586.75,4086.0
2021-08-13 14:35:00,586.62,586.97,586.34,586.34,1661.0,586.62,586.97,586.34,586.34,1661.0
2021-08-13 14:40:00,586.54,587.12,586.33,586.59,4305.0,586.54,587.12,586.33,586.59,4305.0
2021-08-13 14:45:00,586.53,587.07,586.53,587.07,2121.0,586.53,587.07,586.53,587.07,2121.0
2021-08-13 14:50:00,587.06,587.15,586.69,587.06,3973.0,587.06,587.15,586.69,587.06,3973.0
2021-08-13 14:55:00,587.16,587.25,586.57,586.79,3797.0,587.16,587.25,586.57,586.79,3797.0
2021-08-13 15:00:00,586.55,586.77,586.53,586.67,2357.0,586.55,586.77,586.53,586.67,2357.0
2021-08-13 15:05:00,586.69,586.74,586.46,586.74,2690.0,586.69,586.74,586.46,586.74,2690.0
2021-08-13 15:10:00,586.74,587.0,586.67,586.93,9254.0,586.74,587.0,586.67,586.93,9254.0
2021-08-13 15:15:00,587.1,587.38,586.98,586.99,2400.0,587.1,587.38,586.98,586.99,2400.0
2021-08-13 15:20:00,587.11,587.11,586.65,586.65,902.0,587.11,587.11,586.65,586.65,902.0
2021-08-13 15:25:00,586.56,586.76,586.34,586.64,2083.0,586.56,586.76,586.34,586.64,2083.0
2021-08-13 15:30:00,586.64,587.09,586.6,586.69,3588.0,586.64,587.09,586.6,586.69,3588.0
2021-08-13 15:35:00,586.88,586.88,586.26,586.54,3157.0,586.88,586.88,586.26,586.54,3157.0
2021-08-13 15:40:00,586.63,587.02,586.57,586.65,5779.0,586.63,587.02,586.57,586.65,5779.0
2021-08-13 15:45:00,586.69,586.82,586.6,586.65,5107.0,586.69,586.82,586.6,586.65,5107.0
2021-08-13 15:50:00,586.79,586.79,586.37,586.44,8094.0,586.79,586.79,586.37,586.44,8094.0
2021-08-13 15:55:00,586.54,587.98,586.53,587.87,35466.0,586.54,587.98,586.53,587.87,35466.0
2021-08-16 09:30:00,586.0,586.08,584.1,586.08,11771.0,586.0,586.08,584.1,586.08,11771.0
2021-08-16 09:35:00,585.84,586.33,584.7,586.05,3006.0,585.84,586.33,584.7,586.05,3006.0
2021-08-16 09:40:00,586.08,589.77,585.67,589.77,8346.0,586.08,589.77,585.67,589.77,8346.0
2021-08-16 09:45:00,589.12,591.68,587.62,588.63,16003.0,589.12,591.68,587.62,588.63,16003.0
2021-08-16 09:50:00,588.6,588.88,585.99,586.67,4289.0,588.6,588.88,585.99,586.67,4289.0
2021-08-16 09:55:00,586.66,588.55,586.18,586.64,1857.0,586.66,588.55,586.18,586.64,1857.0
2021-08-16 10:00:00,586.82,587.26,583.71,583.71,2120.0,586.82,587.26,583.71,583.71,2120.0
2021-08-16 10:05:00,583.8,583.98,580.93,580.95,5030.0,583.8,583.98,580.93,580.95,5030.0
2021-08-16 10:10:00,581.77,582.07,578.53,578.88,11685.0,581.77,582.07,578.53,578.88,11685.0
2021-08-16 10:15:00,579.21,579.21,576.32,576.69,16328.0,579.21,579.21,576.32,576.69,16328.0
2021-08-16 10:20:00,577.47,581.82,577.47,581.82,2900.0,577.47,581.82,577.47,581.82,2900.0
2021-08-16 10:25:00,580.84,582.67,580.84,582.67,2804.0,580.84,582.67,580.84,582.67,2804.0
2021-08-16 10:30:00,582.01,583.73,580.95,583.67,2260.0,582.01,583.73,580.95,583.67,2260.0
2021-08-16 10:35:00,583.52,583.52,581.91,581.91,928.0,583.52,583.52,581.91,581.91,928.0
2021-08-16 10:40:00,582.02,582.02,580.07,580.07,3820.0,582.02,582.02,580.07,580.07,3820.0
2021-08-16 10:45:00,579.87,581.79,579.87,581.54,3870.0,579.87,581.79,579.87,581.54,3870.0
2021-08-16 10:50:00,581.52,581.59,579.2,579.3,4121.0,581.52,581.59,579.2,579.3,4121.0
2021-08-16 10:55:00,579.16,580.11,578.28,579.13,5956.0,579.16,580.11,578.28,579.13,5956.0
2021-08-16 11:00:00,579.21,580.27,579.21,579.24,6529.0,579.21,580.27,579.21,579.24,6529.0
2021-08-16 11:05:00,578.99,580.12,577.54,577.97,41326.0,578.99,580.12,577.54,577.97,41326.0
2021-08-16 11:10:00,578.09,578.25,577.18,577.63,32139.0,578.09,578.25,577.18,577.63,32139.0
2021-08-16 11:15:00,577.63,578.84,577.48,578.09,49774.0,577.63,578.84,577.48,578.09,49774.0
2021-08-16 11:20:00,578.0,579.68,577.84,578.67,8558.0,578.0,579.68,577.84,578.67,8558.0
2021-08-16 11:25:00,578.64,579.14,578.41,578.57,5767.0,578.64,579.14,578.41,578.57,5767.0
2021-08-16 11:30:00,578.87,578.9,578.15,578.9,7138.0,578.87,578.9,578.15,578.9,7138.0
2021-08-16 11:35:00,579.5,579.99,579.43,579.44,3816.0,579.5,579.99,579.43,579.44,3816.0
2021-08-16 11:40:00,579.52,580.23,579.28,579.31,12391.0,579.52,580.23,579.28,579.31,12391.0
2021-08-16 11:45:00,579.64,580.88,579.28,580.88,4246.0,579.64,580.88,579.28,580.88,4246.0
2021-08-16 11:50:00,581.27,581.38,580.77,581.07,2625.0,581.27,581.38,580.77,581.07,2625.0
2021-08-16 11:55:00,580.59,580.59,580.07,580.29,2169.0,580.59,580.59,580.07,580.29,2169.0
2021-08-16 12:00:00,580.23,580.26,579.38,580.01,1590.0,580.23,580.26,579.38,580.01,1590.0
2021-08-16 12:05:00,579.78,581.38,579.78,581.17,1395.0,579.78,581.38,579.78,581.17,1395.0
2021-08-16 12:10:00,582.06,582.06,581.58,581.74,1200.0,582.06,582.06,581.58,581.74,1200.0
2021-08-16 12:15:00,581.7,582.09,581.49,581.99,1137.0,581.7,582.09,581.49,581.99,1137.0
2021-08-16 12:20:00,581.9,581.9,580.86,580.86,1307.0,581.9,581.9,580.86,580.86,1307.0
2021-08-16 12:25:00,580.9,580.9,580.5,580.65,1459.0,580.9,580.9,580.5,580.65,1459.0
2021-08-16 12:30:00,580.29,580.89,580.06,580.36,2500.0,580.29,580.89,580.06,580.36,2500.0
2021-08-16 12:35:00,580.38,580.57,579.82,579.82,1762.0,580.38,580.57,579.82,579.82,1762.0
2021-08-16 12:40:00,579.57,579.74,579.07,579.74,1932.0,579.57,579.74,579.07,579.74,1932.0
2021-08-16 12:45:00,580.02,580.46,579.9,580.46,3894.0,580.02,580.46,579.9,580.46,3894.0
2021-08-16 12:50:00,580.31,580.86,580.31,580.68,1500.0,580.31,580.86,580.31,580.68,1500.0
2021-08-16 12:55:00,580.87,580.87,580.49,580.62,1100.0,580.87,580.87,580.49,580.62,1100.0
2021-08-16 13:00:00,580.83,581.37,580.83,580.91,1868.0,580.83,581.37,580.83,580.91,1868.0
2021-08-16 13:05:00,580.82,580.87,580.23,580.65,3066.0,580.82,580.87,580.23,580.65,3066.0
2021-08-16 13:10:00,580.3,580.68,580.13,580.13,2032.0,580.3,580.68,580.13,580.13,2032.0
2021-08-16 13:15:00,580.3,580.3,580.15,580.15,220.0,580.3,580.3,580.15,580.15,220.0
2021-08-16 13:20:00,580.4,581.14,580.23,580.9,1876.0,580.4,581.14,580.23,580.9,1876.0
2021-08-16 13:25:00,581.07,581.36,580.88,580.93,1219.0,581.07,581.36,580.88,580.93,1219.0
2021-08-16 13:30:00,581.19,581.34,581.19,581.29,700.0,581.19,581.34,581.19,581.29,700.0
2021-08-16 13:35:00,581.72,581.91,581.52,581.91,826.0,581.72,581.91,581.52,581.91,826.0
2021-08-16 13:40:00,581.84,582.34,581.78,581.89,2513.0,581.84,582.34,581.78,581.89,2513.0
2021-08-16 13:45:00,582.15,582.45,581.82,582.42,1186.0,582.15,582.45,581.82,582.42,1186.0
2021-08-16 13:50:00,581.92,581.92,581.6,581.6,1106.0,581.92,581.92,581.6,581.6,1106.0
2021-08-16 13:55:00,581.58,581.82,581.47,581.48,2000.0,581.58,581.82,581.47,581.48,2000.0
2021-08-16 14:00:00,581.25,581.34,580.84,581.05,1127.0,581.25,581.34,580.84,581.05,1127.0
2021-08-16 14:05:00,581.07,581.07,581.07,581.07,111.0,581.07,581.07,581.07,581.07,111.0
2021-08-16 14:10:00,581.52,582.28,581.52,581.58,2859.0,581.52,582.28,581.52,581.58,2859.0
2021-08-16 14:15:00,582.08,582.09,581.35,581.48,1247.0,582.08,582.09,581.35,581.48,1247.0
2021-08-16 14:20:00,581.54,581.75,581.41,581.44,2303.0,581.54,581.75,581.41,581.44,2303.0
2021-08-16 14:25:00,581.22,581.22,580.53,580.53,1112.0,581.22,581.22,580.53,580.53,1112.0
2021-08-16 14:30:00,580.88,581.36,580.88,581.01,1320.0,580.88,581.36,580.88,581.01,1320.0
2021-08-16 14:35:00,581.22,581.22,581.01,581.01,1356.0,581.22,581.22,581.01,581.01,1356.0
2021-08-16 14:40:00,581.24,581.26,580.98,581.26,1162.0,581.24,581.26,580.98,581.26,1162.0
2021-08-16 14:45:00,581.39,581.81,581.24,581.75,1335.0,581.39,581.81,581.24,581.75,1335.0
2021-08-16 14:50:00,581.87,581.87,581.15,581.16,1841.0,581.87,581.87,581.15,581.16,1841.0
2021-08-16 14:55:00,581.39,581.58,580.91,580.91,1627.0,581.39,581.58,580.91,580.91,1627.0
2021-08-16 15:00:00,581.11,581.38,581.0,581.38,1054.0,581.11,581.38,581.0,581.38,1054.0
2021-08-16 15:05:00,581.24,581.31,581.09,581.2,3105.0,581.24,581.31,581.09,581.2,3105.0
2021-08-16 15:10:00,581.47,581.73,581.33,581.65,4292.0,581.47,581.73,581.33,581.65,4292.0
2021-08-16 15:15:00,581.64,581.85,581.29,581.35,3806.0,581.64,581.85,581.29,581.35,3806.0
2021-08-16 15:20:00,581.37,581.7,581.0,581.24,8878.0,581.37,581.7,581.0,581.24,8878.0
2021-08-16 15:25:00,581.29,581.74,581.09,581.54,2598.0,581.29,581.74,581.09,581.54,2598.0
2021-08-16 15:30:00,581.6,581.6,580.78,580.89,4903.0,581.6,581.6,580.78,580.89,4903.0
2021-08-16 15:35:00,580.87,580.87,580.17,580.17,4352.0,580.87,580.87,580.17,580.17,4352.0
2021-08-16 15:40:00,580.3,580.63,580.06,580.08,5393.0,580.3,580.63,580.06,580.08,5393.0
2021-08-16 15:45:00,580.17,580.52,580.1,580.34,6254.0,580.17,580.52,580.1,580.34,6254.0
2021-08-16 15:50:00,580.49,580.49,579.93,580.11,10362.0,580.49,580.49,579.93,580.11,10362.0
2021-08-16 15:55:00,580.05,580.66,580.05,580.21,43506.0,580.05,580.66,580.05,580.21,43506.0
2021-08-17 09:30:00,579.45,579.94,574.38,579.87,16319.0,579.45,579.94,574.38,579.87,16319.0
2021-08-17 09:35:00,579.92,580.0,578.75,579.27,4405.0,579.92,580.0,578.75,579.27,4405.0
2021-08-17 09:40:00,579.12,580.0,577.84,578.24,7607.0,579.12,580.0,577.84,578.24,7607.0
2021-08-17 09:45:00,577.77,579.81,577.74,579.8,1673.0,577.77,579.81,577.74,579.8,1673.0
2021-08-17 09:50:00,579.59,580.06,578.08,578.32,9718.0,579.59,580.06,578.08,578.32,9718.0
2021-08-17 09:55:00,578.35,580.51,578.1,579.6,2449.0,578.35,580.51,578.1,579.6,2449.0
2021-08-17 10:00:00,578.94,580.47,578.35,579.94,3820.0,578.94,580.47,578.35,579.94,3820.0
2021-08-17 10:05:00,578.94,580.23,578.5,579.17,2183.0,578.94,580.23,578.5,579.17,2183.0
2021-08-17 10:10:00,578.63,579.63,576.91,579.63,2751.0,578.63,579.63,576.91,579.63,2751.0
2021-08-17 10:15:00,578.52,578.94,577.38,577.45,2088.0,578.52,578.94,577.38,577.45,2088.0
2021-08-17 10:20:00,578.29,579.29,577.6,578.94,1508.0,578.29,579.29,577.6,578.94,1508.0
2021-08-17 10:25:00,579.01,580.71,578.82,579.77,3965.0,579.01,580.71,578.82,579.77,3965.0
2021-08-17 10:30:00,579.61,580.2,579.12,579.12,12878.0,579.61,580.2,579.12,579.12,12878.0
2021-08-17 10:35:00,579.96,581.09,579.11,580.96,11154.0,579.96,581.09,579.11,580.96,11154.0
2021-08-17 10:40:00,581.19,583.0,580.8,582.35,6588.0,581.19,583.0,580.8,582.35,6588.0
2021-08-17 10:45:00,582.59,584.09,582.48,582.87,5610.0,582.59,584.09,582.48,582.87,5610.0
2021-08-17 10:50:00,582.63,582.77,581.52,581.82,2441.0,582.63,582.77,581.52,581.82,2441.0
2021-08-17 10:55:00,581.73,581.94,580.72,580.89,2821.0,581.73,581.94,580.72,580.89,2821.0
2021-08-17 11:00:00,580.61,581.42,579.63,579.82,4349.0,580.61,581.42,579.63,579.82,4349.0
2021-08-17 11:05:00,579.53,579.53,578.91,579.06,3582.0,579.53,579.53,578.91,579.06,3582.0
2021-08-17 11:10:00,579.17,580.33,579.1,580.33,2847.0,579.17,580.33,579.1,580.33,2847.0
2021-08-17 11:15:00,580.42,580.47,579.72,580.47,1000.0,580.42,580.47,579.72,580.47,1000.0
2021-08-17 11:20:00,581.1,582.47,580.57,582.19,5901.0,581.1,582.47,580.57,582.19,5901.0
2021-08-17 11:25:00,582.29,582.49,581.42,581.59,6345.0,582.29,582.49,581.42,581.59,6345.0
2021-08-17 11:30:00,581.38,582.07,580.94,581.89,2244.0,581.38,582.07,580.94,581.89,2244.0
2021-08-17 11:35:00,581.94,582.21,581.17,581.47,1150.0,581.94,582.21,581.17,581.47,1150.0
2021-08-17 11:40:00,580.91,581.2,580.52,581.2,1545.0,580.91,581.2,580.52,581.2,1545.0
2021-08-17 11:45:00,581.25,583.39,580.79,582.82,4097.0,581.25,583.39,580.79,582.82,4097.0
2021-08-17 11:50:00,582.41,582.41,580.57,580.57,1403.0,582.41,582.41,580.57,580.57,1403.0
2021-08-17 11:55:00,579.89,580.24,578.75,578.75,2540.0,579.89,580.24,578.75,578.75,2540.0
2021-08-17 12:00:00,578.82,579.02,578.37,578.7,3562.0,578.82,579.02,578.37,578.7,3562.0
2021-08-17 12:05:00,579.07,580.77,579.07,580.77,3776.0,579.07,580.77,579.07,580.77,3776.0
2021-08-17 12:10:00,580.5,580.52,580.5,580.52,200.0,580.5,580.52,580.5,580.52,200.0
2021-08-17 12:15:00,580.89,581.3,580.04,580.75,3467.0,580.89,581.3,580.04,580.75,3467.0
2021-08-17 12:20:00,581.39,581.62,580.69,581.42,1952.0,581.39,581.62,580.69,581.42,1952.0
2021-08-17 12:25:00,581.68,582.84,581.11,582.84,2232.0,581.68,582.84,581.11,582.84,2232.0
2021-08-17 12:30:00,582.58,583.2,582.01,582.12,2801.0,582.58,583.2,582.01,582.12,2801.0
2021-08-17 12:35:00,581.96,582.27,581.74,581.84,827.0,581.96,582.27,581.74,581.84,827.0
2021-08-17 12:40:00,581.75,581.75,580.94,581.28,1467.0,581.75,581.75,580.94,581.28,1467.0
2021-08-17 12:45:00,581.98,582.22,581.22,581.56,2028.0,581.98,582.22,581.22,581.56,2028.0
2021-08-17 12:50:00,581.16,581.93,581.11,581.82,1001.0,581.16,581.93,581.11,581.82,1001.0
2021-08-17 12:55:00,581.26,581.48,580.85,581.48,3977.0,581.26,581.48,580.85,581.48,3977.0
2021-08-17 13:00:00,581.48,582.1,581.37,581.45,9454.0,581.48,582.1,581.37,581.45,9454.0
2021-08-17 13:05:00,581.46,582.24,580.94,582.24,3566.0,581.46,582.24,580.94,582.24,3566.0
2021-08-17 13:10:00,582.26,582.38,581.72,582.19,10333.0,582.26,582.38,581.72,582.19,10333.0
2021-08-17 13:15:00,582.41,582.41,581.49,581.49,1955.0,582.41,582.41,581.49,581.49,1955.0
2021-08-17 13:20:00,581.93,582.24,581.69,581.69,1080.0,581.93,582.24,581.69,581.69,1080.0
2021-08-17 13:25:00,581.95,582.97,581.89,582.97,1000.0,581.95,582.97,581.89,582.97,1000.0
2021-08-17 13:30:00,582.85,583.22,582.56,582.65,1600.0,582.85,583.22,582.56,582.65,1600.0
2021-08-17 13:35:00,582.58,582.79,581.98,582.09,2337.0,582.58,582.79,581.98,582.09,2337.0
2021-08-17 13:40:00,582.15,582.15,581.4,581.59,3646.0,582.15,582.15,581.4,581.59,3646.0
2021-08-17 13:45:00,581.59,581.59,580.72,580.74,2538.0,581.59,581.59,580.72,580.74,2538.0
2021-08-17 13:50:00,580.75,581.25,580.62,581.16,2096.0,580.75,581.25,580.62,581.16,2096.0
2021-08-17 13:55:00,580.87,581.59,580.5,581.59,3139.0,580.87,581.59,580.5,581.59,3139.0
2021-08-17 14:00:00,581.54,582.64,581.37,582.45,3310.0,581.54,582.64,581.37,582.45,3310.0
2021-08-17 14:05:00,582.66,582.66,582.03,582.24,1952.0,582.66,582.66,582.03,582.24,1952.0
2021-08-17 14:10:00,582.03,583.21,581.84,583.19,2020.0,582.03,583.21,581.84,583.19,2020.0
2021-08-17 14:15:00,583.38,583.44,582.64,582.99,3000.0,583.38,583.44,582.64,582.99,3000.0
2021-08-17 14:20:00,582.56,583.46,582.26,583.46,1500.0,582.56,583.46,582.26,583.46,1500.0
2021-08-17 14:25:00,582.98,583.38,582.67,582.67,2200.0,582.98,583.38,582.67,582.67,2200.0
2021-08-17 14:30:00,582.72,583.06,582.69,582.86,2815.0,582.72,583.06,582.69,582.86,2815.0
2021-08-17 14:35:00,582.77,582.91,581.69,581.72,3254.0,582.77,582.91,581.69,581.72,3254.0
2021-08-17 14:40:00,581.58,582.59,581.58,582.36,1205.0,581.58,582.59,581.58,582.36,1205.0
2021-08-17 14:45:00,582.46,582.9,582.09,582.51,1401.0,582.46,582.9,582.09,582.51,1401.0
2021-08-17 14:50:00,582.38,582.61,581.96,581.96,3947.0,582.38,582.61,581.96,581.96,3947.0
2021-08-17 14:55:00,582.26,583.66,582.26,583.66,1100.0,582.26,583.66,582.26,583.66,1100.0
2021-08-17 15:00:00,583.6,584.1,583.59,583.97,1918.0,583.6,584.1,583.59,583.97,1918.0
2021-08-17 15:05:00,583.75,583.85,583.66,583.85,1721.0,583.75,583.85,583.66,583.85,1721.0
2021-08-17 15:10:00,583.62,583.9,582.95,583.01,3177.0,583.62,583.9,582.95,583.01,3177.0
2021-08-17 15:15:00,582.92,583.18,582.58,582.93,2900.0,582.92,583.18,582.58,582.93,2900.0
2021-08-17 15:20:00,582.92,583.09,582.41,582.43,4413.0,582.92,583.09,582.41,582.43,4413.0
2021-08-17 15:25:00,582.72,582.84,582.41,582.51,2000.0,582.72,582.84,582.41,582.51,2000.0
2021-08-17 15:30:00,582.49,582.81,581.77,581.82,5012.0,582.49,582.81,581.77,581.82,5012.0
2021-08-17 15:35:00,581.67,582.05,581.38,581.38,4381.0,581.67,582.05,581.38,581.38,4381.0
2021-08-17 15:40:00,581.45,581.77,581.15,581.61,7030.0,581.45,581.77,581.15,581.61,7030.0
2021-08-17 15:45:00,581.61,581.98,581.15,581.75,4397.0,581.61,581.98,581.15,581.75,4397.0
2021-08-17 15:50:00,581.93,582.79,581.61,581.75,16564.0,581.93,582.79,581.61,581.75,16564.0
2021-08-17 15:55:00,581.75,582.52,581.65,582.21,34828.0,581.75,582.52,581.65,582.21,34828.0
2021-08-18 09:30:00,580.47,583.06,578.48,581.43,19033.0,580.47,583.06,578.48,581.43,19033.0
2021-08-18 09:35:00,581.68,585.22,580.64,585.22,6534.0,581.68,585.22,580.64,585.22,6534.0
2021-08-18 09:40:00,585.71,586.49,582.62,582.62,6403.0,585.71,586.49,582.62,582.62,6403.0
2021-08-18 09:45:00,583.53,585.06,583.53,585.06,12294.0,583.53,585.06,583.53,585.06,12294.0
2021-08-18 09:50:00,584.42,585.72,584.1,584.68,5896.0,584.42,585.72,584.1,584.68,5896.0
2021-08-18 09:55:00,584.85,585.19,583.37,584.0,8294.0,584.85,585.19,583.37,584.0,8294.0
2021-08-18 10:00:00,584.19,584.19,581.91,581.91,10912.0,584.19,584.19,581.91,581.91,10912.0
2021-08-18 10:05:00,582.7,584.36,582.69,583.88,4243.0,582.7,584.36,582.69,583.88,4243.0
2021-08-18 10:10:00,584.13,584.27,583.17,584.23,3242.0,584.13,584.27,583.17,584.23,3242.0
2021-08-18 10:15:00,584.58,584.82,583.75,584.05,5284.0,584.58,584.82,583.75,584.05,5284.0
2021-08-18 10:20:00,583.95,583.95,583.09,583.35,1000.0,583.95,583.95,583.09,583.35,1000.0
2021-08-18 10:25:00,583.82,583.96,583.21,583.74,3045.0,583.82,583.96,583.21,583.74,3045.0
2021-08-18 10:30:00,583.94,584.45,583.94,584.24,2432.0,583.94,584.45,583.94,584.24,2432.0
2021-08-18 10:35:00,584.36,584.36,582.9,582.91,8748.0,584.36,584.36,582.9,582.91,8748.0
2021-08-18 10:40:00,582.99,584.24,582.49,584.09,4187.0,582.99,584.24,582.49,584.09,4187.0
2021-08-18 10:45:00,583.58,584.41,583.22,584.19,2653.0,583.58,584.41,583.22,584.19,2653.0
2021-08-18 10:50:00,584.23,585.0,584.1,584.79,2942.0,584.23,585.0,584.1,584.79,2942.0
2021-08-18 10:55:00,584.88,584.88,584.08,584.7,3008.0,584.88,584.88,584.08,584.7,3008.0
2021-08-18 11:00:00,584.93,585.33,584.27,584.49,4520.0,584.93,585.33,584.27,584.49,4520.0
2021-08-18 11:05:00,584.4,584.9,584.4,584.77,2099.0,584.4,584.9,584.4,584.77,2099.0
2021-08-18 11:10:00,584.55,584.63,583.54,583.75,8883.0,584.55,584.63,583.54,583.75,8883.0
2021-08-18 11:15:00,583.86,584.28,583.64,584.08,3246.0,583.86,584.28,583.64,584.08,3246.0
2021-08-18 11:20:00,584.23,584.77,584.0,584.21,2849.0,584.23,584.77,584.0,584.21,2849.0
2021-08-18 11:25:00,584.37,584.73,583.93,584.05,4771.0,584.37,584.73,583.93,584.05,4771.0
2021-08-18 11:30:00,584.45,584.47,583.85,584.41,2847.0,584.45,584.47,583.85,584.41,2847.0
2021-08-18 11:35:00,584.2,584.4,583.62,584.28,1752.0,584.2,584.4,583.62,584.28,1752.0
2021-08-18 11:40:00,584.67,585.0,584.67,585.0,1859.0,584.67,585.0,584.67,585.0,1859.0
2021-08-18 11:45:00,585.41,585.41,584.54,584.54,1058.0,585.41,585.41,584.54,584.54,1058.0
2021-08-18 11:50:00,584.57,584.9,584.56,584.58,1024.0,584.57,584.9,584.56,584.58,1024.0
2021-08-18 11:55:00,584.74,585.32,584.65,585.32,2524.0,584.74,585.32,584.65,585.32,2524.0
2021-08-18 12:00:00,584.68,585.59,584.68,585.57,1073.0,584.68,585.59,584.68,585.57,1073.0
2021-08-18 12:05:00,585.64,585.78,585.42,585.67,2233.0,585.64,585.78,585.42,585.67,2233.0
2021-08-18 12:10:00,585.69,585.8,585.44,585.44,1855.0,585.69,585.8,585.44,585.44,1855.0
2021-08-18 12:15:00,585.4,585.61,585.4,585.61,897.0,585.4,585.61,585.4,585.61,897.0
2021-08-18 12:20:00,585.76,586.41,585.51,585.51,2483.0,585.76,586.41,585.51,585.51,2483.0
2021-08-18 12:25:00,585.26,585.29,584.87,584.92,1807.0,585.26,585.29,584.87,584.92,1807.0
2021-08-18 12:30:00,585.33,585.98,585.33,585.63,3100.0,585.33,585.98,585.33,585.63,3100.0
2021-08-18 12:35:00,585.69,586.22,585.59,586.22,3119.0,585.69,586.22,585.59,586.22,3119.0
2021-08-18 12:40:00,586.18,586.25,586.17,586.18,752.0,586.18,586.25,586.17,586.18,752.0
2021-08-18 12:45:00,586.25,586.25,585.7,585.71,1901.0,586.25,586.25,585.7,585.71,1901.0
2021-08-18 12:50:00,585.99,586.14,585.92,585.92,900.0,585.99,586.14,585.92,585.92,900.0
2021-08-18 12:55:00,585.98,586.18,585.78,585.88,2188.0,585.98,586.18,585.78,585.88,2188.0
2021-08-18 13:00:00,585.86,586.7,585.86,586.7,3440.0,585.86,586.7,585.86,586.7,3440.0
2021-08-18 13:05:00,586.68,586.69,586.32,586.51,6511.0,586.68,586.69,586.32,586.51,6511.0
2021-08-18 13:10:00,586.8,586.95,586.71,586.71,2153.0,586.8,586.95,586.71,586.71,2153.0
2021-08-18 13:15:00,586.91,587.55,586.87,586.98,3134.0,586.91,587.55,586.87,586.98,3134.0
2021-08-18 13:20:00,586.79,587.02,586.48,586.61,3214.0,586.79,587.02,586.48,586.61,3214.0
2021-08-18 13:25:00,586.3,587.06,586.3,586.8,874.0,586.3,587.06,586.3,586.8,874.0
2021-08-18 13:30:00,586.44,586.82,586.44,586.65,1221.0,586.44,586.82,586.44,586.65,1221.0
2021-08-18 13:35:00,586.5,586.91,586.44,586.5,3428.0,586.5,586.91,586.44,586.5,3428.0
2021-08-18 13:40:00,586.3,586.69,586.3,586.49,4207.0,586.3,586.69,586.3,586.49,4207.0
2021-08-18 13:45:00,586.46,586.96,586.41,586.53,3332.0,586.46,586.96,586.41,586.53,3332.0
2021-08-18 13:50:00,586.49,587.02,586.48,586.7,1205.0,586.49,587.02,586.48,586.7,1205.0
2021-08-18 13:55:00,586.86,587.3,586.64,586.64,1525.0,586.86,587.3,586.64,586.64,1525.0
2021-08-18 14:00:00,586.36,588.0,586.36,588.0,2301.0,586.36,588.0,586.36,588.0,2301.0
2021-08-18 14:05:00,587.82,587.96,586.72,587.08,1400.0,587.82,587.96,586.72,587.08,1400.0
2021-08-18 14:10:00,586.98,587.07,585.67,586.88,7370.0,586.98,587.07,585.67,586.88,7370.0
2021-08-18 14:15:00,586.5,586.76,585.99,586.76,5317.0,586.5,586.76,585.99,586.76,5317.0
2021-08-18 14:20:00,586.7,587.6,586.46,587.6,3576.0,586.7,587.6,586.46,587.6,3576.0
2021-08-18 14:25:00,587.58,588.6,587.58,588.15,1559.0,587.58,588.6,587.58,588.15,1559.0
2021-08-18 14:30:00,588.23,588.59,587.62,587.94,2229.0,588.23,588.59,587.62,587.94,2229.0
2021-08-18 14:35:00,588.06,588.06,587.18,587.66,2967.0,588.06,588.06,587.18,587.66,2967.0
2021-08-18 14:40:00,587.5,587.74,587.12,587.48,2300.0,587.5,587.74,587.12,587.48,2300.0
2021-08-18 14:45:00,587.24,587.27,586.66,587.19,4241.0,587.24,587.27,586.66,587.19,4241.0
2021-08-18 14:50:00,587.05,587.64,586.88,587.06,1900.0,587.05,587.64,586.88,587.06,1900.0
2021-08-18 14:55:00,587.06,587.61,587.04,587.27,2096.0,587.06,587.61,587.04,587.27,2096.0
2021-08-18 15:00:00,587.0,587.0,586.2,586.75,3547.0,587.0,587.0,586.2,586.75,3547.0
2021-08-18 15:05:00,586.8,587.01,586.62,586.62,800.0,586.8,587.01,586.62,586.62,800.0
2021-08-18 15:10:00,586.37,587.3,586.27,587.3,2342.0,586.37,587.3,586.27,587.3,2342.0
2021-08-18 15:15:00,587.34,587.37,586.95,587.08,1695.0,587.34,587.37,586.95,587.08,1695.0
2021-08-18 15:20:00,587.05,587.24,586.64,586.64,2713.0,587.05,587.24,586.64,586.64,2713.0
2021-08-18 15:25:00,586.73,586.95,585.8,586.07,4993.0,586.73,586.95,585.8,586.07,4993.0
2021-08-18 15:30:00,585.82,586.06,585.19,585.19,7262.0,585.82,586.06,585.19,585.19,7262.0
2021-08-18 15:35:00,584.87,585.7,584.87,585.7,1814.0,584.87,585.7,584.87,585.7,1814.0
2021-08-18 15:40:00,585.5,585.91,585.19,585.62,5826.0,585.5,585.91,585.19,585.62,5826.0
2021-08-18 15:45:00,585.84,585.84,583.72,583.91,14965.0,585.84,585.84,583.72,583.91,14965.0
2021-08-18 15:50:00,583.69,583.87,582.81,583.37,24996.0,583.69,583.87,582.81,583.37,24996.0
2021-08-18 15:55:00,583.14,583.46,581.77,581.95,39929.0,583.14,583.46,581.77,581.95,39929.0
2021-08-19 09:30:00,579.5,583.1,577.91,581.4,30973.0,579.5,583.1,577.91,581.4,30973.0
2021-08-19 09:35:00,582.27,583.0,578.57,579.8,9321.0,582.27,583.0,578.57,579.8,9321.0
2021-08-19 09:40:00,579.93,581.0,577.75,579.27,6561.0,579.93,581.0,577.75,579.27,6561.0
2021-08-19 09:45:00,579.08,582.16,578.26,580.13,6110.0,579.08,582.16,578.26,580.13,6110.0
2021-08-19 09:50:00,580.87,582.38,580.76,582.0,3644.0,580.87,582.38,580.76,582.0,3644.0
2021-08-19 09:55:00,581.5,581.5,580.29,581.31,4787.0,581.5,581.5,580.29,581.31,4787.0
2021-08-19 10:00:00,582.35,584.49,582.35,584.15,3700.0,582.35,584.49,582.35,584.15,3700.0
2021-08-19 10:05:00,583.94,585.1,583.83,584.91,3650.0,583.94,585.1,583.83,584.91,3650.0
2021-08-19 10:10:00,584.53,584.98,584.04,584.17,1500.0,584.53,584.98,584.04,584.17,1500.0
2021-08-19 10:15:00,584.68,585.45,583.94,585.25,1301.0,584.68,585.45,583.94,585.25,1301.0
2021-08-19 10:20:00,585.29,585.37,584.44,584.9,1647.0,585.29,585.37,584.44,584.9,1647.0
2021-08-19 10:25:00,584.86,585.06,583.96,584.85,3738.0,584.86,585.06,583.96,584.85,3738.0
2021-08-19 10:30:00,584.55,584.55,583.18,584.06,6713.0,584.55,584.55,583.18,584.06,6713.0
2021-08-19 10:35:00,584.27,584.27,583.42,583.73,3815.0,584.27,584.27,583.42,583.73,3815.0
2021-08-19 10:40:00,583.42,584.25,582.98,582.98,3926.0,583.42,584.25,582.98,582.98,3926.0
2021-08-19 10:45:00,582.8,582.8,581.24,582.02,1604.0,582.8,582.8,581.24,582.02,1604.0
2021-08-19 10:50:00,582.02,582.7,581.71,582.65,4603.0,582.02,582.7,581.71,582.65,4603.0
2021-08-19 10:55:00,582.87,584.45,582.61,583.78,5307.0,582.87,584.45,582.61,583.78,5307.0
2021-08-19 11:00:00,584.22,585.29,583.97,585.08,8047.0,584.22,585.29,583.97,585.08,8047.0
2021-08-19 11:05:00,585.2,585.33,583.56,583.56,5171.0,585.2,585.33,583.56,583.56,5171.0
2021-08-19 11:10:00,583.56,585.49,583.56,585.0,5902.0,583.56,585.49,583.56,585.0,5902.0
2021-08-19 11:15:00,584.86,586.83,584.81,586.75,6740.0,584.86,586.83,584.81,586.75,6740.0
2021-08-19 11:20:00,586.71,586.96,586.15,586.85,6592.0,586.71,586.96,586.15,586.85,6592.0
2021-08-19 11:25:00,586.83,586.83,586.02,586.35,2510.0,586.83,586.83,586.02,586.35,2510.0
2021-08-19 11:30:00,586.53,587.07,586.21,586.66,7063.0,586.53,587.07,586.21,586.66,7063.0
2021-08-19 11:35:00,586.86,587.91,586.85,587.28,2346.0,586.86,587.91,586.85,587.28,2346.0
2021-08-19 11:40:00,587.28,587.52,586.43,587.0,3361.0,587.28,587.52,586.43,587.0,3361.0
2021-08-19 11:45:00,587.61,588.85,587.45,588.24,3968.0,587.61,588.85,587.45,588.24,3968.0
2021-08-19 11:50:00,588.07,589.37,588.07,589.15,8436.0,588.07,589.37,588.07,589.15,8436.0
2021-08-19 11:55:00,589.33,590.0,589.08,589.33,5424.0,589.33,590.0,589.08,589.33,5424.0
2021-08-19 12:00:00,589.8,591.0,589.8,590.85,19420.0,589.8,591.0,589.8,590.85,19420.0
2021-08-19 12:05:00,590.85,591.3,589.62,589.62,8163.0,590.85,591.3,589.62,589.62,8163.0
2021-08-19 12:10:00,589.48,590.62,588.73,589.2,9447.0,589.48,590.62,588.73,589.2,9447.0
2021-08-19 12:15:00,588.98,589.67,588.95,589.55,7515.0,588.98,589.67,588.95,589.55,7515.0
2021-08-19 12:20:00,589.5,590.0,588.57,588.75,4915.0,589.5,590.0,588.57,588.75,4915.0
2021-08-19 12:25:00,588.52,589.05,588.1,589.05,4218.0,588.52,589.05,588.1,589.05,4218.0
2021-08-19 12:30:00,588.95,589.6,588.93,589.6,2300.0,588.95,589.6,588.93,589.6,2300.0
2021-08-19 12:35:00,589.73,590.38,589.48,589.94,3707.0,589.73,590.38,589.48,589.94,3707.0
2021-08-19 12:40:00,589.96,590.38,589.57,589.69,3180.0,589.96,590.38,589.57,589.69,3180.0
2021-08-19 12:45:00,589.33,589.38,589.12,589.12,500.0,589.33,589.38,589.12,589.12,500.0
2021-08-19 12:50:00,589.47,589.66,589.05,589.05,2222.0,589.47,589.66,589.05,589.05,2222.0
2021-08-19 12:55:00,589.59,589.85,589.51,589.75,3588.0,589.59,589.85,589.51,589.75,3588.0
2021-08-19 13:00:00,589.43,589.43,588.49,588.49,2707.0,589.43,589.43,588.49,588.49,2707.0
2021-08-19 13:05:00,588.45,588.47,587.41,587.63,2869.0,588.45,588.47,587.41,587.63,2869.0
2021-08-19 13:10:00,587.65,588.34,587.13,587.71,3116.0,587.65,588.34,587.13,587.71,3116.0
2021-08-19 13:15:00,587.76,587.76,586.9,587.11,2692.0,587.76,587.76,586.9,587.11,2692.0
2021-08-19 13:20:00,587.11,587.53,586.41,586.41,4239.0,587.11,587.53,586.41,586.41,4239.0
2021-08-19 13:25:00,587.07,587.55,586.72,587.25,2293.0,587.07,587.55,586.72,587.25,2293.0
2021-08-19 13:30:00,586.97,587.97,586.97,587.77,2074.0,586.97,587.97,586.97,587.77,2074.0
2021-08-19 13:35:00,587.57,587.77,587.15,587.46,1746.0,587.57,587.77,587.15,587.46,1746.0
2021-08-19 13:40:00,587.56,588.99,587.56,588.08,2103.0,587.56,588.99,587.56,588.08,2103.0
2021-08-19 13:45:00,588.49,589.0,588.3,588.37,2409.0,588.49,589.0,588.3,588.37,2409.0
2021-08-19 13:50:00,588.54,588.68,588.23,588.32,1737.0,588.54,588.68,588.23,588.32,1737.0
2021-08-19 13:55:00,588.27,588.27,587.33,587.33,1602.0,588.27,588.27,587.33,587.33,1602.0
2021-08-19 14:00:00,587.15,587.91,586.82,587.27,2800.0,587.15,587.91,586.82,587.27,2800.0
2021-08-19 14:05:00,586.77,587.22,586.63,586.79,2812.0,586.77,587.22,586.63,586.79,2812.0
2021-08-19 14:10:00,587.02,587.24,586.8,586.8,1945.0,587.02,587.24,586.8,586.8,1945.0
2021-08-19 14:15:00,586.44,587.0,585.72,586.34,3880.0,586.44,587.0,585.72,586.34,3880.0
2021-08-19 14:20:00,586.45,586.92,585.92,586.45,2827.0,586.45,586.92,585.92,586.45,2827.0
2021-08-19 14:25:00,586.68,587.2,585.77,585.92,2172.0,586.68,587.2,585.77,585.92,2172.0
2021-08-19 14:30:00,585.34,586.99,585.25,586.99,6987.0,585.34,586.99,585.25,586.99,6987.0
2021-08-19 14:35:00,586.36,587.46,586.36,586.94,4266.0,586.36,587.46,586.36,586.94,4266.0
2021-08-19 14:40:00,586.77,587.98,586.62,587.43,2850.0,586.77,587.98,586.62,587.43,2850.0
2021-08-19 14:45:00,587.4,587.71,586.94,587.35,2615.0,587.4,587.71,586.94,587.35,2615.0
2021-08-19 14:50:00,587.5,589.06,586.35,589.06,4521.0,587.5,589.06,586.35,589.06,4521.0
2021-08-19 14:55:00,588.51,588.77,588.31,588.65,3615.0,588.51,588.77,588.31,588.65,3615.0
2021-08-19 15:00:00,588.54,589.51,588.45,589.51,4571.0,588.54,589.51,588.45,589.51,4571.0
2021-08-19 15:05:00,589.33,589.75,589.13,589.52,3541.0,589.33,589.75,589.13,589.52,3541.0
2021-08-19 15:10:00,589.55,589.61,588.84,589.17,3363.0,589.55,589.61,588.84,589.17,3363.0
2021-08-19 15:15:00,589.08,589.53,589.01,589.26,4547.0,589.08,589.53,589.01,589.26,4547.0
2021-08-19 15:20:00,589.28,589.76,589.13,589.5,4545.0,589.28,589.76,589.13,589.5,4545.0
2021-08-19 15:25:00,589.61,589.91,589.16,589.51,5747.0,589.61,589.91,589.16,589.51,5747.0
2021-08-19 15:30:00,589.5,590.27,588.96,589.75,9445.0,589.5,590.27,588.96,589.75,9445.0
2021-08-19 15:35:00,590.09,590.12,588.76,588.76,3538.0,590.09,590.12,588.76,588.76,3538.0
2021-08-19 15:40:00,588.56,588.56,587.55,588.51,5102.0,588.56,588.56,587.55,588.51,5102.0
2021-08-19 15:45:00,588.3,588.3,587.05,587.92,6544.0,588.3,588.3,587.05,587.92,6544.0
2021-08-19 15:50:00,587.59,588.16,586.59,586.96,12280.0,587.59,588.16,586.59,586.96,12280.0
2021-08-19 15:55:00,586.97,587.22,586.56,586.91,29656.0,586.97,587.22,586.56,586.91,29656.0
2021-08-20 09:30:00,591.05,592.0,588.57,590.67,28966.0,591.05,592.0,588.57,590.67,28966.0
2021-08-20 09:35:00,590.65,591.59,589.87,591.59,5039.0,590.65,591.59,589.87,591.59,5039.0
2021-08-20 09:40:00,591.03,592.94,590.96,592.94,3986.0,591.03,592.94,590.96,592.94,3986.0
2021-08-20 09:45:00,592.98,594.16,592.98,593.07,5890.0,592.98,594.16,592.98,593.07,5890.0
2021-08-20 09:50:00,593.89,595.0,593.27,594.21,8437.0,593.89,595.0,593.27,594.21,8437.0
2021-08-20 09:55:00,594.65,595.0,594.24,595.0,2343.0,594.65,595.0,594.24,595.0,2343.0
2021-08-20 10:00:00,595.0,596.0,594.6,595.48,2960.0,595.0,596.0,594.6,595.48,2960.0
2021-08-20 10:05:00,595.26,596.21,595.02,596.15,7006.0,595.26,596.21,595.02,596.15,7006.0
2021-08-20 10:10:00,596.48,597.18,595.57,596.3,6038.0,596.48,597.18,595.57,596.3,6038.0
2021-08-20 10:15:00,596.58,597.95,596.54,597.11,10760.0,596.58,597.95,596.54,597.11,10760.0
2021-08-20 10:20:00,597.42,598.75,597.42,598.31,9894.0,597.42,598.75,597.42,598.31,9894.0
2021-08-20 10:25:00,598.09,598.35,595.44,596.17,13563.0,598.09,598.35,595.44,596.17,13563.0
2021-08-20 10:30:00,596.26,596.99,595.92,596.98,4309.0,596.26,596.99,595.92,596.98,4309.0
2021-08-20 10:35:00,596.99,598.31,596.44,596.65,7411.0,596.99,598.31,596.44,596.65,7411.0
2021-08-20 10:40:00,597.05,598.16,597.0,597.48,9885.0,597.05,598.16,597.0,597.48,9885.0
2021-08-20 10:45:00,597.75,598.0,597.15,597.7,3543.0,597.75,598.0,597.15,597.7,3543.0
2021-08-20 10:50:00,597.99,597.99,596.81,597.37,3565.0,597.99,597.99,596.81,597.37,3565.0
2021-08-20 10:55:00,597.39,597.53,596.15,596.43,3970.0,597.39,597.53,596.15,596.43,3970.0
2021-08-20 11:00:00,596.71,596.71,595.7,596.15,7222.0,596.71,596.71,595.7,596.15,7222.0
2021-08-20 11:05:00,596.16,596.31,595.12,595.37,4079.0,596.16,596.31,595.12,595.37,4079.0
2021-08-20 11:10:00,595.42,596.3,595.1,595.53,6683.0,595.42,596.3,595.1,595.53,6683.0
2021-08-20 11:15:00,595.62,595.68,594.74,594.78,2684.0,595.62,595.68,594.74,594.78,2684.0
2021-08-20 11:20:00,594.96,595.22,594.72,594.93,1831.0,594.96,595.22,594.72,594.93,1831.0
2021-08-20 11:25:00,595.36,596.7,595.34,596.61,3001.0,595.36,596.7,595.34,596.61,3001.0
2021-08-20 11:30:00,596.61,597.43,596.37,597.11,5057.0,596.61,597.43,596.37,597.11,5057.0
2021-08-20 11:35:00,597.52,597.73,596.15,596.15,5022.0,597.52,597.73,596.15,596.15,5022.0
2021-08-20 11:40:00,595.94,595.94,594.78,595.6,1504.0,595.94,595.94,594.78,595.6,1504.0
2021-08-20 11:45:00,595.66,595.72,594.67,594.67,1467.0,595.66,595.72,594.67,594.67,1467.0
2021-08-20 11:50:00,595.44,595.44,594.23,594.5,2687.0,595.44,595.44,594.23,594.5,2687.0
2021-08-20 11:55:00,594.78,594.78,593.66,594.44,2586.0,594.78,594.78,593.66,594.44,2586.0
2021-08-20 12:00:00,594.49,595.0,594.32,594.94,2926.0,594.49,595.0,594.32,594.94,2926.0
2021-08-20 12:05:00,594.87,595.46,594.73,595.01,2619.0,594.87,595.46,594.73,595.01,2619.0
2021-08-20 12:10:00,594.68,594.91,594.3,594.46,1508.0,594.68,594.91,594.3,594.46,1508.0
2021-08-20 12:15:00,594.82,595.76,594.82,595.75,1102.0,594.82,595.76,594.82,595.75,1102.0
2021-08-20 12:20:00,595.75,595.75,595.25,595.34,3809.0,595.75,595.75,595.25,595.34,3809.0
2021-08-20 12:25:00,595.14,596.0,595.07,596.0,1555.0,595.14,596.0,595.07,596.0,1555.0
2021-08-20 12:30:00,596.08,597.2,596.07,596.98,5737.0,596.08,597.2,596.07,596.98,5737.0
2021-08-20 12:35:00,597.04,597.06,596.52,596.65,3002.0,597.04,597.06,596.52,596.65,3002.0
2021-08-20 12:40:00,596.68,596.77,596.2,596.77,2121.0,596.68,596.77,596.2,596.77,2121.0
2021-08-20 12:45:00,596.99,597.83,596.83,597.79,4239.0,596.99,597.83,596.83,597.79,4239.0
2021-08-20 12:50:00,597.6,598.27,597.6,598.22,6676.0,597.6,598.27,597.6,598.22,6676.0
2021-08-20 12:55:00,598.3,598.85,598.13,598.63,5772.0,598.3,598.85,598.13,598.63,5772.0
2021-08-20 13:00:00,598.73,598.74,598.02,598.13,6490.0,598.73,598.74,598.02,598.13,6490.0
2021-08-20 13:05:00,597.93,597.93,597.14,597.7,3259.0,597.93,597.93,597.14,597.7,3259.0
2021-08-20 13:10:00,597.88,598.52,597.88,598.47,1201.0,597.88,598.52,597.88,598.47,1201.0
2021-08-20 13:15:00,598.46,598.56,597.93,598.05,3452.0,598.46,598.56,597.93,598.05,3452.0
2021-08-20 13:20:00,597.88,598.08,597.85,598.08,3242.0,597.88,598.08,597.85,598.08,3242.0
2021-08-20 13:25:00,598.09,598.9,598.09,598.65,2699.0,598.09,598.9,598.09,598.65,2699.0
2021-08-20 13:30:00,598.9,598.9,598.36,598.36,1701.0,598.9,598.9,598.36,598.36,1701.0
2021-08-20 13:35:00,598.28,598.28,597.4,597.4,840.0,598.28,598.28,597.4,597.4,840.0
2021-08-20 13:40:00,597.4,597.9,597.4,597.48,1930.0,597.4,597.9,597.4,597.48,1930.0
2021-08-20 13:45:00,597.73,597.96,597.42,597.42,3849.0,597.73,597.96,597.42,597.42,3849.0
2021-08-20 13:50:00,597.38,597.42,596.72,596.9,2291.0,597.38,597.42,596.72,596.9,2291.0
2021-08-20 13:55:00,596.73,596.91,596.62,596.7,1681.0,596.73,596.91,596.62,596.7,1681.0
2021-08-20 14:00:00,597.06,597.27,596.59,596.78,5480.0,597.06,597.27,596.59,596.78,5480.0
2021-08-20 14:05:00,596.56,597.4,596.56,597.22,2428.0,596.56,597.4,596.56,597.22,2428.0
2021-08-20 14:10:00,597.16,597.36,596.98,596.98,2300.0,597.16,597.36,596.98,596.98,2300.0
2021-08-20 14:15:00,596.86,597.06,596.73,596.73,2100.0,596.86,597.06,596.73,596.73,2100.0
2021-08-20 14:20:00,596.36,596.6,596.31,596.31,1737.0,596.36,596.6,596.31,596.31,1737.0
2021-08-20 14:25:00,596.73,596.85,596.54,596.63,1938.0,596.73,596.85,596.54,596.63,1938.0
2021-08-20 14:30:00,596.85,596.93,596.43,596.74,2576.0,596.85,596.93,596.43,596.74,2576.0
2021-08-20 14:35:00,596.92,597.64,596.89,597.56,3490.0,596.92,597.64,596.89,597.56,3490.0
2021-08-20 14:40:00,597.63,597.77,597.39,597.67,2188.0,597.63,597.77,597.39,597.67,2188.0
2021-08-20 14:45:00,597.86,598.23,597.48,598.06,7794.0,597.86,598.23,597.48,598.06,7794.0
2021-08-20 14:50:00,598.15,598.33,597.96,598.25,3023.0,598.15,598.33,597.96,598.25,3023.0
2021-08-20 14:55:00,598.39,598.53,598.11,598.41,3878.0,598.39,598.53,598.11,598.41,3878.0
2021-08-20 15:00:00,598.36,598.94,598.35,598.83,5225.0,598.36,598.94,598.35,598.83,5225.0
2021-08-20 15:05:00,598.99,599.0,598.5,598.59,5780.0,598.99,599.0,598.5,598.59,5780.0
2021-08-20 15:10:00,598.64,599.22,598.64,598.85,7117.0,598.64,599.22,598.64,598.85,7117.0
2021-08-20 15:15:00,599.0,599.45,598.99,599.32,5994.0,599.0,599.45,598.99,599.32,5994.0
2021-08-20 15:20:00,599.19,599.37,598.69,599.26,21330.0,599.19,599.37,598.69,599.26,21330.0
2021-08-20 15:25:00,599.3,599.33,598.63,599.22,7311.0,599.3,599.33,598.63,599.22,7311.0
2021-08-20 15:30:00,599.35,599.36,598.38,599.36,6387.0,599.35,599.36,598.38,599.36,6387.0
2021-08-20 15:35:00,599.22,599.94,599.21,599.73,9706.0,599.22,599.94,599.21,599.73,9706.0
2021-08-20 15:40:00,599.65,599.85,599.32,599.7,17999.0,599.65,599.85,599.32,599.7,17999.0
2021-08-20 15:45:00,599.7,600.0,599.38,599.54,41665.0,599.7,600.0,599.38,599.54,41665.0
2021-08-20 15:50:00,599.59,600.15,599.45,599.98,22945.0,599.59,600.15,599.45,599.98,22945.0
2021-08-20 15:55:00,600.03,601.41,599.92,600.65,57927.0,600.03,601.41,599.92,600.65,57927.0
2021-08-23 09:30:00,602.0,607.09,602.0,606.64,53734.0,602.0,607.09,602.0,606.64,53734.0
2021-08-23 09:35:00,607.02,612.83,606.88,612.83,29988.0,607.02,612.83,606.88,612.83,29988.0
2021-08-23 09:40:00,613.0,614.87,611.85,613.85,16467.0,613.0,614.87,611.85,613.85,16467.0
2021-08-23 09:45:00,614.41,616.32,614.41,616.25,16674.0,614.41,616.32,614.41,616.25,16674.0
2021-08-23 09:50:00,615.69,615.99,613.28,613.83,10441.0,615.69,615.99,613.28,613.83,10441.0
2021-08-23 09:55:00,613.6,613.69,612.6,612.81,7674.0,613.6,613.69,612.6,612.81,7674.0
2021-08-23 10:00:00,613.09,614.99,612.69,614.65,9638.0,613.09,614.99,612.69,614.65,9638.0
2021-08-23 10:05:00,614.84,615.55,614.48,615.14,9440.0,614.84,615.55,614.48,615.14,9440.0
2021-08-23 10:10:00,615.3,615.41,614.28,615.0,5600.0,615.3,615.41,614.28,615.0,5600.0
2021-08-23 10:15:00,614.73,615.0,614.02,614.47,6207.0,614.73,615.0,614.02,614.47,6207.0
2021-08-23 10:20:00,614.53,615.19,613.11,613.86,8802.0,614.53,615.19,613.11,613.86,8802.0
2021-08-23 10:25:00,613.26,614.2,613.1,613.3,9640.0,613.26,614.2,613.1,613.3,9640.0
2021-08-23 10:30:00,613.65,613.84,613.05,613.54,3609.0,613.65,613.84,613.05,613.54,3609.0
2021-08-23 10:35:00,613.6,613.97,612.62,613.27,7572.0,613.6,613.97,612.62,613.27,7572.0
2021-08-23 10:40:00,613.38,613.58,612.38,613.09,3985.0,613.38,613.58,612.38,613.09,3985.0
2021-08-23 10:45:00,612.97,613.54,612.93,613.44,3141.0,612.97,613.54,612.93,613.44,3141.0
2021-08-23 10:50:00,613.53,613.67,612.93,613.07,8257.0,613.53,613.67,612.93,613.07,8257.0
2021-08-23 10:55:00,613.13,613.69,613.07,613.36,5305.0,613.13,613.69,613.07,613.36,5305.0
2021-08-23 11:00:00,613.43,613.57,612.73,613.11,4491.0,613.43,613.57,612.73,613.11,4491.0
2021-08-23 11:05:00,612.75,612.76,611.71,612.06,6928.0,612.75,612.76,611.71,612.06,6928.0
2021-08-23 11:10:00,612.25,612.88,611.9,612.79,12318.0,612.25,612.88,611.9,612.79,12318.0
2021-08-23 11:15:00,612.77,612.81,612.03,612.03,7320.0,612.77,612.81,612.03,612.03,7320.0
2021-08-23 11:20:00,611.9,612.41,611.87,612.17,6632.0,611.9,612.41,611.87,612.17,6632.0
2021-08-23 11:25:00,612.31,612.99,612.23,612.74,4921.0,612.31,612.99,612.23,612.74,4921.0
2021-08-23 11:30:00,612.99,614.0,612.78,613.79,13231.0,612.99,614.0,612.78,613.79,13231.0
2021-08-23 11:35:00,613.66,614.64,613.56,614.56,5978.0,613.66,614.64,613.56,614.56,5978.0
2021-08-23 11:40:00,614.64,614.8,613.9,614.6,5586.0,614.64,614.8,613.9,614.6,5586.0
2021-08-23 11:45:00,614.5,616.32,614.5,616.15,19063.0,614.5,616.32,614.5,616.15,19063.0
2021-08-23 11:50:00,616.37,616.5,615.4,615.4,9597.0,616.37,616.5,615.4,615.4,9597.0
2021-08-23 11:55:00,615.39,616.29,615.0,616.23,4172.0,615.39,616.29,615.0,616.23,4172.0
2021-08-23 12:00:00,616.02,616.27,615.22,615.8,6356.0,616.02,616.27,615.22,615.8,6356.0
2021-08-23 12:05:00,615.44,615.56,615.02,615.56,4815.0,615.44,615.56,615.02,615.56,4815.0
2021-08-23 12:10:00,615.75,616.54,615.5,616.51,3460.0,615.75,616.54,615.5,616.51,3460.0
2021-08-23 12:15:00,616.38,616.38,615.52,615.69,6533.0,616.38,616.38,615.52,615.69,6533.0
2021-08-23 12:20:00,615.94,616.47,615.94,616.29,4248.0,615.94,616.47,615.94,616.29,4248.0
2021-08-23 12:25:00,616.22,617.37,616.22,617.32,6475.0,616.22,617.37,616.22,617.32,6475.0
2021-08-23 12:30:00,617.3,617.3,616.25,616.25,4451.0,617.3,617.3,616.25,616.25,4451.0
2021-08-23 12:35:00,616.28,616.28,615.6,615.61,2414.0,616.28,616.28,615.6,615.61,2414.0
2021-08-23 12:40:00,615.79,616.66,615.78,616.66,6212.0,615.79,616.66,615.78,616.66,6212.0
2021-08-23 12:45:00,616.69,617.84,616.62,617.82,7518.0,616.69,617.84,616.62,617.82,7518.0
2021-08-23 12:50:00,617.82,617.82,616.95,616.96,7252.0,617.82,617.82,616.95,616.96,7252.0
2021-08-23 12:55:00,616.82,616.82,616.2,616.46,4540.0,616.82,616.82,616.2,616.46,4540.0
2021-08-23 13:00:00,616.21,616.6,615.39,616.03,14151.0,616.21,616.6,615.39,616.03,14151.0
2021-08-23 13:05:00,615.57,615.82,615.49,615.68,2177.0,615.57,615.82,615.49,615.68,2177.0
2021-08-23 13:10:00,615.75,616.52,615.75,616.33,3228.0,615.75,616.52,615.75,616.33,3228.0
2021-08-23 13:15:00,616.49,616.97,616.38,616.77,2901.0,616.49,616.97,616.38,616.77,2901.0
2021-08-23 13:20:00,616.91,616.91,615.41,615.59,5454.0,616.91,616.91,615.41,615.59,5454.0
2021-08-23 13:25:00,615.73,615.85,615.52,615.52,3957.0,615.73,615.85,615.52,615.52,3957.0
2021-08-23 13:30:00,615.54,615.84,615.3,615.72,2553.0,615.54,615.84,615.3,615.72,2553.0
2021-08-23 13:35:00,615.77,615.99,615.55,615.99,4252.0,615.77,615.99,615.55,615.99,4252.0
2021-08-23 13:40:00,616.0,616.01,615.59,615.83,4169.0,616.0,616.01,615.59,615.83,4169.0
2021-08-23 13:45:00,616.0,616.0,615.82,615.92,1200.0,616.0,616.0,615.82,615.92,1200.0
2021-08-23 13:50:00,615.92,616.98,615.85,616.97,4821.0,615.92,616.98,615.85,616.97,4821.0
2021-08-23 13:55:00,616.91,616.91,616.13,616.48,6737.0,616.91,616.91,616.13,616.48,6737.0
2021-08-23 14:00:00,616.48,617.03,616.47,617.03,1806.0,616.48,617.03,616.47,617.03,1806.0
2021-08-23 14:05:00,616.86,617.73,616.77,617.62,8851.0,616.86,617.73,616.77,617.62,8851.0
2021-08-23 14:10:00,617.61,617.71,617.3,617.63,5696.0,617.61,617.71,617.3,617.63,5696.0
2021-08-23 14:15:00,617.37,617.9,617.37,617.9,5832.0,617.37,617.9,617.37,617.9,5832.0
2021-08-23 14:20:00,617.8,618.2,617.7,617.81,6647.0,617.8,618.2,617.7,617.81,6647.0
2021-08-23 14:25:00,617.81,618.01,617.73,618.0,4695.0,617.81,618.01,617.73,618.0,4695.0
2021-08-23 14:30:00,618.06,618.78,618.05,618.51,9507.0,618.06,618.78,618.05,618.51,9507.0
2021-08-23 14:35:00,618.62,618.73,618.56,618.64,6351.0,618.62,618.73,618.56,618.64,6351.0
2021-08-23 14:40:00,618.61,619.02,617.88,617.88,6694.0,618.61,619.02,617.88,617.88,6694.0
2021-08-23 14:45:00,617.94,618.13,617.64,617.85,4431.0,617.94,618.13,617.64,617.85,4431.0
2021-08-23 14:50:00,617.94,618.47,617.9,618.47,2661.0,617.94,618.47,617.9,618.47,2661.0
2021-08-23 14:55:00,618.56,619.17,618.53,618.64,6342.0,618.56,619.17,618.53,618.64,6342.0
2021-08-23 15:00:00,618.72,618.77,618.47,618.58,5332.0,618.72,618.77,618.47,618.58,5332.0
2021-08-23 15:05:00,618.77,618.88,618.21,618.21,7394.0,618.77,618.88,618.21,618.21,7394.0
2021-08-23 15:10:00,618.24,618.64,617.68,617.69,6148.0,618.24,618.64,617.68,617.69,6148.0
2021-08-23 15:15:00,617.87,618.2,617.82,617.83,7118.0,617.87,618.2,617.82,617.83,7118.0
2021-08-23 15:20:00,617.72,618.35,617.36,617.96,5133.0,617.72,618.35,617.36,617.96,5133.0
2021-08-23 15:25:00,617.95,618.95,617.95,618.95,7665.0,617.95,618.95,617.95,618.95,7665.0
2021-08-23 15:30:00,618.92,618.96,617.74,618.24,11072.0,618.92,618.96,617.74,618.24,11072.0
2021-08-23 15:35:00,618.48,619.19,618.44,619.15,13441.0,618.48,619.19,618.44,619.15,13441.0
2021-08-23 15:40:00,619.05,619.76,618.89,619.35,15355.0,619.05,619.76,618.89,619.35,15355.0
2021-08-23 15:45:00,619.48,620.4,619.27,620.27,24884.0,619.48,620.4,619.27,620.27,24884.0
2021-08-23 15:50:00,620.42,621.0,620.34,620.56,36080.0,620.42,621.0,620.34,620.56,36080.0
2021-08-23 15:55:00,620.51,620.51,619.03,619.6,69350.0,620.51,620.51,619.03,619.6,69350.0
2021-08-24 09:30:00,620.0,625.19,620.0,624.01,49574.0,620.0,625.19,620.0,624.01,49574.0
2021-08-24 09:35:00,623.91,624.63,621.86,622.93,9901.0,623.91,624.63,621.86,622.93,9901.0
2021-08-24 09:40:00,622.56,622.56,621.02,621.81,6028.0,622.56,622.56,621.02,621.81,6028.0
2021-08-24 09:45:00,622.45,624.17,622.45,623.82,6383.0,622.45,624.17,622.45,623.82,6383.0
2021-08-24 09:50:00,623.97,624.85,621.83,622.77,10161.0,623.97,624.85,621.83,622.77,10161.0
2021-08-24 09:55:00,622.77,623.54,622.47,622.62,5851.0,622.77,623.54,622.47,622.62,5851.0
2021-08-24 10:00:00,622.22,623.26,620.69,623.26,10420.0,622.22,623.26,620.69,623.26,10420.0
2021-08-24 10:05:00,623.26,626.41,622.83,626.09,9891.0,623.26,626.41,622.83,626.09,9891.0
2021-08-24 10:10:00,626.17,626.53,623.33,624.7,6779.0,626.17,626.53,623.33,624.7,6779.0
2021-08-24 10:15:00,625.19,625.19,623.55,623.55,10048.0,625.19,625.19,623.55,623.55,10048.0
2021-08-24 10:20:00,623.65,624.13,623.36,624.04,4404.0,623.65,624.13,623.36,624.04,4404.0
2021-08-24 10:25:00,623.76,624.37,622.71,622.71,4840.0,623.76,624.37,622.71,622.71,4840.0
2021-08-24 10:30:00,622.7,623.24,622.16,622.55,5013.0,622.7,623.24,622.16,622.55,5013.0
2021-08-24 10:35:00,622.24,623.22,622.0,623.22,7800.0,622.24,623.22,622.0,623.22,7800.0
2021-08-24 10:40:00,623.47,625.0,623.28,624.41,8122.0,623.47,625.0,623.28,624.41,8122.0
2021-08-24 10:45:00,624.21,624.83,624.13,624.64,4333.0,624.21,624.83,624.13,624.64,4333.0
2021-08-24 10:50:00,624.9,625.4,624.25,624.61,5831.0,624.9,625.4,624.25,624.61,5831.0
2021-08-24 10:55:00,624.51,625.24,624.51,624.89,2172.0,624.51,625.24,624.51,624.89,2172.0
2021-08-24 11:00:00,624.71,624.78,623.22,623.5,3651.0,624.71,624.78,623.22,623.5,3651.0
2021-08-24 11:05:00,623.69,624.41,623.43,623.81,5824.0,623.69,624.41,623.43,623.81,5824.0
2021-08-24 11:10:00,623.74,624.53,623.18,624.44,4818.0,623.74,624.53,623.18,624.44,4818.0
2021-08-24 11:15:00,624.68,624.72,624.23,624.23,4093.0,624.68,624.72,624.23,624.23,4093.0
2021-08-24 11:20:00,624.46,624.65,624.29,624.64,4469.0,624.46,624.65,624.29,624.64,4469.0
2021-08-24 11:25:00,624.35,624.35,623.52,623.69,6311.0,624.35,624.35,623.52,623.69,6311.0
2021-08-24 11:30:00,623.42,624.11,623.34,624.11,3877.0,623.42,624.11,623.34,624.11,3877.0
2021-08-24 11:35:00,624.46,624.47,623.99,624.36,3953.0,624.46,624.47,623.99,624.36,3953.0
2021-08-24 11:40:00,624.51,624.67,624.14,624.14,5108.0,624.51,624.67,624.14,624.14,5108.0
2021-08-24 11:45:00,624.12,624.17,623.76,624.17,3078.0,624.12,624.17,623.76,624.17,3078.0
2021-08-24 11:50:00,623.94,623.99,623.34,623.39,5585.0,623.94,623.99,623.34,623.39,5585.0
2021-08-24 11:55:00,623.41,623.95,622.77,622.77,8176.0,623.41,623.95,622.77,622.77,8176.0
2021-08-24 12:00:00,622.77,622.92,621.99,622.34,3428.0,622.77,622.92,621.99,622.34,3428.0
2021-08-24 12:05:00,622.4,623.06,622.26,623.06,17947.0,622.4,623.06,622.26,623.06,17947.0
2021-08-24 12:10:00,623.16,624.33,623.1,623.85,8629.0,623.16,624.33,623.1,623.85,8629.0
2021-08-24 12:15:00,623.84,623.92,623.11,623.11,1297.0,623.84,623.92,623.11,623.11,1297.0
2021-08-24 12:20:00,623.11,623.35,623.04,623.35,3345.0,623.11,623.35,623.04,623.35,3345.0
2021-08-24 12:25:00,623.36,623.45,622.66,622.82,5379.0,623.36,623.45,622.66,622.82,5379.0
2021-08-24 12:30:00,622.71,623.1,622.61,623.07,1910.0,622.71,623.1,622.61,623.07,1910.0
2021-08-24 12:35:00,623.16,623.21,622.83,622.83,3124.0,623.16,623.21,622.83,622.83,3124.0
2021-08-24 12:40:00,623.05,623.57,623.01,623.57,3225.0,623.05,623.57,623.01,623.57,3225.0
2021-08-24 12:45:00,623.42,623.54,623.07,623.07,3200.0,623.42,623.54,623.07,623.07,3200.0
2021-08-24 12:50:00,623.16,623.16,622.5,622.73,3867.0,623.16,623.16,622.5,622.73,3867.0
2021-08-24 12:55:00,622.75,622.95,622.43,622.95,7232.0,622.75,622.95,622.43,622.95,7232.0
2021-08-24 13:00:00,623.05,623.35,623.05,623.26,2770.0,623.05,623.35,623.05,623.26,2770.0
2021-08-24 13:05:00,623.02,623.1,622.4,622.42,2350.0,623.02,623.1,622.4,622.42,2350.0
2021-08-24 13:10:00,622.42,622.42,621.82,621.97,9713.0,622.42,622.42,621.82,621.97,9713.0
2021-08-24 13:15:00,621.96,622.19,621.53,622.02,4135.0,621.96,622.19,621.53,622.02,4135.0
2021-08-24 13:20:00,622.2,622.43,621.81,622.24,3326.0,622.2,622.43,621.81,622.24,3326.0
2021-08-24 13:25:00,622.2,622.64,622.06,622.38,1381.0,622.2,622.64,622.06,622.38,1381.0
2021-08-24 13:30:00,622.72,623.72,622.72,623.72,8756.0,622.72,623.72,622.72,623.72,8756.0
2021-08-24 13:35:00,623.74,624.08,623.72,624.0,4184.0,623.74,624.08,623.72,624.0,4184.0
2021-08-24 13:40:00,623.81,623.85,622.69,623.0,4204.0,623.81,623.85,622.69,623.0,4204.0
2021-08-24 13:45:00,622.99,622.99,622.03,622.29,3875.0,622.99,622.99,622.03,622.29,3875.0
2021-08-24 13:50:00,622.29,622.82,622.29,622.75,3386.0,622.29,622.82,622.29,622.75,3386.0
2021-08-24 13:55:00,622.75,622.76,622.05,622.05,1957.0,622.75,622.76,622.05,622.05,1957.0
2021-08-24 14:00:00,622.29,622.36,621.91,621.95,2615.0,622.29,622.36,621.91,621.95,2615.0
2021-08-24 14:05:00,621.82,622.36,621.75,622.2,3144.0,621.82,622.36,621.75,622.2,3144.0
2021-08-24 14:10:00,622.18,622.48,622.17,622.39,3430.0,622.18,622.48,622.17,622.39,3430.0
2021-08-24 14:15:00,622.4,622.51,622.07,622.09,2655.0,622.4,622.51,622.07,622.09,2655.0
2021-08-24 14:20:00,622.13,622.36,622.0,622.2,4588.0,622.13,622.36,622.0,622.2,4588.0
2021-08-24 14:25:00,622.26,622.52,622.13,622.25,8974.0,622.26,622.52,622.13,622.25,8974.0
2021-08-24 14:30:00,622.36,622.46,622.19,622.46,1637.0,622.36,622.46,622.19,622.46,1637.0
2021-08-24 14:35:00,622.3,622.3,621.97,622.2,3197.0,622.3,622.3,621.97,622.2,3197.0
2021-08-24 14:40:00,622.19,622.27,621.88,621.88,2242.0,622.19,622.27,621.88,621.88,2242.0
2021-08-24 14:45:00,621.76,621.77,620.81,621.07,7901.0,621.76,621.77,620.81,621.07,7901.0
2021-08-24 14:50:00,621.09,621.09,620.85,620.85,1825.0,621.09,621.09,620.85,620.85,1825.0
2021-08-24 14:55:00,620.81,621.16,620.47,621.16,2669.0,620.81,621.16,620.47,621.16,2669.0
2021-08-24 15:00:00,621.16,621.81,621.05,621.51,4592.0,621.16,621.81,621.05,621.51,4592.0
2021-08-24 15:05:00,621.55,621.86,621.46,621.86,3547.0,621.55,621.86,621.46,621.86,3547.0
2021-08-24 15:10:00,622.0,622.29,621.98,622.05,3035.0,622.0,622.29,621.98,622.05,3035.0
2021-08-24 15:15:00,622.05,622.1,621.76,621.76,2100.0,622.05,622.1,621.76,621.76,2100.0
2021-08-24 15:20:00,621.76,622.05,621.57,621.93,7053.0,621.76,622.05,621.57,621.93,7053.0
2021-08-24 15:25:00,621.96,622.34,621.88,622.27,3993.0,621.96,622.34,621.88,622.27,3993.0
2021-08-24 15:30:00,622.19,622.28,621.6,621.7,7520.0,622.19,622.28,621.6,621.7,7520.0
2021-08-24 15:35:00,621.61,621.87,621.6,621.84,5911.0,621.61,621.87,621.6,621.84,5911.0
2021-08-24 15:40:00,621.72,621.84,621.44,621.45,10450.0,621.72,621.84,621.44,621.45,10450.0
2021-08-24 15:45:00,621.3,621.3,620.73,621.01,7880.0,621.3,621.3,620.73,621.01,7880.0
2021-08-24 15:50:00,621.2,621.77,621.2,621.68,9709.0,621.2,621.77,621.2,621.68,9709.0
2021-08-24 15:55:00,621.6,622.15,621.47,622.02,27720.0,621.6,622.15,621.47,622.02,27720.0
2021-08-25 09:30:00,623.0,627.77,621.91,625.94,34826.0,623.0,627.77,621.91,625.94,34826.0
2021-08-25 09:35:00,625.74,626.23,624.55,625.18,4141.0,625.74,626.23,624.55,625.18,4141.0
2021-08-25 09:40:00,625.15,626.31,625.15,626.26,4793.0,625.15,626.31,625.15,626.26,4793.0
2021-08-25 09:45:00,626.16,626.47,625.43,626.38,3195.0,626.16,626.47,625.43,626.38,3195.0
2021-08-25 09:50:00,626.28,626.28,623.87,624.86,5703.0,626.28,626.28,623.87,624.86,5703.0
2021-08-25 09:55:00,624.86,625.13,622.89,623.42,3395.0,624.86,625.13,622.89,623.42,3395.0
2021-08-25 10:00:00,623.0,623.02,621.92,621.94,5708.0,623.0,623.02,621.92,621.94,5708.0
2021-08-25 10:05:00,622.19,622.31,620.98,621.41,4173.0,622.19,622.31,620.98,621.41,4173.0
2021-08-25 10:10:00,621.3,622.97,621.0,622.97,3820.0,621.3,622.97,621.0,622.97,3820.0
2021-08-25 10:15:00,623.15,624.08,622.98,623.37,4210.0,623.15,624.08,622.98,623.37,4210.0
2021-08-25 10:20:00,623.22,623.84,622.79,623.84,1598.0,623.22,623.84,622.79,623.84,1598.0
2021-08-25 10:25:00,622.84,623.18,621.92,622.36,1300.0,622.84,623.18,621.92,622.36,1300.0
2021-08-25 10:30:00,621.92,622.34,620.77,621.92,7349.0,621.92,622.34,620.77,621.92,7349.0
2021-08-25 10:35:00,621.8,621.9,620.5,620.65,9706.0,621.8,621.9,620.5,620.65,9706.0
2021-08-25 10:40:00,620.77,621.39,620.55,621.16,6699.0,620.77,621.39,620.55,621.16,6699.0
2021-08-25 10:45:00,621.33,621.61,620.62,621.08,7718.0,621.33,621.61,620.62,621.08,7718.0
2021-08-25 10:50:00,620.81,621.72,620.68,621.72,810.0,620.81,621.72,620.68,621.72,810.0
2021-08-25 10:55:00,622.43,622.99,621.8,622.99,5469.0,622.43,622.99,621.8,622.99,5469.0
2021-08-25 11:00:00,622.96,623.51,622.96,623.23,2340.0,622.96,623.51,622.96,623.23,2340.0
2021-08-25 11:05:00,623.12,623.53,622.74,623.07,4847.0,623.12,623.53,622.74,623.07,4847.0
2021-08-25 11:10:00,623.15,623.15,622.44,622.44,10638.0,623.15,623.15,622.44,622.44,10638.0
2021-08-25 11:15:00,622.5,622.78,622.26,622.36,4753.0,622.5,622.78,622.26,622.36,4753.0
2021-08-25 11:20:00,622.23,622.23,621.42,621.42,4896.0,622.23,622.23,621.42,621.42,4896.0
2021-08-25 11:25:00,621.46,621.67,621.25,621.48,2502.0,621.46,621.67,621.25,621.48,2502.0
2021-08-25 11:30:00,621.29,621.35,620.85,620.85,3378.0,621.29,621.35,620.85,620.85,3378.0
2021-08-25 11:35:00,620.71,620.76,619.61,619.82,7200.0,620.71,620.76,619.61,619.82,7200.0
2021-08-25 11:40:00,619.91,620.53,619.82,620.48,2612.0,619.91,620.53,619.82,620.48,2612.0
2021-08-25 11:45:00,620.33,620.36,619.43,619.43,1838.0,620.33,620.36,619.43,619.43,1838.0
2021-08-25 11:50:00,619.25,619.6,619.2,619.2,2200.0,619.25,619.6,619.2,619.2,2200.0
2021-08-25 11:55:00,619.11,619.22,618.56,618.67,4757.0,619.11,619.22,618.56,618.67,4757.0
2021-08-25 12:00:00,618.65,618.66,617.28,617.28,5829.0,618.65,618.66,617.28,617.28,5829.0
2021-08-25 12:05:00,617.46,618.14,617.45,617.78,4870.0,617.46,618.14,617.45,617.78,4870.0
2021-08-25 12:10:00,618.03,618.19,616.99,617.0,6332.0,618.03,618.19,616.99,617.0,6332.0
2021-08-25 12:15:00,617.31,617.49,617.07,617.25,2886.0,617.31,617.49,617.07,617.25,2886.0
2021-08-25 12:20:00,617.09,617.27,616.66,617.22,3140.0,617.09,617.27,616.66,617.22,3140.0
2021-08-25 12:25:00,617.35,617.65,617.35,617.64,1000.0,617.35,617.65,617.35,617.64,1000.0
2021-08-25 12:30:00,617.47,617.57,617.14,617.18,3727.0,617.47,617.57,617.14,617.18,3727.0
2021-08-25 12:35:00,616.98,617.3,616.85,617.26,2924.0,616.98,617.3,616.85,617.26,2924.0
2021-08-25 12:40:00,617.37,617.84,617.21,617.84,1253.0,617.37,617.84,617.21,617.84,1253.0
2021-08-25 12:45:00,618.02,618.67,617.9,618.67,3506.0,618.02,618.67,617.9,618.67,3506.0
2021-08-25 12:50:00,618.74,618.99,618.52,618.61,1656.0,618.74,618.99,618.52,618.61,1656.0
2021-08-25 12:55:00,618.73,619.92,618.73,619.63,2801.0,618.73,619.92,618.73,619.63,2801.0
2021-08-25 13:00:00,619.58,619.79,619.18,619.54,5265.0,619.58,619.79,619.18,619.54,5265.0
2021-08-25 13:05:00,619.69,619.69,618.69,619.11,4847.0,619.69,619.69,618.69,619.11,4847.0
2021-08-25 13:10:00,618.86,619.26,618.86,619.2,405.0,618.86,619.26,618.86,619.2,405.0
2021-08-25 13:15:00,619.12,619.49,619.12,619.35,1188.0,619.12,619.49,619.12,619.35,1188.0
2021-08-25 13:20:00,619.13,619.13,618.11,618.39,3272.0,619.13,619.13,618.11,618.39,3272.0
2021-08-25 13:25:00,618.71,618.71,618.52,618.71,765.0,618.71,618.71,618.52,618.71,765.0
2021-08-25 13:30:00,618.71,619.24,618.71,619.06,1864.0,618.71,619.24,618.71,619.06,1864.0
2021-08-25 13:35:00,618.86,619.13,618.85,618.96,1839.0,618.86,619.13,618.85,618.96,1839.0
2021-08-25 13:40:00,619.03,619.25,619.01,619.01,4640.0,619.03,619.25,619.01,619.01,4640.0
2021-08-25 13:45:00,619.18,619.25,619.02,619.21,4156.0,619.18,619.25,619.02,619.21,4156.0
2021-08-25 13:50:00,619.23,619.5,619.23,619.26,1100.0,619.23,619.5,619.23,619.26,1100.0
2021-08-25 13:55:00,619.3,619.53,619.15,619.52,1576.0,619.3,619.53,619.15,619.52,1576.0
2021-08-25 14:00:00,619.42,619.88,619.42,619.77,1764.0,619.42,619.88,619.42,619.77,1764.0
2021-08-25 14:05:00,619.57,619.82,618.88,618.88,7872.0,619.57,619.82,618.88,618.88,7872.0
2021-08-25 14:10:00,618.64,618.94,618.55,618.65,1330.0,618.64,618.94,618.55,618.65,1330.0
2021-08-25 14:15:00,618.64,618.87,618.4,618.87,3200.0,618.64,618.87,618.4,618.87,3200.0
2021-08-25 14:20:00,618.8,618.81,618.63,618.7,1601.0,618.8,618.81,618.63,618.7,1601.0
2021-08-25 14:25:00,618.87,618.98,618.67,618.98,2097.0,618.87,618.98,618.67,618.98,2097.0
2021-08-25 14:30:00,618.66,619.15,618.66,619.08,1818.0,618.66,619.15,618.66,619.08,1818.0
2021-08-25 14:35:00,619.3,619.4,619.08,619.08,1920.0,619.3,619.4,619.08,619.08,1920.0
2021-08-25 14:40:00,619.35,620.68,619.34,620.66,3264.0,619.35,620.68,619.34,620.66,3264.0
2021-08-25 14:45:00,620.4,620.86,620.36,620.57,2808.0,620.4,620.86,620.36,620.57,2808.0
2021-08-25 14:50:00,620.76,621.0,620.51,620.71,2411.0,620.76,621.0,620.51,620.71,2411.0
2021-08-25 14:55:00,620.73,621.1,620.29,620.33,3760.0,620.73,621.1,620.29,620.33,3760.0
2021-08-25 15:00:00,620.24,620.51,620.18,620.25,10170.0,620.24,620.51,620.18,620.25,10170.0
2021-08-25 15:05:00,620.35,620.74,620.25,620.58,4579.0,620.35,620.74,620.25,620.58,4579.0
2021-08-25 15:10:00,620.61,620.76,620.55,620.76,1200.0,620.61,620.76,620.55,620.76,1200.0
2021-08-25 15:15:00,620.84,621.2,620.61,620.75,3587.0,620.84,621.2,620.61,620.75,3587.0
2021-08-25 15:20:00,620.88,621.21,620.88,621.14,1319.0,620.88,621.21,620.88,621.14,1319.0
2021-08-25 15:25:00,621.17,621.7,621.16,621.66,2716.0,621.17,621.7,621.16,621.66,2716.0
2021-08-25 15:30:00,621.75,621.8,621.39,621.39,5107.0,621.75,621.8,621.39,621.39,5107.0
2021-08-25 15:35:00,621.39,621.83,621.21,621.82,5195.0,621.39,621.83,621.21,621.82,5195.0
2021-08-25 15:40:00,621.82,622.3,621.73,622.28,5488.0,621.82,622.3,621.73,622.28,5488.0
2021-08-25 15:45:00,622.32,622.83,622.27,622.32,7054.0,622.32,622.83,622.27,622.32,7054.0
2021-08-25 15:50:00,622.39,622.47,621.95,622.39,15445.0,622.39,622.47,621.95,622.39,15445.0
2021-08-25 15:55:00,622.41,622.54,621.02,621.05,34245.0,622.41,622.54,621.02,621.05,34245.0
2021-08-26 09:30:00,622.62,626.29,622.25,626.29,17722.0,622.62,626.29,622.25,626.29,17722.0
2021-08-26 09:35:00,625.89,626.55,624.38,625.77,10552.0,625.89,626.55,624.38,625.77,10552.0
2021-08-26 09:40:00,625.69,627.5,623.53,627.01,12984.0,625.69,627.5,623.53,627.01,12984.0
2021-08-26 09:45:00,627.33,627.34,625.76,625.87,3064.0,627.33,627.34,625.76,625.87,3064.0
2021-08-26 09:50:00,626.31,628.0,626.04,626.22,8161.0,626.31,628.0,626.04,626.22,8161.0
2021-08-26 09:55:00,626.4,627.79,626.4,627.23,4552.0,626.4,627.79,626.4,627.23,4552.0
2021-08-26 10:00:00,626.94,629.21,626.48,629.21,11824.0,626.94,629.21,626.48,629.21,11824.0
2021-08-26 10:05:00,629.05,629.58,628.44,629.58,7810.0,629.05,629.58,628.44,629.58,7810.0
2021-08-26 10:10:00,629.74,630.23,629.07,629.27,16779.0,629.74,630.23,629.07,629.27,16779.0
2021-08-26 10:15:00,628.89,629.0,626.96,628.58,4552.0,628.89,629.0,626.96,628.58,4552.0
2021-08-26 10:20:00,628.47,628.74,625.81,626.69,9503.0,628.47,628.74,625.81,626.69,9503.0
2021-08-26 10:25:00,626.53,626.53,624.33,625.07,8714.0,626.53,626.53,624.33,625.07,8714.0
2021-08-26 10:30:00,626.24,626.28,624.7,624.7,3994.0,626.24,626.28,624.7,624.7,3994.0
2021-08-26 10:35:00,625.91,626.19,623.69,623.69,6921.0,625.91,626.19,623.69,623.69,6921.0
2021-08-26 10:40:00,623.69,624.64,621.1,622.83,28986.0,623.69,624.64,621.1,622.83,28986.0
2021-08-26 10:45:00,623.08,624.76,623.08,624.75,4625.0,623.08,624.76,623.08,624.75,4625.0
2021-08-26 10:50:00,624.3,624.3,621.73,623.6,28926.0,624.3,624.3,621.73,623.6,28926.0
2021-08-26 10:55:00,624.0,625.3,623.9,625.11,6778.0,624.0,625.3,623.9,625.11,6778.0
2021-08-26 11:00:00,624.98,624.98,621.57,621.57,20386.0,624.98,624.98,621.57,621.57,20386.0
2021-08-26 11:05:00,622.16,622.3,621.68,622.3,1625.0,622.16,622.3,621.68,622.3,1625.0
2021-08-26 11:10:00,622.88,624.87,622.71,624.35,3864.0,622.88,624.87,622.71,624.35,3864.0
2021-08-26 11:15:00,624.67,625.41,623.95,624.14,23509.0,624.67,625.41,623.95,624.14,23509.0
2021-08-26 11:20:00,624.14,625.55,623.91,624.48,49423.0,624.14,625.55,623.91,624.48,49423.0
2021-08-26 11:25:00,624.45,624.45,622.75,623.56,3761.0,624.45,624.45,622.75,623.56,3761.0
2021-08-26 11:30:00,623.92,623.92,623.02,623.29,3193.0,623.92,623.92,623.02,623.29,3193.0
2021-08-26 11:35:00,622.82,623.52,622.81,623.52,1500.0,622.82,623.52,622.81,623.52,1500.0
2021-08-26 11:40:00,623.3,623.65,622.23,622.51,16046.0,623.3,623.65,622.23,622.51,16046.0
2021-08-26 11:45:00,622.38,622.45,621.88,622.45,1900.0,622.38,622.45,621.88,622.45,1900.0
2021-08-26 11:50:00,622.68,623.77,622.68,623.45,11096.0,622.68,623.77,622.68,623.45,11096.0
2021-08-26 11:55:00,623.24,623.67,622.8,623.6,7103.0,623.24,623.67,622.8,623.6,7103.0
2021-08-26 12:00:00,623.92,625.18,623.47,625.18,6027.0,623.92,625.18,623.47,625.18,6027.0
2021-08-26 12:05:00,625.0,625.72,625.0,625.47,1360.0,625.0,625.72,625.0,625.47,1360.0
2021-08-26 12:10:00,625.25,625.67,625.25,625.27,1531.0,625.25,625.67,625.25,625.27,1531.0
2021-08-26 12:15:00,625.82,626.47,625.72,626.35,1600.0,625.82,626.47,625.72,626.35,1600.0
2021-08-26 12:20:00,626.21,626.56,626.2,626.51,1075.0,626.21,626.56,626.2,626.51,1075.0
2021-08-26 12:25:00,626.63,626.65,626.02,626.19,2154.0,626.63,626.65,626.02,626.19,2154.0
2021-08-26 12:30:00,625.81,626.06,625.73,625.75,1801.0,625.81,626.06,625.73,625.75,1801.0
2021-08-26 12:35:00,626.16,626.5,625.95,625.95,1500.0,626.16,626.5,625.95,625.95,1500.0
2021-08-26 12:40:00,625.96,626.24,625.95,626.24,305.0,625.96,626.24,625.95,626.24,305.0
2021-08-26 12:45:00,626.14,626.49,626.11,626.3,828.0,626.14,626.49,626.11,626.3,828.0
2021-08-26 12:50:00,626.3,626.3,625.73,625.73,911.0,626.3,626.3,625.73,625.73,911.0
2021-08-26 12:55:00,625.96,626.06,625.73,626.06,600.0,625.96,626.06,625.73,626.06,600.0
2021-08-26 13:00:00,626.37,626.37,625.58,625.8,3147.0,626.37,626.37,625.58,625.8,3147.0
2021-08-26 13:05:00,625.8,626.66,625.79,626.38,3025.0,625.8,626.66,625.79,626.38,3025.0
2021-08-26 13:10:00,626.32,626.4,625.98,625.99,980.0,626.32,626.4,625.98,625.99,980.0
2021-08-26 13:15:00,625.57,626.39,625.57,626.06,3226.0,625.57,626.39,625.57,626.06,3226.0
2021-08-26 13:20:00,626.27,626.52,626.04,626.04,1760.0,626.27,626.52,626.04,626.04,1760.0
2021-08-26 13:25:00,625.91,627.27,625.91,627.27,5198.0,625.91,627.27,625.91,627.27,5198.0
2021-08-26 13:30:00,627.29,627.8,626.96,627.54,3916.0,627.29,627.8,626.96,627.54,3916.0
2021-08-26 13:35:00,627.56,627.56,627.16,627.2,2048.0,627.56,627.56,627.16,627.2,2048.0
2021-08-26 13:40:00,627.05,627.69,626.91,627.34,1727.0,627.05,627.69,626.91,627.34,1727.0
2021-08-26 13:45:00,627.5,627.73,627.37,627.53,2026.0,627.5,627.73,627.37,627.53,2026.0
2021-08-26 13:50:00,627.53,627.75,627.11,627.13,3128.0,627.53,627.75,627.11,627.13,3128.0
2021-08-26 13:55:00,627.43,627.68,627.36,627.48,2494.0,627.43,627.68,627.36,627.48,2494.0
2021-08-26 14:00:00,627.74,628.01,627.54,627.57,2093.0,627.74,628.01,627.54,627.57,2093.0
2021-08-26 14:05:00,627.57,627.73,627.14,627.18,3457.0,627.57,627.73,627.14,627.18,3457.0
2021-08-26 14:10:00,627.29,627.37,626.9,627.23,2332.0,627.29,627.37,626.9,627.23,2332.0
2021-08-26 14:15:00,627.14,628.7,627.13,628.59,7375.0,627.14,628.7,627.13,628.59,7375.0
2021-08-26 14:20:00,628.62,628.91,628.36,628.36,4149.0,628.62,628.91,628.36,628.36,4149.0
2021-08-26 14:25:00,628.16,628.16,627.33,627.33,7522.0,628.16,628.16,627.33,627.33,7522.0
2021-08-26 14:30:00,627.29,627.29,626.87,627.12,2900.0,627.29,627.29,626.87,627.12,2900.0
2021-08-26 14:35:00,627.12,627.49,626.93,627.34,3015.0,627.12,627.49,626.93,627.34,3015.0
2021-08-26 14:40:00,627.34,627.52,627.11,627.23,3142.0,627.34,627.52,627.11,627.23,3142.0
2021-08-26 14:45:00,627.16,627.55,627.16,627.18,5678.0,627.16,627.55,627.16,627.18,5678.0
2021-08-26 14:50:00,627.02,627.06,626.37,626.49,6368.0,627.02,627.06,626.37,626.49,6368.0
2021-08-26 14:55:00,626.47,626.47,625.97,626.13,4415.0,626.47,626.47,625.97,626.13,4415.0
2021-08-26 15:00:00,626.3,626.3,625.81,625.81,2919.0,626.3,626.3,625.81,625.81,2919.0
2021-08-26 15:05:00,625.79,626.03,625.69,626.03,2656.0,625.79,626.03,625.69,626.03,2656.0
2021-08-26 15:10:00,626.33,626.6,625.72,625.98,4880.0,626.33,626.6,625.72,625.98,4880.0
2021-08-26 15:15:00,625.71,627.09,625.57,627.09,2746.0,625.71,627.09,625.57,627.09,2746.0
2021-08-26 15:20:00,626.93,626.93,626.11,626.36,2990.0,626.93,626.93,626.11,626.36,2990.0
2021-08-26 15:25:00,625.99,626.4,625.85,626.39,4264.0,625.99,626.4,625.85,626.39,4264.0
2021-08-26 15:30:00,626.3,626.57,625.77,625.82,15523.0,626.3,626.57,625.77,625.82,15523.0
2021-08-26 15:35:00,625.98,626.02,624.73,624.92,7982.0,625.98,626.02,624.73,624.92,7982.0
2021-08-26 15:40:00,624.81,625.05,623.82,624.3,14697.0,624.81,625.05,623.82,624.3,14697.0
2021-08-26 15:45:00,624.4,624.8,623.31,624.8,13638.0,624.4,624.8,623.31,624.8,13638.0
2021-08-26 15:50:00,624.68,624.91,623.53,623.53,19722.0,624.68,624.91,623.53,623.53,19722.0
2021-08-26 15:55:00,623.52,624.37,623.39,624.33,29798.0,623.52,624.37,623.39,624.33,29798.0
2021-08-27 09:30:00,625.0,629.04,624.04,627.8,25943.0,625.0,629.04,624.04,627.8,25943.0
2021-08-27 09:35:00,627.66,629.29,626.34,626.64,3314.0,627.66,629.29,626.34,626.64,3314.0
2021-08-27 09:40:00,626.21,628.16,625.36,628.16,4249.0,626.21,628.16,625.36,628.16,4249.0
2021-08-27 09:45:00,628.32,628.32,625.76,625.76,2450.0,628.32,628.32,625.76,625.76,2450.0
2021-08-27 09:50:00,625.69,626.99,625.06,626.58,4868.0,625.69,626.99,625.06,626.58,4868.0
2021-08-27 09:55:00,626.2,628.03,626.15,627.97,3920.0,626.2,628.03,626.15,627.97,3920.0
2021-08-27 10:00:00,627.35,631.46,627.34,630.94,18758.0,627.35,631.46,627.34,630.94,18758.0
2021-08-27 10:05:00,630.65,631.47,630.32,631.08,4292.0,630.65,631.47,630.32,631.08,4292.0
2021-08-27 10:10:00,631.99,633.35,631.45,633.35,11389.0,631.99,633.35,631.45,633.35,11389.0
2021-08-27 10:15:00,633.6,635.54,633.6,635.28,7224.0,633.6,635.54,633.6,635.28,7224.0
2021-08-27 10:20:00,635.62,635.62,632.51,632.51,7111.0,635.62,635.62,632.51,632.51,7111.0
2021-08-27 10:25:00,632.34,632.6,631.08,631.58,5089.0,632.34,632.6,631.08,631.58,5089.0
2021-08-27 10:30:00,631.63,632.38,631.63,632.29,3052.0,631.63,632.38,631.63,632.29,3052.0
2021-08-27 10:35:00,632.11,632.44,630.4,630.66,3003.0,632.11,632.44,630.4,630.66,3003.0
2021-08-27 10:40:00,630.69,631.4,630.26,631.4,1716.0,630.69,631.4,630.26,631.4,1716.0
2021-08-27 10:45:00,630.99,631.55,630.21,631.12,2738.0,630.99,631.55,630.21,631.12,2738.0
2021-08-27 10:50:00,631.04,631.3,630.49,630.52,1700.0,631.04,631.3,630.49,630.52,1700.0
2021-08-27 10:55:00,630.73,632.0,630.52,630.57,2883.0,630.73,632.0,630.52,630.57,2883.0
2021-08-27 11:00:00,630.79,631.21,630.03,630.03,2803.0,630.79,631.21,630.03,630.03,2803.0
2021-08-27 11:05:00,630.27,630.42,629.59,629.68,7504.0,630.27,630.42,629.59,629.68,7504.0
2021-08-27 11:10:00,629.64,629.98,629.06,629.21,3000.0,629.64,629.98,629.06,629.21,3000.0
2021-08-27 11:15:00,629.17,630.61,629.17,630.61,3080.0,629.17,630.61,629.17,630.61,3080.0
2021-08-27 11:20:00,630.67,630.67,630.05,630.44,2531.0,630.67,630.67,630.05,630.44,2531.0
2021-08-27 11:25:00,630.47,630.48,629.39,629.5,2088.0,630.47,630.48,629.39,629.5,2088.0
2021-08-27 11:30:00,629.7,630.34,629.49,630.32,5676.0,629.7,630.34,629.49,630.32,5676.0
2021-08-27 11:35:00,630.11,631.0,630.11,630.77,3404.0,630.11,631.0,630.11,630.77,3404.0
2021-08-27 11:40:00,630.85,631.1,630.39,630.93,4284.0,630.85,631.1,630.39,630.93,4284.0
2021-08-27 11:45:00,630.97,631.19,630.84,631.11,2240.0,630.97,631.19,630.84,631.11,2240.0
2021-08-27 11:50:00,631.39,631.53,631.0,631.13,2295.0,631.39,631.53,631.0,631.13,2295.0
2021-08-27 11:55:00,631.22,631.99,631.11,631.71,4911.0,631.22,631.99,631.11,631.71,4911.0
2021-08-27 12:00:00,631.77,631.78,631.16,631.7,3341.0,631.77,631.78,631.16,631.7,3341.0
2021-08-27 12:05:00,631.74,631.74,631.23,631.23,1921.0,631.74,631.74,631.23,631.23,1921.0
2021-08-27 12:10:00,631.42,631.76,631.42,631.44,800.0,631.42,631.76,631.42,631.44,800.0
2021-08-27 12:15:00,631.33,631.33,630.54,631.06,1864.0,631.33,631.33,630.54,631.06,1864.0
2021-08-27 12:20:00,630.89,631.13,630.7,630.73,2630.0,630.89,631.13,630.7,630.73,2630.0
2021-08-27 12:25:00,630.84,631.36,630.83,631.36,805.0,630.84,631.36,630.83,631.36,805.0
2021-08-27 12:30:00,631.37,631.46,630.43,630.63,9011.0,631.37,631.46,630.43,630.63,9011.0
2021-08-27 12:35:00,630.52,631.16,630.52,631.14,2300.0,630.52,631.16,630.52,631.14,2300.0
2021-08-27 12:40:00,631.36,631.55,631.2,631.34,4893.0,631.36,631.55,631.2,631.34,4893.0
2021-08-27 12:45:00,631.34,631.62,631.26,631.56,1300.0,631.34,631.62,631.26,631.56,1300.0
2021-08-27 12:50:00,631.54,632.0,631.51,631.91,2321.0,631.54,632.0,631.51,631.91,2321.0
2021-08-27 12:55:00,632.0,632.2,631.82,631.84,1836.0,632.0,632.2,631.82,631.84,1836.0
2021-08-27 13:00:00,632.08,632.75,632.04,632.1,2371.0,632.08,632.75,632.04,632.1,2371.0
2021-08-27 13:05:00,632.29,632.55,632.09,632.55,1900.0,632.29,632.55,632.09,632.55,1900.0
2021-08-27 13:10:00,632.4,632.53,631.97,632.35,2940.0,632.4,632.53,631.97,632.35,2940.0
2021-08-27 13:15:00,632.11,632.25,631.94,632.1,1905.0,632.11,632.25,631.94,632.1,1905.0
2021-08-27 13:20:00,632.05,632.8,632.04,632.63,3269.0,632.05,632.8,632.04,632.63,3269.0
2021-08-27 13:25:00,632.68,632.69,632.2,632.41,1552.0,632.68,632.69,632.2,632.41,1552.0
2021-08-27 13:30:00,632.41,632.78,632.26,632.74,4006.0,632.41,632.78,632.26,632.74,4006.0
2021-08-27 13:35:00,632.61,632.9,632.49,632.79,2200.0,632.61,632.9,632.49,632.79,2200.0
2021-08-27 13:40:00,632.55,632.55,631.62,631.62,3553.0,632.55,632.55,631.62,631.62,3553.0
2021-08-27 13:45:00,631.52,631.52,631.16,631.16,3412.0,631.52,631.52,631.16,631.16,3412.0
2021-08-27 13:50:00,631.2,631.78,631.2,631.6,2269.0,631.2,631.78,631.2,631.6,2269.0
2021-08-27 13:55:00,631.64,631.64,631.39,631.39,1200.0,631.64,631.64,631.39,631.39,1200.0
2021-08-27 14:00:00,631.4,631.55,631.31,631.5,1800.0,631.4,631.55,631.31,631.5,1800.0
2021-08-27 14:05:00,631.5,631.75,631.33,631.43,1807.0,631.5,631.75,631.33,631.43,1807.0
2021-08-27 14:10:00,631.39,631.5,631.23,631.32,2115.0,631.39,631.5,631.23,631.32,2115.0
2021-08-27 14:15:00,631.27,631.34,630.66,630.72,3264.0,631.27,631.34,630.66,630.72,3264.0
2021-08-27 14:20:00,630.61,630.84,630.6,630.66,1500.0,630.61,630.84,630.6,630.66,1500.0
2021-08-27 14:25:00,630.57,630.58,630.2,630.49,4367.0,630.57,630.58,630.2,630.49,4367.0
2021-08-27 14:30:00,630.57,630.71,630.52,630.66,3900.0,630.57,630.71,630.52,630.66,3900.0
2021-08-27 14:35:00,630.8,630.99,630.72,630.88,3200.0,630.8,630.99,630.72,630.88,3200.0
2021-08-27 14:40:00,630.86,630.9,630.62,630.87,4224.0,630.86,630.9,630.62,630.87,4224.0
2021-08-27 14:45:00,630.99,630.99,630.37,630.41,4107.0,630.99,630.99,630.37,630.41,4107.0
2021-08-27 14:50:00,630.38,630.5,630.31,630.43,1828.0,630.38,630.5,630.31,630.43,1828.0
2021-08-27 14:55:00,630.2,630.64,629.78,630.49,6232.0,630.2,630.64,629.78,630.49,6232.0
2021-08-27 15:00:00,630.62,630.62,630.0,630.35,2953.0,630.62,630.62,630.0,630.35,2953.0
2021-08-27 15:05:00,630.37,630.58,630.31,630.44,2786.0,630.37,630.58,630.31,630.44,2786.0
2021-08-27 15:10:00,630.52,630.99,630.41,630.98,2543.0,630.52,630.99,630.41,630.98,2543.0
2021-08-27 15:15:00,630.99,631.34,630.95,631.31,3300.0,630.99,631.34,630.95,631.31,3300.0
2021-08-27 15:20:00,631.13,631.34,631.11,631.19,2637.0,631.13,631.34,631.11,631.19,2637.0
2021-08-27 15:25:00,631.3,631.78,631.16,631.16,3412.0,631.3,631.78,631.16,631.16,3412.0
2021-08-27 15:30:00,631.28,631.58,631.03,631.45,11588.0,631.28,631.58,631.03,631.45,11588.0
2021-08-27 15:35:00,631.39,631.42,630.77,631.24,8478.0,631.39,631.42,630.77,631.24,8478.0
2021-08-27 15:40:00,631.21,631.88,631.02,631.83,8652.0,631.21,631.88,631.02,631.83,8652.0
2021-08-27 15:45:00,631.84,632.5,631.68,632.31,10395.0,631.84,632.5,631.68,632.31,10395.0
2021-08-27 15:50:00,632.34,632.57,631.59,632.42,16018.0,632.34,632.57,631.59,632.42,16018.0
2021-08-27 15:55:00,632.32,632.72,631.59,632.49,38403.0,632.32,632.72,631.59,632.49,38403.0
2021-08-30 09:30:00,634.0,637.31,633.6,635.38,22433.0,634.0,637.31,633.6,635.38,22433.0
2021-08-30 09:35:00,636.71,637.62,635.05,637.62,2235.0,636.71,637.62,635.05,637.62,2235.0
2021-08-30 09:40:00,636.76,637.18,634.55,635.19,2181.0,636.76,637.18,634.55,635.19,2181.0
2021-08-30 09:45:00,635.19,635.84,633.8,635.84,5953.0,635.19,635.84,633.8,635.84,5953.0
2021-08-30 09:50:00,634.75,636.08,634.5,636.08,3634.0,634.75,636.08,634.5,636.08,3634.0
2021-08-30 09:55:00,635.2,635.2,633.48,634.2,3403.0,635.2,635.2,633.48,634.2,3403.0
2021-08-30 10:00:00,634.49,635.31,633.64,635.22,14997.0,634.49,635.31,633.64,635.22,14997.0
2021-08-30 10:05:00,635.36,636.31,635.27,635.92,6486.0,635.36,636.31,635.27,635.92,6486.0
2021-08-30 10:10:00,636.0,636.55,635.03,636.22,4345.0,636.0,636.55,635.03,636.22,4345.0
2021-08-30 10:15:00,636.58,636.87,635.7,635.77,3454.0,636.58,636.87,635.7,635.77,3454.0
2021-08-30 10:20:00,636.09,636.25,635.56,635.56,2226.0,636.09,636.25,635.56,635.56,2226.0
2021-08-30 10:25:00,635.58,635.81,635.27,635.75,3351.0,635.58,635.81,635.27,635.75,3351.0
2021-08-30 10:30:00,636.05,637.32,636.01,636.98,4311.0,636.05,637.32,636.01,636.98,4311.0
2021-08-30 10:35:00,636.98,637.17,636.4,637.0,3546.0,636.98,637.17,636.4,637.0,3546.0
2021-08-30 10:40:00,636.66,636.66,635.8,636.09,1900.0,636.66,636.66,635.8,636.09,1900.0
2021-08-30 10:45:00,636.18,638.88,636.18,638.85,5868.0,636.18,638.88,636.18,638.85,5868.0
2021-08-30 10:50:00,638.51,638.56,637.55,637.92,3782.0,638.51,638.56,637.55,637.92,3782.0
2021-08-30 10:55:00,638.13,638.51,637.75,638.49,2509.0,638.13,638.51,637.75,638.49,2509.0
2021-08-30 11:00:00,638.64,639.0,638.33,638.33,1022.0,638.64,639.0,638.33,638.33,1022.0
2021-08-30 11:05:00,638.48,639.57,638.23,639.17,9544.0,638.48,639.57,638.23,639.17,9544.0
2021-08-30 11:10:00,638.99,639.0,637.96,638.26,2853.0,638.99,639.0,637.96,638.26,2853.0
2021-08-30 11:15:00,637.56,637.84,634.73,635.1,3737.0,637.56,637.84,634.73,635.1,3737.0
2021-08-30 11:20:00,635.4,635.89,634.74,634.74,2746.0,635.4,635.89,634.74,634.74,2746.0
2021-08-30 11:25:00,634.67,635.32,634.24,634.56,2076.0,634.67,635.32,634.24,634.56,2076.0
2021-08-30 11:30:00,634.92,634.92,634.16,634.83,1115.0,634.92,634.92,634.16,634.83,1115.0
2021-08-30 11:35:00,635.25,635.64,635.25,635.48,1397.0,635.25,635.64,635.25,635.48,1397.0
2021-08-30 11:40:00,635.19,635.96,635.18,635.96,1471.0,635.19,635.96,635.18,635.96,1471.0
2021-08-30 11:45:00,635.78,637.33,635.65,636.98,1412.0,635.78,637.33,635.65,636.98,1412.0
2021-08-30 11:50:00,636.77,637.3,636.59,636.74,2573.0,636.77,637.3,636.59,636.74,2573.0
2021-08-30 11:55:00,636.64,637.3,636.64,637.14,1315.0,636.64,637.3,636.64,637.14,1315.0
2021-08-30 12:00:00,637.25,637.38,636.68,636.97,2818.0,637.25,637.38,636.68,636.97,2818.0
2021-08-30 12:05:00,636.64,636.88,636.29,636.32,2212.0,636.64,636.88,636.29,636.32,2212.0
2021-08-30 12:10:00,636.46,636.98,636.42,636.43,1139.0,636.46,636.98,636.42,636.43,1139.0
2021-08-30 12:15:00,637.0,637.25,636.74,637.25,1206.0,637.0,637.25,636.74,637.25,1206.0
2021-08-30 12:20:00,637.01,637.63,637.01,637.08,2610.0,637.01,637.63,637.01,637.08,2610.0
2021-08-30 12:25:00,637.25,637.9,637.25,637.66,1626.0,637.25,637.9,637.25,637.66,1626.0
2021-08-30 12:30:00,637.57,637.67,637.26,637.67,1960.0,637.57,637.67,637.26,637.67,1960.0
2021-08-30 12:35:00,637.77,638.4,637.69,638.39,2389.0,637.77,638.4,637.69,638.39,2389.0
2021-08-30 12:40:00,638.26,638.26,637.43,637.51,2461.0,638.26,638.26,637.43,637.51,2461.0
2021-08-30 12:45:00,637.47,637.92,637.12,637.77,3092.0,637.47,637.92,637.12,637.77,3092.0
2021-08-30 12:50:00,637.6,638.45,637.46,638.45,1926.0,637.6,638.45,637.46,638.45,1926.0
2021-08-30 12:55:00,638.7,639.14,638.68,638.91,2258.0,638.7,639.14,638.68,638.91,2258.0
2021-08-30 13:00:00,638.93,639.01,638.66,639.0,2416.0,638.93,639.01,638.66,639.0,2416.0
2021-08-30 13:05:00,639.17,639.68,638.84,639.68,3926.0,639.17,639.68,638.84,639.68,3926.0
2021-08-30 13:10:00,639.67,640.46,639.64,640.46,5774.0,639.67,640.46,639.64,640.46,5774.0
2021-08-30 13:15:00,640.25,640.53,639.92,640.12,4156.0,640.25,640.53,639.92,640.12,4156.0
2021-08-30 13:20:00,640.15,640.42,640.15,640.24,3841.0,640.15,640.42,640.15,640.24,3841.0
2021-08-30 13:25:00,640.15,640.3,639.97,640.19,3944.0,640.15,640.3,639.97,640.19,3944.0
2021-08-30 13:30:00,640.29,641.21,640.18,641.21,4123.0,640.29,641.21,640.18,641.21,4123.0
2021-08-30 13:35:00,641.1,641.8,640.56,640.62,4831.0,641.1,641.8,640.56,640.62,4831.0
2021-08-30 13:40:00,640.45,640.8,640.38,640.71,2768.0,640.45,640.8,640.38,640.71,2768.0
2021-08-30 13:45:00,640.73,641.02,640.53,640.86,3700.0,640.73,641.02,640.53,640.86,3700.0
2021-08-30 13:50:00,641.0,641.12,640.53,640.53,3238.0,641.0,641.12,640.53,640.53,3238.0
2021-08-30 13:55:00,640.67,640.67,640.15,640.24,2475.0,640.67,640.67,640.15,640.24,2475.0
2021-08-30 14:00:00,640.43,640.43,639.97,640.2,7412.0,640.43,640.43,639.97,640.2,7412.0
2021-08-30 14:05:00,640.47,640.83,640.23,640.72,3708.0,640.47,640.83,640.23,640.72,3708.0
2021-08-30 14:10:00,640.72,641.8,640.58,641.36,4905.0,640.72,641.8,640.58,641.36,4905.0
2021-08-30 14:15:00,641.55,641.55,640.69,641.17,3182.0,641.55,641.55,640.69,641.17,3182.0
2021-08-30 14:20:00,641.13,641.73,641.1,641.28,4455.0,641.13,641.73,641.1,641.28,4455.0
2021-08-30 14:25:00,641.51,641.91,641.28,641.5,2803.0,641.51,641.91,641.28,641.5,2803.0
2021-08-30 14:30:00,641.69,641.72,641.49,641.59,1731.0,641.69,641.72,641.49,641.59,1731.0
2021-08-30 14:35:00,641.66,642.23,641.58,642.0,8371.0,641.66,642.23,641.58,642.0,8371.0
2021-08-30 14:40:00,642.05,642.93,642.0,642.28,10085.0,642.05,642.93,642.0,642.28,10085.0
2021-08-30 14:45:00,642.28,643.28,642.28,643.02,5372.0,642.28,643.28,642.28,643.02,5372.0
2021-08-30 14:50:00,642.85,642.98,642.4,642.98,4090.0,642.85,642.98,642.4,642.98,4090.0
2021-08-30 14:55:00,642.91,643.09,642.66,642.93,3605.0,642.91,643.09,642.66,642.93,3605.0
2021-08-30 15:00:00,642.71,642.86,642.13,642.13,2052.0,642.71,642.86,642.13,642.13,2052.0
2021-08-30 15:05:00,642.32,642.37,642.07,642.07,1721.0,642.32,642.37,642.07,642.07,1721.0
2021-08-30 15:10:00,642.25,642.59,642.25,642.33,5137.0,642.25,642.59,642.25,642.33,5137.0
2021-08-30 15:15:00,642.37,642.81,642.25,642.68,2520.0,642.37,642.81,642.25,642.68,2520.0
2021-08-30 15:20:00,642.69,642.9,642.41,642.41,1971.0,642.69,642.9,642.41,642.41,1971.0
2021-08-30 15:25:00,642.51,642.51,641.71,641.78,3471.0,642.51,642.51,641.71,641.78,3471.0
2021-08-30 15:30:00,641.54,641.65,640.95,641.32,6581.0,641.54,641.65,640.95,641.32,6581.0
2021-08-30 15:35:00,641.18,642.0,641.17,642.0,3824.0,641.18,642.0,641.17,642.0,3824.0
2021-08-30 15:40:00,641.82,642.2,641.69,641.8,5094.0,641.82,642.2,641.69,641.8,5094.0
2021-08-30 15:45:00,641.95,642.7,641.86,642.56,6713.0,641.95,642.7,641.86,642.56,6713.0
2021-08-30 15:50:00,642.66,642.74,641.94,642.38,13663.0,642.66,642.74,641.94,642.38,13663.0
2021-08-30 15:55:00,642.56,642.73,641.51,641.53,36314.0,642.56,642.73,641.51,641.53,36314.0
2021-08-31 09:30:00,645.0,645.0,639.71,640.3,41465.0,645.0,645.0,639.71,640.3,41465.0
2021-08-31 09:35:00,640.05,643.1,639.56,642.62,8584.0,640.05,643.1,639.56,642.62,8584.0
2021-08-31 09:40:00,642.38,645.98,640.96,645.33,38810.0,642.38,645.98,640.96,645.33,38810.0
2021-08-31 09:45:00,645.7,647.7,645.39,645.71,16301.0,645.7,647.7,645.39,645.71,16301.0
2021-08-31 09:50:00,646.1,646.1,643.31,643.99,12662.0,646.1,646.1,643.31,643.99,12662.0
2021-08-31 09:55:00,643.63,644.59,643.04,643.83,5968.0,643.63,644.59,643.04,643.83,5968.0
2021-08-31 10:00:00,643.99,646.48,643.92,644.38,32110.0,643.99,646.48,643.92,644.38,32110.0
2021-08-31 10:05:00,644.67,644.99,643.49,643.62,12154.0,644.67,644.99,643.49,643.62,12154.0
2021-08-31 10:10:00,643.3,643.3,641.58,642.4,9497.0,643.3,643.3,641.58,642.4,9497.0
2021-08-31 10:15:00,642.6,642.6,640.38,640.72,2200.0,642.6,642.6,640.38,640.72,2200.0
2021-08-31 10:20:00,641.18,643.1,641.16,642.24,4159.0,641.18,643.1,641.16,642.24,4159.0
2021-08-31 10:25:00,642.71,642.92,641.68,641.76,3678.0,642.71,642.92,641.68,641.76,3678.0
2021-08-31 10:30:00,641.67,642.84,641.2,642.66,4144.0,641.67,642.84,641.2,642.66,4144.0
2021-08-31 10:35:00,642.9,643.09,642.1,642.47,2940.0,642.9,643.09,642.1,642.47,2940.0
2021-08-31 10:40:00,642.24,642.33,641.75,641.84,1700.0,642.24,642.33,641.75,641.84,1700.0
2021-08-31 10:45:00,641.97,642.29,641.38,641.46,2776.0,641.97,642.29,641.38,641.46,2776.0
2021-08-31 10:50:00,640.76,641.04,639.9,640.12,4574.0,640.76,641.04,639.9,640.12,4574.0
2021-08-31 10:55:00,640.35,641.57,640.35,641.41,1500.0,640.35,641.57,640.35,641.41,1500.0
2021-08-31 11:00:00,641.58,641.92,641.2,641.2,3679.0,641.58,641.92,641.2,641.2,3679.0
2021-08-31 11:05:00,641.2,643.47,641.0,642.84,5318.0,641.2,643.47,641.0,642.84,5318.0
2021-08-31 11:10:00,642.52,643.21,641.81,641.81,5367.0,642.52,643.21,641.81,641.81,5367.0
2021-08-31 11:15:00,641.87,643.11,641.84,642.36,7392.0,641.87,643.11,641.84,642.36,7392.0
2021-08-31 11:20:00,642.3,643.15,642.3,642.75,2361.0,642.3,643.15,642.3,642.75,2361.0
2021-08-31 11:25:00,643.1,643.44,641.87,642.97,11996.0,643.1,643.44,641.87,642.97,11996.0
2021-08-31 11:30:00,642.85,643.26,642.17,643.0,5668.0,642.85,643.26,642.17,643.0,5668.0
2021-08-31 11:35:00,643.23,644.17,643.23,643.78,4629.0,643.23,644.17,643.23,643.78,4629.0
2021-08-31 11:40:00,644.21,644.48,643.54,644.17,4662.0,644.21,644.48,643.54,644.17,4662.0
2021-08-31 11:45:00,643.88,644.25,643.77,644.07,3589.0,643.88,644.25,643.77,644.07,3589.0
2021-08-31 11:50:00,643.82,644.16,643.45,643.59,2659.0,643.82,644.16,643.45,643.59,2659.0
2021-08-31 11:55:00,643.74,643.74,642.77,643.6,4579.0,643.74,643.74,642.77,643.6,4579.0
2021-08-31 12:00:00,643.2,643.2,642.75,643.08,3061.0,643.2,643.2,642.75,643.08,3061.0
2021-08-31 12:05:00,642.92,643.61,642.83,643.61,3354.0,642.92,643.61,642.83,643.61,3354.0
2021-08-31 12:10:00,643.67,644.64,643.37,644.12,6939.0,643.67,644.64,643.37,644.12,6939.0
2021-08-31 12:15:00,644.11,644.77,644.1,644.41,4946.0,644.11,644.77,644.1,644.41,4946.0
2021-08-31 12:20:00,644.24,644.68,643.69,644.11,9841.0,644.24,644.68,643.69,644.11,9841.0
2021-08-31 12:25:00,644.14,645.37,644.14,645.37,5383.0,644.14,645.37,644.14,645.37,5383.0
2021-08-31 12:30:00,645.03,645.46,644.61,645.27,8370.0,645.03,645.46,644.61,645.27,8370.0
2021-08-31 12:35:00,645.19,645.82,645.19,645.32,3455.0,645.19,645.82,645.19,645.32,3455.0
2021-08-31 12:40:00,645.18,645.19,644.09,644.73,3864.0,645.18,645.19,644.09,644.73,3864.0
2021-08-31 12:45:00,644.86,645.19,644.41,645.0,3300.0,644.86,645.19,644.41,645.0,3300.0
2021-08-31 12:50:00,644.54,644.93,643.44,643.45,6588.0,644.54,644.93,643.44,643.45,6588.0
2021-08-31 12:55:00,643.26,643.91,642.67,643.87,7107.0,643.26,643.91,642.67,643.87,7107.0
2021-08-31 13:00:00,644.06,644.59,643.86,644.24,5972.0,644.06,644.59,643.86,644.24,5972.0
2021-08-31 13:05:00,644.03,644.05,642.97,643.31,6257.0,644.03,644.05,642.97,643.31,6257.0
2021-08-31 13:10:00,643.32,643.4,643.11,643.3,4031.0,643.32,643.4,643.11,643.3,4031.0
2021-08-31 13:15:00,643.3,643.55,642.51,642.51,4962.0,643.3,643.55,642.51,642.51,4962.0
2021-08-31 13:20:00,642.31,642.54,641.97,642.25,2612.0,642.31,642.54,641.97,642.25,2612.0
2021-08-31 13:25:00,642.07,642.31,641.75,641.89,4373.0,642.07,642.31,641.75,641.89,4373.0
2021-08-31 13:30:00,641.8,642.17,641.43,641.59,3153.0,641.8,642.17,641.43,641.59,3153.0
2021-08-31 13:35:00,641.77,641.78,641.14,641.14,3118.0,641.77,641.78,641.14,641.14,3118.0
2021-08-31 13:40:00,641.35,641.45,640.79,640.84,5194.0,641.35,641.45,640.79,640.84,5194.0
2021-08-31 13:45:00,641.11,641.7,640.78,641.58,8298.0,641.11,641.7,640.78,641.58,8298.0
2021-08-31 13:50:00,641.73,642.44,641.72,642.21,5433.0,641.73,642.44,641.72,642.21,5433.0
2021-08-31 13:55:00,642.33,642.99,642.01,642.99,2808.0,642.33,642.99,642.01,642.99,2808.0
2021-08-31 14:00:00,642.81,643.0,642.47,642.77,8578.0,642.81,643.0,642.47,642.77,8578.0
2021-08-31 14:05:00,642.72,643.42,642.71,643.42,9990.0,642.72,643.42,642.71,643.42,9990.0
2021-08-31 14:10:00,643.42,643.42,642.67,642.94,4791.0,643.42,643.42,642.67,642.94,4791.0
2021-08-31 14:15:00,642.89,643.11,642.41,642.42,3383.0,642.89,643.11,642.41,642.42,3383.0
2021-08-31 14:20:00,642.55,643.14,641.81,643.1,8050.0,642.55,643.14,641.81,643.1,8050.0
2021-08-31 14:25:00,642.88,643.08,642.0,642.0,2825.0,642.88,643.08,642.0,642.0,2825.0
2021-08-31 14:30:00,642.11,642.73,642.0,642.12,5259.0,642.11,642.73,642.0,642.12,5259.0
2021-08-31 14:35:00,642.34,642.71,642.34,642.71,2811.0,642.34,642.71,642.34,642.71,2811.0
2021-08-31 14:40:00,642.59,643.03,642.49,642.88,3642.0,642.59,643.03,642.49,642.88,3642.0
2021-08-31 14:45:00,642.84,642.87,642.4,642.87,3796.0,642.84,642.87,642.4,642.87,3796.0
2021-08-31 14:50:00,642.65,643.07,642.17,642.17,3921.0,642.65,643.07,642.17,642.17,3921.0
2021-08-31 14:55:00,642.23,642.71,642.11,642.61,4557.0,642.23,642.71,642.11,642.61,4557.0
2021-08-31 15:00:00,642.76,642.76,642.37,642.5,3643.0,642.76,642.76,642.37,642.5,3643.0
2021-08-31 15:05:00,642.35,642.74,642.01,642.74,4706.0,642.35,642.74,642.01,642.74,4706.0
2021-08-31 15:10:00,642.77,642.81,642.47,642.55,3015.0,642.77,642.81,642.47,642.55,3015.0
2021-08-31 15:15:00,642.57,642.84,642.57,642.76,3559.0,642.57,642.84,642.57,642.76,3559.0
2021-08-31 15:20:00,642.64,642.64,642.24,642.42,5454.0,642.64,642.64,642.24,642.42,5454.0
2021-08-31 15:25:00,642.47,642.47,642.09,642.33,6215.0,642.47,642.47,642.09,642.33,6215.0
2021-08-31 15:30:00,642.24,642.59,641.94,642.39,7277.0,642.24,642.59,641.94,642.39,7277.0
2021-08-31 15:35:00,642.48,642.97,642.25,642.9,7452.0,642.48,642.97,642.25,642.9,7452.0
2021-08-31 15:40:00,642.8,642.92,642.21,642.64,11089.0,642.8,642.92,642.21,642.64,11089.0
2021-08-31 15:45:00,642.74,643.65,642.71,643.55,15469.0,642.74,643.65,642.71,643.55,15469.0
2021-08-31 15:50:00,643.42,643.82,643.27,643.48,17494.0,643.42,643.82,643.27,643.48,17494.0
2021-08-31 15:55:00,643.26,644.27,643.26,643.64,38564.0,643.26,644.27,643.26,643.64,38564.0
2021-09-01 09:30:00,643.6,646.8,642.5,645.81,39505.0,643.6,646.8,642.5,645.81,39505.0
2021-09-01 09:35:00,645.73,646.77,644.93,645.46,3589.0,645.73,646.77,644.93,645.46,3589.0
2021-09-01 09:40:00,646.09,647.99,645.59,647.74,4731.0,646.09,647.99,645.59,647.74,4731.0
2021-09-01 09:45:00,648.0,649.38,647.15,649.04,12628.0,648.0,649.38,647.15,649.04,12628.0
2021-09-01 09:50:00,648.96,651.07,648.42,650.0,22875.0,648.96,651.07,648.42,650.0,22875.0
2021-09-01 09:55:00,649.72,649.72,648.09,649.47,7171.0,649.72,649.72,648.09,649.47,7171.0
2021-09-01 10:00:00,648.46,649.82,647.39,647.46,8546.0,648.46,649.82,647.39,647.46,8546.0
2021-09-01 10:05:00,647.54,648.53,647.54,648.51,4980.0,647.54,648.53,647.54,648.51,4980.0
2021-09-01 10:10:00,648.77,649.81,648.41,649.12,6715.0,648.77,649.81,648.41,649.12,6715.0
2021-09-01 10:15:00,649.47,649.47,648.22,648.82,2514.0,649.47,649.47,648.22,648.82,2514.0
2021-09-01 10:20:00,648.68,649.82,648.67,649.43,4313.0,648.68,649.82,648.67,649.43,4313.0
2021-09-01 10:25:00,649.09,649.18,647.83,648.04,6325.0,649.09,649.18,647.83,648.04,6325.0
2021-09-01 10:30:00,648.0,648.43,645.31,646.62,7700.0,648.0,648.43,645.31,646.62,7700.0
2021-09-01 10:35:00,646.65,647.75,646.64,647.31,2808.0,646.65,647.75,646.64,647.31,2808.0
2021-09-01 10:40:00,647.3,647.55,646.57,647.39,14597.0,647.3,647.55,646.57,647.39,14597.0
2021-09-01 10:45:00,647.39,648.3,647.19,648.3,6585.0,647.39,648.3,647.19,648.3,6585.0
2021-09-01 10:50:00,649.03,649.93,647.94,648.55,17127.0,649.03,649.93,647.94,648.55,17127.0
2021-09-01 10:55:00,648.77,649.26,648.25,648.56,2832.0,648.77,649.26,648.25,648.56,2832.0
2021-09-01 11:00:00,648.81,649.47,648.55,649.36,3311.0,648.81,649.47,648.55,649.36,3311.0
2021-09-01 11:05:00,649.58,650.24,649.17,650.01,2951.0,649.58,650.24,649.17,650.01,2951.0
2021-09-01 11:10:00,649.79,650.94,649.63,650.33,5825.0,649.79,650.94,649.63,650.33,5825.0
2021-09-01 11:15:00,650.17,650.85,650.17,650.45,4248.0,650.17,650.85,650.17,650.45,4248.0
2021-09-01 11:20:00,650.41,650.88,649.84,649.99,5099.0,650.41,650.88,649.84,649.99,5099.0
2021-09-01 11:25:00,649.97,650.94,649.67,650.05,2552.0,649.97,650.94,649.67,650.05,2552.0
2021-09-01 11:30:00,650.47,650.87,650.15,650.18,7878.0,650.47,650.87,650.15,650.18,7878.0
2021-09-01 11:35:00,650.05,651.4,650.01,650.66,4865.0,650.05,651.4,650.01,650.66,4865.0
2021-09-01 11:40:00,650.76,651.4,650.76,651.06,3638.0,650.76,651.4,650.76,651.06,3638.0
2021-09-01 11:45:00,651.19,652.0,651.13,651.81,6622.0,651.19,652.0,651.13,651.81,6622.0
2021-09-01 11:50:00,652.0,652.0,651.32,651.72,8576.0,652.0,652.0,651.32,651.72,8576.0
2021-09-01 11:55:00,651.82,652.0,651.37,651.56,3246.0,651.82,652.0,651.37,651.56,3246.0
2021-09-01 12:00:00,651.47,652.0,651.45,651.81,3862.0,651.47,652.0,651.45,651.81,3862.0
2021-09-01 12:05:00,651.97,652.0,651.36,651.55,12116.0,651.97,652.0,651.36,651.55,12116.0
2021-09-01 12:10:00,651.38,651.84,651.25,651.27,7613.0,651.38,651.84,651.25,651.27,7613.0
2021-09-01 12:15:00,651.18,651.33,650.82,650.99,3567.0,651.18,651.33,650.82,650.99,3567.0
2021-09-01 12:20:00,651.04,651.35,650.62,650.79,5532.0,651.04,651.35,650.62,650.79,5532.0
2021-09-01 12:25:00,651.0,651.11,650.6,650.97,4568.0,651.0,651.11,650.6,650.97,4568.0
2021-09-01 12:30:00,650.6,650.78,650.03,650.52,1624.0,650.6,650.78,650.03,650.52,1624.0
2021-09-01 12:35:00,650.82,651.03,650.45,650.88,2068.0,650.82,651.03,650.45,650.88,2068.0
2021-09-01 12:40:00,650.8,651.29,650.56,650.99,7225.0,650.8,651.29,650.56,650.99,7225.0
2021-09-01 12:45:00,651.07,651.35,650.86,651.35,1600.0,651.07,651.35,650.86,651.35,1600.0
2021-09-01 12:50:00,651.32,651.32,650.8,651.26,4152.0,651.32,651.32,650.8,651.26,4152.0
2021-09-01 12:55:00,651.24,651.39,650.91,651.39,1800.0,651.24,651.39,650.91,651.39,1800.0
2021-09-01 13:00:00,651.0,651.31,650.81,651.31,1800.0,651.0,651.31,650.81,651.31,1800.0
2021-09-01 13:05:00,651.11,651.37,650.81,651.13,4354.0,651.11,651.37,650.81,651.13,4354.0
2021-09-01 13:10:00,650.96,650.96,650.23,650.25,5065.0,650.96,650.96,650.23,650.25,5065.0
2021-09-01 13:15:00,650.39,651.34,650.39,651.15,2949.0,650.39,651.34,650.39,651.15,2949.0
2021-09-01 13:20:00,651.37,651.58,650.86,651.12,5058.0,651.37,651.58,650.86,651.12,5058.0
2021-09-01 13:25:00,650.97,651.29,650.63,651.29,1934.0,650.97,651.29,650.63,651.29,1934.0
2021-09-01 13:30:00,651.19,651.47,650.93,651.25,4713.0,651.19,651.47,650.93,651.25,4713.0
2021-09-01 13:35:00,651.06,651.13,650.66,651.13,7287.0,651.06,651.13,650.66,651.13,7287.0
2021-09-01 13:40:00,650.85,651.25,650.77,651.25,3678.0,650.85,651.25,650.77,651.25,3678.0
2021-09-01 13:45:00,651.2,651.53,651.03,651.39,4387.0,651.2,651.53,651.03,651.39,4387.0
2021-09-01 13:50:00,651.35,651.44,650.76,651.0,9168.0,651.35,651.44,650.76,651.0,9168.0
2021-09-01 13:55:00,651.21,651.22,650.89,651.08,2483.0,651.21,651.22,650.89,651.08,2483.0
2021-09-01 14:00:00,651.0,651.22,650.9,651.07,1700.0,651.0,651.22,650.9,651.07,1700.0
2021-09-01 14:05:00,650.9,651.36,650.78,651.11,3558.0,650.9,651.36,650.78,651.11,3558.0
2021-09-01 14:10:00,651.25,651.49,650.99,651.49,2485.0,651.25,651.49,650.99,651.49,2485.0
2021-09-01 14:15:00,651.25,651.28,650.99,651.26,5124.0,651.25,651.28,650.99,651.26,5124.0
2021-09-01 14:20:00,651.26,651.5,651.07,651.44,5864.0,651.26,651.5,651.07,651.44,5864.0
2021-09-01 14:25:00,651.39,651.87,651.35,651.5,2308.0,651.39,651.87,651.35,651.5,2308.0
2021-09-01 14:30:00,651.45,651.61,651.03,651.16,4200.0,651.45,651.61,651.03,651.16,4200.0
2021-09-01 14:35:00,651.02,651.15,650.63,650.75,4166.0,651.02,651.15,650.63,650.75,4166.0
2021-09-01 14:40:00,651.0,651.81,651.0,651.81,1857.0,651.0,651.81,651.0,651.81,1857.0
2021-09-01 14:45:00,651.72,651.72,651.06,651.07,2392.0,651.72,651.72,651.06,651.07,2392.0
2021-09-01 14:50:00,651.19,651.87,651.19,651.79,2959.0,651.19,651.87,651.19,651.79,2959.0
2021-09-01 14:55:00,651.75,652.0,651.61,651.81,6504.0,651.75,652.0,651.61,651.81,6504.0
2021-09-01 15:00:00,651.64,651.66,651.25,651.57,3540.0,651.64,651.66,651.25,651.57,3540.0
2021-09-01 15:05:00,651.63,651.81,651.2,651.33,3601.0,651.63,651.81,651.2,651.33,3601.0
2021-09-01 15:10:00,650.9,652.03,650.83,652.03,2829.0,650.9,652.03,650.83,652.03,2829.0
2021-09-01 15:15:00,652.0,652.22,651.74,652.0,6778.0,652.0,652.22,651.74,652.0,6778.0
2021-09-01 15:20:00,652.01,652.56,651.83,652.38,3850.0,652.01,652.56,651.83,652.38,3850.0
2021-09-01 15:25:00,652.28,652.41,651.78,651.92,4093.0,652.28,652.41,651.78,651.92,4093.0
2021-09-01 15:30:00,652.0,652.41,651.7,651.73,9107.0,652.0,652.41,651.7,651.73,9107.0
2021-09-01 15:35:00,651.83,652.15,651.56,651.69,6758.0,651.83,652.15,651.56,651.69,6758.0
2021-09-01 15:40:00,651.67,651.87,651.27,651.32,6864.0,651.67,651.87,651.27,651.32,6864.0
2021-09-01 15:45:00,651.49,652.09,651.21,651.7,8710.0,651.49,652.09,651.21,651.7,8710.0
2021-09-01 15:50:00,651.48,651.64,650.99,651.22,15434.0,651.48,651.64,650.99,651.22,15434.0
2021-09-01 15:55:00,650.99,651.38,650.61,650.67,49702.0,650.99,651.38,650.61,650.67,49702.0
2021-09-02 09:30:00,654.0,654.33,652.39,653.73,31261.0,654.0,654.33,652.39,653.73,31261.0
2021-09-02 09:35:00,653.68,656.39,653.08,656.39,7250.0,653.68,656.39,653.08,656.39,7250.0
2021-09-02 09:40:00,655.14,655.75,654.66,655.73,9909.0,655.14,655.75,654.66,655.73,9909.0
2021-09-02 09:45:00,655.72,656.55,655.14,656.55,6334.0,655.72,656.55,655.14,656.55,6334.0
2021-09-02 09:50:00,656.21,656.56,655.59,656.46,5445.0,656.21,656.56,655.59,656.46,5445.0
2021-09-02 09:55:00,656.09,657.98,655.96,657.54,9410.0,656.09,657.98,655.96,657.54,9410.0
2021-09-02 10:00:00,657.8,658.84,657.32,657.89,8636.0,657.8,658.84,657.32,657.89,8636.0
2021-09-02 10:05:00,658.3,658.6,657.46,658.6,5025.0,658.3,658.6,657.46,658.6,5025.0
2021-09-02 10:10:00,658.46,660.0,658.43,660.0,9908.0,658.46,660.0,658.43,660.0,9908.0
2021-09-02 10:15:00,659.67,659.96,656.69,657.37,20777.0,659.67,659.96,656.69,657.37,20777.0
2021-09-02 10:20:00,657.18,657.83,656.6,657.38,17195.0,657.18,657.83,656.6,657.38,17195.0
2021-09-02 10:25:00,657.54,658.33,657.53,657.83,6203.0,657.54,658.33,657.53,657.83,6203.0
2021-09-02 10:30:00,657.88,659.11,657.54,658.99,12383.0,657.88,659.11,657.54,658.99,12383.0
2021-09-02 10:35:00,658.86,659.32,658.04,658.89,15225.0,658.86,659.32,658.04,658.89,15225.0
2021-09-02 10:40:00,659.32,659.64,658.5,658.5,10694.0,659.32,659.64,658.5,658.5,10694.0
2021-09-02 10:45:00,658.11,658.62,656.32,656.53,56338.0,658.11,658.62,656.32,656.53,56338.0
2021-09-02 10:50:00,656.18,656.56,655.46,656.3,4031.0,656.18,656.56,655.46,656.3,4031.0
2021-09-02 10:55:00,656.55,656.96,655.9,655.91,3369.0,656.55,656.96,655.9,655.91,3369.0
2021-09-02 11:00:00,656.18,656.27,655.41,655.92,4543.0,656.18,656.27,655.41,655.92,4543.0
2021-09-02 11:05:00,655.75,655.76,654.21,654.21,2842.0,655.75,655.76,654.21,654.21,2842.0
2021-09-02 11:10:00,654.46,656.13,654.07,656.13,3631.0,654.46,656.13,654.07,656.13,3631.0
2021-09-02 11:15:00,656.15,657.1,656.11,656.78,3303.0,656.15,657.1,656.11,656.78,3303.0
2021-09-02 11:20:00,656.76,657.23,656.19,657.23,900.0,656.76,657.23,656.19,657.23,900.0
2021-09-02 11:25:00,656.64,656.97,656.38,656.9,3099.0,656.64,656.97,656.38,656.9,3099.0
2021-09-02 11:30:00,656.71,657.27,656.71,657.27,19401.0,656.71,657.27,656.71,657.27,19401.0
2021-09-02 11:35:00,657.27,657.55,656.99,657.0,7995.0,657.27,657.55,656.99,657.0,7995.0
2021-09-02 11:40:00,656.84,657.46,656.84,657.25,2001.0,656.84,657.46,656.84,657.25,2001.0
2021-09-02 11:45:00,657.48,657.77,657.26,657.33,2405.0,657.48,657.77,657.26,657.33,2405.0
2021-09-02 11:50:00,657.34,657.45,656.79,657.45,4952.0,657.34,657.45,656.79,657.45,4952.0
2021-09-02 11:55:00,657.42,658.33,657.36,657.84,4922.0,657.42,658.33,657.36,657.84,4922.0
2021-09-02 12:00:00,657.91,659.09,657.76,658.6,10949.0,657.91,659.09,657.76,658.6,10949.0
2021-09-02 12:05:00,658.62,659.0,658.45,658.73,7909.0,658.62,659.0,658.45,658.73,7909.0
2021-09-02 12:10:00,658.78,660.34,658.63,659.71,10788.0,658.78,660.34,658.63,659.71,10788.0
2021-09-02 12:15:00,659.85,659.88,659.0,659.33,8221.0,659.85,659.88,659.0,659.33,8221.0
2021-09-02 12:20:00,659.61,660.09,659.43,660.02,5210.0,659.61,660.09,659.43,660.02,5210.0
2021-09-02 12:25:00,660.11,661.03,659.96,660.9,4243.0,660.11,661.03,659.96,660.9,4243.0
2021-09-02 12:30:00,660.9,661.31,660.55,661.31,9531.0,660.9,661.31,660.55,661.31,9531.0
2021-09-02 12:35:00,661.09,661.55,660.9,660.93,7025.0,661.09,661.55,660.9,660.93,7025.0
2021-09-02 12:40:00,661.01,661.58,660.93,661.58,7158.0,661.01,661.58,660.93,661.58,7158.0
2021-09-02 12:45:00,661.67,661.75,660.65,660.82,7193.0,661.67,661.75,660.65,660.82,7193.0
2021-09-02 12:50:00,660.92,660.99,660.67,660.94,5169.0,660.92,660.99,660.67,660.94,5169.0
2021-09-02 12:55:00,661.07,661.7,661.07,661.18,3206.0,661.07,661.7,661.07,661.18,3206.0
2021-09-02 13:00:00,661.13,661.73,660.94,661.61,4521.0,661.13,661.73,660.94,661.61,4521.0
2021-09-02 13:05:00,661.69,661.72,661.13,661.13,3854.0,661.69,661.72,661.13,661.13,3854.0
2021-09-02 13:10:00,661.5,661.78,661.11,661.36,8148.0,661.5,661.78,661.11,661.36,8148.0
2021-09-02 13:15:00,661.36,661.71,661.17,661.32,10863.0,661.36,661.71,661.17,661.32,10863.0
2021-09-02 13:20:00,661.26,661.42,660.32,660.34,7623.0,661.26,661.42,660.32,660.34,7623.0
2021-09-02 13:25:00,660.14,660.84,660.14,660.42,4061.0,660.14,660.84,660.14,660.42,4061.0
2021-09-02 13:30:00,660.3,660.56,660.15,660.56,3503.0,660.3,660.56,660.15,660.56,3503.0
2021-09-02 13:35:00,660.72,660.87,660.3,660.58,4903.0,660.72,660.87,660.3,660.58,4903.0
2021-09-02 13:40:00,660.59,660.66,658.15,658.46,20563.0,660.59,660.66,658.15,658.46,20563.0
2021-09-02 13:45:00,658.15,658.85,657.07,657.77,24199.0,658.15,658.85,657.07,657.77,24199.0
2021-09-02 13:50:00,657.76,658.31,657.56,657.67,10571.0,657.76,658.31,657.56,657.67,10571.0
2021-09-02 13:55:00,657.52,657.84,656.96,657.61,16778.0,657.52,657.84,656.96,657.61,16778.0
2021-09-02 14:00:00,657.51,657.69,655.73,656.39,32672.0,657.51,657.69,655.73,656.39,32672.0
2021-09-02 14:05:00,656.39,657.05,655.45,655.59,9442.0,656.39,657.05,655.45,655.59,9442.0
2021-09-02 14:10:00,655.42,655.84,654.9,655.68,5270.0,655.42,655.84,654.9,655.68,5270.0
2021-09-02 14:15:00,655.57,656.04,655.42,655.69,7460.0,655.57,656.04,655.42,655.69,7460.0
2021-09-02 14:20:00,655.7,656.18,655.5,656.18,7355.0,655.7,656.18,655.5,656.18,7355.0
2021-09-02 14:25:00,656.51,656.68,656.16,656.55,3390.0,656.51,656.68,656.16,656.55,3390.0
2021-09-02 14:30:00,656.54,656.88,656.53,656.67,3699.0,656.54,656.88,656.53,656.67,3699.0
2021-09-02 14:35:00,656.77,656.77,655.85,656.35,9951.0,656.77,656.77,655.85,656.35,9951.0
2021-09-02 14:40:00,656.36,656.53,656.03,656.03,1644.0,656.36,656.53,656.03,656.03,1644.0
2021-09-02 14:45:00,656.18,657.05,656.18,656.75,3125.0,656.18,657.05,656.18,656.75,3125.0
2021-09-02 14:50:00,656.8,657.08,656.67,657.08,4058.0,656.8,657.08,656.67,657.08,4058.0
2021-09-02 14:55:00,657.16,658.02,657.04,657.56,5220.0,657.16,658.02,657.04,657.56,5220.0
2021-09-02 15:00:00,657.71,658.26,657.71,657.9,6646.0,657.71,658.26,657.71,657.9,6646.0
2021-09-02 15:05:00,658.11,658.11,657.56,658.05,1985.0,658.11,658.11,657.56,658.05,1985.0
2021-09-02 15:10:00,657.78,658.61,657.45,658.61,4234.0,657.78,658.61,657.45,658.61,4234.0
2021-09-02 15:15:00,658.66,659.5,658.29,659.5,7471.0,658.66,659.5,658.29,659.5,7471.0
2021-09-02 15:20:00,659.31,659.84,659.2,659.2,5324.0,659.31,659.84,659.2,659.2,5324.0
2021-09-02 15:25:00,659.22,659.24,658.94,659.13,4437.0,659.22,659.24,658.94,659.13,4437.0
2021-09-02 15:30:00,659.25,659.84,659.12,659.84,11690.0,659.25,659.84,659.12,659.84,11690.0
2021-09-02 15:35:00,659.96,660.65,659.61,660.64,10789.0,659.96,660.65,659.61,660.64,10789.0
2021-09-02 15:40:00,660.52,660.7,659.69,659.69,20144.0,660.52,660.7,659.69,659.69,20144.0
2021-09-02 15:45:00,659.66,659.87,659.27,659.42,35445.0,659.66,659.87,659.27,659.42,35445.0
2021-09-02 15:50:00,659.22,660.63,659.18,660.02,24072.0,659.22,660.63,659.18,660.02,24072.0
2021-09-02 15:55:00,660.09,661.0,660.09,660.19,69870.0,660.09,661.0,660.09,660.19,69870.0
2021-09-03 09:30:00,660.0,661.04,659.05,659.92,16737.0,660.0,661.04,659.05,659.92,16737.0
2021-09-03 09:35:00,660.18,662.83,659.7,662.83,6774.0,660.18,662.83,659.7,662.83,6774.0
2021-09-03 09:40:00,662.65,666.08,662.63,666.08,12858.0,662.65,666.08,662.63,666.08,12858.0
2021-09-03 09:45:00,666.0,669.18,665.94,668.54,10344.0,666.0,669.18,665.94,668.54,10344.0
2021-09-03 09:50:00,668.25,669.07,667.36,668.52,10635.0,668.25,669.07,667.36,668.52,10635.0
2021-09-03 09:55:00,668.38,671.97,667.87,671.5,27084.0,668.38,671.97,667.87,671.5,27084.0
2021-09-03 10:00:00,671.98,673.08,671.02,672.39,6412.0,671.98,673.08,671.02,672.39,6412.0
2021-09-03 10:05:00,672.02,672.24,670.37,671.06,16451.0,672.02,672.24,670.37,671.06,16451.0
2021-09-03 10:10:00,671.12,671.24,669.43,669.83,28061.0,671.12,671.24,669.43,669.83,28061.0
2021-09-03 10:15:00,669.83,671.0,669.76,670.48,11453.0,669.83,671.0,669.76,670.48,11453.0
2021-09-03 10:20:00,670.13,671.0,669.95,670.97,4056.0,670.13,671.0,669.95,670.97,4056.0
2021-09-03 10:25:00,670.54,671.36,670.18,671.28,15996.0,670.54,671.36,670.18,671.28,15996.0
2021-09-03 10:30:00,671.14,671.69,670.69,671.0,4574.0,671.14,671.69,670.69,671.0,4574.0
2021-09-03 10:35:00,671.06,671.21,670.69,670.82,12350.0,671.06,671.21,670.69,670.82,12350.0
2021-09-03 10:40:00,670.81,672.65,670.23,672.65,25249.0,670.81,672.65,670.23,672.65,25249.0
2021-09-03 10:45:00,671.98,673.27,671.66,672.36,5190.0,671.98,673.27,671.66,672.36,5190.0
2021-09-03 10:50:00,673.31,673.71,672.72,673.45,10451.0,673.31,673.71,672.72,673.45,10451.0
2021-09-03 10:55:00,673.42,675.2,673.07,674.57,7310.0,673.42,675.2,673.07,674.57,7310.0
2021-09-03 11:00:00,674.71,675.5,674.12,675.5,20644.0,674.71,675.5,674.12,675.5,20644.0
2021-09-03 11:05:00,675.01,676.46,674.96,675.52,18834.0,675.01,676.46,674.96,675.52,18834.0
2021-09-03 11:10:00,675.57,675.96,675.4,675.61,6645.0,675.57,675.96,675.4,675.61,6645.0
2021-09-03 11:15:00,675.64,676.87,675.6,676.7,14199.0,675.64,676.87,675.6,676.7,14199.0
2021-09-03 11:20:00,676.59,677.0,676.21,676.21,4528.0,676.59,677.0,676.21,676.21,4528.0
2021-09-03 11:25:00,676.17,676.5,675.98,675.98,6083.0,676.17,676.5,675.98,675.98,6083.0
2021-09-03 11:30:00,676.07,676.6,675.72,676.51,5097.0,676.07,676.6,675.72,676.51,5097.0
2021-09-03 11:35:00,676.46,676.49,675.81,675.96,2447.0,676.46,676.49,675.81,675.96,2447.0
2021-09-03 11:40:00,675.8,675.89,675.05,675.22,15628.0,675.8,675.89,675.05,675.22,15628.0
2021-09-03 11:45:00,675.36,675.44,674.09,674.86,21731.0,675.36,675.44,674.09,674.86,21731.0
2021-09-03 11:50:00,675.18,675.19,674.26,674.36,3699.0,675.18,675.19,674.26,674.36,3699.0
2021-09-03 11:55:00,674.39,675.13,674.39,675.12,5094.0,674.39,675.13,674.39,675.12,5094.0
2021-09-03 12:00:00,675.27,677.96,675.27,677.76,9816.0,675.27,677.96,675.27,677.76,9816.0
2021-09-03 12:05:00,677.71,677.72,676.71,677.41,4946.0,677.71,677.72,676.71,677.41,4946.0
2021-09-03 12:10:00,677.48,678.48,677.48,677.96,7460.0,677.48,678.48,677.48,677.96,7460.0
2021-09-03 12:15:00,677.92,678.28,677.43,677.74,3097.0,677.92,678.28,677.43,677.74,3097.0
2021-09-03 12:20:00,677.3,677.3,676.53,677.0,2501.0,677.3,677.3,676.53,677.0,2501.0
2021-09-03 12:25:00,676.94,677.21,676.67,677.11,3555.0,676.94,677.21,676.67,677.11,3555.0
2021-09-03 12:30:00,677.22,677.22,675.83,676.01,3274.0,677.22,677.22,675.83,676.01,3274.0
2021-09-03 12:35:00,676.1,677.41,675.83,677.41,11278.0,676.1,677.41,675.83,677.41,11278.0
2021-09-03 12:40:00,677.38,677.38,676.68,676.88,3036.0,677.38,677.38,676.68,676.88,3036.0
2021-09-03 12:45:00,676.81,677.13,676.14,676.18,2806.0,676.81,677.13,676.14,676.18,2806.0
2021-09-03 12:50:00,676.16,677.07,676.16,677.0,810.0,676.16,677.07,676.16,677.0,810.0
2021-09-03 12:55:00,677.16,677.45,677.16,677.35,2602.0,677.16,677.45,677.16,677.35,2602.0
2021-09-03 13:00:00,677.64,678.1,677.44,678.1,4617.0,677.64,678.1,677.44,678.1,4617.0
2021-09-03 13:05:00,678.11,678.18,677.67,677.67,1100.0,678.11,678.18,677.67,677.67,1100.0
2021-09-03 13:10:00,677.17,677.48,676.95,677.48,1035.0,677.17,677.48,676.95,677.48,1035.0
2021-09-03 13:15:00,677.63,677.86,677.48,677.66,1131.0,677.63,677.86,677.48,677.66,1131.0
2021-09-03 13:20:00,677.56,677.56,676.95,677.37,2159.0,677.56,677.56,676.95,677.37,2159.0
2021-09-03 13:25:00,677.37,677.55,676.94,677.02,1421.0,677.37,677.55,676.94,677.02,1421.0
2021-09-03 13:30:00,677.29,677.9,677.29,677.9,1151.0,677.29,677.9,677.29,677.9,1151.0
2021-09-03 13:35:00,678.15,678.58,678.0,678.58,1913.0,678.15,678.58,678.0,678.58,1913.0
2021-09-03 13:40:00,678.4,678.57,677.98,677.98,3533.0,678.4,678.57,677.98,677.98,3533.0
2021-09-03 13:45:00,677.98,678.33,677.8,677.82,1485.0,677.98,678.33,677.8,677.82,1485.0
2021-09-03 13:50:00,677.54,678.34,677.53,678.34,1200.0,677.54,678.34,677.53,678.34,1200.0
2021-09-03 13:55:00,678.33,678.73,678.14,678.73,3074.0,678.33,678.73,678.14,678.73,3074.0
2021-09-03 14:00:00,678.49,678.59,677.04,677.63,4485.0,678.49,678.59,677.04,677.63,4485.0
2021-09-03 14:05:00,677.29,677.78,677.29,677.78,513.0,677.29,677.78,677.29,677.78,513.0
2021-09-03 14:10:00,677.59,678.5,677.58,678.3,11445.0,677.59,678.5,677.58,678.3,11445.0
2021-09-03 14:15:00,678.13,678.37,677.94,678.17,1795.0,678.13,678.37,677.94,678.17,1795.0
2021-09-03 14:20:00,677.81,677.92,677.26,677.87,2590.0,677.81,677.92,677.26,677.87,2590.0
2021-09-03 14:25:00,677.83,678.09,677.69,678.09,3882.0,677.83,678.09,677.69,678.09,3882.0
2021-09-03 14:30:00,678.2,678.2,677.62,677.62,1400.0,678.2,678.2,677.62,677.62,1400.0
2021-09-03 14:35:00,677.79,678.1,677.79,678.0,2300.0,677.79,678.1,677.79,678.0,2300.0
2021-09-03 14:40:00,677.94,678.74,677.87,678.74,3270.0,677.94,678.74,677.87,678.74,3270.0
2021-09-03 14:45:00,678.54,678.87,678.51,678.57,2640.0,678.54,678.87,678.51,678.57,2640.0
2021-09-03 14:50:00,678.45,678.98,678.41,678.98,2911.0,678.45,678.98,678.41,678.98,2911.0
2021-09-03 14:55:00,679.14,679.33,678.96,678.98,2701.0,679.14,679.33,678.96,678.98,2701.0
2021-09-03 15:00:00,679.01,680.0,678.94,679.79,3881.0,679.01,680.0,678.94,679.79,3881.0
2021-09-03 15:05:00,679.91,680.09,679.64,679.76,1534.0,679.91,680.09,679.64,679.76,1534.0
2021-09-03 15:10:00,679.89,680.79,679.73,680.63,6100.0,679.89,680.79,679.73,680.63,6100.0
2021-09-03 15:15:00,680.63,680.78,680.23,680.24,17053.0,680.63,680.78,680.23,680.24,17053.0
2021-09-03 15:20:00,680.33,680.89,680.33,680.7,3834.0,680.33,680.89,680.33,680.7,3834.0
2021-09-03 15:25:00,680.68,680.79,680.29,680.37,4050.0,680.68,680.79,680.29,680.37,4050.0
2021-09-03 15:30:00,680.33,681.1,680.15,681.1,20158.0,680.33,681.1,680.15,681.1,20158.0
2021-09-03 15:35:00,680.74,680.9,680.55,680.6,6858.0,680.74,680.9,680.55,680.6,6858.0
2021-09-03 15:40:00,680.6,680.96,680.45,680.58,9479.0,680.6,680.96,680.45,680.58,9479.0
2021-09-03 15:45:00,680.47,680.56,679.51,679.62,6442.0,680.47,680.56,679.51,679.62,6442.0
2021-09-03 15:50:00,679.75,680.25,679.5,679.5,15089.0,679.75,680.25,679.5,679.5,15089.0
2021-09-03 15:55:00,679.38,679.5,678.32,678.64,37340.0,679.38,679.5,678.32,678.64,37340.0
2021-09-07 09:30:00,678.63,679.0,671.96,672.69,40168.0,678.63,679.0,671.96,672.69,40168.0
2021-09-07 09:35:00,672.71,676.55,672.1,675.09,18726.0,672.71,676.55,672.1,675.09,18726.0
2021-09-07 09:40:00,674.88,675.99,674.11,674.97,10965.0,674.88,675.99,674.11,674.97,10965.0
2021-09-07 09:45:00,674.97,675.5,672.98,674.66,35597.0,674.97,675.5,672.98,674.66,35597.0
2021-09-07 09:50:00,674.65,675.04,666.04,666.04,22771.0,674.65,675.04,666.04,666.04,22771.0
2021-09-07 09:55:00,666.31,668.3,665.11,667.23,26063.0,666.31,668.3,665.11,667.23,26063.0
2021-09-07 10:00:00,667.49,667.6,664.02,664.02,8022.0,667.49,667.6,664.02,664.02,8022.0
2021-09-07 10:05:00,663.55,663.98,662.11,662.11,10172.0,663.55,663.98,662.11,662.11,10172.0
2021-09-07 10:10:00,662.0,663.87,660.97,663.05,19497.0,662.0,663.87,660.97,663.05,19497.0
2021-09-07 10:15:00,662.75,662.75,660.25,660.5,33592.0,662.75,662.75,660.25,660.5,33592.0
2021-09-07 10:20:00,660.29,663.63,660.2,663.48,19466.0,660.29,663.63,660.2,663.48,19466.0
2021-09-07 10:25:00,664.41,664.45,663.06,663.06,3392.0,664.41,664.45,663.06,663.06,3392.0
2021-09-07 10:30:00,663.51,666.47,663.04,665.66,6220.0,663.51,666.47,663.04,665.66,6220.0
2021-09-07 10:35:00,665.46,669.12,665.09,668.62,37802.0,665.46,669.12,665.09,668.62,37802.0
2021-09-07 10:40:00,668.45,668.5,666.55,667.73,18618.0,668.45,668.5,666.55,667.73,18618.0
2021-09-07 10:45:00,667.72,667.93,666.5,667.33,4935.0,667.72,667.93,666.5,667.33,4935.0
2021-09-07 10:50:00,667.61,668.55,667.18,667.65,5944.0,667.61,668.55,667.18,667.65,5944.0
2021-09-07 10:55:00,667.79,667.91,667.18,667.37,3748.0,667.79,667.91,667.18,667.37,3748.0
2021-09-07 11:00:00,667.42,669.19,667.42,668.93,6977.0,667.42,669.19,667.42,668.93,6977.0
2021-09-07 11:05:00,668.75,669.3,667.95,668.01,4219.0,668.75,669.3,667.95,668.01,4219.0
2021-09-07 11:10:00,667.96,668.18,666.66,666.66,2552.0,667.96,668.18,666.66,666.66,2552.0
2021-09-07 11:15:00,666.83,669.22,666.83,669.22,5148.0,666.83,669.22,666.83,669.22,5148.0
2021-09-07 11:20:00,669.46,669.63,668.93,669.41,3271.0,669.46,669.63,668.93,669.41,3271.0
2021-09-07 11:25:00,669.38,669.51,667.35,667.63,6464.0,669.38,669.51,667.35,667.63,6464.0
2021-09-07 11:30:00,667.63,668.74,667.37,668.74,2057.0,667.63,668.74,667.37,668.74,2057.0
2021-09-07 11:35:00,668.32,668.56,667.76,668.56,3845.0,668.32,668.56,667.76,668.56,3845.0
2021-09-07 11:40:00,668.76,669.0,668.57,669.0,2123.0,668.76,669.0,668.57,669.0,2123.0
2021-09-07 11:45:00,668.85,669.43,668.85,668.96,3283.0,668.85,669.43,668.85,668.96,3283.0
2021-09-07 11:50:00,668.96,670.5,668.96,669.99,3955.0,668.96,670.5,668.96,669.99,3955.0
2021-09-07 11:55:00,670.18,670.43,669.39,669.52,2256.0,670.18,670.43,669.39,669.52,2256.0
2021-09-07 12:00:00,669.88,670.47,668.84,668.84,2220.0,669.88,670.47,668.84,668.84,2220.0
2021-09-07 12:05:00,668.78,669.97,668.77,669.64,8595.0,668.78,669.97,668.77,669.64,8595.0
2021-09-07 12:10:00,669.66,669.67,669.16,669.67,1950.0,669.66,669.67,669.16,669.67,1950.0
2021-09-07 12:15:00,670.0,671.04,669.99,670.79,5777.0,670.0,671.04,669.99,670.79,5777.0
2021-09-07 12:20:00,670.5,670.5,669.41,669.66,2806.0,670.5,670.5,669.41,669.66,2806.0
2021-09-07 12:25:00,669.54,670.3,669.53,670.3,3005.0,669.54,670.3,669.53,670.3,3005.0
2021-09-07 12:30:00,670.43,670.44,668.0,668.0,4101.0,670.43,670.44,668.0,668.0,4101.0
2021-09-07 12:35:00,668.04,668.35,667.59,667.86,3996.0,668.04,668.35,667.59,667.86,3996.0
2021-09-07 12:40:00,667.93,668.51,667.78,668.18,5010.0,667.93,668.51,667.78,668.18,5010.0
2021-09-07 12:45:00,668.17,668.47,667.91,668.01,3224.0,668.17,668.47,667.91,668.01,3224.0
2021-09-07 12:50:00,667.91,668.21,667.45,667.51,4889.0,667.91,668.21,667.45,667.51,4889.0
2021-09-07 12:55:00,667.39,667.39,666.61,667.0,4846.0,667.39,667.39,666.61,667.0,4846.0
2021-09-07 13:00:00,667.09,667.9,666.92,667.34,6333.0,667.09,667.9,666.92,667.34,6333.0
2021-09-07 13:05:00,667.46,668.05,667.34,667.95,7549.0,667.46,668.05,667.34,667.95,7549.0
2021-09-07 13:10:00,667.68,667.86,666.79,666.79,26560.0,667.68,667.86,666.79,666.79,26560.0
2021-09-07 13:15:00,666.77,666.91,666.01,666.24,22700.0,666.77,666.91,666.01,666.24,22700.0
2021-09-07 13:20:00,666.2,666.96,665.82,666.14,26813.0,666.2,666.96,665.82,666.14,26813.0
2021-09-07 13:25:00,666.2,666.2,665.12,665.13,36409.0,666.2,666.2,665.12,665.13,36409.0
2021-09-07 13:30:00,665.18,665.43,663.43,663.44,38005.0,665.18,665.43,663.43,663.44,38005.0
2021-09-07 13:35:00,663.54,664.09,663.01,663.01,36278.0,663.54,664.09,663.01,663.01,36278.0
2021-09-07 13:40:00,662.85,663.63,661.59,663.44,27789.0,662.85,663.63,661.59,663.44,27789.0
2021-09-07 13:45:00,663.14,663.57,662.73,663.55,7848.0,663.14,663.57,662.73,663.55,7848.0
2021-09-07 13:50:00,663.76,664.89,663.62,663.92,4873.0,663.76,664.89,663.62,663.92,4873.0
2021-09-07 13:55:00,663.86,664.29,663.43,663.43,3874.0,663.86,664.29,663.43,663.43,3874.0
2021-09-07 14:00:00,663.63,664.05,663.22,663.64,2054.0,663.63,664.05,663.22,663.64,2054.0
2021-09-07 14:05:00,663.76,663.76,662.91,663.57,2276.0,663.76,663.76,662.91,663.57,2276.0
2021-09-07 14:10:00,663.76,663.86,663.24,663.24,3458.0,663.76,663.86,663.24,663.24,3458.0
2021-09-07 14:15:00,662.68,663.57,662.68,663.51,2326.0,662.68,663.57,662.68,663.51,2326.0
2021-09-07 14:20:00,663.55,663.82,663.21,663.38,1000.0,663.55,663.82,663.21,663.38,1000.0
2021-09-07 14:25:00,663.22,663.46,663.09,663.1,2841.0,663.22,663.46,663.09,663.1,2841.0
2021-09-07 14:30:00,663.08,663.08,662.13,662.78,4043.0,663.08,663.08,662.13,662.78,4043.0
2021-09-07 14:35:00,662.58,662.94,662.44,662.68,3861.0,662.58,662.94,662.44,662.68,3861.0
2021-09-07 14:40:00,662.35,662.59,662.01,662.26,1962.0,662.35,662.59,662.01,662.26,1962.0
2021-09-07 14:45:00,662.39,662.4,661.35,661.4,4052.0,662.39,662.4,661.35,661.4,4052.0
2021-09-07 14:50:00,661.3,661.53,660.7,661.52,6297.0,661.3,661.53,660.7,661.52,6297.0
2021-09-07 14:55:00,661.37,661.37,660.22,660.22,4828.0,661.37,661.37,660.22,660.22,4828.0
2021-09-07 15:00:00,660.22,661.17,660.22,661.17,5024.0,660.22,661.17,660.22,661.17,5024.0
2021-09-07 15:05:00,661.29,661.47,660.95,661.26,4171.0,661.29,661.47,660.95,661.26,4171.0
2021-09-07 15:10:00,661.44,662.93,661.43,662.72,4075.0,661.44,662.93,661.43,662.72,4075.0
2021-09-07 15:15:00,662.73,662.9,661.71,661.98,2517.0,662.73,662.9,661.71,661.98,2517.0
2021-09-07 15:20:00,661.99,662.4,661.58,662.4,6669.0,661.99,662.4,661.58,662.4,6669.0
2021-09-07 15:25:00,662.43,662.45,661.71,661.81,2738.0,662.43,662.45,661.71,661.81,2738.0
2021-09-07 15:30:00,661.7,662.58,661.7,662.48,7669.0,661.7,662.58,661.7,662.48,7669.0
2021-09-07 15:35:00,662.35,662.94,662.17,662.41,4522.0,662.35,662.94,662.17,662.41,4522.0
2021-09-07 15:40:00,662.28,662.31,661.5,661.58,8200.0,662.28,662.31,661.5,661.58,8200.0
2021-09-07 15:45:00,661.59,662.23,661.44,661.94,8505.0,661.59,662.23,661.44,661.94,8505.0
2021-09-07 15:50:00,661.75,661.97,661.58,661.96,15358.0,661.75,661.97,661.58,661.96,15358.0
2021-09-07 15:55:00,661.81,662.09,661.07,661.08,52100.0,661.81,662.09,661.07,661.08,52100.0
2021-09-08 09:30:00,660.31,660.31,653.22,653.48,33126.0,660.31,660.31,653.22,653.48,33126.0
2021-09-08 09:35:00,653.06,655.11,652.01,654.14,10327.0,653.06,655.11,652.01,654.14,10327.0
2021-09-08 09:40:00,654.0,654.69,650.63,651.13,18817.0,654.0,654.69,650.63,651.13,18817.0
2021-09-08 09:45:00,650.67,654.26,650.67,653.02,17955.0,650.67,654.26,650.67,653.02,17955.0
2021-09-08 09:50:00,653.11,656.24,653.11,654.26,9442.0,653.11,656.24,653.11,654.26,9442.0
2021-09-08 09:55:00,655.02,656.08,652.77,655.36,7317.0,655.02,656.08,652.77,655.36,7317.0
2021-09-08 10:00:00,655.88,656.66,655.53,656.13,10009.0,655.88,656.66,655.53,656.13,10009.0
2021-09-08 10:05:00,656.02,658.63,656.02,656.66,11520.0,656.02,658.63,656.02,656.66,11520.0
2021-09-08 10:10:00,656.62,658.3,656.62,657.26,10572.0,656.62,658.3,656.62,657.26,10572.0
2021-09-08 10:15:00,657.5,658.0,656.88,657.09,9683.0,657.5,658.0,656.88,657.09,9683.0
2021-09-08 10:20:00,657.02,658.18,656.28,658.07,20069.0,657.02,658.18,656.28,658.07,20069.0
2021-09-08 10:25:00,658.31,659.17,655.95,656.03,5970.0,658.31,659.17,655.95,656.03,5970.0
2021-09-08 10:30:00,656.16,656.16,653.68,653.71,9097.0,656.16,656.16,653.68,653.71,9097.0
2021-09-08 10:35:00,654.37,655.14,653.04,655.04,6032.0,654.37,655.14,653.04,655.04,6032.0
2021-09-08 10:40:00,655.03,655.12,653.68,653.84,6826.0,655.03,655.12,653.68,653.84,6826.0
2021-09-08 10:45:00,653.88,655.46,653.27,654.98,7504.0,653.88,655.46,653.27,654.98,7504.0
2021-09-08 10:50:00,654.85,655.48,653.71,653.71,6960.0,654.85,655.48,653.71,653.71,6960.0
2021-09-08 10:55:00,653.7,653.7,653.0,653.19,3452.0,653.7,653.7,653.0,653.19,3452.0
2021-09-08 11:00:00,653.31,654.35,652.65,653.49,12190.0,653.31,654.35,652.65,653.49,12190.0
2021-09-08 11:05:00,653.81,654.7,652.92,654.13,5280.0,653.81,654.7,652.92,654.13,5280.0
2021-09-08 11:10:00,654.19,655.19,653.94,655.04,5604.0,654.19,655.19,653.94,655.04,5604.0
2021-09-08 11:15:00,655.01,655.33,654.45,654.66,5585.0,655.01,655.33,654.45,654.66,5585.0
2021-09-08 11:20:00,654.64,657.37,654.24,656.77,7688.0,654.64,657.37,654.24,656.77,7688.0
2021-09-08 11:25:00,656.7,656.9,656.42,656.56,3660.0,656.7,656.9,656.42,656.56,3660.0
2021-09-08 11:30:00,656.5,656.89,655.21,655.5,7008.0,656.5,656.89,655.21,655.5,7008.0
2021-09-08 11:35:00,655.55,655.68,654.73,654.78,6238.0,655.55,655.68,654.73,654.78,6238.0
2021-09-08 11:40:00,654.66,654.66,653.79,653.79,2052.0,654.66,654.66,653.79,653.79,2052.0
2021-09-08 11:45:00,653.95,654.3,652.93,653.03,4737.0,653.95,654.3,652.93,653.03,4737.0
2021-09-08 11:50:00,652.74,652.76,651.3,651.31,9904.0,652.74,652.76,651.3,651.31,9904.0
2021-09-08 11:55:00,651.25,652.69,651.09,652.22,5782.0,651.25,652.69,651.09,652.22,5782.0
2021-09-08 12:00:00,652.19,653.36,651.48,653.35,5544.0,652.19,653.36,651.48,653.35,5544.0
2021-09-08 12:05:00,652.6,653.89,652.59,653.63,10247.0,652.6,653.89,652.59,653.63,10247.0
2021-09-08 12:10:00,653.73,654.59,653.57,654.43,5607.0,653.73,654.59,653.57,654.43,5607.0
2021-09-08 12:15:00,654.57,655.0,654.34,654.97,3370.0,654.57,655.0,654.34,654.97,3370.0
2021-09-08 12:20:00,654.92,655.43,654.72,655.43,4080.0,654.92,655.43,654.72,655.43,4080.0
2021-09-08 12:25:00,655.54,656.02,655.35,655.44,3624.0,655.54,656.02,655.35,655.44,3624.0
2021-09-08 12:30:00,655.62,655.62,655.2,655.38,2530.0,655.62,655.62,655.2,655.38,2530.0
2021-09-08 12:35:00,655.39,655.42,654.55,654.56,3457.0,655.39,655.42,654.55,654.56,3457.0
2021-09-08 12:40:00,654.53,655.14,654.47,655.14,3152.0,654.53,655.14,654.47,655.14,3152.0
2021-09-08 12:45:00,654.79,655.12,654.43,654.8,2575.0,654.79,655.12,654.43,654.8,2575.0
2021-09-08 12:50:00,654.76,654.76,654.33,654.7,4356.0,654.76,654.76,654.33,654.7,4356.0
2021-09-08 12:55:00,654.51,654.52,654.0,654.08,3300.0,654.51,654.52,654.0,654.08,3300.0
2021-09-08 13:00:00,654.26,654.6,654.14,654.53,6425.0,654.26,654.6,654.14,654.53,6425.0
2021-09-08 13:05:00,654.56,654.9,654.19,654.27,7960.0,654.56,654.9,654.19,654.27,7960.0
2021-09-08 13:10:00,654.41,655.2,654.34,654.85,2852.0,654.41,655.2,654.34,654.85,2852.0
2021-09-08 13:15:00,654.68,656.2,654.66,656.2,2677.0,654.68,656.2,654.66,656.2,2677.0
2021-09-08 13:20:00,656.43,656.5,655.68,655.82,2091.0,656.43,656.5,655.68,655.82,2091.0
2021-09-08 13:25:00,655.75,655.95,655.1,655.46,7527.0,655.75,655.95,655.1,655.46,7527.0
2021-09-08 13:30:00,655.46,655.62,655.12,655.43,4000.0,655.46,655.62,655.12,655.43,4000.0
2021-09-08 13:35:00,655.25,655.75,655.22,655.62,6572.0,655.25,655.75,655.22,655.62,6572.0
2021-09-08 13:40:00,655.77,656.86,655.77,656.86,4195.0,655.77,656.86,655.77,656.86,4195.0
2021-09-08 13:45:00,656.81,656.99,656.55,656.79,4060.0,656.81,656.99,656.55,656.79,4060.0
2021-09-08 13:50:00,656.95,657.03,656.12,656.13,5865.0,656.95,657.03,656.12,656.13,5865.0
2021-09-08 13:55:00,656.11,656.11,654.47,654.6,3215.0,656.11,656.11,654.47,654.6,3215.0
2021-09-08 14:00:00,654.62,655.43,654.09,655.27,5744.0,654.62,655.43,654.09,655.27,5744.0
2021-09-08 14:05:00,655.06,655.06,654.27,654.79,4904.0,655.06,655.06,654.27,654.79,4904.0
2021-09-08 14:10:00,654.67,654.85,654.28,654.67,5974.0,654.67,654.85,654.28,654.67,5974.0
2021-09-08 14:15:00,654.74,654.86,654.11,654.18,4726.0,654.74,654.86,654.11,654.18,4726.0
2021-09-08 14:20:00,654.14,654.4,653.88,653.88,5339.0,654.14,654.4,653.88,653.88,5339.0
2021-09-08 14:25:00,653.76,653.76,653.2,653.53,3244.0,653.76,653.76,653.2,653.53,3244.0
2021-09-08 14:30:00,653.62,653.7,653.27,653.66,4045.0,653.62,653.7,653.27,653.66,4045.0
2021-09-08 14:35:00,653.7,653.97,653.52,653.52,2311.0,653.7,653.97,653.52,653.52,2311.0
2021-09-08 14:40:00,653.55,654.16,653.43,654.06,3688.0,653.55,654.16,653.43,654.06,3688.0
2021-09-08 14:45:00,654.07,654.28,653.57,654.15,3103.0,654.07,654.28,653.57,654.15,3103.0
2021-09-08 14:50:00,654.14,654.14,653.5,653.5,3505.0,654.14,654.14,653.5,653.5,3505.0
2021-09-08 14:55:00,653.4,654.03,653.25,653.83,8102.0,653.4,654.03,653.25,653.83,8102.0
2021-09-08 15:00:00,653.88,655.06,653.88,654.95,2490.0,653.88,655.06,653.88,654.95,2490.0
2021-09-08 15:05:00,655.0,655.29,654.59,655.29,2100.0,655.0,655.29,654.59,655.29,2100.0
2021-09-08 15:10:00,655.13,655.13,654.79,654.89,2026.0,655.13,655.13,654.79,654.89,2026.0
2021-09-08 15:15:00,654.9,655.35,654.42,655.35,5297.0,654.9,655.35,654.42,655.35,5297.0
2021-09-08 15:20:00,655.21,655.61,655.03,655.52,1700.0,655.21,655.61,655.03,655.52,1700.0
2021-09-08 15:25:00,655.38,655.63,654.9,654.91,5614.0,655.38,655.63,654.9,654.91,5614.0
2021-09-08 15:30:00,654.84,654.84,654.16,654.31,4983.0,654.84,654.84,654.16,654.31,4983.0
2021-09-08 15:35:00,654.42,654.54,653.67,653.89,7902.0,654.42,654.54,653.67,653.89,7902.0
2021-09-08 15:40:00,653.85,653.85,653.24,653.31,16553.0,653.85,653.85,653.24,653.31,16553.0
2021-09-08 15:45:00,653.34,653.49,653.0,653.0,15312.0,653.34,653.49,653.0,653.0,15312.0
2021-09-08 15:50:00,653.04,653.52,652.91,653.51,13612.0,653.04,653.52,652.91,653.51,13612.0
2021-09-08 15:55:00,653.39,653.81,652.77,653.8,41792.0,653.39,653.81,652.77,653.8,41792.0
2021-09-09 09:30:00,655.78,655.95,650.94,652.56,22664.0,655.78,655.95,650.94,652.56,22664.0
2021-09-09 09:35:00,653.03,655.16,652.95,654.37,11973.0,653.03,655.16,652.95,654.37,11973.0
2021-09-09 09:40:00,654.63,656.27,654.18,656.26,6606.0,654.63,656.27,654.18,656.26,6606.0
2021-09-09 09:45:00,656.37,656.37,653.96,654.61,2611.0,656.37,656.37,653.96,654.61,2611.0
2021-09-09 09:50:00,654.85,655.49,654.69,655.08,1698.0,654.85,655.49,654.69,655.08,1698.0
2021-09-09 09:55:00,655.39,656.17,654.91,655.09,5309.0,655.39,656.17,654.91,655.09,5309.0
2021-09-09 10:00:00,654.52,655.95,654.52,655.27,2453.0,654.52,655.95,654.52,655.27,2453.0
2021-09-09 10:05:00,655.68,655.68,654.5,654.93,20270.0,655.68,655.68,654.5,654.93,20270.0
2021-09-09 10:10:00,654.93,655.98,654.44,655.62,4360.0,654.93,655.98,654.44,655.62,4360.0
2021-09-09 10:15:00,656.11,656.11,652.98,653.84,3755.0,656.11,656.11,652.98,653.84,3755.0
2021-09-09 10:20:00,653.53,654.3,653.36,653.78,1500.0,653.53,654.3,653.36,653.78,1500.0
2021-09-09 10:25:00,653.25,654.17,653.25,654.17,1700.0,653.25,654.17,653.25,654.17,1700.0
2021-09-09 10:30:00,653.6,654.35,653.46,653.91,3207.0,653.6,654.35,653.46,653.91,3207.0
2021-09-09 10:35:00,654.38,654.93,653.9,654.93,1700.0,654.38,654.93,653.9,654.93,1700.0
2021-09-09 10:40:00,654.63,654.98,654.37,654.9,2700.0,654.63,654.98,654.37,654.9,2700.0
2021-09-09 10:45:00,655.54,655.55,654.68,655.06,10517.0,655.54,655.55,654.68,655.06,10517.0
2021-09-09 10:50:00,655.1,655.5,654.64,655.22,4479.0,655.1,655.5,654.64,655.22,4479.0
2021-09-09 10:55:00,655.09,655.28,653.58,653.62,5189.0,655.09,655.28,653.58,653.62,5189.0
2021-09-09 11:00:00,653.91,654.25,653.91,654.15,801.0,653.91,654.25,653.91,654.15,801.0
2021-09-09 11:05:00,654.05,654.05,652.97,652.98,6634.0,654.05,654.05,652.97,652.98,6634.0
2021-09-09 11:10:00,653.7,653.7,653.07,653.08,1350.0,653.7,653.7,653.07,653.08,1350.0
2021-09-09 11:15:00,653.21,653.57,652.99,653.5,2547.0,653.21,653.57,652.99,653.5,2547.0
2021-09-09 11:20:00,653.23,653.8,653.0,653.7,4777.0,653.23,653.8,653.0,653.7,4777.0
2021-09-09 11:25:00,653.79,653.79,653.05,653.05,2961.0,653.79,653.79,653.05,653.05,2961.0
2021-09-09 11:30:00,653.23,653.61,653.19,653.6,2706.0,653.23,653.61,653.19,653.6,2706.0
2021-09-09 11:35:00,653.51,653.85,653.33,653.61,7301.0,653.51,653.85,653.33,653.61,7301.0
2021-09-09 11:40:00,653.54,653.61,652.85,652.9,2924.0,653.54,653.61,652.85,652.9,2924.0
2021-09-09 11:45:00,652.73,652.88,652.19,652.19,2728.0,652.73,652.88,652.19,652.19,2728.0
2021-09-09 11:50:00,652.39,652.59,651.43,651.73,7614.0,652.39,652.59,651.43,651.73,7614.0
2021-09-09 11:55:00,651.88,652.36,651.88,652.18,2675.0,651.88,652.36,651.88,652.18,2675.0
2021-09-09 12:00:00,652.04,652.04,651.08,651.08,2960.0,652.04,652.04,651.08,651.08,2960.0
2021-09-09 12:05:00,651.12,651.73,650.92,651.73,5843.0,651.12,651.73,650.92,651.73,5843.0
2021-09-09 12:10:00,652.11,652.11,651.5,651.9,1916.0,652.11,652.11,651.5,651.9,1916.0
2021-09-09 12:15:00,651.74,652.0,651.28,652.0,2100.0,651.74,652.0,651.28,652.0,2100.0
2021-09-09 12:20:00,651.93,652.05,651.51,651.51,2017.0,651.93,652.05,651.51,651.51,2017.0
2021-09-09 12:25:00,651.78,651.78,651.35,651.37,3692.0,651.78,651.78,651.35,651.37,3692.0
2021-09-09 12:30:00,651.31,651.62,651.31,651.62,2890.0,651.31,651.62,651.31,651.62,2890.0
2021-09-09 12:35:00,651.83,652.09,651.72,651.98,2422.0,651.83,652.09,651.72,651.98,2422.0
2021-09-09 12:40:00,652.0,652.01,651.78,651.79,800.0,652.0,652.01,651.78,651.79,800.0
2021-09-09 12:45:00,651.97,652.12,651.78,651.84,2262.0,651.97,652.12,651.78,651.84,2262.0
2021-09-09 12:50:00,651.69,652.02,651.68,652.0,766.0,651.69,652.02,651.68,652.0,766.0
2021-09-09 12:55:00,651.86,651.98,651.19,651.19,2579.0,651.86,651.98,651.19,651.19,2579.0
2021-09-09 13:00:00,651.44,651.85,651.43,651.82,967.0,651.44,651.85,651.43,651.82,967.0
2021-09-09 13:05:00,651.8,651.98,651.64,651.65,2577.0,651.8,651.98,651.64,651.65,2577.0
2021-09-09 13:10:00,651.76,652.47,651.75,652.27,2060.0,651.76,652.47,651.75,652.27,2060.0
2021-09-09 13:15:00,652.5,652.5,651.86,651.86,2693.0,652.5,652.5,651.86,651.86,2693.0
2021-09-09 13:20:00,652.11,652.14,650.04,650.61,3086.0,652.11,652.14,650.04,650.61,3086.0
2021-09-09 13:25:00,650.52,650.56,649.55,650.56,7302.0,650.52,650.56,649.55,650.56,7302.0
2021-09-09 13:30:00,650.77,651.02,650.2,650.71,2237.0,650.77,651.02,650.2,650.71,2237.0
2021-09-09 13:35:00,651.13,651.69,650.33,650.33,3145.0,651.13,651.69,650.33,650.33,3145.0
2021-09-09 13:40:00,650.02,650.9,650.0,650.64,2522.0,650.02,650.9,650.0,650.64,2522.0
2021-09-09 13:45:00,650.51,650.77,650.22,650.32,4263.0,650.51,650.77,650.22,650.32,4263.0
2021-09-09 13:50:00,650.43,650.43,650.16,650.39,2964.0,650.43,650.43,650.16,650.39,2964.0
2021-09-09 13:55:00,650.49,650.51,649.93,650.27,8130.0,650.49,650.51,649.93,650.27,8130.0
2021-09-09 14:00:00,650.06,650.06,649.47,649.55,3589.0,650.06,650.06,649.47,649.55,3589.0
2021-09-09 14:05:00,649.82,651.0,649.81,651.0,2380.0,649.82,651.0,649.81,651.0,2380.0
2021-09-09 14:10:00,650.95,651.81,650.87,651.81,1300.0,650.95,651.81,650.87,651.81,1300.0
2021-09-09 14:15:00,651.88,651.88,651.69,651.69,963.0,651.88,651.88,651.69,651.69,963.0
2021-09-09 14:20:00,651.72,651.9,651.39,651.39,2012.0,651.72,651.9,651.39,651.39,2012.0
2021-09-09 14:25:00,651.57,652.02,651.26,651.26,4207.0,651.57,652.02,651.26,651.26,4207.0
2021-09-09 14:30:00,651.16,651.16,650.64,650.64,3148.0,651.16,651.16,650.64,650.64,3148.0
2021-09-09 14:35:00,650.62,650.69,650.28,650.28,1935.0,650.62,650.69,650.28,650.28,1935.0
2021-09-09 14:40:00,650.19,650.28,649.0,649.33,5724.0,650.19,650.28,649.0,649.33,5724.0
2021-09-09 14:45:00,649.19,649.48,649.05,649.34,8159.0,649.19,649.48,649.05,649.34,8159.0
2021-09-09 14:50:00,649.35,649.63,649.23,649.4,7673.0,649.35,649.63,649.23,649.4,7673.0
2021-09-09 14:55:00,649.4,650.24,649.07,650.24,3751.0,649.4,650.24,649.07,650.24,3751.0
2021-09-09 15:00:00,650.67,650.67,650.47,650.49,360.0,650.67,650.67,650.47,650.49,360.0
2021-09-09 15:05:00,650.67,652.08,650.62,651.83,7223.0,650.67,652.08,650.62,651.83,7223.0
2021-09-09 15:10:00,652.11,652.43,651.88,652.29,16962.0,652.11,652.43,651.88,652.29,16962.0
2021-09-09 15:15:00,652.39,652.56,651.88,651.88,3400.0,652.39,652.56,651.88,651.88,3400.0
2021-09-09 15:20:00,652.1,652.53,651.96,652.41,2815.0,652.1,652.53,651.96,652.41,2815.0
2021-09-09 15:25:00,652.18,652.31,652.09,652.13,1998.0,652.18,652.31,652.09,652.13,1998.0
2021-09-09 15:30:00,651.88,652.27,651.29,651.91,3900.0,651.88,652.27,651.29,651.91,3900.0
2021-09-09 15:35:00,651.8,652.22,651.63,652.18,4917.0,651.8,652.22,651.63,652.18,4917.0
2021-09-09 15:40:00,652.06,652.51,651.57,652.08,4115.0,652.06,652.51,651.57,652.08,4115.0
2021-09-09 15:45:00,651.83,652.09,651.38,651.38,10018.0,651.83,652.09,651.38,651.38,10018.0
2021-09-09 15:50:00,651.39,651.39,650.43,650.64,7693.0,651.39,651.39,650.43,650.64,7693.0
2021-09-09 15:55:00,650.53,651.33,650.02,650.19,36780.0,650.53,651.33,650.02,650.19,36780.0
2021-09-10 09:30:00,653.11,655.76,651.92,652.13,15443.0,653.11,655.76,651.92,652.13,15443.0
2021-09-10 09:35:00,652.75,653.56,651.4,653.56,10460.0,652.75,653.56,651.4,653.56,10460.0
2021-09-10 09:40:00,652.19,652.68,650.23,650.23,6115.0,652.19,652.68,650.23,650.23,6115.0
2021-09-10 09:45:00,650.95,652.3,650.95,651.85,8118.0,650.95,652.3,650.95,651.85,8118.0
2021-09-10 09:50:00,651.42,651.66,650.83,651.06,4102.0,651.42,651.66,650.83,651.06,4102.0
2021-09-10 09:55:00,651.19,651.56,650.78,651.55,4336.0,651.19,651.56,650.78,651.55,4336.0
2021-09-10 10:00:00,651.73,652.41,650.49,650.78,3405.0,651.73,652.41,650.49,650.78,3405.0
2021-09-10 10:05:00,650.97,650.97,649.55,650.16,6628.0,650.97,650.97,649.55,650.16,6628.0
2021-09-10 10:10:00,649.57,650.3,649.5,650.3,17242.0,649.57,650.3,649.5,650.3,17242.0
2021-09-10 10:15:00,650.21,650.41,649.53,649.88,1639.0,650.21,650.41,649.53,649.88,1639.0
2021-09-10 10:20:00,649.35,649.97,648.7,649.82,10822.0,649.35,649.97,648.7,649.82,10822.0
2021-09-10 10:25:00,649.9,651.44,649.59,650.72,11351.0,649.9,651.44,649.59,650.72,11351.0
2021-09-10 10:30:00,650.34,650.34,648.24,649.21,29001.0,650.34,650.34,648.24,649.21,29001.0
2021-09-10 10:35:00,649.44,649.44,649.28,649.29,211.0,649.44,649.44,649.28,649.29,211.0
2021-09-10 10:40:00,649.3,649.46,648.53,648.74,2768.0,649.3,649.46,648.53,648.74,2768.0
2021-09-10 10:45:00,648.38,648.67,647.42,648.33,19539.0,648.38,648.67,647.42,648.33,19539.0
2021-09-10 10:50:00,648.49,648.92,648.0,648.9,3054.0,648.49,648.92,648.0,648.9,3054.0
2021-09-10 10:55:00,648.02,649.37,647.92,649.01,2500.0,648.02,649.37,647.92,649.01,2500.0
2021-09-10 11:00:00,649.08,649.08,648.19,648.25,3140.0,649.08,649.08,648.19,648.25,3140.0
2021-09-10 11:05:00,648.02,648.7,647.53,648.57,4501.0,648.02,648.7,647.53,648.57,4501.0
2021-09-10 11:10:00,648.6,650.11,648.59,650.0,3000.0,648.6,650.11,648.59,650.0,3000.0
2021-09-10 11:15:00,649.97,650.39,649.65,650.24,2100.0,649.97,650.39,649.65,650.24,2100.0
2021-09-10 11:20:00,650.55,651.98,650.51,651.98,8826.0,650.55,651.98,650.51,651.98,8826.0
2021-09-10 11:25:00,651.72,652.27,650.4,650.4,19217.0,651.72,652.27,650.4,650.4,19217.0
2021-09-10 11:30:00,650.24,651.16,650.24,651.16,1210.0,650.24,651.16,650.24,651.16,1210.0
2021-09-10 11:35:00,651.27,651.27,650.72,650.81,3490.0,651.27,651.27,650.72,650.81,3490.0
2021-09-10 11:40:00,650.68,651.49,650.67,651.49,2093.0,650.68,651.49,650.67,651.49,2093.0
2021-09-10 11:45:00,651.19,651.57,650.92,650.92,4282.0,651.19,651.57,650.92,650.92,4282.0
2021-09-10 11:50:00,651.36,651.7,651.22,651.56,2754.0,651.36,651.7,651.22,651.56,2754.0
2021-09-10 11:55:00,651.54,653.0,651.54,652.45,3345.0,651.54,653.0,651.54,652.45,3345.0
2021-09-10 12:00:00,652.47,652.63,652.13,652.13,3490.0,652.47,652.63,652.13,652.13,3490.0
2021-09-10 12:05:00,652.25,652.64,652.17,652.49,4385.0,652.25,652.64,652.17,652.49,4385.0
2021-09-10 12:10:00,652.54,652.54,652.15,652.22,1826.0,652.54,652.54,652.15,652.22,1826.0
2021-09-10 12:15:00,652.43,652.67,652.35,652.35,1919.0,652.43,652.67,652.35,652.35,1919.0
2021-09-10 12:20:00,652.27,652.58,652.11,652.4,8640.0,652.27,652.58,652.11,652.4,8640.0
2021-09-10 12:25:00,652.73,653.29,652.73,652.77,2804.0,652.73,653.29,652.73,652.77,2804.0
2021-09-10 12:30:00,652.87,653.12,652.67,652.94,4008.0,652.87,653.12,652.67,652.94,4008.0
2021-09-10 12:35:00,652.99,653.16,652.8,652.86,3826.0,652.99,653.16,652.8,652.86,3826.0
2021-09-10 12:40:00,652.94,652.96,652.68,652.93,500.0,652.94,652.96,652.68,652.93,500.0
2021-09-10 12:45:00,652.91,653.15,652.77,652.81,2200.0,652.91,653.15,652.77,652.81,2200.0
2021-09-10 12:50:00,652.77,652.92,652.38,652.38,1412.0,652.77,652.92,652.38,652.38,1412.0
2021-09-10 12:55:00,652.23,652.49,651.9,652.24,1800.0,652.23,652.49,651.9,652.24,1800.0
2021-09-10 13:00:00,652.16,652.16,651.92,651.94,1743.0,652.16,652.16,651.92,651.94,1743.0
2021-09-10 13:05:00,652.1,652.1,651.22,651.22,3421.0,652.1,652.1,651.22,651.22,3421.0
2021-09-10 13:10:00,651.42,652.41,651.41,652.23,2300.0,651.42,652.41,651.41,652.23,2300.0
2021-09-10 13:15:00,652.08,652.08,651.77,651.97,500.0,652.08,652.08,651.77,651.97,500.0
2021-09-10 13:20:00,651.57,651.67,650.89,651.3,3200.0,651.57,651.67,650.89,651.3,3200.0
2021-09-10 13:25:00,651.2,651.33,650.69,651.05,1131.0,651.2,651.33,650.69,651.05,1131.0
2021-09-10 13:30:00,651.21,651.71,651.02,651.31,4056.0,651.21,651.71,651.02,651.31,4056.0
2021-09-10 13:35:00,651.6,651.76,651.49,651.76,2422.0,651.6,651.76,651.49,651.76,2422.0
2021-09-10 13:40:00,651.7,651.7,651.11,651.4,1425.0,651.7,651.7,651.11,651.4,1425.0
2021-09-10 13:45:00,651.25,651.33,650.98,651.27,1700.0,651.25,651.33,650.98,651.27,1700.0
2021-09-10 13:50:00,651.21,651.57,651.21,651.57,1627.0,651.21,651.57,651.21,651.57,1627.0
2021-09-10 13:55:00,651.43,651.52,651.05,651.43,1124.0,651.43,651.52,651.05,651.43,1124.0
2021-09-10 14:00:00,651.44,651.87,651.43,651.79,2172.0,651.44,651.87,651.43,651.79,2172.0
2021-09-10 14:05:00,651.66,652.22,651.66,651.74,12618.0,651.66,652.22,651.66,651.74,12618.0
2021-09-10 14:10:00,651.87,651.98,651.68,651.77,2475.0,651.87,651.98,651.68,651.77,2475.0
2021-09-10 14:15:00,651.98,652.05,651.55,651.55,2866.0,651.98,652.05,651.55,651.55,2866.0
2021-09-10 14:20:00,651.69,652.2,651.61,651.99,5402.0,651.69,652.2,651.61,651.99,5402.0
2021-09-10 14:25:00,652.02,652.03,651.89,651.89,600.0,652.02,652.03,651.89,651.89,600.0
2021-09-10 14:30:00,651.15,651.15,650.5,650.5,3385.0,651.15,651.15,650.5,650.5,3385.0
2021-09-10 14:35:00,650.36,650.36,650.14,650.14,2996.0,650.36,650.36,650.14,650.14,2996.0
2021-09-10 14:40:00,650.1,650.24,649.81,650.13,7424.0,650.1,650.24,649.81,650.13,7424.0
2021-09-10 14:45:00,650.13,650.69,649.8,650.6,2636.0,650.13,650.69,649.8,650.6,2636.0
2021-09-10 14:50:00,650.69,651.16,650.69,651.13,1507.0,650.69,651.16,650.69,651.13,1507.0
2021-09-10 14:55:00,651.27,651.49,651.14,651.15,4469.0,651.27,651.49,651.14,651.15,4469.0
2021-09-10 15:00:00,651.25,651.32,650.68,650.83,1748.0,651.25,651.32,650.68,650.83,1748.0
2021-09-10 15:05:00,650.63,651.19,650.5,650.57,1788.0,650.63,651.19,650.5,650.57,1788.0
2021-09-10 15:10:00,650.47,650.68,649.6,649.91,2430.0,650.47,650.68,649.6,649.91,2430.0
2021-09-10 15:15:00,650.27,650.33,649.71,649.97,2393.0,650.27,650.33,649.71,649.97,2393.0
2021-09-10 15:20:00,649.96,649.97,649.13,649.32,1919.0,649.96,649.97,649.13,649.32,1919.0
2021-09-10 15:25:00,649.28,649.31,648.69,648.7,1982.0,649.28,649.31,648.69,648.7,1982.0
2021-09-10 15:30:00,648.67,649.19,648.54,649.0,4989.0,648.67,649.19,648.54,649.0,4989.0
2021-09-10 15:35:00,649.02,649.02,648.49,648.49,2389.0,649.02,649.02,648.49,648.49,2389.0
2021-09-10 15:40:00,648.32,648.55,647.94,648.29,4447.0,648.32,648.55,647.94,648.29,4447.0
2021-09-10 15:45:00,648.33,648.36,647.43,648.17,8167.0,648.33,648.36,647.43,648.17,8167.0
2021-09-10 15:50:00,648.47,648.75,647.47,647.52,13413.0,648.47,648.75,647.47,647.52,13413.0
2021-09-10 15:55:00,647.69,647.98,646.74,647.96,30993.0,647.69,647.98,646.74,647.96,30993.0
2021-09-13 09:30:00,649.0,649.08,643.7,646.5,16205.0,649.0,649.08,643.7,646.5,16205.0
2021-09-13 09:35:00,646.16,646.16,639.34,639.68,9113.0,646.16,646.16,639.34,639.68,9113.0
2021-09-13 09:40:00,638.73,640.24,636.23,636.23,10730.0,638.73,640.24,636.23,636.23,10730.0
2021-09-13 09:45:00,636.23,637.51,635.75,636.19,6113.0,636.23,637.51,635.75,636.19,6113.0
2021-09-13 09:50:00,637.17,637.6,633.18,634.95,14787.0,637.17,637.6,633.18,634.95,14787.0
2021-09-13 09:55:00,634.53,635.22,631.44,633.39,10000.0,634.53,635.22,631.44,633.39,10000.0
2021-09-13 10:00:00,633.2,633.83,630.67,632.87,10277.0,633.2,633.83,630.67,632.87,10277.0
2021-09-13 10:05:00,632.49,634.07,631.76,633.64,9032.0,632.49,634.07,631.76,633.64,9032.0
2021-09-13 10:10:00,633.6,634.97,633.17,633.7,12113.0,633.6,634.97,633.17,633.7,12113.0
2021-09-13 10:15:00,633.94,633.94,631.23,632.54,41020.0,633.94,633.94,631.23,632.54,41020.0
2021-09-13 10:20:00,633.05,633.76,632.47,633.58,4744.0,633.05,633.76,632.47,633.58,4744.0
2021-09-13 10:25:00,634.04,635.46,633.75,635.46,6521.0,634.04,635.46,633.75,635.46,6521.0
2021-09-13 10:30:00,635.27,637.5,634.4,636.98,9431.0,635.27,637.5,634.4,636.98,9431.0
2021-09-13 10:35:00,637.01,639.25,636.25,638.53,16403.0,637.01,639.25,636.25,638.53,16403.0
2021-09-13 10:40:00,638.5,639.83,638.35,639.33,9473.0,638.5,639.83,638.35,639.33,9473.0
2021-09-13 10:45:00,639.57,643.61,639.3,642.22,14576.0,639.57,643.61,639.3,642.22,14576.0
2021-09-13 10:50:00,641.68,642.03,640.67,641.03,28949.0,641.68,642.03,640.67,641.03,28949.0
2021-09-13 10:55:00,640.96,641.8,638.65,638.94,30967.0,640.96,641.8,638.65,638.94,30967.0
2021-09-13 11:00:00,639.22,641.61,639.22,641.53,6242.0,639.22,641.61,639.22,641.53,6242.0
2021-09-13 11:05:00,641.15,642.95,640.25,642.22,8393.0,641.15,642.95,640.25,642.22,8393.0
2021-09-13 11:10:00,641.7,642.57,640.88,641.61,8912.0,641.7,642.57,640.88,641.61,8912.0
2021-09-13 11:15:00,641.18,641.26,639.17,641.0,29503.0,641.18,641.26,639.17,641.0,29503.0
2021-09-13 11:20:00,640.68,641.63,640.57,641.63,5680.0,640.68,641.63,640.57,641.63,5680.0
2021-09-13 11:25:00,641.41,642.03,641.27,641.41,3261.0,641.41,642.03,641.27,641.41,3261.0
2021-09-13 11:30:00,641.54,642.08,641.21,641.88,7850.0,641.54,642.08,641.21,641.88,7850.0
2021-09-13 11:35:00,641.72,641.72,640.59,641.44,4621.0,641.72,641.72,640.59,641.44,4621.0
2021-09-13 11:40:00,641.17,641.17,639.3,639.71,2369.0,641.17,641.17,639.3,639.71,2369.0
2021-09-13 11:45:00,640.01,641.71,640.01,640.73,7177.0,640.01,641.71,640.01,640.73,7177.0
2021-09-13 11:50:00,640.49,641.67,640.34,641.25,11351.0,640.49,641.67,640.34,641.25,11351.0
2021-09-13 11:55:00,641.06,641.06,639.06,639.3,6212.0,641.06,641.06,639.06,639.3,6212.0
2021-09-13 12:00:00,639.07,639.99,638.86,639.99,9808.0,639.07,639.99,638.86,639.99,9808.0
2021-09-13 12:05:00,640.11,640.7,639.8,639.93,5765.0,640.11,640.7,639.8,639.93,5765.0
2021-09-13 12:10:00,640.26,642.09,640.26,642.09,23767.0,640.26,642.09,640.26,642.09,23767.0
2021-09-13 12:15:00,641.72,641.8,640.36,640.36,3229.0,641.72,641.8,640.36,640.36,3229.0
2021-09-13 12:20:00,640.53,641.51,639.83,641.26,3889.0,640.53,641.51,639.83,641.26,3889.0
2021-09-13 12:25:00,641.01,641.01,639.69,639.84,2541.0,641.01,641.01,639.69,639.84,2541.0
2021-09-13 12:30:00,639.74,640.45,639.6,639.65,4439.0,639.74,640.45,639.6,639.65,4439.0
2021-09-13 12:35:00,639.38,639.79,637.66,637.87,4306.0,639.38,639.79,637.66,637.87,4306.0
2021-09-13 12:40:00,637.62,637.99,636.66,637.83,4857.0,637.62,637.99,636.66,637.83,4857.0
2021-09-13 12:45:00,637.91,637.96,637.23,637.55,2619.0,637.91,637.96,637.23,637.55,2619.0
2021-09-13 12:50:00,637.58,638.69,637.37,638.4,3277.0,637.58,638.69,637.37,638.4,3277.0
2021-09-13 12:55:00,638.47,639.92,638.46,639.58,3397.0,638.47,639.92,638.46,639.58,3397.0
2021-09-13 13:00:00,639.64,639.77,638.66,638.84,2582.0,639.64,639.77,638.66,638.84,2582.0
2021-09-13 13:05:00,638.61,639.52,638.29,638.91,5491.0,638.61,639.52,638.29,638.91,5491.0
2021-09-13 13:10:00,639.25,639.41,638.6,639.18,3001.0,639.25,639.41,638.6,639.18,3001.0
2021-09-13 13:15:00,639.04,639.11,638.29,639.05,5771.0,639.04,639.11,638.29,639.05,5771.0
2021-09-13 13:20:00,638.7,639.0,637.94,638.54,2927.0,638.7,639.0,637.94,638.54,2927.0
2021-09-13 13:25:00,638.21,638.84,637.46,637.52,3177.0,638.21,638.84,637.46,637.52,3177.0
2021-09-13 13:30:00,637.53,638.49,637.51,637.63,5404.0,637.53,638.49,637.51,637.63,5404.0
2021-09-13 13:35:00,637.82,638.19,637.51,637.6,2026.0,637.82,638.19,637.51,637.6,2026.0
2021-09-13 13:40:00,637.42,638.19,637.11,637.41,3105.0,637.42,638.19,637.11,637.41,3105.0
2021-09-13 13:45:00,636.68,638.01,636.68,637.94,2900.0,636.68,638.01,636.68,637.94,2900.0
2021-09-13 13:50:00,637.82,639.25,637.56,637.89,4219.0,637.82,639.25,637.56,637.89,4219.0
2021-09-13 13:55:00,637.61,638.05,637.35,637.74,3003.0,637.61,638.05,637.35,637.74,3003.0
2021-09-13 14:00:00,637.79,638.06,637.41,637.62,2890.0,637.79,638.06,637.41,637.62,2890.0
2021-09-13 14:05:00,637.62,638.47,637.62,638.29,3600.0,637.62,638.47,637.62,638.29,3600.0
2021-09-13 14:10:00,638.21,638.27,636.65,636.99,3791.0,638.21,638.27,636.65,636.99,3791.0
2021-09-13 14:15:00,636.65,636.65,635.98,636.44,4547.0,636.65,636.65,635.98,636.44,4547.0
2021-09-13 14:20:00,636.64,636.79,635.81,635.81,5801.0,636.64,636.79,635.81,635.81,5801.0
2021-09-13 14:25:00,636.01,636.04,634.62,635.3,5548.0,636.01,636.04,634.62,635.3,5548.0
2021-09-13 14:30:00,635.19,636.03,635.19,635.8,3868.0,635.19,636.03,635.19,635.8,3868.0
2021-09-13 14:35:00,635.51,635.71,635.29,635.38,4440.0,635.51,635.71,635.29,635.38,4440.0
2021-09-13 14:40:00,635.28,636.27,635.15,636.15,2994.0,635.28,636.27,635.15,636.15,2994.0
2021-09-13 14:45:00,636.14,636.14,635.04,635.34,4958.0,636.14,636.14,635.04,635.34,4958.0
2021-09-13 14:50:00,635.34,635.34,634.55,634.89,4829.0,635.34,635.34,634.55,634.89,4829.0
2021-09-13 14:55:00,634.97,636.28,634.97,636.28,8962.0,634.97,636.28,634.97,636.28,8962.0
2021-09-13 15:00:00,635.98,636.09,634.88,634.88,3615.0,635.98,636.09,634.88,634.88,3615.0
2021-09-13 15:05:00,634.88,637.4,634.86,637.39,6457.0,634.88,637.4,634.86,637.39,6457.0
2021-09-13 15:10:00,638.05,639.44,637.6,639.14,7649.0,638.05,639.44,637.6,639.14,7649.0
2021-09-13 15:15:00,638.68,639.22,638.33,639.05,5169.0,638.68,639.22,638.33,639.05,5169.0
2021-09-13 15:20:00,639.21,639.43,638.55,639.31,4200.0,639.21,639.43,638.55,639.31,4200.0
2021-09-13 15:25:00,639.4,639.61,638.62,638.8,9200.0,639.4,639.61,638.62,638.8,9200.0
2021-09-13 15:30:00,638.71,639.21,638.27,638.27,7755.0,638.71,639.21,638.27,638.27,7755.0
2021-09-13 15:35:00,638.43,638.54,637.3,637.75,7452.0,638.43,638.54,637.3,637.75,7452.0
2021-09-13 15:40:00,637.74,638.48,637.15,637.75,7241.0,637.74,638.48,637.15,637.75,7241.0
2021-09-13 15:45:00,637.97,638.86,637.52,637.88,7162.0,637.97,638.86,637.52,637.88,7162.0
2021-09-13 15:50:00,638.1,638.78,637.81,638.49,22462.0,638.1,638.78,637.81,638.49,22462.0
2021-09-13 15:55:00,638.48,639.25,638.03,639.17,51869.0,638.48,639.25,638.03,639.17,51869.0
2021-09-14 09:30:00,641.99,644.24,641.99,643.9,13253.0,641.99,644.24,641.99,643.9,13253.0
2021-09-14 09:35:00,643.82,645.15,642.82,643.48,6934.0,643.82,645.15,642.82,643.48,6934.0
2021-09-14 09:40:00,643.49,644.26,643.46,644.24,1862.0,643.49,644.26,643.46,644.24,1862.0
2021-09-14 09:45:00,644.43,644.43,643.78,644.33,2600.0,644.43,644.43,643.78,644.33,2600.0
2021-09-14 09:50:00,642.04,642.04,640.88,641.51,3550.0,642.04,642.04,640.88,641.51,3550.0
2021-09-14 09:55:00,641.31,643.05,641.31,642.62,4001.0,641.31,643.05,641.31,642.62,4001.0
2021-09-14 10:00:00,642.03,643.0,641.18,642.56,5021.0,642.03,643.0,641.18,642.56,5021.0
2021-09-14 10:05:00,642.82,643.3,642.31,642.65,2212.0,642.82,643.3,642.31,642.65,2212.0
2021-09-14 10:10:00,642.25,642.77,641.0,641.0,2857.0,642.25,642.77,641.0,641.0,2857.0
2021-09-14 10:15:00,640.59,642.22,640.59,642.21,2180.0,640.59,642.22,640.59,642.21,2180.0
2021-09-14 10:20:00,642.73,643.15,641.95,641.95,1520.0,642.73,643.15,641.95,641.95,1520.0
2021-09-14 10:25:00,641.95,644.14,641.94,644.14,3716.0,641.95,644.14,641.94,644.14,3716.0
2021-09-14 10:30:00,644.57,646.32,644.56,645.11,4737.0,644.57,646.32,644.56,645.11,4737.0
2021-09-14 10:35:00,645.53,645.72,642.27,642.27,3116.0,645.53,645.72,642.27,642.27,3116.0
2021-09-14 10:40:00,642.04,643.3,642.04,642.76,4361.0,642.04,643.3,642.04,642.76,4361.0
2021-09-14 10:45:00,643.0,643.57,641.96,642.24,7576.0,643.0,643.57,641.96,642.24,7576.0
2021-09-14 10:50:00,642.54,643.47,642.54,643.09,1511.0,642.54,643.47,642.54,643.09,1511.0
2021-09-14 10:55:00,643.76,643.76,642.65,642.84,8027.0,643.76,643.76,642.65,642.84,8027.0
2021-09-14 11:00:00,643.01,644.51,643.01,644.27,6368.0,643.01,644.51,643.01,644.27,6368.0
2021-09-14 11:05:00,644.46,645.24,644.43,645.04,4441.0,644.46,645.24,644.43,645.04,4441.0
2021-09-14 11:10:00,645.08,645.71,645.08,645.71,1964.0,645.08,645.71,645.08,645.71,1964.0
2021-09-14 11:15:00,645.41,645.6,645.04,645.26,3316.0,645.41,645.6,645.04,645.26,3316.0
2021-09-14 11:20:00,645.08,647.27,645.08,647.26,2851.0,645.08,647.27,645.08,647.26,2851.0
2021-09-14 11:25:00,647.07,647.07,646.15,646.33,3512.0,647.07,647.07,646.15,646.33,3512.0
2021-09-14 11:30:00,645.89,646.23,645.58,646.23,1707.0,645.89,646.23,645.58,646.23,1707.0
2021-09-14 11:35:00,645.69,647.04,645.68,646.74,905.0,645.69,647.04,645.68,646.74,905.0
2021-09-14 11:40:00,646.89,647.35,646.89,647.05,5043.0,646.89,647.35,646.89,647.05,5043.0
2021-09-14 11:45:00,647.26,647.93,647.23,647.93,1957.0,647.26,647.93,647.23,647.93,1957.0
2021-09-14 11:50:00,647.83,647.83,646.64,646.76,3106.0,647.83,647.83,646.64,646.76,3106.0
2021-09-14 11:55:00,647.12,647.64,647.09,647.21,1949.0,647.12,647.64,647.09,647.21,1949.0
2021-09-14 12:00:00,647.25,648.32,647.25,647.52,2931.0,647.25,648.32,647.25,647.52,2931.0
2021-09-14 12:05:00,646.96,647.31,646.85,647.29,2420.0,646.96,647.31,646.85,647.29,2420.0
2021-09-14 12:10:00,647.01,647.38,646.91,647.2,3436.0,647.01,647.38,646.91,647.2,3436.0
2021-09-14 12:15:00,647.34,647.34,646.74,647.03,3122.0,647.34,647.34,646.74,647.03,3122.0
2021-09-14 12:20:00,647.01,647.33,646.76,647.33,2970.0,647.01,647.33,646.76,647.33,2970.0
2021-09-14 12:25:00,647.3,647.4,646.84,646.96,2150.0,647.3,647.4,646.84,646.96,2150.0
2021-09-14 12:30:00,646.82,646.82,646.23,646.75,1414.0,646.82,646.82,646.23,646.75,1414.0
2021-09-14 12:35:00,646.8,647.32,646.31,646.32,2106.0,646.8,647.32,646.31,646.32,2106.0
2021-09-14 12:40:00,646.25,646.28,645.59,645.88,3573.0,646.25,646.28,645.59,645.88,3573.0
2021-09-14 12:45:00,645.98,646.12,645.6,645.6,1705.0,645.98,646.12,645.6,645.6,1705.0
2021-09-14 12:50:00,645.88,646.95,645.43,646.64,10533.0,645.88,646.95,645.43,646.64,10533.0
2021-09-14 12:55:00,646.49,646.49,645.77,646.34,3700.0,646.49,646.49,645.77,646.34,3700.0
2021-09-14 13:00:00,646.5,646.51,645.44,645.44,2358.0,646.5,646.51,645.44,645.44,2358.0
2021-09-14 13:05:00,645.24,645.65,645.05,645.65,2508.0,645.24,645.65,645.05,645.65,2508.0
2021-09-14 13:10:00,645.65,645.88,645.54,645.63,2709.0,645.65,645.88,645.54,645.63,2709.0
2021-09-14 13:15:00,645.59,645.88,645.29,645.59,4925.0,645.59,645.88,645.29,645.59,4925.0
2021-09-14 13:20:00,645.73,646.01,645.38,645.52,2889.0,645.73,646.01,645.38,645.52,2889.0
2021-09-14 13:25:00,645.68,645.73,645.53,645.6,900.0,645.68,645.73,645.53,645.6,900.0
2021-09-14 13:30:00,645.57,645.66,644.68,644.68,3285.0,645.57,645.66,644.68,644.68,3285.0
2021-09-14 13:35:00,644.63,645.78,644.63,645.57,2282.0,644.63,645.78,644.63,645.57,2282.0
2021-09-14 13:40:00,645.74,646.86,645.52,646.86,14403.0,645.74,646.86,645.52,646.86,14403.0
2021-09-14 13:45:00,646.87,647.69,646.8,647.57,3737.0,646.87,647.69,646.8,647.57,3737.0
2021-09-14 13:50:00,647.35,648.05,647.35,647.69,2300.0,647.35,648.05,647.35,647.69,2300.0
2021-09-14 13:55:00,647.59,647.9,647.48,647.8,6228.0,647.59,647.9,647.48,647.8,6228.0
2021-09-14 14:00:00,647.56,648.09,647.33,647.83,10397.0,647.56,648.09,647.33,647.83,10397.0
2021-09-14 14:05:00,648.05,648.54,647.52,647.52,4434.0,648.05,648.54,647.52,647.52,4434.0
2021-09-14 14:10:00,647.71,648.3,647.71,648.03,1400.0,647.71,648.3,647.71,648.03,1400.0
2021-09-14 14:15:00,647.81,647.92,646.85,646.85,3632.0,647.81,647.92,646.85,646.85,3632.0
2021-09-14 14:20:00,646.4,647.45,645.58,647.45,8355.0,646.4,647.45,645.58,647.45,8355.0
2021-09-14 14:25:00,647.43,647.43,646.55,646.69,2463.0,647.43,647.43,646.55,646.69,2463.0
2021-09-14 14:30:00,646.53,646.53,645.44,645.44,4217.0,646.53,646.53,645.44,645.44,4217.0
2021-09-14 14:35:00,645.44,645.53,645.14,645.2,2932.0,645.44,645.53,645.14,645.2,2932.0
2021-09-14 14:40:00,645.42,646.08,645.02,646.08,7708.0,645.42,646.08,645.02,646.08,7708.0
2021-09-14 14:45:00,646.08,646.08,644.48,644.48,1802.0,646.08,646.08,644.48,644.48,1802.0
2021-09-14 14:50:00,644.0,645.44,643.98,645.16,16881.0,644.0,645.44,643.98,645.16,16881.0
2021-09-14 14:55:00,645.46,645.7,645.15,645.63,4399.0,645.46,645.7,645.15,645.63,4399.0
2021-09-14 15:00:00,645.68,645.69,645.03,645.41,2046.0,645.68,645.69,645.03,645.41,2046.0
2021-09-14 15:05:00,645.67,646.67,645.35,645.87,3193.0,645.67,646.67,645.35,645.87,3193.0
2021-09-14 15:10:00,645.56,646.23,645.56,645.75,1135.0,645.56,646.23,645.56,645.75,1135.0
2021-09-14 15:15:00,645.74,645.74,644.63,645.02,2958.0,645.74,645.74,644.63,645.02,2958.0
2021-09-14 15:20:00,644.94,645.24,644.29,644.29,5165.0,644.94,645.24,644.29,644.29,5165.0
2021-09-14 15:25:00,643.71,645.34,643.71,645.24,2794.0,643.71,645.34,643.71,645.24,2794.0
2021-09-14 15:30:00,645.24,645.47,644.75,645.23,2402.0,645.24,645.47,644.75,645.23,2402.0
2021-09-14 15:35:00,645.26,645.34,644.37,644.71,6498.0,645.26,645.34,644.37,644.71,6498.0
2021-09-14 15:40:00,644.63,644.74,644.0,644.09,7532.0,644.63,644.74,644.0,644.09,7532.0
2021-09-14 15:45:00,643.93,644.57,643.1,643.29,5771.0,643.93,644.57,643.1,643.29,5771.0
2021-09-14 15:50:00,643.07,644.96,642.99,644.62,21326.0,643.07,644.96,642.99,644.62,21326.0
2021-09-14 15:55:00,644.64,645.65,644.45,645.58,32806.0,644.64,645.65,644.45,645.58,32806.0
2021-09-15 09:30:00,644.09,644.87,640.51,640.64,22869.0,644.09,644.87,640.51,640.64,22869.0
2021-09-15 09:35:00,640.5,640.82,637.72,639.68,13689.0,640.5,640.82,637.72,639.68,13689.0
2021-09-15 09:40:00,639.32,639.32,637.67,638.02,4064.0,639.32,639.32,637.67,638.02,4064.0
2021-09-15 09:45:00,638.24,639.96,637.71,639.73,4080.0,638.24,639.96,637.71,639.73,4080.0
2021-09-15 09:50:00,640.36,640.36,638.88,639.81,2373.0,640.36,640.36,638.88,639.81,2373.0
2021-09-15 09:55:00,639.55,640.42,639.11,640.11,1469.0,639.55,640.42,639.11,640.11,1469.0
2021-09-15 10:00:00,640.45,641.33,639.47,640.71,3571.0,640.45,641.33,639.47,640.71,3571.0
2021-09-15 10:05:00,641.14,642.31,641.14,641.83,1972.0,641.14,642.31,641.14,641.83,1972.0
2021-09-15 10:10:00,641.56,641.56,639.05,639.79,4720.0,641.56,641.56,639.05,639.79,4720.0
2021-09-15 10:15:00,639.76,641.14,639.76,641.13,1680.0,639.76,641.14,639.76,641.13,1680.0
2021-09-15 10:20:00,641.62,642.94,641.62,642.86,1894.0,641.62,642.94,641.62,642.86,1894.0
2021-09-15 10:25:00,642.88,643.68,642.86,643.51,2063.0,642.88,643.68,642.86,643.51,2063.0
2021-09-15 10:30:00,643.07,645.88,643.0,645.88,2651.0,643.07,645.88,643.0,645.88,2651.0
2021-09-15 10:35:00,645.8,647.68,645.8,647.44,4314.0,645.8,647.68,645.8,647.44,4314.0
2021-09-15 10:40:00,646.88,646.88,645.73,646.26,1500.0,646.88,646.88,645.73,646.26,1500.0
2021-09-15 10:45:00,646.39,647.02,646.16,646.76,3718.0,646.39,647.02,646.16,646.76,3718.0
2021-09-15 10:50:00,646.92,646.92,646.08,646.29,3178.0,646.92,646.92,646.08,646.29,3178.0
2021-09-15 10:55:00,645.86,647.11,645.77,646.83,7244.0,645.86,647.11,645.77,646.83,7244.0
2021-09-15 11:00:00,646.44,646.45,645.75,645.9,1300.0,646.44,646.45,645.75,645.9,1300.0
2021-09-15 11:05:00,645.58,645.75,644.68,644.96,2486.0,645.58,645.75,644.68,644.96,2486.0
2021-09-15 11:10:00,644.75,644.75,643.99,644.44,3138.0,644.75,644.75,643.99,644.44,3138.0
2021-09-15 11:15:00,644.52,644.53,643.64,643.64,2241.0,644.52,644.53,643.64,643.64,2241.0
2021-09-15 11:20:00,643.49,644.41,643.35,643.7,3834.0,643.49,644.41,643.35,643.7,3834.0
2021-09-15 11:25:00,644.15,644.15,642.99,643.22,763.0,644.15,644.15,642.99,643.22,763.0
2021-09-15 11:30:00,642.83,642.92,642.43,642.7,2555.0,642.83,642.92,642.43,642.7,2555.0
2021-09-15 11:35:00,643.25,643.29,643.07,643.17,700.0,643.25,643.29,643.07,643.17,700.0
2021-09-15 11:40:00,643.0,643.68,643.0,643.49,1601.0,643.0,643.68,643.0,643.49,1601.0
2021-09-15 11:45:00,643.38,643.38,642.7,642.95,1456.0,643.38,643.38,642.7,642.95,1456.0
2021-09-15 11:50:00,642.77,643.15,642.77,642.86,900.0,642.77,643.15,642.77,642.86,900.0
2021-09-15 11:55:00,643.02,643.77,643.02,643.58,509.0,643.02,643.77,643.02,643.58,509.0
2021-09-15 12:00:00,643.93,644.13,643.91,643.96,1143.0,643.93,644.13,643.91,643.96,1143.0
2021-09-15 12:05:00,643.3,644.5,643.29,644.47,1509.0,643.3,644.5,643.29,644.47,1509.0
2021-09-15 12:10:00,644.45,644.67,644.25,644.62,4422.0,644.45,644.67,644.25,644.62,4422.0
2021-09-15 12:15:00,644.98,645.17,644.75,644.83,1753.0,644.98,645.17,644.75,644.83,1753.0
2021-09-15 12:20:00,644.91,645.76,644.8,645.76,1637.0,644.91,645.76,644.8,645.76,1637.0
2021-09-15 12:25:00,645.65,646.53,645.52,646.16,2908.0,645.65,646.53,645.52,646.16,2908.0
2021-09-15 12:30:00,646.49,647.66,646.49,647.66,2153.0,646.49,647.66,646.49,647.66,2153.0
2021-09-15 12:35:00,647.62,647.62,646.77,647.0,3342.0,647.62,647.62,646.77,647.0,3342.0
2021-09-15 12:40:00,647.14,649.5,647.14,649.11,7193.0,647.14,649.5,647.14,649.11,7193.0
2021-09-15 12:45:00,648.84,649.25,648.6,648.6,5038.0,648.84,649.25,648.6,648.6,5038.0
2021-09-15 12:50:00,648.75,649.0,648.75,649.0,986.0,648.75,649.0,648.75,649.0,986.0
2021-09-15 12:55:00,649.05,649.67,649.01,649.01,2876.0,649.05,649.67,649.01,649.01,2876.0
2021-09-15 13:00:00,649.08,649.08,648.14,648.63,2067.0,649.08,649.08,648.14,648.63,2067.0
2021-09-15 13:05:00,648.28,648.32,647.93,647.95,1757.0,648.28,648.32,647.93,647.95,1757.0
2021-09-15 13:10:00,648.22,648.92,648.2,648.58,6067.0,648.22,648.92,648.2,648.58,6067.0
2021-09-15 13:15:00,649.11,649.31,648.77,649.31,2562.0,649.11,649.31,648.77,649.31,2562.0
2021-09-15 13:20:00,649.16,649.61,649.03,649.34,3310.0,649.16,649.61,649.03,649.34,3310.0
2021-09-15 13:25:00,649.43,649.8,649.32,649.56,2609.0,649.43,649.8,649.32,649.56,2609.0
2021-09-15 13:30:00,649.34,649.93,649.24,649.82,3626.0,649.34,649.93,649.24,649.82,3626.0
2021-09-15 13:35:00,649.76,649.95,649.58,649.95,3254.0,649.76,649.95,649.58,649.95,3254.0
2021-09-15 13:40:00,649.99,650.58,649.91,650.31,4726.0,649.99,650.58,649.91,650.31,4726.0
2021-09-15 13:45:00,650.42,651.25,650.42,651.08,2319.0,650.42,651.25,650.42,651.08,2319.0
2021-09-15 13:50:00,651.16,651.92,651.11,651.92,3859.0,651.16,651.92,651.11,651.92,3859.0
2021-09-15 13:55:00,651.95,652.14,651.04,651.04,2527.0,651.95,652.14,651.04,651.04,2527.0
2021-09-15 14:00:00,651.23,652.01,651.17,652.0,4229.0,651.23,652.01,651.17,652.0,4229.0
2021-09-15 14:05:00,651.63,652.5,651.63,652.43,3586.0,651.63,652.5,651.63,652.43,3586.0
2021-09-15 14:10:00,652.41,652.41,651.7,651.8,2598.0,652.41,652.41,651.7,651.8,2598.0
2021-09-15 14:15:00,651.98,652.23,651.85,651.85,5333.0,651.98,652.23,651.85,651.85,5333.0
2021-09-15 14:20:00,651.91,652.19,651.86,652.18,5903.0,651.91,652.19,651.86,652.18,5903.0
2021-09-15 14:25:00,652.1,652.14,651.81,651.85,2600.0,652.1,652.14,651.81,651.85,2600.0
2021-09-15 14:30:00,651.82,651.95,651.34,651.36,2723.0,651.82,651.95,651.34,651.36,2723.0
2021-09-15 14:35:00,651.22,651.57,651.01,651.06,3248.0,651.22,651.57,651.01,651.06,3248.0
2021-09-15 14:40:00,651.12,651.12,650.47,650.56,1819.0,651.12,651.12,650.47,650.56,1819.0
2021-09-15 14:45:00,650.76,651.37,650.76,651.22,1274.0,650.76,651.37,650.76,651.22,1274.0
2021-09-15 14:50:00,651.29,651.29,650.79,651.01,2117.0,651.29,651.29,650.79,651.01,2117.0
2021-09-15 14:55:00,651.3,651.6,651.27,651.6,2653.0,651.3,651.6,651.27,651.6,2653.0
2021-09-15 15:00:00,651.6,652.02,651.33,651.88,2938.0,651.6,652.02,651.33,651.88,2938.0
2021-09-15 15:05:00,652.07,652.07,651.57,651.85,3259.0,652.07,652.07,651.57,651.85,3259.0
2021-09-15 15:10:00,651.99,652.79,651.99,652.79,2549.0,651.99,652.79,651.99,652.79,2549.0
2021-09-15 15:15:00,652.67,652.85,652.57,652.85,3217.0,652.67,652.85,652.57,652.85,3217.0
2021-09-15 15:20:00,652.56,652.73,652.5,652.72,2222.0,652.56,652.73,652.5,652.72,2222.0
2021-09-15 15:25:00,652.75,653.18,652.4,652.42,4304.0,652.75,653.18,652.4,652.42,4304.0
2021-09-15 15:30:00,652.17,652.63,652.1,652.2,4651.0,652.17,652.63,652.1,652.2,4651.0
2021-09-15 15:35:00,652.4,653.33,652.36,653.28,5396.0,652.4,653.33,652.36,653.28,5396.0
2021-09-15 15:40:00,653.27,653.8,652.84,653.58,9134.0,653.27,653.8,652.84,653.58,9134.0
2021-09-15 15:45:00,653.86,654.12,653.35,653.72,13528.0,653.86,654.12,653.35,653.72,13528.0
2021-09-15 15:50:00,653.87,654.07,653.49,653.57,21484.0,653.87,654.07,653.49,653.57,21484.0
2021-09-15 15:55:00,653.68,653.68,652.01,652.21,51316.0,653.68,653.68,652.01,652.21,51316.0
2021-09-16 09:30:00,650.3,651.24,644.85,647.49,13016.0,650.3,651.24,644.85,647.49,13016.0
2021-09-16 09:35:00,647.92,649.09,647.75,648.15,6169.0,647.92,649.09,647.75,648.15,6169.0
2021-09-16 09:40:00,648.25,648.31,647.08,647.09,3170.0,648.25,648.31,647.08,647.09,3170.0
2021-09-16 09:45:00,647.5,648.68,647.2,647.89,4547.0,647.5,648.68,647.2,647.89,4547.0
2021-09-16 09:50:00,647.4,647.72,646.14,646.14,3750.0,647.4,647.72,646.14,646.14,3750.0
2021-09-16 09:55:00,646.43,649.12,645.88,649.12,6021.0,646.43,649.12,645.88,649.12,6021.0
2021-09-16 10:00:00,648.4,648.65,646.68,646.68,3659.0,648.4,648.65,646.68,646.68,3659.0
2021-09-16 10:05:00,647.32,648.55,647.11,647.87,4104.0,647.32,648.55,647.11,647.87,4104.0
2021-09-16 10:10:00,647.69,647.85,646.5,646.5,5132.0,647.69,647.85,646.5,646.5,5132.0
2021-09-16 10:15:00,645.27,645.73,644.68,645.5,5548.0,645.27,645.73,644.68,645.5,5548.0
2021-09-16 10:20:00,645.24,646.47,644.84,645.79,6555.0,645.24,646.47,644.84,645.79,6555.0
2021-09-16 10:25:00,645.47,646.4,644.93,645.99,5844.0,645.47,646.4,644.93,645.99,5844.0
2021-09-16 10:30:00,645.81,648.01,645.72,648.01,5100.0,645.81,648.01,645.72,648.01,5100.0
2021-09-16 10:35:00,648.26,650.3,648.13,649.99,7845.0,648.26,650.3,648.13,649.99,7845.0
2021-09-16 10:40:00,649.74,650.88,649.3,649.99,7856.0,649.74,650.88,649.3,649.99,7856.0
2021-09-16 10:45:00,650.1,650.48,649.35,650.48,2566.0,650.1,650.48,649.35,650.48,2566.0
2021-09-16 10:50:00,650.16,650.16,648.75,648.75,2351.0,650.16,650.16,648.75,648.75,2351.0
2021-09-16 10:55:00,648.6,649.06,647.73,648.52,5711.0,648.6,649.06,647.73,648.52,5711.0
2021-09-16 11:00:00,648.7,649.98,648.7,649.72,2599.0,648.7,649.98,648.7,649.72,2599.0
2021-09-16 11:05:00,648.64,650.35,648.34,650.35,2375.0,648.64,650.35,648.34,650.35,2375.0
2021-09-16 11:10:00,649.78,650.19,648.76,648.76,2134.0,649.78,650.19,648.76,648.76,2134.0
2021-09-16 11:15:00,647.6,648.51,647.47,648.51,2847.0,647.6,648.51,647.47,648.51,2847.0
2021-09-16 11:20:00,648.4,648.4,648.06,648.38,781.0,648.4,648.4,648.06,648.38,781.0
2021-09-16 11:25:00,648.3,648.9,648.02,648.84,3946.0,648.3,648.9,648.02,648.84,3946.0
2021-09-16 11:30:00,649.3,649.3,648.98,648.98,783.0,649.3,649.3,648.98,648.98,783.0
2021-09-16 11:35:00,648.84,649.98,648.58,649.63,4065.0,648.84,649.98,648.58,649.63,4065.0
2021-09-16 11:40:00,649.77,650.27,649.55,649.78,5741.0,649.77,650.27,649.55,649.78,5741.0
2021-09-16 11:45:00,649.69,649.88,649.33,649.63,1896.0,649.69,649.88,649.33,649.63,1896.0
2021-09-16 11:50:00,649.56,649.56,649.33,649.33,402.0,649.56,649.56,649.33,649.33,402.0
2021-09-16 11:55:00,649.33,649.33,648.57,649.0,2539.0,649.33,649.33,648.57,649.0,2539.0
2021-09-16 12:00:00,649.23,649.37,649.03,649.18,2315.0,649.23,649.37,649.03,649.18,2315.0
2021-09-16 12:05:00,649.14,649.2,648.98,648.98,1001.0,649.14,649.2,648.98,648.98,1001.0
2021-09-16 12:10:00,649.12,649.25,649.05,649.05,450.0,649.12,649.25,649.05,649.05,450.0
2021-09-16 12:15:00,648.99,650.17,648.99,650.17,3871.0,648.99,650.17,648.99,650.17,3871.0
2021-09-16 12:20:00,650.33,650.35,649.93,649.93,839.0,650.33,650.35,649.93,649.93,839.0
2021-09-16 12:25:00,649.39,649.39,649.13,649.13,700.0,649.39,649.39,649.13,649.13,700.0
2021-09-16 12:30:00,649.04,649.61,649.04,649.55,1200.0,649.04,649.61,649.04,649.55,1200.0
2021-09-16 12:35:00,649.32,649.68,649.23,649.68,1389.0,649.32,649.68,649.23,649.68,1389.0
2021-09-16 12:40:00,649.27,649.49,649.06,649.41,3340.0,649.27,649.49,649.06,649.41,3340.0
2021-09-16 12:45:00,649.26,649.47,648.4,648.41,8437.0,649.26,649.47,648.4,648.41,8437.0
2021-09-16 12:50:00,648.41,648.9,648.35,648.76,2318.0,648.41,648.9,648.35,648.76,2318.0
2021-09-16 12:55:00,648.82,649.4,648.7,649.31,2490.0,648.82,649.4,648.7,649.31,2490.0
2021-09-16 13:00:00,649.27,649.35,648.97,649.05,2792.0,649.27,649.35,648.97,649.05,2792.0
2021-09-16 13:05:00,649.05,649.4,648.93,649.2,1700.0,649.05,649.4,648.93,649.2,1700.0
2021-09-16 13:10:00,649.33,650.09,649.3,650.09,2529.0,649.33,650.09,649.3,650.09,2529.0
2021-09-16 13:15:00,650.13,650.71,650.01,650.71,1415.0,650.13,650.71,650.01,650.71,1415.0
2021-09-16 13:20:00,650.65,651.69,650.65,651.54,3261.0,650.65,651.69,650.65,651.54,3261.0
2021-09-16 13:25:00,651.62,651.88,651.47,651.75,2653.0,651.62,651.88,651.47,651.75,2653.0
2021-09-16 13:30:00,651.75,651.75,650.64,650.7,1916.0,651.75,651.75,650.64,650.7,1916.0
2021-09-16 13:35:00,650.61,650.71,649.99,649.99,3001.0,650.61,650.71,649.99,649.99,3001.0
2021-09-16 13:40:00,650.21,651.0,650.2,650.93,1863.0,650.21,651.0,650.2,650.93,1863.0
2021-09-16 13:45:00,650.79,651.31,650.69,651.2,3113.0,650.79,651.31,650.69,651.2,3113.0
2021-09-16 13:50:00,651.01,653.04,651.01,652.65,1346.0,651.01,653.04,651.01,652.65,1346.0
2021-09-16 13:55:00,652.93,654.13,652.93,654.13,6340.0,652.93,654.13,652.93,654.13,6340.0
2021-09-16 14:00:00,654.34,655.69,653.92,653.92,8529.0,654.34,655.69,653.92,653.92,8529.0
2021-09-16 14:05:00,654.09,654.9,653.8,654.31,6314.0,654.09,654.9,653.8,654.31,6314.0
2021-09-16 14:10:00,654.31,655.22,654.31,654.64,5055.0,654.31,655.22,654.31,654.64,5055.0
2021-09-16 14:15:00,654.65,654.89,654.21,654.55,1706.0,654.65,654.89,654.21,654.55,1706.0
2021-09-16 14:20:00,654.3,654.37,653.96,654.06,1686.0,654.3,654.37,653.96,654.06,1686.0
2021-09-16 14:25:00,654.13,654.81,653.97,654.81,4486.0,654.13,654.81,653.97,654.81,4486.0
2021-09-16 14:30:00,654.71,654.93,654.32,654.32,1911.0,654.71,654.93,654.32,654.32,1911.0
2021-09-16 14:35:00,654.37,654.5,653.89,653.92,2676.0,654.37,654.5,653.89,653.92,2676.0
2021-09-16 14:40:00,653.92,654.0,653.55,654.0,1714.0,653.92,654.0,653.55,654.0,1714.0
2021-09-16 14:45:00,654.02,654.02,653.12,653.55,2033.0,654.02,654.02,653.12,653.55,2033.0
2021-09-16 14:50:00,653.69,654.81,653.46,654.32,1836.0,653.69,654.81,653.46,654.32,1836.0
2021-09-16 14:55:00,654.12,654.8,654.11,654.38,1540.0,654.12,654.8,654.11,654.38,1540.0
2021-09-16 15:00:00,654.56,655.77,654.46,655.77,5465.0,654.56,655.77,654.46,655.77,5465.0
2021-09-16 15:05:00,655.97,656.41,655.8,656.07,2997.0,655.97,656.41,655.8,656.07,2997.0
2021-09-16 15:10:00,656.2,656.93,656.2,656.66,5865.0,656.2,656.93,656.2,656.66,5865.0
2021-09-16 15:15:00,656.71,656.85,655.61,655.78,1872.0,656.71,656.85,655.61,655.78,1872.0
2021-09-16 15:20:00,655.64,655.94,655.44,655.89,2353.0,655.64,655.94,655.44,655.89,2353.0
2021-09-16 15:25:00,655.73,655.89,655.34,655.34,2124.0,655.73,655.89,655.34,655.34,2124.0
2021-09-16 15:30:00,655.34,655.95,655.34,655.95,3093.0,655.34,655.95,655.34,655.95,3093.0
2021-09-16 15:35:00,656.08,656.74,655.96,656.68,1895.0,656.08,656.74,655.96,656.68,1895.0
2021-09-16 15:40:00,656.94,656.94,656.23,656.5,4127.0,656.94,656.94,656.23,656.5,4127.0
2021-09-16 15:45:00,656.59,656.81,656.5,656.61,2431.0,656.59,656.81,656.5,656.61,2431.0
2021-09-16 15:50:00,656.77,657.12,656.3,656.3,9905.0,656.77,657.12,656.3,656.3,9905.0
2021-09-16 15:55:00,656.44,656.61,655.94,656.24,14891.0,656.44,656.61,655.94,656.24,14891.0
2021-09-17 09:30:00,653.39,657.46,652.35,654.89,105404.0,653.39,657.46,652.35,654.89,105404.0
2021-09-17 09:35:00,655.16,655.64,652.53,653.66,4437.0,655.16,655.64,652.53,653.66,4437.0
2021-09-17 09:40:00,653.19,656.34,652.92,655.73,7578.0,653.19,656.34,652.92,655.73,7578.0
2021-09-17 09:45:00,654.19,656.19,653.82,653.82,4369.0,654.19,656.19,653.82,653.82,4369.0
2021-09-17 09:50:00,653.39,654.46,652.2,652.39,4040.0,653.39,654.46,652.2,652.39,4040.0
2021-09-17 09:55:00,652.86,653.84,652.72,653.8,3571.0,652.86,653.84,652.72,653.8,3571.0
2021-09-17 10:00:00,654.47,654.47,652.77,652.77,3856.0,654.47,654.47,652.77,652.77,3856.0
2021-09-17 10:05:00,652.22,655.5,651.57,654.13,18588.0,652.22,655.5,651.57,654.13,18588.0
2021-09-17 10:10:00,653.84,654.01,652.0,652.0,2827.0,653.84,654.01,652.0,652.0,2827.0
2021-09-17 10:15:00,652.0,652.47,651.27,652.05,2623.0,652.0,652.47,651.27,652.05,2623.0
2021-09-17 10:20:00,652.11,652.41,651.89,652.29,1353.0,652.11,652.41,651.89,652.29,1353.0
2021-09-17 10:25:00,651.63,652.52,650.95,652.52,3276.0,651.63,652.52,650.95,652.52,3276.0
2021-09-17 10:30:00,652.06,652.18,651.13,651.81,1578.0,652.06,652.18,651.13,651.81,1578.0
2021-09-17 10:35:00,651.96,651.97,650.6,650.64,2938.0,651.96,651.97,650.6,650.64,2938.0
2021-09-17 10:40:00,650.41,651.74,650.07,651.44,2221.0,650.41,651.74,650.07,651.44,2221.0
2021-09-17 10:45:00,651.26,651.35,650.65,651.35,2647.0,651.26,651.35,650.65,651.35,2647.0
2021-09-17 10:50:00,651.61,651.86,650.84,651.86,1903.0,651.61,651.86,650.84,651.86,1903.0
2021-09-17 10:55:00,651.86,651.89,650.77,651.48,1888.0,651.86,651.89,650.77,651.48,1888.0
2021-09-17 11:00:00,651.48,651.48,649.95,650.21,2717.0,651.48,651.48,649.95,650.21,2717.0
2021-09-17 11:05:00,650.21,650.47,649.66,649.97,2465.0,650.21,650.47,649.66,649.97,2465.0
2021-09-17 11:10:00,649.95,650.77,648.96,650.77,3899.0,649.95,650.77,648.96,650.77,3899.0
2021-09-17 11:15:00,651.59,651.72,651.04,651.72,1406.0,651.59,651.72,651.04,651.72,1406.0
2021-09-17 11:20:00,651.64,651.8,651.5,651.72,453.0,651.64,651.8,651.5,651.72,453.0
2021-09-17 11:25:00,651.42,651.62,650.77,650.77,1200.0,651.42,651.62,650.77,650.77,1200.0
2021-09-17 11:30:00,650.61,650.77,649.19,650.18,3621.0,650.61,650.77,649.19,650.18,3621.0
2021-09-17 11:35:00,649.25,649.95,648.8,649.95,2686.0,649.25,649.95,648.8,649.95,2686.0
2021-09-17 11:40:00,649.43,649.95,649.11,649.95,2633.0,649.43,649.95,649.11,649.95,2633.0
2021-09-17 11:45:00,649.58,650.27,649.08,650.06,1215.0,649.58,650.27,649.08,650.06,1215.0
2021-09-17 11:50:00,649.96,650.16,648.26,648.45,1807.0,649.96,650.16,648.26,648.45,1807.0
2021-09-17 11:55:00,648.45,650.69,648.44,650.09,3125.0,648.45,650.69,648.44,650.09,3125.0
2021-09-17 12:00:00,650.33,651.3,650.33,651.3,1221.0,650.33,651.3,650.33,651.3,1221.0
2021-09-17 12:05:00,651.44,651.63,651.43,651.58,800.0,651.44,651.63,651.43,651.58,800.0
2021-09-17 12:10:00,651.51,651.9,651.14,651.14,900.0,651.51,651.9,651.14,651.14,900.0
2021-09-17 12:15:00,650.53,650.89,650.53,650.89,1044.0,650.53,650.89,650.53,650.89,1044.0
2021-09-17 12:20:00,650.96,651.69,650.38,651.69,2753.0,650.96,651.69,650.38,651.69,2753.0
2021-09-17 12:25:00,651.79,651.79,651.29,651.68,1000.0,651.79,651.79,651.29,651.68,1000.0
2021-09-17 12:30:00,651.38,651.57,651.16,651.43,1800.0,651.38,651.57,651.16,651.43,1800.0
2021-09-17 12:35:00,651.64,652.02,651.4,652.02,1856.0,651.64,652.02,651.4,652.02,1856.0
2021-09-17 12:40:00,652.11,652.15,651.62,651.69,700.0,652.11,652.15,651.62,651.69,700.0
2021-09-17 12:45:00,651.13,652.14,651.12,651.82,3954.0,651.13,652.14,651.12,651.82,3954.0
2021-09-17 12:50:00,652.29,652.44,651.79,652.22,1526.0,652.29,652.44,651.79,652.22,1526.0
2021-09-17 12:55:00,652.15,652.19,651.81,651.99,2548.0,652.15,652.19,651.81,651.99,2548.0
2021-09-17 13:00:00,651.83,652.16,651.03,652.05,3575.0,651.83,652.16,651.03,652.05,3575.0
2021-09-17 13:05:00,652.1,652.13,651.48,651.6,1440.0,652.1,652.13,651.48,651.6,1440.0
2021-09-17 13:10:00,651.85,652.7,651.85,652.2,849.0,651.85,652.7,651.85,652.2,849.0
2021-09-17 13:15:00,652.09,652.09,651.46,651.46,526.0,652.09,652.09,651.46,651.46,526.0
2021-09-17 13:20:00,651.71,651.76,651.36,651.36,701.0,651.71,651.76,651.36,651.36,701.0
2021-09-17 13:25:00,651.26,651.36,651.1,651.3,1091.0,651.26,651.36,651.1,651.3,1091.0
2021-09-17 13:30:00,651.13,651.31,650.75,651.24,1514.0,651.13,651.31,650.75,651.24,1514.0
2021-09-17 13:35:00,651.45,652.12,651.45,652.12,1401.0,651.45,652.12,651.45,652.12,1401.0
2021-09-17 13:40:00,652.11,652.11,651.23,651.26,1107.0,652.11,652.11,651.23,651.26,1107.0
2021-09-17 13:45:00,651.0,651.09,649.46,649.83,4413.0,651.0,651.09,649.46,649.83,4413.0
2021-09-17 13:50:00,649.73,649.94,649.45,649.45,3958.0,649.73,649.94,649.45,649.45,3958.0
2021-09-17 13:55:00,649.68,650.5,649.27,650.5,1511.0,649.68,650.5,649.27,650.5,1511.0
2021-09-17 14:00:00,650.72,650.98,650.36,650.98,1664.0,650.72,650.98,650.36,650.98,1664.0
2021-09-17 14:05:00,650.74,651.44,650.53,651.03,3460.0,650.74,651.44,650.53,651.03,3460.0
2021-09-17 14:10:00,651.09,651.1,650.3,650.63,2011.0,651.09,651.1,650.3,650.63,2011.0
2021-09-17 14:15:00,650.55,651.3,650.55,650.74,2209.0,650.55,651.3,650.55,650.74,2209.0
2021-09-17 14:20:00,650.62,651.93,650.62,651.57,3416.0,650.62,651.93,650.62,651.57,3416.0
2021-09-17 14:25:00,651.18,651.39,651.06,651.06,1200.0,651.18,651.39,651.06,651.06,1200.0
2021-09-17 14:30:00,650.89,650.98,650.42,650.67,2367.0,650.89,650.98,650.42,650.67,2367.0
2021-09-17 14:35:00,650.28,650.85,650.28,650.85,2091.0,650.28,650.85,650.28,650.85,2091.0
2021-09-17 14:40:00,651.5,651.84,651.46,651.84,1791.0,651.5,651.84,651.46,651.84,1791.0
2021-09-17 14:45:00,651.6,652.28,651.6,651.82,2517.0,651.6,652.28,651.6,651.82,2517.0
2021-09-17 14:50:00,651.72,651.99,651.34,651.83,2322.0,651.72,651.99,651.34,651.83,2322.0
2021-09-17 14:55:00,651.85,652.37,651.58,652.11,1653.0,651.85,652.37,651.58,652.11,1653.0
2021-09-17 15:00:00,651.76,652.3,651.76,652.19,2500.0,651.76,652.3,651.76,652.19,2500.0
2021-09-17 15:05:00,652.02,652.02,651.19,651.53,1501.0,652.02,652.02,651.19,651.53,1501.0
2021-09-17 15:10:00,651.54,651.57,650.88,650.88,4438.0,651.54,651.57,650.88,650.88,4438.0
2021-09-17 15:15:00,650.88,651.44,650.65,651.44,2501.0,650.88,651.44,650.65,651.44,2501.0
2021-09-17 15:20:00,651.64,651.98,651.35,651.9,3307.0,651.64,651.98,651.35,651.9,3307.0
2021-09-17 15:25:00,651.73,651.73,650.95,651.23,3138.0,651.73,651.73,650.95,651.23,3138.0
2021-09-17 15:30:00,650.75,651.9,650.66,651.42,3826.0,650.75,651.9,650.66,651.42,3826.0
2021-09-17 15:35:00,651.39,651.6,651.06,651.22,4118.0,651.39,651.6,651.06,651.22,4118.0
2021-09-17 15:40:00,651.13,652.0,651.08,651.95,7415.0,651.13,652.0,651.08,651.95,7415.0
2021-09-17 15:45:00,651.93,651.93,650.21,650.4,8790.0,651.93,651.93,650.21,650.4,8790.0
2021-09-17 15:50:00,650.4,653.15,650.4,652.96,24818.0,650.4,653.15,650.4,652.96,24818.0
2021-09-17 15:55:00,652.51,653.37,651.02,651.03,49533.0,652.51,653.37,651.02,651.03,49533.0
2021-09-20 09:30:00,644.36,646.54,640.14,644.13,18029.0,644.36,646.54,640.14,644.13,18029.0
2021-09-20 09:35:00,643.23,646.84,643.23,646.0,5945.0,643.23,646.84,643.23,646.0,5945.0
2021-09-20 09:40:00,646.99,649.26,646.47,648.86,2570.0,646.99,649.26,646.47,648.86,2570.0
2021-09-20 09:45:00,649.63,650.58,648.58,648.9,6867.0,649.63,650.58,648.58,648.9,6867.0
2021-09-20 09:50:00,648.83,650.43,645.44,647.3,27517.0,648.83,650.43,645.44,647.3,27517.0
2021-09-20 09:55:00,646.84,647.24,645.24,646.67,5771.0,646.84,647.24,645.24,646.67,5771.0
2021-09-20 10:00:00,647.57,647.69,644.19,645.04,16476.0,647.57,647.69,644.19,645.04,16476.0
2021-09-20 10:05:00,645.05,646.25,644.29,644.29,14912.0,645.05,646.25,644.29,644.29,14912.0
2021-09-20 10:10:00,644.29,645.48,644.25,644.97,2186.0,644.29,645.48,644.25,644.97,2186.0
2021-09-20 10:15:00,645.13,645.26,642.56,643.2,4692.0,645.13,645.26,642.56,643.2,4692.0
2021-09-20 10:20:00,642.39,643.09,641.92,642.59,3048.0,642.39,643.09,641.92,642.59,3048.0
2021-09-20 10:25:00,642.39,644.03,641.84,643.75,3632.0,642.39,644.03,641.84,643.75,3632.0
2021-09-20 10:30:00,643.45,644.59,643.41,643.89,2924.0,643.45,644.59,643.41,643.89,2924.0
2021-09-20 10:35:00,643.97,644.99,643.16,644.99,2477.0,643.97,644.99,643.16,644.99,2477.0
2021-09-20 10:40:00,644.54,644.59,642.56,642.56,2273.0,644.54,644.59,642.56,642.56,2273.0
2021-09-20 10:45:00,642.26,643.28,642.26,642.67,7028.0,642.26,643.28,642.26,642.67,7028.0
2021-09-20 10:50:00,642.31,643.59,642.31,643.51,1800.0,642.31,643.59,642.31,643.51,1800.0
2021-09-20 10:55:00,643.54,643.94,642.45,643.05,2067.0,643.54,643.94,642.45,643.05,2067.0
2021-09-20 11:00:00,643.1,643.4,641.96,643.4,4525.0,643.1,643.4,641.96,643.4,4525.0
2021-09-20 11:05:00,643.5,644.4,643.5,644.25,2187.0,643.5,644.4,643.5,644.25,2187.0
2021-09-20 11:10:00,644.06,646.38,644.06,646.15,1900.0,644.06,646.38,644.06,646.15,1900.0
2021-09-20 11:15:00,645.82,646.98,645.76,646.89,7894.0,645.82,646.98,645.76,646.89,7894.0
2021-09-20 11:20:00,646.62,647.38,646.59,646.83,5812.0,646.62,647.38,646.59,646.83,5812.0
2021-09-20 11:25:00,647.0,648.82,647.0,648.82,4519.0,647.0,648.82,647.0,648.82,4519.0
2021-09-20 11:30:00,648.67,648.74,647.0,647.56,2878.0,648.67,648.74,647.0,647.56,2878.0
2021-09-20 11:35:00,647.06,647.06,646.12,646.13,594.0,647.06,647.06,646.12,646.13,594.0
2021-09-20 11:40:00,646.34,647.06,646.34,646.34,1667.0,646.34,647.06,646.34,646.34,1667.0
2021-09-20 11:45:00,645.97,646.34,645.72,645.8,4351.0,645.97,646.34,645.72,645.8,4351.0
2021-09-20 11:50:00,645.55,645.55,644.22,644.91,4642.0,645.55,645.55,644.22,644.91,4642.0
2021-09-20 11:55:00,644.65,644.65,643.97,644.53,1200.0,644.65,644.65,643.97,644.53,1200.0
2021-09-20 12:00:00,644.21,644.21,643.5,643.79,1304.0,644.21,644.21,643.5,643.79,1304.0
2021-09-20 12:05:00,643.4,643.4,641.67,641.88,13939.0,643.4,643.4,641.67,641.88,13939.0
2021-09-20 12:10:00,641.88,642.82,641.65,642.14,11783.0,641.88,642.82,641.65,642.14,11783.0
2021-09-20 12:15:00,641.89,642.51,641.65,642.31,4283.0,641.89,642.51,641.65,642.31,4283.0
2021-09-20 12:20:00,642.19,642.55,641.45,642.12,5053.0,642.19,642.55,641.45,642.12,5053.0
2021-09-20 12:25:00,642.37,643.47,641.06,643.47,3904.0,642.37,643.47,641.06,643.47,3904.0
2021-09-20 12:30:00,643.14,644.0,642.86,643.66,4026.0,643.14,644.0,642.86,643.66,4026.0
2021-09-20 12:35:00,643.63,644.25,643.61,643.94,2756.0,643.63,644.25,643.61,643.94,2756.0
2021-09-20 12:40:00,643.83,644.29,643.81,644.29,2748.0,643.83,644.29,643.81,644.29,2748.0
2021-09-20 12:45:00,644.41,645.47,644.37,644.88,3463.0,644.41,645.47,644.37,644.88,3463.0
2021-09-20 12:50:00,644.7,645.8,644.52,645.62,1059.0,644.7,645.8,644.52,645.62,1059.0
2021-09-20 12:55:00,645.68,645.72,644.46,644.46,4058.0,645.68,645.72,644.46,644.46,4058.0
2021-09-20 13:00:00,644.72,644.83,643.67,644.09,7887.0,644.72,644.83,643.67,644.09,7887.0
2021-09-20 13:05:00,644.09,644.09,642.5,642.8,5949.0,644.09,644.09,642.5,642.8,5949.0
2021-09-20 13:10:00,643.38,644.65,643.38,644.65,851.0,643.38,644.65,643.38,644.65,851.0
2021-09-20 13:15:00,644.8,647.54,644.68,647.54,14006.0,644.8,647.54,644.68,647.54,14006.0
2021-09-20 13:20:00,647.35,648.49,647.23,648.22,6494.0,647.35,648.49,647.23,648.22,6494.0
2021-09-20 13:25:00,648.24,649.85,648.15,649.75,19730.0,648.24,649.85,648.15,649.75,19730.0
2021-09-20 13:30:00,649.29,649.36,646.67,646.68,4305.0,649.29,649.36,646.67,646.68,4305.0
2021-09-20 13:35:00,646.8,647.62,646.79,647.24,2770.0,646.8,647.62,646.79,647.24,2770.0
2021-09-20 13:40:00,647.64,648.33,647.28,647.56,3542.0,647.64,648.33,647.28,647.56,3542.0
2021-09-20 13:45:00,647.09,647.92,647.09,647.92,1980.0,647.09,647.92,647.09,647.92,1980.0
2021-09-20 13:50:00,647.84,648.13,647.81,647.81,933.0,647.84,648.13,647.81,647.81,933.0
2021-09-20 13:55:00,648.21,648.21,647.33,647.6,1475.0,648.21,648.21,647.33,647.6,1475.0
2021-09-20 14:00:00,647.99,647.99,646.85,647.0,1607.0,647.99,647.99,646.85,647.0,1607.0
2021-09-20 14:05:00,646.75,646.75,645.23,645.4,2302.0,646.75,646.75,645.23,645.4,2302.0
2021-09-20 14:10:00,645.46,645.77,644.88,644.88,3179.0,645.46,645.77,644.88,644.88,3179.0
2021-09-20 14:15:00,645.14,645.45,644.94,645.16,2397.0,645.14,645.45,644.94,645.16,2397.0
2021-09-20 14:20:00,644.99,645.24,643.63,643.64,1443.0,644.99,645.24,643.63,643.64,1443.0
2021-09-20 14:25:00,643.53,644.17,643.26,643.78,2684.0,643.53,644.17,643.26,643.78,2684.0
2021-09-20 14:30:00,643.4,643.67,642.47,642.82,16008.0,643.4,643.67,642.47,642.82,16008.0
2021-09-20 14:35:00,642.29,642.73,641.87,642.14,6947.0,642.29,642.73,641.87,642.14,6947.0
2021-09-20 14:40:00,642.36,643.1,642.34,642.34,2382.0,642.36,643.1,642.34,642.34,2382.0
2021-09-20 14:45:00,642.59,644.29,642.59,642.75,1701.0,642.59,644.29,642.59,642.75,1701.0
2021-09-20 14:50:00,642.95,643.08,641.77,641.77,2656.0,642.95,643.08,641.77,641.77,2656.0
2021-09-20 14:55:00,641.91,643.19,641.61,642.49,9791.0,641.91,643.19,641.61,642.49,9791.0
2021-09-20 15:00:00,642.56,643.3,642.56,642.88,3177.0,642.56,643.3,642.56,642.88,3177.0
2021-09-20 15:05:00,643.02,643.02,641.58,641.64,2955.0,643.02,643.02,641.58,641.64,2955.0
2021-09-20 15:10:00,641.88,642.15,641.39,641.51,1795.0,641.88,642.15,641.39,641.51,1795.0
2021-09-20 15:15:00,641.72,642.07,640.12,640.12,2167.0,641.72,642.07,640.12,640.12,2167.0
2021-09-20 15:20:00,640.46,641.7,640.46,641.61,1856.0,640.46,641.7,640.46,641.61,1856.0
2021-09-20 15:25:00,641.9,644.73,641.68,644.46,10621.0,641.9,644.73,641.68,644.46,10621.0
2021-09-20 15:30:00,644.7,645.72,644.15,645.41,7185.0,644.7,645.72,644.15,645.41,7185.0
2021-09-20 15:35:00,645.52,646.29,645.17,645.17,4522.0,645.52,646.29,645.17,645.17,4522.0
2021-09-20 15:40:00,645.28,646.1,645.28,646.03,5190.0,645.28,646.1,645.28,646.03,5190.0
2021-09-20 15:45:00,646.05,646.58,645.58,645.71,5581.0,646.05,646.58,645.58,645.71,5581.0
2021-09-20 15:50:00,645.81,647.64,645.7,647.41,13583.0,645.81,647.64,645.7,647.41,13583.0
2021-09-20 15:55:00,647.5,649.51,647.5,648.47,35111.0,647.5,649.51,647.5,648.47,35111.0
2021-09-21 09:30:00,650.0,650.43,645.63,648.73,21173.0,650.0,650.43,645.63,648.73,21173.0
2021-09-21 09:35:00,650.38,652.88,649.58,652.16,9179.0,650.38,652.88,649.58,652.16,9179.0
2021-09-21 09:40:00,652.82,654.09,651.17,652.93,6525.0,652.82,654.09,651.17,652.93,6525.0
2021-09-21 09:45:00,654.47,654.8,653.76,654.8,2619.0,654.47,654.8,653.76,654.8,2619.0
2021-09-21 09:50:00,654.79,654.98,653.17,654.54,3055.0,654.79,654.98,653.17,654.54,3055.0
2021-09-21 09:55:00,654.05,654.79,652.91,653.58,21204.0,654.05,654.79,652.91,653.58,21204.0
2021-09-21 10:00:00,654.05,655.52,652.13,653.07,20768.0,654.05,655.52,652.13,653.07,20768.0
2021-09-21 10:05:00,652.69,653.46,650.97,651.47,3190.0,652.69,653.46,650.97,651.47,3190.0
2021-09-21 10:10:00,651.18,652.46,650.46,652.45,2176.0,651.18,652.46,650.46,652.45,2176.0
2021-09-21 10:15:00,652.51,655.0,652.51,654.66,4731.0,652.51,655.0,652.51,654.66,4731.0
2021-09-21 10:20:00,655.0,655.08,653.97,654.58,7969.0,655.0,655.08,653.97,654.58,7969.0
2021-09-21 10:25:00,654.54,654.54,652.81,653.75,6746.0,654.54,654.54,652.81,653.75,6746.0
2021-09-21 10:30:00,654.02,654.33,652.76,652.76,4866.0,654.02,654.33,652.76,652.76,4866.0
2021-09-21 10:35:00,652.47,652.78,651.29,651.63,4778.0,652.47,652.78,651.29,651.63,4778.0
2021-09-21 10:40:00,652.39,654.09,652.39,653.78,2625.0,652.39,654.09,652.39,653.78,2625.0
2021-09-21 10:45:00,653.66,654.12,650.94,650.95,2760.0,653.66,654.12,650.94,650.95,2760.0
2021-09-21 10:50:00,651.11,651.11,649.49,649.59,3569.0,651.11,651.11,649.49,649.59,3569.0
2021-09-21 10:55:00,650.06,650.69,649.3,649.83,4097.0,650.06,650.69,649.3,649.83,4097.0
2021-09-21 11:00:00,648.91,649.41,648.32,649.35,2597.0,648.91,649.41,648.32,649.35,2597.0
2021-09-21 11:05:00,649.95,652.05,649.88,652.05,2488.0,649.95,652.05,649.88,652.05,2488.0
2021-09-21 11:10:00,652.25,654.34,652.17,654.16,3758.0,652.25,654.34,652.17,654.16,3758.0
2021-09-21 11:15:00,654.25,654.46,653.76,654.03,3500.0,654.25,654.46,653.76,654.03,3500.0
2021-09-21 11:20:00,654.03,654.55,653.39,653.54,3396.0,654.03,654.55,653.39,653.54,3396.0
2021-09-21 11:25:00,653.69,653.74,652.63,652.9,4167.0,653.69,653.74,652.63,652.9,4167.0
2021-09-21 11:30:00,653.19,656.22,652.75,656.22,9063.0,653.19,656.22,652.75,656.22,9063.0
2021-09-21 11:35:00,655.87,656.47,654.63,654.75,5471.0,655.87,656.47,654.63,654.75,5471.0
2021-09-21 11:40:00,654.56,655.31,654.0,655.26,3370.0,654.56,655.31,654.0,655.26,3370.0
2021-09-21 11:45:00,655.26,655.8,654.96,655.79,3910.0,655.26,655.8,654.96,655.79,3910.0
2021-09-21 11:50:00,655.53,655.76,654.9,654.91,2123.0,655.53,655.76,654.9,654.91,2123.0
2021-09-21 11:55:00,654.9,655.3,654.35,654.35,1845.0,654.9,655.3,654.35,654.35,1845.0
2021-09-21 12:00:00,654.69,655.98,654.34,655.93,2072.0,654.69,655.98,654.34,655.93,2072.0
2021-09-21 12:05:00,655.81,656.82,655.38,656.57,2255.0,655.81,656.82,655.38,656.57,2255.0
2021-09-21 12:10:00,656.31,656.45,656.2,656.2,1300.0,656.31,656.45,656.2,656.2,1300.0
2021-09-21 12:15:00,655.82,656.05,653.68,654.79,2974.0,655.82,656.05,653.68,654.79,2974.0
2021-09-21 12:20:00,654.82,655.06,654.52,654.79,2689.0,654.82,655.06,654.52,654.79,2689.0
2021-09-21 12:25:00,655.04,655.21,654.43,654.48,1024.0,655.04,655.21,654.43,654.48,1024.0
2021-09-21 12:30:00,654.07,654.33,653.44,654.33,1830.0,654.07,654.33,653.44,654.33,1830.0
2021-09-21 12:35:00,654.17,654.86,654.17,654.86,2025.0,654.17,654.86,654.17,654.86,2025.0
2021-09-21 12:40:00,654.9,655.23,654.74,654.88,1800.0,654.9,655.23,654.74,654.88,1800.0
2021-09-21 12:45:00,654.73,654.97,654.45,654.45,741.0,654.73,654.97,654.45,654.45,741.0
2021-09-21 12:50:00,654.0,654.2,652.82,653.25,1501.0,654.0,654.2,652.82,653.25,1501.0
2021-09-21 12:55:00,653.6,654.06,653.6,653.77,2052.0,653.6,654.06,653.6,653.77,2052.0
2021-09-21 13:00:00,654.0,654.0,653.06,653.52,3101.0,654.0,654.0,653.06,653.52,3101.0
2021-09-21 13:05:00,653.53,654.16,653.37,653.55,2885.0,653.53,654.16,653.37,653.55,2885.0
2021-09-21 13:10:00,653.24,653.64,653.17,653.27,1300.0,653.24,653.64,653.17,653.27,1300.0
2021-09-21 13:15:00,653.4,654.01,653.4,653.56,2209.0,653.4,654.01,653.4,653.56,2209.0
2021-09-21 13:20:00,653.86,654.18,652.63,652.63,2043.0,653.86,654.18,652.63,652.63,2043.0
2021-09-21 13:25:00,652.19,652.9,651.56,652.31,2075.0,652.19,652.9,651.56,652.31,2075.0
2021-09-21 13:30:00,652.42,652.59,652.04,652.28,3150.0,652.42,652.59,652.04,652.28,3150.0
2021-09-21 13:35:00,652.28,652.29,651.37,651.74,2487.0,652.28,652.29,651.37,651.74,2487.0
2021-09-21 13:40:00,651.82,651.82,651.31,651.35,3753.0,651.82,651.82,651.31,651.35,3753.0
2021-09-21 13:45:00,651.43,652.6,651.39,652.6,18685.0,651.43,652.6,651.39,652.6,18685.0
2021-09-21 13:50:00,652.61,653.37,651.23,651.51,2158.0,652.61,653.37,651.23,651.51,2158.0
2021-09-21 13:55:00,651.43,652.75,651.42,652.72,3200.0,651.43,652.75,651.42,652.72,3200.0
2021-09-21 14:00:00,652.66,653.72,652.66,653.72,7761.0,652.66,653.72,652.66,653.72,7761.0
2021-09-21 14:05:00,653.77,654.14,653.3,653.45,1152.0,653.77,654.14,653.3,653.45,1152.0
2021-09-21 14:10:00,653.57,653.62,653.08,653.26,2165.0,653.57,653.62,653.08,653.26,2165.0
2021-09-21 14:15:00,653.54,653.8,653.06,653.11,2114.0,653.54,653.8,653.06,653.11,2114.0
2021-09-21 14:20:00,653.34,653.53,652.88,652.89,1647.0,653.34,653.53,652.88,652.89,1647.0
2021-09-21 14:25:00,652.74,652.99,652.39,652.98,1838.0,652.74,652.99,652.39,652.98,1838.0
2021-09-21 14:30:00,653.16,654.07,653.16,653.85,2900.0,653.16,654.07,653.16,653.85,2900.0
2021-09-21 14:35:00,653.79,653.79,653.27,653.67,1400.0,653.79,653.79,653.27,653.67,1400.0
2021-09-21 14:40:00,653.5,654.24,653.5,654.07,1500.0,653.5,654.24,653.5,654.07,1500.0
2021-09-21 14:45:00,653.88,654.39,653.88,654.38,2029.0,653.88,654.39,653.88,654.38,2029.0
2021-09-21 14:50:00,654.71,656.11,654.71,655.13,3541.0,654.71,656.11,654.71,655.13,3541.0
2021-09-21 14:55:00,655.29,655.29,654.59,654.59,2500.0,655.29,655.29,654.59,654.59,2500.0
2021-09-21 15:00:00,655.0,656.19,654.97,656.19,5088.0,655.0,656.19,654.97,656.19,5088.0
2021-09-21 15:05:00,656.29,656.29,655.71,655.72,2004.0,656.29,656.29,655.71,655.72,2004.0
2021-09-21 15:10:00,655.73,656.51,655.55,656.51,2209.0,655.73,656.51,655.55,656.51,2209.0
2021-09-21 15:15:00,656.67,657.18,655.1,655.1,3389.0,656.67,657.18,655.1,655.1,3389.0
2021-09-21 15:20:00,655.3,655.82,655.3,655.35,7462.0,655.3,655.82,655.3,655.35,7462.0
2021-09-21 15:25:00,655.48,655.54,654.88,655.3,6746.0,655.48,655.54,654.88,655.3,6746.0
2021-09-21 15:30:00,655.82,655.9,655.32,655.74,6946.0,655.82,655.9,655.32,655.74,6946.0
2021-09-21 15:35:00,655.69,656.45,655.58,655.64,4416.0,655.69,656.45,655.58,655.64,4416.0
2021-09-21 15:40:00,655.61,656.48,655.16,656.18,7630.0,655.61,656.48,655.16,656.18,7630.0
2021-09-21 15:45:00,656.04,656.04,654.98,655.22,5816.0,656.04,656.04,654.98,655.22,5816.0
2021-09-21 15:50:00,655.3,656.63,654.46,654.48,11538.0,655.3,656.63,654.46,654.48,11538.0
2021-09-21 15:55:00,654.64,654.92,653.94,653.94,21503.0,654.64,654.92,653.94,653.94,21503.0
2021-09-22 09:30:00,658.0,658.0,650.68,651.66,18229.0,658.0,658.0,650.68,651.66,18229.0
2021-09-22 09:35:00,651.49,653.83,651.01,652.32,11987.0,651.49,653.83,651.01,652.32,11987.0
2021-09-22 09:40:00,652.31,653.87,651.98,653.13,2114.0,652.31,653.87,651.98,653.13,2114.0
2021-09-22 09:45:00,653.31,655.49,652.77,655.49,2880.0,653.31,655.49,652.77,655.49,2880.0
2021-09-22 09:50:00,655.03,655.94,654.19,654.19,2317.0,655.03,655.94,654.19,654.19,2317.0
2021-09-22 09:55:00,654.92,656.54,654.8,655.95,4658.0,654.92,656.54,654.8,655.95,4658.0
2021-09-22 10:00:00,657.0,658.62,656.49,657.73,4963.0,657.0,658.62,656.49,657.73,4963.0
2021-09-22 10:05:00,657.97,659.3,657.74,659.3,2383.0,657.97,659.3,657.74,659.3,2383.0
2021-09-22 10:10:00,659.5,661.47,659.18,661.47,15875.0,659.5,661.47,659.18,661.47,15875.0
2021-09-22 10:15:00,661.54,661.95,661.35,661.68,4564.0,661.54,661.95,661.35,661.68,4564.0
2021-09-22 10:20:00,661.78,661.82,660.77,661.03,3761.0,661.78,661.82,660.77,661.03,3761.0
2021-09-22 10:25:00,661.32,662.21,660.91,660.94,2163.0,661.32,662.21,660.91,660.94,2163.0
2021-09-22 10:30:00,661.26,662.41,661.26,662.02,2578.0,661.26,662.41,661.26,662.02,2578.0
2021-09-22 10:35:00,662.29,663.12,661.37,661.38,4820.0,662.29,663.12,661.37,661.38,4820.0
2021-09-22 10:40:00,661.18,661.96,660.13,660.22,7236.0,661.18,661.96,660.13,660.22,7236.0
2021-09-22 10:45:00,660.47,660.69,659.9,660.31,7038.0,660.47,660.69,659.9,660.31,7038.0
2021-09-22 10:50:00,660.42,661.05,659.9,660.83,8203.0,660.42,661.05,659.9,660.83,8203.0
2021-09-22 10:55:00,661.63,662.79,661.44,662.2,3052.0,661.63,662.79,661.44,662.2,3052.0
2021-09-22 11:00:00,662.31,662.99,661.94,662.7,4243.0,662.31,662.99,661.94,662.7,4243.0
2021-09-22 11:05:00,663.17,663.53,662.85,663.35,2492.0,663.17,663.53,662.85,663.35,2492.0
2021-09-22 11:10:00,663.24,663.76,662.46,663.76,10423.0,663.24,663.76,662.46,663.76,10423.0
2021-09-22 11:15:00,663.92,664.33,663.59,663.76,5915.0,663.92,664.33,663.59,663.76,5915.0
2021-09-22 11:20:00,663.52,663.52,662.09,662.09,3467.0,663.52,663.52,662.09,662.09,3467.0
2021-09-22 11:25:00,662.09,662.67,661.91,662.66,3356.0,662.09,662.67,661.91,662.66,3356.0
2021-09-22 11:30:00,662.96,663.11,662.79,662.83,1505.0,662.96,663.11,662.79,662.83,1505.0
2021-09-22 11:35:00,662.74,662.74,662.05,662.55,2302.0,662.74,662.74,662.05,662.55,2302.0
2021-09-22 11:40:00,662.6,662.84,662.21,662.26,894.0,662.6,662.84,662.21,662.26,894.0
2021-09-22 11:45:00,662.21,662.73,661.9,661.9,1443.0,662.21,662.73,661.9,661.9,1443.0
2021-09-22 11:50:00,662.36,662.72,660.71,661.41,3879.0,662.36,662.72,660.71,661.41,3879.0
2021-09-22 11:55:00,662.15,662.15,661.94,662.06,316.0,662.15,662.15,661.94,662.06,316.0
2021-09-22 12:00:00,662.02,662.22,661.65,662.1,1968.0,662.02,662.22,661.65,662.1,1968.0
2021-09-22 12:05:00,662.06,662.41,661.99,662.34,5442.0,662.06,662.41,661.99,662.34,5442.0
2021-09-22 12:10:00,662.34,662.81,662.28,662.43,2538.0,662.34,662.81,662.28,662.43,2538.0
2021-09-22 12:15:00,662.46,662.46,662.17,662.35,400.0,662.46,662.46,662.17,662.35,400.0
2021-09-22 12:20:00,662.23,663.22,662.23,662.43,2596.0,662.23,663.22,662.23,662.43,2596.0
2021-09-22 12:25:00,662.42,662.72,662.05,662.05,2102.0,662.42,662.72,662.05,662.05,2102.0
2021-09-22 12:30:00,661.83,662.12,661.79,662.12,2539.0,661.83,662.12,661.79,662.12,2539.0
2021-09-22 12:35:00,662.12,662.3,661.98,662.04,1428.0,662.12,662.3,661.98,662.04,1428.0
2021-09-22 12:40:00,662.13,662.14,661.12,661.12,2568.0,662.13,662.14,661.12,661.12,2568.0
2021-09-22 12:45:00,661.3,661.68,660.9,661.13,5648.0,661.3,661.68,660.9,661.13,5648.0
2021-09-22 12:50:00,660.96,661.28,659.98,660.01,1913.0,660.96,661.28,659.98,660.01,1913.0
2021-09-22 12:55:00,659.98,660.11,659.92,660.04,1794.0,659.98,660.11,659.92,660.04,1794.0
2021-09-22 13:00:00,660.04,660.08,659.58,659.58,1595.0,660.04,660.08,659.58,659.58,1595.0
2021-09-22 13:05:00,659.67,660.07,659.67,659.96,1126.0,659.67,660.07,659.67,659.96,1126.0
2021-09-22 13:10:00,659.42,659.57,659.13,659.17,1609.0,659.42,659.57,659.13,659.17,1609.0
2021-09-22 13:15:00,659.08,659.28,658.46,658.88,2011.0,659.08,659.28,658.46,658.88,2011.0
2021-09-22 13:20:00,659.05,659.32,659.0,659.24,816.0,659.05,659.32,659.0,659.24,816.0
2021-09-22 13:25:00,659.47,660.09,659.47,659.87,2169.0,659.47,660.09,659.47,659.87,2169.0
2021-09-22 13:30:00,659.94,660.36,659.93,660.36,1334.0,659.94,660.36,659.93,660.36,1334.0
2021-09-22 13:35:00,660.2,660.2,659.49,659.91,3284.0,660.2,660.2,659.49,659.91,3284.0
2021-09-22 13:40:00,659.61,660.05,659.61,659.87,1365.0,659.61,660.05,659.61,659.87,1365.0
2021-09-22 13:45:00,659.8,659.95,659.76,659.76,1104.0,659.8,659.95,659.76,659.76,1104.0
2021-09-22 13:50:00,659.79,659.85,658.91,659.21,2716.0,659.79,659.85,658.91,659.21,2716.0
2021-09-22 13:55:00,659.28,659.54,659.24,659.47,1211.0,659.28,659.54,659.24,659.47,1211.0
2021-09-22 14:00:00,658.9,661.48,657.24,661.47,7437.0,658.9,661.48,657.24,661.47,7437.0
2021-09-22 14:05:00,661.09,661.09,659.1,659.81,7712.0,661.09,661.09,659.1,659.81,7712.0
2021-09-22 14:10:00,660.09,662.83,660.09,662.83,2146.0,660.09,662.83,660.09,662.83,2146.0
2021-09-22 14:15:00,662.31,663.71,662.31,662.64,8202.0,662.31,663.71,662.31,662.64,8202.0
2021-09-22 14:20:00,662.75,663.1,661.43,661.96,2771.0,662.75,663.1,661.43,661.96,2771.0
2021-09-22 14:25:00,662.04,662.31,661.65,662.09,2267.0,662.04,662.31,661.65,662.09,2267.0
2021-09-22 14:30:00,662.45,662.46,661.45,661.86,5013.0,662.45,662.46,661.45,661.86,5013.0
2021-09-22 14:35:00,661.96,662.49,660.07,661.38,4056.0,661.96,662.49,660.07,661.38,4056.0
2021-09-22 14:40:00,660.67,662.11,660.67,661.32,16587.0,660.67,662.11,660.67,661.32,16587.0
2021-09-22 14:45:00,660.16,661.64,659.6,660.06,2493.0,660.16,661.64,659.6,660.06,2493.0
2021-09-22 14:50:00,659.35,660.28,658.56,660.28,5257.0,659.35,660.28,658.56,660.28,5257.0
2021-09-22 14:55:00,659.96,659.96,658.64,659.29,3426.0,659.96,659.96,658.64,659.29,3426.0
2021-09-22 15:00:00,659.29,660.44,659.02,659.76,4668.0,659.29,660.44,659.02,659.76,4668.0
2021-09-22 15:05:00,659.77,660.94,659.24,660.94,8132.0,659.77,660.94,659.24,660.94,8132.0
2021-09-22 15:10:00,660.56,662.79,660.56,662.52,4209.0,660.56,662.79,660.56,662.52,4209.0
2021-09-22 15:15:00,662.25,664.01,662.23,663.81,2046.0,662.25,664.01,662.23,663.81,2046.0
2021-09-22 15:20:00,664.17,664.91,663.81,664.49,10475.0,664.17,664.91,663.81,664.49,10475.0
2021-09-22 15:25:00,664.67,665.0,663.94,664.59,3348.0,664.67,665.0,663.94,664.59,3348.0
2021-09-22 15:30:00,664.42,664.57,663.36,663.87,10662.0,664.42,664.57,663.36,663.87,10662.0
2021-09-22 15:35:00,664.11,665.5,663.87,665.46,3805.0,664.11,665.5,663.87,665.46,3805.0
2021-09-22 15:40:00,665.5,665.5,663.34,664.07,5063.0,665.5,665.5,663.34,664.07,5063.0
2021-09-22 15:45:00,664.03,664.91,663.9,664.43,7310.0,664.03,664.91,663.9,664.43,7310.0
2021-09-22 15:50:00,664.01,664.15,662.97,663.8,9623.0,664.01,664.15,662.97,663.8,9623.0
2021-09-22 15:55:00,663.59,663.7,662.48,662.51,31869.0,663.59,663.7,662.48,662.51,31869.0
2021-09-23 09:30:00,668.0,668.39,664.3,664.7,12521.0,668.0,668.39,664.3,664.7,12521.0
2021-09-23 09:35:00,664.64,666.8,664.0,666.8,5219.0,664.64,666.8,664.0,666.8,5219.0
2021-09-23 09:40:00,667.12,667.73,666.22,667.73,1100.0,667.12,667.73,666.22,667.73,1100.0
2021-09-23 09:45:00,666.5,668.55,666.5,668.33,7184.0,666.5,668.55,666.5,668.33,7184.0
2021-09-23 09:50:00,668.33,668.6,667.74,667.9,1900.0,668.33,668.6,667.74,667.9,1900.0
2021-09-23 09:55:00,668.14,669.34,667.43,667.43,3109.0,668.14,669.34,667.43,667.43,3109.0
2021-09-23 10:00:00,667.64,668.68,667.05,668.01,3614.0,667.64,668.68,667.05,668.01,3614.0
2021-09-23 10:05:00,667.76,668.46,667.11,668.32,8656.0,667.76,668.46,667.11,668.32,8656.0
2021-09-23 10:10:00,668.32,668.32,666.5,667.31,5378.0,668.32,668.32,666.5,667.31,5378.0
2021-09-23 10:15:00,667.28,669.0,666.97,668.82,16710.0,667.28,669.0,666.97,668.82,16710.0
2021-09-23 10:20:00,668.96,669.45,668.32,669.09,6045.0,668.96,669.45,668.32,669.09,6045.0
2021-09-23 10:25:00,668.86,668.86,667.79,667.79,3456.0,668.86,668.86,667.79,667.79,3456.0
2021-09-23 10:30:00,667.83,668.97,667.44,668.14,3512.0,667.83,668.97,667.44,668.14,3512.0
2021-09-23 10:35:00,668.22,668.47,667.29,667.73,2941.0,668.22,668.47,667.29,667.73,2941.0
2021-09-23 10:40:00,667.94,667.94,667.01,667.54,5009.0,667.94,667.94,667.01,667.54,5009.0
2021-09-23 10:45:00,667.78,669.17,667.78,668.88,6974.0,667.78,669.17,667.78,668.88,6974.0
2021-09-23 10:50:00,669.07,669.09,668.69,668.94,3492.0,669.07,669.09,668.69,668.94,3492.0
2021-09-23 10:55:00,669.26,670.49,669.07,670.45,11923.0,669.26,670.49,669.07,670.45,11923.0
2021-09-23 11:00:00,670.44,670.44,669.15,670.02,3858.0,670.44,670.44,669.15,670.02,3858.0
2021-09-23 11:05:00,669.89,669.89,666.25,666.3,2641.0,669.89,669.89,666.25,666.3,2641.0
2021-09-23 11:10:00,666.59,668.15,666.36,667.55,6134.0,666.59,668.15,666.36,667.55,6134.0
2021-09-23 11:15:00,666.98,667.35,666.36,666.87,5494.0,666.98,667.35,666.36,666.87,5494.0
2021-09-23 11:20:00,666.68,666.9,665.25,665.25,5995.0,666.68,666.9,665.25,665.25,5995.0
2021-09-23 11:25:00,665.08,666.09,664.7,665.13,34272.0,665.08,666.09,664.7,665.13,34272.0
2021-09-23 11:30:00,664.8,665.03,664.19,664.44,3761.0,664.8,665.03,664.19,664.44,3761.0
2021-09-23 11:35:00,664.51,664.97,663.74,664.01,3568.0,664.51,664.97,663.74,664.01,3568.0
2021-09-23 11:40:00,663.61,664.62,663.01,663.46,15310.0,663.61,664.62,663.01,663.46,15310.0
2021-09-23 11:45:00,663.75,664.97,663.58,664.59,6564.0,663.75,664.97,663.58,664.59,6564.0
2021-09-23 11:50:00,664.41,665.08,664.41,665.02,3535.0,664.41,665.08,664.41,665.02,3535.0
2021-09-23 11:55:00,665.04,665.16,664.9,665.04,4600.0,665.04,665.16,664.9,665.04,4600.0
2021-09-23 12:00:00,665.0,665.06,664.29,664.29,1232.0,665.0,665.06,664.29,664.29,1232.0
2021-09-23 12:05:00,664.64,664.92,664.16,664.16,1628.0,664.64,664.92,664.16,664.16,1628.0
2021-09-23 12:10:00,664.03,664.37,663.9,664.22,3585.0,664.03,664.37,663.9,664.22,3585.0
2021-09-23 12:15:00,664.29,664.29,663.61,663.81,1911.0,664.29,664.29,663.61,663.81,1911.0
2021-09-23 12:20:00,664.0,664.02,663.44,663.9,3079.0,664.0,664.02,663.44,663.9,3079.0
2021-09-23 12:25:00,663.61,663.68,663.53,663.68,700.0,663.61,663.68,663.53,663.68,700.0
2021-09-23 12:30:00,664.21,664.21,663.37,663.75,2873.0,664.21,664.21,663.37,663.75,2873.0
2021-09-23 12:35:00,664.22,664.25,663.52,663.72,5640.0,664.22,664.25,663.52,663.72,5640.0
2021-09-23 12:40:00,663.78,664.22,663.33,664.12,2580.0,663.78,664.22,663.33,664.12,2580.0
2021-09-23 12:45:00,664.15,664.15,663.43,663.73,1600.0,664.15,664.15,663.43,663.73,1600.0
2021-09-23 12:50:00,663.81,664.06,663.73,664.04,2556.0,663.81,664.06,663.73,664.04,2556.0
2021-09-23 12:55:00,664.24,664.53,663.29,663.8,1967.0,664.24,664.53,663.29,663.8,1967.0
2021-09-23 13:00:00,664.18,664.81,663.92,664.81,3904.0,664.18,664.81,663.92,664.81,3904.0
2021-09-23 13:05:00,664.85,664.85,664.09,664.5,4234.0,664.85,664.85,664.09,664.5,4234.0
2021-09-23 13:10:00,664.28,664.77,663.97,664.76,11577.0,664.28,664.77,663.97,664.76,11577.0
2021-09-23 13:15:00,664.78,665.07,664.42,664.97,3375.0,664.78,665.07,664.42,664.97,3375.0
2021-09-23 13:20:00,664.94,665.8,664.82,665.62,14717.0,664.94,665.8,664.82,665.62,14717.0
2021-09-23 13:25:00,665.5,665.84,665.29,665.84,1210.0,665.5,665.84,665.29,665.84,1210.0
2021-09-23 13:30:00,665.86,666.08,665.23,665.23,1690.0,665.86,666.08,665.23,665.23,1690.0
2021-09-23 13:35:00,665.22,665.67,665.22,665.53,2202.0,665.22,665.67,665.22,665.53,2202.0
2021-09-23 13:40:00,665.51,665.83,665.17,665.51,7380.0,665.51,665.83,665.17,665.51,7380.0
2021-09-23 13:45:00,665.58,666.02,665.15,665.97,4573.0,665.58,666.02,665.15,665.97,4573.0
2021-09-23 13:50:00,666.2,666.23,665.62,665.83,3533.0,666.2,666.23,665.62,665.83,3533.0
2021-09-23 13:55:00,666.0,666.18,665.69,666.01,6487.0,666.0,666.18,665.69,666.01,6487.0
2021-09-23 14:00:00,665.94,666.13,664.78,665.36,4289.0,665.94,666.13,664.78,665.36,4289.0
2021-09-23 14:05:00,665.49,665.5,664.78,665.04,2450.0,665.49,665.5,664.78,665.04,2450.0
2021-09-23 14:10:00,665.25,665.26,664.93,664.93,775.0,665.25,665.26,664.93,664.93,775.0
2021-09-23 14:15:00,665.14,665.25,664.87,665.22,1728.0,665.14,665.25,664.87,665.22,1728.0
2021-09-23 14:20:00,665.58,665.76,665.19,665.39,1448.0,665.58,665.76,665.19,665.39,1448.0
2021-09-23 14:25:00,665.51,665.59,664.87,664.88,1460.0,665.51,665.59,664.87,664.88,1460.0
2021-09-23 14:30:00,665.15,666.13,665.03,665.03,5952.0,665.15,666.13,665.03,665.03,5952.0
2021-09-23 14:35:00,664.86,665.37,664.7,665.18,1805.0,664.86,665.37,664.7,665.18,1805.0
2021-09-23 14:40:00,665.29,666.11,665.29,665.87,2188.0,665.29,666.11,665.29,665.87,2188.0
2021-09-23 14:45:00,666.23,666.39,666.16,666.33,500.0,666.23,666.39,666.16,666.33,500.0
2021-09-23 14:50:00,666.79,667.02,666.79,666.81,1180.0,666.79,667.02,666.79,666.81,1180.0
2021-09-23 14:55:00,667.05,667.55,667.02,667.02,3701.0,667.05,667.55,667.02,667.02,3701.0
2021-09-23 15:00:00,667.21,667.66,666.87,667.41,4061.0,667.21,667.66,666.87,667.41,4061.0
2021-09-23 15:05:00,667.69,667.77,667.59,667.65,1905.0,667.69,667.77,667.59,667.65,1905.0
2021-09-23 15:10:00,667.84,668.05,667.71,668.05,700.0,667.84,668.05,667.71,668.05,700.0
2021-09-23 15:15:00,667.75,667.9,667.36,667.36,2409.0,667.75,667.9,667.36,667.36,2409.0
2021-09-23 15:20:00,667.57,668.12,667.57,667.96,1100.0,667.57,668.12,667.57,667.96,1100.0
2021-09-23 15:25:00,668.11,668.11,667.01,667.01,5385.0,668.11,668.11,667.01,667.01,5385.0
2021-09-23 15:30:00,667.13,667.49,666.99,667.49,1411.0,667.13,667.49,666.99,667.49,1411.0
2021-09-23 15:35:00,667.86,667.93,667.47,667.69,2533.0,667.86,667.93,667.47,667.69,2533.0
2021-09-23 15:40:00,667.67,667.81,667.5,667.52,2471.0,667.67,667.81,667.5,667.52,2471.0
2021-09-23 15:45:00,667.55,667.55,665.92,665.92,6104.0,667.55,667.55,665.92,665.92,6104.0
2021-09-23 15:50:00,665.07,665.86,664.07,664.23,34649.0,665.07,665.86,664.07,664.23,34649.0
2021-09-23 15:55:00,664.19,664.68,663.39,664.35,54748.0,664.19,664.68,663.39,664.35,54748.0
2021-09-24 09:30:00,662.1,662.11,660.01,660.61,12287.0,662.1,662.11,660.01,660.61,12287.0
2021-09-24 09:35:00,660.47,663.7,660.2,663.52,3671.0,660.47,663.7,660.2,663.52,3671.0
2021-09-24 09:40:00,662.82,663.31,661.45,661.46,2100.0,662.82,663.31,661.45,661.46,2100.0
2021-09-24 09:45:00,660.84,660.84,656.65,656.65,5344.0,660.84,660.84,656.65,656.65,5344.0
2021-09-24 09:50:00,656.86,657.26,655.85,657.26,5310.0,656.86,657.26,655.85,657.26,5310.0
2021-09-24 09:55:00,657.42,658.28,655.97,657.77,6771.0,657.42,658.28,655.97,657.77,6771.0
2021-09-24 10:00:00,657.95,658.76,657.21,657.6,5054.0,657.95,658.76,657.21,657.6,5054.0
2021-09-24 10:05:00,657.64,657.68,656.01,657.62,4664.0,657.64,657.68,656.01,657.62,4664.0
2021-09-24 10:10:00,657.36,657.36,655.77,656.21,4497.0,657.36,657.36,655.77,656.21,4497.0
2021-09-24 10:15:00,656.24,657.02,655.0,655.18,3462.0,656.24,657.02,655.0,655.18,3462.0
2021-09-24 10:20:00,656.04,657.94,655.94,657.23,1515.0,656.04,657.94,655.94,657.23,1515.0
2021-09-24 10:25:00,658.02,658.25,657.7,657.7,1710.0,658.02,658.25,657.7,657.7,1710.0
2021-09-24 10:30:00,657.48,658.36,657.21,657.63,3443.0,657.48,658.36,657.21,657.63,3443.0
2021-09-24 10:35:00,657.14,658.18,657.13,658.18,2487.0,657.14,658.18,657.13,658.18,2487.0
2021-09-24 10:40:00,657.87,659.63,657.8,659.11,7774.0,657.87,659.63,657.8,659.11,7774.0
2021-09-24 10:45:00,659.11,660.0,658.0,660.0,1890.0,659.11,660.0,658.0,660.0,1890.0
2021-09-24 10:50:00,660.1,660.71,659.17,659.17,3100.0,660.1,660.71,659.17,659.17,3100.0
2021-09-24 10:55:00,659.14,659.14,658.36,658.36,1224.0,659.14,659.14,658.36,658.36,1224.0
2021-09-24 11:00:00,658.58,660.07,658.57,660.07,2082.0,658.58,660.07,658.57,660.07,2082.0
2021-09-24 11:05:00,659.43,660.63,659.12,660.63,1527.0,659.43,660.63,659.12,660.63,1527.0
2021-09-24 11:10:00,660.62,660.62,660.3,660.49,448.0,660.62,660.62,660.3,660.49,448.0
2021-09-24 11:15:00,660.12,660.17,659.93,659.93,1527.0,660.12,660.17,659.93,659.93,1527.0
2021-09-24 11:20:00,660.06,660.06,658.83,659.17,2157.0,660.06,660.06,658.83,659.17,2157.0
2021-09-24 11:25:00,658.76,658.94,658.15,658.83,4142.0,658.76,658.94,658.15,658.83,4142.0
2021-09-24 11:30:00,659.23,659.45,659.0,659.38,701.0,659.23,659.45,659.0,659.38,701.0
2021-09-24 11:35:00,658.92,659.15,658.74,659.15,400.0,658.92,659.15,658.74,659.15,400.0
2021-09-24 11:40:00,659.35,659.35,658.7,658.89,1968.0,659.35,659.35,658.7,658.89,1968.0
2021-09-24 11:45:00,658.71,659.07,658.27,659.07,1008.0,658.71,659.07,658.27,659.07,1008.0
2021-09-24 11:50:00,659.14,660.35,659.13,660.12,2102.0,659.14,660.35,659.13,660.12,2102.0
2021-09-24 11:55:00,660.08,660.31,660.02,660.28,790.0,660.08,660.31,660.02,660.28,790.0
2021-09-24 12:00:00,660.54,660.61,660.2,660.2,1165.0,660.54,660.61,660.2,660.2,1165.0
2021-09-24 12:05:00,660.64,661.04,660.39,660.73,1991.0,660.64,661.04,660.39,660.73,1991.0
2021-09-24 12:10:00,660.96,661.34,660.96,661.34,398.0,660.96,661.34,660.96,661.34,398.0
2021-09-24 12:15:00,661.06,661.49,661.06,661.49,1848.0,661.06,661.49,661.06,661.49,1848.0
2021-09-24 12:20:00,662.64,663.25,662.64,662.69,700.0,662.64,663.25,662.64,662.69,700.0
2021-09-24 12:25:00,663.09,663.23,662.6,663.04,3109.0,663.09,663.23,662.6,663.04,3109.0
2021-09-24 12:30:00,663.44,663.62,663.24,663.24,600.0,663.44,663.62,663.24,663.24,600.0
2021-09-24 12:35:00,663.24,664.07,663.24,663.68,2275.0,663.24,664.07,663.24,663.68,2275.0
2021-09-24 12:40:00,663.98,664.99,663.97,664.99,5093.0,663.98,664.99,663.97,664.99,5093.0
2021-09-24 12:45:00,664.69,664.8,664.61,664.64,1111.0,664.69,664.8,664.61,664.64,1111.0
2021-09-24 12:50:00,664.64,664.86,664.42,664.86,2537.0,664.64,664.86,664.42,664.86,2537.0
2021-09-24 12:55:00,664.89,665.11,664.55,664.86,2802.0,664.89,665.11,664.55,664.86,2802.0
2021-09-24 13:00:00,664.97,665.02,664.85,664.88,654.0,664.97,665.02,664.85,664.88,654.0
2021-09-24 13:05:00,664.64,664.97,664.41,664.97,1195.0,664.64,664.97,664.41,664.97,1195.0
2021-09-24 13:10:00,664.55,664.55,663.84,663.87,2813.0,664.55,664.55,663.84,663.87,2813.0
2021-09-24 13:15:00,663.94,663.94,663.47,663.81,706.0,663.94,663.94,663.47,663.81,706.0
2021-09-24 13:20:00,663.66,663.99,663.66,663.99,723.0,663.66,663.99,663.66,663.99,723.0
2021-09-24 13:25:00,664.07,664.53,664.06,664.33,802.0,664.07,664.53,664.06,664.33,802.0
2021-09-24 13:30:00,664.18,664.19,663.36,663.36,1724.0,664.18,664.19,663.36,663.36,1724.0
2021-09-24 13:35:00,663.48,663.51,663.21,663.43,1500.0,663.48,663.51,663.21,663.43,1500.0
2021-09-24 13:40:00,663.47,663.52,663.4,663.52,400.0,663.47,663.52,663.4,663.52,400.0
2021-09-24 13:45:00,663.48,663.62,663.21,663.24,2608.0,663.48,663.62,663.21,663.24,2608.0
2021-09-24 13:50:00,663.16,663.22,662.21,662.21,3000.0,663.16,663.22,662.21,662.21,3000.0
2021-09-24 13:55:00,662.04,662.18,661.78,661.91,1300.0,662.04,662.18,661.78,661.91,1300.0
2021-09-24 14:00:00,662.16,662.77,662.07,662.56,914.0,662.16,662.77,662.07,662.56,914.0
2021-09-24 14:05:00,663.04,663.04,661.72,661.72,4215.0,663.04,663.04,661.72,661.72,4215.0
2021-09-24 14:10:00,661.69,661.91,661.18,661.18,2229.0,661.69,661.91,661.18,661.18,2229.0
2021-09-24 14:15:00,661.29,662.04,661.18,661.78,1700.0,661.29,662.04,661.18,661.78,1700.0
2021-09-24 14:20:00,661.57,661.7,661.3,661.6,1600.0,661.57,661.7,661.3,661.6,1600.0
2021-09-24 14:25:00,661.73,661.73,661.06,661.23,2220.0,661.73,661.73,661.06,661.23,2220.0
2021-09-24 14:30:00,661.08,662.03,661.06,662.03,1100.0,661.08,662.03,661.06,662.03,1100.0
2021-09-24 14:35:00,662.25,663.33,662.25,663.09,3882.0,662.25,663.33,662.25,663.09,3882.0
2021-09-24 14:40:00,662.85,663.29,662.7,663.11,2451.0,662.85,663.29,662.7,663.11,2451.0
2021-09-24 14:45:00,662.76,663.23,662.76,662.99,1103.0,662.76,663.23,662.76,662.99,1103.0
2021-09-24 14:50:00,663.22,663.88,663.2,663.88,1600.0,663.22,663.88,663.2,663.88,1600.0
2021-09-24 14:55:00,664.1,664.99,664.1,664.72,400.0,664.1,664.99,664.1,664.72,400.0
2021-09-24 15:00:00,664.35,664.35,664.11,664.11,410.0,664.35,664.35,664.11,664.11,410.0
2021-09-24 15:05:00,664.2,664.2,663.32,663.66,1723.0,664.2,664.2,663.32,663.66,1723.0
2021-09-24 15:10:00,663.58,663.76,663.56,663.73,913.0,663.58,663.76,663.56,663.73,913.0
2021-09-24 15:15:00,664.35,664.86,664.04,664.79,628.0,664.35,664.86,664.04,664.79,628.0
2021-09-24 15:20:00,664.36,665.47,664.36,665.46,3100.0,664.36,665.47,664.36,665.46,3100.0
2021-09-24 15:25:00,665.4,665.4,664.99,664.99,1300.0,665.4,665.4,664.99,664.99,1300.0
2021-09-24 15:30:00,665.18,666.07,665.09,665.73,2590.0,665.18,666.07,665.09,665.73,2590.0
2021-09-24 15:35:00,665.79,665.91,665.4,665.57,3507.0,665.79,665.91,665.4,665.57,3507.0
2021-09-24 15:40:00,665.78,666.19,665.78,666.11,3448.0,665.78,666.19,665.78,666.11,3448.0
2021-09-24 15:45:00,666.04,667.0,666.03,666.64,6388.0,666.04,667.0,666.03,666.64,6388.0
2021-09-24 15:50:00,665.81,666.81,665.72,666.6,8161.0,665.81,666.81,665.72,666.6,8161.0
2021-09-24 15:55:00,666.63,666.66,665.75,666.47,17233.0,666.63,666.66,665.75,666.47,17233.0
2021-09-27 09:30:00,659.88,660.0,657.16,659.04,24827.0,659.88,660.0,657.16,659.04,24827.0
2021-09-27 09:35:00,658.75,659.18,653.26,653.27,11470.0,658.75,659.18,653.26,653.27,11470.0
2021-09-27 09:40:00,652.89,653.09,649.39,652.25,15394.0,652.89,653.09,649.39,652.25,15394.0
2021-09-27 09:45:00,651.25,653.39,649.2,652.77,9600.0,651.25,653.39,649.2,652.77,9600.0
2021-09-27 09:50:00,652.4,652.61,649.86,650.49,11707.0,652.4,652.61,649.86,650.49,11707.0
2021-09-27 09:55:00,650.43,650.43,648.24,649.26,16578.0,650.43,650.43,648.24,649.26,16578.0
2021-09-27 10:00:00,648.89,649.74,647.13,647.25,6527.0,648.89,649.74,647.13,647.25,6527.0
2021-09-27 10:05:00,646.86,651.55,646.48,649.66,9354.0,646.86,651.55,646.48,649.66,9354.0
2021-09-27 10:10:00,649.8,650.3,648.63,648.63,3100.0,649.8,650.3,648.63,648.63,3100.0
2021-09-27 10:15:00,649.36,651.75,648.93,651.69,4447.0,649.36,651.75,648.93,651.69,4447.0
2021-09-27 10:20:00,651.41,652.3,650.03,651.01,12833.0,651.41,652.3,650.03,651.01,12833.0
2021-09-27 10:25:00,650.95,652.15,650.55,652.0,2451.0,650.95,652.15,650.55,652.0,2451.0
2021-09-27 10:30:00,652.19,653.34,651.12,652.11,19610.0,652.19,653.34,651.12,652.11,19610.0
2021-09-27 10:35:00,652.28,652.77,651.33,651.98,6041.0,652.28,652.77,651.33,651.98,6041.0
2021-09-27 10:40:00,651.26,651.67,650.03,650.86,8385.0,651.26,651.67,650.03,650.86,8385.0
2021-09-27 10:45:00,650.86,652.43,650.81,652.21,4359.0,650.86,652.43,650.81,652.21,4359.0
2021-09-27 10:50:00,652.0,652.67,651.67,651.67,3926.0,652.0,652.67,651.67,651.67,3926.0
2021-09-27 10:55:00,651.67,651.97,650.57,651.2,4109.0,651.67,651.97,650.57,651.2,4109.0
2021-09-27 11:00:00,650.38,651.54,649.48,651.54,5808.0,650.38,651.54,649.48,651.54,5808.0
2021-09-27 11:05:00,651.55,651.75,650.34,650.35,4477.0,651.55,651.75,650.34,650.35,4477.0
2021-09-27 11:10:00,650.3,650.85,649.05,650.59,3487.0,650.3,650.85,649.05,650.59,3487.0
2021-09-27 11:15:00,650.63,651.54,650.31,650.41,1701.0,650.63,651.54,650.31,650.41,1701.0
2021-09-27 11:20:00,650.27,650.92,649.04,649.64,1800.0,650.27,650.92,649.04,649.64,1800.0
2021-09-27 11:25:00,650.06,650.11,648.4,649.01,2519.0,650.06,650.11,648.4,649.01,2519.0
2021-09-27 11:30:00,648.8,649.28,648.33,648.93,3190.0,648.8,649.28,648.33,648.93,3190.0
2021-09-27 11:35:00,648.97,649.52,648.13,648.39,1696.0,648.97,649.52,648.13,648.39,1696.0
2021-09-27 11:40:00,648.05,648.66,647.07,647.34,4419.0,648.05,648.66,647.07,647.34,4419.0
2021-09-27 11:45:00,647.55,647.64,646.63,647.23,6790.0,647.55,647.64,646.63,647.23,6790.0
2021-09-27 11:50:00,647.0,647.83,646.97,647.45,2802.0,647.0,647.83,646.97,647.45,2802.0
2021-09-27 11:55:00,647.66,648.69,647.66,648.12,2505.0,647.66,648.69,647.66,648.12,2505.0
2021-09-27 12:00:00,647.54,648.2,647.54,647.77,2450.0,647.54,648.2,647.54,647.77,2450.0
2021-09-27 12:05:00,647.61,648.8,647.61,648.75,2815.0,647.61,648.8,647.61,648.75,2815.0
2021-09-27 12:10:00,648.83,649.33,648.75,649.33,6310.0,648.83,649.33,648.75,649.33,6310.0
2021-09-27 12:15:00,649.21,650.41,648.88,649.79,4598.0,649.21,650.41,648.88,649.79,4598.0
2021-09-27 12:20:00,649.74,650.92,649.73,650.72,8224.0,649.74,650.92,649.73,650.72,8224.0
2021-09-27 12:25:00,650.1,650.62,650.0,650.6,3442.0,650.1,650.62,650.0,650.6,3442.0
2021-09-27 12:30:00,650.29,650.71,649.82,650.11,2444.0,650.29,650.71,649.82,650.11,2444.0
2021-09-27 12:35:00,649.63,649.63,649.16,649.33,1910.0,649.63,649.63,649.16,649.33,1910.0
2021-09-27 12:40:00,649.29,649.59,648.9,649.19,5248.0,649.29,649.59,648.9,649.19,5248.0
2021-09-27 12:45:00,649.38,649.51,647.06,647.15,2757.0,649.38,649.51,647.06,647.15,2757.0
2021-09-27 12:50:00,646.81,647.64,646.21,646.29,3148.0,646.81,647.64,646.21,646.29,3148.0
2021-09-27 12:55:00,646.52,647.55,646.32,646.88,5145.0,646.52,647.55,646.32,646.88,5145.0
2021-09-27 13:00:00,647.23,648.36,647.23,647.77,1446.0,647.23,648.36,647.23,647.77,1446.0
2021-09-27 13:05:00,647.72,648.57,647.72,648.49,2343.0,647.72,648.57,647.72,648.49,2343.0
2021-09-27 13:10:00,648.11,649.4,647.86,649.09,2000.0,648.11,649.4,647.86,649.09,2000.0
2021-09-27 13:15:00,649.46,650.58,649.32,650.58,1550.0,649.46,650.58,649.32,650.58,1550.0
2021-09-27 13:20:00,650.81,650.83,649.87,650.26,3262.0,650.81,650.83,649.87,650.26,3262.0
2021-09-27 13:25:00,650.28,650.31,649.55,650.3,1342.0,650.28,650.31,649.55,650.3,1342.0
2021-09-27 13:30:00,650.07,650.37,649.18,649.41,1380.0,650.07,650.37,649.18,649.41,1380.0
2021-09-27 13:35:00,649.31,649.98,648.67,649.94,2625.0,649.31,649.98,648.67,649.94,2625.0
2021-09-27 13:40:00,649.74,650.19,649.2,649.68,2897.0,649.74,650.19,649.2,649.68,2897.0
2021-09-27 13:45:00,649.57,650.26,649.11,649.53,1818.0,649.57,650.26,649.11,649.53,1818.0
2021-09-27 13:50:00,649.59,650.17,649.54,649.97,2183.0,649.59,650.17,649.54,649.97,2183.0
2021-09-27 13:55:00,650.06,650.06,649.37,650.03,1267.0,650.06,650.06,649.37,650.03,1267.0
2021-09-27 14:00:00,650.02,650.2,649.89,649.99,1549.0,650.02,650.2,649.89,649.99,1549.0
2021-09-27 14:05:00,650.22,650.31,649.94,650.21,3450.0,650.22,650.31,649.94,650.21,3450.0
2021-09-27 14:10:00,649.79,649.85,649.41,649.85,700.0,649.79,649.85,649.41,649.85,700.0
2021-09-27 14:15:00,650.09,651.49,649.96,651.44,4218.0,650.09,651.49,649.96,651.44,4218.0
2021-09-27 14:20:00,651.21,651.56,650.12,650.9,5804.0,651.21,651.56,650.12,650.9,5804.0
2021-09-27 14:25:00,650.89,651.23,650.46,651.23,4414.0,650.89,651.23,650.46,651.23,4414.0
2021-09-27 14:30:00,650.88,651.21,650.35,650.74,2000.0,650.88,651.21,650.35,650.74,2000.0
2021-09-27 14:35:00,650.32,650.46,649.55,649.8,13665.0,650.32,650.46,649.55,649.8,13665.0
2021-09-27 14:40:00,649.74,650.8,649.74,650.47,3502.0,649.74,650.8,649.74,650.47,3502.0
2021-09-27 14:45:00,650.73,651.09,650.36,650.62,2915.0,650.73,651.09,650.36,650.62,2915.0
2021-09-27 14:50:00,650.54,650.54,649.95,650.31,3539.0,650.54,650.54,649.95,650.31,3539.0
2021-09-27 14:55:00,650.14,650.32,649.54,649.54,2355.0,650.14,650.32,649.54,649.54,2355.0
2021-09-27 15:00:00,649.57,649.64,648.75,648.75,2610.0,649.57,649.64,648.75,648.75,2610.0
2021-09-27 15:05:00,648.62,649.29,648.62,649.24,2742.0,648.62,649.29,648.62,649.24,2742.0
2021-09-27 15:10:00,649.37,650.26,649.32,650.15,5591.0,649.37,650.26,649.32,650.15,5591.0
2021-09-27 15:15:00,649.85,649.87,649.66,649.87,400.0,649.85,649.87,649.66,649.87,400.0
2021-09-27 15:20:00,649.58,649.95,649.38,649.95,1201.0,649.58,649.95,649.38,649.95,1201.0
2021-09-27 15:25:00,649.92,649.96,649.49,649.86,2014.0,649.92,649.96,649.49,649.86,2014.0
2021-09-27 15:30:00,649.53,650.31,649.47,650.17,2850.0,649.53,650.31,649.47,650.17,2850.0
2021-09-27 15:35:00,650.04,650.79,649.75,650.54,5425.0,650.04,650.79,649.75,650.54,5425.0
2021-09-27 15:40:00,650.91,651.15,650.67,650.87,4065.0,650.91,651.15,650.67,650.87,4065.0
2021-09-27 15:45:00,650.94,650.94,649.66,649.66,7291.0,650.94,650.94,649.66,649.66,7291.0
2021-09-27 15:50:00,649.57,649.75,648.2,648.2,18237.0,649.57,649.75,648.2,648.2,18237.0
2021-09-27 15:55:00,648.3,649.99,648.24,649.61,53456.0,648.3,649.99,648.24,649.61,53456.0
2021-09-28 09:30:00,633.67,636.84,630.68,632.18,41896.0,633.67,636.84,630.68,632.18,41896.0
2021-09-28 09:35:00,632.72,633.22,628.19,628.5,35243.0,632.72,633.22,628.19,628.5,35243.0
2021-09-28 09:40:00,628.51,628.51,622.14,623.17,45267.0,628.51,628.51,622.14,623.17,45267.0
2021-09-28 09:45:00,622.51,626.05,622.51,625.15,33630.0,622.51,626.05,622.51,625.15,33630.0
2021-09-28 09:50:00,624.52,626.91,623.81,626.86,23459.0,624.52,626.91,623.81,626.86,23459.0
2021-09-28 09:55:00,625.98,627.59,624.35,627.18,12699.0,625.98,627.59,624.35,627.18,12699.0
2021-09-28 10:00:00,627.18,627.18,623.81,624.82,13846.0,627.18,627.18,623.81,624.82,13846.0
2021-09-28 10:05:00,624.77,625.16,621.74,622.81,20070.0,624.77,625.16,621.74,622.81,20070.0
2021-09-28 10:10:00,622.05,623.36,620.89,621.3,23045.0,622.05,623.36,620.89,621.3,23045.0
2021-09-28 10:15:00,621.29,622.47,617.7,617.8,16036.0,621.29,622.47,617.7,617.8,16036.0
2021-09-28 10:20:00,617.91,619.84,616.7,619.84,18598.0,617.91,619.84,616.7,619.84,18598.0
2021-09-28 10:25:00,619.89,621.44,618.03,621.44,5683.0,619.89,621.44,618.03,621.44,5683.0
2021-09-28 10:30:00,621.81,621.81,618.71,619.74,7592.0,621.81,621.81,618.71,619.74,7592.0
2021-09-28 10:35:00,619.47,622.23,618.22,621.69,13810.0,619.47,622.23,618.22,621.69,13810.0
2021-09-28 10:40:00,621.77,621.77,619.63,620.68,7171.0,621.77,621.77,619.63,620.68,7171.0
2021-09-28 10:45:00,621.08,621.85,619.92,620.79,12216.0,621.08,621.85,619.92,620.79,12216.0
2021-09-28 10:50:00,620.45,620.84,619.36,620.64,5485.0,620.45,620.84,619.36,620.64,5485.0
2021-09-28 10:55:00,620.38,622.0,619.49,620.57,12263.0,620.38,622.0,619.49,620.57,12263.0
2021-09-28 11:00:00,620.82,621.19,618.68,618.99,19836.0,620.82,621.19,618.68,618.99,19836.0
2021-09-28 11:05:00,618.36,618.96,617.0,618.03,21464.0,618.36,618.96,617.0,618.03,21464.0
2021-09-28 11:10:00,617.94,618.33,612.09,612.16,41836.0,617.94,618.33,612.09,612.16,41836.0
2021-09-28 11:15:00,612.07,613.79,610.01,613.14,36032.0,612.07,613.79,610.01,613.14,36032.0
2021-09-28 11:20:00,612.85,613.73,610.0,611.41,35030.0,612.85,613.73,610.0,611.41,35030.0
2021-09-28 11:25:00,611.47,612.7,610.28,612.24,8837.0,611.47,612.7,610.28,612.24,8837.0
2021-09-28 11:30:00,612.38,612.75,610.43,612.07,10366.0,612.38,612.75,610.43,612.07,10366.0
2021-09-28 11:35:00,611.69,616.59,611.69,616.51,40903.0,611.69,616.59,611.69,616.51,40903.0
2021-09-28 11:40:00,616.28,617.36,615.67,615.92,11663.0,616.28,617.36,615.67,615.92,11663.0
2021-09-28 11:45:00,616.24,618.0,615.55,617.56,7138.0,616.24,618.0,615.55,617.56,7138.0
2021-09-28 11:50:00,617.11,619.47,617.09,618.87,8709.0,617.11,619.47,617.09,618.87,8709.0
2021-09-28 11:55:00,618.89,620.55,618.74,620.38,9761.0,618.89,620.55,618.74,620.38,9761.0
2021-09-28 12:00:00,620.14,620.33,616.79,617.27,9761.0,620.14,620.33,616.79,617.27,9761.0
2021-09-28 12:05:00,617.82,620.02,617.58,619.62,6148.0,617.82,620.02,617.58,619.62,6148.0
2021-09-28 12:10:00,619.72,621.17,619.02,621.17,7613.0,619.72,621.17,619.02,621.17,7613.0
2021-09-28 12:15:00,621.2,621.59,620.71,621.55,2882.0,621.2,621.59,620.71,621.55,2882.0
2021-09-28 12:20:00,621.1,621.65,620.36,621.65,4575.0,621.1,621.65,620.36,621.65,4575.0
2021-09-28 12:25:00,621.55,621.94,620.87,621.64,4416.0,621.55,621.94,620.87,621.64,4416.0
2021-09-28 12:30:00,621.47,621.57,619.5,619.5,8203.0,621.47,621.57,619.5,619.5,8203.0
2021-09-28 12:35:00,618.57,619.14,618.32,618.56,4265.0,618.57,619.14,618.32,618.56,4265.0
2021-09-28 12:40:00,618.75,618.75,617.6,617.85,6391.0,618.75,618.75,617.6,617.85,6391.0
2021-09-28 12:45:00,617.8,617.8,616.88,617.17,3235.0,617.8,617.8,616.88,617.17,3235.0
2021-09-28 12:50:00,617.14,617.81,616.95,617.45,1989.0,617.14,617.81,616.95,617.45,1989.0
2021-09-28 12:55:00,616.95,618.13,616.9,617.65,5110.0,616.95,618.13,616.9,617.65,5110.0
2021-09-28 13:00:00,617.79,617.79,616.71,617.36,4184.0,617.79,617.79,616.71,617.36,4184.0
2021-09-28 13:05:00,617.1,617.85,616.45,617.3,2703.0,617.1,617.85,616.45,617.3,2703.0
2021-09-28 13:10:00,617.28,617.28,615.95,617.05,2099.0,617.28,617.28,615.95,617.05,2099.0
2021-09-28 13:15:00,617.04,618.43,616.08,618.43,5097.0,617.04,618.43,616.08,618.43,5097.0
2021-09-28 13:20:00,617.83,618.22,616.7,617.8,3538.0,617.83,618.22,616.7,617.8,3538.0
2021-09-28 13:25:00,618.03,619.89,618.01,619.89,3030.0,618.03,619.89,618.01,619.89,3030.0
2021-09-28 13:30:00,619.23,619.54,618.9,618.9,5672.0,619.23,619.54,618.9,618.9,5672.0
2021-09-28 13:35:00,619.26,619.65,618.7,619.65,4759.0,619.26,619.65,618.7,619.65,4759.0
2021-09-28 13:40:00,619.7,620.79,619.7,620.06,12193.0,619.7,620.79,619.7,620.06,12193.0
2021-09-28 13:45:00,620.04,620.05,619.14,619.33,5502.0,620.04,620.05,619.14,619.33,5502.0
2021-09-28 13:50:00,619.05,619.66,619.0,619.11,2529.0,619.05,619.66,619.0,619.11,2529.0
2021-09-28 13:55:00,618.97,619.0,617.81,617.87,1900.0,618.97,619.0,617.81,617.87,1900.0
2021-09-28 14:00:00,617.85,618.26,617.7,618.26,2900.0,617.85,618.26,617.7,618.26,2900.0
2021-09-28 14:05:00,618.26,619.12,618.15,618.34,5524.0,618.26,619.12,618.15,618.34,5524.0
2021-09-28 14:10:00,618.0,618.0,617.01,617.34,5573.0,618.0,618.0,617.01,617.34,5573.0
2021-09-28 14:15:00,617.24,620.0,617.24,619.97,7142.0,617.24,620.0,617.24,619.97,7142.0
2021-09-28 14:20:00,620.22,621.59,620.02,621.13,13755.0,620.22,621.59,620.02,621.13,13755.0
2021-09-28 14:25:00,621.0,621.23,620.43,621.23,10031.0,621.0,621.23,620.43,621.23,10031.0
2021-09-28 14:30:00,621.04,621.46,620.05,620.52,17659.0,621.04,621.46,620.05,620.52,17659.0
2021-09-28 14:35:00,620.24,621.78,619.75,620.79,14224.0,620.24,621.78,619.75,620.79,14224.0
2021-09-28 14:40:00,620.83,621.39,620.22,621.38,7680.0,620.83,621.39,620.22,621.38,7680.0
2021-09-28 14:45:00,621.67,622.46,621.02,621.17,16269.0,621.67,622.46,621.02,621.17,16269.0
2021-09-28 14:50:00,621.47,621.76,620.44,620.44,5600.0,621.47,621.76,620.44,620.44,5600.0
2021-09-28 14:55:00,620.73,622.0,620.71,621.55,12709.0,620.73,622.0,620.71,621.55,12709.0
2021-09-28 15:00:00,620.76,621.86,620.41,621.21,7218.0,620.76,621.86,620.41,621.21,7218.0
2021-09-28 15:05:00,620.81,621.47,620.74,620.81,5889.0,620.81,621.47,620.74,620.81,5889.0
2021-09-28 15:10:00,620.59,621.28,620.46,620.62,7622.0,620.59,621.28,620.46,620.62,7622.0
2021-09-28 15:15:00,620.31,621.03,620.11,620.39,2300.0,620.31,621.03,620.11,620.39,2300.0
2021-09-28 15:20:00,620.33,620.96,618.9,618.93,4279.0,620.33,620.96,618.9,618.93,4279.0
2021-09-28 15:25:00,619.08,619.16,618.15,618.16,7426.0,619.08,619.16,618.15,618.16,7426.0
2021-09-28 15:30:00,617.72,618.19,617.49,617.55,9314.0,617.72,618.19,617.49,617.55,9314.0
2021-09-28 15:35:00,617.35,617.63,615.72,616.21,19512.0,617.35,617.63,615.72,616.21,19512.0
2021-09-28 15:40:00,616.23,617.07,615.58,615.73,26678.0,616.23,617.07,615.58,615.73,26678.0
2021-09-28 15:45:00,615.73,616.31,613.02,613.59,29622.0,615.73,616.31,613.02,613.59,29622.0
2021-09-28 15:50:00,613.35,614.35,612.48,613.22,42860.0,613.35,614.35,612.48,613.22,42860.0
2021-09-28 15:55:00,612.82,613.49,611.82,612.53,92075.0,612.82,613.49,611.82,612.53,92075.0
2021-09-29 09:30:00,620.0,620.39,618.03,618.12,35991.0,620.0,620.39,618.03,618.12,35991.0
2021-09-29 09:35:00,618.26,618.96,614.51,615.01,7360.0,618.26,618.96,614.51,615.01,7360.0
2021-09-29 09:40:00,614.19,614.19,608.3,608.86,19454.0,614.19,614.19,608.3,608.86,19454.0
2021-09-29 09:45:00,608.99,613.76,607.18,613.75,16658.0,608.99,613.76,607.18,613.75,16658.0
2021-09-29 09:50:00,613.59,615.95,612.95,615.95,18270.0,613.59,615.95,612.95,615.95,18270.0
2021-09-29 09:55:00,615.79,616.36,612.03,612.39,11901.0,615.79,616.36,612.03,612.39,11901.0
2021-09-29 10:00:00,612.99,614.86,612.73,614.37,14656.0,612.99,614.86,612.73,614.37,14656.0
2021-09-29 10:05:00,614.81,615.48,614.7,615.32,6500.0,614.81,615.48,614.7,615.32,6500.0
2021-09-29 10:10:00,615.54,615.54,613.0,613.97,6419.0,615.54,615.54,613.0,613.97,6419.0
2021-09-29 10:15:00,613.73,615.52,613.2,614.2,6817.0,613.73,615.52,613.2,614.2,6817.0
2021-09-29 10:20:00,614.56,617.0,614.55,616.83,4937.0,614.56,617.0,614.55,616.83,4937.0
2021-09-29 10:25:00,616.31,617.01,614.85,614.85,6156.0,616.31,617.01,614.85,614.85,6156.0
2021-09-29 10:30:00,614.69,614.74,612.61,612.98,10832.0,614.69,614.74,612.61,612.98,10832.0
2021-09-29 10:35:00,613.58,614.62,613.04,614.24,9515.0,613.58,614.62,613.04,614.24,9515.0
2021-09-29 10:40:00,614.62,616.39,614.08,616.32,2981.0,614.62,616.39,614.08,616.32,2981.0
2021-09-29 10:45:00,616.33,618.85,615.23,618.57,12110.0,616.33,618.85,615.23,618.57,12110.0
2021-09-29 10:50:00,618.49,619.34,617.27,618.48,54273.0,618.49,619.34,617.27,618.48,54273.0
2021-09-29 10:55:00,618.86,618.92,616.71,617.8,10336.0,618.86,618.92,616.71,617.8,10336.0
2021-09-29 11:00:00,618.05,618.79,616.79,617.56,7451.0,618.05,618.79,616.79,617.56,7451.0
2021-09-29 11:05:00,617.58,619.07,617.2,617.2,6785.0,617.58,619.07,617.2,617.2,6785.0
2021-09-29 11:10:00,617.08,617.26,616.4,616.82,3950.0,617.08,617.26,616.4,616.82,3950.0
2021-09-29 11:15:00,616.5,616.65,615.8,616.65,6110.0,616.5,616.65,615.8,616.65,6110.0
2021-09-29 11:20:00,616.54,617.95,616.38,617.63,7587.0,616.54,617.95,616.38,617.63,7587.0
2021-09-29 11:25:00,617.37,617.97,616.51,616.51,6655.0,617.37,617.97,616.51,616.51,6655.0
2021-09-29 11:30:00,616.77,617.83,616.5,617.41,7355.0,616.77,617.83,616.5,617.41,7355.0
2021-09-29 11:35:00,617.28,617.28,615.51,615.55,9396.0,617.28,617.28,615.51,615.55,9396.0
2021-09-29 11:40:00,616.19,616.55,615.65,616.47,2933.0,616.19,616.55,615.65,616.47,2933.0
2021-09-29 11:45:00,616.74,618.39,616.44,618.37,6711.0,616.74,618.39,616.44,618.37,6711.0
2021-09-29 11:50:00,618.13,618.62,617.04,617.04,5017.0,618.13,618.62,617.04,617.04,5017.0
2021-09-29 11:55:00,616.88,618.15,616.78,617.82,5060.0,616.88,618.15,616.78,617.82,5060.0
2021-09-29 12:00:00,617.68,619.18,617.67,618.9,3713.0,617.68,619.18,617.67,618.9,3713.0
2021-09-29 12:05:00,619.13,619.13,616.66,616.66,4343.0,619.13,619.13,616.66,616.66,4343.0
2021-09-29 12:10:00,617.14,617.38,616.09,616.78,5045.0,617.14,617.38,616.09,616.78,5045.0
2021-09-29 12:15:00,616.14,616.8,615.88,616.29,7447.0,616.14,616.8,615.88,616.29,7447.0
2021-09-29 12:20:00,616.3,616.42,614.8,614.86,6118.0,616.3,616.42,614.8,614.86,6118.0
2021-09-29 12:25:00,614.62,614.99,614.06,614.99,6362.0,614.62,614.99,614.06,614.99,6362.0
2021-09-29 12:30:00,615.25,615.71,614.67,615.0,7075.0,615.25,615.71,614.67,615.0,7075.0
2021-09-29 12:35:00,614.36,615.23,613.88,615.23,4029.0,614.36,615.23,613.88,615.23,4029.0
2021-09-29 12:40:00,614.97,615.69,614.3,614.32,5426.0,614.97,615.69,614.3,614.32,5426.0
2021-09-29 12:45:00,614.3,615.77,614.05,615.62,4124.0,614.3,615.77,614.05,615.62,4124.0
2021-09-29 12:50:00,616.09,617.22,616.09,616.99,4658.0,616.09,617.22,616.09,616.99,4658.0
2021-09-29 12:55:00,617.18,617.22,616.18,616.18,3302.0,617.18,617.22,616.18,616.18,3302.0
2021-09-29 13:00:00,616.89,618.13,616.55,617.19,6546.0,616.89,618.13,616.55,617.19,6546.0
2021-09-29 13:05:00,617.19,618.34,617.05,618.14,11296.0,617.19,618.34,617.05,618.14,11296.0
2021-09-29 13:10:00,618.87,619.13,617.87,617.87,3479.0,618.87,619.13,617.87,617.87,3479.0
2021-09-29 13:15:00,617.77,619.14,617.77,618.79,4412.0,617.77,619.14,617.77,618.79,4412.0
2021-09-29 13:20:00,618.79,619.62,618.55,619.32,4172.0,618.79,619.62,618.55,619.32,4172.0
2021-09-29 13:25:00,619.12,619.12,616.7,616.99,3848.0,619.12,619.12,616.7,616.99,3848.0
2021-09-29 13:30:00,616.85,616.94,615.68,616.41,5651.0,616.85,616.94,615.68,616.41,5651.0
2021-09-29 13:35:00,616.1,616.39,615.88,616.09,2269.0,616.1,616.39,615.88,616.09,2269.0
2021-09-29 13:40:00,615.84,617.52,615.68,616.84,5496.0,615.84,617.52,615.68,616.84,5496.0
2021-09-29 13:45:00,616.66,617.95,616.62,617.03,7019.0,616.66,617.95,616.62,617.03,7019.0
2021-09-29 13:50:00,617.31,617.89,617.31,617.62,2320.0,617.31,617.89,617.31,617.62,2320.0
2021-09-29 13:55:00,617.57,618.26,617.31,617.98,2426.0,617.57,618.26,617.31,617.98,2426.0
2021-09-29 14:00:00,618.5,619.52,618.43,619.06,4772.0,618.5,619.52,618.43,619.06,4772.0
2021-09-29 14:05:00,619.08,620.96,618.89,620.63,4247.0,619.08,620.96,618.89,620.63,4247.0
2021-09-29 14:10:00,621.21,623.47,621.09,623.47,5306.0,621.21,623.47,621.09,623.47,5306.0
2021-09-29 14:15:00,622.97,623.25,621.4,621.4,4981.0,622.97,623.25,621.4,621.4,4981.0
2021-09-29 14:20:00,620.95,622.08,620.88,621.98,4022.0,620.95,622.08,620.88,621.98,4022.0
2021-09-29 14:25:00,621.72,621.89,620.47,620.65,3599.0,621.72,621.89,620.47,620.65,3599.0
2021-09-29 14:30:00,621.27,622.58,621.0,621.93,7320.0,621.27,622.58,621.0,621.93,7320.0
2021-09-29 14:35:00,621.71,621.71,620.72,621.49,5321.0,621.71,621.71,620.72,621.49,5321.0
2021-09-29 14:40:00,621.76,622.72,621.65,622.72,4708.0,621.76,622.72,621.65,622.72,4708.0
2021-09-29 14:45:00,622.42,622.95,620.79,621.6,4525.0,622.42,622.95,620.79,621.6,4525.0
2021-09-29 14:50:00,621.77,622.99,621.77,622.99,3540.0,621.77,622.99,621.77,622.99,3540.0
2021-09-29 14:55:00,623.12,623.56,622.57,623.5,3299.0,623.12,623.56,622.57,623.5,3299.0
2021-09-29 15:00:00,623.51,623.8,622.16,622.16,4752.0,623.51,623.8,622.16,622.16,4752.0
2021-09-29 15:05:00,622.55,623.84,622.22,623.67,10036.0,622.55,623.84,622.22,623.67,10036.0
2021-09-29 15:10:00,623.59,623.62,622.85,623.01,6361.0,623.59,623.62,622.85,623.01,6361.0
2021-09-29 15:15:00,622.78,622.82,622.38,622.38,3871.0,622.78,622.82,622.38,622.38,3871.0
2021-09-29 15:20:00,622.48,622.48,621.4,621.6,2692.0,622.48,622.48,621.4,621.6,2692.0
2021-09-29 15:25:00,621.9,622.33,621.61,621.74,9166.0,621.9,622.33,621.61,621.74,9166.0
2021-09-29 15:30:00,621.39,622.01,620.17,620.34,12265.0,621.39,622.01,620.17,620.34,12265.0
2021-09-29 15:35:00,620.56,621.12,620.22,620.8,5012.0,620.56,621.12,620.22,620.8,5012.0
2021-09-29 15:40:00,620.71,621.1,620.0,620.12,5620.0,620.71,621.1,620.0,620.12,5620.0
2021-09-29 15:45:00,620.26,620.67,619.62,619.93,11280.0,620.26,620.67,619.62,619.93,11280.0
2021-09-29 15:50:00,619.67,620.23,618.51,618.96,14898.0,619.67,620.23,618.51,618.96,14898.0
2021-09-29 15:55:00,618.73,619.05,617.73,617.84,54851.0,618.73,619.05,617.73,617.84,54851.0
2021-09-30 09:30:00,620.2,625.0,619.0,624.27,16217.0,620.2,625.0,619.0,624.27,16217.0
2021-09-30 09:35:00,623.82,626.47,623.5,624.31,4809.0,623.82,626.47,623.5,624.31,4809.0
2021-09-30 09:40:00,623.94,624.41,622.16,624.15,5150.0,623.94,624.41,622.16,624.15,5150.0
2021-09-30 09:45:00,623.33,625.2,622.95,625.2,2100.0,623.33,625.2,622.95,625.2,2100.0
2021-09-30 09:50:00,625.42,625.9,623.28,623.28,5625.0,625.42,625.9,623.28,623.28,5625.0
2021-09-30 09:55:00,623.32,623.4,620.64,622.56,7048.0,623.32,623.4,620.64,622.56,7048.0
2021-09-30 10:00:00,621.34,621.71,620.58,621.19,4932.0,621.34,621.71,620.58,621.19,4932.0
2021-09-30 10:05:00,621.74,622.28,619.02,621.52,31967.0,621.74,622.28,619.02,621.52,31967.0
2021-09-30 10:10:00,621.58,623.4,621.57,623.0,2186.0,621.58,623.4,621.57,623.0,2186.0
2021-09-30 10:15:00,623.27,625.64,623.27,625.64,3170.0,623.27,625.64,623.27,625.64,3170.0
2021-09-30 10:20:00,625.83,626.44,623.92,623.92,6831.0,625.83,626.44,623.92,623.92,6831.0
2021-09-30 10:25:00,623.92,626.72,623.92,626.55,32046.0,623.92,626.72,623.92,626.55,32046.0
2021-09-30 10:30:00,626.54,626.96,624.02,624.86,5286.0,626.54,626.96,624.02,624.86,5286.0
2021-09-30 10:35:00,625.4,625.53,624.51,624.66,1360.0,625.4,625.53,624.51,624.66,1360.0
2021-09-30 10:40:00,624.59,626.04,623.67,625.63,3034.0,624.59,626.04,623.67,625.63,3034.0
2021-09-30 10:45:00,625.87,625.87,624.74,624.96,2246.0,625.87,625.87,624.74,624.96,2246.0
2021-09-30 10:50:00,624.75,625.22,623.58,624.02,6552.0,624.75,625.22,623.58,624.02,6552.0
2021-09-30 10:55:00,623.24,624.09,622.44,622.52,4525.0,623.24,624.09,622.44,622.52,4525.0
2021-09-30 11:00:00,622.65,622.86,621.72,622.24,2302.0,622.65,622.86,621.72,622.24,2302.0
2021-09-30 11:05:00,622.38,623.95,621.92,623.45,4511.0,622.38,623.95,621.92,623.45,4511.0
2021-09-30 11:10:00,623.45,623.45,622.52,622.63,2201.0,623.45,623.45,622.52,622.63,2201.0
2021-09-30 11:15:00,622.5,623.8,622.3,623.75,11894.0,622.5,623.8,622.3,623.75,11894.0
2021-09-30 11:20:00,624.02,624.73,623.72,624.34,9648.0,624.02,624.73,623.72,624.34,9648.0
2021-09-30 11:25:00,624.34,625.71,624.22,625.11,7781.0,624.34,625.71,624.22,625.11,7781.0
2021-09-30 11:30:00,625.7,625.7,623.3,623.44,2737.0,625.7,625.7,623.3,623.44,2737.0
2021-09-30 11:35:00,623.33,623.96,622.68,623.04,3221.0,623.33,623.96,622.68,623.04,3221.0
2021-09-30 11:40:00,622.66,622.87,621.21,621.75,4083.0,622.66,622.87,621.21,621.75,4083.0
2021-09-30 11:45:00,621.99,622.24,621.0,621.09,3947.0,621.99,622.24,621.0,621.09,3947.0
2021-09-30 11:50:00,621.76,621.76,620.25,620.96,3769.0,621.76,621.76,620.25,620.96,3769.0
2021-09-30 11:55:00,620.79,621.6,620.54,621.26,4234.0,620.79,621.6,620.54,621.26,4234.0
2021-09-30 12:00:00,620.31,620.31,619.29,619.39,2033.0,620.31,620.31,619.29,619.39,2033.0
2021-09-30 12:05:00,619.04,619.35,618.24,618.86,4612.0,619.04,619.35,618.24,618.86,4612.0
2021-09-30 12:10:00,618.83,619.6,618.78,619.59,3870.0,618.83,619.6,618.78,619.59,3870.0
2021-09-30 12:15:00,619.43,620.27,619.43,619.48,3461.0,619.43,620.27,619.43,619.48,3461.0
2021-09-30 12:20:00,619.63,621.25,619.62,620.02,4694.0,619.63,621.25,619.62,620.02,4694.0
2021-09-30 12:25:00,620.26,621.5,620.26,620.79,3670.0,620.26,621.5,620.26,620.79,3670.0
2021-09-30 12:30:00,619.74,620.75,619.3,620.5,2807.0,619.74,620.75,619.3,620.5,2807.0
2021-09-30 12:35:00,620.2,621.37,620.05,620.67,3032.0,620.2,621.37,620.05,620.67,3032.0
2021-09-30 12:40:00,620.33,620.64,619.39,620.17,3270.0,620.33,620.64,619.39,620.17,3270.0
2021-09-30 12:45:00,620.21,620.78,619.82,620.78,2972.0,620.21,620.78,619.82,620.78,2972.0
2021-09-30 12:50:00,620.77,621.55,620.77,621.48,3000.0,620.77,621.55,620.77,621.48,3000.0
2021-09-30 12:55:00,621.37,621.4,620.93,621.33,2112.0,621.37,621.4,620.93,621.33,2112.0
2021-09-30 13:00:00,621.44,622.27,620.91,622.14,2513.0,621.44,622.27,620.91,622.14,2513.0
2021-09-30 13:05:00,622.32,622.96,622.0,622.71,2923.0,622.32,622.96,622.0,622.71,2923.0
2021-09-30 13:10:00,623.26,623.36,622.72,622.78,1850.0,623.26,623.36,622.72,622.78,1850.0
2021-09-30 13:15:00,622.75,623.21,622.41,622.64,1600.0,622.75,623.21,622.41,622.64,1600.0
2021-09-30 13:20:00,622.99,623.13,622.45,622.45,2690.0,622.99,623.13,622.45,622.45,2690.0
2021-09-30 13:25:00,622.37,622.87,622.2,622.65,1061.0,622.37,622.87,622.2,622.65,1061.0
2021-09-30 13:30:00,622.41,622.98,622.14,622.98,2217.0,622.41,622.98,622.14,622.98,2217.0
2021-09-30 13:35:00,622.8,624.06,622.56,624.04,3937.0,622.8,624.06,622.56,624.04,3937.0
2021-09-30 13:40:00,624.11,624.44,623.64,623.93,3470.0,624.11,624.44,623.64,623.93,3470.0
2021-09-30 13:45:00,623.63,624.08,622.5,622.78,1600.0,623.63,624.08,622.5,622.78,1600.0
2021-09-30 13:50:00,623.12,623.73,622.86,623.73,1194.0,623.12,623.73,622.86,623.73,1194.0
2021-09-30 13:55:00,623.57,624.09,623.42,623.82,3004.0,623.57,624.09,623.42,623.82,3004.0
2021-09-30 14:00:00,624.11,625.3,624.11,624.97,8495.0,624.11,625.3,624.11,624.97,8495.0
2021-09-30 14:05:00,625.29,626.35,625.24,626.35,4000.0,625.29,626.35,625.24,626.35,4000.0
2021-09-30 14:10:00,625.99,626.16,625.32,625.86,3017.0,625.99,626.16,625.32,625.86,3017.0
2021-09-30 14:15:00,625.55,626.04,625.37,625.39,3903.0,625.55,626.04,625.37,625.39,3903.0
2021-09-30 14:20:00,625.76,626.04,624.98,624.98,2300.0,625.76,626.04,624.98,624.98,2300.0
2021-09-30 14:25:00,624.78,625.88,624.59,625.88,2360.0,624.78,625.88,624.59,625.88,2360.0
2021-09-30 14:30:00,625.55,625.88,625.35,625.84,2600.0,625.55,625.88,625.35,625.84,2600.0
2021-09-30 14:35:00,625.78,625.78,624.51,624.54,3654.0,625.78,625.78,624.51,624.54,3654.0
2021-09-30 14:40:00,624.76,625.95,624.76,625.29,4441.0,624.76,625.95,624.76,625.29,4441.0
2021-09-30 14:45:00,625.44,625.47,624.91,625.33,3273.0,625.44,625.47,624.91,625.33,3273.0
2021-09-30 14:50:00,625.61,626.26,625.35,625.42,3867.0,625.61,626.26,625.35,625.42,3867.0
2021-09-30 14:55:00,625.17,625.31,624.59,624.59,3077.0,625.17,625.31,624.59,624.59,3077.0
2021-09-30 15:00:00,624.96,625.42,624.35,624.82,2658.0,624.96,625.42,624.35,624.82,2658.0
2021-09-30 15:05:00,625.18,625.77,624.68,625.56,2050.0,625.18,625.77,624.68,625.56,2050.0
2021-09-30 15:10:00,625.71,626.61,625.08,625.27,3544.0,625.71,626.61,625.08,625.27,3544.0
2021-09-30 15:15:00,625.51,625.98,625.0,625.54,4386.0,625.51,625.98,625.0,625.54,4386.0
2021-09-30 15:20:00,625.43,625.9,625.03,625.9,2987.0,625.43,625.9,625.03,625.9,2987.0
2021-09-30 15:25:00,625.84,626.23,625.46,626.0,9396.0,625.84,626.23,625.46,626.0,9396.0
2021-09-30 15:30:00,625.53,626.99,625.46,626.78,12728.0,625.53,626.99,625.46,626.78,12728.0
2021-09-30 15:35:00,626.59,626.62,625.28,625.28,4698.0,626.59,626.62,625.28,625.28,4698.0
2021-09-30 15:40:00,625.19,625.5,623.2,623.31,7967.0,625.19,625.5,623.2,623.31,7967.0
2021-09-30 15:45:00,623.32,623.51,622.42,622.74,7651.0,623.32,623.51,622.42,622.74,7651.0
2021-09-30 15:50:00,622.54,623.28,622.0,622.47,15014.0,622.54,623.28,622.0,622.47,15014.0
2021-09-30 15:55:00,622.02,622.7,621.64,622.03,47589.0,622.02,622.7,621.64,622.03,47589.0
2021-10-01 09:30:00,623.78,626.48,618.88,620.5,19268.0,623.78,626.48,618.88,620.5,19268.0
2021-10-01 09:35:00,621.21,623.54,618.79,618.96,20125.0,621.21,623.54,618.79,618.96,20125.0
2021-10-01 09:40:00,618.77,619.31,616.8,616.83,13507.0,618.77,619.31,616.8,616.83,13507.0
2021-10-01 09:45:00,616.43,618.94,614.46,618.04,10976.0,616.43,618.94,614.46,618.04,10976.0
2021-10-01 09:50:00,617.64,619.58,614.98,614.98,7608.0,617.64,619.58,614.98,614.98,7608.0
2021-10-01 09:55:00,614.4,616.15,614.32,616.15,8816.0,614.4,616.15,614.32,616.15,8816.0
2021-10-01 10:00:00,616.44,618.24,615.23,615.4,8977.0,616.44,618.24,615.23,615.4,8977.0
2021-10-01 10:05:00,615.69,618.22,615.01,615.9,6575.0,615.69,618.22,615.01,615.9,6575.0
2021-10-01 10:10:00,616.69,620.28,616.33,619.15,9134.0,616.69,620.28,616.33,619.15,9134.0
2021-10-01 10:15:00,618.22,619.5,617.11,618.04,8855.0,618.22,619.5,617.11,618.04,8855.0
2021-10-01 10:20:00,617.33,619.56,617.33,618.49,5233.0,617.33,619.56,617.33,618.49,5233.0
2021-10-01 10:25:00,618.66,620.37,618.65,618.99,7145.0,618.66,620.37,618.65,618.99,7145.0
2021-10-01 10:30:00,618.66,618.91,617.56,617.89,3833.0,618.66,618.91,617.56,617.89,3833.0
2021-10-01 10:35:00,618.14,620.22,618.14,620.14,8305.0,618.14,620.22,618.14,620.14,8305.0
2021-10-01 10:40:00,620.14,622.89,619.89,622.8,12397.0,620.14,622.89,619.89,622.8,12397.0
2021-10-01 10:45:00,622.87,625.73,622.27,625.73,8858.0,622.87,625.73,622.27,625.73,8858.0
2021-10-01 10:50:00,626.73,627.15,624.56,624.99,8599.0,626.73,627.15,624.56,624.99,8599.0
2021-10-01 10:55:00,624.86,626.8,624.86,625.62,4288.0,624.86,626.8,624.86,625.62,4288.0
2021-10-01 11:00:00,626.12,626.23,625.18,625.49,3523.0,626.12,626.23,625.18,625.49,3523.0
2021-10-01 11:05:00,624.84,625.05,623.43,623.72,4827.0,624.84,625.05,623.43,623.72,4827.0
2021-10-01 11:10:00,623.72,626.46,623.72,626.46,3497.0,623.72,626.46,623.72,626.46,3497.0
2021-10-01 11:15:00,627.32,627.87,626.56,627.87,7980.0,627.32,627.87,626.56,627.87,7980.0
2021-10-01 11:20:00,627.58,628.27,627.22,627.49,4398.0,627.58,628.27,627.22,627.49,4398.0
2021-10-01 11:25:00,628.05,628.22,627.02,627.49,4188.0,628.05,628.22,627.02,627.49,4188.0
2021-10-01 11:30:00,627.89,628.3,626.87,627.85,5954.0,627.89,628.3,626.87,627.85,5954.0
2021-10-01 11:35:00,627.74,627.86,626.7,627.57,2333.0,627.74,627.86,626.7,627.57,2333.0
2021-10-01 11:40:00,627.36,628.16,626.8,627.72,2200.0,627.36,628.16,626.8,627.72,2200.0
2021-10-01 11:45:00,627.96,628.5,627.29,627.29,6056.0,627.96,628.5,627.29,627.29,6056.0
2021-10-01 11:50:00,627.56,627.98,626.91,627.5,6253.0,627.56,627.98,626.91,627.5,6253.0
2021-10-01 11:55:00,626.93,626.93,626.28,626.78,1803.0,626.93,626.93,626.28,626.78,1803.0
2021-10-01 12:00:00,627.0,627.49,625.35,625.35,4578.0,627.0,627.49,625.35,625.35,4578.0
2021-10-01 12:05:00,626.02,626.64,625.5,626.39,4655.0,626.02,626.64,625.5,626.39,4655.0
2021-10-01 12:10:00,626.05,626.92,625.68,626.0,3458.0,626.05,626.92,625.68,626.0,3458.0
2021-10-01 12:15:00,625.85,626.31,625.16,626.0,5697.0,625.85,626.31,625.16,626.0,5697.0
2021-10-01 12:20:00,625.82,626.67,625.54,625.91,2522.0,625.82,626.67,625.54,625.91,2522.0
2021-10-01 12:25:00,625.57,625.93,625.32,625.93,3150.0,625.57,625.93,625.32,625.93,3150.0
2021-10-01 12:30:00,626.22,627.06,625.79,626.14,2931.0,626.22,627.06,625.79,626.14,2931.0
2021-10-01 12:35:00,626.55,626.55,624.78,624.78,1878.0,626.55,626.55,624.78,624.78,1878.0
2021-10-01 12:40:00,624.99,625.49,624.72,625.49,2135.0,624.99,625.49,624.72,625.49,2135.0
2021-10-01 12:45:00,624.91,625.86,624.91,625.5,3490.0,624.91,625.86,624.91,625.5,3490.0
2021-10-01 12:50:00,625.52,625.64,624.07,625.22,3791.0,625.52,625.64,624.07,625.22,3791.0
2021-10-01 12:55:00,625.63,625.69,625.29,625.49,1298.0,625.63,625.69,625.29,625.49,1298.0
2021-10-01 13:00:00,625.49,625.97,624.62,625.06,2310.0,625.49,625.97,624.62,625.06,2310.0
2021-10-01 13:05:00,624.96,626.38,624.96,626.38,3381.0,624.96,626.38,624.96,626.38,3381.0
2021-10-01 13:10:00,625.86,626.81,625.86,626.81,1695.0,625.86,626.81,625.86,626.81,1695.0
2021-10-01 13:15:00,626.18,626.64,626.17,626.64,1300.0,626.18,626.64,626.17,626.64,1300.0
2021-10-01 13:20:00,626.79,627.48,626.56,627.46,5191.0,626.79,627.48,626.56,627.46,5191.0
2021-10-01 13:25:00,627.45,627.47,626.76,626.76,3268.0,627.45,627.47,626.76,626.76,3268.0
2021-10-01 13:30:00,626.95,629.0,626.95,629.0,4467.0,626.95,629.0,626.95,629.0,4467.0
2021-10-01 13:35:00,628.79,629.25,627.87,627.87,2239.0,628.79,629.25,627.87,627.87,2239.0
2021-10-01 13:40:00,627.84,628.13,627.77,628.13,2687.0,627.84,628.13,627.77,628.13,2687.0
2021-10-01 13:45:00,627.71,629.53,627.71,629.3,3460.0,627.71,629.53,627.71,629.3,3460.0
2021-10-01 13:50:00,629.02,629.28,628.02,628.3,3485.0,629.02,629.28,628.02,628.3,3485.0
2021-10-01 13:55:00,628.6,628.91,628.14,628.35,4597.0,628.6,628.91,628.14,628.35,4597.0
2021-10-01 14:00:00,628.55,629.24,628.48,629.2,2304.0,628.55,629.24,628.48,629.2,2304.0
2021-10-01 14:05:00,629.37,629.74,629.3,629.57,3179.0,629.37,629.74,629.3,629.57,3179.0
2021-10-01 14:10:00,629.55,629.9,629.02,629.19,5499.0,629.55,629.9,629.02,629.19,5499.0
2021-10-01 14:15:00,629.24,629.76,629.15,629.76,2498.0,629.24,629.76,629.15,629.76,2498.0
2021-10-01 14:20:00,629.76,630.25,629.55,629.57,2853.0,629.76,630.25,629.55,629.57,2853.0
2021-10-01 14:25:00,629.56,629.56,628.38,628.84,6467.0,629.56,629.56,628.38,628.84,6467.0
2021-10-01 14:30:00,629.1,629.97,628.81,629.81,3989.0,629.1,629.97,628.81,629.81,3989.0
2021-10-01 14:35:00,629.87,630.16,629.74,630.04,1400.0,629.87,630.16,629.74,630.04,1400.0
2021-10-01 14:40:00,629.74,630.88,629.74,630.88,5630.0,629.74,630.88,629.74,630.88,5630.0
2021-10-01 14:45:00,630.38,631.43,630.31,631.43,4641.0,630.38,631.43,630.31,631.43,4641.0
2021-10-01 14:50:00,631.08,632.09,631.08,631.96,3520.0,631.08,632.09,631.08,631.96,3520.0
2021-10-01 14:55:00,632.16,632.49,631.32,632.02,7826.0,632.16,632.49,631.32,632.02,7826.0
2021-10-01 15:00:00,632.24,632.8,632.07,632.45,3300.0,632.24,632.8,632.07,632.45,3300.0
2021-10-01 15:05:00,632.62,633.0,632.24,633.0,6426.0,632.62,633.0,632.24,633.0,6426.0
2021-10-01 15:10:00,633.04,633.95,633.04,633.95,4756.0,633.04,633.95,633.04,633.95,4756.0
2021-10-01 15:15:00,633.98,634.16,633.11,633.17,6661.0,633.98,634.16,633.11,633.17,6661.0
2021-10-01 15:20:00,633.27,633.63,632.98,633.3,4427.0,633.27,633.63,632.98,633.3,4427.0
2021-10-01 15:25:00,633.05,633.15,632.31,632.5,5027.0,633.05,633.15,632.31,632.5,5027.0
2021-10-01 15:30:00,632.51,633.86,632.14,633.51,7249.0,632.51,633.86,632.14,633.51,7249.0
2021-10-01 15:35:00,633.72,633.72,632.92,633.71,8254.0,633.72,633.72,632.92,633.71,8254.0
2021-10-01 15:40:00,633.51,634.15,633.5,634.06,11483.0,633.51,634.15,633.5,634.06,11483.0
2021-10-01 15:45:00,633.92,634.82,632.95,633.15,14631.0,633.92,634.82,632.95,633.15,14631.0
2021-10-01 15:50:00,633.48,635.41,632.86,634.25,14679.0,633.48,635.41,632.86,634.25,14679.0
2021-10-01 15:55:00,634.24,634.36,632.23,632.8,43357.0,634.24,634.36,632.23,632.8,43357.0
2021-10-04 09:30:00,635.4,638.05,632.0,632.46,37794.0,635.4,638.05,632.0,632.46,37794.0
2021-10-04 09:35:00,631.87,631.87,627.44,629.56,12269.0,631.87,631.87,627.44,629.56,12269.0
2021-10-04 09:40:00,628.42,628.42,622.88,623.4,4889.0,628.42,628.42,622.88,623.4,4889.0
2021-10-04 09:45:00,623.36,623.36,619.0,621.62,11141.0,623.36,623.36,619.0,621.62,11141.0
2021-10-04 09:50:00,621.15,623.67,620.83,623.67,10777.0,621.15,623.67,620.83,623.67,10777.0
2021-10-04 09:55:00,622.77,626.0,622.77,626.0,13729.0,622.77,626.0,622.77,626.0,13729.0
2021-10-04 10:00:00,625.5,626.51,622.54,623.45,13940.0,625.5,626.51,622.54,623.45,13940.0
2021-10-04 10:05:00,622.92,624.28,621.0,621.14,12291.0,622.92,624.28,621.0,621.14,12291.0
2021-10-04 10:10:00,621.06,622.33,620.01,621.91,9737.0,621.06,622.33,620.01,621.91,9737.0
2021-10-04 10:15:00,621.66,622.02,620.05,620.47,10109.0,621.66,622.02,620.05,620.47,10109.0
2021-10-04 10:20:00,620.52,621.91,620.52,621.13,10785.0,620.52,621.91,620.52,621.13,10785.0
2021-10-04 10:25:00,620.6,622.4,620.56,621.45,5656.0,620.6,622.4,620.56,621.45,5656.0
2021-10-04 10:30:00,621.18,621.22,619.16,619.16,14019.0,621.18,621.22,619.16,619.16,14019.0
2021-10-04 10:35:00,618.88,618.95,617.36,618.19,11365.0,618.88,618.95,617.36,618.19,11365.0
2021-10-04 10:40:00,617.95,618.25,616.96,617.67,13361.0,617.95,618.25,616.96,617.67,13361.0
2021-10-04 10:45:00,617.36,617.4,614.46,614.8,16651.0,617.36,617.4,614.46,614.8,16651.0
2021-10-04 10:50:00,614.09,614.09,611.86,612.64,14037.0,614.09,614.09,611.86,612.64,14037.0
2021-10-04 10:55:00,613.1,614.98,612.57,614.61,9177.0,613.1,614.98,612.57,614.61,9177.0
2021-10-04 11:00:00,615.0,615.17,612.77,614.77,3147.0,615.0,615.17,612.77,614.77,3147.0
2021-10-04 11:05:00,614.47,614.97,612.94,614.93,8682.0,614.47,614.97,612.94,614.93,8682.0
2021-10-04 11:10:00,614.74,616.41,614.44,616.35,5428.0,614.74,616.41,614.44,616.35,5428.0
2021-10-04 11:15:00,616.1,618.0,615.94,617.96,14040.0,616.1,618.0,615.94,617.96,14040.0
2021-10-04 11:20:00,617.43,617.67,616.09,616.33,6251.0,617.43,617.67,616.09,616.33,6251.0
2021-10-04 11:25:00,616.68,617.52,615.98,616.38,6315.0,616.68,617.52,615.98,616.38,6315.0
2021-10-04 11:30:00,616.0,616.02,613.54,613.77,8332.0,616.0,616.02,613.54,613.77,8332.0
2021-10-04 11:35:00,613.55,614.25,612.86,613.61,7493.0,613.55,614.25,612.86,613.61,7493.0
2021-10-04 11:40:00,613.69,614.54,613.24,614.14,10736.0,613.69,614.54,613.24,614.14,10736.0
2021-10-04 11:45:00,613.73,614.26,613.6,613.92,2000.0,613.73,614.26,613.6,613.92,2000.0
2021-10-04 11:50:00,613.12,613.93,612.62,613.71,6880.0,613.12,613.93,612.62,613.71,6880.0
2021-10-04 11:55:00,613.73,614.73,612.89,613.94,4723.0,613.73,614.73,612.89,613.94,4723.0
2021-10-04 12:00:00,613.76,614.32,613.69,613.92,3161.0,613.76,614.32,613.69,613.92,3161.0
2021-10-04 12:05:00,614.05,614.81,614.05,614.7,2718.0,614.05,614.81,614.05,614.7,2718.0
2021-10-04 12:10:00,614.95,614.95,614.04,614.54,3735.0,614.95,614.95,614.04,614.54,3735.0
2021-10-04 12:15:00,614.65,614.83,613.78,614.45,3258.0,614.65,614.83,613.78,614.45,3258.0
2021-10-04 12:20:00,613.79,613.79,612.0,612.12,5215.0,613.79,613.79,612.0,612.12,5215.0
2021-10-04 12:25:00,612.0,612.37,611.5,612.3,3897.0,612.0,612.37,611.5,612.3,3897.0
2021-10-04 12:30:00,612.41,613.07,611.98,613.07,7139.0,612.41,613.07,611.98,613.07,7139.0
2021-10-04 12:35:00,613.21,613.21,610.92,611.67,3800.0,613.21,613.21,610.92,611.67,3800.0
2021-10-04 12:40:00,611.47,611.47,610.48,610.62,13417.0,611.47,611.47,610.48,610.62,13417.0
2021-10-04 12:45:00,610.55,611.08,610.35,610.35,1347.0,610.55,611.08,610.35,610.35,1347.0
2021-10-04 12:50:00,610.81,610.81,609.47,610.46,3385.0,610.81,610.81,609.47,610.46,3385.0
2021-10-04 12:55:00,611.34,612.18,611.34,611.66,3505.0,611.34,612.18,611.34,611.66,3505.0
2021-10-04 13:00:00,611.51,611.51,610.49,610.56,7408.0,611.51,611.51,610.49,610.56,7408.0
2021-10-04 13:05:00,610.4,612.4,610.1,612.11,5776.0,610.4,612.4,610.1,612.11,5776.0
2021-10-04 13:10:00,611.89,612.8,611.62,612.78,9700.0,611.89,612.8,611.62,612.78,9700.0
2021-10-04 13:15:00,612.88,612.88,612.17,612.51,4016.0,612.88,612.88,612.17,612.51,4016.0
2021-10-04 13:20:00,612.29,613.21,612.05,613.21,6271.0,612.29,613.21,612.05,613.21,6271.0
2021-10-04 13:25:00,613.2,613.36,612.47,612.69,2804.0,613.2,613.36,612.47,612.69,2804.0
2021-10-04 13:30:00,612.78,613.77,612.78,613.75,8700.0,612.78,613.77,612.78,613.75,8700.0
2021-10-04 13:35:00,613.75,614.06,613.42,614.03,5033.0,613.75,614.06,613.42,614.03,5033.0
2021-10-04 13:40:00,613.86,614.05,613.42,613.95,10642.0,613.86,614.05,613.42,613.95,10642.0
2021-10-04 13:45:00,614.22,615.59,614.22,615.59,3602.0,614.22,615.59,614.22,615.59,3602.0
2021-10-04 13:50:00,615.4,615.72,614.05,614.05,4606.0,615.4,615.72,614.05,614.05,4606.0
2021-10-04 13:55:00,614.09,614.09,613.58,613.83,2572.0,614.09,614.09,613.58,613.83,2572.0
2021-10-04 14:00:00,613.87,615.54,613.87,615.14,4468.0,613.87,615.54,613.87,615.14,4468.0
2021-10-04 14:05:00,615.31,616.51,614.65,615.9,3214.0,615.31,616.51,614.65,615.9,3214.0
2021-10-04 14:10:00,616.04,616.28,614.81,614.81,3125.0,616.04,616.28,614.81,614.81,3125.0
2021-10-04 14:15:00,615.36,616.69,615.36,616.58,3400.0,615.36,616.69,615.36,616.58,3400.0
2021-10-04 14:20:00,616.57,618.22,616.56,617.81,8605.0,616.57,618.22,616.56,617.81,8605.0
2021-10-04 14:25:00,617.24,617.24,616.37,616.38,1897.0,617.24,617.24,616.37,616.38,1897.0
2021-10-04 14:30:00,616.19,616.79,616.01,616.43,2397.0,616.19,616.79,616.01,616.43,2397.0
2021-10-04 14:35:00,616.31,617.43,616.07,617.43,1927.0,616.31,617.43,616.07,617.43,1927.0
2021-10-04 14:40:00,616.62,617.86,616.5,617.8,2519.0,616.62,617.86,616.5,617.8,2519.0
2021-10-04 14:45:00,617.7,618.64,617.54,618.51,4857.0,617.7,618.64,617.54,618.51,4857.0
2021-10-04 14:50:00,618.25,618.44,617.38,618.06,9025.0,618.25,618.44,617.38,618.06,9025.0
2021-10-04 14:55:00,618.08,618.56,617.81,618.5,11139.0,618.08,618.56,617.81,618.5,11139.0
2021-10-04 15:00:00,618.67,619.98,618.49,619.6,2950.0,618.67,619.98,618.49,619.6,2950.0
2021-10-04 15:05:00,619.81,620.47,619.64,620.13,2700.0,619.81,620.47,619.64,620.13,2700.0
2021-10-04 15:10:00,619.63,619.81,618.86,618.86,6115.0,619.63,619.81,618.86,618.86,6115.0
2021-10-04 15:15:00,619.0,619.7,617.65,617.66,4195.0,619.0,619.7,617.65,617.66,4195.0
2021-10-04 15:20:00,618.18,618.18,616.69,617.15,3839.0,618.18,618.18,616.69,617.15,3839.0
2021-10-04 15:25:00,616.66,617.07,616.04,616.34,22824.0,616.66,617.07,616.04,616.34,22824.0
2021-10-04 15:30:00,616.11,617.03,616.11,616.32,9625.0,616.11,617.03,616.11,616.32,9625.0
2021-10-04 15:35:00,616.11,616.23,614.93,615.28,9125.0,616.11,616.23,614.93,615.28,9125.0
2021-10-04 15:40:00,615.18,618.08,615.18,617.83,12120.0,615.18,618.08,615.18,617.83,12120.0
2021-10-04 15:45:00,618.0,618.36,616.74,617.01,14317.0,618.0,618.36,616.74,617.01,14317.0
2021-10-04 15:50:00,616.72,616.72,615.1,615.59,24815.0,616.72,616.72,615.1,615.59,24815.0
2021-10-04 15:55:00,615.56,618.35,615.56,618.15,38560.0,615.56,618.35,615.56,618.15,38560.0
2021-10-05 09:30:00,622.47,629.54,622.0,626.09,27669.0,622.47,629.54,622.0,626.09,27669.0
2021-10-05 09:35:00,628.41,629.99,624.53,625.38,8671.0,628.41,629.99,624.53,625.38,8671.0
2021-10-05 09:40:00,625.49,629.78,625.49,628.94,14897.0,625.49,629.78,625.49,628.94,14897.0
2021-10-05 09:45:00,629.17,631.86,627.35,630.51,27401.0,629.17,631.86,627.35,630.51,27401.0
2021-10-05 09:50:00,631.32,632.48,630.73,631.69,5511.0,631.32,632.48,630.73,631.69,5511.0
2021-10-05 09:55:00,632.02,632.64,630.88,631.88,11790.0,632.02,632.64,630.88,631.88,11790.0
2021-10-05 10:00:00,631.74,633.83,631.74,633.41,9112.0,631.74,633.83,631.74,633.41,9112.0
2021-10-05 10:05:00,632.95,635.16,632.57,635.16,13726.0,632.95,635.16,632.57,635.16,13726.0
2021-10-05 10:10:00,635.45,636.07,633.85,634.43,21105.0,635.45,636.07,633.85,634.43,21105.0
2021-10-05 10:15:00,633.98,634.81,633.43,633.88,8298.0,633.98,634.81,633.43,633.88,8298.0
2021-10-05 10:20:00,633.86,634.97,632.78,633.08,12443.0,633.86,634.97,632.78,633.08,12443.0
2021-10-05 10:25:00,633.08,635.33,632.09,634.66,11119.0,633.08,635.33,632.09,634.66,11119.0
2021-10-05 10:30:00,635.0,635.6,634.0,634.46,8584.0,635.0,635.6,634.0,634.46,8584.0
2021-10-05 10:35:00,634.94,635.27,634.05,634.22,5712.0,634.94,635.27,634.05,634.22,5712.0
2021-10-05 10:40:00,634.82,636.01,634.67,635.15,11009.0,634.82,636.01,634.67,635.15,11009.0
2021-10-05 10:45:00,635.48,636.59,635.47,636.33,3697.0,635.48,636.59,635.47,636.33,3697.0
2021-10-05 10:50:00,636.25,637.54,636.1,636.27,9316.0,636.25,637.54,636.1,636.27,9316.0
2021-10-05 10:55:00,636.56,637.17,635.88,637.17,3118.0,636.56,637.17,635.88,637.17,3118.0
2021-10-05 11:00:00,636.74,638.3,636.52,638.3,27018.0,636.74,638.3,636.52,638.3,27018.0
2021-10-05 11:05:00,638.29,638.35,637.18,637.94,5541.0,638.29,638.35,637.18,637.94,5541.0
2021-10-05 11:10:00,637.95,638.3,637.91,637.97,2503.0,637.95,638.3,637.91,637.97,2503.0
2021-10-05 11:15:00,638.07,638.25,636.05,636.05,7293.0,638.07,638.25,636.05,636.05,7293.0
2021-10-05 11:20:00,636.13,636.52,635.6,635.6,7681.0,636.13,636.52,635.6,635.6,7681.0
2021-10-05 11:25:00,635.56,635.56,634.67,635.0,3710.0,635.56,635.56,634.67,635.0,3710.0
2021-10-05 11:30:00,635.15,635.77,634.76,635.33,6971.0,635.15,635.77,634.76,635.33,6971.0
2021-10-05 11:35:00,635.35,636.58,634.95,634.95,3717.0,635.35,636.58,634.95,634.95,3717.0
2021-10-05 11:40:00,634.53,635.86,634.53,634.83,4995.0,634.53,635.86,634.53,634.83,4995.0
2021-10-05 11:45:00,634.83,635.17,634.32,634.53,13894.0,634.83,635.17,634.32,634.53,13894.0
2021-10-05 11:50:00,634.44,635.48,634.01,634.92,13315.0,634.44,635.48,634.01,634.92,13315.0
2021-10-05 11:55:00,634.89,635.65,634.35,635.65,1790.0,634.89,635.65,634.35,635.65,1790.0
2021-10-05 12:00:00,635.76,636.47,634.74,636.47,2571.0,635.76,636.47,634.74,636.47,2571.0
2021-10-05 12:05:00,636.52,637.03,636.38,636.86,2746.0,636.52,637.03,636.38,636.86,2746.0
2021-10-05 12:10:00,636.67,637.28,636.52,636.75,1768.0,636.67,637.28,636.52,636.75,1768.0
2021-10-05 12:15:00,636.76,637.08,636.63,636.64,3412.0,636.76,637.08,636.63,636.64,3412.0
2021-10-05 12:20:00,636.25,636.25,635.69,636.22,511.0,636.25,636.25,635.69,636.22,511.0
2021-10-05 12:25:00,636.08,636.36,636.01,636.14,1719.0,636.08,636.36,636.01,636.14,1719.0
2021-10-05 12:30:00,636.37,636.41,636.23,636.32,800.0,636.37,636.41,636.23,636.32,800.0
2021-10-05 12:35:00,636.31,636.46,635.51,635.58,7421.0,636.31,636.46,635.51,635.58,7421.0
2021-10-05 12:40:00,635.99,636.73,635.72,635.81,1779.0,635.99,636.73,635.72,635.81,1779.0
2021-10-05 12:45:00,636.5,636.62,636.5,636.61,1143.0,636.5,636.62,636.5,636.61,1143.0
2021-10-05 12:50:00,637.07,637.07,635.94,636.18,2766.0,637.07,637.07,635.94,636.18,2766.0
2021-10-05 12:55:00,636.25,636.54,635.77,636.04,4108.0,636.25,636.54,635.77,636.04,4108.0
2021-10-05 13:00:00,636.08,636.08,635.25,635.25,2236.0,636.08,636.08,635.25,635.25,2236.0
2021-10-05 13:05:00,635.55,635.67,635.24,635.36,1933.0,635.55,635.67,635.24,635.36,1933.0
2021-10-05 13:10:00,635.27,636.06,635.27,635.76,2882.0,635.27,636.06,635.27,635.76,2882.0
2021-10-05 13:15:00,635.59,636.43,635.59,636.34,2452.0,635.59,636.43,635.59,636.34,2452.0
2021-10-05 13:20:00,636.66,636.66,636.12,636.4,4284.0,636.66,636.66,636.12,636.4,4284.0
2021-10-05 13:25:00,636.39,636.46,635.87,635.87,1950.0,636.39,636.46,635.87,635.87,1950.0
2021-10-05 13:30:00,636.63,636.63,636.07,636.41,1846.0,636.63,636.63,636.07,636.41,1846.0
2021-10-05 13:35:00,636.21,636.73,636.13,636.73,1472.0,636.21,636.73,636.13,636.73,1472.0
2021-10-05 13:40:00,637.0,637.55,636.9,637.42,4519.0,637.0,637.55,636.9,637.42,4519.0
2021-10-05 13:45:00,637.34,637.57,637.1,637.46,4084.0,637.34,637.57,637.1,637.46,4084.0
2021-10-05 13:50:00,637.72,637.94,636.99,637.06,22208.0,637.72,637.94,636.99,637.06,22208.0
2021-10-05 13:55:00,636.98,637.47,636.96,637.47,1307.0,636.98,637.47,636.96,637.47,1307.0
2021-10-05 14:00:00,637.73,638.17,637.64,637.67,6129.0,637.73,638.17,637.64,637.67,6129.0
2021-10-05 14:05:00,637.83,637.83,637.07,637.37,3783.0,637.83,637.83,637.07,637.37,3783.0
2021-10-05 14:10:00,637.31,638.13,637.14,637.69,3312.0,637.31,638.13,637.14,637.69,3312.0
2021-10-05 14:15:00,637.79,637.97,637.62,637.83,1699.0,637.79,637.97,637.62,637.83,1699.0
2021-10-05 14:20:00,637.61,637.88,637.45,637.68,4140.0,637.61,637.88,637.45,637.68,4140.0
2021-10-05 14:25:00,637.69,638.93,637.69,638.25,3590.0,637.69,638.93,637.69,638.25,3590.0
2021-10-05 14:30:00,638.65,639.07,638.38,639.07,4755.0,638.65,639.07,638.38,639.07,4755.0
2021-10-05 14:35:00,639.33,639.33,638.57,638.88,3629.0,639.33,639.33,638.57,638.88,3629.0
2021-10-05 14:40:00,639.06,639.37,638.87,638.87,5373.0,639.06,639.37,638.87,638.87,5373.0
2021-10-05 14:45:00,639.27,639.43,638.51,638.51,4223.0,639.27,639.43,638.51,638.51,4223.0
2021-10-05 14:50:00,638.75,639.54,638.68,639.0,11872.0,638.75,639.54,638.68,639.0,11872.0
2021-10-05 14:55:00,639.14,639.19,638.13,638.13,2039.0,639.14,639.19,638.13,638.13,2039.0
2021-10-05 15:00:00,638.23,638.39,638.0,638.18,3145.0,638.23,638.39,638.0,638.18,3145.0
2021-10-05 15:05:00,638.44,638.71,638.25,638.44,11344.0,638.44,638.71,638.25,638.44,11344.0
2021-10-05 15:10:00,638.73,638.73,637.39,637.41,4543.0,638.73,638.73,637.39,637.41,4543.0
2021-10-05 15:15:00,637.34,637.42,636.46,636.73,4074.0,637.34,637.42,636.46,636.73,4074.0
2021-10-05 15:20:00,636.02,636.02,634.36,634.37,4502.0,636.02,636.02,634.36,634.37,4502.0
2021-10-05 15:25:00,634.58,634.79,634.06,634.44,7868.0,634.58,634.79,634.06,634.44,7868.0
2021-10-05 15:30:00,634.39,634.82,634.17,634.82,5783.0,634.39,634.82,634.17,634.82,5783.0
2021-10-05 15:35:00,634.75,635.1,634.32,634.32,3931.0,634.75,635.1,634.32,634.32,3931.0
2021-10-05 15:40:00,634.27,634.83,634.08,634.53,7117.0,634.27,634.83,634.08,634.53,7117.0
2021-10-05 15:45:00,634.33,635.21,634.25,635.13,5935.0,634.33,635.21,634.25,635.13,5935.0
2021-10-05 15:50:00,635.01,635.06,634.0,635.0,18850.0,635.01,635.06,634.0,635.0,18850.0
2021-10-05 15:55:00,634.98,635.3,633.28,633.42,44271.0,634.98,635.3,633.28,633.42,44271.0
2021-10-06 09:30:00,627.34,632.91,624.61,629.59,62323.0,627.34,632.91,624.61,629.59,62323.0
2021-10-06 09:35:00,630.85,633.0,630.2,632.3,18023.0,630.85,633.0,630.2,632.3,18023.0
2021-10-06 09:40:00,632.19,635.55,631.39,635.55,10181.0,632.19,635.55,631.39,635.55,10181.0
2021-10-06 09:45:00,635.34,635.76,629.19,629.19,15791.0,635.34,635.76,629.19,629.19,15791.0
2021-10-06 09:50:00,630.09,631.01,629.39,629.42,6595.0,630.09,631.01,629.39,629.42,6595.0
2021-10-06 09:55:00,629.47,629.54,626.35,626.62,11355.0,629.47,629.54,626.35,626.62,11355.0
2021-10-06 10:00:00,626.36,626.41,621.4,622.44,16506.0,626.36,626.41,621.4,622.44,16506.0
2021-10-06 10:05:00,623.29,625.52,622.79,623.95,4900.0,623.29,625.52,622.79,623.95,4900.0
2021-10-06 10:10:00,623.68,626.42,622.57,626.42,4622.0,623.68,626.42,622.57,626.42,4622.0
2021-10-06 10:15:00,626.53,626.53,624.76,625.96,4771.0,626.53,626.53,624.76,625.96,4771.0
2021-10-06 10:20:00,626.79,630.73,626.79,630.01,11268.0,626.79,630.73,626.79,630.01,11268.0
2021-10-06 10:25:00,629.61,630.57,628.87,630.05,17487.0,629.61,630.57,628.87,630.05,17487.0
2021-10-06 10:30:00,630.46,632.71,628.43,629.26,19005.0,630.46,632.71,628.43,629.26,19005.0
2021-10-06 10:35:00,629.76,630.89,629.45,630.29,8000.0,629.76,630.89,629.45,630.29,8000.0
2021-10-06 10:40:00,630.35,630.84,629.35,629.74,7672.0,630.35,630.84,629.35,629.74,7672.0
2021-10-06 10:45:00,630.02,633.6,629.11,633.6,8695.0,630.02,633.6,629.11,633.6,8695.0
2021-10-06 10:50:00,633.93,633.93,632.1,632.78,7561.0,633.93,633.93,632.1,632.78,7561.0
2021-10-06 10:55:00,632.49,632.49,630.38,631.0,4833.0,632.49,632.49,630.38,631.0,4833.0
2021-10-06 11:00:00,630.93,631.5,629.69,630.54,7468.0,630.93,631.5,629.69,630.54,7468.0
2021-10-06 11:05:00,630.22,630.24,627.59,628.25,4719.0,630.22,630.24,627.59,628.25,4719.0
2021-10-06 11:10:00,628.26,628.57,626.64,627.99,5165.0,628.26,628.57,626.64,627.99,5165.0
2021-10-06 11:15:00,628.25,629.15,627.44,627.57,5543.0,628.25,629.15,627.44,627.57,5543.0
2021-10-06 11:20:00,627.02,627.02,625.0,625.32,5530.0,627.02,627.02,625.0,625.32,5530.0
2021-10-06 11:25:00,625.57,626.54,625.4,625.63,4903.0,625.57,626.54,625.4,625.63,4903.0
2021-10-06 11:30:00,625.42,627.26,625.09,626.1,3979.0,625.42,627.26,625.09,626.1,3979.0
2021-10-06 11:35:00,625.5,626.36,625.5,626.15,1499.0,625.5,626.36,625.5,626.15,1499.0
2021-10-06 11:40:00,626.65,626.65,625.92,626.42,2275.0,626.65,626.65,625.92,626.42,2275.0
2021-10-06 11:45:00,626.36,626.99,625.75,626.0,3377.0,626.36,626.99,625.75,626.0,3377.0
2021-10-06 11:50:00,626.33,627.1,626.3,627.0,2452.0,626.33,627.1,626.3,627.0,2452.0
2021-10-06 11:55:00,626.89,627.86,626.65,627.56,2347.0,626.89,627.86,626.65,627.56,2347.0
2021-10-06 12:00:00,627.84,628.04,627.08,627.08,2300.0,627.84,628.04,627.08,627.08,2300.0
2021-10-06 12:05:00,626.57,626.6,625.75,625.83,3260.0,626.57,626.6,625.75,625.83,3260.0
2021-10-06 12:10:00,625.78,627.0,625.76,626.16,2762.0,625.78,627.0,625.76,626.16,2762.0
2021-10-06 12:15:00,626.09,627.54,625.8,627.18,3147.0,626.09,627.54,625.8,627.18,3147.0
2021-10-06 12:20:00,627.14,627.67,626.6,627.51,3309.0,627.14,627.67,626.6,627.51,3309.0
2021-10-06 12:25:00,627.51,628.41,625.79,626.6,2932.0,627.51,628.41,625.79,626.6,2932.0
2021-10-06 12:30:00,626.6,626.89,625.74,626.08,2324.0,626.6,626.89,625.74,626.08,2324.0
2021-10-06 12:35:00,625.55,626.15,625.4,626.14,2000.0,625.55,626.15,625.4,626.14,2000.0
2021-10-06 12:40:00,626.38,627.57,626.2,627.57,900.0,626.38,627.57,626.2,627.57,900.0
2021-10-06 12:45:00,627.85,627.85,626.25,626.51,1787.0,627.85,627.85,626.25,626.51,1787.0
2021-10-06 12:50:00,626.7,626.93,626.35,626.65,1000.0,626.7,626.93,626.35,626.65,1000.0
2021-10-06 12:55:00,626.57,627.03,626.54,626.56,1160.0,626.57,627.03,626.54,626.56,1160.0
2021-10-06 13:00:00,626.73,626.8,625.3,625.3,7554.0,626.73,626.8,625.3,625.3,7554.0
2021-10-06 13:05:00,625.47,625.47,624.19,624.92,3670.0,625.47,625.47,624.19,624.92,3670.0
2021-10-06 13:10:00,624.92,625.7,624.34,625.7,2324.0,624.92,625.7,624.34,625.7,2324.0
2021-10-06 13:15:00,625.73,625.97,625.06,625.31,2496.0,625.73,625.97,625.06,625.31,2496.0
2021-10-06 13:20:00,625.37,626.97,625.16,626.08,4932.0,625.37,626.97,625.16,626.08,4932.0
2021-10-06 13:25:00,625.61,626.66,625.5,626.66,4142.0,625.61,626.66,625.5,626.66,4142.0
2021-10-06 13:30:00,627.04,628.04,626.78,628.04,4908.0,627.04,628.04,626.78,628.04,4908.0
2021-10-06 13:35:00,628.15,629.14,627.87,628.93,3763.0,628.15,629.14,627.87,628.93,3763.0
2021-10-06 13:40:00,628.67,629.14,628.46,629.08,2184.0,628.67,629.14,628.46,629.08,2184.0
2021-10-06 13:45:00,628.83,629.56,628.83,629.48,2214.0,628.83,629.56,628.83,629.48,2214.0
2021-10-06 13:50:00,628.54,628.73,627.17,627.52,3040.0,628.54,628.73,627.17,627.52,3040.0
2021-10-06 13:55:00,627.52,628.88,627.52,628.88,4543.0,627.52,628.88,627.52,628.88,4543.0
2021-10-06 14:00:00,629.09,630.17,627.58,629.95,7957.0,629.09,630.17,627.58,629.95,7957.0
2021-10-06 14:05:00,630.13,630.3,629.11,629.91,4600.0,630.13,630.3,629.11,629.91,4600.0
2021-10-06 14:10:00,629.7,630.72,629.34,630.14,4612.0,629.7,630.72,629.34,630.14,4612.0
2021-10-06 14:15:00,630.24,630.64,629.82,630.35,5327.0,630.24,630.64,629.82,630.35,5327.0
2021-10-06 14:20:00,630.21,630.48,628.82,629.08,5450.0,630.21,630.48,628.82,629.08,5450.0
2021-10-06 14:25:00,629.42,630.16,629.39,630.08,2397.0,629.42,630.16,629.39,630.08,2397.0
2021-10-06 14:30:00,629.91,630.4,629.57,629.68,2356.0,629.91,630.4,629.57,629.68,2356.0
2021-10-06 14:35:00,630.32,630.69,629.55,630.07,2115.0,630.32,630.69,629.55,630.07,2115.0
2021-10-06 14:40:00,630.34,630.7,630.29,630.56,2177.0,630.34,630.7,630.29,630.56,2177.0
2021-10-06 14:45:00,630.59,630.59,629.12,629.12,3515.0,630.59,630.59,629.12,629.12,3515.0
2021-10-06 14:50:00,630.0,630.1,629.27,629.87,2505.0,630.0,630.1,629.27,629.87,2505.0
2021-10-06 14:55:00,629.66,630.04,628.53,628.83,3271.0,629.66,630.04,628.53,628.83,3271.0
2021-10-06 15:00:00,628.55,629.0,628.33,628.34,3026.0,628.55,629.0,628.33,628.34,3026.0
2021-10-06 15:05:00,628.03,628.47,627.37,627.88,3460.0,628.03,628.47,627.37,627.88,3460.0
2021-10-06 15:10:00,627.78,628.12,627.01,627.52,7655.0,627.78,628.12,627.01,627.52,7655.0
2021-10-06 15:15:00,627.53,628.17,627.1,627.1,3015.0,627.53,628.17,627.1,627.1,3015.0
2021-10-06 15:20:00,626.37,627.3,626.15,627.14,5112.0,626.37,627.3,626.15,627.14,5112.0
2021-10-06 15:25:00,627.38,627.64,627.05,627.25,9655.0,627.38,627.64,627.05,627.25,9655.0
2021-10-06 15:30:00,627.2,627.63,626.31,626.32,6068.0,627.2,627.63,626.31,626.32,6068.0
2021-10-06 15:35:00,626.47,626.69,625.57,625.83,5183.0,626.47,626.69,625.57,625.83,5183.0
2021-10-06 15:40:00,625.96,627.07,625.8,627.07,15738.0,625.96,627.07,625.8,627.07,15738.0
2021-10-06 15:45:00,627.06,627.54,626.36,627.53,9594.0,627.06,627.54,626.36,627.53,9594.0
2021-10-06 15:50:00,627.55,628.87,627.48,628.68,14072.0,627.55,628.87,627.48,628.68,14072.0
2021-10-06 15:55:00,628.53,629.68,628.15,629.36,37084.0,628.53,629.68,628.15,629.36,37084.0
2021-10-07 09:30:00,636.43,642.3,635.43,641.52,24176.0,636.43,642.3,635.43,641.52,24176.0
2021-10-07 09:35:00,642.32,643.03,638.37,640.36,11901.0,642.32,643.03,638.37,640.36,11901.0
2021-10-07 09:40:00,640.53,642.05,638.51,640.13,17752.0,640.53,642.05,638.51,640.13,17752.0
2021-10-07 09:45:00,640.78,640.79,637.87,638.92,6337.0,640.78,640.79,637.87,638.92,6337.0
2021-10-07 09:50:00,639.2,641.69,638.59,641.69,8084.0,639.2,641.69,638.59,641.69,8084.0
2021-10-07 09:55:00,641.74,643.54,641.22,643.23,6211.0,641.74,643.54,641.22,643.23,6211.0
2021-10-07 10:00:00,643.79,644.62,642.8,644.26,7952.0,643.79,644.62,642.8,644.26,7952.0
2021-10-07 10:05:00,644.62,645.39,644.61,645.38,22104.0,644.62,645.39,644.61,645.38,22104.0
2021-10-07 10:10:00,645.86,646.0,645.21,646.0,2839.0,645.86,646.0,645.21,646.0,2839.0
2021-10-07 10:15:00,646.3,646.8,645.32,646.4,10308.0,646.3,646.8,645.32,646.4,10308.0
2021-10-07 10:20:00,646.4,647.42,643.97,644.18,18919.0,646.4,647.42,643.97,644.18,18919.0
2021-10-07 10:25:00,644.6,645.99,644.55,644.98,8335.0,644.6,645.99,644.55,644.98,8335.0
2021-10-07 10:30:00,645.8,647.59,645.55,647.59,2750.0,645.8,647.59,645.55,647.59,2750.0
2021-10-07 10:35:00,647.45,647.92,646.39,646.45,3541.0,647.45,647.92,646.39,646.45,3541.0
2021-10-07 10:40:00,646.86,648.22,646.59,648.22,9159.0,646.86,648.22,646.59,648.22,9159.0
2021-10-07 10:45:00,648.01,648.36,646.43,646.43,11166.0,648.01,648.36,646.43,646.43,11166.0
2021-10-07 10:50:00,647.11,647.11,646.11,646.11,2702.0,647.11,647.11,646.11,646.11,2702.0
2021-10-07 10:55:00,646.46,646.8,646.38,646.57,2629.0,646.46,646.8,646.38,646.57,2629.0
2021-10-07 11:00:00,646.52,646.67,646.2,646.67,3006.0,646.52,646.67,646.2,646.67,3006.0
2021-10-07 11:05:00,646.51,646.71,644.96,644.97,3392.0,646.51,646.71,644.96,644.97,3392.0
2021-10-07 11:10:00,645.21,645.72,645.21,645.66,1546.0,645.21,645.72,645.21,645.66,1546.0
2021-10-07 11:15:00,645.64,645.89,644.64,645.18,3503.0,645.64,645.89,644.64,645.18,3503.0
2021-10-07 11:20:00,645.43,645.5,644.59,644.78,2101.0,645.43,645.5,644.59,644.78,2101.0
2021-10-07 11:25:00,644.64,645.29,644.53,644.73,4447.0,644.64,645.29,644.53,644.73,4447.0
2021-10-07 11:30:00,644.75,645.45,644.62,645.24,3034.0,644.75,645.45,644.62,645.24,3034.0
2021-10-07 11:35:00,645.64,645.64,644.99,645.39,2369.0,645.64,645.64,644.99,645.39,2369.0
2021-10-07 11:40:00,645.0,645.77,645.0,645.59,1200.0,645.0,645.77,645.0,645.59,1200.0
2021-10-07 11:45:00,645.76,645.97,645.4,645.92,1683.0,645.76,645.97,645.4,645.92,1683.0
2021-10-07 11:50:00,646.13,646.17,645.64,646.14,2185.0,646.13,646.17,645.64,646.14,2185.0
2021-10-07 11:55:00,646.42,646.45,645.81,646.0,2140.0,646.42,646.45,645.81,646.0,2140.0
2021-10-07 12:00:00,645.92,646.06,645.09,645.09,2143.0,645.92,646.06,645.09,645.09,2143.0
2021-10-07 12:05:00,645.25,646.0,645.23,645.8,3129.0,645.25,646.0,645.23,645.8,3129.0
2021-10-07 12:10:00,645.42,645.57,644.94,644.94,1181.0,645.42,645.57,644.94,644.94,1181.0
2021-10-07 12:15:00,644.94,645.71,644.87,645.05,2484.0,644.94,645.71,644.87,645.05,2484.0
2021-10-07 12:20:00,645.22,645.76,645.06,645.63,1994.0,645.22,645.76,645.06,645.63,1994.0
2021-10-07 12:25:00,645.25,645.62,644.88,645.44,5175.0,645.25,645.62,644.88,645.44,5175.0
2021-10-07 12:30:00,645.13,645.95,645.13,645.67,3550.0,645.13,645.95,645.13,645.67,3550.0
2021-10-07 12:35:00,645.88,646.16,645.5,645.75,2507.0,645.88,646.16,645.5,645.75,2507.0
2021-10-07 12:40:00,645.53,645.57,645.0,645.0,1080.0,645.53,645.57,645.0,645.0,1080.0
2021-10-07 12:45:00,645.19,645.36,644.7,645.36,1715.0,645.19,645.36,644.7,645.36,1715.0
2021-10-07 12:50:00,645.17,645.5,645.07,645.5,500.0,645.17,645.5,645.07,645.5,500.0
2021-10-07 12:55:00,645.96,645.99,645.53,645.79,1565.0,645.96,645.99,645.53,645.79,1565.0
2021-10-07 13:00:00,645.53,645.8,645.53,645.64,1397.0,645.53,645.8,645.53,645.64,1397.0
2021-10-07 13:05:00,645.72,645.91,644.97,645.2,5379.0,645.72,645.91,644.97,645.2,5379.0
2021-10-07 13:10:00,645.62,645.62,645.57,645.57,300.0,645.62,645.62,645.57,645.57,300.0
2021-10-07 13:15:00,645.56,645.65,645.27,645.33,750.0,645.56,645.65,645.27,645.33,750.0
2021-10-07 13:20:00,645.5,645.5,645.39,645.39,300.0,645.5,645.5,645.39,645.39,300.0
2021-10-07 13:25:00,645.33,645.45,644.89,645.27,2330.0,645.33,645.45,644.89,645.27,2330.0
2021-10-07 13:30:00,645.51,645.53,645.12,645.16,1800.0,645.51,645.53,645.12,645.16,1800.0
2021-10-07 13:35:00,645.33,645.33,644.84,645.17,2071.0,645.33,645.33,644.84,645.17,2071.0
2021-10-07 13:40:00,645.24,645.54,645.22,645.29,3263.0,645.24,645.54,645.22,645.29,3263.0
2021-10-07 13:45:00,645.43,645.52,644.78,644.97,2490.0,645.43,645.52,644.78,644.97,2490.0
2021-10-07 13:50:00,645.0,645.3,644.8,644.92,2458.0,645.0,645.3,644.8,644.92,2458.0
2021-10-07 13:55:00,645.26,645.29,644.89,644.99,6434.0,645.26,645.29,644.89,644.99,6434.0
2021-10-07 14:00:00,645.01,645.67,644.03,644.3,5060.0,645.01,645.67,644.03,644.3,5060.0
2021-10-07 14:05:00,644.29,645.05,644.06,644.95,7824.0,644.29,645.05,644.06,644.95,7824.0
2021-10-07 14:10:00,644.43,644.66,644.26,644.55,2859.0,644.43,644.66,644.26,644.55,2859.0
2021-10-07 14:15:00,644.31,644.88,644.27,644.48,2465.0,644.31,644.88,644.27,644.48,2465.0
2021-10-07 14:20:00,644.48,644.57,644.09,644.22,2985.0,644.48,644.57,644.09,644.22,2985.0
2021-10-07 14:25:00,644.2,644.34,643.76,643.76,3081.0,644.2,644.34,643.76,643.76,3081.0
2021-10-07 14:30:00,644.1,644.1,643.3,643.95,4567.0,644.1,644.1,643.3,643.95,4567.0
2021-10-07 14:35:00,643.98,644.19,643.71,644.08,4739.0,643.98,644.19,643.71,644.08,4739.0
2021-10-07 14:40:00,644.1,644.1,642.16,642.4,24443.0,644.1,644.1,642.16,642.4,24443.0
2021-10-07 14:45:00,642.75,642.75,641.85,642.35,10573.0,642.75,642.75,641.85,642.35,10573.0
2021-10-07 14:50:00,642.37,642.62,641.93,642.05,3140.0,642.37,642.62,641.93,642.05,3140.0
2021-10-07 14:55:00,641.89,643.09,641.89,642.6,2390.0,641.89,643.09,641.89,642.6,2390.0
2021-10-07 15:00:00,642.54,643.24,642.43,643.22,4123.0,642.54,643.24,642.43,643.22,4123.0
2021-10-07 15:05:00,643.25,643.69,643.12,643.43,5742.0,643.25,643.69,643.12,643.43,5742.0
2021-10-07 15:10:00,643.42,643.82,643.13,643.82,4243.0,643.42,643.82,643.13,643.82,4243.0
2021-10-07 15:15:00,643.7,644.3,643.55,644.3,6649.0,643.7,644.3,643.55,644.3,6649.0
2021-10-07 15:20:00,644.04,644.35,643.49,643.52,11301.0,644.04,644.35,643.49,643.52,11301.0
2021-10-07 15:25:00,643.43,643.63,642.78,642.78,14628.0,643.43,643.63,642.78,642.78,14628.0
2021-10-07 15:30:00,642.69,642.92,641.96,641.96,19749.0,642.69,642.92,641.96,641.96,19749.0
2021-10-07 15:35:00,641.68,641.7,639.9,639.9,20597.0,641.68,641.7,639.9,639.9,20597.0
2021-10-07 15:40:00,639.87,640.0,638.85,638.85,16242.0,639.87,640.0,638.85,638.85,16242.0
2021-10-07 15:45:00,638.66,639.44,638.66,639.23,27199.0,638.66,639.44,638.66,639.23,27199.0
2021-10-07 15:50:00,639.65,639.65,638.06,638.5,26823.0,639.65,639.65,638.06,638.5,26823.0
2021-10-07 15:55:00,638.5,638.5,637.66,638.0,72089.0,638.5,638.5,637.66,638.0,72089.0
2021-10-08 09:30:00,640.0,643.66,634.02,634.93,98806.0,640.0,643.66,634.02,634.93,98806.0
2021-10-08 09:35:00,634.23,634.41,631.66,633.1,4108.0,634.23,634.41,631.66,633.1,4108.0
2021-10-08 09:40:00,633.16,636.83,633.12,635.82,13459.0,633.16,636.83,633.12,635.82,13459.0
2021-10-08 09:45:00,636.0,636.46,634.01,635.25,9700.0,636.0,636.46,634.01,635.25,9700.0
2021-10-08 09:50:00,635.08,635.98,633.74,635.38,4919.0,635.08,635.98,633.74,635.38,4919.0
2021-10-08 09:55:00,636.0,637.04,635.22,635.32,7252.0,636.0,637.04,635.22,635.32,7252.0
2021-10-08 10:00:00,636.6,638.0,636.31,637.32,3251.0,636.6,638.0,636.31,637.32,3251.0
2021-10-08 10:05:00,637.34,638.22,636.92,638.04,7216.0,637.34,638.22,636.92,638.04,7216.0
2021-10-08 10:10:00,638.04,638.61,636.78,638.32,13354.0,638.04,638.61,636.78,638.32,13354.0
2021-10-08 10:15:00,638.45,640.0,638.23,638.98,24369.0,638.45,640.0,638.23,638.98,24369.0
2021-10-08 10:20:00,639.04,639.28,638.51,638.71,7357.0,639.04,639.28,638.51,638.71,7357.0
2021-10-08 10:25:00,638.52,638.73,637.74,637.9,3682.0,638.52,638.73,637.74,637.9,3682.0
2021-10-08 10:30:00,637.23,637.23,635.82,635.82,7732.0,637.23,637.23,635.82,635.82,7732.0
2021-10-08 10:35:00,635.48,637.0,635.36,635.39,5720.0,635.48,637.0,635.36,635.39,5720.0
2021-10-08 10:40:00,635.4,635.4,632.74,632.74,7178.0,635.4,635.4,632.74,632.74,7178.0
2021-10-08 10:45:00,632.83,633.15,632.49,632.61,2958.0,632.83,633.15,632.49,632.61,2958.0
2021-10-08 10:50:00,632.38,633.25,632.09,633.09,5359.0,632.38,633.25,632.09,633.09,5359.0
2021-10-08 10:55:00,632.43,633.25,632.0,632.26,5582.0,632.43,633.25,632.0,632.26,5582.0
2021-10-08 11:00:00,632.18,632.24,631.03,631.62,8084.0,632.18,632.24,631.03,631.62,8084.0
2021-10-08 11:05:00,631.24,632.25,631.03,632.13,2325.0,631.24,632.25,631.03,632.13,2325.0
2021-10-08 11:10:00,632.17,633.34,631.54,633.05,6653.0,632.17,633.34,631.54,633.05,6653.0
2021-10-08 11:15:00,633.59,634.57,632.77,633.25,17191.0,633.59,634.57,632.77,633.25,17191.0
2021-10-08 11:20:00,633.0,634.05,632.36,632.81,7764.0,633.0,634.05,632.36,632.81,7764.0
2021-10-08 11:25:00,632.51,632.94,631.86,631.86,2092.0,632.51,632.94,631.86,631.86,2092.0
2021-10-08 11:30:00,631.8,632.07,631.18,631.18,4420.0,631.8,632.07,631.18,631.18,4420.0
2021-10-08 11:35:00,631.32,631.32,630.2,630.38,3979.0,631.32,631.32,630.2,630.38,3979.0
2021-10-08 11:40:00,630.26,630.26,628.91,628.91,5185.0,630.26,630.26,628.91,628.91,5185.0
2021-10-08 11:45:00,628.77,628.9,628.61,628.66,900.0,628.77,628.9,628.61,628.66,900.0
2021-10-08 11:50:00,628.5,628.5,627.52,627.52,3079.0,628.5,628.5,627.52,627.52,3079.0
2021-10-08 11:55:00,627.65,627.96,627.31,627.63,3250.0,627.65,627.96,627.31,627.63,3250.0
2021-10-08 12:00:00,627.48,628.2,627.21,628.1,2435.0,627.48,628.2,627.21,628.1,2435.0
2021-10-08 12:05:00,628.1,628.5,628.06,628.07,1199.0,628.1,628.5,628.06,628.07,1199.0
2021-10-08 12:10:00,627.77,628.58,627.03,628.39,2434.0,627.77,628.58,627.03,628.39,2434.0
2021-10-08 12:15:00,628.11,628.47,627.51,627.51,2315.0,628.11,628.47,627.51,627.51,2315.0
2021-10-08 12:20:00,627.52,627.66,627.13,627.49,1865.0,627.52,627.66,627.13,627.49,1865.0
2021-10-08 12:25:00,627.5,627.5,626.72,627.0,2706.0,627.5,627.5,626.72,627.0,2706.0
2021-10-08 12:30:00,626.91,627.32,626.08,626.32,4378.0,626.91,627.32,626.08,626.32,4378.0
2021-10-08 12:35:00,626.29,626.48,625.85,626.24,4354.0,626.29,626.48,625.85,626.24,4354.0
2021-10-08 12:40:00,626.52,626.67,625.52,626.1,5593.0,626.52,626.67,625.52,626.1,5593.0
2021-10-08 12:45:00,625.83,626.04,625.51,625.77,3628.0,625.83,626.04,625.51,625.77,3628.0
2021-10-08 12:50:00,625.7,625.98,625.27,625.97,3039.0,625.7,625.98,625.27,625.97,3039.0
2021-10-08 12:55:00,625.73,625.73,623.66,623.67,5750.0,625.73,625.73,623.66,623.67,5750.0
2021-10-08 13:00:00,623.7,624.73,623.35,623.79,5691.0,623.7,624.73,623.35,623.79,5691.0
2021-10-08 13:05:00,623.68,623.88,622.5,622.5,5198.0,623.68,623.88,622.5,622.5,5198.0
2021-10-08 13:10:00,622.79,624.2,622.62,623.61,5497.0,622.79,624.2,622.62,623.61,5497.0
2021-10-08 13:15:00,623.27,623.46,621.29,621.29,6441.0,623.27,623.46,621.29,621.29,6441.0
2021-10-08 13:20:00,621.32,621.72,620.49,620.57,4899.0,621.32,621.72,620.49,620.57,4899.0
2021-10-08 13:25:00,620.73,621.19,620.02,620.35,12222.0,620.73,621.19,620.02,620.35,12222.0
2021-10-08 13:30:00,620.22,621.0,619.89,621.0,3475.0,620.22,621.0,619.89,621.0,3475.0
2021-10-08 13:35:00,621.05,621.47,621.0,621.0,4077.0,621.05,621.47,621.0,621.0,4077.0
2021-10-08 13:40:00,620.95,622.15,620.95,622.12,4423.0,620.95,622.15,620.95,622.12,4423.0
2021-10-08 13:45:00,622.32,622.8,622.25,622.63,4274.0,622.32,622.8,622.25,622.63,4274.0
2021-10-08 13:50:00,622.7,622.79,622.07,622.39,14824.0,622.7,622.79,622.07,622.39,14824.0
2021-10-08 13:55:00,622.73,623.67,622.73,623.53,901.0,622.73,623.67,622.73,623.53,901.0
2021-10-08 14:00:00,623.59,623.64,622.95,622.95,4165.0,623.59,623.64,622.95,622.95,4165.0
2021-10-08 14:05:00,622.66,623.19,622.28,622.71,6882.0,622.66,623.19,622.28,622.71,6882.0
2021-10-08 14:10:00,622.83,622.83,621.66,621.66,10744.0,622.83,622.83,621.66,621.66,10744.0
2021-10-08 14:15:00,621.43,622.0,621.27,621.74,18980.0,621.43,622.0,621.27,621.74,18980.0
2021-10-08 14:20:00,621.79,622.81,621.78,622.81,15099.0,621.79,622.81,621.78,622.81,15099.0
2021-10-08 14:25:00,622.85,624.24,622.71,624.0,19270.0,622.85,624.24,622.71,624.0,19270.0
2021-10-08 14:30:00,624.09,625.0,623.68,624.63,7261.0,624.09,625.0,623.68,624.63,7261.0
2021-10-08 14:35:00,624.64,624.69,623.62,623.62,4274.0,624.64,624.69,623.62,623.62,4274.0
2021-10-08 14:40:00,623.59,623.77,622.54,622.54,5000.0,623.59,623.77,622.54,622.54,5000.0
2021-10-08 14:45:00,622.63,622.98,622.22,622.64,7731.0,622.63,622.98,622.22,622.64,7731.0
2021-10-08 14:50:00,622.6,622.63,622.17,622.17,3708.0,622.6,622.63,622.17,622.17,3708.0
2021-10-08 14:55:00,622.15,622.31,621.78,621.85,11694.0,622.15,622.31,621.78,621.85,11694.0
2021-10-08 15:00:00,621.84,622.0,621.67,621.93,11518.0,621.84,622.0,621.67,621.93,11518.0
2021-10-08 15:05:00,621.92,623.02,621.81,622.86,16862.0,621.92,623.02,621.81,622.86,16862.0
2021-10-08 15:10:00,623.07,623.62,622.84,623.45,4734.0,623.07,623.62,622.84,623.45,4734.0
2021-10-08 15:15:00,623.29,623.45,621.82,621.88,9232.0,623.29,623.45,621.82,621.88,9232.0
2021-10-08 15:20:00,621.84,622.0,621.58,621.75,5748.0,621.84,622.0,621.58,621.75,5748.0
2021-10-08 15:25:00,621.75,621.76,620.88,620.99,6217.0,621.75,621.76,620.88,620.99,6217.0
2021-10-08 15:30:00,620.88,621.0,620.39,620.76,10605.0,620.88,621.0,620.39,620.76,10605.0
2021-10-08 15:35:00,620.65,620.95,619.77,620.34,8179.0,620.65,620.95,619.77,620.34,8179.0
2021-10-08 15:40:00,620.2,620.52,618.75,618.75,15875.0,620.2,620.52,618.75,618.75,15875.0
2021-10-08 15:45:00,618.68,619.0,617.87,618.0,19119.0,618.68,619.0,617.87,618.0,19119.0
2021-10-08 15:50:00,617.79,618.93,617.08,617.08,42508.0,617.79,618.93,617.08,617.08,42508.0
2021-10-08 15:55:00,617.54,618.54,616.92,617.58,113971.0,617.54,618.54,616.92,617.58,113971.0
2021-10-11 09:30:00,618.02,618.02,612.14,616.34,41731.0,618.02,618.02,612.14,616.34,41731.0
2021-10-11 09:35:00,617.23,619.66,617.0,618.92,15656.0,617.23,619.66,617.0,618.92,15656.0
2021-10-11 09:40:00,619.23,622.14,619.23,621.45,13183.0,619.23,622.14,619.23,621.45,13183.0
2021-10-11 09:45:00,621.75,624.99,621.28,623.97,14006.0,621.75,624.99,621.28,623.97,14006.0
2021-10-11 09:50:00,623.76,624.6,623.17,623.17,8227.0,623.76,624.6,623.17,623.17,8227.0
2021-10-11 09:55:00,623.38,623.61,622.4,623.04,3100.0,623.38,623.61,622.4,623.04,3100.0
2021-10-11 10:00:00,623.2,624.32,622.97,624.13,8594.0,623.2,624.32,622.97,624.13,8594.0
2021-10-11 10:05:00,624.13,626.44,624.13,626.43,6662.0,624.13,626.44,624.13,626.43,6662.0
2021-10-11 10:10:00,626.71,627.06,626.28,626.58,5581.0,626.71,627.06,626.28,626.58,5581.0
2021-10-11 10:15:00,626.69,627.31,624.57,625.32,23512.0,626.69,627.31,624.57,625.32,23512.0
2021-10-11 10:20:00,625.73,625.73,624.35,624.35,7238.0,625.73,625.73,624.35,624.35,7238.0
2021-10-11 10:25:00,624.25,624.25,621.76,622.59,5303.0,624.25,624.25,621.76,622.59,5303.0
2021-10-11 10:30:00,622.64,624.27,622.16,623.74,6221.0,622.64,624.27,622.16,623.74,6221.0
2021-10-11 10:35:00,623.62,625.35,622.97,625.11,2966.0,623.62,625.35,622.97,625.11,2966.0
2021-10-11 10:40:00,624.8,624.8,622.12,622.57,4171.0,624.8,624.8,622.12,622.57,4171.0
2021-10-11 10:45:00,622.58,622.58,620.8,621.18,4824.0,622.58,622.58,620.8,621.18,4824.0
2021-10-11 10:50:00,621.26,623.13,621.26,622.33,4134.0,621.26,623.13,621.26,622.33,4134.0
2021-10-11 10:55:00,622.27,623.11,622.07,622.19,4925.0,622.27,623.11,622.07,622.19,4925.0
2021-10-11 11:00:00,622.32,623.14,622.26,623.14,5022.0,622.32,623.14,622.26,623.14,5022.0
2021-10-11 11:05:00,623.34,624.48,622.83,624.0,4601.0,623.34,624.48,622.83,624.0,4601.0
2021-10-11 11:10:00,624.34,624.35,623.74,623.74,4808.0,624.34,624.35,623.74,623.74,4808.0
2021-10-11 11:15:00,623.48,623.48,622.16,622.52,5048.0,623.48,623.48,622.16,622.52,5048.0
2021-10-11 11:20:00,622.75,623.43,622.4,623.21,3883.0,622.75,623.43,622.4,623.21,3883.0
2021-10-11 11:25:00,622.94,623.05,622.7,622.93,3740.0,622.94,623.05,622.7,622.93,3740.0
2021-10-11 11:30:00,623.05,623.18,622.71,622.87,4897.0,623.05,623.18,622.71,622.87,4897.0
2021-10-11 11:35:00,622.9,623.99,622.9,623.73,1649.0,622.9,623.99,622.9,623.73,1649.0
2021-10-11 11:40:00,623.92,624.14,623.72,623.72,2649.0,623.92,624.14,623.72,623.72,2649.0
2021-10-11 11:45:00,623.89,623.89,622.45,622.8,2701.0,623.89,623.89,622.45,622.8,2701.0
2021-10-11 11:50:00,622.74,622.74,621.88,622.32,879.0,622.74,622.74,621.88,622.32,879.0
2021-10-11 11:55:00,622.17,622.17,621.31,621.49,2215.0,622.17,622.17,621.31,621.49,2215.0
2021-10-11 12:00:00,621.08,621.36,620.92,621.06,2330.0,621.08,621.36,620.92,621.06,2330.0
2021-10-11 12:05:00,620.73,620.73,619.99,620.48,4894.0,620.73,620.73,619.99,620.48,4894.0
2021-10-11 12:10:00,621.25,621.25,620.55,620.74,3107.0,621.25,621.25,620.55,620.74,3107.0
2021-10-11 12:15:00,620.91,621.21,620.55,621.11,2382.0,620.91,621.21,620.55,621.11,2382.0
2021-10-11 12:20:00,621.02,621.77,621.01,621.68,1948.0,621.02,621.77,621.01,621.68,1948.0
2021-10-11 12:25:00,621.57,622.11,621.28,622.06,3556.0,621.57,622.11,621.28,622.06,3556.0
2021-10-11 12:30:00,622.2,622.2,621.16,621.17,2920.0,622.2,622.2,621.16,621.17,2920.0
2021-10-11 12:35:00,621.37,621.37,620.86,621.19,1831.0,621.37,621.37,620.86,621.19,1831.0
2021-10-11 12:40:00,621.11,621.24,620.65,621.19,3474.0,621.11,621.24,620.65,621.19,3474.0
2021-10-11 12:45:00,621.29,622.38,621.29,622.25,2318.0,621.29,622.38,621.29,622.25,2318.0
2021-10-11 12:50:00,622.12,622.26,621.47,621.98,3042.0,622.12,622.26,621.47,621.98,3042.0
2021-10-11 12:55:00,622.4,623.06,622.04,623.06,4265.0,622.4,623.06,622.04,623.06,4265.0
2021-10-11 13:00:00,623.16,623.16,620.88,620.88,5147.0,623.16,623.16,620.88,620.88,5147.0
2021-10-11 13:05:00,621.23,621.25,620.78,621.02,3154.0,621.23,621.25,620.78,621.02,3154.0
2021-10-11 13:10:00,621.02,621.94,620.96,621.61,3210.0,621.02,621.94,620.96,621.61,3210.0
2021-10-11 13:15:00,621.52,621.8,621.17,621.17,2352.0,621.52,621.8,621.17,621.17,2352.0
2021-10-11 13:20:00,621.04,621.04,619.57,619.86,3602.0,621.04,621.04,619.57,619.86,3602.0
2021-10-11 13:25:00,619.46,619.72,619.0,619.33,2886.0,619.46,619.72,619.0,619.33,2886.0
2021-10-11 13:30:00,619.23,619.23,617.59,617.75,10224.0,619.23,619.23,617.59,617.75,10224.0
2021-10-11 13:35:00,617.72,617.77,616.83,617.23,9819.0,617.72,617.77,616.83,617.23,9819.0
2021-10-11 13:40:00,617.47,617.99,617.47,617.94,900.0,617.47,617.99,617.47,617.94,900.0
2021-10-11 13:45:00,617.83,617.83,616.78,617.5,3602.0,617.83,617.83,616.78,617.5,3602.0
2021-10-11 13:50:00,617.58,618.32,617.52,618.26,2300.0,617.58,618.32,617.52,618.26,2300.0
2021-10-11 13:55:00,618.12,618.93,618.05,618.93,2192.0,618.12,618.93,618.05,618.93,2192.0
2021-10-11 14:00:00,618.71,619.08,618.41,619.08,2401.0,618.71,619.08,618.41,619.08,2401.0
2021-10-11 14:05:00,619.07,619.77,618.87,619.67,2602.0,619.07,619.77,618.87,619.67,2602.0
2021-10-11 14:10:00,619.58,620.32,619.58,620.32,602.0,619.58,620.32,619.58,620.32,602.0
2021-10-11 14:15:00,620.36,620.59,619.86,619.99,1681.0,620.36,620.59,619.86,619.99,1681.0
2021-10-11 14:20:00,619.79,619.9,619.33,619.45,5952.0,619.79,619.9,619.33,619.45,5952.0
2021-10-11 14:25:00,619.73,620.18,619.35,620.18,3063.0,619.73,620.18,619.35,620.18,3063.0
2021-10-11 14:30:00,620.23,620.41,619.71,620.15,4036.0,620.23,620.41,619.71,620.15,4036.0
2021-10-11 14:35:00,619.97,620.12,619.85,619.92,1852.0,619.97,620.12,619.85,619.92,1852.0
2021-10-11 14:40:00,620.04,620.86,620.04,620.72,1778.0,620.04,620.86,620.04,620.72,1778.0
2021-10-11 14:45:00,620.56,620.62,620.05,620.55,1884.0,620.56,620.62,620.05,620.55,1884.0
2021-10-11 14:50:00,619.91,620.48,619.57,620.29,2032.0,619.91,620.48,619.57,620.29,2032.0
2021-10-11 14:55:00,619.9,621.09,619.9,620.69,858.0,619.9,621.09,619.9,620.69,858.0
2021-10-11 15:00:00,620.7,621.02,620.54,620.83,2402.0,620.7,621.02,620.54,620.83,2402.0
2021-10-11 15:05:00,620.91,620.91,619.89,620.45,2939.0,620.91,620.91,619.89,620.45,2939.0
2021-10-11 15:10:00,620.61,620.99,620.29,620.43,5486.0,620.61,620.99,620.29,620.43,5486.0
2021-10-11 15:15:00,620.28,620.28,619.46,619.58,5754.0,620.28,620.28,619.46,619.58,5754.0
2021-10-11 15:20:00,619.37,619.6,618.24,618.58,5038.0,619.37,619.6,618.24,618.58,5038.0
2021-10-11 15:25:00,618.58,618.63,617.69,617.84,6131.0,618.58,618.63,617.69,617.84,6131.0
2021-10-11 15:30:00,617.81,617.92,617.26,617.4,3823.0,617.81,617.92,617.26,617.4,3823.0
2021-10-11 15:35:00,617.32,617.42,616.72,616.82,11555.0,617.32,617.42,616.72,616.82,11555.0
2021-10-11 15:40:00,616.88,617.44,616.47,617.39,11239.0,616.88,617.44,616.47,617.39,11239.0
2021-10-11 15:45:00,617.15,617.4,616.07,616.34,7792.0,617.15,617.4,616.07,616.34,7792.0
2021-10-11 15:50:00,616.07,616.08,615.19,615.7,15213.0,616.07,616.08,615.19,615.7,15213.0
2021-10-11 15:55:00,615.69,615.87,615.14,615.85,43784.0,615.69,615.87,615.14,615.85,43784.0
2021-10-12 09:30:00,622.36,628.73,621.15,627.37,25122.0,622.36,628.73,621.15,627.37,25122.0
2021-10-12 09:35:00,627.3,627.84,622.64,624.2,6839.0,627.3,627.84,622.64,624.2,6839.0
2021-10-12 09:40:00,625.17,625.45,621.73,621.73,5701.0,625.17,625.45,621.73,621.73,5701.0
2021-10-12 09:45:00,622.29,624.73,620.24,623.81,35456.0,622.29,624.73,620.24,623.81,35456.0
2021-10-12 09:50:00,624.25,626.8,623.11,625.77,5048.0,624.25,626.8,623.11,625.77,5048.0
2021-10-12 09:55:00,626.11,626.11,623.55,623.55,3450.0,626.11,626.11,623.55,623.55,3450.0
2021-10-12 10:00:00,624.19,628.89,624.06,628.89,6329.0,624.19,628.89,624.06,628.89,6329.0
2021-10-12 10:05:00,629.05,629.65,626.96,627.02,3965.0,629.05,629.65,626.96,627.02,3965.0
2021-10-12 10:10:00,627.45,629.38,626.77,629.38,4891.0,627.45,629.38,626.77,629.38,4891.0
2021-10-12 10:15:00,629.63,630.82,626.89,629.57,5394.0,629.63,630.82,626.89,629.57,5394.0
2021-10-12 10:20:00,629.47,630.64,629.31,629.9,5359.0,629.47,630.64,629.31,629.9,5359.0
2021-10-12 10:25:00,629.9,632.64,629.05,631.51,27977.0,629.9,632.64,629.05,631.51,27977.0
2021-10-12 10:30:00,631.55,632.09,630.27,631.53,7445.0,631.55,632.09,630.27,631.53,7445.0
2021-10-12 10:35:00,631.48,631.48,629.03,629.55,5618.0,631.48,631.48,629.03,629.55,5618.0
2021-10-12 10:40:00,629.42,630.47,628.03,628.04,3320.0,629.42,630.47,628.03,628.04,3320.0
2021-10-12 10:45:00,627.89,627.89,626.76,626.76,2768.0,627.89,627.89,626.76,626.76,2768.0
2021-10-12 10:50:00,626.63,626.93,625.84,625.85,2015.0,626.63,626.93,625.84,625.85,2015.0
2021-10-12 10:55:00,625.79,626.52,625.61,625.76,1283.0,625.79,626.52,625.61,625.76,1283.0
2021-10-12 11:00:00,626.52,627.62,626.46,626.46,2147.0,626.52,627.62,626.46,626.46,2147.0
2021-10-12 11:05:00,626.93,628.3,626.87,628.02,1237.0,626.93,628.3,626.87,628.02,1237.0
2021-10-12 11:10:00,627.58,627.95,627.0,627.0,825.0,627.58,627.95,627.0,627.0,825.0
2021-10-12 11:15:00,626.47,626.56,625.55,625.55,1267.0,626.47,626.56,625.55,625.55,1267.0
2021-10-12 11:20:00,625.36,626.78,624.89,626.78,2175.0,625.36,626.78,624.89,626.78,2175.0
2021-10-12 11:25:00,626.71,626.71,625.27,625.27,5745.0,626.71,626.71,625.27,625.27,5745.0
2021-10-12 11:30:00,625.69,625.89,625.69,625.83,401.0,625.69,625.89,625.69,625.83,401.0
2021-10-12 11:35:00,625.74,626.57,625.73,626.28,2120.0,625.74,626.57,625.73,626.28,2120.0
2021-10-12 11:40:00,626.0,626.81,625.95,626.52,5796.0,626.0,626.81,625.95,626.52,5796.0
2021-10-12 11:45:00,626.7,628.38,626.59,628.09,6420.0,626.7,628.38,626.59,628.09,6420.0
2021-10-12 11:50:00,628.1,629.2,628.1,629.06,2382.0,628.1,629.2,628.1,629.06,2382.0
2021-10-12 11:55:00,628.42,629.26,628.42,629.08,3624.0,628.42,629.26,628.42,629.08,3624.0
2021-10-12 12:00:00,629.46,630.92,629.46,630.49,5729.0,629.46,630.92,629.46,630.49,5729.0
2021-10-12 12:05:00,630.78,630.79,630.12,630.72,1500.0,630.78,630.79,630.12,630.72,1500.0
2021-10-12 12:10:00,630.57,631.03,630.13,630.13,800.0,630.57,631.03,630.13,630.13,800.0
2021-10-12 12:15:00,630.2,631.53,630.19,631.5,1905.0,630.2,631.53,630.19,631.5,1905.0
2021-10-12 12:20:00,631.12,631.27,630.46,630.46,2230.0,631.12,631.27,630.46,630.46,2230.0
2021-10-12 12:25:00,630.21,630.47,629.68,629.96,1380.0,630.21,630.47,629.68,629.96,1380.0
2021-10-12 12:30:00,629.36,629.36,628.03,628.03,511.0,629.36,629.36,628.03,628.03,511.0
2021-10-12 12:35:00,628.49,629.34,628.49,629.02,2961.0,628.49,629.34,628.49,629.02,2961.0
2021-10-12 12:40:00,628.81,629.02,628.39,628.75,9171.0,628.81,629.02,628.39,628.75,9171.0
2021-10-12 12:45:00,628.66,629.12,628.51,628.75,4700.0,628.66,629.12,628.51,628.75,4700.0
2021-10-12 12:50:00,628.56,629.33,628.56,629.01,2673.0,628.56,629.33,628.56,629.01,2673.0
2021-10-12 12:55:00,628.49,628.72,628.49,628.57,500.0,628.49,628.72,628.49,628.57,500.0
2021-10-12 13:00:00,628.39,628.66,627.83,627.92,1100.0,628.39,628.66,627.83,627.92,1100.0
2021-10-12 13:05:00,627.39,627.7,627.12,627.44,3097.0,627.39,627.7,627.12,627.44,3097.0
2021-10-12 13:10:00,627.73,628.17,627.45,628.12,2035.0,627.73,628.17,627.45,628.12,2035.0
2021-10-12 13:15:00,628.13,628.18,628.02,628.18,1600.0,628.13,628.18,628.02,628.18,1600.0
2021-10-12 13:20:00,627.85,627.85,627.44,627.45,1428.0,627.85,627.85,627.44,627.45,1428.0
2021-10-12 13:25:00,628.32,628.72,628.31,628.46,793.0,628.32,628.72,628.31,628.46,793.0
2021-10-12 13:30:00,628.6,629.0,628.6,629.0,400.0,628.6,629.0,628.6,629.0,400.0
2021-10-12 13:35:00,628.76,628.76,628.44,628.69,872.0,628.76,628.76,628.44,628.69,872.0
2021-10-12 13:40:00,628.7,628.92,628.24,628.67,1679.0,628.7,628.92,628.24,628.67,1679.0
2021-10-12 13:45:00,628.92,628.92,628.37,628.37,400.0,628.92,628.92,628.37,628.37,400.0
2021-10-12 13:50:00,628.35,628.85,627.44,627.44,2353.0,628.35,628.85,627.44,627.44,2353.0
2021-10-12 13:55:00,627.89,627.93,626.93,626.97,2400.0,627.89,627.93,626.93,626.97,2400.0
2021-10-12 14:00:00,626.92,628.97,626.92,628.97,1554.0,626.92,628.97,626.92,628.97,1554.0
2021-10-12 14:05:00,628.12,629.15,627.65,628.59,7076.0,628.12,629.15,627.65,628.59,7076.0
2021-10-12 14:10:00,628.74,629.77,628.74,629.77,2100.0,628.74,629.77,628.74,629.77,2100.0
2021-10-12 14:15:00,629.51,630.59,629.12,630.59,1320.0,629.51,630.59,629.12,630.59,1320.0
2021-10-12 14:20:00,630.43,631.5,630.37,631.5,3999.0,630.43,631.5,630.37,631.5,3999.0
2021-10-12 14:25:00,631.71,632.64,631.57,632.38,5258.0,631.71,632.64,631.57,632.38,5258.0
2021-10-12 14:30:00,632.64,633.0,631.99,632.35,4800.0,632.64,633.0,631.99,632.35,4800.0
2021-10-12 14:35:00,632.54,632.54,631.65,631.89,5730.0,632.54,632.54,631.65,631.89,5730.0
2021-10-12 14:40:00,631.88,632.38,631.53,632.38,3100.0,631.88,632.38,631.53,632.38,3100.0
2021-10-12 14:45:00,632.38,632.84,632.2,632.62,4036.0,632.38,632.84,632.2,632.62,4036.0
2021-10-12 14:50:00,631.98,632.08,631.34,631.98,4782.0,631.98,632.08,631.34,631.98,4782.0
2021-10-12 14:55:00,631.81,632.08,630.57,631.8,2442.0,631.81,632.08,630.57,631.8,2442.0
2021-10-12 15:00:00,631.29,631.4,629.98,630.19,3722.0,631.29,631.4,629.98,630.19,3722.0
2021-10-12 15:05:00,630.34,630.53,629.61,629.67,3025.0,630.34,630.53,629.61,629.67,3025.0
2021-10-12 15:10:00,629.73,630.38,629.66,629.91,9964.0,629.73,630.38,629.66,629.91,9964.0
2021-10-12 15:15:00,630.09,630.3,629.51,630.3,3951.0,630.09,630.3,629.51,630.3,3951.0
2021-10-12 15:20:00,630.23,630.53,629.9,630.53,3420.0,630.23,630.53,629.9,630.53,3420.0
2021-10-12 15:25:00,630.13,630.85,629.9,630.52,1898.0,630.13,630.85,629.9,630.52,1898.0
2021-10-12 15:30:00,629.96,630.35,629.42,629.77,2496.0,629.96,630.35,629.42,629.77,2496.0
2021-10-12 15:35:00,630.47,630.47,629.09,629.09,4988.0,630.47,630.47,629.09,629.09,4988.0
2021-10-12 15:40:00,628.98,629.44,627.83,627.94,6961.0,628.98,629.44,627.83,627.94,6961.0
2021-10-12 15:45:00,627.72,628.19,627.37,627.44,7474.0,627.72,628.19,627.37,627.44,7474.0
2021-10-12 15:50:00,627.58,628.34,627.18,627.72,18455.0,627.58,628.34,627.18,627.72,18455.0
2021-10-12 15:55:00,627.66,629.39,627.37,629.13,29866.0,627.66,629.39,627.37,629.13,29866.0
2021-10-13 09:30:00,630.0,636.38,630.0,633.88,48560.0,630.0,636.38,630.0,633.88,48560.0
2021-10-13 09:35:00,633.76,638.42,633.71,637.53,11896.0,633.76,638.42,633.71,637.53,11896.0
2021-10-13 09:40:00,637.78,638.88,635.75,638.66,13100.0,637.78,638.88,635.75,638.66,13100.0
2021-10-13 09:45:00,639.32,640.0,635.91,636.09,13197.0,639.32,640.0,635.91,636.09,13197.0
2021-10-13 09:50:00,636.83,637.33,635.07,635.32,10157.0,636.83,637.33,635.07,635.32,10157.0
2021-10-13 09:55:00,636.32,640.42,635.8,640.42,23521.0,636.32,640.42,635.8,640.42,23521.0
2021-10-13 10:00:00,640.31,640.5,638.72,640.08,8133.0,640.31,640.5,638.72,640.08,8133.0
2021-10-13 10:05:00,640.06,640.98,639.08,640.63,9987.0,640.06,640.98,639.08,640.63,9987.0
2021-10-13 10:10:00,641.08,641.08,636.14,636.98,3979.0,641.08,641.08,636.14,636.98,3979.0
2021-10-13 10:15:00,636.43,638.97,636.42,638.3,4853.0,636.43,638.97,636.42,638.3,4853.0
2021-10-13 10:20:00,638.56,639.82,637.96,638.0,6295.0,638.56,639.82,637.96,638.0,6295.0
2021-10-13 10:25:00,637.85,638.17,635.54,635.54,9572.0,637.85,638.17,635.54,635.54,9572.0
2021-10-13 10:30:00,635.74,636.1,634.36,635.89,23742.0,635.74,636.1,634.36,635.89,23742.0
2021-10-13 10:35:00,635.73,636.48,635.2,635.91,17909.0,635.73,636.48,635.2,635.91,17909.0
2021-10-13 10:40:00,635.86,638.47,635.64,637.8,5838.0,635.86,638.47,635.64,637.8,5838.0
2021-10-13 10:45:00,638.4,638.4,637.0,637.0,5606.0,638.4,638.4,637.0,637.0,5606.0
2021-10-13 10:50:00,637.13,637.86,635.76,635.76,3264.0,637.13,637.86,635.76,635.76,3264.0
2021-10-13 10:55:00,636.25,636.71,634.5,635.06,4577.0,636.25,636.71,634.5,635.06,4577.0
2021-10-13 11:00:00,635.09,635.46,634.77,634.77,2955.0,635.09,635.46,634.77,634.77,2955.0
2021-10-13 11:05:00,634.92,635.22,633.46,633.46,2241.0,634.92,635.22,633.46,633.46,2241.0
2021-10-13 11:10:00,633.64,633.88,632.41,632.97,5572.0,633.64,633.88,632.41,632.97,5572.0
2021-10-13 11:15:00,633.59,634.29,633.16,633.96,4658.0,633.59,634.29,633.16,633.96,4658.0
2021-10-13 11:20:00,634.27,634.5,633.14,633.55,3398.0,634.27,634.5,633.14,633.55,3398.0
2021-10-13 11:25:00,633.35,633.35,631.86,632.24,3445.0,633.35,633.35,631.86,632.24,3445.0
2021-10-13 11:30:00,632.27,632.28,631.56,631.59,1567.0,632.27,632.28,631.56,631.59,1567.0
2021-10-13 11:35:00,631.52,631.88,630.56,631.79,3568.0,631.52,631.88,630.56,631.79,3568.0
2021-10-13 11:40:00,631.75,633.48,631.75,633.45,1512.0,631.75,633.48,631.75,633.45,1512.0
2021-10-13 11:45:00,633.45,634.49,633.23,634.41,3105.0,633.45,634.49,633.23,634.41,3105.0
2021-10-13 11:50:00,634.7,634.93,633.28,633.51,2400.0,634.7,634.93,633.28,633.51,2400.0
2021-10-13 11:55:00,633.11,634.47,632.89,633.98,3440.0,633.11,634.47,632.89,633.98,3440.0
2021-10-13 12:00:00,633.69,633.76,633.02,633.76,2714.0,633.69,633.76,633.02,633.76,2714.0
2021-10-13 12:05:00,633.67,634.39,633.52,634.39,3430.0,633.67,634.39,633.52,634.39,3430.0
2021-10-13 12:10:00,634.41,634.77,634.41,634.7,2194.0,634.41,634.77,634.41,634.7,2194.0
2021-10-13 12:15:00,634.12,634.82,633.51,633.9,11899.0,634.12,634.82,633.51,633.9,11899.0
2021-10-13 12:20:00,633.88,634.11,633.24,633.59,1211.0,633.88,634.11,633.24,633.59,1211.0
2021-10-13 12:25:00,634.4,634.79,634.24,634.74,1200.0,634.4,634.79,634.24,634.74,1200.0
2021-10-13 12:30:00,634.38,634.8,634.27,634.27,2285.0,634.38,634.8,634.27,634.27,2285.0
2021-10-13 12:35:00,634.42,634.55,634.08,634.08,617.0,634.42,634.55,634.08,634.08,617.0
2021-10-13 12:40:00,634.1,634.93,634.1,634.58,1681.0,634.1,634.93,634.1,634.58,1681.0
2021-10-13 12:45:00,634.18,634.18,632.87,633.76,3150.0,634.18,634.18,632.87,633.76,3150.0
2021-10-13 12:50:00,633.53,634.04,633.53,633.98,700.0,633.53,634.04,633.53,633.98,700.0
2021-10-13 12:55:00,633.72,634.53,633.61,634.53,1253.0,633.72,634.53,633.61,634.53,1253.0
2021-10-13 13:00:00,634.27,635.1,634.27,634.83,4148.0,634.27,635.1,634.27,634.83,4148.0
2021-10-13 13:05:00,635.18,635.88,635.18,635.69,1930.0,635.18,635.88,635.18,635.69,1930.0
2021-10-13 13:10:00,636.07,637.12,635.95,636.85,3361.0,636.07,637.12,635.95,636.85,3361.0
2021-10-13 13:15:00,636.8,637.07,636.31,636.59,2800.0,636.8,637.07,636.31,636.59,2800.0
2021-10-13 13:20:00,636.37,637.27,636.37,637.27,2877.0,636.37,637.27,636.37,637.27,2877.0
2021-10-13 13:25:00,637.35,638.1,637.14,638.1,2543.0,637.35,638.1,637.14,638.1,2543.0
2021-10-13 13:30:00,638.93,639.26,638.49,638.49,3245.0,638.93,639.26,638.49,638.49,3245.0
2021-10-13 13:35:00,638.27,638.8,637.96,638.7,1400.0,638.27,638.8,637.96,638.7,1400.0
2021-10-13 13:40:00,638.68,638.68,637.74,637.95,2149.0,638.68,638.68,637.74,637.95,2149.0
2021-10-13 13:45:00,638.16,638.32,637.89,638.11,2905.0,638.16,638.32,637.89,638.11,2905.0
2021-10-13 13:50:00,638.05,638.46,638.03,638.2,946.0,638.05,638.46,638.03,638.2,946.0
2021-10-13 13:55:00,638.12,638.16,637.85,638.11,1500.0,638.12,638.16,637.85,638.11,1500.0
2021-10-13 14:00:00,637.79,640.16,637.01,637.62,6949.0,637.79,640.16,637.01,637.62,6949.0
2021-10-13 14:05:00,637.41,637.57,635.73,637.51,2585.0,637.41,637.57,635.73,637.51,2585.0
2021-10-13 14:10:00,637.49,637.98,636.2,637.81,2040.0,637.49,637.98,636.2,637.81,2040.0
2021-10-13 14:15:00,637.13,637.29,636.47,636.51,800.0,637.13,637.29,636.47,636.51,800.0
2021-10-13 14:20:00,636.78,637.2,636.26,636.26,1700.0,636.78,637.2,636.26,636.26,1700.0
2021-10-13 14:25:00,636.45,636.45,635.71,635.71,502.0,636.45,636.45,635.71,635.71,502.0
2021-10-13 14:30:00,636.28,636.56,635.83,636.2,1514.0,636.28,636.56,635.83,636.2,1514.0
2021-10-13 14:35:00,636.45,636.57,636.09,636.27,2289.0,636.45,636.57,636.09,636.27,2289.0
2021-10-13 14:40:00,636.39,636.39,635.23,635.23,1887.0,636.39,636.39,635.23,635.23,1887.0
2021-10-13 14:45:00,635.42,635.7,635.36,635.54,1933.0,635.42,635.7,635.36,635.54,1933.0
2021-10-13 14:50:00,635.35,636.14,635.35,635.72,2352.0,635.35,636.14,635.35,635.72,2352.0
2021-10-13 14:55:00,635.53,636.02,635.5,635.76,1833.0,635.53,636.02,635.5,635.76,1833.0
2021-10-13 15:00:00,635.74,635.87,634.5,634.56,2614.0,635.74,635.87,634.5,634.56,2614.0
2021-10-13 15:05:00,634.63,636.11,634.63,636.11,2509.0,634.63,636.11,634.63,636.11,2509.0
2021-10-13 15:10:00,635.88,635.97,635.23,635.39,2327.0,635.88,635.97,635.23,635.39,2327.0
2021-10-13 15:15:00,634.83,635.51,634.83,634.94,660.0,634.83,635.51,634.83,634.94,660.0
2021-10-13 15:20:00,635.01,635.51,634.99,634.99,2063.0,635.01,635.51,634.99,634.99,2063.0
2021-10-13 15:25:00,634.78,636.47,634.56,636.47,9613.0,634.78,636.47,634.56,636.47,9613.0
2021-10-13 15:30:00,636.43,637.36,636.43,637.34,4049.0,636.43,637.36,636.43,637.34,4049.0
2021-10-13 15:35:00,637.34,638.38,637.33,638.37,4136.0,637.34,638.38,637.33,638.37,4136.0
2021-10-13 15:40:00,638.41,639.1,638.21,638.29,3621.0,638.41,639.1,638.21,638.29,3621.0
2021-10-13 15:45:00,638.14,639.84,638.14,639.63,7780.0,638.14,639.84,638.14,639.63,7780.0
2021-10-13 15:50:00,639.18,639.73,637.0,637.2,21681.0,639.18,639.73,637.0,637.2,21681.0
2021-10-13 15:55:00,637.31,639.94,637.29,639.88,26700.0,637.31,639.94,637.29,639.88,26700.0
2021-10-14 09:30:00,650.0,654.0,648.59,651.26,55085.0,650.0,654.0,648.59,651.26,55085.0
2021-10-14 09:35:00,651.87,653.89,649.68,653.02,32064.0,651.87,653.89,649.68,653.02,32064.0
2021-10-14 09:40:00,653.87,655.08,651.86,652.07,19798.0,653.87,655.08,651.86,652.07,19798.0
2021-10-14 09:45:00,651.91,654.5,651.91,652.01,9507.0,651.91,654.5,651.91,652.01,9507.0
2021-10-14 09:50:00,652.86,653.3,651.64,651.65,8082.0,652.86,653.3,651.64,651.65,8082.0
2021-10-14 09:55:00,652.46,652.67,650.74,651.73,5224.0,652.46,652.67,650.74,651.73,5224.0
2021-10-14 10:00:00,651.36,653.09,650.55,652.76,4924.0,651.36,653.09,650.55,652.76,4924.0
2021-10-14 10:05:00,652.99,659.41,652.95,659.34,26002.0,652.99,659.41,652.95,659.34,26002.0
2021-10-14 10:10:00,659.61,662.77,659.61,661.58,88868.0,659.61,662.77,659.61,661.58,88868.0
2021-10-14 10:15:00,662.05,662.39,660.62,660.97,15611.0,662.05,662.39,660.62,660.97,15611.0
2021-10-14 10:20:00,661.0,661.13,659.47,660.42,16296.0,661.0,661.13,659.47,660.42,16296.0
2021-10-14 10:25:00,660.34,661.01,659.24,659.82,8955.0,660.34,661.01,659.24,659.82,8955.0
2021-10-14 10:30:00,659.71,659.96,656.85,658.01,13057.0,659.71,659.96,656.85,658.01,13057.0
2021-10-14 10:35:00,658.31,658.32,656.01,657.45,16032.0,658.31,658.32,656.01,657.45,16032.0
2021-10-14 10:40:00,657.72,657.74,655.48,656.6,10159.0,657.72,657.74,655.48,656.6,10159.0
2021-10-14 10:45:00,656.67,657.17,656.15,657.13,5960.0,656.67,657.17,656.15,657.13,5960.0
2021-10-14 10:50:00,657.31,658.27,656.67,656.89,5245.0,657.31,658.27,656.67,656.89,5245.0
2021-10-14 10:55:00,657.27,657.27,654.37,654.67,15180.0,657.27,657.27,654.37,654.67,15180.0
2021-10-14 11:00:00,654.79,655.57,654.63,655.57,2757.0,654.79,655.57,654.63,655.57,2757.0
2021-10-14 11:05:00,655.56,657.07,655.55,656.59,10783.0,655.56,657.07,655.55,656.59,10783.0
2021-10-14 11:10:00,656.62,656.62,655.04,655.68,2345.0,656.62,656.62,655.04,655.68,2345.0
2021-10-14 11:15:00,655.4,657.55,654.79,657.55,7138.0,655.4,657.55,654.79,657.55,7138.0
2021-10-14 11:20:00,657.22,657.57,656.11,656.12,4362.0,657.22,657.57,656.11,656.12,4362.0
2021-10-14 11:25:00,655.98,656.97,655.66,656.34,4192.0,655.98,656.97,655.66,656.34,4192.0
2021-10-14 11:30:00,656.46,656.46,655.63,655.63,2601.0,656.46,656.46,655.63,655.63,2601.0
2021-10-14 11:35:00,656.13,656.68,655.9,656.68,2204.0,656.13,656.68,655.9,656.68,2204.0
2021-10-14 11:40:00,657.02,657.21,655.88,656.52,2345.0,657.02,657.21,655.88,656.52,2345.0
2021-10-14 11:45:00,657.09,657.25,656.63,656.94,4057.0,657.09,657.25,656.63,656.94,4057.0
2021-10-14 11:50:00,657.02,657.4,657.0,657.13,1404.0,657.02,657.4,657.0,657.13,1404.0
2021-10-14 11:55:00,657.4,658.0,657.29,657.81,2503.0,657.4,658.0,657.29,657.81,2503.0
2021-10-14 12:00:00,657.66,657.66,657.09,657.23,1520.0,657.66,657.66,657.09,657.23,1520.0
2021-10-14 12:05:00,657.42,657.68,657.26,657.34,941.0,657.42,657.68,657.26,657.34,941.0
2021-10-14 12:10:00,657.12,657.61,657.12,657.45,2869.0,657.12,657.61,657.12,657.45,2869.0
2021-10-14 12:15:00,657.25,657.64,656.82,657.6,2205.0,657.25,657.64,656.82,657.6,2205.0
2021-10-14 12:20:00,657.49,657.9,657.39,657.9,2373.0,657.49,657.9,657.39,657.9,2373.0
2021-10-14 12:25:00,657.86,657.86,657.42,657.43,1552.0,657.86,657.86,657.42,657.43,1552.0
2021-10-14 12:30:00,657.87,658.3,657.74,657.95,6885.0,657.87,658.3,657.74,657.95,6885.0
2021-10-14 12:35:00,658.18,658.18,657.68,657.95,976.0,658.18,658.18,657.68,657.95,976.0
2021-10-14 12:40:00,657.63,658.67,657.3,658.67,2802.0,657.63,658.67,657.3,658.67,2802.0
2021-10-14 12:45:00,658.76,659.57,658.76,659.57,4877.0,658.76,659.57,658.76,659.57,4877.0
2021-10-14 12:50:00,659.39,659.43,658.5,658.5,2300.0,659.39,659.43,658.5,658.5,2300.0
2021-10-14 12:55:00,658.32,658.32,656.65,657.38,3392.0,658.32,658.32,656.65,657.38,3392.0
2021-10-14 13:00:00,656.68,656.91,655.67,655.67,1615.0,656.68,656.91,655.67,655.67,1615.0
2021-10-14 13:05:00,655.53,655.92,654.82,655.03,3320.0,655.53,655.92,654.82,655.03,3320.0
2021-10-14 13:10:00,654.8,654.8,654.41,654.49,2260.0,654.8,654.8,654.41,654.49,2260.0
2021-10-14 13:15:00,654.25,654.25,653.5,653.5,2108.0,654.25,654.25,653.5,653.5,2108.0
2021-10-14 13:20:00,653.65,653.65,652.66,653.04,3723.0,653.65,653.65,652.66,653.04,3723.0
2021-10-14 13:25:00,653.04,653.46,652.74,653.46,3305.0,653.04,653.46,652.74,653.46,3305.0
2021-10-14 13:30:00,653.8,654.4,653.33,653.34,1814.0,653.8,654.4,653.33,653.34,1814.0
2021-10-14 13:35:00,653.17,653.17,652.91,652.98,400.0,653.17,653.17,652.91,652.98,400.0
2021-10-14 13:40:00,652.91,653.35,652.55,652.56,1300.0,652.91,653.35,652.55,652.56,1300.0
2021-10-14 13:45:00,652.56,652.56,652.31,652.52,1395.0,652.56,652.56,652.31,652.52,1395.0
2021-10-14 13:50:00,652.48,652.49,651.63,651.9,5698.0,652.48,652.49,651.63,651.9,5698.0
2021-10-14 13:55:00,652.48,652.73,652.1,652.3,1439.0,652.48,652.73,652.1,652.3,1439.0
2021-10-14 14:00:00,652.24,652.24,651.81,651.81,716.0,652.24,652.24,651.81,651.81,716.0
2021-10-14 14:05:00,651.35,651.36,650.16,650.34,4221.0,651.35,651.36,650.16,650.34,4221.0
2021-10-14 14:10:00,650.8,652.7,650.23,652.7,7738.0,650.8,652.7,650.23,652.7,7738.0
2021-10-14 14:15:00,652.86,652.86,652.17,652.48,700.0,652.86,652.86,652.17,652.48,700.0
2021-10-14 14:20:00,652.66,652.81,652.27,652.71,520.0,652.66,652.81,652.27,652.71,520.0
2021-10-14 14:25:00,652.74,653.49,652.73,653.25,2115.0,652.74,653.49,652.73,653.25,2115.0
2021-10-14 14:30:00,653.22,653.22,651.87,652.0,2366.0,653.22,653.22,651.87,652.0,2366.0
2021-10-14 14:35:00,651.86,652.97,651.86,652.58,2900.0,651.86,652.97,651.86,652.58,2900.0
2021-10-14 14:40:00,652.13,652.14,651.56,651.56,2354.0,652.13,652.14,651.56,651.56,2354.0
2021-10-14 14:45:00,651.51,651.98,651.01,651.47,4765.0,651.51,651.98,651.01,651.47,4765.0
2021-10-14 14:50:00,651.57,652.25,651.26,652.24,3615.0,651.57,652.25,651.26,652.24,3615.0
2021-10-14 14:55:00,652.38,652.38,651.42,651.65,4687.0,652.38,652.38,651.42,651.65,4687.0
2021-10-14 15:00:00,651.54,651.59,650.64,651.59,4413.0,651.54,651.59,650.64,651.59,4413.0
2021-10-14 15:05:00,651.59,652.1,651.09,651.41,4806.0,651.59,652.1,651.09,651.41,4806.0
2021-10-14 15:10:00,651.31,651.31,650.83,651.12,1325.0,651.31,651.31,650.83,651.12,1325.0
2021-10-14 15:15:00,651.61,651.9,651.61,651.75,630.0,651.61,651.9,651.61,651.75,630.0
2021-10-14 15:20:00,652.04,652.23,651.71,651.72,3732.0,652.04,652.23,651.71,651.72,3732.0
2021-10-14 15:25:00,652.0,652.45,651.6,652.4,3726.0,652.0,652.45,651.6,652.4,3726.0
2021-10-14 15:30:00,652.16,653.0,652.15,653.0,6156.0,652.16,653.0,652.15,653.0,6156.0
2021-10-14 15:35:00,653.09,653.1,652.19,652.19,4243.0,653.09,653.1,652.19,652.19,4243.0
2021-10-14 15:40:00,652.14,652.29,651.52,651.91,3902.0,652.14,652.29,651.52,651.91,3902.0
2021-10-14 15:45:00,651.76,651.84,651.3,651.67,7348.0,651.76,651.84,651.3,651.67,7348.0
2021-10-14 15:50:00,651.73,653.13,651.36,652.85,19036.0,651.73,653.13,651.36,652.85,19036.0
2021-10-14 15:55:00,652.68,653.04,652.0,653.02,36567.0,652.68,653.04,652.0,653.02,36567.0
2021-10-15 09:30:00,656.86,657.65,654.9,657.48,67866.0,656.86,657.65,654.9,657.48,67866.0
2021-10-15 09:35:00,657.5,658.35,656.32,657.22,15040.0,657.5,658.35,656.32,657.22,15040.0
2021-10-15 09:40:00,657.04,659.1,656.03,656.54,10990.0,657.04,659.1,656.03,656.54,10990.0
2021-10-15 09:45:00,656.59,657.86,655.93,656.95,5957.0,656.59,657.86,655.93,656.95,5957.0
2021-10-15 09:50:00,656.97,658.53,655.49,657.71,17788.0,656.97,658.53,655.49,657.71,17788.0
2021-10-15 09:55:00,657.52,659.56,657.26,658.77,10700.0,657.52,659.56,657.26,658.77,10700.0
2021-10-15 10:00:00,659.08,659.08,657.25,658.19,3372.0,659.08,659.08,657.25,658.19,3372.0
2021-10-15 10:05:00,658.61,659.49,657.39,658.97,3331.0,658.61,659.49,657.39,658.97,3331.0
2021-10-15 10:10:00,658.61,659.5,658.25,658.25,2005.0,658.61,659.5,658.25,658.25,2005.0
2021-10-15 10:15:00,658.37,658.37,657.03,658.0,2590.0,658.37,658.37,657.03,658.0,2590.0
2021-10-15 10:20:00,658.02,659.19,657.7,658.87,2142.0,658.02,659.19,657.7,658.87,2142.0
2021-10-15 10:25:00,659.1,659.89,658.55,658.67,5386.0,659.1,659.89,658.55,658.67,5386.0
2021-10-15 10:30:00,658.98,659.0,658.36,658.73,1036.0,658.98,659.0,658.36,658.73,1036.0
2021-10-15 10:35:00,658.91,660.5,658.91,660.5,3137.0,658.91,660.5,658.91,660.5,3137.0
2021-10-15 10:40:00,660.7,660.99,660.33,660.6,5167.0,660.7,660.99,660.33,660.6,5167.0
2021-10-15 10:45:00,660.65,660.65,659.66,660.16,4551.0,660.65,660.65,659.66,660.16,4551.0
2021-10-15 10:50:00,660.36,661.08,660.36,660.47,2617.0,660.36,661.08,660.36,660.47,2617.0
2021-10-15 10:55:00,660.49,661.25,660.49,661.02,2687.0,660.49,661.25,660.49,661.02,2687.0
2021-10-15 11:00:00,661.24,661.81,660.92,660.92,3654.0,661.24,661.81,660.92,660.92,3654.0
2021-10-15 11:05:00,661.05,661.48,660.71,661.34,2426.0,661.05,661.48,660.71,661.34,2426.0
2021-10-15 11:10:00,661.44,661.59,661.08,661.16,2090.0,661.44,661.59,661.08,661.16,2090.0
2021-10-15 11:15:00,661.11,661.53,660.75,661.53,2126.0,661.11,661.53,660.75,661.53,2126.0
2021-10-15 11:20:00,661.53,661.53,660.76,661.2,1646.0,661.53,661.53,660.76,661.2,1646.0
2021-10-15 11:25:00,661.41,661.41,660.23,660.23,1368.0,661.41,661.41,660.23,660.23,1368.0
2021-10-15 11:30:00,660.46,660.57,660.13,660.21,3055.0,660.46,660.57,660.13,660.21,3055.0
2021-10-15 11:35:00,660.4,660.45,658.62,658.62,4110.0,660.4,660.45,658.62,658.62,4110.0
2021-10-15 11:40:00,658.96,658.96,658.4,658.4,1400.0,658.96,658.96,658.4,658.4,1400.0
2021-10-15 11:45:00,658.41,659.04,658.4,659.04,1503.0,658.41,659.04,658.4,659.04,1503.0
2021-10-15 11:50:00,658.6,659.1,658.59,659.09,1819.0,658.6,659.1,658.59,659.09,1819.0
2021-10-15 11:55:00,658.92,658.99,658.75,658.99,1417.0,658.92,658.99,658.75,658.99,1417.0
2021-10-15 12:00:00,658.52,659.52,658.52,659.47,2511.0,658.52,659.52,658.52,659.47,2511.0
2021-10-15 12:05:00,659.45,659.9,659.39,659.9,804.0,659.45,659.9,659.39,659.9,804.0
2021-10-15 12:10:00,659.98,660.64,659.95,660.57,2137.0,659.98,660.64,659.95,660.57,2137.0
2021-10-15 12:15:00,660.43,661.45,660.43,660.94,3368.0,660.43,661.45,660.43,660.94,3368.0
2021-10-15 12:20:00,661.1,661.46,660.92,661.16,2395.0,661.1,661.46,660.92,661.16,2395.0
2021-10-15 12:25:00,660.99,661.79,660.79,661.41,5072.0,660.99,661.79,660.79,661.41,5072.0
2021-10-15 12:30:00,661.59,662.37,661.59,661.96,3188.0,661.59,662.37,661.59,661.96,3188.0
2021-10-15 12:35:00,662.11,662.98,661.94,662.75,1498.0,662.11,662.98,661.94,662.75,1498.0
2021-10-15 12:40:00,662.8,663.3,662.66,663.12,4346.0,662.8,663.3,662.66,663.12,4346.0
2021-10-15 12:45:00,662.87,663.12,661.83,661.83,4586.0,662.87,663.12,661.83,661.83,4586.0
2021-10-15 12:50:00,662.01,662.18,661.6,661.6,1547.0,662.01,662.18,661.6,661.6,1547.0
2021-10-15 12:55:00,661.84,662.23,661.84,662.11,2292.0,661.84,662.23,661.84,662.11,2292.0
2021-10-15 13:00:00,662.19,662.39,661.57,661.59,1964.0,662.19,662.39,661.57,661.59,1964.0
2021-10-15 13:05:00,661.61,662.19,661.52,661.73,2870.0,661.61,662.19,661.52,661.73,2870.0
2021-10-15 13:10:00,661.3,661.91,661.3,661.85,4818.0,661.3,661.91,661.3,661.85,4818.0
2021-10-15 13:15:00,661.44,661.88,661.44,661.72,3093.0,661.44,661.88,661.44,661.72,3093.0
2021-10-15 13:20:00,662.03,662.26,662.0,662.12,2430.0,662.03,662.26,662.0,662.12,2430.0
2021-10-15 13:25:00,662.02,662.28,661.65,661.65,2951.0,662.02,662.28,661.65,661.65,2951.0
2021-10-15 13:30:00,661.64,662.36,661.64,662.29,2095.0,661.64,662.36,661.64,662.29,2095.0
2021-10-15 13:35:00,662.33,662.54,662.31,662.39,1833.0,662.33,662.54,662.31,662.39,1833.0
2021-10-15 13:40:00,662.25,662.42,661.99,662.11,2485.0,662.25,662.42,661.99,662.11,2485.0
2021-10-15 13:45:00,662.23,662.74,662.11,662.43,5728.0,662.23,662.74,662.11,662.43,5728.0
2021-10-15 13:50:00,662.57,662.86,662.44,662.44,2854.0,662.57,662.86,662.44,662.44,2854.0
2021-10-15 13:55:00,662.4,662.46,661.76,661.76,5127.0,662.4,662.46,661.76,661.76,5127.0
2021-10-15 14:00:00,661.89,662.01,661.71,662.01,667.0,661.89,662.01,661.71,662.01,667.0
2021-10-15 14:05:00,662.23,662.71,661.82,662.71,4145.0,662.23,662.71,661.82,662.71,4145.0
2021-10-15 14:10:00,662.78,662.88,662.44,662.8,2093.0,662.78,662.88,662.44,662.8,2093.0
2021-10-15 14:15:00,662.9,662.99,662.79,662.89,1906.0,662.9,662.99,662.79,662.89,1906.0
2021-10-15 14:20:00,662.97,662.97,662.58,662.69,2703.0,662.97,662.97,662.58,662.69,2703.0
2021-10-15 14:25:00,662.96,663.35,662.96,663.31,1110.0,662.96,663.35,662.96,663.31,1110.0
2021-10-15 14:30:00,663.41,663.74,663.06,663.74,3181.0,663.41,663.74,663.06,663.74,3181.0
2021-10-15 14:35:00,663.77,664.35,663.58,664.21,7467.0,663.77,664.35,663.58,664.21,7467.0
2021-10-15 14:40:00,664.08,664.58,663.86,664.41,2580.0,664.08,664.58,663.86,664.41,2580.0
2021-10-15 14:45:00,664.21,664.29,663.93,664.0,1973.0,664.21,664.29,663.93,664.0,1973.0
2021-10-15 14:50:00,663.93,664.48,663.93,664.33,2341.0,663.93,664.48,663.93,664.33,2341.0
2021-10-15 14:55:00,664.43,664.98,664.36,664.75,2927.0,664.43,664.98,664.36,664.75,2927.0
2021-10-15 15:00:00,664.94,664.99,664.09,664.09,3537.0,664.94,664.99,664.09,664.09,3537.0
2021-10-15 15:05:00,664.06,664.06,663.63,663.71,2463.0,664.06,664.06,663.63,663.71,2463.0
2021-10-15 15:10:00,663.82,664.01,663.7,664.01,1803.0,663.82,664.01,663.7,664.01,1803.0
2021-10-15 15:15:00,664.03,664.5,664.03,664.13,3801.0,664.03,664.5,664.03,664.13,3801.0
2021-10-15 15:20:00,664.14,664.47,663.75,664.47,3309.0,664.14,664.47,663.75,664.47,3309.0
2021-10-15 15:25:00,664.5,664.55,664.21,664.26,3199.0,664.5,664.55,664.21,664.26,3199.0
2021-10-15 15:30:00,664.16,664.51,663.96,664.34,5084.0,664.16,664.51,663.96,664.34,5084.0
2021-10-15 15:35:00,664.33,664.63,664.07,664.42,4035.0,664.33,664.63,664.07,664.42,4035.0
2021-10-15 15:40:00,664.42,664.64,664.23,664.58,5997.0,664.42,664.64,664.23,664.58,5997.0
2021-10-15 15:45:00,664.53,664.61,663.09,663.09,9835.0,664.53,664.61,663.09,663.09,9835.0
2021-10-15 15:50:00,663.17,665.46,663.17,665.33,17027.0,663.17,665.46,663.17,665.33,17027.0
2021-10-15 15:55:00,665.61,665.61,662.44,663.39,68041.0,665.61,665.61,662.44,663.39,68041.0
2021-10-18 09:30:00,663.5,664.1,662.0,663.78,13849.0,663.5,664.1,662.0,663.78,13849.0
2021-10-18 09:35:00,663.55,664.8,662.39,664.21,3600.0,663.55,664.8,662.39,664.21,3600.0
2021-10-18 09:40:00,664.99,665.56,663.18,664.83,4378.0,664.99,665.56,663.18,664.83,4378.0
2021-10-18 09:45:00,664.19,664.28,662.09,662.26,3251.0,664.19,664.28,662.09,662.26,3251.0
2021-10-18 09:50:00,662.43,662.48,660.39,660.39,4107.0,662.43,662.48,660.39,660.39,4107.0
2021-10-18 09:55:00,660.38,661.45,659.01,660.73,6871.0,660.38,661.45,659.01,660.73,6871.0
2021-10-18 10:00:00,660.57,660.57,658.57,659.58,6844.0,660.57,660.57,658.57,659.58,6844.0
2021-10-18 10:05:00,659.96,662.0,659.96,661.56,6506.0,659.96,662.0,659.96,661.56,6506.0
2021-10-18 10:10:00,661.42,661.42,659.7,659.99,1804.0,661.42,661.42,659.7,659.99,1804.0
2021-10-18 10:15:00,660.91,661.87,659.53,661.02,16570.0,660.91,661.87,659.53,661.02,16570.0
2021-10-18 10:20:00,661.45,661.46,659.47,660.39,3086.0,661.45,661.46,659.47,660.39,3086.0
2021-10-18 10:25:00,660.07,660.4,659.41,659.42,2209.0,660.07,660.4,659.41,659.42,2209.0
2021-10-18 10:30:00,659.67,659.9,657.8,657.88,6445.0,659.67,659.9,657.8,657.88,6445.0
2021-10-18 10:35:00,658.18,658.59,657.33,657.69,6266.0,658.18,658.59,657.33,657.69,6266.0
2021-10-18 10:40:00,658.22,659.48,658.21,658.96,1602.0,658.22,659.48,658.21,658.96,1602.0
2021-10-18 10:45:00,659.04,659.96,659.04,659.96,1917.0,659.04,659.96,659.04,659.96,1917.0
2021-10-18 10:50:00,659.44,660.99,659.44,660.99,3559.0,659.44,660.99,659.44,660.99,3559.0
2021-10-18 10:55:00,661.0,661.0,660.08,660.42,3465.0,661.0,661.0,660.08,660.42,3465.0
2021-10-18 11:00:00,660.42,660.61,659.67,659.71,4534.0,660.42,660.61,659.67,659.71,4534.0
2021-10-18 11:05:00,659.88,660.96,659.51,659.51,4482.0,659.88,660.96,659.51,659.51,4482.0
2021-10-18 11:10:00,660.0,660.2,658.62,659.2,2693.0,660.0,660.2,658.62,659.2,2693.0
2021-10-18 11:15:00,658.67,660.03,658.48,659.84,3649.0,658.67,660.03,658.48,659.84,3649.0
2021-10-18 11:20:00,659.65,659.88,659.37,659.68,1432.0,659.65,659.88,659.37,659.68,1432.0
2021-10-18 11:25:00,659.81,660.26,659.58,660.26,1050.0,659.81,660.26,659.58,660.26,1050.0
2021-10-18 11:30:00,659.94,660.0,659.85,659.85,400.0,659.94,660.0,659.85,659.85,400.0
2021-10-18 11:35:00,660.11,660.26,660.11,660.22,500.0,660.11,660.26,660.11,660.22,500.0
2021-10-18 11:40:00,660.38,660.63,660.32,660.46,2512.0,660.38,660.63,660.32,660.46,2512.0
2021-10-18 11:45:00,660.23,661.36,660.0,661.36,2427.0,660.23,661.36,660.0,661.36,2427.0
2021-10-18 11:50:00,661.2,662.09,661.2,662.09,1600.0,661.2,662.09,661.2,662.09,1600.0
2021-10-18 11:55:00,662.12,662.12,660.94,660.94,2727.0,662.12,662.12,660.94,660.94,2727.0
2021-10-18 12:00:00,660.81,660.81,660.0,660.0,2800.0,660.81,660.81,660.0,660.0,2800.0
2021-10-18 12:05:00,659.89,660.48,659.52,660.2,5772.0,659.89,660.48,659.52,660.2,5772.0
2021-10-18 12:10:00,660.41,660.6,660.07,660.35,6303.0,660.41,660.6,660.07,660.35,6303.0
2021-10-18 12:15:00,660.43,660.43,659.34,659.5,2876.0,660.43,660.43,659.34,659.5,2876.0
2021-10-18 12:20:00,659.73,659.73,658.66,658.66,3131.0,659.73,659.73,658.66,658.66,3131.0
2021-10-18 12:25:00,659.0,659.0,658.66,658.81,1116.0,659.0,659.0,658.66,658.81,1116.0
2021-10-18 12:30:00,658.62,659.25,658.26,659.17,3331.0,658.62,659.25,658.26,659.17,3331.0
2021-10-18 12:35:00,659.11,659.61,658.95,659.49,2558.0,659.11,659.61,658.95,659.49,2558.0
2021-10-18 12:40:00,659.72,659.8,659.11,659.22,1900.0,659.72,659.8,659.11,659.22,1900.0
2021-10-18 12:45:00,659.27,659.28,658.23,658.24,7423.0,659.27,659.28,658.23,658.24,7423.0
2021-10-18 12:50:00,658.37,658.74,658.01,658.52,2061.0,658.37,658.74,658.01,658.52,2061.0
2021-10-18 12:55:00,658.52,659.1,658.29,659.03,3466.0,658.52,659.1,658.29,659.03,3466.0
2021-10-18 13:00:00,658.94,659.58,658.93,659.58,1300.0,658.94,659.58,658.93,659.58,1300.0
2021-10-18 13:05:00,659.28,659.36,658.82,659.26,32801.0,659.28,659.36,658.82,659.26,32801.0
2021-10-18 13:10:00,659.47,661.06,659.47,660.73,5165.0,659.47,661.06,659.47,660.73,5165.0
2021-10-18 13:15:00,660.76,660.99,660.37,660.99,1720.0,660.76,660.99,660.37,660.99,1720.0
2021-10-18 13:20:00,660.94,661.35,660.75,661.08,2944.0,660.94,661.35,660.75,661.08,2944.0
2021-10-18 13:25:00,660.74,661.15,660.43,660.83,1842.0,660.74,661.15,660.43,660.83,1842.0
2021-10-18 13:30:00,660.97,661.5,660.97,661.33,1444.0,660.97,661.5,660.97,661.33,1444.0
2021-10-18 13:35:00,661.15,661.49,660.99,661.01,2104.0,661.15,661.49,660.99,661.01,2104.0
2021-10-18 13:40:00,661.02,661.13,660.64,661.13,905.0,661.02,661.13,660.64,661.13,905.0
2021-10-18 13:45:00,661.16,661.28,660.61,660.87,2822.0,661.16,661.28,660.61,660.87,2822.0
2021-10-18 13:50:00,661.24,661.32,661.06,661.14,2047.0,661.24,661.32,661.06,661.14,2047.0
2021-10-18 13:55:00,661.22,661.71,661.05,661.34,3148.0,661.22,661.71,661.05,661.34,3148.0
2021-10-18 14:00:00,661.24,662.3,661.24,661.97,3271.0,661.24,662.3,661.24,661.97,3271.0
2021-10-18 14:05:00,661.9,662.2,661.84,662.2,1000.0,661.9,662.2,661.84,662.2,1000.0
2021-10-18 14:10:00,662.04,662.29,661.29,662.29,5045.0,662.04,662.29,661.29,662.29,5045.0
2021-10-18 14:15:00,661.93,662.18,661.92,662.07,600.0,661.93,662.18,661.92,662.07,600.0
2021-10-18 14:20:00,662.27,662.39,661.97,662.19,6951.0,662.27,662.39,661.97,662.19,6951.0
2021-10-18 14:25:00,661.89,662.37,661.89,662.25,2850.0,661.89,662.37,661.89,662.25,2850.0
2021-10-18 14:30:00,662.36,662.74,662.36,662.64,1652.0,662.36,662.74,662.36,662.64,1652.0
2021-10-18 14:35:00,662.97,663.49,662.85,663.49,1923.0,662.97,663.49,662.85,663.49,1923.0
2021-10-18 14:40:00,663.35,663.45,662.94,663.0,10087.0,663.35,663.45,662.94,663.0,10087.0
2021-10-18 14:45:00,663.09,663.56,662.62,663.34,5625.0,663.09,663.56,662.62,663.34,5625.0
2021-10-18 14:50:00,663.49,664.42,663.49,664.1,4393.0,663.49,664.42,663.49,664.1,4393.0
2021-10-18 14:55:00,664.26,664.26,663.45,663.45,1609.0,664.26,664.26,663.45,663.45,1609.0
2021-10-18 15:00:00,663.52,663.52,663.14,663.37,2360.0,663.52,663.52,663.14,663.37,2360.0
2021-10-18 15:05:00,663.59,663.59,663.16,663.51,3096.0,663.59,663.59,663.16,663.51,3096.0
2021-10-18 15:10:00,663.42,663.65,663.31,663.65,2758.0,663.42,663.65,663.31,663.65,2758.0
2021-10-18 15:15:00,664.05,664.22,663.94,664.12,2341.0,664.05,664.22,663.94,664.12,2341.0
2021-10-18 15:20:00,664.2,664.49,664.0,664.0,2355.0,664.2,664.49,664.0,664.0,2355.0
2021-10-18 15:25:00,663.96,664.43,663.81,664.43,2151.0,663.96,664.43,663.81,664.43,2151.0
2021-10-18 15:30:00,664.32,664.84,664.15,664.49,5597.0,664.32,664.84,664.15,664.49,5597.0
2021-10-18 15:35:00,664.56,664.76,664.28,664.52,4297.0,664.56,664.76,664.28,664.52,4297.0
2021-10-18 15:40:00,664.48,664.74,664.34,664.59,2737.0,664.48,664.74,664.34,664.59,2737.0
2021-10-18 15:45:00,664.57,664.74,663.78,664.04,9272.0,664.57,664.74,663.78,664.04,9272.0
2021-10-18 15:50:00,664.22,665.59,663.88,665.19,18841.0,664.22,665.59,663.88,665.19,18841.0
2021-10-18 15:55:00,665.2,666.3,665.17,666.22,35576.0,665.2,666.3,665.17,666.22,35576.0
2021-10-19 09:30:00,672.4,681.99,672.29,679.12,63082.0,672.4,681.99,672.29,679.12,63082.0
2021-10-19 09:35:00,679.29,686.67,677.07,686.67,19619.0,679.29,686.67,677.07,686.67,19619.0
2021-10-19 09:40:00,686.68,687.69,681.18,681.19,27499.0,686.68,687.69,681.18,681.19,27499.0
2021-10-19 09:45:00,681.57,682.94,680.26,681.37,14899.0,681.57,682.94,680.26,681.37,14899.0
2021-10-19 09:50:00,681.32,683.67,679.91,682.24,8405.0,681.32,683.67,679.91,682.24,8405.0
2021-10-19 09:55:00,682.24,682.3,679.4,680.4,11798.0,682.24,682.3,679.4,680.4,11798.0
2021-10-19 10:00:00,679.97,682.87,678.4,682.55,23577.0,679.97,682.87,678.4,682.55,23577.0
2021-10-19 10:05:00,682.9,683.95,682.2,683.16,14906.0,682.9,683.95,682.2,683.16,14906.0
2021-10-19 10:10:00,683.48,685.67,683.05,685.64,17225.0,683.48,685.67,683.05,685.64,17225.0
2021-10-19 10:15:00,685.52,686.63,682.84,684.18,12311.0,685.52,686.63,682.84,684.18,12311.0
2021-10-19 10:20:00,684.79,685.8,683.75,684.88,18627.0,684.79,685.8,683.75,684.88,18627.0
2021-10-19 10:25:00,684.71,685.75,684.37,684.96,8314.0,684.71,685.75,684.37,684.96,8314.0
2021-10-19 10:30:00,684.69,684.76,681.97,682.19,9180.0,684.69,684.76,681.97,682.19,9180.0
2021-10-19 10:35:00,681.73,682.06,680.4,680.4,13971.0,681.73,682.06,680.4,680.4,13971.0
2021-10-19 10:40:00,680.48,681.36,680.47,680.69,8840.0,680.48,681.36,680.47,680.69,8840.0
2021-10-19 10:45:00,680.62,682.74,680.62,681.43,3195.0,680.62,682.74,680.62,681.43,3195.0
2021-10-19 10:50:00,682.01,683.32,682.01,682.77,6049.0,682.01,683.32,682.01,682.77,6049.0
2021-10-19 10:55:00,683.32,683.76,682.96,682.97,3236.0,683.32,683.76,682.96,682.97,3236.0
2021-10-19 11:00:00,682.97,684.41,682.97,684.12,3555.0,682.97,684.41,682.97,684.12,3555.0
2021-10-19 11:05:00,684.22,684.43,683.5,684.04,4710.0,684.22,684.43,683.5,684.04,4710.0
2021-10-19 11:10:00,684.24,684.4,683.89,684.4,2824.0,684.24,684.4,683.89,684.4,2824.0
2021-10-19 11:15:00,684.42,684.87,683.97,684.24,3832.0,684.42,684.87,683.97,684.24,3832.0
2021-10-19 11:20:00,684.78,685.36,684.41,685.29,3880.0,684.78,685.36,684.41,685.29,3880.0
2021-10-19 11:25:00,685.4,685.51,684.8,685.47,3617.0,685.4,685.51,684.8,685.47,3617.0
2021-10-19 11:30:00,685.52,685.52,683.34,683.34,4585.0,685.52,685.52,683.34,683.34,4585.0
2021-10-19 11:35:00,683.47,683.51,682.67,683.05,2458.0,683.47,683.51,682.67,683.05,2458.0
2021-10-19 11:40:00,682.65,684.03,682.5,683.59,4270.0,682.65,684.03,682.5,683.59,4270.0
2021-10-19 11:45:00,683.86,684.19,683.46,683.6,4186.0,683.86,684.19,683.46,683.6,4186.0
2021-10-19 11:50:00,683.49,683.78,683.02,683.07,1500.0,683.49,683.78,683.02,683.07,1500.0
2021-10-19 11:55:00,683.33,683.43,682.6,682.6,1512.0,683.33,683.43,682.6,682.6,1512.0
2021-10-19 12:00:00,682.72,682.72,681.24,681.24,7114.0,682.72,682.72,681.24,681.24,7114.0
2021-10-19 12:05:00,681.48,681.71,681.13,681.29,2997.0,681.48,681.71,681.13,681.29,2997.0
2021-10-19 12:10:00,681.5,681.98,681.49,681.6,5231.0,681.5,681.98,681.49,681.6,5231.0
2021-10-19 12:15:00,681.55,681.55,681.17,681.3,1389.0,681.55,681.55,681.17,681.3,1389.0
2021-10-19 12:20:00,681.15,681.34,680.84,680.94,2102.0,681.15,681.34,680.84,680.94,2102.0
2021-10-19 12:25:00,680.9,681.52,680.9,681.51,9231.0,680.9,681.52,680.9,681.51,9231.0
2021-10-19 12:30:00,681.26,681.64,681.26,681.59,2940.0,681.26,681.64,681.26,681.59,2940.0
2021-10-19 12:35:00,681.31,681.31,679.76,680.15,5422.0,681.31,681.31,679.76,680.15,5422.0
2021-10-19 12:40:00,680.45,681.06,680.37,681.06,7624.0,680.45,681.06,680.37,681.06,7624.0
2021-10-19 12:45:00,680.91,681.38,680.52,681.38,2801.0,680.91,681.38,680.52,681.38,2801.0
2021-10-19 12:50:00,681.64,681.74,681.28,681.43,2767.0,681.64,681.74,681.28,681.43,2767.0
2021-10-19 12:55:00,681.25,681.92,681.25,681.54,8788.0,681.25,681.92,681.25,681.54,8788.0
2021-10-19 13:00:00,681.61,681.76,680.85,681.75,2990.0,681.61,681.76,680.85,681.75,2990.0
2021-10-19 13:05:00,681.48,681.77,681.42,681.43,2800.0,681.48,681.77,681.42,681.43,2800.0
2021-10-19 13:10:00,681.37,681.53,681.18,681.53,1283.0,681.37,681.53,681.18,681.53,1283.0
2021-10-19 13:15:00,681.6,681.6,681.29,681.38,2979.0,681.6,681.6,681.29,681.38,2979.0
2021-10-19 13:20:00,681.35,681.71,681.25,681.47,4948.0,681.35,681.71,681.25,681.47,4948.0
2021-10-19 13:25:00,681.29,681.55,680.68,680.68,3150.0,681.29,681.55,680.68,680.68,3150.0
2021-10-19 13:30:00,680.91,681.75,680.89,681.25,3783.0,680.91,681.75,680.89,681.25,3783.0
2021-10-19 13:35:00,681.04,681.04,680.54,680.89,1800.0,681.04,681.04,680.54,680.89,1800.0
2021-10-19 13:40:00,680.89,680.89,679.74,680.38,5195.0,680.89,680.89,679.74,680.38,5195.0
2021-10-19 13:45:00,680.37,680.45,680.13,680.13,4132.0,680.37,680.45,680.13,680.13,4132.0
2021-10-19 13:50:00,680.11,680.61,680.04,680.3,7759.0,680.11,680.61,680.04,680.3,7759.0
2021-10-19 13:55:00,680.24,681.09,680.22,680.82,4311.0,680.24,681.09,680.22,680.82,4311.0
2021-10-19 14:00:00,680.88,680.88,680.5,680.69,1839.0,680.88,680.88,680.5,680.69,1839.0
2021-10-19 14:05:00,680.7,681.23,680.46,681.23,15154.0,680.7,681.23,680.46,681.23,15154.0
2021-10-19 14:10:00,681.12,681.21,680.78,681.21,3345.0,681.12,681.21,680.78,681.21,3345.0
2021-10-19 14:15:00,681.39,682.35,681.34,682.11,3175.0,681.39,682.35,681.34,682.11,3175.0
2021-10-19 14:20:00,682.11,682.38,680.83,680.83,1910.0,682.11,682.38,680.83,680.83,1910.0
2021-10-19 14:25:00,680.91,681.14,680.08,680.21,3812.0,680.91,681.14,680.08,680.21,3812.0
2021-10-19 14:30:00,680.29,680.34,678.62,678.81,4695.0,680.29,680.34,678.62,678.81,4695.0
2021-10-19 14:35:00,678.81,679.37,678.0,678.72,8761.0,678.81,679.37,678.0,678.72,8761.0
2021-10-19 14:40:00,678.88,679.03,677.51,678.3,10247.0,678.88,679.03,677.51,678.3,10247.0
2021-10-19 14:45:00,678.13,678.3,677.92,677.93,3601.0,678.13,678.3,677.92,677.93,3601.0
2021-10-19 14:50:00,677.62,677.83,676.59,677.61,9792.0,677.62,677.83,676.59,677.61,9792.0
2021-10-19 14:55:00,677.55,678.59,677.55,678.33,6119.0,677.55,678.59,677.55,678.33,6119.0
2021-10-19 15:00:00,678.27,679.38,678.25,679.28,5233.0,678.27,679.38,678.25,679.28,5233.0
2021-10-19 15:05:00,679.42,680.27,679.42,679.83,4885.0,679.42,680.27,679.42,679.83,4885.0
2021-10-19 15:10:00,679.92,680.67,679.9,680.66,2900.0,679.92,680.67,679.9,680.66,2900.0
2021-10-19 15:15:00,680.61,680.64,679.78,680.0,9653.0,680.61,680.64,679.78,680.0,9653.0
2021-10-19 15:20:00,680.0,680.34,679.95,680.0,3430.0,680.0,680.34,679.95,680.0,3430.0
2021-10-19 15:25:00,680.04,680.55,679.87,680.38,4450.0,680.04,680.55,679.87,680.38,4450.0
2021-10-19 15:30:00,680.38,680.38,679.16,679.65,10146.0,680.38,680.38,679.16,679.65,10146.0
2021-10-19 15:35:00,679.84,681.03,679.76,680.67,9961.0,679.84,681.03,679.76,680.67,9961.0
2021-10-19 15:40:00,680.52,681.85,680.52,681.5,15081.0,680.52,681.85,680.52,681.5,15081.0
2021-10-19 15:45:00,681.5,682.7,680.81,680.92,19987.0,681.5,682.7,680.81,680.92,19987.0
2021-10-19 15:50:00,680.79,680.79,679.59,679.73,26327.0,680.79,680.79,679.59,679.73,26327.0
2021-10-19 15:55:00,679.7,680.78,679.36,680.25,51115.0,679.7,680.78,679.36,680.25,51115.0
2021-10-20 09:30:00,684.23,686.73,681.5,685.52,43149.0,684.23,686.73,681.5,685.52,43149.0
2021-10-20 09:35:00,685.57,685.57,682.0,682.62,9249.0,685.57,685.57,682.0,682.62,9249.0
2021-10-20 09:40:00,682.76,684.23,681.64,681.64,6234.0,682.76,684.23,681.64,681.64,6234.0
2021-10-20 09:45:00,681.85,681.85,679.02,679.34,25108.0,681.85,681.85,679.02,679.34,25108.0
2021-10-20 09:50:00,679.92,680.06,675.49,675.95,9488.0,679.92,680.06,675.49,675.95,9488.0
2021-10-20 09:55:00,676.23,678.01,676.07,676.68,5356.0,676.23,678.01,676.07,676.68,5356.0
2021-10-20 10:00:00,676.68,676.68,673.54,673.91,9420.0,676.68,676.68,673.54,673.91,9420.0
2021-10-20 10:05:00,673.18,674.25,671.18,674.25,9250.0,673.18,674.25,671.18,674.25,9250.0
2021-10-20 10:10:00,674.05,675.06,673.44,675.06,3058.0,674.05,675.06,673.44,675.06,3058.0
2021-10-20 10:15:00,674.64,675.47,674.5,675.47,4564.0,674.64,675.47,674.5,675.47,4564.0
2021-10-20 10:20:00,675.74,676.39,674.94,676.12,3450.0,675.74,676.39,674.94,676.12,3450.0
2021-10-20 10:25:00,676.12,677.35,675.78,677.01,6025.0,676.12,677.35,675.78,677.01,6025.0
2021-10-20 10:30:00,677.65,677.65,676.68,676.68,2091.0,677.65,677.65,676.68,676.68,2091.0
2021-10-20 10:35:00,676.91,676.92,675.93,675.93,4193.0,676.91,676.92,675.93,675.93,4193.0
2021-10-20 10:40:00,675.75,676.59,675.34,676.05,1821.0,675.75,676.59,675.34,676.05,1821.0
2021-10-20 10:45:00,676.24,676.24,674.58,674.96,3244.0,676.24,676.24,674.58,674.96,3244.0
2021-10-20 10:50:00,675.19,676.31,675.16,675.91,2573.0,675.19,676.31,675.16,675.91,2573.0
2021-10-20 10:55:00,675.8,675.97,674.78,674.78,1816.0,675.8,675.97,674.78,674.78,1816.0
2021-10-20 11:00:00,674.5,675.22,673.5,673.74,5945.0,674.5,675.22,673.5,673.74,5945.0
2021-10-20 11:05:00,673.67,674.56,673.67,673.98,1585.0,673.67,674.56,673.67,673.98,1585.0
2021-10-20 11:10:00,674.51,674.52,673.05,673.57,1100.0,674.51,674.52,673.05,673.57,1100.0
2021-10-20 11:15:00,673.75,675.35,673.74,675.25,4297.0,673.75,675.35,673.74,675.25,4297.0
2021-10-20 11:20:00,675.32,677.35,675.29,677.35,3733.0,675.32,677.35,675.29,677.35,3733.0
2021-10-20 11:25:00,677.0,677.38,675.86,676.01,2629.0,677.0,677.38,675.86,676.01,2629.0
2021-10-20 11:30:00,676.45,676.5,674.98,675.2,1720.0,676.45,676.5,674.98,675.2,1720.0
2021-10-20 11:35:00,675.13,676.14,674.84,675.97,1306.0,675.13,676.14,674.84,675.97,1306.0
2021-10-20 11:40:00,676.38,677.28,675.94,676.87,1650.0,676.38,677.28,675.94,676.87,1650.0
2021-10-20 11:45:00,677.2,678.17,677.2,677.51,1100.0,677.2,678.17,677.2,677.51,1100.0
2021-10-20 11:50:00,677.93,678.18,677.82,678.02,1302.0,677.93,678.18,677.82,678.02,1302.0
2021-10-20 11:55:00,678.16,679.09,678.04,678.92,2349.0,678.16,679.09,678.04,678.92,2349.0
2021-10-20 12:00:00,679.09,679.09,678.51,678.9,6311.0,679.09,679.09,678.51,678.9,6311.0
2021-10-20 12:05:00,678.95,679.09,678.74,678.83,900.0,678.95,679.09,678.74,678.83,900.0
2021-10-20 12:10:00,679.0,679.34,678.85,679.02,600.0,679.0,679.34,678.85,679.02,600.0
2021-10-20 12:15:00,679.19,679.19,678.47,678.71,463.0,679.19,679.19,678.47,678.71,463.0
2021-10-20 12:20:00,678.14,678.62,677.78,678.1,1084.0,678.14,678.62,677.78,678.1,1084.0
2021-10-20 12:25:00,678.46,678.87,678.46,678.84,550.0,678.46,678.87,678.46,678.84,550.0
2021-10-20 12:30:00,678.58,678.6,677.15,677.95,7388.0,678.58,678.6,677.15,677.95,7388.0
2021-10-20 12:35:00,677.78,678.14,677.78,678.13,200.0,677.78,678.14,677.78,678.13,200.0
2021-10-20 12:40:00,678.18,678.18,677.17,677.17,1676.0,678.18,678.18,677.17,677.17,1676.0
2021-10-20 12:45:00,677.82,678.3,677.6,678.3,2175.0,677.82,678.3,677.6,678.3,2175.0
2021-10-20 12:50:00,678.15,678.15,677.49,678.08,2026.0,678.15,678.15,677.49,678.08,2026.0
2021-10-20 12:55:00,678.28,678.6,677.73,678.57,1700.0,678.28,678.6,677.73,678.57,1700.0
2021-10-20 13:00:00,679.12,679.12,678.46,678.9,1008.0,679.12,679.12,678.46,678.9,1008.0
2021-10-20 13:05:00,678.63,678.64,677.74,677.74,3229.0,678.63,678.64,677.74,677.74,3229.0
2021-10-20 13:10:00,677.91,678.53,677.91,678.06,4000.0,677.91,678.53,677.91,678.06,4000.0
2021-10-20 13:15:00,677.86,678.0,677.41,677.56,5752.0,677.86,678.0,677.41,677.56,5752.0
2021-10-20 13:20:00,677.18,677.86,676.53,677.85,6831.0,677.18,677.86,676.53,677.85,6831.0
2021-10-20 13:25:00,677.42,678.04,677.42,678.04,5855.0,677.42,678.04,677.42,678.04,5855.0
2021-10-20 13:30:00,678.03,678.58,677.8,678.45,11719.0,678.03,678.58,677.8,678.45,11719.0
2021-10-20 13:35:00,678.74,679.01,678.74,678.78,801.0,678.74,679.01,678.74,678.78,801.0
2021-10-20 13:40:00,678.95,679.23,678.81,679.07,2373.0,678.95,679.23,678.81,679.07,2373.0
2021-10-20 13:45:00,678.86,679.3,678.75,679.17,4163.0,678.86,679.3,678.75,679.17,4163.0
2021-10-20 13:50:00,679.04,679.95,678.75,679.92,5103.0,679.04,679.95,678.75,679.92,5103.0
2021-10-20 13:55:00,679.84,681.04,679.84,680.91,4436.0,679.84,681.04,679.84,680.91,4436.0
2021-10-20 14:00:00,680.91,681.27,680.48,680.92,1624.0,680.91,681.27,680.48,680.92,1624.0
2021-10-20 14:05:00,681.01,681.46,681.01,681.17,700.0,681.01,681.46,681.01,681.17,700.0
2021-10-20 14:10:00,681.25,681.58,681.04,681.58,1692.0,681.25,681.58,681.04,681.58,1692.0
2021-10-20 14:15:00,681.35,681.55,681.23,681.43,1100.0,681.35,681.55,681.23,681.43,1100.0
2021-10-20 14:20:00,681.51,681.51,681.0,681.45,3392.0,681.51,681.51,681.0,681.45,3392.0
2021-10-20 14:25:00,681.49,682.79,681.49,682.47,3300.0,681.49,682.79,681.49,682.47,3300.0
2021-10-20 14:30:00,682.22,682.3,681.55,681.55,3030.0,682.22,682.3,681.55,681.55,3030.0
2021-10-20 14:35:00,681.63,681.73,681.08,681.08,2119.0,681.63,681.73,681.08,681.08,2119.0
2021-10-20 14:40:00,681.54,682.28,681.54,681.94,1908.0,681.54,682.28,681.54,681.94,1908.0
2021-10-20 14:45:00,681.92,682.38,681.71,682.3,1550.0,681.92,682.38,681.71,682.3,1550.0
2021-10-20 14:50:00,681.97,682.0,680.38,681.24,2246.0,681.97,682.0,680.38,681.24,2246.0
2021-10-20 14:55:00,681.01,681.82,681.01,681.31,2772.0,681.01,681.82,681.01,681.31,2772.0
2021-10-20 15:00:00,681.05,681.24,679.23,679.23,5499.0,681.05,681.24,679.23,679.23,5499.0
2021-10-20 15:05:00,679.69,680.9,679.69,680.75,5012.0,679.69,680.9,679.69,680.75,5012.0
2021-10-20 15:10:00,680.52,680.92,680.28,680.46,4548.0,680.52,680.92,680.28,680.46,4548.0
2021-10-20 15:15:00,680.53,681.19,680.34,681.19,2035.0,680.53,681.19,680.34,681.19,2035.0
2021-10-20 15:20:00,681.39,681.4,680.69,681.03,2470.0,681.39,681.4,680.69,681.03,2470.0
2021-10-20 15:25:00,681.28,681.28,680.92,681.06,2004.0,681.28,681.28,680.92,681.06,2004.0
2021-10-20 15:30:00,681.06,681.17,680.77,680.87,4738.0,681.06,681.17,680.77,680.87,4738.0
2021-10-20 15:35:00,680.9,681.01,680.37,680.37,6607.0,680.9,681.01,680.37,680.37,6607.0
2021-10-20 15:40:00,680.39,680.78,680.29,680.63,5625.0,680.39,680.78,680.29,680.63,5625.0
2021-10-20 15:45:00,680.8,681.65,680.79,681.24,4537.0,680.8,681.65,680.79,681.24,4537.0
2021-10-20 15:50:00,680.83,681.03,680.15,680.5,12777.0,680.83,681.03,680.15,680.5,12777.0
2021-10-20 15:55:00,680.48,681.44,680.47,681.37,34689.0,680.48,681.44,680.47,681.37,34689.0
2021-10-21 09:30:00,680.0,680.2,676.87,678.81,23415.0,680.0,680.2,676.87,678.81,23415.0
2021-10-21 09:35:00,679.45,680.02,678.29,678.44,4603.0,679.45,680.02,678.29,678.44,4603.0
2021-10-21 09:40:00,677.67,679.95,677.67,679.95,3610.0,677.67,679.95,677.67,679.95,3610.0
2021-10-21 09:45:00,679.94,680.8,679.45,679.53,2595.0,679.94,680.8,679.45,679.53,2595.0
2021-10-21 09:50:00,679.18,681.59,679.17,681.24,9801.0,679.18,681.59,679.17,681.24,9801.0
2021-10-21 09:55:00,680.6,681.39,679.89,681.17,14847.0,680.6,681.39,679.89,681.17,14847.0
2021-10-21 10:00:00,681.29,683.7,681.28,682.84,4709.0,681.29,683.7,681.28,682.84,4709.0
2021-10-21 10:05:00,682.44,683.03,681.65,681.66,10416.0,682.44,683.03,681.65,681.66,10416.0
2021-10-21 10:10:00,681.76,682.56,681.0,682.56,2965.0,681.76,682.56,681.0,682.56,2965.0
2021-10-21 10:15:00,682.95,682.98,681.97,682.27,3358.0,682.95,682.98,681.97,682.27,3358.0
2021-10-21 10:20:00,681.81,682.19,681.13,681.23,2518.0,681.81,682.19,681.13,681.23,2518.0
2021-10-21 10:25:00,681.08,681.94,681.04,681.73,1541.0,681.08,681.94,681.04,681.73,1541.0
2021-10-21 10:30:00,681.85,682.26,681.31,681.94,4361.0,681.85,682.26,681.31,681.94,4361.0
2021-10-21 10:35:00,682.0,682.97,681.96,682.97,5006.0,682.0,682.97,681.96,682.97,5006.0
2021-10-21 10:40:00,683.16,685.2,683.16,685.2,4012.0,683.16,685.2,683.16,685.2,4012.0
2021-10-21 10:45:00,685.11,685.11,683.91,684.02,1654.0,685.11,685.11,683.91,684.02,1654.0
2021-10-21 10:50:00,683.9,684.44,683.49,684.01,5691.0,683.9,684.44,683.49,684.01,5691.0
2021-10-21 10:55:00,684.27,685.17,684.06,685.16,3033.0,684.27,685.17,684.06,685.16,3033.0
2021-10-21 11:00:00,684.6,685.76,684.6,685.3,2956.0,684.6,685.76,684.6,685.3,2956.0
2021-10-21 11:05:00,684.91,685.58,684.89,684.89,3150.0,684.91,685.58,684.89,684.89,3150.0
2021-10-21 11:10:00,684.71,685.39,684.6,685.19,2195.0,684.71,685.39,684.6,685.19,2195.0
2021-10-21 11:15:00,685.09,685.64,685.03,685.33,2710.0,685.09,685.64,685.03,685.33,2710.0
2021-10-21 11:20:00,685.24,685.28,684.86,684.97,1923.0,685.24,685.28,684.86,684.97,1923.0
2021-10-21 11:25:00,685.31,685.81,684.86,684.88,5113.0,685.31,685.81,684.86,684.88,5113.0
2021-10-21 11:30:00,684.77,685.45,684.64,684.64,3509.0,684.77,685.45,684.64,684.64,3509.0
2021-10-21 11:35:00,684.14,684.41,683.86,684.14,3426.0,684.14,684.41,683.86,684.14,3426.0
2021-10-21 11:40:00,684.28,684.38,684.0,684.01,2166.0,684.28,684.38,684.0,684.01,2166.0
2021-10-21 11:45:00,684.23,685.13,684.23,684.55,3693.0,684.23,685.13,684.23,684.55,3693.0
2021-10-21 11:50:00,684.5,684.6,684.07,684.4,734.0,684.5,684.6,684.07,684.4,734.0
2021-10-21 11:55:00,683.54,683.72,683.21,683.65,2846.0,683.54,683.72,683.21,683.65,2846.0
2021-10-21 12:00:00,683.9,685.45,683.88,685.45,1500.0,683.9,685.45,683.88,685.45,1500.0
2021-10-21 12:05:00,685.61,685.61,684.5,685.32,2550.0,685.61,685.61,684.5,685.32,2550.0
2021-10-21 12:10:00,684.87,685.34,684.63,685.34,1905.0,684.87,685.34,684.63,685.34,1905.0
2021-10-21 12:15:00,685.35,686.45,684.85,685.49,6027.0,685.35,686.45,684.85,685.49,6027.0
2021-10-21 12:20:00,685.48,685.69,685.01,685.68,2699.0,685.48,685.69,685.01,685.68,2699.0
2021-10-21 12:25:00,684.79,685.3,684.79,685.01,1488.0,684.79,685.3,684.79,685.01,1488.0
2021-10-21 12:30:00,684.91,684.99,684.73,684.75,1130.0,684.91,684.99,684.73,684.75,1130.0
2021-10-21 12:35:00,684.78,685.18,684.78,685.18,675.0,684.78,685.18,684.78,685.18,675.0
2021-10-21 12:40:00,685.17,685.73,685.16,685.73,900.0,685.17,685.73,685.16,685.73,900.0
2021-10-21 12:45:00,686.15,686.15,686.15,686.15,236.0,686.15,686.15,686.15,686.15,236.0
2021-10-21 12:50:00,685.97,686.55,685.97,686.23,2400.0,685.97,686.55,685.97,686.23,2400.0
2021-10-21 12:55:00,686.2,687.3,686.2,687.12,2548.0,686.2,687.3,686.2,687.12,2548.0
2021-10-21 13:00:00,686.72,686.89,686.52,686.52,663.0,686.72,686.89,686.52,686.52,663.0
2021-10-21 13:05:00,686.55,686.6,686.19,686.51,1000.0,686.55,686.6,686.19,686.51,1000.0
2021-10-21 13:10:00,686.54,686.67,685.69,686.15,955.0,686.54,686.67,685.69,686.15,955.0
2021-10-21 13:15:00,685.88,686.09,685.69,685.69,827.0,685.88,686.09,685.69,685.69,827.0
2021-10-21 13:20:00,685.41,685.52,685.08,685.41,2421.0,685.41,685.52,685.08,685.41,2421.0
2021-10-21 13:25:00,685.39,685.41,684.68,684.71,3824.0,685.39,685.41,684.68,684.71,3824.0
2021-10-21 13:30:00,684.57,684.57,683.39,683.5,5190.0,684.57,684.57,683.39,683.5,5190.0
2021-10-21 13:35:00,683.54,684.31,683.54,684.31,1900.0,683.54,684.31,683.54,684.31,1900.0
2021-10-21 13:40:00,684.51,685.11,684.32,684.76,3456.0,684.51,685.11,684.32,684.76,3456.0
2021-10-21 13:45:00,684.36,684.51,684.36,684.51,200.0,684.36,684.51,684.36,684.51,200.0
2021-10-21 13:50:00,684.19,684.75,684.19,684.27,3600.0,684.19,684.75,684.19,684.27,3600.0
2021-10-21 13:55:00,684.32,684.49,683.89,684.33,1085.0,684.32,684.49,683.89,684.33,1085.0
2021-10-21 14:00:00,683.87,684.41,683.87,684.14,509.0,683.87,684.41,683.87,684.14,509.0
2021-10-21 14:05:00,684.56,684.75,684.49,684.49,1100.0,684.56,684.75,684.49,684.49,1100.0
2021-10-21 14:10:00,684.36,684.68,684.25,684.64,1860.0,684.36,684.68,684.25,684.64,1860.0
2021-10-21 14:15:00,685.13,685.45,685.05,685.45,1072.0,685.13,685.45,685.05,685.45,1072.0
2021-10-21 14:20:00,684.91,684.95,684.52,684.82,1500.0,684.91,684.95,684.52,684.82,1500.0
2021-10-21 14:25:00,684.98,685.21,684.87,684.96,2344.0,684.98,685.21,684.87,684.96,2344.0
2021-10-21 14:30:00,684.76,684.88,684.35,684.44,1405.0,684.76,684.88,684.35,684.44,1405.0
2021-10-21 14:35:00,684.56,684.82,684.34,684.37,1700.0,684.56,684.82,684.34,684.37,1700.0
2021-10-21 14:40:00,684.19,684.22,683.83,683.87,1400.0,684.19,684.22,683.83,683.87,1400.0
2021-10-21 14:45:00,683.76,684.34,683.76,684.11,3350.0,683.76,684.34,683.76,684.11,3350.0
2021-10-21 14:50:00,684.5,684.72,684.16,684.3,3301.0,684.5,684.72,684.16,684.3,3301.0
2021-10-21 14:55:00,684.15,684.49,684.12,684.45,1986.0,684.15,684.49,684.12,684.45,1986.0
2021-10-21 15:00:00,684.62,685.22,684.57,684.93,3033.0,684.62,685.22,684.57,684.93,3033.0
2021-10-21 15:05:00,685.26,685.5,684.91,685.15,1700.0,685.26,685.5,684.91,685.15,1700.0
2021-10-21 15:10:00,684.99,685.16,684.44,684.84,2921.0,684.99,685.16,684.44,684.84,2921.0
2021-10-21 15:15:00,684.71,685.29,684.71,685.29,3675.0,684.71,685.29,684.71,685.29,3675.0
2021-10-21 15:20:00,685.28,685.77,685.08,685.14,3447.0,685.28,685.77,685.08,685.14,3447.0
2021-10-21 15:25:00,685.09,685.32,685.0,685.29,3740.0,685.09,685.32,685.0,685.29,3740.0
2021-10-21 15:30:00,685.48,685.48,684.62,684.74,7740.0,685.48,685.48,684.62,684.74,7740.0
2021-10-21 15:35:00,684.41,684.41,683.42,683.61,2490.0,684.41,684.41,683.42,683.61,2490.0
2021-10-21 15:40:00,683.62,684.39,683.61,684.18,4604.0,683.62,684.39,683.61,684.18,4604.0
2021-10-21 15:45:00,684.2,684.66,684.14,684.57,5122.0,684.2,684.66,684.14,684.57,5122.0
2021-10-21 15:50:00,684.37,684.9,684.18,684.71,10647.0,684.37,684.9,684.18,684.71,10647.0
2021-10-21 15:55:00,684.63,686.35,684.24,686.34,26232.0,684.63,686.35,684.24,686.34,26232.0
2021-10-22 09:30:00,686.0,689.38,684.28,689.11,17660.0,686.0,689.38,684.28,689.11,17660.0
2021-10-22 09:35:00,689.23,691.89,689.23,690.21,8604.0,689.23,691.89,689.23,690.21,8604.0
2021-10-22 09:40:00,689.86,690.53,689.52,690.09,6308.0,689.86,690.53,689.52,690.09,6308.0
2021-10-22 09:45:00,689.72,689.96,684.18,685.0,7880.0,689.72,689.96,684.18,685.0,7880.0
2021-10-22 09:50:00,685.12,689.49,683.42,689.22,15830.0,685.12,689.49,683.42,689.22,15830.0
2021-10-22 09:55:00,689.89,691.48,689.35,691.48,19892.0,689.89,691.48,689.35,691.48,19892.0
2021-10-22 10:00:00,690.69,692.02,690.42,691.5,7963.0,690.69,692.02,690.42,691.5,7963.0
2021-10-22 10:05:00,691.96,691.96,690.78,691.02,1900.0,691.96,691.96,690.78,691.02,1900.0
2021-10-22 10:10:00,690.98,690.98,689.27,689.73,2306.0,690.98,690.98,689.27,689.73,2306.0
2021-10-22 10:15:00,689.94,691.15,689.26,690.54,8214.0,689.94,691.15,689.26,690.54,8214.0
2021-10-22 10:20:00,690.74,691.48,690.43,690.43,1193.0,690.74,691.48,690.43,690.43,1193.0
2021-10-22 10:25:00,691.45,692.97,691.19,692.97,2100.0,691.45,692.97,691.19,692.97,2100.0
2021-10-22 10:30:00,692.53,692.54,690.32,691.1,4159.0,692.53,692.54,690.32,691.1,4159.0
2021-10-22 10:35:00,691.17,691.22,690.34,690.35,7403.0,691.17,691.22,690.34,690.35,7403.0
2021-10-22 10:40:00,690.81,690.82,689.51,689.8,1192.0,690.81,690.82,689.51,689.8,1192.0
2021-10-22 10:45:00,689.82,690.27,689.57,689.57,986.0,689.82,690.27,689.57,689.57,986.0
2021-10-22 10:50:00,688.97,689.09,688.7,688.77,1300.0,688.97,689.09,688.7,688.77,1300.0
2021-10-22 10:55:00,689.13,689.81,689.09,689.81,5409.0,689.13,689.81,689.09,689.81,5409.0
2021-10-22 11:00:00,689.85,691.12,689.69,691.12,3727.0,689.85,691.12,689.69,691.12,3727.0
2021-10-22 11:05:00,691.33,691.33,690.87,691.24,2086.0,691.33,691.33,690.87,691.24,2086.0
2021-10-22 11:10:00,690.37,690.55,689.54,689.55,6577.0,690.37,690.55,689.54,689.55,6577.0
2021-10-22 11:15:00,689.77,690.14,687.9,688.0,24276.0,689.77,690.14,687.9,688.0,24276.0
2021-10-22 11:20:00,688.08,688.37,685.09,685.09,36731.0,688.08,688.37,685.09,685.09,36731.0
2021-10-22 11:25:00,685.18,687.55,684.17,687.16,13838.0,685.18,687.55,684.17,687.16,13838.0
2021-10-22 11:30:00,687.57,688.33,687.07,687.58,34447.0,687.57,688.33,687.07,687.58,34447.0
2021-10-22 11:35:00,687.03,687.48,684.45,685.98,11478.0,687.03,687.48,684.45,685.98,11478.0
2021-10-22 11:40:00,684.63,684.91,684.18,684.91,751.0,684.63,684.91,684.18,684.91,751.0
2021-10-22 11:45:00,684.91,685.68,684.47,685.6,4000.0,684.91,685.68,684.47,685.6,4000.0
2021-10-22 11:50:00,685.02,686.47,684.76,685.7,3304.0,685.02,686.47,684.76,685.7,3304.0
2021-10-22 11:55:00,686.48,687.83,686.06,687.7,2981.0,686.48,687.83,686.06,687.7,2981.0
2021-10-22 12:00:00,687.0,687.08,685.87,685.87,5441.0,687.0,687.08,685.87,685.87,5441.0
2021-10-22 12:05:00,686.05,686.68,685.8,686.19,11038.0,686.05,686.68,685.8,686.19,11038.0
2021-10-22 12:10:00,686.08,687.0,684.96,687.0,10646.0,686.08,687.0,684.96,687.0,10646.0
2021-10-22 12:15:00,686.5,687.14,686.5,686.96,2300.0,686.5,687.14,686.5,686.96,2300.0
2021-10-22 12:20:00,686.97,687.56,686.77,687.16,6834.0,686.97,687.56,686.77,687.16,6834.0
2021-10-22 12:25:00,687.0,688.88,686.77,688.88,8133.0,687.0,688.88,686.77,688.88,8133.0
2021-10-22 12:30:00,688.87,690.5,688.85,689.23,20760.0,688.87,690.5,688.85,689.23,20760.0
2021-10-22 12:35:00,689.23,689.23,688.03,688.06,3692.0,689.23,689.23,688.03,688.06,3692.0
2021-10-22 12:40:00,688.24,689.27,688.1,688.72,2900.0,688.24,689.27,688.1,688.72,2900.0
2021-10-22 12:45:00,689.01,690.95,689.0,690.95,2165.0,689.01,690.95,689.0,690.95,2165.0
2021-10-22 12:50:00,690.64,690.83,690.18,690.51,2021.0,690.64,690.83,690.18,690.51,2021.0
2021-10-22 12:55:00,690.75,691.01,689.29,689.29,1645.0,690.75,691.01,689.29,689.29,1645.0
2021-10-22 13:00:00,688.86,689.35,688.63,689.34,3453.0,688.86,689.35,688.63,689.34,3453.0
2021-10-22 13:05:00,689.43,689.95,689.34,689.71,2375.0,689.43,689.95,689.34,689.71,2375.0
2021-10-22 13:10:00,690.05,690.05,689.0,689.09,1400.0,690.05,690.05,689.0,689.09,1400.0
2021-10-22 13:15:00,689.09,690.05,689.06,689.33,3559.0,689.09,690.05,689.06,689.33,3559.0
2021-10-22 13:20:00,689.44,689.78,689.43,689.78,1407.0,689.44,689.78,689.43,689.78,1407.0
2021-10-22 13:25:00,689.65,689.77,689.12,689.25,1904.0,689.65,689.77,689.12,689.25,1904.0
2021-10-22 13:30:00,689.09,689.58,688.8,689.58,1801.0,689.09,689.58,688.8,689.58,1801.0
2021-10-22 13:35:00,689.42,689.78,689.38,689.42,1060.0,689.42,689.78,689.38,689.42,1060.0
2021-10-22 13:40:00,689.43,689.55,688.35,688.35,2008.0,689.43,689.55,688.35,688.35,2008.0
2021-10-22 13:45:00,688.39,688.93,688.39,688.71,970.0,688.39,688.93,688.39,688.71,970.0
2021-10-22 13:50:00,688.93,689.52,688.79,689.52,700.0,688.93,689.52,688.79,689.52,700.0
2021-10-22 13:55:00,689.08,689.08,687.76,688.09,3808.0,689.08,689.08,687.76,688.09,3808.0
2021-10-22 14:00:00,688.12,688.45,687.74,688.45,7688.0,688.12,688.45,687.74,688.45,7688.0
2021-10-22 14:05:00,688.83,689.56,688.83,689.56,2412.0,688.83,689.56,688.83,689.56,2412.0
2021-10-22 14:10:00,689.7,690.31,689.3,689.59,5378.0,689.7,690.31,689.3,689.59,5378.0
2021-10-22 14:15:00,689.45,690.28,689.34,690.09,5776.0,689.45,690.28,689.34,690.09,5776.0
2021-10-22 14:20:00,690.09,690.17,689.93,690.1,1400.0,690.09,690.17,689.93,690.1,1400.0
2021-10-22 14:25:00,690.23,690.53,690.16,690.4,1246.0,690.23,690.53,690.16,690.4,1246.0
2021-10-22 14:30:00,690.4,690.78,690.24,690.76,3372.0,690.4,690.78,690.24,690.76,3372.0
2021-10-22 14:35:00,690.88,691.13,689.59,689.7,2926.0,690.88,691.13,689.59,689.7,2926.0
2021-10-22 14:40:00,689.87,689.9,689.06,689.12,2906.0,689.87,689.9,689.06,689.12,2906.0
2021-10-22 14:45:00,689.01,689.43,688.99,689.43,3004.0,689.01,689.43,688.99,689.43,3004.0
2021-10-22 14:50:00,689.1,689.1,688.46,688.72,2338.0,689.1,689.1,688.46,688.72,2338.0
2021-10-22 14:55:00,688.75,689.13,688.53,689.01,3668.0,688.75,689.13,688.53,689.01,3668.0
2021-10-22 15:00:00,689.01,689.25,688.82,689.04,2707.0,689.01,689.25,688.82,689.04,2707.0
2021-10-22 15:05:00,689.22,689.27,688.83,689.14,3483.0,689.22,689.27,688.83,689.14,3483.0
2021-10-22 15:10:00,688.93,688.93,688.2,688.62,2416.0,688.93,688.93,688.2,688.62,2416.0
2021-10-22 15:15:00,688.59,689.02,688.28,688.33,2961.0,688.59,689.02,688.28,688.33,2961.0
2021-10-22 15:20:00,688.22,688.36,687.27,687.56,6036.0,688.22,688.36,687.27,687.56,6036.0
2021-10-22 15:25:00,687.56,688.26,687.22,687.79,4126.0,687.56,688.26,687.22,687.79,4126.0
2021-10-22 15:30:00,687.94,688.88,687.94,688.66,4112.0,687.94,688.88,687.94,688.66,4112.0
2021-10-22 15:35:00,688.51,688.51,687.03,687.03,7396.0,688.51,688.51,687.03,687.03,7396.0
2021-10-22 15:40:00,687.2,687.34,686.62,686.62,6582.0,687.2,687.34,686.62,686.62,6582.0
2021-10-22 15:45:00,686.47,687.06,685.86,687.06,17237.0,686.47,687.06,685.86,687.06,17237.0
2021-10-22 15:50:00,687.1,687.1,685.85,686.71,15860.0,687.1,687.1,685.85,686.71,15860.0
2021-10-22 15:55:00,686.87,687.16,686.46,686.51,42881.0,686.87,687.16,686.46,686.51,42881.0
2021-10-25 09:30:00,686.65,691.94,686.52,691.14,23785.0,686.65,691.94,686.52,691.14,23785.0
2021-10-25 09:35:00,691.48,693.25,686.0,686.36,9028.0,691.48,693.25,686.0,686.36,9028.0
2021-10-25 09:40:00,686.5,687.43,684.5,687.28,3944.0,686.5,687.43,684.5,687.28,3944.0
2021-10-25 09:45:00,686.92,687.89,685.36,686.63,5194.0,686.92,687.89,685.36,686.63,5194.0
2021-10-25 09:50:00,686.4,687.52,685.09,686.2,3791.0,686.4,687.52,685.09,686.2,3791.0
2021-10-25 09:55:00,685.75,687.71,685.74,687.41,2799.0,685.75,687.71,685.74,687.41,2799.0
2021-10-25 10:00:00,688.04,688.17,686.54,686.92,3849.0,688.04,688.17,686.54,686.92,3849.0
2021-10-25 10:05:00,686.89,688.11,686.08,688.06,4138.0,686.89,688.11,686.08,688.06,4138.0
2021-10-25 10:10:00,688.5,690.33,688.1,689.24,5804.0,688.5,690.33,688.1,689.24,5804.0
2021-10-25 10:15:00,689.39,690.06,689.06,689.7,4038.0,689.39,690.06,689.06,689.7,4038.0
2021-10-25 10:20:00,689.7,691.05,688.9,688.95,9602.0,689.7,691.05,688.9,688.95,9602.0
2021-10-25 10:25:00,688.76,689.89,688.52,689.37,2509.0,688.76,689.89,688.52,689.37,2509.0
2021-10-25 10:30:00,689.38,690.48,689.15,689.75,1944.0,689.38,690.48,689.15,689.75,1944.0
2021-10-25 10:35:00,689.73,690.13,689.08,689.75,2954.0,689.73,690.13,689.08,689.75,2954.0
2021-10-25 10:40:00,690.08,691.0,689.92,691.0,3472.0,690.08,691.0,689.92,691.0,3472.0
2021-10-25 10:45:00,690.84,691.47,690.6,690.6,1714.0,690.84,691.47,690.6,690.6,1714.0
2021-10-25 10:50:00,690.71,691.12,690.56,691.12,2269.0,690.71,691.12,690.56,691.12,2269.0
2021-10-25 10:55:00,691.13,691.71,690.72,691.08,3427.0,691.13,691.71,690.72,691.08,3427.0
2021-10-25 11:00:00,691.19,691.48,690.53,690.53,3387.0,691.19,691.48,690.53,690.53,3387.0
2021-10-25 11:05:00,691.19,692.3,690.98,692.3,2762.0,691.19,692.3,690.98,692.3,2762.0
2021-10-25 11:10:00,692.43,693.11,692.07,693.01,3011.0,692.43,693.11,692.07,693.01,3011.0
2021-10-25 11:15:00,692.99,693.46,692.6,693.26,3755.0,692.99,693.46,692.6,693.26,3755.0
2021-10-25 11:20:00,693.14,693.44,692.45,692.74,1107.0,693.14,693.44,692.45,692.74,1107.0
2021-10-25 11:25:00,692.37,692.85,691.67,692.5,2097.0,692.37,692.85,691.67,692.5,2097.0
2021-10-25 11:30:00,692.19,692.45,692.1,692.1,1842.0,692.19,692.45,692.1,692.1,1842.0
2021-10-25 11:35:00,692.3,692.89,692.05,692.89,2511.0,692.3,692.89,692.05,692.89,2511.0
2021-10-25 11:40:00,692.72,693.13,692.45,692.55,600.0,692.72,693.13,692.45,692.55,600.0
2021-10-25 11:45:00,692.42,693.0,691.88,692.07,2500.0,692.42,693.0,691.88,692.07,2500.0
2021-10-25 11:50:00,691.75,692.38,691.61,692.3,1466.0,691.75,692.38,691.61,692.3,1466.0
2021-10-25 11:55:00,692.48,692.66,692.33,692.64,1046.0,692.48,692.66,692.33,692.64,1046.0
2021-10-25 12:00:00,692.37,693.21,692.37,693.19,1441.0,692.37,693.21,692.37,693.19,1441.0
2021-10-25 12:05:00,693.11,693.47,693.1,693.16,2562.0,693.11,693.47,693.1,693.16,2562.0
2021-10-25 12:10:00,692.86,692.86,691.69,691.69,1380.0,692.86,692.86,691.69,691.69,1380.0
2021-10-25 12:15:00,691.5,691.69,691.12,691.12,1233.0,691.5,691.69,691.12,691.12,1233.0
2021-10-25 12:20:00,691.42,692.17,691.2,692.17,1253.0,691.42,692.17,691.2,692.17,1253.0
2021-10-25 12:25:00,692.48,692.48,691.68,691.68,1916.0,692.48,692.48,691.68,691.68,1916.0
2021-10-25 12:30:00,692.16,692.33,691.65,692.17,1100.0,692.16,692.33,691.65,692.17,1100.0
2021-10-25 12:35:00,692.04,692.7,692.01,692.58,913.0,692.04,692.7,692.01,692.58,913.0
2021-10-25 12:40:00,692.26,692.59,692.26,692.59,1834.0,692.26,692.59,692.26,692.59,1834.0
2021-10-25 12:45:00,692.62,693.08,692.42,692.9,1559.0,692.62,693.08,692.42,692.9,1559.0
2021-10-25 12:50:00,692.78,692.82,691.64,691.8,12382.0,692.78,692.82,691.64,691.8,12382.0
2021-10-25 12:55:00,691.46,691.93,690.98,690.98,2051.0,691.46,691.93,690.98,690.98,2051.0
2021-10-25 13:00:00,691.29,691.52,690.45,690.75,3430.0,691.29,691.52,690.45,690.75,3430.0
2021-10-25 13:05:00,690.42,690.58,689.9,689.9,4131.0,690.42,690.58,689.9,689.9,4131.0
2021-10-25 13:10:00,689.81,690.43,689.45,690.3,1656.0,689.81,690.43,689.45,690.3,1656.0
2021-10-25 13:15:00,690.01,690.01,690.0,690.01,100.0,690.01,690.01,690.0,690.01,100.0
2021-10-25 13:20:00,689.89,690.18,689.73,689.73,1105.0,689.89,690.18,689.73,689.73,1105.0
2021-10-25 13:25:00,689.92,690.23,689.52,689.74,1323.0,689.92,690.23,689.52,689.74,1323.0
2021-10-25 13:30:00,689.65,690.1,689.65,690.1,1500.0,689.65,690.1,689.65,690.1,1500.0
2021-10-25 13:35:00,689.59,690.22,689.59,689.63,509.0,689.59,690.22,689.59,689.63,509.0
2021-10-25 13:40:00,689.63,690.24,689.62,690.04,5226.0,689.63,690.24,689.62,690.04,5226.0
2021-10-25 13:45:00,690.18,690.19,689.73,689.81,1232.0,690.18,690.19,689.73,689.81,1232.0
2021-10-25 13:50:00,690.07,690.07,689.95,690.05,649.0,690.07,690.07,689.95,690.05,649.0
2021-10-25 13:55:00,690.15,690.62,690.04,690.05,1586.0,690.15,690.62,690.04,690.05,1586.0
2021-10-25 14:00:00,690.08,690.24,690.08,690.08,600.0,690.08,690.24,690.08,690.08,600.0
2021-10-25 14:05:00,689.94,690.2,689.91,690.2,829.0,689.94,690.2,689.91,690.2,829.0
2021-10-25 14:10:00,690.46,690.46,690.08,690.39,1088.0,690.46,690.46,690.08,690.39,1088.0
2021-10-25 14:15:00,690.39,690.39,689.67,689.86,1788.0,690.39,690.39,689.67,689.86,1788.0
2021-10-25 14:20:00,689.96,690.39,689.66,690.09,2809.0,689.96,690.39,689.66,690.09,2809.0
2021-10-25 14:25:00,689.81,691.28,689.81,691.28,1401.0,689.81,691.28,689.81,691.28,1401.0
2021-10-25 14:30:00,690.89,691.42,690.8,691.36,2115.0,690.89,691.42,690.8,691.36,2115.0
2021-10-25 14:35:00,691.64,692.01,691.45,691.49,1534.0,691.64,692.01,691.45,691.49,1534.0
2021-10-25 14:40:00,691.46,691.62,690.85,690.99,3602.0,691.46,691.62,690.85,690.99,3602.0
2021-10-25 14:45:00,690.73,691.04,690.68,691.04,1049.0,690.73,691.04,690.68,691.04,1049.0
2021-10-25 14:50:00,691.73,691.93,691.33,691.85,1976.0,691.73,691.93,691.33,691.85,1976.0
2021-10-25 14:55:00,691.45,691.64,691.3,691.45,1610.0,691.45,691.64,691.3,691.45,1610.0
2021-10-25 15:00:00,691.63,691.83,691.35,691.48,1100.0,691.63,691.83,691.35,691.48,1100.0
2021-10-25 15:05:00,691.52,692.15,691.51,692.15,3495.0,691.52,692.15,691.51,692.15,3495.0
2021-10-25 15:10:00,692.31,692.84,692.29,692.29,798.0,692.31,692.84,692.29,692.29,798.0
2021-10-25 15:15:00,692.27,692.27,691.61,691.61,1003.0,692.27,692.27,691.61,691.61,1003.0
2021-10-25 15:20:00,691.54,691.7,690.85,691.18,3571.0,691.54,691.7,690.85,691.18,3571.0
2021-10-25 15:25:00,691.18,691.3,690.77,690.77,1298.0,691.18,691.3,690.77,690.77,1298.0
2021-10-25 15:30:00,691.0,691.29,690.71,691.04,2201.0,691.0,691.29,690.71,691.04,2201.0
2021-10-25 15:35:00,690.9,691.03,690.6,690.69,2370.0,690.9,691.03,690.6,690.69,2370.0
2021-10-25 15:40:00,690.58,690.75,690.16,690.2,3262.0,690.58,690.75,690.16,690.2,3262.0
2021-10-25 15:45:00,690.21,690.24,689.79,690.09,3228.0,690.21,690.24,689.79,690.09,3228.0
2021-10-25 15:50:00,690.26,690.26,689.27,689.38,5093.0,690.26,690.26,689.27,689.38,5093.0
2021-10-25 15:55:00,689.26,689.5,688.58,689.5,20620.0,689.26,689.5,688.58,689.5,20620.0
2021-10-26 09:30:00,692.69,693.0,690.67,692.37,20444.0,692.69,693.0,690.67,692.37,20444.0
2021-10-26 09:35:00,691.89,692.91,690.78,691.05,2598.0,691.89,692.91,690.78,691.05,2598.0
2021-10-26 09:40:00,691.84,692.22,690.13,691.64,7222.0,691.84,692.22,690.13,691.64,7222.0
2021-10-26 09:45:00,691.19,691.19,688.98,689.35,6730.0,691.19,691.19,688.98,689.35,6730.0
2021-10-26 09:50:00,689.64,690.32,687.96,688.27,5126.0,689.64,690.32,687.96,688.27,5126.0
2021-10-26 09:55:00,688.87,689.9,688.87,689.42,3157.0,688.87,689.9,688.87,689.42,3157.0
2021-10-26 10:00:00,689.98,690.75,688.92,689.01,5263.0,689.98,690.75,688.92,689.01,5263.0
2021-10-26 10:05:00,688.93,689.79,688.8,689.42,2097.0,688.93,689.79,688.8,689.42,2097.0
2021-10-26 10:10:00,689.44,689.74,688.72,689.67,2118.0,689.44,689.74,688.72,689.67,2118.0
2021-10-26 10:15:00,689.77,691.15,689.53,689.81,3463.0,689.77,691.15,689.53,689.81,3463.0
2021-10-26 10:20:00,689.94,690.87,688.13,688.13,3702.0,689.94,690.87,688.13,688.13,3702.0
2021-10-26 10:25:00,688.98,688.99,686.31,686.62,10915.0,688.98,688.99,686.31,686.62,10915.0
2021-10-26 10:30:00,686.48,686.58,684.37,684.38,24382.0,686.48,686.58,684.37,684.38,24382.0
2021-10-26 10:35:00,684.39,687.5,684.0,687.45,6898.0,684.39,687.5,684.0,687.45,6898.0
2021-10-26 10:40:00,687.22,689.41,687.22,688.87,7759.0,687.22,689.41,687.22,688.87,7759.0
2021-10-26 10:45:00,688.37,689.4,688.12,688.74,4735.0,688.37,689.4,688.12,688.74,4735.0
2021-10-26 10:50:00,688.5,690.13,688.19,690.13,5147.0,688.5,690.13,688.19,690.13,5147.0
2021-10-26 10:55:00,689.95,690.08,688.05,688.05,5590.0,689.95,690.08,688.05,688.05,5590.0
2021-10-26 11:00:00,687.92,688.54,687.02,687.72,2350.0,687.92,688.54,687.02,687.72,2350.0
2021-10-26 11:05:00,687.49,688.3,686.8,688.3,3476.0,687.49,688.3,686.8,688.3,3476.0
2021-10-26 11:10:00,688.15,688.95,688.15,688.36,934.0,688.15,688.95,688.15,688.36,934.0
2021-10-26 11:15:00,688.88,689.81,688.88,689.46,1297.0,688.88,689.81,688.88,689.46,1297.0
2021-10-26 11:20:00,689.28,690.56,689.28,690.56,2548.0,689.28,690.56,689.28,690.56,2548.0
2021-10-26 11:25:00,690.8,691.07,689.98,690.63,2811.0,690.8,691.07,689.98,690.63,2811.0
2021-10-26 11:30:00,690.63,690.81,689.0,689.24,5872.0,690.63,690.81,689.0,689.24,5872.0
2021-10-26 11:35:00,688.75,690.12,688.75,690.12,3351.0,688.75,690.12,688.75,690.12,3351.0
2021-10-26 11:40:00,690.39,690.85,690.39,690.85,900.0,690.39,690.85,690.39,690.85,900.0
2021-10-26 11:45:00,690.34,691.11,690.02,691.0,1525.0,690.34,691.11,690.02,691.0,1525.0
2021-10-26 11:50:00,691.09,691.09,689.76,690.07,1570.0,691.09,691.09,689.76,690.07,1570.0
2021-10-26 11:55:00,690.09,690.09,688.48,689.0,1298.0,690.09,690.09,688.48,689.0,1298.0
2021-10-26 12:00:00,688.68,689.09,687.57,687.7,3659.0,688.68,689.09,687.57,687.7,3659.0
2021-10-26 12:05:00,687.6,687.62,687.06,687.07,1955.0,687.6,687.62,687.06,687.07,1955.0
2021-10-26 12:10:00,687.53,688.69,687.4,688.54,3729.0,687.53,688.69,687.4,688.54,3729.0
2021-10-26 12:15:00,688.78,688.78,687.43,687.79,5548.0,688.78,688.78,687.43,687.79,5548.0
2021-10-26 12:20:00,687.48,687.53,687.07,687.08,1021.0,687.48,687.53,687.07,687.08,1021.0
2021-10-26 12:25:00,687.25,687.25,686.42,686.5,2615.0,687.25,687.25,686.42,686.5,2615.0
2021-10-26 12:30:00,686.11,686.83,685.73,686.51,3361.0,686.11,686.83,685.73,686.51,3361.0
2021-10-26 12:35:00,686.57,686.57,685.0,685.94,6502.0,686.57,686.57,685.0,685.94,6502.0
2021-10-26 12:40:00,685.59,685.59,682.33,682.42,6306.0,685.59,685.59,682.33,682.42,6306.0
2021-10-26 12:45:00,682.24,682.28,680.97,681.68,2251.0,682.24,682.28,680.97,681.68,2251.0
2021-10-26 12:50:00,681.47,682.69,681.27,681.27,2060.0,681.47,682.69,681.27,681.27,2060.0
2021-10-26 12:55:00,681.0,682.5,681.0,682.35,1641.0,681.0,682.5,681.0,682.35,1641.0
2021-10-26 13:00:00,682.43,683.49,682.42,683.44,2247.0,682.43,683.49,682.42,683.44,2247.0
2021-10-26 13:05:00,683.49,684.12,683.48,683.97,3632.0,683.49,684.12,683.48,683.97,3632.0
2021-10-26 13:10:00,683.73,684.04,683.09,684.04,1786.0,683.73,684.04,683.09,684.04,1786.0
2021-10-26 13:15:00,684.13,684.24,683.05,683.05,4307.0,684.13,684.24,683.05,683.05,4307.0
2021-10-26 13:20:00,683.49,683.82,682.63,682.98,3666.0,683.49,683.82,682.63,682.98,3666.0
2021-10-26 13:25:00,682.47,683.32,682.33,682.57,10795.0,682.47,683.32,682.33,682.57,10795.0
2021-10-26 13:30:00,682.4,683.81,682.4,683.74,6131.0,682.4,683.81,682.4,683.74,6131.0
2021-10-26 13:35:00,683.68,684.07,682.8,682.92,8828.0,683.68,684.07,682.8,682.92,8828.0
2021-10-26 13:40:00,682.62,682.82,680.71,680.71,3603.0,682.62,682.82,680.71,680.71,3603.0
2021-10-26 13:45:00,680.4,681.22,680.4,680.84,3327.0,680.4,681.22,680.4,680.84,3327.0
2021-10-26 13:50:00,680.8,681.39,680.72,681.26,4181.0,680.8,681.39,680.72,681.26,4181.0
2021-10-26 13:55:00,681.05,681.05,680.01,680.63,6173.0,681.05,681.05,680.01,680.63,6173.0
2021-10-26 14:00:00,680.69,681.41,680.43,680.95,4552.0,680.69,681.41,680.43,680.95,4552.0
2021-10-26 14:05:00,681.24,681.24,678.52,678.63,5867.0,681.24,681.24,678.52,678.63,5867.0
2021-10-26 14:10:00,678.39,678.39,677.58,678.38,5470.0,678.39,678.39,677.58,678.38,5470.0
2021-10-26 14:15:00,678.38,679.74,678.38,679.72,11938.0,678.38,679.74,678.38,679.72,11938.0
2021-10-26 14:20:00,679.7,680.28,679.58,680.28,2409.0,679.7,680.28,679.58,680.28,2409.0
2021-10-26 14:25:00,679.97,680.0,679.16,679.16,1564.0,679.97,680.0,679.16,679.16,1564.0
2021-10-26 14:30:00,679.87,680.88,679.61,680.45,4292.0,679.87,680.88,679.61,680.45,4292.0
2021-10-26 14:35:00,680.73,681.17,680.37,680.46,3936.0,680.73,681.17,680.37,680.46,3936.0
2021-10-26 14:40:00,680.34,680.61,676.52,678.11,13900.0,680.34,680.61,676.52,678.11,13900.0
2021-10-26 14:45:00,677.56,678.09,676.89,677.02,3946.0,677.56,678.09,676.89,677.02,3946.0
2021-10-26 14:50:00,677.16,677.31,676.25,676.76,4867.0,677.16,677.31,676.25,676.76,4867.0
2021-10-26 14:55:00,676.87,678.27,676.71,678.19,4700.0,676.87,678.27,676.71,678.19,4700.0
2021-10-26 15:00:00,678.28,679.11,677.26,677.88,6415.0,678.28,679.11,677.26,677.88,6415.0
2021-10-26 15:05:00,678.1,678.19,677.18,677.18,5369.0,678.1,678.19,677.18,677.18,5369.0
2021-10-26 15:10:00,677.58,677.77,676.29,676.29,5223.0,677.58,677.77,676.29,676.29,5223.0
2021-10-26 15:15:00,676.56,677.31,675.78,675.78,4732.0,676.56,677.31,675.78,675.78,4732.0
2021-10-26 15:20:00,676.11,676.9,675.84,676.6,5378.0,676.11,676.9,675.84,676.6,5378.0
2021-10-26 15:25:00,676.7,678.04,676.64,676.78,8327.0,676.7,678.04,676.64,676.78,8327.0
2021-10-26 15:30:00,676.83,677.88,676.45,677.37,6785.0,676.83,677.88,676.45,677.37,6785.0
2021-10-26 15:35:00,677.39,678.31,677.18,677.99,7613.0,677.39,678.31,677.18,677.99,7613.0
2021-10-26 15:40:00,677.99,677.99,677.03,677.5,6364.0,677.99,677.99,677.03,677.5,6364.0
2021-10-26 15:45:00,677.59,679.91,677.55,678.72,15268.0,677.59,679.91,677.55,678.72,15268.0
2021-10-26 15:50:00,678.61,678.61,676.48,678.12,19754.0,678.61,678.61,676.48,678.12,19754.0
2021-10-26 15:55:00,678.12,678.12,675.55,677.08,74168.0,678.12,678.12,675.55,677.08,74168.0
2021-10-27 09:30:00,675.7,678.5,673.8,677.43,24475.0,675.7,678.5,673.8,677.43,24475.0
2021-10-27 09:35:00,678.74,680.57,677.76,680.3,9287.0,678.74,680.57,677.76,680.3,9287.0
2021-10-27 09:40:00,679.96,684.63,678.58,684.09,15440.0,679.96,684.63,678.58,684.09,15440.0
2021-10-27 09:45:00,683.93,684.83,681.33,681.49,8013.0,683.93,684.83,681.33,681.49,8013.0
2021-10-27 09:50:00,681.98,681.98,679.76,679.76,3546.0,681.98,681.98,679.76,679.76,3546.0
2021-10-27 09:55:00,680.0,682.36,679.56,681.56,6761.0,680.0,682.36,679.56,681.56,6761.0
2021-10-27 10:00:00,682.23,682.95,676.43,677.14,12089.0,682.23,682.95,676.43,677.14,12089.0
2021-10-27 10:05:00,677.54,678.22,676.12,676.38,11840.0,677.54,678.22,676.12,676.38,11840.0
2021-10-27 10:10:00,675.8,677.93,675.27,677.92,12896.0,675.8,677.93,675.27,677.92,12896.0
2021-10-27 10:15:00,676.94,677.69,674.35,674.35,8139.0,676.94,677.69,674.35,674.35,8139.0
2021-10-27 10:20:00,675.08,675.44,674.52,675.42,3835.0,675.08,675.44,674.52,675.42,3835.0
2021-10-27 10:25:00,675.42,675.56,673.01,673.39,6054.0,675.42,675.56,673.01,673.39,6054.0
2021-10-27 10:30:00,673.42,673.6,671.16,672.88,12049.0,673.42,673.6,671.16,672.88,12049.0
2021-10-27 10:35:00,672.55,672.56,671.5,671.94,5786.0,672.55,672.56,671.5,671.94,5786.0
2021-10-27 10:40:00,671.91,672.07,670.51,671.29,13779.0,671.91,672.07,670.51,671.29,13779.0
2021-10-27 10:45:00,671.46,671.46,669.63,670.95,12592.0,671.46,671.46,669.63,670.95,12592.0
2021-10-27 10:50:00,670.79,672.5,670.39,672.5,5552.0,670.79,672.5,670.39,672.5,5552.0
2021-10-27 10:55:00,672.34,672.34,669.33,669.62,7976.0,672.34,672.34,669.33,669.62,7976.0
2021-10-27 11:00:00,669.35,671.17,668.34,669.16,6919.0,669.35,671.17,668.34,669.16,6919.0
2021-10-27 11:05:00,669.21,671.51,668.9,670.57,6047.0,669.21,671.51,668.9,670.57,6047.0
2021-10-27 11:10:00,670.8,671.51,670.42,670.81,5189.0,670.8,671.51,670.42,670.81,5189.0
2021-10-27 11:15:00,670.06,671.21,669.81,670.71,6994.0,670.06,671.21,669.81,670.71,6994.0
2021-10-27 11:20:00,671.06,672.74,670.64,671.46,10237.0,671.06,672.74,670.64,671.46,10237.0
2021-10-27 11:25:00,671.84,671.84,669.38,670.78,4639.0,671.84,671.84,669.38,670.78,4639.0
2021-10-27 11:30:00,671.03,671.29,668.05,668.5,10470.0,671.03,671.29,668.05,668.5,10470.0
2021-10-27 11:35:00,669.15,669.43,668.68,668.68,3193.0,669.15,669.43,668.68,668.68,3193.0
2021-10-27 11:40:00,668.91,669.74,668.52,669.4,4286.0,668.91,669.74,668.52,669.4,4286.0
2021-10-27 11:45:00,669.41,670.4,669.41,669.92,6296.0,669.41,670.4,669.41,669.92,6296.0
2021-10-27 11:50:00,669.86,670.54,669.4,669.47,7373.0,669.86,670.54,669.4,669.47,7373.0
2021-10-27 11:55:00,669.81,670.33,669.38,670.17,6785.0,669.81,670.33,669.38,670.17,6785.0
2021-10-27 12:00:00,670.05,670.15,668.52,668.52,4944.0,670.05,670.15,668.52,668.52,4944.0
2021-10-27 12:05:00,668.38,668.44,667.33,668.02,4695.0,668.38,668.44,667.33,668.02,4695.0
2021-10-27 12:10:00,667.99,669.07,667.98,668.6,4209.0,667.99,669.07,667.98,668.6,4209.0
2021-10-27 12:15:00,668.48,668.77,667.97,668.71,5857.0,668.48,668.77,667.97,668.71,5857.0
2021-10-27 12:20:00,668.35,668.68,667.53,668.37,3357.0,668.35,668.68,667.53,668.37,3357.0
2021-10-27 12:25:00,668.06,668.89,667.96,668.86,1981.0,668.06,668.89,667.96,668.86,1981.0
2021-10-27 12:30:00,668.67,669.12,668.48,668.91,3306.0,668.67,669.12,668.48,668.91,3306.0
2021-10-27 12:35:00,669.09,670.08,669.0,669.72,4028.0,669.09,670.08,669.0,669.72,4028.0
2021-10-27 12:40:00,669.39,670.52,669.2,670.02,6462.0,669.39,670.52,669.2,670.02,6462.0
2021-10-27 12:45:00,670.55,671.21,669.43,671.21,7052.0,670.55,671.21,669.43,671.21,7052.0
2021-10-27 12:50:00,670.9,672.83,670.9,672.09,7763.0,670.9,672.83,670.9,672.09,7763.0
2021-10-27 12:55:00,672.39,672.84,671.97,672.5,4589.0,672.39,672.84,671.97,672.5,4589.0
2021-10-27 13:00:00,672.25,673.32,672.24,672.62,7331.0,672.25,673.32,672.24,672.62,7331.0
2021-10-27 13:05:00,672.46,672.5,672.0,672.05,3650.0,672.46,672.5,672.0,672.05,3650.0
2021-10-27 13:10:00,671.79,672.73,671.79,672.14,4604.0,671.79,672.73,671.79,672.14,4604.0
2021-10-27 13:15:00,672.12,674.1,672.12,673.18,12536.0,672.12,674.1,672.12,673.18,12536.0
2021-10-27 13:20:00,673.13,673.69,673.01,673.5,3596.0,673.13,673.69,673.01,673.5,3596.0
2021-10-27 13:25:00,673.56,674.62,673.33,674.6,2831.0,673.56,674.62,673.33,674.6,2831.0
2021-10-27 13:30:00,674.83,675.21,674.25,674.5,2429.0,674.83,675.21,674.25,674.5,2429.0
2021-10-27 13:35:00,674.24,674.7,674.02,674.34,2818.0,674.24,674.7,674.02,674.34,2818.0
2021-10-27 13:40:00,674.53,674.53,673.45,673.91,4243.0,674.53,674.53,673.45,673.91,4243.0
2021-10-27 13:45:00,673.75,674.17,673.37,673.4,4380.0,673.75,674.17,673.37,673.4,4380.0
2021-10-27 13:50:00,673.4,673.65,673.23,673.38,5211.0,673.4,673.65,673.23,673.38,5211.0
2021-10-27 13:55:00,673.43,673.8,672.85,673.8,4266.0,673.43,673.8,672.85,673.8,4266.0
2021-10-27 14:00:00,673.98,673.98,672.74,673.26,11029.0,673.98,673.98,672.74,673.26,11029.0
2021-10-27 14:05:00,673.43,673.58,673.13,673.43,4323.0,673.43,673.58,673.13,673.43,4323.0
2021-10-27 14:10:00,673.27,673.4,672.43,673.31,7141.0,673.27,673.4,672.43,673.31,7141.0
2021-10-27 14:15:00,673.13,673.88,672.9,673.62,4308.0,673.13,673.88,672.9,673.62,4308.0
2021-10-27 14:20:00,673.64,673.7,673.08,673.57,5199.0,673.64,673.7,673.08,673.57,5199.0
2021-10-27 14:25:00,673.68,673.85,672.76,672.76,1906.0,673.68,673.85,672.76,672.76,1906.0
2021-10-27 14:30:00,672.76,673.06,672.43,672.75,5823.0,672.76,673.06,672.43,672.75,5823.0
2021-10-27 14:35:00,672.5,673.02,670.96,672.86,64213.0,672.5,673.02,670.96,672.86,64213.0
2021-10-27 14:40:00,673.26,674.0,673.21,673.93,3769.0,673.26,674.0,673.21,673.93,3769.0
2021-10-27 14:45:00,674.15,674.36,673.84,674.27,1987.0,674.15,674.36,673.84,674.27,1987.0
2021-10-27 14:50:00,674.51,674.76,673.69,674.01,4301.0,674.51,674.76,673.69,674.01,4301.0
2021-10-27 14:55:00,674.14,674.44,673.29,673.29,2380.0,674.14,674.44,673.29,673.29,2380.0
2021-10-27 15:00:00,673.14,673.52,672.95,673.51,5966.0,673.14,673.52,672.95,673.51,5966.0
2021-10-27 15:05:00,673.84,673.86,673.04,673.27,6116.0,673.84,673.86,673.04,673.27,6116.0
2021-10-27 15:10:00,673.17,673.17,671.23,671.62,7822.0,673.17,673.17,671.23,671.62,7822.0
2021-10-27 15:15:00,671.69,671.84,669.62,669.73,11569.0,671.69,671.84,669.62,669.73,11569.0
2021-10-27 15:20:00,669.58,669.7,668.59,669.22,21833.0,669.58,669.7,668.59,669.22,21833.0
2021-10-27 15:25:00,669.32,669.54,668.6,669.19,11056.0,669.32,669.54,668.6,669.19,11056.0
2021-10-27 15:30:00,669.05,669.7,668.4,668.66,9822.0,669.05,669.7,668.4,668.66,9822.0
2021-10-27 15:35:00,668.67,669.07,667.36,668.96,15700.0,668.67,669.07,667.36,668.96,15700.0
2021-10-27 15:40:00,669.05,670.15,668.58,668.58,17233.0,669.05,670.15,668.58,668.58,17233.0
2021-10-27 15:45:00,668.71,669.0,667.33,667.37,20719.0,668.71,669.0,667.33,667.37,20719.0
2021-10-27 15:50:00,667.28,667.28,664.67,665.88,37776.0,667.28,667.28,664.67,665.88,37776.0
2021-10-27 15:55:00,666.06,666.27,663.61,665.0,57647.0,666.06,666.27,663.61,665.0,57647.0
2021-10-28 09:30:00,671.51,692.12,671.3,689.36,129819.0,671.51,692.12,671.3,689.36,129819.0
2021-10-28 09:35:00,689.12,694.0,682.51,682.52,56159.0,689.12,694.0,682.51,682.52,56159.0
2021-10-28 09:40:00,682.35,688.0,682.0,687.4,23580.0,682.35,688.0,682.0,687.4,23580.0
2021-10-28 09:45:00,687.1,688.15,682.24,682.24,48516.0,687.1,688.15,682.24,682.24,48516.0
2021-10-28 09:50:00,682.0,682.24,678.0,680.46,36570.0,682.0,682.24,678.0,680.46,36570.0
2021-10-28 09:55:00,680.56,680.99,675.59,677.75,20547.0,680.56,680.99,675.59,677.75,20547.0
2021-10-28 10:00:00,677.89,678.32,675.44,676.0,21245.0,677.89,678.32,675.44,676.0,21245.0
2021-10-28 10:05:00,675.99,676.04,673.0,673.62,20814.0,675.99,676.04,673.0,673.62,20814.0
2021-10-28 10:10:00,674.59,678.23,672.81,678.23,25791.0,674.59,678.23,672.81,678.23,25791.0
2021-10-28 10:15:00,678.46,683.3,677.85,682.58,31823.0,678.46,683.3,677.85,682.58,31823.0
2021-10-28 10:20:00,682.1,684.3,681.33,683.58,17092.0,682.1,684.3,681.33,683.58,17092.0
2021-10-28 10:25:00,683.49,683.89,681.96,682.77,20315.0,683.49,683.89,681.96,682.77,20315.0
2021-10-28 10:30:00,683.51,688.8,682.56,687.55,38198.0,683.51,688.8,682.56,687.55,38198.0
2021-10-28 10:35:00,687.51,688.02,685.44,686.36,10351.0,687.51,688.02,685.44,686.36,10351.0
2021-10-28 10:40:00,686.35,686.35,684.48,685.66,17319.0,686.35,686.35,684.48,685.66,17319.0
2021-10-28 10:45:00,686.0,689.47,685.66,686.7,25036.0,686.0,689.47,685.66,686.7,25036.0
2021-10-28 10:50:00,686.5,689.54,686.0,686.22,25776.0,686.5,689.54,686.0,686.22,25776.0
2021-10-28 10:55:00,686.0,686.6,681.39,681.56,19766.0,686.0,686.6,681.39,681.56,19766.0
2021-10-28 11:00:00,682.2,686.47,681.73,685.47,7806.0,682.2,686.47,681.73,685.47,7806.0
2021-10-28 11:05:00,684.97,685.83,684.18,685.83,2306.0,684.97,685.83,684.18,685.83,2306.0
2021-10-28 11:10:00,686.06,686.06,684.22,684.88,6055.0,686.06,686.06,684.22,684.88,6055.0
2021-10-28 11:15:00,684.72,687.15,684.72,686.47,6157.0,684.72,687.15,684.72,686.47,6157.0
2021-10-28 11:20:00,686.53,686.81,685.9,686.45,6154.0,686.53,686.81,685.9,686.45,6154.0
2021-10-28 11:25:00,686.2,686.81,685.91,686.32,2795.0,686.2,686.81,685.91,686.32,2795.0
2021-10-28 11:30:00,687.39,687.39,684.65,684.68,7609.0,687.39,687.39,684.65,684.68,7609.0
2021-10-28 11:35:00,684.82,686.79,684.82,685.61,4481.0,684.82,686.79,684.82,685.61,4481.0
2021-10-28 11:40:00,686.19,686.4,685.62,686.07,3808.0,686.19,686.4,685.62,686.07,3808.0
2021-10-28 11:45:00,685.95,686.3,683.6,683.6,4735.0,685.95,686.3,683.6,683.6,4735.0
2021-10-28 11:50:00,683.2,685.63,683.04,685.63,7186.0,683.2,685.63,683.04,685.63,7186.0
2021-10-28 11:55:00,685.68,686.3,685.34,686.04,7609.0,685.68,686.3,685.34,686.04,7609.0
2021-10-28 12:00:00,686.44,688.53,686.23,688.53,10324.0,686.44,688.53,686.23,688.53,10324.0
2021-10-28 12:05:00,688.13,689.22,687.77,688.71,15232.0,688.13,689.22,687.77,688.71,15232.0
2021-10-28 12:10:00,688.7,690.5,688.69,690.12,11840.0,688.7,690.5,688.69,690.12,11840.0
2021-10-28 12:15:00,690.62,690.74,689.16,689.49,15126.0,690.62,690.74,689.16,689.49,15126.0
2021-10-28 12:20:00,689.46,691.1,689.3,690.62,7137.0,689.46,691.1,689.3,690.62,7137.0
2021-10-28 12:25:00,690.84,691.43,690.41,690.56,7213.0,690.84,691.43,690.41,690.56,7213.0
2021-10-28 12:30:00,690.33,690.93,689.74,689.74,8192.0,690.33,690.93,689.74,689.74,8192.0
2021-10-28 12:35:00,689.92,691.12,689.04,691.12,7526.0,689.92,691.12,689.04,691.12,7526.0
2021-10-28 12:40:00,691.33,692.0,691.19,691.51,14193.0,691.33,692.0,691.19,691.51,14193.0
2021-10-28 12:45:00,691.71,691.71,690.64,690.64,4123.0,691.71,691.71,690.64,690.64,4123.0
2021-10-28 12:50:00,690.63,690.63,689.81,689.91,4273.0,690.63,690.63,689.81,689.91,4273.0
2021-10-28 12:55:00,689.94,690.44,688.21,688.58,9594.0,689.94,690.44,688.21,688.58,9594.0
2021-10-28 13:00:00,688.82,688.9,687.4,688.69,7286.0,688.82,688.9,687.4,688.69,7286.0
2021-10-28 13:05:00,688.7,691.21,688.7,690.79,8121.0,688.7,691.21,688.7,690.79,8121.0
2021-10-28 13:10:00,690.63,691.54,689.84,691.54,6611.0,690.63,691.54,689.84,691.54,6611.0
2021-10-28 13:15:00,691.54,692.11,691.03,691.32,11757.0,691.54,692.11,691.03,691.32,11757.0
2021-10-28 13:20:00,691.46,692.21,691.46,691.92,3411.0,691.46,692.21,691.46,691.92,3411.0
2021-10-28 13:25:00,692.24,693.25,692.15,693.19,8671.0,692.24,693.25,692.15,693.19,8671.0
2021-10-28 13:30:00,692.93,693.32,690.6,690.95,10435.0,692.93,693.32,690.6,690.95,10435.0
2021-10-28 13:35:00,690.95,690.96,690.18,690.4,4428.0,690.95,690.96,690.18,690.4,4428.0
2021-10-28 13:40:00,690.57,691.9,690.52,691.63,3920.0,690.57,691.9,690.52,691.63,3920.0
2021-10-28 13:45:00,691.63,691.63,690.74,691.56,3359.0,691.63,691.63,690.74,691.56,3359.0
2021-10-28 13:50:00,691.43,691.79,691.22,691.59,3142.0,691.43,691.79,691.22,691.59,3142.0
2021-10-28 13:55:00,691.27,691.27,690.68,690.8,4985.0,691.27,691.27,690.68,690.8,4985.0
2021-10-28 14:00:00,690.89,693.03,690.89,692.55,8718.0,690.89,693.03,690.89,692.55,8718.0
2021-10-28 14:05:00,692.63,692.83,691.91,692.0,4476.0,692.63,692.83,691.91,692.0,4476.0
2021-10-28 14:10:00,692.18,692.63,690.67,690.78,8825.0,692.18,692.63,690.67,690.78,8825.0
2021-10-28 14:15:00,690.37,691.21,689.75,690.1,8723.0,690.37,691.21,689.75,690.1,8723.0
2021-10-28 14:20:00,690.07,690.57,689.82,689.87,3275.0,690.07,690.57,689.82,689.87,3275.0
2021-10-28 14:25:00,690.27,690.27,688.38,688.99,9235.0,690.27,690.27,688.38,688.99,9235.0
2021-10-28 14:30:00,689.07,689.09,687.19,687.46,6523.0,689.07,689.09,687.19,687.46,6523.0
2021-10-28 14:35:00,687.54,688.06,687.22,687.22,2300.0,687.54,688.06,687.22,687.22,2300.0
2021-10-28 14:40:00,687.03,687.03,685.01,685.32,8308.0,687.03,687.03,685.01,685.32,8308.0
2021-10-28 14:45:00,685.21,686.08,685.21,685.5,4132.0,685.21,686.08,685.21,685.5,4132.0
2021-10-28 14:50:00,685.15,685.75,684.88,684.99,6270.0,685.15,685.75,684.88,684.99,6270.0
2021-10-28 14:55:00,685.47,686.46,685.3,686.03,2971.0,685.47,686.46,685.3,686.03,2971.0
2021-10-28 15:00:00,686.02,686.52,685.53,686.52,4276.0,686.02,686.52,685.53,686.52,4276.0
2021-10-28 15:05:00,686.34,687.86,686.33,687.59,2500.0,686.34,687.86,686.33,687.59,2500.0
2021-10-28 15:10:00,687.93,687.99,687.01,687.58,5937.0,687.93,687.99,687.01,687.58,5937.0
2021-10-28 15:15:00,687.6,689.1,687.6,688.95,5930.0,687.6,689.1,687.6,688.95,5930.0
2021-10-28 15:20:00,688.86,689.92,688.41,688.8,11025.0,688.86,689.92,688.41,688.8,11025.0
2021-10-28 15:25:00,688.81,689.07,688.07,688.31,6292.0,688.81,689.07,688.07,688.31,6292.0
2021-10-28 15:30:00,688.89,690.18,688.86,690.07,10178.0,688.89,690.18,688.86,690.07,10178.0
2021-10-28 15:35:00,690.0,691.93,690.0,691.47,16628.0,690.0,691.93,690.0,691.47,16628.0
2021-10-28 15:40:00,691.41,691.86,689.38,689.61,10979.0,691.41,691.86,689.38,689.61,10979.0
2021-10-28 15:45:00,689.33,690.17,689.01,689.37,19414.0,689.33,690.17,689.01,689.37,19414.0
2021-10-28 15:50:00,689.32,689.7,687.49,687.8,22829.0,689.32,689.7,687.49,687.8,22829.0
2021-10-28 15:55:00,687.98,688.18,687.12,687.71,59233.0,687.98,688.18,687.12,687.71,59233.0
2021-10-29 09:30:00,686.35,688.46,685.1,687.99,38686.0,686.35,688.46,685.1,687.99,38686.0
2021-10-29 09:35:00,687.53,692.06,686.37,691.97,15072.0,687.53,692.06,686.37,691.97,15072.0
2021-10-29 09:40:00,691.63,692.54,688.0,689.59,6745.0,691.63,692.54,688.0,689.59,6745.0
2021-10-29 09:45:00,689.32,689.37,685.97,687.7,8565.0,689.32,689.37,685.97,687.7,8565.0
2021-10-29 09:50:00,687.06,687.06,685.01,686.75,5859.0,687.06,687.06,685.01,686.75,5859.0
2021-10-29 09:55:00,686.75,689.08,686.75,688.48,6075.0,686.75,689.08,686.75,688.48,6075.0
2021-10-29 10:00:00,687.68,689.25,687.09,688.16,9135.0,687.68,689.25,687.09,688.16,9135.0
2021-10-29 10:05:00,688.4,690.07,687.76,689.52,11201.0,688.4,690.07,687.76,689.52,11201.0
2021-10-29 10:10:00,689.6,689.89,687.58,687.88,5932.0,689.6,689.89,687.58,687.88,5932.0
2021-10-29 10:15:00,687.94,687.94,684.39,684.99,10497.0,687.94,687.94,684.39,684.99,10497.0
2021-10-29 10:20:00,685.32,685.97,684.69,684.97,6074.0,685.32,685.97,684.69,684.97,6074.0
2021-10-29 10:25:00,685.08,685.97,684.66,685.27,6886.0,685.08,685.97,684.66,685.27,6886.0
2021-10-29 10:30:00,685.25,685.26,683.22,685.13,8728.0,685.25,685.26,683.22,685.13,8728.0
2021-10-29 10:35:00,684.77,686.09,684.27,686.08,7265.0,684.77,686.09,684.27,686.08,7265.0
2021-10-29 10:40:00,686.13,686.22,685.68,686.22,4630.0,686.13,686.22,685.68,686.22,4630.0
2021-10-29 10:45:00,686.53,686.54,684.87,684.88,2703.0,686.53,686.54,684.87,684.88,2703.0
2021-10-29 10:50:00,684.88,685.1,683.6,683.6,4157.0,684.88,685.1,683.6,683.6,4157.0
2021-10-29 10:55:00,683.55,684.74,682.55,684.3,5979.0,683.55,684.74,682.55,684.3,5979.0
2021-10-29 11:00:00,683.5,684.57,683.13,683.6,3501.0,683.5,684.57,683.13,683.6,3501.0
2021-10-29 11:05:00,683.91,684.75,683.66,684.16,5194.0,683.91,684.75,683.66,684.16,5194.0
2021-10-29 11:10:00,684.51,684.77,683.72,683.72,4203.0,684.51,684.77,683.72,683.72,4203.0
2021-10-29 11:15:00,683.76,684.21,683.16,684.16,4403.0,683.76,684.21,683.16,684.16,4403.0
2021-10-29 11:20:00,684.28,685.48,684.28,684.63,2175.0,684.28,685.48,684.28,684.63,2175.0
2021-10-29 11:25:00,684.51,684.62,682.27,682.27,7236.0,684.51,684.62,682.27,682.27,7236.0
2021-10-29 11:30:00,682.28,683.12,682.15,682.83,13580.0,682.28,683.12,682.15,682.83,13580.0
2021-10-29 11:35:00,682.75,683.38,682.46,682.63,9635.0,682.75,683.38,682.46,682.63,9635.0
2021-10-29 11:40:00,683.0,684.18,683.0,683.79,5807.0,683.0,684.18,683.0,683.79,5807.0
2021-10-29 11:45:00,684.03,686.72,683.64,686.59,3682.0,684.03,686.72,683.64,686.59,3682.0
2021-10-29 11:50:00,686.31,687.64,685.45,687.64,7994.0,686.31,687.64,685.45,687.64,7994.0
2021-10-29 11:55:00,687.49,689.32,687.49,689.19,5130.0,687.49,689.32,687.49,689.19,5130.0
2021-10-29 12:00:00,689.09,689.17,688.23,688.63,3382.0,689.09,689.17,688.23,688.63,3382.0
2021-10-29 12:05:00,688.34,689.56,688.34,689.41,3215.0,688.34,689.56,688.34,689.41,3215.0
2021-10-29 12:10:00,689.99,690.43,689.47,690.2,3729.0,689.99,690.43,689.47,690.2,3729.0
2021-10-29 12:15:00,689.95,691.04,689.5,691.04,5335.0,689.95,691.04,689.5,691.04,5335.0
2021-10-29 12:20:00,690.86,691.29,690.8,691.09,3258.0,690.86,691.29,690.8,691.09,3258.0
2021-10-29 12:25:00,690.94,691.39,690.73,691.36,6084.0,690.94,691.39,690.73,691.36,6084.0
2021-10-29 12:30:00,691.29,692.84,691.09,692.84,5556.0,691.29,692.84,691.09,692.84,5556.0
2021-10-29 12:35:00,692.85,692.85,692.16,692.5,3228.0,692.85,692.85,692.16,692.5,3228.0
2021-10-29 12:40:00,692.5,693.93,692.36,693.71,6484.0,692.5,693.93,692.36,693.71,6484.0
2021-10-29 12:45:00,693.68,693.69,692.74,692.74,3710.0,693.68,693.69,692.74,692.74,3710.0
2021-10-29 12:50:00,693.08,693.36,692.56,692.99,4328.0,693.08,693.36,692.56,692.99,4328.0
2021-10-29 12:55:00,693.37,693.79,693.04,693.77,2643.0,693.37,693.79,693.04,693.77,2643.0
2021-10-29 13:00:00,693.58,694.58,693.43,694.0,9087.0,693.58,694.58,693.43,694.0,9087.0
2021-10-29 13:05:00,693.92,693.92,692.63,692.85,9651.0,693.92,693.92,692.63,692.85,9651.0
2021-10-29 13:10:00,692.91,693.79,691.69,693.78,3708.0,692.91,693.79,691.69,693.78,3708.0
2021-10-29 13:15:00,693.93,694.51,693.37,693.81,4389.0,693.93,694.51,693.37,693.81,4389.0
2021-10-29 13:20:00,694.25,694.47,693.79,693.9,2943.0,694.25,694.47,693.79,693.9,2943.0
2021-10-29 13:25:00,693.96,695.73,693.93,695.73,6413.0,693.96,695.73,693.93,695.73,6413.0
2021-10-29 13:30:00,695.15,696.38,695.14,695.53,9923.0,695.15,696.38,695.14,695.53,9923.0
2021-10-29 13:35:00,695.08,695.61,694.79,694.86,2996.0,695.08,695.61,694.79,694.86,2996.0
2021-10-29 13:40:00,694.84,695.32,694.69,695.13,3556.0,694.84,695.32,694.69,695.13,3556.0
2021-10-29 13:45:00,695.31,695.42,693.95,693.96,2593.0,695.31,695.42,693.95,693.96,2593.0
2021-10-29 13:50:00,694.3,694.56,694.18,694.43,3211.0,694.3,694.56,694.18,694.43,3211.0
2021-10-29 13:55:00,694.36,694.52,694.24,694.37,1700.0,694.36,694.52,694.24,694.37,1700.0
2021-10-29 14:00:00,694.24,694.99,694.12,694.92,2302.0,694.24,694.99,694.12,694.92,2302.0
2021-10-29 14:05:00,695.04,695.46,694.69,695.19,1987.0,695.04,695.46,694.69,695.19,1987.0
2021-10-29 14:10:00,695.45,695.46,694.07,694.28,3801.0,695.45,695.46,694.07,694.28,3801.0
2021-10-29 14:15:00,694.16,694.82,694.16,694.38,6152.0,694.16,694.82,694.16,694.38,6152.0
2021-10-29 14:20:00,694.59,694.84,693.88,694.01,3092.0,694.59,694.84,693.88,694.01,3092.0
2021-10-29 14:25:00,693.98,694.35,693.13,693.13,2973.0,693.98,694.35,693.13,693.13,2973.0
2021-10-29 14:30:00,693.55,693.97,693.2,693.66,4112.0,693.55,693.97,693.2,693.66,4112.0
2021-10-29 14:35:00,693.91,694.35,693.85,694.02,2296.0,693.91,694.35,693.85,694.02,2296.0
2021-10-29 14:40:00,694.1,694.51,694.07,694.24,2060.0,694.1,694.51,694.07,694.24,2060.0
2021-10-29 14:45:00,694.2,694.61,693.86,694.34,2454.0,694.2,694.61,693.86,694.34,2454.0
2021-10-29 14:50:00,694.43,695.15,694.41,694.92,2195.0,694.43,695.15,694.41,694.92,2195.0
2021-10-29 14:55:00,695.12,695.35,694.68,694.93,2935.0,695.12,695.35,694.68,694.93,2935.0
2021-10-29 15:00:00,695.45,695.45,694.85,695.45,2791.0,695.45,695.45,694.85,695.45,2791.0
2021-10-29 15:05:00,695.43,696.0,695.25,695.93,2329.0,695.43,696.0,695.25,695.93,2329.0
2021-10-29 15:10:00,695.98,696.15,695.41,695.67,3773.0,695.98,696.15,695.41,695.67,3773.0
2021-10-29 15:15:00,695.78,696.22,695.33,695.9,4369.0,695.78,696.22,695.33,695.9,4369.0
2021-10-29 15:20:00,696.03,696.03,695.4,695.43,7476.0,696.03,696.03,695.4,695.43,7476.0
2021-10-29 15:25:00,695.14,695.69,694.9,695.69,4844.0,695.14,695.69,694.9,695.69,4844.0
2021-10-29 15:30:00,695.62,696.0,695.41,696.0,6480.0,695.62,696.0,695.41,696.0,6480.0
2021-10-29 15:35:00,696.04,696.63,695.96,695.97,4067.0,696.04,696.63,695.96,695.97,4067.0
2021-10-29 15:40:00,695.97,696.25,695.41,695.69,7081.0,695.97,696.25,695.41,695.69,7081.0
2021-10-29 15:45:00,695.5,695.93,695.42,695.92,9308.0,695.5,695.93,695.42,695.92,9308.0
2021-10-29 15:50:00,695.91,698.14,695.63,697.37,24932.0,695.91,698.14,695.63,697.37,24932.0
2021-10-29 15:55:00,697.01,698.43,696.83,697.81,44292.0,697.01,698.43,696.83,697.81,44292.0
2021-11-01 09:30:00,700.0,704.82,698.46,702.48,51856.0,700.0,704.82,698.46,702.48,51856.0
2021-11-01 09:35:00,702.0,702.47,697.49,699.12,13016.0,702.0,702.47,697.49,699.12,13016.0
2021-11-01 09:40:00,699.12,700.19,697.74,700.19,6647.0,699.12,700.19,697.74,700.19,6647.0
2021-11-01 09:45:00,699.66,702.59,699.66,700.8,5032.0,699.66,702.59,699.66,700.8,5032.0
2021-11-01 09:50:00,701.17,701.53,699.17,700.02,4040.0,701.17,701.53,699.17,700.02,4040.0
2021-11-01 09:55:00,699.45,700.15,697.7,698.08,14000.0,699.45,700.15,697.7,698.08,14000.0
2021-11-01 10:00:00,697.98,698.72,696.15,696.82,9567.0,697.98,698.72,696.15,696.82,9567.0
2021-11-01 10:05:00,696.99,697.23,695.02,696.35,3700.0,696.99,697.23,695.02,696.35,3700.0
2021-11-01 10:10:00,697.39,697.59,696.43,697.37,4203.0,697.39,697.59,696.43,697.37,4203.0
2021-11-01 10:15:00,697.13,697.57,695.83,697.57,1935.0,697.13,697.57,695.83,697.57,1935.0
2021-11-01 10:20:00,696.91,697.36,694.24,694.41,4907.0,696.91,697.36,694.24,694.41,4907.0
2021-11-01 10:25:00,695.06,695.39,693.79,693.93,2983.0,695.06,695.39,693.79,693.93,2983.0
2021-11-01 10:30:00,693.91,693.91,691.57,691.85,3890.0,693.91,693.91,691.57,691.85,3890.0
2021-11-01 10:35:00,691.46,691.46,689.2,689.36,6847.0,691.46,691.46,689.2,689.36,6847.0
2021-11-01 10:40:00,689.63,689.63,688.3,688.31,3074.0,689.63,689.63,688.3,688.31,3074.0
2021-11-01 10:45:00,688.61,689.13,687.59,688.35,7471.0,688.61,689.13,687.59,688.35,7471.0
2021-11-01 10:50:00,689.31,689.31,687.0,687.41,6638.0,689.31,689.31,687.0,687.41,6638.0
2021-11-01 10:55:00,687.55,687.55,686.11,686.72,3081.0,687.55,687.55,686.11,686.72,3081.0
2021-11-01 11:00:00,686.76,687.48,686.63,686.74,3341.0,686.76,687.48,686.63,686.74,3341.0
2021-11-01 11:05:00,686.57,687.37,686.03,686.19,3622.0,686.57,687.37,686.03,686.19,3622.0
2021-11-01 11:10:00,686.51,687.38,686.32,687.24,2910.0,686.51,687.38,686.32,687.24,2910.0
2021-11-01 11:15:00,687.3,687.49,684.44,685.05,8151.0,687.3,687.49,684.44,685.05,8151.0
2021-11-01 11:20:00,685.06,685.67,685.0,685.31,1468.0,685.06,685.67,685.0,685.31,1468.0
2021-11-01 11:25:00,685.1,685.19,684.0,684.0,5434.0,685.1,685.19,684.0,684.0,5434.0
2021-11-01 11:30:00,683.57,683.92,681.0,681.0,7764.0,683.57,683.92,681.0,681.0,7764.0
2021-11-01 11:35:00,680.87,681.81,680.74,681.36,4714.0,680.87,681.81,680.74,681.36,4714.0
2021-11-01 11:40:00,681.61,681.61,678.0,678.5,13172.0,681.61,681.61,678.0,678.5,13172.0
2021-11-01 11:45:00,678.3,679.95,677.85,679.15,10897.0,678.3,679.95,677.85,679.15,10897.0
2021-11-01 11:50:00,679.23,680.93,678.91,680.15,4524.0,679.23,680.93,678.91,680.15,4524.0
2021-11-01 11:55:00,680.01,681.55,679.4,681.19,6728.0,680.01,681.55,679.4,681.19,6728.0
2021-11-01 12:00:00,681.11,681.86,680.87,681.08,7853.0,681.11,681.86,680.87,681.08,7853.0
2021-11-01 12:05:00,681.11,681.68,680.6,681.64,3868.0,681.11,681.68,680.6,681.64,3868.0
2021-11-01 12:10:00,680.79,681.84,680.79,681.1,5839.0,680.79,681.84,680.79,681.1,5839.0
2021-11-01 12:15:00,681.09,681.49,680.98,681.49,4280.0,681.09,681.49,680.98,681.49,4280.0
2021-11-01 12:20:00,681.68,682.71,681.2,682.47,3828.0,681.68,682.71,681.2,682.47,3828.0
2021-11-01 12:25:00,682.49,685.16,682.48,685.16,9212.0,682.49,685.16,682.48,685.16,9212.0
2021-11-01 12:30:00,684.9,684.9,683.55,683.55,6736.0,684.9,684.9,683.55,683.55,6736.0
2021-11-01 12:35:00,683.2,683.67,682.77,683.52,1958.0,683.2,683.67,682.77,683.52,1958.0
2021-11-01 12:40:00,683.49,684.4,683.49,683.54,3325.0,683.49,684.4,683.49,683.54,3325.0
2021-11-01 12:45:00,683.42,683.42,681.68,681.9,5057.0,683.42,683.42,681.68,681.9,5057.0
2021-11-01 12:50:00,681.7,681.96,680.32,680.98,5608.0,681.7,681.96,680.32,680.98,5608.0
2021-11-01 12:55:00,680.94,682.07,680.85,681.68,4001.0,680.94,682.07,680.85,681.68,4001.0
2021-11-01 13:00:00,681.74,681.82,681.32,681.32,2209.0,681.74,681.82,681.32,681.32,2209.0
2021-11-01 13:05:00,681.08,681.08,679.51,679.51,3980.0,681.08,681.08,679.51,679.51,3980.0
2021-11-01 13:10:00,679.54,680.14,679.24,680.09,3381.0,679.54,680.14,679.24,680.09,3381.0
2021-11-01 13:15:00,680.04,680.26,678.42,678.85,4902.0,680.04,680.26,678.42,678.85,4902.0
2021-11-01 13:20:00,678.6,678.83,678.02,678.83,6469.0,678.6,678.83,678.02,678.83,6469.0
2021-11-01 13:25:00,679.51,680.76,679.51,680.12,10059.0,679.51,680.76,679.51,680.12,10059.0
2021-11-01 13:30:00,679.38,679.63,678.83,679.31,3443.0,679.38,679.63,678.83,679.31,3443.0
2021-11-01 13:35:00,679.36,679.7,678.84,678.96,3636.0,679.36,679.7,678.84,678.96,3636.0
2021-11-01 13:40:00,678.75,678.75,677.5,678.6,6729.0,678.75,678.75,677.5,678.6,6729.0
2021-11-01 13:45:00,678.65,679.13,678.19,678.19,13807.0,678.65,679.13,678.19,678.19,13807.0
2021-11-01 13:50:00,677.97,677.97,676.66,676.85,14408.0,677.97,677.97,676.66,676.85,14408.0
2021-11-01 13:55:00,676.72,679.32,676.72,679.32,4081.0,676.72,679.32,676.72,679.32,4081.0
2021-11-01 14:00:00,679.52,680.16,678.75,679.02,16160.0,679.52,680.16,678.75,679.02,16160.0
2021-11-01 14:05:00,679.55,679.56,678.93,679.51,5784.0,679.55,679.56,678.93,679.51,5784.0
2021-11-01 14:10:00,679.42,679.97,679.28,679.73,8258.0,679.42,679.97,679.28,679.73,8258.0
2021-11-01 14:15:00,679.73,680.11,679.5,680.09,4216.0,679.73,680.11,679.5,680.09,4216.0
2021-11-01 14:20:00,679.86,680.99,679.85,680.25,4264.0,679.86,680.99,679.85,680.25,4264.0
2021-11-01 14:25:00,680.33,680.57,679.85,679.95,4191.0,680.33,680.57,679.85,679.95,4191.0
2021-11-01 14:30:00,679.87,680.0,679.65,679.84,4294.0,679.87,680.0,679.65,679.84,4294.0
2021-11-01 14:35:00,679.84,680.01,679.35,679.35,3937.0,679.84,680.01,679.35,679.35,3937.0
2021-11-01 14:40:00,679.5,679.5,678.57,679.26,5722.0,679.5,679.5,678.57,679.26,5722.0
2021-11-01 14:45:00,678.87,678.99,677.72,677.72,4343.0,678.87,678.99,677.72,677.72,4343.0
2021-11-01 14:50:00,677.37,677.7,677.24,677.29,3923.0,677.37,677.7,677.24,677.29,3923.0
2021-11-01 14:55:00,677.23,677.91,677.06,677.68,3768.0,677.23,677.91,677.06,677.68,3768.0
2021-11-01 15:00:00,677.8,679.39,677.66,679.35,14672.0,677.8,679.39,677.66,679.35,14672.0
2021-11-01 15:05:00,679.42,679.78,679.29,679.74,3677.0,679.42,679.78,679.29,679.74,3677.0
2021-11-01 15:10:00,679.81,680.97,679.8,680.18,5157.0,679.81,680.97,679.8,680.18,5157.0
2021-11-01 15:15:00,680.16,680.44,679.93,680.37,2623.0,680.16,680.44,679.93,680.37,2623.0
2021-11-01 15:20:00,680.22,681.0,679.85,681.0,6858.0,680.22,681.0,679.85,681.0,6858.0
2021-11-01 15:25:00,680.82,681.0,680.4,680.57,4127.0,680.82,681.0,680.4,680.57,4127.0
2021-11-01 15:30:00,680.66,681.0,680.61,680.87,8464.0,680.66,681.0,680.61,680.87,8464.0
2021-11-01 15:35:00,681.0,681.0,679.6,679.6,8703.0,681.0,681.0,679.6,679.6,8703.0
2021-11-01 15:40:00,679.93,680.98,679.79,680.02,13366.0,679.93,680.98,679.79,680.02,13366.0
2021-11-01 15:45:00,680.09,681.42,679.88,681.2,11897.0,680.09,681.42,679.88,681.2,11897.0
2021-11-01 15:50:00,681.49,681.9,681.02,681.44,19050.0,681.49,681.9,681.02,681.44,19050.0
2021-11-01 15:55:00,681.4,682.35,681.4,682.22,45779.0,681.4,682.35,681.4,682.22,45779.0
2021-11-02 09:30:00,685.99,686.12,683.89,684.82,16840.0,685.99,686.12,683.89,684.82,16840.0
2021-11-02 09:35:00,684.8,687.0,684.58,687.0,5426.0,684.8,687.0,684.58,687.0,5426.0
2021-11-02 09:40:00,687.06,687.29,684.55,685.41,3217.0,687.06,687.29,684.55,685.41,3217.0
2021-11-02 09:45:00,685.85,686.22,684.27,686.13,5732.0,685.85,686.22,684.27,686.13,5732.0
2021-11-02 09:50:00,686.25,686.28,684.29,684.75,4124.0,686.25,686.28,684.29,684.75,4124.0
2021-11-02 09:55:00,684.16,687.44,684.16,684.53,7158.0,684.16,687.44,684.16,684.53,7158.0
2021-11-02 10:00:00,685.57,686.74,685.57,686.66,6241.0,685.57,686.74,685.57,686.66,6241.0
2021-11-02 10:05:00,686.6,686.6,683.33,683.33,1590.0,686.6,686.6,683.33,683.33,1590.0
2021-11-02 10:10:00,683.99,683.99,680.5,680.81,3028.0,683.99,683.99,680.5,680.81,3028.0
2021-11-02 10:15:00,681.14,683.96,681.14,683.96,4529.0,681.14,683.96,681.14,683.96,4529.0
2021-11-02 10:20:00,684.1,685.62,683.96,685.62,5019.0,684.1,685.62,683.96,685.62,5019.0
2021-11-02 10:25:00,685.63,685.81,685.0,685.39,3550.0,685.63,685.81,685.0,685.39,3550.0
2021-11-02 10:30:00,685.5,685.96,685.3,685.6,2201.0,685.5,685.96,685.3,685.6,2201.0
2021-11-02 10:35:00,685.93,687.5,685.92,686.34,5800.0,685.93,687.5,685.92,686.34,5800.0
2021-11-02 10:40:00,685.94,685.99,684.96,685.93,3013.0,685.94,685.99,684.96,685.93,3013.0
2021-11-02 10:45:00,685.93,686.88,685.63,686.49,4798.0,685.93,686.88,685.63,686.49,4798.0
2021-11-02 10:50:00,686.11,686.55,685.62,685.88,3100.0,686.11,686.55,685.62,685.88,3100.0
2021-11-02 10:55:00,686.27,686.28,684.88,684.88,2247.0,686.27,686.28,684.88,684.88,2247.0
2021-11-02 11:00:00,684.88,685.44,684.09,684.09,2551.0,684.88,685.44,684.09,684.09,2551.0
2021-11-02 11:05:00,684.08,684.47,682.27,682.27,4615.0,684.08,684.47,682.27,682.27,4615.0
2021-11-02 11:10:00,682.7,683.6,682.49,683.6,3129.0,682.7,683.6,682.49,683.6,3129.0
2021-11-02 11:15:00,683.25,683.72,682.95,683.23,900.0,683.25,683.72,682.95,683.23,900.0
2021-11-02 11:20:00,683.49,683.96,682.78,683.17,5163.0,683.49,683.96,682.78,683.17,5163.0
2021-11-02 11:25:00,683.36,683.69,682.23,682.44,4788.0,683.36,683.69,682.23,682.44,4788.0
2021-11-02 11:30:00,682.68,682.94,682.0,682.94,2110.0,682.68,682.94,682.0,682.94,2110.0
2021-11-02 11:35:00,682.72,682.75,682.31,682.75,300.0,682.72,682.75,682.31,682.75,300.0
2021-11-02 11:40:00,682.97,683.5,682.3,683.5,3557.0,682.97,683.5,682.3,683.5,3557.0
2021-11-02 11:45:00,683.78,683.78,683.07,683.48,2722.0,683.78,683.78,683.07,683.48,2722.0
2021-11-02 11:50:00,683.43,683.43,682.38,682.78,800.0,683.43,683.43,682.38,682.78,800.0
2021-11-02 11:55:00,682.71,683.07,682.44,682.66,2009.0,682.71,683.07,682.44,682.66,2009.0
2021-11-02 12:00:00,682.67,682.79,682.15,682.65,1795.0,682.67,682.79,682.15,682.65,1795.0
2021-11-02 12:05:00,682.82,683.19,682.55,682.56,3735.0,682.82,683.19,682.55,682.56,3735.0
2021-11-02 12:10:00,682.44,683.24,682.27,683.06,1701.0,682.44,683.24,682.27,683.06,1701.0
2021-11-02 12:15:00,683.06,683.3,682.73,682.77,4027.0,683.06,683.3,682.73,682.77,4027.0
2021-11-02 12:20:00,682.89,684.07,682.85,684.07,1560.0,682.89,684.07,682.85,684.07,1560.0
2021-11-02 12:25:00,684.1,684.11,683.84,683.91,1000.0,684.1,684.11,683.84,683.91,1000.0
2021-11-02 12:30:00,683.78,683.84,682.53,683.4,15785.0,683.78,683.84,682.53,683.4,15785.0
2021-11-02 12:35:00,683.54,684.81,683.36,684.11,4826.0,683.54,684.81,683.36,684.11,4826.0
2021-11-02 12:40:00,684.14,684.44,683.84,683.97,1800.0,684.14,684.44,683.84,683.97,1800.0
2021-11-02 12:45:00,684.06,684.07,683.49,684.07,2810.0,684.06,684.07,683.49,684.07,2810.0
2021-11-02 12:50:00,684.25,684.87,684.25,684.87,800.0,684.25,684.87,684.25,684.87,800.0
2021-11-02 12:55:00,684.74,685.0,684.56,684.8,1627.0,684.74,685.0,684.56,684.8,1627.0
2021-11-02 13:00:00,684.81,684.81,684.0,684.22,3506.0,684.81,684.81,684.0,684.22,3506.0
2021-11-02 13:05:00,684.53,684.79,684.37,684.6,2273.0,684.53,684.79,684.37,684.6,2273.0
2021-11-02 13:10:00,684.48,685.38,684.48,685.21,2173.0,684.48,685.38,684.48,685.21,2173.0
2021-11-02 13:15:00,684.92,685.29,684.92,685.29,2141.0,684.92,685.29,684.92,685.29,2141.0
2021-11-02 13:20:00,685.13,685.71,685.0,685.33,3107.0,685.13,685.71,685.0,685.33,3107.0
2021-11-02 13:25:00,685.33,685.47,684.87,684.93,12268.0,685.33,685.47,684.87,684.93,12268.0
2021-11-02 13:30:00,685.33,685.79,685.1,685.35,2933.0,685.33,685.79,685.1,685.35,2933.0
2021-11-02 13:35:00,685.37,686.01,685.37,685.63,2616.0,685.37,686.01,685.37,685.63,2616.0
2021-11-02 13:40:00,685.32,686.39,685.32,686.39,1000.0,685.32,686.39,685.32,686.39,1000.0
2021-11-02 13:45:00,686.35,686.61,686.24,686.41,1169.0,686.35,686.61,686.24,686.41,1169.0
2021-11-02 13:50:00,686.5,686.87,686.08,686.08,2202.0,686.5,686.87,686.08,686.08,2202.0
2021-11-02 13:55:00,686.53,686.84,686.53,686.84,1111.0,686.53,686.84,686.53,686.84,1111.0
2021-11-02 14:00:00,686.58,686.8,686.22,686.31,2971.0,686.58,686.8,686.22,686.31,2971.0
2021-11-02 14:05:00,685.91,685.96,685.36,685.36,2133.0,685.91,685.96,685.36,685.36,2133.0
2021-11-02 14:10:00,685.78,685.9,684.88,684.88,1897.0,685.78,685.9,684.88,684.88,1897.0
2021-11-02 14:15:00,684.7,684.76,684.16,684.71,1537.0,684.7,684.76,684.16,684.71,1537.0
2021-11-02 14:20:00,684.73,684.73,683.89,683.89,1333.0,684.73,684.73,683.89,683.89,1333.0
2021-11-02 14:25:00,683.89,684.35,683.68,683.69,1622.0,683.89,684.35,683.68,683.69,1622.0
2021-11-02 14:30:00,683.7,683.7,682.75,682.83,1102.0,683.7,683.7,682.75,682.83,1102.0
2021-11-02 14:35:00,682.93,683.75,682.93,683.7,2221.0,682.93,683.75,682.93,683.7,2221.0
2021-11-02 14:40:00,683.84,684.26,683.69,683.69,2487.0,683.84,684.26,683.69,683.69,2487.0
2021-11-02 14:45:00,683.92,684.37,683.92,684.22,1295.0,683.92,684.37,683.92,684.22,1295.0
2021-11-02 14:50:00,684.38,684.38,683.59,684.2,1887.0,684.38,684.38,683.59,684.2,1887.0
2021-11-02 14:55:00,684.23,684.67,683.99,684.67,1916.0,684.23,684.67,683.99,684.67,1916.0
2021-11-02 15:00:00,684.51,684.62,684.29,684.46,1857.0,684.51,684.62,684.29,684.46,1857.0
2021-11-02 15:05:00,684.65,685.34,684.65,685.3,2600.0,684.65,685.34,684.65,685.3,2600.0
2021-11-02 15:10:00,685.1,685.11,684.38,684.6,1700.0,685.1,685.11,684.38,684.6,1700.0
2021-11-02 15:15:00,684.46,684.46,683.9,683.96,2488.0,684.46,684.46,683.9,683.96,2488.0
2021-11-02 15:20:00,684.0,684.23,684.0,684.23,900.0,684.0,684.23,684.0,684.23,900.0
2021-11-02 15:25:00,684.13,684.34,683.48,684.34,5061.0,684.13,684.34,683.48,684.34,5061.0
2021-11-02 15:30:00,684.61,684.82,683.9,684.45,7430.0,684.61,684.82,683.9,684.45,7430.0
2021-11-02 15:35:00,684.38,684.83,684.35,684.83,2765.0,684.38,684.83,684.35,684.83,2765.0
2021-11-02 15:40:00,684.69,685.61,684.69,685.13,5235.0,684.69,685.61,684.69,685.13,5235.0
2021-11-02 15:45:00,685.07,685.83,685.06,685.65,6070.0,685.07,685.83,685.06,685.65,6070.0
2021-11-02 15:50:00,686.01,686.18,685.37,685.61,9141.0,686.01,686.18,685.37,685.61,9141.0
2021-11-02 15:55:00,685.5,686.76,685.2,686.7,25746.0,685.5,686.76,685.2,686.7,25746.0
2021-11-03 09:30:00,689.1,689.1,680.56,680.65,16919.0,689.1,689.1,680.56,680.65,16919.0
2021-11-03 09:35:00,680.03,680.79,678.34,679.8,5282.0,680.03,680.79,678.34,679.8,5282.0
2021-11-03 09:40:00,679.61,680.25,677.7,678.35,6708.0,679.61,680.25,677.7,678.35,6708.0
2021-11-03 09:45:00,679.21,679.21,676.91,678.62,6639.0,679.21,679.21,676.91,678.62,6639.0
2021-11-03 09:50:00,678.93,678.93,677.62,677.89,2411.0,678.93,678.93,677.62,677.89,2411.0
2021-11-03 09:55:00,677.63,677.79,675.56,675.56,2832.0,677.63,677.79,675.56,675.56,2832.0
2021-11-03 10:00:00,676.85,676.86,672.35,672.58,3630.0,676.85,676.86,672.35,672.58,3630.0
2021-11-03 10:05:00,672.22,674.51,672.22,674.15,3223.0,672.22,674.51,672.22,674.15,3223.0
2021-11-03 10:10:00,674.04,676.15,674.04,676.14,2717.0,674.04,676.15,674.04,676.14,2717.0
2021-11-03 10:15:00,675.53,675.82,672.85,672.93,4800.0,675.53,675.82,672.85,672.93,4800.0
2021-11-03 10:20:00,673.66,676.68,673.62,676.68,1044.0,673.66,676.68,673.62,676.68,1044.0
2021-11-03 10:25:00,675.56,676.16,675.56,675.97,1181.0,675.56,676.16,675.56,675.97,1181.0
2021-11-03 10:30:00,675.81,676.92,675.55,676.51,1366.0,675.81,676.92,675.55,676.51,1366.0
2021-11-03 10:35:00,676.55,677.28,675.13,675.83,3153.0,676.55,677.28,675.13,675.83,3153.0
2021-11-03 10:40:00,676.99,677.17,676.37,676.38,3670.0,676.99,677.17,676.37,676.38,3670.0
2021-11-03 10:45:00,677.34,677.78,676.85,677.25,2412.0,677.34,677.78,676.85,677.25,2412.0
2021-11-03 10:50:00,676.44,676.62,676.0,676.62,2400.0,676.44,676.62,676.0,676.62,2400.0
2021-11-03 10:55:00,676.77,677.12,676.49,677.12,867.0,676.77,677.12,676.49,677.12,867.0
2021-11-03 11:00:00,677.63,678.01,677.63,677.96,602.0,677.63,678.01,677.63,677.96,602.0
2021-11-03 11:05:00,678.38,679.12,677.49,679.12,2183.0,678.38,679.12,677.49,679.12,2183.0
2021-11-03 11:10:00,679.32,679.32,678.32,678.73,2156.0,679.32,679.32,678.32,678.73,2156.0
2021-11-03 11:15:00,678.54,679.29,678.44,679.29,1306.0,678.54,679.29,678.44,679.29,1306.0
2021-11-03 11:20:00,679.04,679.55,678.92,679.02,2002.0,679.04,679.55,678.92,679.02,2002.0
2021-11-03 11:25:00,678.39,679.32,678.33,678.33,1605.0,678.39,679.32,678.33,678.33,1605.0
2021-11-03 11:30:00,678.33,678.36,676.73,677.59,1991.0,678.33,678.36,676.73,677.59,1991.0
2021-11-03 11:35:00,677.23,677.58,677.21,677.58,1014.0,677.23,677.58,677.21,677.58,1014.0
2021-11-03 11:40:00,677.49,678.17,676.08,676.66,3459.0,677.49,678.17,676.08,676.66,3459.0
2021-11-03 11:45:00,677.08,677.26,676.33,676.33,4135.0,677.08,677.26,676.33,676.33,4135.0
2021-11-03 11:50:00,676.1,676.75,675.57,676.73,3700.0,676.1,676.75,675.57,676.73,3700.0
2021-11-03 11:55:00,676.55,678.58,676.18,678.26,2350.0,676.55,678.58,676.18,678.26,2350.0
2021-11-03 12:00:00,678.32,679.5,677.89,679.44,2540.0,678.32,679.5,677.89,679.44,2540.0
2021-11-03 12:05:00,679.53,680.84,679.53,680.41,5740.0,679.53,680.84,679.53,680.41,5740.0
2021-11-03 12:10:00,680.28,681.48,680.07,681.48,3923.0,680.28,681.48,680.07,681.48,3923.0
2021-11-03 12:15:00,681.12,682.29,681.12,682.17,2224.0,681.12,682.29,681.12,682.17,2224.0
2021-11-03 12:20:00,682.17,682.69,681.4,681.4,5756.0,682.17,682.69,681.4,681.4,5756.0
2021-11-03 12:25:00,681.84,682.22,681.74,681.76,1903.0,681.84,682.22,681.74,681.76,1903.0
2021-11-03 12:30:00,681.76,682.27,681.68,681.9,1965.0,681.76,682.27,681.68,681.9,1965.0
2021-11-03 12:35:00,681.93,682.26,681.45,682.16,3707.0,681.93,682.26,681.45,682.16,3707.0
2021-11-03 12:40:00,682.19,682.89,682.05,682.73,3080.0,682.19,682.89,682.05,682.73,3080.0
2021-11-03 12:45:00,683.29,683.35,682.85,683.04,4839.0,683.29,683.35,682.85,683.04,4839.0
2021-11-03 12:50:00,683.44,683.69,683.39,683.63,4124.0,683.44,683.69,683.39,683.63,4124.0
2021-11-03 12:55:00,683.54,683.87,683.27,683.81,3777.0,683.54,683.87,683.27,683.81,3777.0
2021-11-03 13:00:00,683.79,684.65,683.62,684.14,2705.0,683.79,684.65,683.62,684.14,2705.0
2021-11-03 13:05:00,684.03,684.17,683.21,683.22,1560.0,684.03,684.17,683.21,683.22,1560.0
2021-11-03 13:10:00,683.3,684.59,683.03,684.12,3514.0,683.3,684.59,683.03,684.12,3514.0
2021-11-03 13:15:00,684.09,684.09,683.24,683.5,1744.0,684.09,684.09,683.24,683.5,1744.0
2021-11-03 13:20:00,683.67,684.02,683.61,683.93,2515.0,683.67,684.02,683.61,683.93,2515.0
2021-11-03 13:25:00,683.63,684.1,683.51,684.1,2353.0,683.63,684.1,683.51,684.1,2353.0
2021-11-03 13:30:00,684.14,684.14,682.87,682.88,3333.0,684.14,684.14,682.87,682.88,3333.0
2021-11-03 13:35:00,682.88,682.98,682.71,682.82,2033.0,682.88,682.98,682.71,682.82,2033.0
2021-11-03 13:40:00,682.86,683.24,682.64,683.08,1960.0,682.86,683.24,682.64,683.08,1960.0
2021-11-03 13:45:00,682.91,683.01,682.17,682.48,1920.0,682.91,683.01,682.17,682.48,1920.0
2021-11-03 13:50:00,682.26,682.57,682.14,682.27,3602.0,682.26,682.57,682.14,682.27,3602.0
2021-11-03 13:55:00,682.45,682.63,681.94,681.94,2069.0,682.45,682.63,681.94,681.94,2069.0
2021-11-03 14:00:00,681.9,685.51,681.27,685.08,4525.0,681.9,685.51,681.27,685.08,4525.0
2021-11-03 14:05:00,684.41,684.43,681.89,682.75,3218.0,684.41,684.43,681.89,682.75,3218.0
2021-11-03 14:10:00,681.95,682.37,680.44,682.2,3150.0,681.95,682.37,680.44,682.2,3150.0
2021-11-03 14:15:00,681.67,681.86,680.84,681.86,1400.0,681.67,681.86,680.84,681.86,1400.0
2021-11-03 14:20:00,681.74,681.93,680.92,681.93,1203.0,681.74,681.93,680.92,681.93,1203.0
2021-11-03 14:25:00,681.98,682.94,681.97,682.06,2737.0,681.98,682.94,681.97,682.06,2737.0
2021-11-03 14:30:00,682.37,683.05,681.98,682.73,3124.0,682.37,683.05,681.98,682.73,3124.0
2021-11-03 14:35:00,683.01,683.33,682.05,682.94,1460.0,683.01,683.33,682.05,682.94,1460.0
2021-11-03 14:40:00,683.06,683.61,682.06,683.01,2808.0,683.06,683.61,682.06,683.01,2808.0
2021-11-03 14:45:00,683.94,685.83,683.71,685.83,2400.0,683.94,685.83,683.71,685.83,2400.0
2021-11-03 14:50:00,685.91,686.47,685.47,685.78,2650.0,685.91,686.47,685.47,685.78,2650.0
2021-11-03 14:55:00,686.4,686.64,685.85,685.85,2348.0,686.4,686.64,685.85,685.85,2348.0
2021-11-03 15:00:00,685.8,687.0,685.8,686.81,2194.0,685.8,687.0,685.8,686.81,2194.0
2021-11-03 15:05:00,686.36,686.57,685.78,686.21,1413.0,686.36,686.57,685.78,686.21,1413.0
2021-11-03 15:10:00,686.21,686.57,685.86,685.97,5066.0,686.21,686.57,685.86,685.97,5066.0
2021-11-03 15:15:00,685.86,686.08,684.94,684.94,6206.0,685.86,686.08,684.94,684.94,6206.0
2021-11-03 15:20:00,684.85,685.95,684.85,685.95,3511.0,684.85,685.95,684.85,685.95,3511.0
2021-11-03 15:25:00,685.69,685.82,685.52,685.57,1309.0,685.69,685.82,685.52,685.57,1309.0
2021-11-03 15:30:00,685.61,686.17,685.25,685.5,2354.0,685.61,686.17,685.25,685.5,2354.0
2021-11-03 15:35:00,685.43,685.99,685.25,685.99,3000.0,685.43,685.99,685.25,685.99,3000.0
2021-11-03 15:40:00,686.17,687.38,685.94,687.11,4873.0,686.17,687.38,685.94,687.11,4873.0
2021-11-03 15:45:00,687.17,688.16,687.16,688.01,5676.0,687.17,688.16,687.16,688.01,5676.0
2021-11-03 15:50:00,688.14,688.14,687.27,687.53,7575.0,688.14,688.14,687.27,687.53,7575.0
2021-11-03 15:55:00,687.23,688.19,687.19,687.19,21355.0,687.23,688.19,687.19,687.19,21355.0
2021-11-04 09:30:00,690.0,693.27,689.14,692.95,19608.0,690.0,693.27,689.14,692.95,19608.0
2021-11-04 09:35:00,692.68,695.0,692.07,694.6,5065.0,692.68,695.0,692.07,694.6,5065.0
2021-11-04 09:40:00,694.96,697.0,694.14,695.5,11569.0,694.96,697.0,694.14,695.5,11569.0
2021-11-04 09:45:00,695.76,699.0,695.62,698.85,7006.0,695.76,699.0,695.62,698.85,7006.0
2021-11-04 09:50:00,698.88,699.47,697.99,699.03,3300.0,698.88,699.47,697.99,699.03,3300.0
2021-11-04 09:55:00,699.08,699.09,697.81,697.96,5440.0,699.08,699.09,697.81,697.96,5440.0
2021-11-04 10:00:00,698.47,701.91,698.26,700.99,10988.0,698.47,701.91,698.26,700.99,10988.0
2021-11-04 10:05:00,700.76,701.41,699.54,699.54,1763.0,700.76,701.41,699.54,699.54,1763.0
2021-11-04 10:10:00,699.84,701.19,699.11,700.93,7250.0,699.84,701.19,699.11,700.93,7250.0
2021-11-04 10:15:00,700.64,703.38,700.62,703.38,5223.0,700.64,703.38,700.62,703.38,5223.0
2021-11-04 10:20:00,703.48,703.55,701.87,702.53,2555.0,703.48,703.55,701.87,702.53,2555.0
2021-11-04 10:25:00,702.68,704.0,701.42,703.96,5704.0,702.68,704.0,701.42,703.96,5704.0
2021-11-04 10:30:00,704.0,704.71,703.56,703.7,5910.0,704.0,704.71,703.56,703.7,5910.0
2021-11-04 10:35:00,703.7,703.92,702.93,703.43,11491.0,703.7,703.92,702.93,703.43,11491.0
2021-11-04 10:40:00,703.16,706.17,703.16,704.77,44708.0,703.16,706.17,703.16,704.77,44708.0
2021-11-04 10:45:00,704.76,707.35,704.76,707.27,35666.0,704.76,707.35,704.76,707.27,35666.0
2021-11-04 10:50:00,707.6,707.6,704.4,704.93,15153.0,707.6,707.6,704.4,704.93,15153.0
2021-11-04 10:55:00,704.49,705.25,703.9,704.67,11729.0,704.49,705.25,703.9,704.67,11729.0
2021-11-04 11:00:00,704.45,704.68,701.89,702.58,9152.0,704.45,704.68,701.89,702.58,9152.0
2021-11-04 11:05:00,702.76,703.47,702.58,702.59,3109.0,702.76,703.47,702.58,702.59,3109.0
2021-11-04 11:10:00,702.77,704.98,702.77,704.44,6313.0,702.77,704.98,702.77,704.44,6313.0
2021-11-04 11:15:00,704.44,705.58,704.43,705.2,6287.0,704.44,705.58,704.43,705.2,6287.0
2021-11-04 11:20:00,705.0,705.23,702.24,702.5,8329.0,705.0,705.23,702.24,702.5,8329.0
2021-11-04 11:25:00,701.0,701.32,700.43,700.43,6841.0,701.0,701.32,700.43,700.43,6841.0
2021-11-04 11:30:00,700.62,702.38,700.61,702.07,4415.0,700.62,702.38,700.61,702.07,4415.0
2021-11-04 11:35:00,702.11,702.54,701.75,701.91,1915.0,702.11,702.54,701.75,701.91,1915.0
2021-11-04 11:40:00,701.99,701.99,700.62,701.3,5400.0,701.99,701.99,700.62,701.3,5400.0
2021-11-04 11:45:00,701.46,702.7,701.39,702.07,1600.0,701.46,702.7,701.39,702.07,1600.0
2021-11-04 11:50:00,702.08,702.93,702.07,702.74,2465.0,702.08,702.93,702.07,702.74,2465.0
2021-11-04 11:55:00,702.75,703.72,702.75,703.24,3852.0,702.75,703.72,702.75,703.24,3852.0
2021-11-04 12:00:00,703.67,704.15,703.54,703.54,2512.0,703.67,704.15,703.54,703.54,2512.0
2021-11-04 12:05:00,703.5,703.69,703.17,703.44,2658.0,703.5,703.69,703.17,703.44,2658.0
2021-11-04 12:10:00,703.37,703.58,703.19,703.58,1598.0,703.37,703.58,703.19,703.58,1598.0
2021-11-04 12:15:00,703.24,704.15,703.24,703.33,1931.0,703.24,704.15,703.24,703.33,1931.0
2021-11-04 12:20:00,703.38,703.62,701.3,702.39,1470.0,703.38,703.62,701.3,702.39,1470.0
2021-11-04 12:25:00,702.02,702.4,701.4,701.71,3582.0,702.02,702.4,701.4,701.71,3582.0
2021-11-04 12:30:00,701.75,702.29,700.95,702.14,2858.0,701.75,702.29,700.95,702.14,2858.0
2021-11-04 12:35:00,702.04,702.48,701.62,702.38,1400.0,702.04,702.48,701.62,702.38,1400.0
2021-11-04 12:40:00,702.05,702.05,701.18,701.49,1214.0,702.05,702.05,701.18,701.49,1214.0
2021-11-04 12:45:00,701.42,702.33,701.39,701.95,3334.0,701.42,702.33,701.39,701.95,3334.0
2021-11-04 12:50:00,702.0,702.14,700.77,701.14,2143.0,702.0,702.14,700.77,701.14,2143.0
2021-11-04 12:55:00,701.14,701.14,700.07,700.42,2076.0,701.14,701.14,700.07,700.42,2076.0
2021-11-04 13:00:00,700.01,700.16,698.96,699.04,2200.0,700.01,700.16,698.96,699.04,2200.0
2021-11-04 13:05:00,698.9,699.25,698.37,698.86,3666.0,698.9,699.25,698.37,698.86,3666.0
2021-11-04 13:10:00,698.9,699.62,698.61,698.62,3254.0,698.9,699.62,698.61,698.62,3254.0
2021-11-04 13:15:00,699.0,699.28,698.32,698.63,3323.0,699.0,699.28,698.32,698.63,3323.0
2021-11-04 13:20:00,698.79,698.97,698.77,698.84,1667.0,698.79,698.97,698.77,698.84,1667.0
2021-11-04 13:25:00,698.57,698.57,697.23,698.24,3685.0,698.57,698.57,697.23,698.24,3685.0
2021-11-04 13:30:00,698.46,698.82,697.86,697.97,1930.0,698.46,698.82,697.86,697.97,1930.0
2021-11-04 13:35:00,697.62,698.63,697.62,698.39,1255.0,697.62,698.63,697.62,698.39,1255.0
2021-11-04 13:40:00,698.57,699.28,698.5,699.05,3285.0,698.57,699.28,698.5,699.05,3285.0
2021-11-04 13:45:00,699.53,699.83,698.75,698.92,1543.0,699.53,699.83,698.75,698.92,1543.0
2021-11-04 13:50:00,698.65,699.07,698.11,699.07,2452.0,698.65,699.07,698.11,699.07,2452.0
2021-11-04 13:55:00,699.0,699.57,698.9,699.4,1226.0,699.0,699.57,698.9,699.4,1226.0
2021-11-04 14:00:00,699.48,699.48,697.63,697.63,2028.0,699.48,699.48,697.63,697.63,2028.0
2021-11-04 14:05:00,697.82,698.0,697.49,698.0,700.0,697.82,698.0,697.49,698.0,700.0
2021-11-04 14:10:00,698.6,699.25,698.23,699.25,800.0,698.6,699.25,698.23,699.25,800.0
2021-11-04 14:15:00,698.73,699.49,698.73,699.49,825.0,698.73,699.49,698.73,699.49,825.0
2021-11-04 14:20:00,699.25,699.5,699.24,699.5,826.0,699.25,699.5,699.24,699.5,826.0
2021-11-04 14:25:00,699.96,699.96,699.0,699.0,1400.0,699.96,699.96,699.0,699.0,1400.0
2021-11-04 14:30:00,699.39,699.71,698.95,698.96,1700.0,699.39,699.71,698.95,698.96,1700.0
2021-11-04 14:35:00,699.45,699.55,699.31,699.43,1325.0,699.45,699.55,699.31,699.43,1325.0
2021-11-04 14:40:00,699.43,699.43,698.85,699.13,1779.0,699.43,699.43,698.85,699.13,1779.0
2021-11-04 14:45:00,699.42,699.43,698.91,699.18,947.0,699.42,699.43,698.91,699.18,947.0
2021-11-04 14:50:00,699.15,699.2,698.84,698.86,1333.0,699.15,699.2,698.84,698.86,1333.0
2021-11-04 14:55:00,699.23,699.55,699.2,699.28,1430.0,699.23,699.55,699.2,699.28,1430.0
2021-11-04 15:00:00,698.97,699.58,698.04,699.43,2062.0,698.97,699.58,698.04,699.43,2062.0
2021-11-04 15:05:00,699.36,699.68,699.01,699.32,1998.0,699.36,699.68,699.01,699.32,1998.0
2021-11-04 15:10:00,699.73,699.89,699.5,699.61,2249.0,699.73,699.89,699.5,699.61,2249.0
2021-11-04 15:15:00,699.8,699.84,699.58,699.58,729.0,699.8,699.84,699.58,699.58,729.0
2021-11-04 15:20:00,700.0,700.33,699.6,699.89,1040.0,700.0,700.33,699.6,699.89,1040.0
2021-11-04 15:25:00,700.52,700.52,699.73,699.73,2290.0,700.52,700.52,699.73,699.73,2290.0
2021-11-04 15:30:00,700.02,700.35,699.88,700.11,3044.0,700.02,700.35,699.88,700.11,3044.0
2021-11-04 15:35:00,700.06,700.07,699.3,699.32,3315.0,700.06,700.07,699.3,699.32,3315.0
2021-11-04 15:40:00,699.02,699.26,698.66,698.87,3102.0,699.02,699.26,698.66,698.87,3102.0
2021-11-04 15:45:00,699.02,699.97,698.68,699.69,3402.0,699.02,699.97,698.68,699.69,3402.0
2021-11-04 15:50:00,699.99,700.63,699.21,700.63,11222.0,699.99,700.63,699.21,700.63,11222.0
2021-11-04 15:55:00,700.36,701.79,699.93,701.75,36821.0,700.36,701.79,699.93,701.75,36821.0
2021-11-05 09:30:00,702.0,702.73,700.03,702.71,20925.0,702.0,702.73,700.03,702.71,20925.0
2021-11-05 09:35:00,702.09,702.55,700.42,702.55,4995.0,702.09,702.55,700.42,702.55,4995.0
2021-11-05 09:40:00,702.57,702.74,700.03,701.21,9307.0,702.57,702.74,700.03,701.21,9307.0
2021-11-05 09:45:00,701.37,701.37,697.45,700.53,7816.0,701.37,701.37,697.45,700.53,7816.0
2021-11-05 09:50:00,700.05,701.44,699.67,700.44,4935.0,700.05,701.44,699.67,700.44,4935.0
2021-11-05 09:55:00,699.39,700.4,698.08,700.4,4348.0,699.39,700.4,698.08,700.4,4348.0
2021-11-05 10:00:00,701.05,702.0,699.95,701.71,5218.0,701.05,702.0,699.95,701.71,5218.0
2021-11-05 10:05:00,701.11,702.29,700.58,701.65,2497.0,701.11,702.29,700.58,701.65,2497.0
2021-11-05 10:10:00,700.39,702.11,700.39,702.11,1901.0,700.39,702.11,700.39,702.11,1901.0
2021-11-05 10:15:00,702.54,702.54,701.05,701.05,2936.0,702.54,702.54,701.05,701.05,2936.0
2021-11-05 10:20:00,700.43,701.69,700.42,701.69,2108.0,700.43,701.69,700.42,701.69,2108.0
2021-11-05 10:25:00,701.1,701.77,698.43,698.43,4571.0,701.1,701.77,698.43,698.43,4571.0
2021-11-05 10:30:00,698.19,699.17,697.94,698.14,2461.0,698.19,699.17,697.94,698.14,2461.0
2021-11-05 10:35:00,697.75,697.75,696.0,697.09,5059.0,697.75,697.75,696.0,697.09,5059.0
2021-11-05 10:40:00,696.17,696.17,695.24,695.48,3107.0,696.17,696.17,695.24,695.48,3107.0
2021-11-05 10:45:00,695.04,695.47,694.59,694.67,2918.0,695.04,695.47,694.59,694.67,2918.0
2021-11-05 10:50:00,694.72,695.16,694.46,695.16,2000.0,694.72,695.16,694.46,695.16,2000.0
2021-11-05 10:55:00,695.21,695.21,692.4,692.93,6252.0,695.21,695.21,692.4,692.93,6252.0
2021-11-05 11:00:00,693.38,694.04,692.72,692.72,2435.0,693.38,694.04,692.72,692.72,2435.0
2021-11-05 11:05:00,692.9,693.48,692.2,692.86,4632.0,692.9,693.48,692.2,692.86,4632.0
2021-11-05 11:10:00,692.84,692.84,692.22,692.44,4604.0,692.84,692.84,692.22,692.44,4604.0
2021-11-05 11:15:00,692.13,692.13,691.52,691.52,2385.0,692.13,692.13,691.52,691.52,2385.0
2021-11-05 11:20:00,691.52,691.84,690.23,690.23,10466.0,691.52,691.84,690.23,690.23,10466.0
2021-11-05 11:25:00,690.23,691.0,689.57,689.57,2874.0,690.23,691.0,689.57,689.57,2874.0
2021-11-05 11:30:00,690.28,692.19,690.28,692.18,1900.0,690.28,692.19,690.28,692.18,1900.0
2021-11-05 11:35:00,692.24,692.44,691.83,692.36,2739.0,692.24,692.44,691.83,692.36,2739.0
2021-11-05 11:40:00,692.86,692.98,692.33,692.98,643.0,692.86,692.98,692.33,692.98,643.0
2021-11-05 11:45:00,692.8,694.25,692.56,694.25,2262.0,692.8,694.25,692.56,694.25,2262.0
2021-11-05 11:50:00,694.11,694.11,693.3,693.3,700.0,694.11,694.11,693.3,693.3,700.0
2021-11-05 11:55:00,693.24,693.76,692.44,693.76,2578.0,693.24,693.76,692.44,693.76,2578.0
2021-11-05 12:00:00,694.13,694.29,693.61,693.61,1102.0,694.13,694.29,693.61,693.61,1102.0
2021-11-05 12:05:00,693.65,693.9,692.61,692.68,1590.0,693.65,693.9,692.61,692.68,1590.0
2021-11-05 12:10:00,692.91,693.49,692.74,693.49,1500.0,692.91,693.49,692.74,693.49,1500.0
2021-11-05 12:15:00,693.11,694.14,693.0,693.32,1008.0,693.11,694.14,693.0,693.32,1008.0
2021-11-05 12:20:00,693.16,693.19,693.15,693.19,300.0,693.16,693.19,693.15,693.19,300.0
2021-11-05 12:25:00,693.38,694.11,693.38,693.99,1246.0,693.38,694.11,693.38,693.99,1246.0
2021-11-05 12:30:00,694.03,694.78,693.35,693.35,1050.0,694.03,694.78,693.35,693.35,1050.0
2021-11-05 12:35:00,693.35,693.55,691.98,692.32,2568.0,693.35,693.55,691.98,692.32,2568.0
2021-11-05 12:40:00,692.89,693.13,692.04,692.04,1701.0,692.89,693.13,692.04,692.04,1701.0
2021-11-05 12:45:00,691.76,692.09,690.45,690.51,3201.0,691.76,692.09,690.45,690.51,3201.0
2021-11-05 12:50:00,690.53,691.1,690.0,691.1,1027.0,690.53,691.1,690.0,691.1,1027.0
2021-11-05 12:55:00,691.13,691.13,689.81,690.46,2600.0,691.13,691.13,689.81,690.46,2600.0
2021-11-05 13:00:00,690.24,691.11,689.83,690.5,1417.0,690.24,691.11,689.83,690.5,1417.0
2021-11-05 13:05:00,691.01,691.05,690.45,690.46,1200.0,691.01,691.05,690.45,690.46,1200.0
2021-11-05 13:10:00,690.0,690.0,689.25,689.25,2176.0,690.0,690.0,689.25,689.25,2176.0
2021-11-05 13:15:00,689.54,689.65,688.64,688.75,3505.0,689.54,689.65,688.64,688.75,3505.0
2021-11-05 13:20:00,688.94,689.07,688.49,688.55,3169.0,688.94,689.07,688.49,688.55,3169.0
2021-11-05 13:25:00,688.17,688.41,686.92,687.08,3195.0,688.17,688.41,686.92,687.08,3195.0
2021-11-05 13:30:00,686.89,689.28,686.89,689.28,1469.0,686.89,689.28,686.89,689.28,1469.0
2021-11-05 13:35:00,689.31,690.05,688.99,689.8,2945.0,689.31,690.05,688.99,689.8,2945.0
2021-11-05 13:40:00,689.96,690.18,689.29,689.29,1232.0,689.96,690.18,689.29,689.29,1232.0
2021-11-05 13:45:00,688.98,689.65,688.54,689.65,4765.0,688.98,689.65,688.54,689.65,4765.0
2021-11-05 13:50:00,689.84,690.57,689.84,690.26,1646.0,689.84,690.57,689.84,690.26,1646.0
2021-11-05 13:55:00,690.5,690.51,689.99,690.18,951.0,690.5,690.51,689.99,690.18,951.0
2021-11-05 14:00:00,690.51,691.43,690.46,691.43,1578.0,690.51,691.43,690.46,691.43,1578.0
2021-11-05 14:05:00,692.09,692.18,691.49,691.49,1920.0,692.09,692.18,691.49,691.49,1920.0
2021-11-05 14:10:00,691.48,691.79,691.48,691.79,345.0,691.48,691.79,691.48,691.79,345.0
2021-11-05 14:15:00,691.7,691.84,691.52,691.54,1498.0,691.7,691.84,691.52,691.54,1498.0
2021-11-05 14:20:00,691.47,691.73,691.0,691.0,1981.0,691.47,691.73,691.0,691.0,1981.0
2021-11-05 14:25:00,691.04,691.36,690.85,691.11,1190.0,691.04,691.36,690.85,691.11,1190.0
2021-11-05 14:30:00,690.99,691.33,690.67,691.1,1599.0,690.99,691.33,690.67,691.1,1599.0
2021-11-05 14:35:00,690.98,691.26,690.78,691.26,425.0,690.98,691.26,690.78,691.26,425.0
2021-11-05 14:40:00,691.36,691.36,690.76,690.89,1457.0,691.36,691.36,690.76,690.89,1457.0
2021-11-05 14:45:00,691.45,692.22,691.45,691.61,3514.0,691.45,692.22,691.45,691.61,3514.0
2021-11-05 14:50:00,691.5,691.9,691.47,691.9,831.0,691.5,691.9,691.47,691.9,831.0
2021-11-05 14:55:00,692.2,692.2,691.86,691.98,916.0,692.2,692.2,691.86,691.98,916.0
2021-11-05 15:00:00,691.43,691.43,690.28,690.35,300.0,691.43,691.43,690.28,690.35,300.0
2021-11-05 15:05:00,691.25,691.39,691.25,691.39,304.0,691.25,691.39,691.25,691.39,304.0
2021-11-05 15:10:00,691.41,691.53,691.15,691.28,2075.0,691.41,691.53,691.15,691.28,2075.0
2021-11-05 15:15:00,691.47,692.15,691.47,691.99,2325.0,691.47,692.15,691.47,691.99,2325.0
2021-11-05 15:20:00,692.11,692.2,691.29,691.5,1241.0,692.11,692.2,691.29,691.5,1241.0
2021-11-05 15:25:00,691.5,691.52,690.82,690.85,1145.0,691.5,691.52,690.82,690.85,1145.0
2021-11-05 15:30:00,691.19,692.6,691.09,692.42,2900.0,691.19,692.6,691.09,692.42,2900.0
2021-11-05 15:35:00,692.75,693.42,692.75,693.31,3072.0,692.75,693.42,692.75,693.31,3072.0
2021-11-05 15:40:00,692.16,692.27,691.65,691.92,1549.0,692.16,692.27,691.65,691.92,1549.0
2021-11-05 15:45:00,692.07,693.09,692.07,692.55,4201.0,692.07,693.09,692.07,692.55,4201.0
2021-11-05 15:50:00,693.25,693.25,691.89,691.89,4497.0,693.25,693.25,691.89,691.89,4497.0
2021-11-05 15:55:00,691.55,692.49,691.55,691.76,16230.0,691.55,692.49,691.55,691.76,16230.0
2021-11-08 09:30:00,693.72,696.59,693.72,694.65,19396.0,693.72,696.59,693.72,694.65,19396.0
2021-11-08 09:35:00,693.63,696.14,691.74,692.14,8311.0,693.63,696.14,691.74,692.14,8311.0
2021-11-08 09:40:00,691.01,694.19,689.15,690.35,6497.0,691.01,694.19,689.15,690.35,6497.0
2021-11-08 09:45:00,690.16,693.32,689.91,692.43,2364.0,690.16,693.32,689.91,692.43,2364.0
2021-11-08 09:50:00,692.29,694.16,691.94,692.73,2566.0,692.29,694.16,691.94,692.73,2566.0
2021-11-08 09:55:00,693.0,693.25,691.23,692.36,1775.0,693.0,693.25,691.23,692.36,1775.0
2021-11-08 10:00:00,691.52,693.06,690.45,691.28,4741.0,691.52,693.06,690.45,691.28,4741.0
2021-11-08 10:05:00,690.69,692.73,690.69,691.45,4279.0,690.69,692.73,690.69,691.45,4279.0
2021-11-08 10:10:00,692.04,693.48,692.04,693.32,3570.0,692.04,693.48,692.04,693.32,3570.0
2021-11-08 10:15:00,693.36,693.95,692.66,692.74,2250.0,693.36,693.95,692.66,692.74,2250.0
2021-11-08 10:20:00,693.34,693.47,692.21,692.93,1620.0,693.34,693.47,692.21,692.93,1620.0
2021-11-08 10:25:00,692.78,693.11,691.15,692.67,1817.0,692.78,693.11,691.15,692.67,1817.0
2021-11-08 10:30:00,692.86,694.35,692.86,693.32,3741.0,692.86,694.35,692.86,693.32,3741.0
2021-11-08 10:35:00,693.85,694.14,693.07,693.3,1903.0,693.85,694.14,693.07,693.3,1903.0
2021-11-08 10:40:00,693.01,693.76,692.01,693.14,3050.0,693.01,693.76,692.01,693.14,3050.0
2021-11-08 10:45:00,693.16,694.26,693.15,693.42,1739.0,693.16,694.26,693.15,693.42,1739.0
2021-11-08 10:50:00,693.74,693.86,693.28,693.39,1756.0,693.74,693.86,693.28,693.39,1756.0
2021-11-08 10:55:00,693.18,694.13,692.87,693.61,2471.0,693.18,694.13,692.87,693.61,2471.0
2021-11-08 11:00:00,694.1,694.22,693.52,693.6,2369.0,694.1,694.22,693.52,693.6,2369.0
2021-11-08 11:05:00,693.36,693.72,692.48,693.42,5539.0,693.36,693.72,692.48,693.42,5539.0
2021-11-08 11:10:00,693.01,694.32,692.72,693.3,1782.0,693.01,694.32,692.72,693.3,1782.0
2021-11-08 11:15:00,693.46,693.78,693.21,693.77,3950.0,693.46,693.78,693.21,693.77,3950.0
2021-11-08 11:20:00,693.77,693.94,693.46,693.47,1132.0,693.77,693.94,693.46,693.47,1132.0
2021-11-08 11:25:00,693.6,693.94,692.95,693.64,4499.0,693.6,693.94,692.95,693.64,4499.0
2021-11-08 11:30:00,693.69,693.69,692.75,692.75,1670.0,693.69,693.69,692.75,692.75,1670.0
2021-11-08 11:35:00,692.15,692.15,691.49,691.65,1806.0,692.15,692.15,691.49,691.65,1806.0
2021-11-08 11:40:00,691.67,691.73,691.03,691.67,1899.0,691.67,691.73,691.03,691.67,1899.0
2021-11-08 11:45:00,690.93,691.0,690.73,690.9,500.0,690.93,691.0,690.73,690.9,500.0
2021-11-08 11:50:00,690.9,690.9,690.63,690.64,915.0,690.9,690.9,690.63,690.64,915.0
2021-11-08 11:55:00,690.65,691.81,690.2,691.81,1920.0,690.65,691.81,690.2,691.81,1920.0
2021-11-08 12:00:00,691.7,691.71,691.7,691.7,332.0,691.7,691.71,691.7,691.7,332.0
2021-11-08 12:05:00,691.79,692.09,691.51,691.74,1807.0,691.79,692.09,691.51,691.74,1807.0
2021-11-08 12:10:00,691.86,691.87,690.8,690.8,1926.0,691.86,691.87,690.8,690.8,1926.0
2021-11-08 12:15:00,690.16,690.46,689.46,690.44,2248.0,690.16,690.46,689.46,690.44,2248.0
2021-11-08 12:20:00,690.47,690.92,690.13,690.39,1885.0,690.47,690.92,690.13,690.39,1885.0
2021-11-08 12:25:00,690.36,690.99,690.21,690.81,1050.0,690.36,690.99,690.21,690.81,1050.0
2021-11-08 12:30:00,690.67,690.89,690.08,690.58,2953.0,690.67,690.89,690.08,690.58,2953.0
2021-11-08 12:35:00,691.03,691.03,690.19,690.56,992.0,691.03,691.03,690.19,690.56,992.0
2021-11-08 12:40:00,690.25,691.14,690.25,691.13,1385.0,690.25,691.14,690.25,691.13,1385.0
2021-11-08 12:45:00,691.34,691.48,690.95,691.31,1404.0,691.34,691.48,690.95,691.31,1404.0
2021-11-08 12:50:00,691.13,691.49,690.5,691.49,4013.0,691.13,691.49,690.5,691.49,4013.0
2021-11-08 12:55:00,690.66,690.72,689.79,690.42,3136.0,690.66,690.72,689.79,690.42,3136.0
2021-11-08 13:00:00,690.67,691.29,690.51,690.51,1700.0,690.67,691.29,690.51,690.51,1700.0
2021-11-08 13:05:00,690.85,690.94,690.51,690.93,2091.0,690.85,690.94,690.51,690.93,2091.0
2021-11-08 13:10:00,690.59,692.0,690.59,692.0,1860.0,690.59,692.0,690.59,692.0,1860.0
2021-11-08 13:15:00,691.96,691.96,691.26,691.83,1588.0,691.96,691.96,691.26,691.83,1588.0
2021-11-08 13:20:00,692.55,692.56,691.69,691.86,845.0,692.55,692.56,691.69,691.86,845.0
2021-11-08 13:25:00,691.64,691.75,691.23,691.69,1600.0,691.64,691.75,691.23,691.69,1600.0
2021-11-08 13:30:00,691.9,692.18,691.86,692.18,2277.0,691.9,692.18,691.86,692.18,2277.0
2021-11-08 13:35:00,692.23,692.45,691.75,692.45,2004.0,692.23,692.45,691.75,692.45,2004.0
2021-11-08 13:40:00,692.15,692.55,692.08,692.39,741.0,692.15,692.55,692.08,692.39,741.0
2021-11-08 13:45:00,692.4,692.51,692.4,692.4,600.0,692.4,692.51,692.4,692.4,600.0
2021-11-08 13:50:00,692.32,692.92,692.32,692.84,2029.0,692.32,692.92,692.32,692.84,2029.0
2021-11-08 13:55:00,692.77,692.83,692.5,692.56,950.0,692.77,692.83,692.5,692.56,950.0
2021-11-08 14:00:00,693.08,693.43,693.01,693.43,944.0,693.08,693.43,693.01,693.43,944.0
2021-11-08 14:05:00,693.14,693.14,692.65,693.12,2371.0,693.14,693.14,692.65,693.12,2371.0
2021-11-08 14:10:00,692.81,693.55,692.78,693.55,500.0,692.81,693.55,692.78,693.55,500.0
2021-11-08 14:15:00,693.66,694.43,693.66,694.43,1043.0,693.66,694.43,693.66,694.43,1043.0
2021-11-08 14:20:00,694.43,694.43,694.43,694.43,0.0,694.43,694.43,694.43,694.43,0.0
2021-11-08 14:25:00,693.57,693.57,692.02,692.28,1742.0,693.57,693.57,692.02,692.28,1742.0
2021-11-08 14:30:00,692.4,693.35,692.36,693.32,1200.0,692.4,693.35,692.36,693.32,1200.0
2021-11-08 14:35:00,693.42,693.7,693.22,693.7,700.0,693.42,693.7,693.22,693.7,700.0
2021-11-08 14:40:00,693.66,694.17,693.61,694.17,1340.0,693.66,694.17,693.61,694.17,1340.0
2021-11-08 14:45:00,694.61,694.73,694.52,694.61,1852.0,694.61,694.73,694.52,694.61,1852.0
2021-11-08 14:50:00,694.61,694.62,694.44,694.61,1767.0,694.61,694.62,694.44,694.61,1767.0
2021-11-08 14:55:00,694.45,694.52,694.38,694.51,1304.0,694.45,694.52,694.38,694.51,1304.0
2021-11-08 15:00:00,694.3,694.32,694.14,694.23,607.0,694.3,694.32,694.14,694.23,607.0
2021-11-08 15:05:00,694.32,694.33,693.84,693.93,2023.0,694.32,694.33,693.84,693.93,2023.0
2021-11-08 15:10:00,693.66,694.32,693.66,694.32,800.0,693.66,694.32,693.66,694.32,800.0
2021-11-08 15:15:00,694.33,694.33,694.04,694.29,830.0,694.33,694.33,694.04,694.29,830.0
2021-11-08 15:20:00,694.2,694.2,693.54,693.54,3294.0,694.2,694.2,693.54,693.54,3294.0
2021-11-08 15:25:00,693.62,693.62,692.69,692.69,2002.0,693.62,693.62,692.69,692.69,2002.0
2021-11-08 15:30:00,692.75,692.82,691.94,692.29,4347.0,692.75,692.82,691.94,692.29,4347.0
2021-11-08 15:35:00,692.42,692.85,692.27,692.56,2134.0,692.42,692.85,692.27,692.56,2134.0
2021-11-08 15:40:00,692.33,692.33,691.36,691.56,1117.0,692.33,692.33,691.36,691.56,1117.0
2021-11-08 15:45:00,691.15,691.16,690.59,690.59,4204.0,691.15,691.16,690.59,690.59,4204.0
2021-11-08 15:50:00,690.98,692.35,690.98,691.72,3198.0,690.98,692.35,690.98,691.72,3198.0
2021-11-08 15:55:00,691.95,692.61,691.83,692.53,11220.0,691.95,692.61,691.83,692.53,11220.0
2021-11-09 09:30:00,695.31,696.65,692.01,696.65,18797.0,695.31,696.65,692.01,696.65,18797.0
2021-11-09 09:35:00,696.02,697.04,694.0,694.0,5854.0,696.02,697.04,694.0,694.0,5854.0
2021-11-09 09:40:00,695.26,696.22,694.28,695.5,5479.0,695.26,696.22,694.28,695.5,5479.0
2021-11-09 09:45:00,695.48,697.28,692.75,693.25,3942.0,695.48,697.28,692.75,693.25,3942.0
2021-11-09 09:50:00,693.33,693.64,690.01,690.5,5801.0,693.33,693.64,690.01,690.5,5801.0
2021-11-09 09:55:00,690.0,690.41,685.6,685.86,2837.0,690.0,690.41,685.6,685.86,2837.0
2021-11-09 10:00:00,686.88,688.62,686.41,688.02,3455.0,686.88,688.62,686.41,688.02,3455.0
2021-11-09 10:05:00,689.24,689.24,687.27,688.84,5417.0,689.24,689.24,687.27,688.84,5417.0
2021-11-09 10:10:00,687.41,690.08,687.09,689.75,3691.0,687.41,690.08,687.09,689.75,3691.0
2021-11-09 10:15:00,689.45,691.43,689.45,689.92,1659.0,689.45,691.43,689.45,689.92,1659.0
2021-11-09 10:20:00,690.42,690.49,688.74,688.74,3833.0,690.42,690.49,688.74,688.74,3833.0
2021-11-09 10:25:00,690.25,691.88,690.25,690.86,1145.0,690.25,691.88,690.25,690.86,1145.0
2021-11-09 10:30:00,690.86,692.86,690.46,692.53,2174.0,690.86,692.86,690.46,692.53,2174.0
2021-11-09 10:35:00,692.33,692.33,691.43,691.85,801.0,692.33,692.33,691.43,691.85,801.0
2021-11-09 10:40:00,691.88,693.17,691.88,692.56,1239.0,691.88,693.17,691.88,692.56,1239.0
2021-11-09 10:45:00,692.4,693.27,692.39,692.99,1632.0,692.4,693.27,692.39,692.99,1632.0
2021-11-09 10:50:00,692.9,693.22,692.24,692.88,1419.0,692.9,693.22,692.24,692.88,1419.0
2021-11-09 10:55:00,692.97,693.02,691.75,691.75,751.0,692.97,693.02,691.75,691.75,751.0
2021-11-09 11:00:00,692.22,693.05,692.22,693.0,1863.0,692.22,693.05,692.22,693.0,1863.0
2021-11-09 11:05:00,692.63,693.18,691.92,692.71,2799.0,692.63,693.18,691.92,692.71,2799.0
2021-11-09 11:10:00,692.01,692.01,690.86,691.05,1014.0,692.01,692.01,690.86,691.05,1014.0
2021-11-09 11:15:00,691.1,692.77,691.1,692.49,2969.0,691.1,692.77,691.1,692.49,2969.0
2021-11-09 11:20:00,692.93,692.99,692.39,692.6,2509.0,692.93,692.99,692.39,692.6,2509.0
2021-11-09 11:25:00,692.86,693.24,692.13,692.46,1266.0,692.86,693.24,692.13,692.46,1266.0
2021-11-09 11:30:00,692.27,692.95,691.77,692.08,3478.0,692.27,692.95,691.77,692.08,3478.0
2021-11-09 11:35:00,692.28,692.28,691.07,691.08,1722.0,692.28,692.28,691.07,691.08,1722.0
2021-11-09 11:40:00,690.4,692.26,690.4,692.26,2963.0,690.4,692.26,690.4,692.26,2963.0
2021-11-09 11:45:00,692.66,692.66,691.26,691.34,1600.0,692.66,692.66,691.26,691.34,1600.0
2021-11-09 11:50:00,691.62,691.65,690.61,690.73,2244.0,691.62,691.65,690.61,690.73,2244.0
2021-11-09 11:55:00,690.36,690.88,690.15,690.35,1483.0,690.36,690.88,690.15,690.35,1483.0
2021-11-09 12:00:00,690.51,690.96,690.05,690.06,2631.0,690.51,690.96,690.05,690.06,2631.0
2021-11-09 12:05:00,690.14,690.64,690.0,690.64,753.0,690.14,690.64,690.0,690.64,753.0
2021-11-09 12:10:00,691.03,691.57,691.03,691.57,1875.0,691.03,691.57,691.03,691.57,1875.0
2021-11-09 12:15:00,692.0,692.0,691.72,691.83,783.0,692.0,692.0,691.72,691.83,783.0
2021-11-09 12:20:00,691.69,691.75,691.02,691.75,601.0,691.69,691.75,691.02,691.75,601.0
2021-11-09 12:25:00,692.4,692.4,692.12,692.12,513.0,692.4,692.4,692.12,692.12,513.0
2021-11-09 12:30:00,691.26,691.57,691.08,691.57,407.0,691.26,691.57,691.08,691.57,407.0
2021-11-09 12:35:00,692.0,692.04,691.33,691.33,852.0,692.0,692.04,691.33,691.33,852.0
2021-11-09 12:40:00,691.04,692.42,690.65,692.26,1064.0,691.04,692.42,690.65,692.26,1064.0
2021-11-09 12:45:00,692.26,692.26,692.26,692.26,0.0,692.26,692.26,692.26,692.26,0.0
2021-11-09 12:50:00,692.49,692.99,692.08,692.08,700.0,692.49,692.99,692.08,692.08,700.0
2021-11-09 12:55:00,691.47,691.73,691.35,691.36,1205.0,691.47,691.73,691.35,691.36,1205.0
2021-11-09 13:00:00,691.53,692.31,691.53,692.31,401.0,691.53,692.31,691.53,692.31,401.0
2021-11-09 13:05:00,691.53,692.03,691.53,691.75,1342.0,691.53,692.03,691.53,691.75,1342.0
2021-11-09 13:10:00,691.85,691.85,691.27,691.27,515.0,691.85,691.85,691.27,691.27,515.0
2021-11-09 13:15:00,691.69,692.42,691.62,692.42,983.0,691.69,692.42,691.62,692.42,983.0
2021-11-09 13:20:00,691.9,691.9,691.26,691.49,903.0,691.9,691.9,691.26,691.49,903.0
2021-11-09 13:25:00,691.32,691.33,690.38,690.62,1400.0,691.32,691.33,690.38,690.62,1400.0
2021-11-09 13:30:00,690.85,690.86,690.6,690.61,868.0,690.85,690.86,690.6,690.61,868.0
2021-11-09 13:35:00,690.64,690.87,690.0,690.0,1105.0,690.64,690.87,690.0,690.0,1105.0
2021-11-09 13:40:00,690.14,690.23,689.74,689.74,1017.0,690.14,690.23,689.74,689.74,1017.0
2021-11-09 13:45:00,689.87,690.03,689.0,689.26,864.0,689.87,690.03,689.0,689.26,864.0
2021-11-09 13:50:00,689.06,689.41,689.06,689.3,885.0,689.06,689.41,689.06,689.3,885.0
2021-11-09 13:55:00,688.89,689.08,688.89,689.08,320.0,688.89,689.08,688.89,689.08,320.0
2021-11-09 14:00:00,689.13,690.12,689.13,690.12,1102.0,689.13,690.12,689.13,690.12,1102.0
2021-11-09 14:05:00,690.43,690.43,690.43,690.43,100.0,690.43,690.43,690.43,690.43,100.0
2021-11-09 14:10:00,689.88,690.94,689.88,690.94,600.0,689.88,690.94,689.88,690.94,600.0
2021-11-09 14:15:00,691.11,691.4,691.11,691.39,200.0,691.11,691.4,691.11,691.39,200.0
2021-11-09 14:20:00,691.39,692.02,691.39,691.95,846.0,691.39,692.02,691.39,691.95,846.0
2021-11-09 14:25:00,692.0,692.62,692.0,692.62,2000.0,692.0,692.62,692.0,692.62,2000.0
2021-11-09 14:30:00,692.58,692.61,692.01,692.01,1577.0,692.58,692.61,692.01,692.01,1577.0
2021-11-09 14:35:00,691.69,692.33,691.6,692.15,3327.0,691.69,692.33,691.6,692.15,3327.0
2021-11-09 14:40:00,691.79,691.79,691.61,691.62,435.0,691.79,691.79,691.61,691.62,435.0
2021-11-09 14:45:00,691.66,691.66,691.33,691.34,222.0,691.66,691.66,691.33,691.34,222.0
2021-11-09 14:50:00,691.7,691.7,691.0,691.41,1401.0,691.7,691.7,691.0,691.41,1401.0
2021-11-09 14:55:00,691.83,692.32,691.83,692.15,1425.0,691.83,692.32,691.83,692.15,1425.0
2021-11-09 15:00:00,692.11,692.11,691.31,691.31,2261.0,692.11,692.11,691.31,691.31,2261.0
2021-11-09 15:05:00,691.59,691.67,691.21,691.67,1100.0,691.59,691.67,691.21,691.67,1100.0
2021-11-09 15:10:00,692.1,692.24,691.65,691.75,1800.0,692.1,692.24,691.65,691.75,1800.0
2021-11-09 15:15:00,692.07,692.14,691.83,692.07,1063.0,692.07,692.14,691.83,692.07,1063.0
2021-11-09 15:20:00,692.03,692.47,691.93,692.47,1901.0,692.03,692.47,691.93,692.47,1901.0
2021-11-09 15:25:00,692.25,692.4,692.15,692.35,1188.0,692.25,692.4,692.15,692.35,1188.0
2021-11-09 15:30:00,692.4,693.2,692.4,693.14,1580.0,692.4,693.2,692.4,693.14,1580.0
2021-11-09 15:35:00,693.06,693.06,692.4,692.54,4266.0,693.06,693.06,692.4,692.54,4266.0
2021-11-09 15:40:00,692.42,692.82,692.06,692.06,5301.0,692.42,692.82,692.06,692.06,5301.0
2021-11-09 15:45:00,692.01,692.06,690.88,690.95,9410.0,692.01,692.06,690.88,690.95,9410.0
2021-11-09 15:50:00,691.17,691.17,690.41,690.59,11705.0,691.17,691.17,690.41,690.59,11705.0
2021-11-09 15:55:00,690.52,691.52,690.52,691.26,18284.0,690.52,691.52,690.52,691.26,18284.0
2021-11-10 09:30:00,686.79,687.67,681.17,681.64,22813.0,686.79,687.67,681.17,681.64,22813.0
2021-11-10 09:35:00,680.79,685.53,680.67,685.0,4801.0,680.79,685.53,680.67,685.0,4801.0
2021-11-10 09:40:00,684.22,685.05,682.68,683.29,3929.0,684.22,685.05,682.68,683.29,3929.0
2021-11-10 09:45:00,682.28,686.98,680.96,686.98,5845.0,682.28,686.98,680.96,686.98,5845.0
2021-11-10 09:50:00,685.84,686.04,682.48,682.49,4438.0,685.84,686.04,682.48,682.49,4438.0
2021-11-10 09:55:00,683.52,684.42,682.73,684.14,3856.0,683.52,684.42,682.73,684.14,3856.0
2021-11-10 10:00:00,683.66,686.93,683.27,686.52,7645.0,683.66,686.93,683.27,686.52,7645.0
2021-11-10 10:05:00,686.66,687.2,685.68,686.13,2688.0,686.66,687.2,685.68,686.13,2688.0
2021-11-10 10:10:00,686.09,687.49,685.69,687.49,3606.0,686.09,687.49,685.69,687.49,3606.0
2021-11-10 10:15:00,687.93,687.93,685.68,686.3,3283.0,687.93,687.93,685.68,686.3,3283.0
2021-11-10 10:20:00,686.37,686.37,683.01,684.43,3709.0,686.37,686.37,683.01,684.43,3709.0
2021-11-10 10:25:00,684.49,685.56,681.33,682.36,7302.0,684.49,685.56,681.33,682.36,7302.0
2021-11-10 10:30:00,682.26,683.53,681.52,681.71,5519.0,682.26,683.53,681.52,681.71,5519.0
2021-11-10 10:35:00,681.34,682.43,681.28,682.0,2966.0,681.34,682.43,681.28,682.0,2966.0
2021-11-10 10:40:00,682.51,682.52,681.43,682.19,4259.0,682.51,682.52,681.43,682.19,4259.0
2021-11-10 10:45:00,682.34,684.01,682.34,682.91,3006.0,682.34,684.01,682.34,682.91,3006.0
2021-11-10 10:50:00,683.13,685.5,683.13,684.63,2519.0,683.13,685.5,683.13,684.63,2519.0
2021-11-10 10:55:00,684.64,685.33,684.27,684.28,2936.0,684.64,685.33,684.27,684.28,2936.0
2021-11-10 11:00:00,684.47,685.88,684.47,685.53,1560.0,684.47,685.88,684.47,685.53,1560.0
2021-11-10 11:05:00,685.31,685.9,684.47,684.89,2922.0,685.31,685.9,684.47,684.89,2922.0
2021-11-10 11:10:00,684.61,684.67,684.02,684.02,1002.0,684.61,684.67,684.02,684.02,1002.0
2021-11-10 11:15:00,683.85,684.45,683.67,684.45,2302.0,683.85,684.45,683.67,684.45,2302.0
2021-11-10 11:20:00,684.1,684.36,683.41,683.8,2379.0,684.1,684.36,683.41,683.8,2379.0
2021-11-10 11:25:00,683.81,683.81,681.4,681.4,5079.0,683.81,683.81,681.4,681.4,5079.0
2021-11-10 11:30:00,681.55,681.85,679.72,680.54,4307.0,681.55,681.85,679.72,680.54,4307.0
2021-11-10 11:35:00,680.48,680.48,679.1,679.8,4175.0,680.48,680.48,679.1,679.8,4175.0
2021-11-10 11:40:00,679.62,680.65,678.67,678.67,2903.0,679.62,680.65,678.67,678.67,2903.0
2021-11-10 11:45:00,678.38,680.0,678.32,678.66,4046.0,678.38,680.0,678.32,678.66,4046.0
2021-11-10 11:50:00,678.28,678.64,677.29,678.64,4144.0,678.28,678.64,677.29,678.64,4144.0
2021-11-10 11:55:00,678.39,678.39,675.4,675.85,5591.0,678.39,678.39,675.4,675.85,5591.0
2021-11-10 12:00:00,675.95,676.77,675.78,675.79,3428.0,675.95,676.77,675.78,675.79,3428.0
2021-11-10 12:05:00,675.96,676.18,675.57,675.92,6826.0,675.96,676.18,675.57,675.92,6826.0
2021-11-10 12:10:00,675.99,676.93,675.96,676.17,3314.0,675.99,676.93,675.96,676.17,3314.0
2021-11-10 12:15:00,676.21,676.44,675.73,676.14,2530.0,676.21,676.44,675.73,676.14,2530.0
2021-11-10 12:20:00,676.13,676.74,675.65,676.55,3368.0,676.13,676.74,675.65,676.55,3368.0
2021-11-10 12:25:00,676.45,676.45,675.88,676.13,1490.0,676.45,676.45,675.88,676.13,1490.0
2021-11-10 12:30:00,676.26,677.04,676.26,676.52,1400.0,676.26,677.04,676.26,676.52,1400.0
2021-11-10 12:35:00,676.31,676.72,676.01,676.1,2360.0,676.31,676.72,676.01,676.1,2360.0
2021-11-10 12:40:00,676.3,676.31,675.14,675.5,2584.0,676.3,676.31,675.14,675.5,2584.0
2021-11-10 12:45:00,675.7,676.24,675.7,676.09,2283.0,675.7,676.24,675.7,676.09,2283.0
2021-11-10 12:50:00,676.08,676.57,676.08,676.42,3444.0,676.08,676.57,676.08,676.42,3444.0
2021-11-10 12:55:00,676.48,677.09,676.48,677.08,1500.0,676.48,677.09,676.48,677.08,1500.0
2021-11-10 13:00:00,676.97,677.64,675.31,675.31,7236.0,676.97,677.64,675.31,675.31,7236.0
2021-11-10 13:05:00,675.0,675.09,673.8,675.08,6978.0,675.0,675.09,673.8,675.08,6978.0
2021-11-10 13:10:00,674.58,674.58,672.27,672.65,2659.0,674.58,674.58,672.27,672.65,2659.0
2021-11-10 13:15:00,672.25,672.3,671.01,671.65,3217.0,672.25,672.3,671.01,671.65,3217.0
2021-11-10 13:20:00,671.06,671.17,669.75,670.06,11003.0,671.06,671.17,669.75,670.06,11003.0
2021-11-10 13:25:00,670.02,670.58,669.62,670.34,11856.0,670.02,670.58,669.62,670.34,11856.0
2021-11-10 13:30:00,670.11,671.1,669.9,670.92,5406.0,670.11,671.1,669.9,670.92,5406.0
2021-11-10 13:35:00,670.95,670.96,668.51,668.51,8226.0,670.95,670.96,668.51,668.51,8226.0
2021-11-10 13:40:00,668.82,669.01,668.42,669.01,7125.0,668.82,669.01,668.42,669.01,7125.0
2021-11-10 13:45:00,669.41,669.41,668.06,668.18,2244.0,669.41,669.41,668.06,668.18,2244.0
2021-11-10 13:50:00,668.06,668.06,666.85,667.13,3253.0,668.06,668.06,666.85,667.13,3253.0
2021-11-10 13:55:00,667.21,668.93,666.69,668.24,81190.0,667.21,668.93,666.69,668.24,81190.0
2021-11-10 14:00:00,668.4,669.41,667.11,668.96,97359.0,668.4,669.41,667.11,668.96,97359.0
2021-11-10 14:05:00,669.01,671.65,669.01,671.42,9787.0,669.01,671.65,669.01,671.42,9787.0
2021-11-10 14:10:00,671.46,671.71,669.79,669.8,7716.0,671.46,671.71,669.79,669.8,7716.0
2021-11-10 14:15:00,670.04,670.97,669.87,670.05,5551.0,670.04,670.97,669.87,670.05,5551.0
2021-11-10 14:20:00,669.19,670.18,667.48,667.49,4624.0,669.19,670.18,667.48,667.49,4624.0
2021-11-10 14:25:00,667.79,667.93,666.09,666.09,4631.0,667.79,667.93,666.09,666.09,4631.0
2021-11-10 14:30:00,666.39,666.82,665.35,665.85,7001.0,666.39,666.82,665.35,665.85,7001.0
2021-11-10 14:35:00,665.94,666.84,665.43,665.43,5721.0,665.94,666.84,665.43,665.43,5721.0
2021-11-10 14:40:00,665.76,666.08,663.82,664.12,6161.0,665.76,666.08,663.82,664.12,6161.0
2021-11-10 14:45:00,664.01,667.97,663.98,667.09,6603.0,664.01,667.97,663.98,667.09,6603.0
2021-11-10 14:50:00,666.44,668.15,666.44,668.03,8168.0,666.44,668.15,666.44,668.03,8168.0
2021-11-10 14:55:00,668.19,668.61,667.74,667.82,8476.0,668.19,668.61,667.74,667.82,8476.0
2021-11-10 15:00:00,667.93,669.01,667.92,669.01,9690.0,667.93,669.01,667.92,669.01,9690.0
2021-11-10 15:05:00,669.11,670.91,668.76,670.34,7437.0,669.11,670.91,668.76,670.34,7437.0
2021-11-10 15:10:00,670.61,671.35,670.6,671.23,7175.0,670.61,671.35,670.6,671.23,7175.0
2021-11-10 15:15:00,671.17,672.54,671.17,672.54,6685.0,671.17,672.54,671.17,672.54,6685.0
2021-11-10 15:20:00,672.55,672.7,670.96,670.96,4713.0,672.55,672.7,670.96,670.96,4713.0
2021-11-10 15:25:00,670.91,671.7,670.91,671.57,5541.0,670.91,671.7,670.91,671.57,5541.0
2021-11-10 15:30:00,671.63,672.04,671.34,671.34,7256.0,671.63,672.04,671.34,671.34,7256.0
2021-11-10 15:35:00,671.6,671.61,670.27,670.75,4529.0,671.6,671.61,670.27,670.75,4529.0
2021-11-10 15:40:00,670.77,671.53,669.85,669.94,8209.0,670.77,671.53,669.85,669.94,8209.0
2021-11-10 15:45:00,670.16,671.15,669.77,670.08,11464.0,670.16,671.15,669.77,670.08,11464.0
2021-11-10 15:50:00,670.5,671.81,670.13,670.86,14572.0,670.5,671.81,670.13,670.86,14572.0
2021-11-10 15:55:00,671.15,671.27,670.52,670.91,44418.0,671.15,671.27,670.52,670.91,44418.0
2021-11-11 09:30:00,679.69,680.0,676.01,678.0,27551.0,679.69,680.0,676.01,678.0,27551.0
2021-11-11 09:35:00,678.89,679.23,676.95,679.23,4389.0,678.89,679.23,676.95,679.23,4389.0
2021-11-11 09:40:00,679.57,681.34,676.5,676.51,8977.0,679.57,681.34,676.5,676.51,8977.0
2021-11-11 09:45:00,676.52,679.58,676.08,679.23,3874.0,676.52,679.58,676.08,679.23,3874.0
2021-11-11 09:50:00,677.65,678.51,676.74,678.38,2300.0,677.65,678.51,676.74,678.38,2300.0
2021-11-11 09:55:00,677.35,678.06,676.01,678.06,1195.0,677.35,678.06,676.01,678.06,1195.0
2021-11-11 10:00:00,679.02,679.02,676.39,677.68,2695.0,679.02,679.02,676.39,677.68,2695.0
2021-11-11 10:05:00,677.65,677.65,676.64,676.98,7424.0,677.65,677.65,676.64,676.98,7424.0
2021-11-11 10:10:00,677.37,677.48,676.71,677.46,1919.0,677.37,677.48,676.71,677.46,1919.0
2021-11-11 10:15:00,676.75,678.12,676.58,678.02,3296.0,676.75,678.12,676.58,678.02,3296.0
2021-11-11 10:20:00,677.87,677.87,676.52,676.56,1476.0,677.87,677.87,676.52,676.56,1476.0
2021-11-11 10:25:00,676.06,676.4,674.72,674.72,5167.0,676.06,676.4,674.72,674.72,5167.0
2021-11-11 10:30:00,675.16,675.53,674.02,675.53,3809.0,675.16,675.53,674.02,675.53,3809.0
2021-11-11 10:35:00,675.47,676.01,674.81,676.01,4409.0,675.47,676.01,674.81,676.01,4409.0
2021-11-11 10:40:00,675.7,676.26,675.37,675.9,2867.0,675.7,676.26,675.37,675.9,2867.0
2021-11-11 10:45:00,676.83,677.14,676.37,677.06,1990.0,676.83,677.14,676.37,677.06,1990.0
2021-11-11 10:50:00,677.0,677.36,676.9,676.99,2648.0,677.0,677.36,676.9,676.99,2648.0
2021-11-11 10:55:00,677.18,677.19,676.57,677.06,1837.0,677.18,677.19,676.57,677.06,1837.0
2021-11-11 11:00:00,676.35,677.52,675.74,675.74,3371.0,676.35,677.52,675.74,675.74,3371.0
2021-11-11 11:05:00,675.47,675.68,674.74,675.11,2609.0,675.47,675.68,674.74,675.11,2609.0
2021-11-11 11:10:00,674.97,675.01,673.89,673.99,3071.0,674.97,675.01,673.89,673.99,3071.0
2021-11-11 11:15:00,674.52,674.99,674.37,674.97,756.0,674.52,674.99,674.37,674.97,756.0
2021-11-11 11:20:00,674.47,675.0,674.38,674.38,2214.0,674.47,675.0,674.38,674.38,2214.0
2021-11-11 11:25:00,674.71,674.83,674.03,674.37,3417.0,674.71,674.83,674.03,674.37,3417.0
2021-11-11 11:30:00,674.36,675.3,674.35,675.0,1761.0,674.36,675.3,674.35,675.0,1761.0
2021-11-11 11:35:00,675.02,676.22,675.02,676.22,2415.0,675.02,676.22,675.02,676.22,2415.0
2021-11-11 11:40:00,675.93,676.34,675.74,675.99,15502.0,675.93,676.34,675.74,675.99,15502.0
2021-11-11 11:45:00,675.96,676.24,675.8,676.18,2025.0,675.96,676.24,675.8,676.18,2025.0
2021-11-11 11:50:00,675.93,676.12,675.52,675.63,3485.0,675.93,676.12,675.52,675.63,3485.0
2021-11-11 11:55:00,675.66,675.73,675.33,675.38,2261.0,675.66,675.73,675.33,675.38,2261.0
2021-11-11 12:00:00,675.34,675.77,675.18,675.7,6601.0,675.34,675.77,675.18,675.7,6601.0
2021-11-11 12:05:00,675.69,675.71,675.43,675.51,1938.0,675.69,675.71,675.43,675.51,1938.0
2021-11-11 12:10:00,675.5,676.33,675.5,676.33,3052.0,675.5,676.33,675.5,676.33,3052.0
2021-11-11 12:15:00,676.53,676.68,675.88,676.05,2517.0,676.53,676.68,675.88,676.05,2517.0
2021-11-11 12:20:00,676.05,676.98,676.04,676.62,3573.0,676.05,676.98,676.04,676.62,3573.0
2021-11-11 12:25:00,676.68,677.08,676.65,676.75,2600.0,676.68,677.08,676.65,676.75,2600.0
2021-11-11 12:30:00,676.85,677.29,676.69,676.85,729.0,676.85,677.29,676.69,676.85,729.0
2021-11-11 12:35:00,677.06,677.6,677.06,677.52,1712.0,677.06,677.6,677.06,677.52,1712.0
2021-11-11 12:40:00,677.2,677.38,677.19,677.33,1716.0,677.2,677.38,677.19,677.33,1716.0
2021-11-11 12:45:00,677.45,677.74,677.45,677.74,1439.0,677.45,677.74,677.45,677.74,1439.0
2021-11-11 12:50:00,677.62,677.75,677.29,677.75,1229.0,677.62,677.75,677.29,677.75,1229.0
2021-11-11 12:55:00,677.85,678.45,677.85,678.44,1935.0,677.85,678.45,677.85,678.44,1935.0
2021-11-11 13:00:00,677.96,678.55,677.78,678.25,2882.0,677.96,678.55,677.78,678.25,2882.0
2021-11-11 13:05:00,678.32,679.05,678.19,678.3,2173.0,678.32,679.05,678.19,678.3,2173.0
2021-11-11 13:10:00,678.32,678.69,677.72,677.87,3126.0,678.32,678.69,677.72,677.87,3126.0
2021-11-11 13:15:00,677.7,678.34,677.62,678.34,2523.0,677.7,678.34,677.62,678.34,2523.0
2021-11-11 13:20:00,678.31,678.41,677.85,677.86,1558.0,678.31,678.41,677.85,677.86,1558.0
2021-11-11 13:25:00,677.67,678.01,677.51,678.01,2358.0,677.67,678.01,677.51,678.01,2358.0
2021-11-11 13:30:00,678.07,678.43,677.88,678.43,1808.0,678.07,678.43,677.88,678.43,1808.0
2021-11-11 13:35:00,678.32,678.51,678.07,678.3,3818.0,678.32,678.51,678.07,678.3,3818.0
2021-11-11 13:40:00,678.31,678.69,678.19,678.69,3292.0,678.31,678.69,678.19,678.69,3292.0
2021-11-11 13:45:00,678.71,678.91,678.55,678.66,1313.0,678.71,678.91,678.55,678.66,1313.0
2021-11-11 13:50:00,678.55,678.77,678.53,678.61,2666.0,678.55,678.77,678.53,678.61,2666.0
2021-11-11 13:55:00,678.59,678.65,678.52,678.52,1613.0,678.59,678.65,678.52,678.52,1613.0
2021-11-11 14:00:00,678.63,679.05,678.52,679.05,2385.0,678.63,679.05,678.52,679.05,2385.0
2021-11-11 14:05:00,679.05,679.91,678.78,679.69,5081.0,679.05,679.91,678.78,679.69,5081.0
2021-11-11 14:10:00,679.68,679.84,679.36,679.57,4059.0,679.68,679.84,679.36,679.57,4059.0
2021-11-11 14:15:00,679.73,679.77,679.3,679.37,2275.0,679.73,679.77,679.3,679.37,2275.0
2021-11-11 14:20:00,679.41,679.64,679.36,679.6,2925.0,679.41,679.64,679.36,679.6,2925.0
2021-11-11 14:25:00,679.83,679.92,679.65,679.69,6482.0,679.83,679.92,679.65,679.69,6482.0
2021-11-11 14:30:00,679.69,679.82,679.28,679.36,2208.0,679.69,679.82,679.28,679.36,2208.0
2021-11-11 14:35:00,679.48,680.13,679.48,679.88,6936.0,679.48,680.13,679.48,679.88,6936.0
2021-11-11 14:40:00,680.03,680.74,680.03,680.43,2559.0,680.03,680.74,680.03,680.43,2559.0
2021-11-11 14:45:00,680.18,680.43,679.92,679.98,3843.0,680.18,680.43,679.92,679.98,3843.0
2021-11-11 14:50:00,679.98,680.19,679.66,679.83,5624.0,679.98,680.19,679.66,679.83,5624.0
2021-11-11 14:55:00,680.25,680.26,679.24,679.37,1122.0,680.25,680.26,679.24,679.37,1122.0
2021-11-11 15:00:00,679.33,680.43,679.2,680.36,9003.0,679.33,680.43,679.2,680.36,9003.0
2021-11-11 15:05:00,680.43,680.5,680.22,680.23,2908.0,680.43,680.5,680.22,680.23,2908.0
2021-11-11 15:10:00,680.09,680.11,679.73,680.11,7059.0,680.09,680.11,679.73,680.11,7059.0
2021-11-11 15:15:00,680.19,680.4,678.94,679.12,9303.0,680.19,680.4,678.94,679.12,9303.0
2021-11-11 15:20:00,679.08,679.64,678.86,679.62,4901.0,679.08,679.64,678.86,679.62,4901.0
2021-11-11 15:25:00,679.36,680.42,679.36,680.27,5461.0,679.36,680.42,679.36,680.27,5461.0
2021-11-11 15:30:00,680.31,680.5,679.18,679.23,9205.0,680.31,680.5,679.18,679.23,9205.0
2021-11-11 15:35:00,679.43,680.13,679.31,680.13,5276.0,679.43,680.13,679.31,680.13,5276.0
2021-11-11 15:40:00,679.89,680.0,679.56,680.0,6458.0,679.89,680.0,679.56,680.0,6458.0
2021-11-11 15:45:00,679.81,680.48,679.68,679.91,7176.0,679.81,680.48,679.68,679.91,7176.0
2021-11-11 15:50:00,680.09,680.18,679.16,679.26,12358.0,680.09,680.18,679.16,679.26,12358.0
2021-11-11 15:55:00,679.26,679.39,678.6,679.35,35349.0,679.26,679.39,678.6,679.35,35349.0
2021-11-12 09:30:00,685.0,688.76,684.67,684.67,13219.0,685.0,688.76,684.67,684.67,13219.0
2021-11-12 09:35:00,684.0,684.71,683.44,683.82,933.0,684.0,684.71,683.44,683.82,933.0
2021-11-12 09:40:00,683.27,685.2,683.0,683.52,3007.0,683.27,685.2,683.0,683.52,3007.0
2021-11-12 09:45:00,683.54,683.68,681.43,681.44,76320.0,683.54,683.68,681.43,681.44,76320.0
2021-11-12 09:50:00,683.83,683.84,681.9,683.01,1800.0,683.83,683.84,681.9,683.01,1800.0
2021-11-12 09:55:00,683.61,685.89,683.61,684.02,3044.0,683.61,685.89,683.61,684.02,3044.0
2021-11-12 10:00:00,683.75,686.65,683.75,686.63,500.0,683.75,686.65,683.75,686.63,500.0
2021-11-12 10:05:00,685.74,686.09,685.16,686.08,1301.0,685.74,686.09,685.16,686.08,1301.0
2021-11-12 10:10:00,685.8,686.48,685.41,686.02,1003.0,685.8,686.48,685.41,686.02,1003.0
2021-11-12 10:15:00,685.62,686.49,685.61,686.3,3868.0,685.62,686.49,685.61,686.3,3868.0
2021-11-12 10:20:00,686.29,686.29,684.5,684.93,3055.0,686.29,686.29,684.5,684.93,3055.0
2021-11-12 10:25:00,684.73,684.73,683.34,683.34,700.0,684.73,684.73,683.34,683.34,700.0
2021-11-12 10:30:00,683.89,683.89,682.93,683.37,1828.0,683.89,683.89,682.93,683.37,1828.0
2021-11-12 10:35:00,682.26,683.89,682.26,683.86,1514.0,682.26,683.89,682.26,683.86,1514.0
2021-11-12 10:40:00,683.86,684.08,683.35,684.08,600.0,683.86,684.08,683.35,684.08,600.0
2021-11-12 10:45:00,683.85,684.64,683.74,684.08,8619.0,683.85,684.64,683.74,684.08,8619.0
2021-11-12 10:50:00,684.08,685.0,683.9,684.47,2280.0,684.08,685.0,683.9,684.47,2280.0
2021-11-12 10:55:00,684.62,686.1,684.62,685.97,1451.0,684.62,686.1,684.62,685.97,1451.0
2021-11-12 11:00:00,686.14,686.58,685.52,685.72,14110.0,686.14,686.58,685.52,685.72,14110.0
2021-11-12 11:05:00,685.92,686.93,685.92,686.83,2850.0,685.92,686.93,685.92,686.83,2850.0
2021-11-12 11:10:00,686.77,686.77,685.67,686.16,2915.0,686.77,686.77,685.67,686.16,2915.0
2021-11-12 11:15:00,686.33,687.61,686.13,687.61,8727.0,686.33,687.61,686.13,687.61,8727.0
2021-11-12 11:20:00,687.63,687.79,687.18,687.75,4836.0,687.63,687.79,687.18,687.75,4836.0
2021-11-12 11:25:00,687.46,687.46,686.32,686.72,6845.0,687.46,687.46,686.32,686.72,6845.0
2021-11-12 11:30:00,686.67,687.0,686.11,686.55,2111.0,686.67,687.0,686.11,686.55,2111.0
2021-11-12 11:35:00,686.59,687.0,686.28,686.37,1987.0,686.59,687.0,686.28,686.37,1987.0
2021-11-12 11:40:00,686.72,686.73,686.19,686.38,1400.0,686.72,686.73,686.19,686.38,1400.0
2021-11-12 11:45:00,686.45,686.45,685.05,685.06,2080.0,686.45,686.45,685.05,685.06,2080.0
2021-11-12 11:50:00,685.29,686.1,685.28,685.96,1002.0,685.29,686.1,685.28,685.96,1002.0
2021-11-12 11:55:00,686.35,686.43,685.37,685.37,1500.0,686.35,686.43,685.37,685.37,1500.0
2021-11-12 12:00:00,685.73,686.21,685.73,686.2,1500.0,685.73,686.21,685.73,686.2,1500.0
2021-11-12 12:05:00,686.56,686.57,686.07,686.47,1025.0,686.56,686.57,686.07,686.47,1025.0
2021-11-12 12:10:00,686.17,686.86,686.02,686.67,4006.0,686.17,686.86,686.02,686.67,4006.0
2021-11-12 12:15:00,686.67,686.71,686.15,686.71,1700.0,686.67,686.71,686.15,686.71,1700.0
2021-11-12 12:20:00,686.65,686.81,686.23,686.76,2631.0,686.65,686.81,686.23,686.76,2631.0
2021-11-12 12:25:00,686.78,686.78,686.41,686.42,450.0,686.78,686.78,686.41,686.42,450.0
2021-11-12 12:30:00,686.47,686.65,686.47,686.64,1600.0,686.47,686.65,686.47,686.64,1600.0
2021-11-12 12:35:00,686.5,686.88,686.37,686.88,1757.0,686.5,686.88,686.37,686.88,1757.0
2021-11-12 12:40:00,686.99,687.22,686.6,686.85,7667.0,686.99,687.22,686.6,686.85,7667.0
2021-11-12 12:45:00,686.63,686.67,686.03,686.03,1972.0,686.63,686.67,686.03,686.03,1972.0
2021-11-12 12:50:00,686.02,686.31,685.93,686.31,2956.0,686.02,686.31,685.93,686.31,2956.0
2021-11-12 12:55:00,686.38,686.69,686.06,686.06,2579.0,686.38,686.69,686.06,686.06,2579.0
2021-11-12 13:00:00,685.76,685.99,685.76,685.92,1100.0,685.76,685.99,685.76,685.92,1100.0
2021-11-12 13:05:00,686.13,686.38,685.96,686.17,3228.0,686.13,686.38,685.96,686.17,3228.0
2021-11-12 13:10:00,685.96,686.88,685.95,686.56,5737.0,685.96,686.88,685.95,686.56,5737.0
2021-11-12 13:15:00,686.64,686.68,686.33,686.33,2014.0,686.64,686.68,686.33,686.33,2014.0
2021-11-12 13:20:00,686.58,687.33,686.58,687.25,2581.0,686.58,687.33,686.58,687.25,2581.0
2021-11-12 13:25:00,687.29,687.29,686.95,687.14,800.0,687.29,687.29,686.95,687.14,800.0
2021-11-12 13:30:00,687.34,688.29,687.34,688.01,4786.0,687.34,688.29,687.34,688.01,4786.0
2021-11-12 13:35:00,688.0,688.18,687.62,688.18,1356.0,688.0,688.18,687.62,688.18,1356.0
2021-11-12 13:40:00,687.93,688.17,687.79,687.79,1633.0,687.93,688.17,687.79,687.79,1633.0
2021-11-12 13:45:00,687.97,688.15,687.52,687.86,3760.0,687.97,688.15,687.52,687.86,3760.0
2021-11-12 13:50:00,687.84,688.41,687.68,688.41,3900.0,687.84,688.41,687.68,688.41,3900.0
2021-11-12 13:55:00,688.39,688.86,688.39,688.86,2652.0,688.39,688.86,688.39,688.86,2652.0
2021-11-12 14:00:00,688.69,688.69,687.98,688.04,3401.0,688.69,688.69,687.98,688.04,3401.0
2021-11-12 14:05:00,688.25,688.35,687.98,687.99,1383.0,688.25,688.35,687.98,687.99,1383.0
2021-11-12 14:10:00,687.99,688.25,687.86,687.86,16300.0,687.99,688.25,687.86,687.86,16300.0
2021-11-12 14:15:00,687.64,687.78,687.43,687.78,1751.0,687.64,687.78,687.43,687.78,1751.0
2021-11-12 14:20:00,687.75,687.99,687.45,687.85,1445.0,687.75,687.99,687.45,687.85,1445.0
2021-11-12 14:25:00,687.87,688.42,687.87,688.26,1009.0,687.87,688.42,687.87,688.26,1009.0
2021-11-12 14:30:00,688.39,688.43,688.12,688.12,1100.0,688.39,688.43,688.12,688.12,1100.0
2021-11-12 14:35:00,688.08,688.79,687.66,688.56,1400.0,688.08,688.79,687.66,688.56,1400.0
2021-11-12 14:40:00,688.76,688.76,688.18,688.19,1085.0,688.76,688.76,688.18,688.19,1085.0
2021-11-12 14:45:00,688.38,688.8,688.3,688.5,9800.0,688.38,688.8,688.3,688.5,9800.0
2021-11-12 14:50:00,688.32,688.44,688.02,688.02,1050.0,688.32,688.44,688.02,688.02,1050.0
2021-11-12 14:55:00,688.19,688.34,687.94,688.1,1418.0,688.19,688.34,687.94,688.1,1418.0
2021-11-12 15:00:00,688.1,688.24,688.03,688.24,1307.0,688.1,688.24,688.03,688.24,1307.0
2021-11-12 15:05:00,688.34,688.41,687.95,688.36,2134.0,688.34,688.41,687.95,688.36,2134.0
2021-11-12 15:10:00,688.35,688.64,688.0,688.21,13933.0,688.35,688.64,688.0,688.21,13933.0
2021-11-12 15:15:00,688.1,688.59,688.03,688.27,30140.0,688.1,688.59,688.03,688.27,30140.0
2021-11-12 15:20:00,688.25,688.25,687.9,688.19,27019.0,688.25,688.25,687.9,688.19,27019.0
2021-11-12 15:25:00,688.19,688.36,687.89,688.07,18606.0,688.19,688.36,687.89,688.07,18606.0
2021-11-12 15:30:00,688.0,688.31,687.79,688.07,20974.0,688.0,688.31,687.79,688.07,20974.0
2021-11-12 15:35:00,687.99,688.41,687.98,688.1,34923.0,687.99,688.41,687.98,688.1,34923.0
2021-11-12 15:40:00,688.11,688.2,687.9,688.02,29542.0,688.11,688.2,687.9,688.02,29542.0
2021-11-12 15:45:00,687.99,688.2,687.75,687.99,14491.0,687.99,688.2,687.75,687.99,14491.0
2021-11-12 15:50:00,688.08,690.62,688.08,690.5,19648.0,688.08,690.62,688.08,690.5,19648.0
2021-11-12 15:55:00,690.51,691.74,690.15,691.34,34559.0,690.51,691.74,690.15,691.34,34559.0
2021-11-15 09:30:00,689.46,689.66,685.82,688.99,24132.0,689.46,689.66,685.82,688.99,24132.0
2021-11-15 09:35:00,689.68,689.9,685.66,686.74,4331.0,689.68,689.9,685.66,686.74,4331.0
2021-11-15 09:40:00,685.78,685.95,681.57,681.57,2768.0,685.78,685.95,681.57,681.57,2768.0
2021-11-15 09:45:00,682.91,683.56,681.45,681.61,1700.0,682.91,683.56,681.45,681.61,1700.0
2021-11-15 09:50:00,681.92,683.89,680.05,682.06,3705.0,681.92,683.89,680.05,682.06,3705.0
2021-11-15 09:55:00,683.04,684.54,682.85,683.56,7884.0,683.04,684.54,682.85,683.56,7884.0
2021-11-15 10:00:00,683.47,684.49,682.17,682.66,5174.0,683.47,684.49,682.17,682.66,5174.0
2021-11-15 10:05:00,681.93,682.98,681.92,682.63,1930.0,681.93,682.98,681.92,682.63,1930.0
2021-11-15 10:10:00,681.66,682.74,680.5,680.5,7634.0,681.66,682.74,680.5,680.5,7634.0
2021-11-15 10:15:00,680.13,680.44,679.16,680.19,10882.0,680.13,680.44,679.16,680.19,10882.0
2021-11-15 10:20:00,680.0,681.34,679.93,681.08,3351.0,680.0,681.34,679.93,681.08,3351.0
2021-11-15 10:25:00,680.48,681.79,680.39,681.04,2760.0,680.48,681.79,680.39,681.04,2760.0
2021-11-15 10:30:00,681.13,682.52,680.54,682.52,4500.0,681.13,682.52,680.54,682.52,4500.0
2021-11-15 10:35:00,682.16,684.4,682.16,682.27,10722.0,682.16,684.4,682.16,682.27,10722.0
2021-11-15 10:40:00,682.97,682.97,681.88,682.26,2425.0,682.97,682.97,681.88,682.26,2425.0
2021-11-15 10:45:00,682.87,683.51,682.78,683.05,3366.0,682.87,683.51,682.78,683.05,3366.0
2021-11-15 10:50:00,683.2,683.46,682.7,682.81,6399.0,683.2,683.46,682.7,682.81,6399.0
2021-11-15 10:55:00,683.01,683.49,682.04,682.93,5122.0,683.01,683.49,682.04,682.93,5122.0
2021-11-15 11:00:00,683.35,684.55,683.22,684.16,4163.0,683.35,684.55,683.22,684.16,4163.0
2021-11-15 11:05:00,684.16,684.16,683.09,683.41,1200.0,684.16,684.16,683.09,683.41,1200.0
2021-11-15 11:10:00,683.61,685.29,683.27,684.73,6318.0,683.61,685.29,683.27,684.73,6318.0
2021-11-15 11:15:00,685.5,685.93,685.29,685.4,1681.0,685.5,685.93,685.29,685.4,1681.0
2021-11-15 11:20:00,684.93,685.26,684.18,684.8,2885.0,684.93,685.26,684.18,684.8,2885.0
2021-11-15 11:25:00,685.8,685.81,684.91,685.17,1250.0,685.8,685.81,684.91,685.17,1250.0
2021-11-15 11:30:00,685.23,685.94,684.92,685.71,6199.0,685.23,685.94,684.92,685.71,6199.0
2021-11-15 11:35:00,685.99,686.61,685.68,686.37,1864.0,685.99,686.61,685.68,686.37,1864.0
2021-11-15 11:40:00,686.02,686.02,682.33,682.33,1915.0,686.02,686.02,682.33,682.33,1915.0
2021-11-15 11:45:00,682.18,682.5,681.25,681.75,9346.0,682.18,682.5,681.25,681.75,9346.0
2021-11-15 11:50:00,681.76,682.8,681.72,682.21,12565.0,681.76,682.8,681.72,682.21,12565.0
2021-11-15 11:55:00,682.43,683.28,682.43,683.27,9043.0,682.43,683.28,682.43,683.27,9043.0
2021-11-15 12:00:00,683.31,684.64,683.3,684.56,4250.0,683.31,684.64,683.3,684.56,4250.0
2021-11-15 12:05:00,684.56,684.56,683.62,683.63,2300.0,684.56,684.56,683.62,683.63,2300.0
2021-11-15 12:10:00,683.86,684.48,683.86,683.99,3708.0,683.86,684.48,683.86,683.99,3708.0
2021-11-15 12:15:00,683.98,684.11,681.98,681.99,3991.0,683.98,684.11,681.98,681.99,3991.0
2021-11-15 12:20:00,682.22,682.22,680.14,680.48,4048.0,682.22,682.22,680.14,680.48,4048.0
2021-11-15 12:25:00,680.63,680.65,680.2,680.21,1600.0,680.63,680.65,680.2,680.21,1600.0
2021-11-15 12:30:00,680.45,680.68,680.24,680.42,3326.0,680.45,680.68,680.24,680.42,3326.0
2021-11-15 12:35:00,680.77,680.77,679.76,680.59,5517.0,680.77,680.77,679.76,680.59,5517.0
2021-11-15 12:40:00,680.68,681.26,679.87,681.14,2831.0,680.68,681.26,679.87,681.14,2831.0
2021-11-15 12:45:00,680.65,681.02,680.19,680.43,2333.0,680.65,681.02,680.19,680.43,2333.0
2021-11-15 12:50:00,680.37,680.46,679.88,680.17,4571.0,680.37,680.46,679.88,680.17,4571.0
2021-11-15 12:55:00,680.07,680.43,679.92,680.43,1757.0,680.07,680.43,679.92,680.43,1757.0
2021-11-15 13:00:00,680.5,680.5,679.92,680.5,2121.0,680.5,680.5,679.92,680.5,2121.0
2021-11-15 13:05:00,680.63,681.06,680.35,680.93,3400.0,680.63,681.06,680.35,680.93,3400.0
2021-11-15 13:10:00,681.14,681.69,680.8,680.86,2323.0,681.14,681.69,680.8,680.86,2323.0
2021-11-15 13:15:00,680.88,682.74,680.86,682.66,2603.0,680.88,682.74,680.86,682.66,2603.0
2021-11-15 13:20:00,682.57,682.61,680.95,682.21,3467.0,682.57,682.61,680.95,682.21,3467.0
2021-11-15 13:25:00,681.93,681.93,681.28,681.47,3220.0,681.93,681.93,681.28,681.47,3220.0
2021-11-15 13:30:00,681.28,681.8,681.13,681.13,1837.0,681.28,681.8,681.13,681.13,1837.0
2021-11-15 13:35:00,681.13,681.22,680.3,680.56,3657.0,681.13,681.22,680.3,680.56,3657.0
2021-11-15 13:40:00,680.07,680.81,679.85,680.61,3262.0,680.07,680.81,679.85,680.61,3262.0
2021-11-15 13:45:00,680.45,680.7,680.32,680.44,700.0,680.45,680.7,680.32,680.44,700.0
2021-11-15 13:50:00,680.47,680.47,679.85,679.85,2508.0,680.47,680.47,679.85,679.85,2508.0
2021-11-15 13:55:00,680.0,680.66,679.88,680.47,3265.0,680.0,680.66,679.88,680.47,3265.0
2021-11-15 14:00:00,680.34,680.82,680.34,680.51,1200.0,680.34,680.82,680.34,680.51,1200.0
2021-11-15 14:05:00,680.36,680.37,679.29,679.64,4560.0,680.36,680.37,679.29,679.64,4560.0
2021-11-15 14:10:00,679.6,680.0,679.51,679.63,2333.0,679.6,680.0,679.51,679.63,2333.0
2021-11-15 14:15:00,679.18,679.99,678.93,678.93,1610.0,679.18,679.99,678.93,678.93,1610.0
2021-11-15 14:20:00,678.97,679.34,678.71,679.09,2125.0,678.97,679.34,678.71,679.09,2125.0
2021-11-15 14:25:00,679.14,679.8,679.14,679.57,1797.0,679.14,679.8,679.14,679.57,1797.0
2021-11-15 14:30:00,679.43,679.7,679.02,679.62,2708.0,679.43,679.7,679.02,679.62,2708.0
2021-11-15 14:35:00,679.46,679.71,679.39,679.71,4929.0,679.46,679.71,679.39,679.71,4929.0
2021-11-15 14:40:00,679.92,681.25,679.92,681.15,2509.0,679.92,681.25,679.92,681.15,2509.0
2021-11-15 14:45:00,681.1,681.97,681.09,681.97,4429.0,681.1,681.97,681.09,681.97,4429.0
2021-11-15 14:50:00,682.08,682.48,681.48,681.66,4789.0,682.08,682.48,681.48,681.66,4789.0
2021-11-15 14:55:00,681.63,682.79,681.63,682.13,3022.0,681.63,682.79,681.63,682.13,3022.0
2021-11-15 15:00:00,682.32,682.4,681.96,682.38,2261.0,682.32,682.4,681.96,682.38,2261.0
2021-11-15 15:05:00,682.26,682.48,682.07,682.36,3400.0,682.26,682.48,682.07,682.36,3400.0
2021-11-15 15:10:00,682.55,683.4,682.5,683.21,2729.0,682.55,683.4,682.5,683.21,2729.0
2021-11-15 15:15:00,683.31,683.88,683.13,683.41,2901.0,683.31,683.88,683.13,683.41,2901.0
2021-11-15 15:20:00,683.43,683.48,682.69,682.95,4150.0,683.43,683.48,682.69,682.95,4150.0
2021-11-15 15:25:00,682.82,683.88,682.82,683.84,3301.0,682.82,683.88,682.82,683.84,3301.0
2021-11-15 15:30:00,683.85,684.27,683.56,684.27,5155.0,683.85,684.27,683.56,684.27,5155.0
2021-11-15 15:35:00,684.11,684.3,683.64,684.04,8379.0,684.11,684.3,683.64,684.04,8379.0
2021-11-15 15:40:00,684.04,684.19,683.85,684.11,10588.0,684.04,684.19,683.85,684.11,10588.0
2021-11-15 15:45:00,684.12,684.19,683.27,683.67,11877.0,684.12,684.19,683.27,683.67,11877.0
2021-11-15 15:50:00,683.49,683.98,682.96,683.32,13945.0,683.49,683.98,682.96,683.32,13945.0
2021-11-15 15:55:00,683.22,683.22,681.78,682.14,38747.0,683.22,683.22,681.78,682.14,38747.0
2021-11-16 09:30:00,684.99,685.43,682.1,685.43,10215.0,684.99,685.43,682.1,685.43,10215.0
2021-11-16 09:35:00,686.67,686.67,682.46,685.25,2957.0,686.67,686.67,682.46,685.25,2957.0
2021-11-16 09:40:00,686.78,687.72,685.55,687.22,1709.0,686.78,687.72,685.55,687.22,1709.0
2021-11-16 09:45:00,687.22,687.93,685.2,686.05,2650.0,687.22,687.93,685.2,686.05,2650.0
2021-11-16 09:50:00,686.32,686.32,684.46,685.73,900.0,686.32,686.32,684.46,685.73,900.0
2021-11-16 09:55:00,685.98,687.05,685.96,686.86,4001.0,685.98,687.05,685.96,686.86,4001.0
2021-11-16 10:00:00,686.69,688.0,686.33,687.59,7205.0,686.69,688.0,686.33,687.59,7205.0
2021-11-16 10:05:00,687.58,688.2,687.09,687.96,3500.0,687.58,688.2,687.09,687.96,3500.0
2021-11-16 10:10:00,687.46,688.42,686.22,687.74,4368.0,687.46,688.42,686.22,687.74,4368.0
2021-11-16 10:15:00,687.62,687.8,687.06,687.56,1999.0,687.62,687.8,687.06,687.56,1999.0
2021-11-16 10:20:00,687.59,688.1,687.26,687.26,2761.0,687.59,688.1,687.26,687.26,2761.0
2021-11-16 10:25:00,686.79,687.04,684.59,684.59,7172.0,686.79,687.04,684.59,684.59,7172.0
2021-11-16 10:30:00,684.02,686.12,683.65,686.06,16125.0,684.02,686.12,683.65,686.06,16125.0
2021-11-16 10:35:00,686.17,686.41,685.81,685.97,978.0,686.17,686.41,685.81,685.97,978.0
2021-11-16 10:40:00,685.91,686.64,685.9,686.64,1918.0,685.91,686.64,685.9,686.64,1918.0
2021-11-16 10:45:00,686.03,686.03,685.74,685.99,403.0,686.03,686.03,685.74,685.99,403.0
2021-11-16 10:50:00,686.54,686.91,686.21,686.21,2663.0,686.54,686.91,686.21,686.21,2663.0
2021-11-16 10:55:00,686.11,686.33,685.89,686.0,1719.0,686.11,686.33,685.89,686.0,1719.0
2021-11-16 11:00:00,686.0,686.88,685.92,686.8,7401.0,686.0,686.88,685.92,686.8,7401.0
2021-11-16 11:05:00,686.54,686.8,685.74,686.26,5292.0,686.54,686.8,685.74,686.26,5292.0
2021-11-16 11:10:00,686.57,687.14,686.54,687.14,4181.0,686.57,687.14,686.54,687.14,4181.0
2021-11-16 11:15:00,687.09,688.99,686.73,688.64,7252.0,687.09,688.99,686.73,688.64,7252.0
2021-11-16 11:20:00,688.98,688.98,687.73,688.19,3363.0,688.98,688.98,687.73,688.19,3363.0
2021-11-16 11:25:00,688.28,689.43,688.28,688.85,2296.0,688.28,689.43,688.28,688.85,2296.0
2021-11-16 11:30:00,689.43,689.43,688.54,689.0,2449.0,689.43,689.43,688.54,689.0,2449.0
2021-11-16 11:35:00,689.0,689.22,688.71,688.86,4202.0,689.0,689.22,688.71,688.86,4202.0
2021-11-16 11:40:00,688.71,688.85,688.52,688.54,1459.0,688.71,688.85,688.52,688.54,1459.0
2021-11-16 11:45:00,688.2,688.2,687.69,687.69,1110.0,688.2,688.2,687.69,687.69,1110.0
2021-11-16 11:50:00,687.84,687.84,687.19,687.38,2511.0,687.84,687.84,687.19,687.38,2511.0
2021-11-16 11:55:00,687.2,687.5,686.26,686.53,1600.0,687.2,687.5,686.26,686.53,1600.0
2021-11-16 12:00:00,686.15,686.42,685.21,685.21,1940.0,686.15,686.42,685.21,685.21,1940.0
2021-11-16 12:05:00,685.31,685.39,684.97,685.02,1904.0,685.31,685.39,684.97,685.02,1904.0
2021-11-16 12:10:00,684.71,685.15,684.7,684.82,1428.0,684.71,685.15,684.7,684.82,1428.0
2021-11-16 12:15:00,685.09,685.52,684.77,685.05,1623.0,685.09,685.52,684.77,685.05,1623.0
2021-11-16 12:20:00,685.11,685.58,685.11,685.57,2064.0,685.11,685.58,685.11,685.57,2064.0
2021-11-16 12:25:00,685.54,686.1,685.54,685.86,1210.0,685.54,686.1,685.54,685.86,1210.0
2021-11-16 12:30:00,685.38,685.88,685.32,685.85,1400.0,685.38,685.88,685.32,685.85,1400.0
2021-11-16 12:35:00,685.91,685.91,685.25,685.27,1992.0,685.91,685.91,685.25,685.27,1992.0
2021-11-16 12:40:00,685.27,685.7,685.27,685.7,2937.0,685.27,685.7,685.27,685.7,2937.0
2021-11-16 12:45:00,685.56,686.01,685.46,685.5,1419.0,685.56,686.01,685.46,685.5,1419.0
2021-11-16 12:50:00,685.5,685.58,685.0,685.58,2996.0,685.5,685.58,685.0,685.58,2996.0
2021-11-16 12:55:00,685.56,685.91,685.38,685.91,1100.0,685.56,685.91,685.38,685.91,1100.0
2021-11-16 13:00:00,685.66,686.17,685.65,686.17,1033.0,685.66,686.17,685.65,686.17,1033.0
2021-11-16 13:05:00,686.33,687.06,686.33,687.04,1475.0,686.33,687.06,686.33,687.04,1475.0
2021-11-16 13:10:00,687.0,687.23,686.58,686.59,5484.0,687.0,687.23,686.58,686.59,5484.0
2021-11-16 13:15:00,686.63,687.17,686.6,686.62,3791.0,686.63,687.17,686.6,686.62,3791.0
2021-11-16 13:20:00,686.82,686.86,686.14,686.34,1102.0,686.82,686.86,686.14,686.34,1102.0
2021-11-16 13:25:00,686.31,686.34,685.68,685.77,2106.0,686.31,686.34,685.68,685.77,2106.0
2021-11-16 13:30:00,685.82,686.96,685.82,686.94,996.0,685.82,686.96,685.82,686.94,996.0
2021-11-16 13:35:00,687.0,688.31,686.99,688.11,809.0,687.0,688.31,686.99,688.11,809.0
2021-11-16 13:40:00,688.12,688.26,688.07,688.26,1125.0,688.12,688.26,688.07,688.26,1125.0
2021-11-16 13:45:00,688.5,688.84,688.28,688.63,2208.0,688.5,688.84,688.28,688.63,2208.0
2021-11-16 13:50:00,688.63,689.0,688.13,688.76,2829.0,688.63,689.0,688.13,688.76,2829.0
2021-11-16 13:55:00,689.0,689.17,688.94,689.08,1104.0,689.0,689.17,688.94,689.08,1104.0
2021-11-16 14:00:00,689.0,689.73,688.89,689.31,7559.0,689.0,689.73,688.89,689.31,7559.0
2021-11-16 14:05:00,689.29,689.5,689.15,689.23,1378.0,689.29,689.5,689.15,689.23,1378.0
2021-11-16 14:10:00,689.18,689.22,688.29,688.29,3833.0,689.18,689.22,688.29,688.29,3833.0
2021-11-16 14:15:00,688.29,689.09,688.23,689.09,9455.0,688.29,689.09,688.23,689.09,9455.0
2021-11-16 14:20:00,689.1,689.19,688.85,689.19,864.0,689.1,689.19,688.85,689.19,864.0
2021-11-16 14:25:00,689.4,689.5,689.17,689.5,1675.0,689.4,689.5,689.17,689.5,1675.0
2021-11-16 14:30:00,689.5,689.85,689.36,689.53,3626.0,689.5,689.85,689.36,689.53,3626.0
2021-11-16 14:35:00,689.52,689.88,689.24,689.24,1818.0,689.52,689.88,689.24,689.24,1818.0
2021-11-16 14:40:00,688.93,688.93,688.5,688.57,1724.0,688.93,688.93,688.5,688.57,1724.0
2021-11-16 14:45:00,688.48,688.95,688.44,688.95,3767.0,688.48,688.95,688.44,688.95,3767.0
2021-11-16 14:50:00,689.16,689.32,688.95,689.05,3712.0,689.16,689.32,688.95,689.05,3712.0
2021-11-16 14:55:00,688.98,689.35,688.98,689.35,1753.0,688.98,689.35,688.98,689.35,1753.0
2021-11-16 15:00:00,689.58,689.59,688.84,688.97,4411.0,689.58,689.59,688.84,688.97,4411.0
2021-11-16 15:05:00,688.99,688.99,688.25,688.33,1949.0,688.99,688.99,688.25,688.33,1949.0
2021-11-16 15:10:00,688.01,688.18,687.69,688.01,1822.0,688.01,688.18,687.69,688.01,1822.0
2021-11-16 15:15:00,688.07,688.44,688.06,688.44,2714.0,688.07,688.44,688.06,688.44,2714.0
2021-11-16 15:20:00,688.75,689.03,688.5,688.9,2912.0,688.75,689.03,688.5,688.9,2912.0
2021-11-16 15:25:00,689.18,690.15,689.07,689.96,12490.0,689.18,690.15,689.07,689.96,12490.0
2021-11-16 15:30:00,689.95,691.1,689.95,690.88,9666.0,689.95,691.1,689.95,690.88,9666.0
2021-11-16 15:35:00,690.92,691.3,690.78,690.92,4565.0,690.92,691.3,690.78,690.92,4565.0
2021-11-16 15:40:00,691.11,691.21,690.89,691.2,4220.0,691.11,691.21,690.89,691.2,4220.0
2021-11-16 15:45:00,691.09,691.93,691.08,691.54,10570.0,691.09,691.93,691.08,691.54,10570.0
2021-11-16 15:50:00,691.64,692.22,691.52,692.0,11274.0,691.64,692.22,691.52,692.0,11274.0
2021-11-16 15:55:00,692.04,692.56,691.35,692.54,47700.0,692.04,692.56,691.35,692.54,47700.0
2021-11-17 09:30:00,694.33,695.61,694.33,694.34,14911.0,694.33,695.61,694.33,694.34,14911.0
2021-11-17 09:35:00,693.7,694.88,691.1,691.1,3544.0,693.7,694.88,691.1,691.1,3544.0
2021-11-17 09:40:00,690.8,691.98,689.38,690.41,5311.0,690.8,691.98,689.38,690.41,5311.0
2021-11-17 09:45:00,690.41,691.99,687.73,688.45,10863.0,690.41,691.99,687.73,688.45,10863.0
2021-11-17 09:50:00,688.18,688.55,685.63,687.8,4475.0,688.18,688.55,685.63,687.8,4475.0
2021-11-17 09:55:00,687.73,687.94,687.0,687.35,6505.0,687.73,687.94,687.0,687.35,6505.0
2021-11-17 10:00:00,687.52,687.78,687.0,687.78,2502.0,687.52,687.78,687.0,687.78,2502.0
2021-11-17 10:05:00,687.8,689.31,687.6,688.03,5800.0,687.8,689.31,687.6,688.03,5800.0
2021-11-17 10:10:00,688.0,688.62,687.41,688.62,6265.0,688.0,688.62,687.41,688.62,6265.0
2021-11-17 10:15:00,688.34,688.91,688.19,688.19,4702.0,688.34,688.91,688.19,688.19,4702.0
2021-11-17 10:20:00,687.91,687.94,686.68,686.84,3117.0,687.91,687.94,686.68,686.84,3117.0
2021-11-17 10:25:00,687.15,688.49,687.14,688.04,3688.0,687.15,688.49,687.14,688.04,3688.0
2021-11-17 10:30:00,687.93,689.53,687.58,689.53,4773.0,687.93,689.53,687.58,689.53,4773.0
2021-11-17 10:35:00,689.79,690.6,689.48,690.5,4726.0,689.79,690.6,689.48,690.5,4726.0
2021-11-17 10:40:00,691.14,691.15,689.74,689.96,4987.0,691.14,691.15,689.74,689.96,4987.0
2021-11-17 10:45:00,689.99,691.49,689.77,691.15,7026.0,689.99,691.49,689.77,691.15,7026.0
2021-11-17 10:50:00,691.14,692.22,691.14,692.02,3030.0,691.14,692.22,691.14,692.02,3030.0
2021-11-17 10:55:00,692.12,692.14,690.06,690.73,3944.0,692.12,692.14,690.06,690.73,3944.0
2021-11-17 11:00:00,690.89,690.89,690.53,690.61,1664.0,690.89,690.89,690.53,690.61,1664.0
2021-11-17 11:05:00,690.66,690.7,689.85,689.85,1600.0,690.66,690.7,689.85,689.85,1600.0
2021-11-17 11:10:00,689.91,690.2,689.45,689.45,1788.0,689.91,690.2,689.45,689.45,1788.0
2021-11-17 11:15:00,689.11,689.9,689.11,689.37,1922.0,689.11,689.9,689.11,689.37,1922.0
2021-11-17 11:20:00,689.45,689.74,689.11,689.12,1038.0,689.45,689.74,689.11,689.12,1038.0
2021-11-17 11:25:00,688.71,689.28,688.35,689.28,2030.0,688.71,689.28,688.35,689.28,2030.0
2021-11-17 11:30:00,689.12,689.79,688.77,689.65,1570.0,689.12,689.79,688.77,689.65,1570.0
2021-11-17 11:35:00,689.82,689.82,689.24,689.24,902.0,689.82,689.82,689.24,689.24,902.0
2021-11-17 11:40:00,689.71,690.65,689.71,690.65,2324.0,689.71,690.65,689.71,690.65,2324.0
2021-11-17 11:45:00,690.73,691.08,690.51,690.89,1500.0,690.73,691.08,690.51,690.89,1500.0
2021-11-17 11:50:00,690.89,691.0,690.64,691.0,1568.0,690.89,691.0,690.64,691.0,1568.0
2021-11-17 11:55:00,691.18,691.84,691.16,691.82,1400.0,691.18,691.84,691.16,691.82,1400.0
2021-11-17 12:00:00,691.99,692.36,691.79,691.99,2548.0,691.99,692.36,691.79,691.99,2548.0
2021-11-17 12:05:00,691.72,691.72,690.1,690.38,2374.0,691.72,691.72,690.1,690.38,2374.0
2021-11-17 12:10:00,690.2,690.8,690.19,690.22,2003.0,690.2,690.8,690.19,690.22,2003.0
2021-11-17 12:15:00,690.19,690.19,689.16,689.17,1607.0,690.19,690.19,689.16,689.17,1607.0
2021-11-17 12:20:00,689.21,689.64,687.97,688.56,2193.0,689.21,689.64,687.97,688.56,2193.0
2021-11-17 12:25:00,688.62,688.66,687.31,687.36,1300.0,688.62,688.66,687.31,687.36,1300.0
2021-11-17 12:30:00,687.19,687.19,686.33,686.82,875.0,687.19,687.19,686.33,686.82,875.0
2021-11-17 12:35:00,687.43,687.81,686.61,687.25,1919.0,687.43,687.81,686.61,687.25,1919.0
2021-11-17 12:40:00,687.25,688.21,686.76,686.76,2186.0,687.25,688.21,686.76,686.76,2186.0
2021-11-17 12:45:00,687.61,688.63,687.59,688.13,2605.0,687.61,688.63,687.59,688.13,2605.0
2021-11-17 12:50:00,687.95,688.24,687.36,687.67,2973.0,687.95,688.24,687.36,687.67,2973.0
2021-11-17 12:55:00,687.51,687.55,686.78,687.1,1404.0,687.51,687.55,686.78,687.1,1404.0
2021-11-17 13:00:00,687.08,687.8,687.01,687.8,1827.0,687.08,687.8,687.01,687.8,1827.0
2021-11-17 13:05:00,687.78,688.6,687.69,688.41,2835.0,687.78,688.6,687.69,688.41,2835.0
2021-11-17 13:10:00,688.41,688.41,687.97,688.01,1330.0,688.41,688.41,687.97,688.01,1330.0
2021-11-17 13:15:00,688.07,688.24,687.81,688.24,1493.0,688.07,688.24,687.81,688.24,1493.0
2021-11-17 13:20:00,688.4,688.91,688.36,688.36,3328.0,688.4,688.91,688.36,688.36,3328.0
2021-11-17 13:25:00,688.47,690.0,688.45,689.63,2183.0,688.47,690.0,688.45,689.63,2183.0
2021-11-17 13:30:00,689.99,690.29,689.77,689.79,2687.0,689.99,690.29,689.77,689.79,2687.0
2021-11-17 13:35:00,690.17,690.28,689.93,690.28,1051.0,690.17,690.28,689.93,690.28,1051.0
2021-11-17 13:40:00,690.2,690.86,690.19,690.81,1572.0,690.2,690.86,690.19,690.81,1572.0
2021-11-17 13:45:00,690.99,690.99,690.64,690.66,1795.0,690.99,690.99,690.64,690.66,1795.0
2021-11-17 13:50:00,690.71,691.34,690.62,691.32,1404.0,690.71,691.34,690.62,691.32,1404.0
2021-11-17 13:55:00,691.36,691.78,691.19,691.63,1945.0,691.36,691.78,691.19,691.63,1945.0
2021-11-17 14:00:00,691.51,691.98,691.3,691.6,4601.0,691.51,691.98,691.3,691.6,4601.0
2021-11-17 14:05:00,691.84,691.84,691.17,691.17,1871.0,691.84,691.84,691.17,691.17,1871.0
2021-11-17 14:10:00,690.84,690.84,690.2,690.69,2468.0,690.84,690.84,690.2,690.69,2468.0
2021-11-17 14:15:00,690.84,691.16,689.72,689.73,10070.0,690.84,691.16,689.72,689.73,10070.0
2021-11-17 14:20:00,689.88,689.89,689.2,689.37,1694.0,689.88,689.89,689.2,689.37,1694.0
2021-11-17 14:25:00,689.34,689.73,689.33,689.72,851.0,689.34,689.73,689.33,689.72,851.0
2021-11-17 14:30:00,689.61,689.93,689.4,689.49,1760.0,689.61,689.93,689.4,689.49,1760.0
2021-11-17 14:35:00,689.17,689.17,688.94,688.95,1039.0,689.17,689.17,688.94,688.95,1039.0
2021-11-17 14:40:00,688.85,689.52,688.85,689.52,1711.0,688.85,689.52,688.85,689.52,1711.0
2021-11-17 14:45:00,689.21,689.54,688.96,689.3,1974.0,689.21,689.54,688.96,689.3,1974.0
2021-11-17 14:50:00,689.36,689.36,688.61,688.61,1599.0,689.36,689.36,688.61,688.61,1599.0
2021-11-17 14:55:00,688.43,688.8,688.38,688.66,2637.0,688.43,688.8,688.38,688.66,2637.0
2021-11-17 15:00:00,688.56,688.65,687.44,687.67,1800.0,688.56,688.65,687.44,687.67,1800.0
2021-11-17 15:05:00,687.28,687.35,686.46,686.5,2176.0,687.28,687.35,686.46,686.5,2176.0
2021-11-17 15:10:00,686.73,686.93,686.65,686.66,2041.0,686.73,686.93,686.65,686.66,2041.0
2021-11-17 15:15:00,686.7,687.4,686.7,686.99,2625.0,686.7,687.4,686.7,686.99,2625.0
2021-11-17 15:20:00,686.74,686.89,686.22,686.89,2351.0,686.74,686.89,686.22,686.89,2351.0
2021-11-17 15:25:00,686.93,686.95,686.14,686.14,1618.0,686.93,686.95,686.14,686.14,1618.0
2021-11-17 15:30:00,686.26,686.52,685.75,686.06,3253.0,686.26,686.52,685.75,686.06,3253.0
2021-11-17 15:35:00,685.9,685.98,685.3,685.3,3440.0,685.9,685.98,685.3,685.3,3440.0
2021-11-17 15:40:00,685.31,685.36,684.49,685.0,3178.0,685.31,685.36,684.49,685.0,3178.0
2021-11-17 15:45:00,685.12,685.54,684.44,684.49,8543.0,685.12,685.54,684.44,684.49,8543.0
2021-11-17 15:50:00,684.49,684.7,683.91,684.07,10524.0,684.49,684.7,683.91,684.07,10524.0
2021-11-17 15:55:00,683.9,684.93,683.9,684.93,24230.0,683.9,684.93,683.9,684.93,24230.0
2021-11-18 09:30:00,682.47,684.0,677.42,677.7,23443.0,682.47,684.0,677.42,677.7,23443.0
2021-11-18 09:35:00,677.96,679.17,676.64,678.02,5186.0,677.96,679.17,676.64,678.02,5186.0
2021-11-18 09:40:00,678.95,679.4,677.61,679.31,12056.0,678.95,679.4,677.61,679.31,12056.0
2021-11-18 09:45:00,680.0,681.98,679.6,681.08,7512.0,680.0,681.98,679.6,681.08,7512.0
2021-11-18 09:50:00,681.7,681.99,678.79,678.84,4766.0,681.7,681.99,678.79,678.84,4766.0
2021-11-18 09:55:00,678.32,679.48,678.06,679.11,3961.0,678.32,679.48,678.06,679.11,3961.0
2021-11-18 10:00:00,679.58,679.62,678.49,679.0,4136.0,679.58,679.62,678.49,679.0,4136.0
2021-11-18 10:05:00,679.58,680.24,679.32,679.57,5406.0,679.58,680.24,679.32,679.57,5406.0
2021-11-18 10:10:00,678.62,678.77,675.39,675.42,4771.0,678.62,678.77,675.39,675.42,4771.0
2021-11-18 10:15:00,675.35,676.43,674.14,676.38,4921.0,675.35,676.43,674.14,676.38,4921.0
2021-11-18 10:20:00,675.84,676.82,675.02,676.82,3201.0,675.84,676.82,675.02,676.82,3201.0
2021-11-18 10:25:00,676.61,677.16,675.0,676.08,3531.0,676.61,677.16,675.0,676.08,3531.0
2021-11-18 10:30:00,676.55,678.97,676.5,678.97,3609.0,676.55,678.97,676.5,678.97,3609.0
2021-11-18 10:35:00,678.28,678.62,677.71,678.12,2838.0,678.28,678.62,677.71,678.12,2838.0
2021-11-18 10:40:00,678.33,678.33,677.25,677.62,1880.0,678.33,678.33,677.25,677.62,1880.0
2021-11-18 10:45:00,677.61,678.61,677.13,678.61,2210.0,677.61,678.61,677.13,678.61,2210.0
2021-11-18 10:50:00,678.98,679.13,677.45,677.87,2634.0,678.98,679.13,677.45,677.87,2634.0
2021-11-18 10:55:00,677.74,678.07,677.67,677.76,1173.0,677.74,678.07,677.67,677.76,1173.0
2021-11-18 11:00:00,678.04,678.74,678.04,678.12,1954.0,678.04,678.74,678.04,678.12,1954.0
2021-11-18 11:05:00,678.08,679.53,677.85,679.21,2579.0,678.08,679.53,677.85,679.21,2579.0
2021-11-18 11:10:00,679.36,680.3,678.97,679.91,2714.0,679.36,680.3,678.97,679.91,2714.0
2021-11-18 11:15:00,679.71,679.99,678.81,679.13,2991.0,679.71,679.99,678.81,679.13,2991.0
2021-11-18 11:20:00,679.09,679.25,678.81,679.16,1931.0,679.09,679.25,678.81,679.16,1931.0
2021-11-18 11:25:00,678.97,679.5,678.97,679.28,659.0,678.97,679.5,678.97,679.28,659.0
2021-11-18 11:30:00,679.04,682.2,679.03,682.2,3158.0,679.04,682.2,679.03,682.2,3158.0
2021-11-18 11:35:00,681.55,682.12,681.0,681.88,6498.0,681.55,682.12,681.0,681.88,6498.0
2021-11-18 11:40:00,681.55,682.1,681.39,681.5,4574.0,681.55,682.1,681.39,681.5,4574.0
2021-11-18 11:45:00,681.38,682.15,681.13,681.13,4725.0,681.38,682.15,681.13,681.13,4725.0
2021-11-18 11:50:00,681.44,682.36,680.48,682.04,5332.0,681.44,682.36,680.48,682.04,5332.0
2021-11-18 11:55:00,681.71,681.71,680.74,680.74,1775.0,681.71,681.71,680.74,680.74,1775.0
2021-11-18 12:00:00,680.42,681.22,680.16,681.21,3985.0,680.42,681.22,680.16,681.21,3985.0
2021-11-18 12:05:00,680.94,681.89,680.42,681.89,1682.0,680.94,681.89,680.42,681.89,1682.0
2021-11-18 12:10:00,681.87,682.77,681.87,682.71,1418.0,681.87,682.77,681.87,682.71,1418.0
2021-11-18 12:15:00,682.8,683.5,682.79,683.23,2587.0,682.8,683.5,682.79,683.23,2587.0
2021-11-18 12:20:00,683.23,683.87,683.23,683.69,4090.0,683.23,683.87,683.23,683.69,4090.0
2021-11-18 12:25:00,684.0,684.56,683.75,683.75,1336.0,684.0,684.56,683.75,683.75,1336.0
2021-11-18 12:30:00,683.38,683.47,683.31,683.47,600.0,683.38,683.47,683.31,683.47,600.0
2021-11-18 12:35:00,683.13,683.13,682.79,683.02,1200.0,683.13,683.13,682.79,683.02,1200.0
2021-11-18 12:40:00,683.04,683.2,682.88,683.16,1529.0,683.04,683.2,682.88,683.16,1529.0
2021-11-18 12:45:00,683.05,683.12,681.83,681.84,3757.0,683.05,683.12,681.83,681.84,3757.0
2021-11-18 12:50:00,681.84,681.86,680.57,681.45,3061.0,681.84,681.86,680.57,681.45,3061.0
2021-11-18 12:55:00,681.3,681.3,679.57,680.73,3169.0,681.3,681.3,679.57,680.73,3169.0
2021-11-18 13:00:00,680.57,682.07,680.56,682.07,1800.0,680.57,682.07,680.56,682.07,1800.0
2021-11-18 13:05:00,682.08,682.49,682.03,682.25,1800.0,682.08,682.49,682.03,682.25,1800.0
2021-11-18 13:10:00,682.27,683.17,682.27,683.17,1500.0,682.27,683.17,682.27,683.17,1500.0
2021-11-18 13:15:00,683.17,683.17,682.4,682.41,2073.0,683.17,683.17,682.4,682.41,2073.0
2021-11-18 13:20:00,682.6,682.71,682.17,682.63,1918.0,682.6,682.71,682.17,682.63,1918.0
2021-11-18 13:25:00,681.66,681.94,681.66,681.94,300.0,681.66,681.94,681.66,681.94,300.0
2021-11-18 13:30:00,681.9,682.12,681.89,681.93,825.0,681.9,682.12,681.89,681.93,825.0
2021-11-18 13:35:00,682.0,682.1,681.08,681.08,1656.0,682.0,682.1,681.08,681.08,1656.0
2021-11-18 13:40:00,680.73,681.35,680.68,680.94,1780.0,680.73,681.35,680.68,680.94,1780.0
2021-11-18 13:45:00,680.86,681.35,680.79,680.79,900.0,680.86,681.35,680.79,680.79,900.0
2021-11-18 13:50:00,680.69,680.69,680.1,680.1,2891.0,680.69,680.69,680.1,680.1,2891.0
2021-11-18 13:55:00,680.37,680.39,680.06,680.11,800.0,680.37,680.39,680.06,680.11,800.0
2021-11-18 14:00:00,680.0,681.1,679.88,680.8,6749.0,680.0,681.1,679.88,680.8,6749.0
2021-11-18 14:05:00,680.83,681.38,680.54,680.54,1769.0,680.83,681.38,680.54,680.54,1769.0
2021-11-18 14:10:00,679.85,680.11,679.39,679.58,5740.0,679.85,680.11,679.39,679.58,5740.0
2021-11-18 14:15:00,679.57,679.57,679.2,679.29,1800.0,679.57,679.57,679.2,679.29,1800.0
2021-11-18 14:20:00,679.56,679.59,678.75,679.05,5829.0,679.56,679.59,678.75,679.05,5829.0
2021-11-18 14:25:00,678.8,678.84,678.37,678.82,5473.0,678.8,678.84,678.37,678.82,5473.0
2021-11-18 14:30:00,678.63,679.17,678.03,679.16,7888.0,678.63,679.17,678.03,679.16,7888.0
2021-11-18 14:35:00,679.16,679.35,678.51,679.0,3466.0,679.16,679.35,678.51,679.0,3466.0
2021-11-18 14:40:00,679.0,679.84,678.56,678.71,12781.0,679.0,679.84,678.56,678.71,12781.0
2021-11-18 14:45:00,678.74,678.83,678.74,678.83,400.0,678.74,678.83,678.74,678.83,400.0
2021-11-18 14:50:00,678.67,678.87,678.14,678.72,7423.0,678.67,678.87,678.14,678.72,7423.0
2021-11-18 14:55:00,678.7,678.7,678.0,678.41,6062.0,678.7,678.7,678.0,678.41,6062.0
2021-11-18 15:00:00,678.19,678.21,677.83,677.83,4682.0,678.19,678.21,677.83,677.83,4682.0
2021-11-18 15:05:00,677.88,679.03,677.88,678.54,6505.0,677.88,679.03,677.88,678.54,6505.0
2021-11-18 15:10:00,678.76,678.77,677.66,677.77,1910.0,678.76,678.77,677.66,677.77,1910.0
2021-11-18 15:15:00,677.64,677.64,676.64,677.06,2932.0,677.64,677.64,676.64,677.06,2932.0
2021-11-18 15:20:00,677.11,677.11,676.37,677.05,6472.0,677.11,677.11,676.37,677.05,6472.0
2021-11-18 15:25:00,677.03,677.04,676.54,676.72,983.0,677.03,677.04,676.54,676.72,983.0
2021-11-18 15:30:00,676.9,677.49,676.59,677.49,3097.0,676.9,677.49,676.59,677.49,3097.0
2021-11-18 15:35:00,677.48,677.78,677.19,677.53,4898.0,677.48,677.78,677.19,677.53,4898.0
2021-11-18 15:40:00,677.2,677.46,677.1,677.37,3115.0,677.2,677.46,677.1,677.37,3115.0
2021-11-18 15:45:00,677.54,677.74,677.26,677.3,8314.0,677.54,677.74,677.26,677.3,8314.0
2021-11-18 15:50:00,677.43,677.59,676.76,676.86,13463.0,677.43,677.59,676.76,676.86,13463.0
2021-11-18 15:55:00,676.87,676.87,675.76,675.84,41912.0,676.87,676.87,675.76,675.84,41912.0
2021-11-19 09:30:00,680.31,681.84,676.19,678.63,54435.0,680.31,681.84,676.19,678.63,54435.0
2021-11-19 09:35:00,679.51,681.86,679.06,680.99,4136.0,679.51,681.86,679.06,680.99,4136.0
2021-11-19 09:40:00,681.27,682.46,680.14,681.59,5611.0,681.27,682.46,680.14,681.59,5611.0
2021-11-19 09:45:00,681.71,684.0,681.59,683.9,30731.0,681.71,684.0,681.59,683.9,30731.0
2021-11-19 09:50:00,683.36,684.04,682.23,682.24,6123.0,683.36,684.04,682.23,682.24,6123.0
2021-11-19 09:55:00,682.41,687.26,682.41,687.25,17020.0,682.41,687.26,682.41,687.25,17020.0
2021-11-19 10:00:00,687.02,687.02,682.9,683.67,23203.0,687.02,687.02,682.9,683.67,23203.0
2021-11-19 10:05:00,682.64,684.26,681.98,683.29,12181.0,682.64,684.26,681.98,683.29,12181.0
2021-11-19 10:10:00,684.14,684.15,682.31,683.91,6733.0,684.14,684.15,682.31,683.91,6733.0
2021-11-19 10:15:00,684.06,684.67,682.6,682.61,5853.0,684.06,684.67,682.6,682.61,5853.0
2021-11-19 10:20:00,683.08,684.22,682.04,684.22,6483.0,683.08,684.22,682.04,684.22,6483.0
2021-11-19 10:25:00,683.7,684.56,683.37,683.7,5857.0,683.7,684.56,683.37,683.7,5857.0
2021-11-19 10:30:00,683.72,684.34,683.06,684.0,9454.0,683.72,684.34,683.06,684.0,9454.0
2021-11-19 10:35:00,683.73,684.0,683.3,684.0,3137.0,683.73,684.0,683.3,684.0,3137.0
2021-11-19 10:40:00,684.04,684.04,683.17,683.86,2644.0,684.04,684.04,683.17,683.86,2644.0
2021-11-19 10:45:00,684.02,684.23,682.89,683.46,12030.0,684.02,684.23,682.89,683.46,12030.0
2021-11-19 10:50:00,683.69,683.86,683.22,683.22,1702.0,683.69,683.86,683.22,683.22,1702.0
2021-11-19 10:55:00,683.54,684.01,683.21,684.0,3213.0,683.54,684.01,683.21,684.0,3213.0
2021-11-19 11:00:00,684.0,685.01,683.86,684.7,6836.0,684.0,685.01,683.86,684.7,6836.0
2021-11-19 11:05:00,684.9,684.96,682.4,682.93,2802.0,684.9,684.96,682.4,682.93,2802.0
2021-11-19 11:10:00,682.54,682.73,681.02,682.24,4233.0,682.54,682.73,681.02,682.24,4233.0
2021-11-19 11:15:00,682.39,684.11,682.28,682.33,6512.0,682.39,684.11,682.28,682.33,6512.0
2021-11-19 11:20:00,682.34,682.53,680.75,681.85,5618.0,682.34,682.53,680.75,681.85,5618.0
2021-11-19 11:25:00,682.07,683.93,681.71,683.56,2304.0,682.07,683.93,681.71,683.56,2304.0
2021-11-19 11:30:00,683.56,684.01,682.77,682.86,9325.0,683.56,684.01,682.77,682.86,9325.0
2021-11-19 11:35:00,682.89,683.19,682.48,682.73,8202.0,682.89,683.19,682.48,682.73,8202.0
2021-11-19 11:40:00,682.81,683.1,682.5,682.89,5576.0,682.81,683.1,682.5,682.89,5576.0
2021-11-19 11:45:00,682.63,683.09,682.5,682.7,2923.0,682.63,683.09,682.5,682.7,2923.0
2021-11-19 11:50:00,682.47,683.04,682.47,682.93,2126.0,682.47,683.04,682.47,682.93,2126.0
2021-11-19 11:55:00,682.38,682.76,682.03,682.75,1082.0,682.38,682.76,682.03,682.75,1082.0
2021-11-19 12:00:00,683.01,683.12,681.79,682.04,9361.0,683.01,683.12,681.79,682.04,9361.0
2021-11-19 12:05:00,682.1,682.68,681.27,681.67,6477.0,682.1,682.68,681.27,681.67,6477.0
2021-11-19 12:10:00,682.0,682.45,681.69,681.96,11726.0,682.0,682.45,681.69,681.96,11726.0
2021-11-19 12:15:00,681.69,681.69,680.88,681.36,2206.0,681.69,681.69,680.88,681.36,2206.0
2021-11-19 12:20:00,681.2,681.43,680.89,680.99,5839.0,681.2,681.43,680.89,680.99,5839.0
2021-11-19 12:25:00,681.0,681.41,680.93,681.19,3342.0,681.0,681.41,680.93,681.19,3342.0
2021-11-19 12:30:00,681.46,681.62,680.78,681.13,16139.0,681.46,681.62,680.78,681.13,16139.0
2021-11-19 12:35:00,681.82,682.0,681.3,682.0,501.0,681.82,682.0,681.3,682.0,501.0
2021-11-19 12:40:00,682.22,682.34,681.38,682.28,3109.0,682.22,682.34,681.38,682.28,3109.0
2021-11-19 12:45:00,682.68,682.68,682.01,682.42,2052.0,682.68,682.68,682.01,682.42,2052.0
2021-11-19 12:50:00,682.48,683.25,682.0,683.25,683.0,682.48,683.25,682.0,683.25,683.0
2021-11-19 12:55:00,683.36,684.43,683.36,683.46,9787.0,683.36,684.43,683.36,683.46,9787.0
2021-11-19 13:00:00,683.37,683.78,683.11,683.77,3508.0,683.37,683.78,683.11,683.77,3508.0
2021-11-19 13:05:00,683.52,683.52,682.07,682.6,8537.0,683.52,683.52,682.07,682.6,8537.0
2021-11-19 13:10:00,682.23,682.71,682.12,682.57,3354.0,682.23,682.71,682.12,682.57,3354.0
2021-11-19 13:15:00,682.57,682.61,681.86,682.18,5514.0,682.57,682.61,681.86,682.18,5514.0
2021-11-19 13:20:00,681.94,682.34,681.9,682.11,2187.0,681.94,682.34,681.9,682.11,2187.0
2021-11-19 13:25:00,681.83,681.93,680.6,680.6,3602.0,681.83,681.93,680.6,680.6,3602.0
2021-11-19 13:30:00,680.58,680.68,679.11,679.2,4980.0,680.58,680.68,679.11,679.2,4980.0
2021-11-19 13:35:00,679.29,679.51,677.09,677.09,5872.0,679.29,679.51,677.09,677.09,5872.0
2021-11-19 13:40:00,676.73,677.27,676.5,677.1,1539.0,676.73,677.27,676.5,677.1,1539.0
2021-11-19 13:45:00,677.16,678.15,677.15,678.0,2538.0,677.16,678.15,677.15,678.0,2538.0
2021-11-19 13:50:00,678.29,678.44,678.04,678.42,2481.0,678.29,678.44,678.04,678.42,2481.0
2021-11-19 13:55:00,678.08,678.3,677.59,677.59,7103.0,678.08,678.3,677.59,677.59,7103.0
2021-11-19 14:00:00,677.8,678.19,677.26,677.26,2043.0,677.8,678.19,677.26,677.26,2043.0
2021-11-19 14:05:00,677.12,677.48,676.99,677.48,2793.0,677.12,677.48,676.99,677.48,2793.0
2021-11-19 14:10:00,677.48,677.58,677.15,677.24,2163.0,677.48,677.58,677.15,677.24,2163.0
2021-11-19 14:15:00,677.28,677.6,677.17,677.22,5740.0,677.28,677.6,677.17,677.22,5740.0
2021-11-19 14:20:00,677.26,677.56,677.15,677.33,1986.0,677.26,677.56,677.15,677.33,1986.0
2021-11-19 14:25:00,677.25,677.25,676.3,676.46,2741.0,677.25,677.25,676.3,676.46,2741.0
2021-11-19 14:30:00,676.74,676.79,675.71,676.0,8557.0,676.74,676.79,675.71,676.0,8557.0
2021-11-19 14:35:00,675.88,676.11,675.6,675.6,4980.0,675.88,676.11,675.6,675.6,4980.0
2021-11-19 14:40:00,675.9,676.06,675.56,675.56,3334.0,675.9,676.06,675.56,675.56,3334.0
2021-11-19 14:45:00,675.58,675.8,675.44,675.78,2871.0,675.58,675.8,675.44,675.78,2871.0
2021-11-19 14:50:00,675.77,676.06,675.19,675.96,4593.0,675.77,676.06,675.19,675.96,4593.0
2021-11-19 14:55:00,676.0,676.02,675.29,675.29,3227.0,676.0,676.02,675.29,675.29,3227.0
2021-11-19 15:00:00,675.47,675.49,674.83,675.0,7859.0,675.47,675.49,674.83,675.0,7859.0
2021-11-19 15:05:00,675.17,675.4,674.99,675.4,2468.0,675.17,675.4,674.99,675.4,2468.0
2021-11-19 15:10:00,675.23,675.23,674.52,674.74,4277.0,675.23,675.23,674.52,674.74,4277.0
2021-11-19 15:15:00,674.75,674.91,674.26,674.67,3412.0,674.75,674.91,674.26,674.67,3412.0
2021-11-19 15:20:00,674.46,674.68,674.18,674.48,3077.0,674.46,674.68,674.18,674.48,3077.0
2021-11-19 15:25:00,674.62,674.94,674.6,674.93,6850.0,674.62,674.94,674.6,674.93,6850.0
2021-11-19 15:30:00,674.95,676.16,674.92,676.1,7124.0,674.95,676.16,674.92,676.1,7124.0
2021-11-19 15:35:00,676.4,676.71,676.22,676.71,5052.0,676.4,676.71,676.22,676.71,5052.0
2021-11-19 15:40:00,676.66,677.15,675.75,675.94,8784.0,676.66,677.15,675.75,675.94,8784.0
2021-11-19 15:45:00,675.77,676.5,675.37,676.24,9348.0,675.77,676.5,675.37,676.24,9348.0
2021-11-19 15:50:00,676.49,676.66,675.47,676.36,23210.0,676.49,676.66,675.47,676.36,23210.0
2021-11-19 15:55:00,676.48,676.48,675.05,675.96,59829.0,676.48,676.48,675.05,675.96,59829.0
2021-11-22 09:30:00,675.71,682.4,675.5,680.94,20627.0,675.71,682.4,675.5,680.94,20627.0
2021-11-22 09:35:00,680.02,681.68,678.46,679.92,5611.0,680.02,681.68,678.46,679.92,5611.0
2021-11-22 09:40:00,681.0,681.0,678.96,679.99,5480.0,681.0,681.0,678.96,679.99,5480.0
2021-11-22 09:45:00,679.08,679.08,677.82,677.98,2300.0,679.08,679.08,677.82,677.98,2300.0
2021-11-22 09:50:00,678.24,681.11,678.2,680.8,4707.0,678.24,681.11,678.2,680.8,4707.0
2021-11-22 09:55:00,680.61,681.16,679.2,679.21,2181.0,680.61,681.16,679.2,679.21,2181.0
2021-11-22 10:00:00,679.02,683.26,679.02,681.64,6683.0,679.02,683.26,679.02,681.64,6683.0
2021-11-22 10:05:00,681.09,681.71,680.79,681.51,4850.0,681.09,681.71,680.79,681.51,4850.0
2021-11-22 10:10:00,681.02,681.74,679.68,680.09,2877.0,681.02,681.74,679.68,680.09,2877.0
2021-11-22 10:15:00,681.14,682.11,680.85,681.28,5203.0,681.14,682.11,680.85,681.28,5203.0
2021-11-22 10:20:00,682.5,683.96,682.5,682.61,8284.0,682.5,683.96,682.5,682.61,8284.0
2021-11-22 10:25:00,683.09,683.39,681.65,681.73,10704.0,683.09,683.39,681.65,681.73,10704.0
2021-11-22 10:30:00,682.01,682.16,680.64,681.3,3408.0,682.01,682.16,680.64,681.3,3408.0
2021-11-22 10:35:00,681.32,681.32,678.6,678.61,2579.0,681.32,681.32,678.6,678.61,2579.0
2021-11-22 10:40:00,678.36,678.6,677.43,677.61,2431.0,678.36,678.6,677.43,677.61,2431.0
2021-11-22 10:45:00,677.77,677.77,675.69,675.69,3377.0,677.77,677.77,675.69,675.69,3377.0
2021-11-22 10:50:00,675.87,675.98,671.03,671.55,9841.0,675.87,675.98,671.03,671.55,9841.0
2021-11-22 10:55:00,672.31,673.34,670.8,673.16,7592.0,672.31,673.34,670.8,673.16,7592.0
2021-11-22 11:00:00,673.16,673.73,668.83,668.84,19022.0,673.16,673.73,668.83,668.84,19022.0
2021-11-22 11:05:00,668.63,669.6,666.7,666.73,26858.0,668.63,669.6,666.7,666.73,26858.0
2021-11-22 11:10:00,666.35,667.2,665.65,665.89,27766.0,666.35,667.2,665.65,665.89,27766.0
2021-11-22 11:15:00,666.28,666.87,665.71,666.43,3851.0,666.28,666.87,665.71,666.43,3851.0
2021-11-22 11:20:00,666.14,666.72,663.91,665.17,7014.0,666.14,666.72,663.91,665.17,7014.0
2021-11-22 11:25:00,664.83,664.83,661.5,661.96,9910.0,664.83,664.83,661.5,661.96,9910.0
2021-11-22 11:30:00,662.79,662.79,661.4,662.04,9539.0,662.79,662.79,661.4,662.04,9539.0
2021-11-22 11:35:00,661.84,662.42,660.57,660.89,7092.0,661.84,662.42,660.57,660.89,7092.0
2021-11-22 11:40:00,660.61,661.0,658.65,658.65,6115.0,660.61,661.0,658.65,658.65,6115.0
2021-11-22 11:45:00,658.28,659.34,656.81,658.14,6775.0,658.28,659.34,656.81,658.14,6775.0
2021-11-22 11:50:00,657.45,657.51,655.08,655.37,4708.0,657.45,657.51,655.08,655.37,4708.0
2021-11-22 11:55:00,655.25,655.62,651.36,655.62,8092.0,655.25,655.62,651.36,655.62,8092.0
2021-11-22 12:00:00,655.12,656.3,652.41,653.33,18056.0,655.12,656.3,652.41,653.33,18056.0
2021-11-22 12:05:00,652.83,653.72,651.93,652.43,4765.0,652.83,653.72,651.93,652.43,4765.0
2021-11-22 12:10:00,652.39,655.11,652.39,655.09,4189.0,652.39,655.11,652.39,655.09,4189.0
2021-11-22 12:15:00,655.21,656.56,655.21,656.29,5983.0,655.21,656.56,655.21,656.29,5983.0
2021-11-22 12:20:00,657.0,657.0,655.6,655.6,3518.0,657.0,657.0,655.6,655.6,3518.0
2021-11-22 12:25:00,655.82,658.53,655.82,658.09,4168.0,655.82,658.53,655.82,658.09,4168.0
2021-11-22 12:30:00,657.75,660.26,657.75,660.2,3975.0,657.75,660.26,657.75,660.2,3975.0
2021-11-22 12:35:00,660.13,661.83,660.13,661.36,7079.0,660.13,661.83,660.13,661.36,7079.0
2021-11-22 12:40:00,661.66,662.38,659.99,660.7,3382.0,661.66,662.38,659.99,660.7,3382.0
2021-11-22 12:45:00,661.21,661.62,659.85,660.42,6364.0,661.21,661.62,659.85,660.42,6364.0
2021-11-22 12:50:00,660.03,661.4,659.36,659.7,9864.0,660.03,661.4,659.36,659.7,9864.0
2021-11-22 12:55:00,659.85,661.82,659.43,660.67,2554.0,659.85,661.82,659.43,660.67,2554.0
2021-11-22 13:00:00,660.63,660.63,659.11,659.57,2977.0,660.63,660.63,659.11,659.57,2977.0
2021-11-22 13:05:00,659.89,660.36,659.72,660.24,1272.0,659.89,660.36,659.72,660.24,1272.0
2021-11-22 13:10:00,660.61,661.44,660.59,660.88,2526.0,660.61,661.44,660.59,660.88,2526.0
2021-11-22 13:15:00,661.22,662.38,660.82,662.38,1549.0,661.22,662.38,660.82,662.38,1549.0
2021-11-22 13:20:00,662.56,662.72,662.29,662.7,610.0,662.56,662.72,662.29,662.7,610.0
2021-11-22 13:25:00,662.8,663.08,662.14,662.62,2017.0,662.8,663.08,662.14,662.62,2017.0
2021-11-22 13:30:00,662.95,662.96,662.18,662.5,2401.0,662.95,662.96,662.18,662.5,2401.0
2021-11-22 13:35:00,662.12,662.44,661.83,661.83,801.0,662.12,662.44,661.83,661.83,801.0
2021-11-22 13:40:00,661.38,662.44,661.11,662.3,3948.0,661.38,662.44,661.11,662.3,3948.0
2021-11-22 13:45:00,661.99,662.99,661.98,662.75,1300.0,661.99,662.99,661.98,662.75,1300.0
2021-11-22 13:50:00,662.64,663.97,662.29,663.39,3212.0,662.64,663.97,662.29,663.39,3212.0
2021-11-22 13:55:00,663.21,663.21,661.34,661.7,1731.0,663.21,663.21,661.34,661.7,1731.0
2021-11-22 14:00:00,661.65,663.13,661.4,662.89,1323.0,661.65,663.13,661.4,662.89,1323.0
2021-11-22 14:05:00,663.24,663.59,662.77,663.16,1715.0,663.24,663.59,662.77,663.16,1715.0
2021-11-22 14:10:00,663.64,664.07,663.38,664.07,1542.0,663.64,664.07,663.38,664.07,1542.0
2021-11-22 14:15:00,664.53,665.05,664.37,664.37,3768.0,664.53,665.05,664.37,664.37,3768.0
2021-11-22 14:20:00,664.63,664.93,663.94,664.91,1706.0,664.63,664.93,663.94,664.91,1706.0
2021-11-22 14:25:00,665.02,665.02,663.59,663.6,3279.0,665.02,665.02,663.59,663.6,3279.0
2021-11-22 14:30:00,664.16,664.83,664.01,664.24,3972.0,664.16,664.83,664.01,664.24,3972.0
2021-11-22 14:35:00,664.57,664.94,664.24,664.88,2115.0,664.57,664.94,664.24,664.88,2115.0
2021-11-22 14:40:00,664.91,665.74,664.89,665.63,1114.0,664.91,665.74,664.89,665.63,1114.0
2021-11-22 14:45:00,665.86,667.42,665.86,667.42,1605.0,665.86,667.42,665.86,667.42,1605.0
2021-11-22 14:50:00,667.14,667.58,666.34,666.34,3888.0,667.14,667.58,666.34,666.34,3888.0
2021-11-22 14:55:00,666.34,666.54,665.75,665.75,1326.0,666.34,666.54,665.75,665.75,1326.0
2021-11-22 15:00:00,665.72,667.85,665.55,667.85,1434.0,665.72,667.85,665.55,667.85,1434.0
2021-11-22 15:05:00,666.96,667.88,666.35,667.88,4919.0,666.96,667.88,666.35,667.88,4919.0
2021-11-22 15:10:00,667.68,668.17,667.37,667.53,4555.0,667.68,668.17,667.37,667.53,4555.0
2021-11-22 15:15:00,667.5,667.79,667.33,667.35,2484.0,667.5,667.79,667.33,667.35,2484.0
2021-11-22 15:20:00,667.72,668.1,667.33,667.33,2484.0,667.72,668.1,667.33,667.33,2484.0
2021-11-22 15:25:00,667.46,667.46,665.84,665.84,1768.0,667.46,667.46,665.84,665.84,1768.0
2021-11-22 15:30:00,665.99,667.1,665.79,666.4,7581.0,665.99,667.1,665.79,666.4,7581.0
2021-11-22 15:35:00,666.24,666.24,665.35,665.37,3338.0,666.24,666.24,665.35,665.37,3338.0
2021-11-22 15:40:00,665.35,666.36,663.84,663.85,9134.0,665.35,666.36,663.84,663.85,9134.0
2021-11-22 15:45:00,663.85,664.55,662.96,663.11,9447.0,663.85,664.55,662.96,663.11,9447.0
2021-11-22 15:50:00,662.91,662.91,659.75,659.76,17922.0,662.91,662.91,659.75,659.76,17922.0
2021-11-22 15:55:00,659.75,659.94,656.22,656.27,44266.0,659.75,659.94,656.22,656.27,44266.0
2021-11-23 09:30:00,650.32,650.32,636.46,641.2,47692.0,650.32,650.32,636.46,641.2,47692.0
2021-11-23 09:35:00,642.17,645.28,640.77,645.28,13613.0,642.17,645.28,640.77,645.28,13613.0
2021-11-23 09:40:00,644.63,648.52,644.43,645.81,17875.0,644.63,648.52,644.43,645.81,17875.0
2021-11-23 09:45:00,645.88,651.86,644.62,651.07,17943.0,645.88,651.86,644.62,651.07,17943.0
2021-11-23 09:50:00,650.86,654.43,649.01,651.76,11582.0,650.86,654.43,649.01,651.76,11582.0
2021-11-23 09:55:00,651.76,653.97,651.01,652.46,20089.0,651.76,653.97,651.01,652.46,20089.0
2021-11-23 10:00:00,652.05,653.35,651.34,651.75,7420.0,652.05,653.35,651.34,651.75,7420.0
2021-11-23 10:05:00,651.68,653.33,646.92,647.08,9641.0,651.68,653.33,646.92,647.08,9641.0
2021-11-23 10:10:00,647.23,647.72,643.17,643.81,15157.0,647.23,647.72,643.17,643.81,15157.0
2021-11-23 10:15:00,644.41,644.41,640.01,642.16,7390.0,644.41,644.41,640.01,642.16,7390.0
2021-11-23 10:20:00,641.34,646.36,640.48,644.74,6573.0,641.34,646.36,640.48,644.74,6573.0
2021-11-23 10:25:00,644.68,645.38,640.2,640.81,7001.0,644.68,645.38,640.2,640.81,7001.0
2021-11-23 10:30:00,640.13,640.45,637.6,638.0,36166.0,640.13,640.45,637.6,638.0,36166.0
2021-11-23 10:35:00,638.2,638.59,635.54,637.92,22074.0,638.2,638.59,635.54,637.92,22074.0
2021-11-23 10:40:00,637.45,637.79,636.05,636.83,9182.0,637.45,637.79,636.05,636.83,9182.0
2021-11-23 10:45:00,636.47,638.11,636.27,637.24,13059.0,636.47,638.11,636.27,637.24,13059.0
2021-11-23 10:50:00,637.54,638.5,636.86,636.86,6042.0,637.54,638.5,636.86,636.86,6042.0
2021-11-23 10:55:00,636.13,636.38,630.55,630.62,17863.0,636.13,636.38,630.55,630.62,17863.0
2021-11-23 11:00:00,631.08,633.18,630.8,632.12,14068.0,631.08,633.18,630.8,632.12,14068.0
2021-11-23 11:05:00,632.63,635.1,632.38,635.1,10502.0,632.63,635.1,632.38,635.1,10502.0
2021-11-23 11:10:00,634.68,639.66,634.67,637.72,9952.0,634.68,639.66,634.67,637.72,9952.0
2021-11-23 11:15:00,637.73,640.72,637.43,640.64,15697.0,637.73,640.72,637.43,640.64,15697.0
2021-11-23 11:20:00,641.28,641.67,639.21,641.67,5491.0,641.28,641.67,639.21,641.67,5491.0
2021-11-23 11:25:00,641.61,644.26,641.61,642.71,9933.0,641.61,644.26,641.61,642.71,9933.0
2021-11-23 11:30:00,643.1,643.34,640.47,640.47,9819.0,643.1,643.34,640.47,640.47,9819.0
2021-11-23 11:35:00,640.55,641.23,637.83,641.23,6131.0,640.55,641.23,637.83,641.23,6131.0
2021-11-23 11:40:00,639.67,641.18,638.58,638.58,6435.0,639.67,641.18,638.58,638.58,6435.0
2021-11-23 11:45:00,637.77,640.41,637.62,638.87,7147.0,637.77,640.41,637.62,638.87,7147.0
2021-11-23 11:50:00,639.33,639.34,636.01,636.77,17976.0,639.33,639.34,636.01,636.77,17976.0
2021-11-23 11:55:00,637.47,638.11,636.76,636.94,1859.0,637.47,638.11,636.76,636.94,1859.0
2021-11-23 12:00:00,636.76,637.29,633.55,633.75,8707.0,636.76,637.29,633.55,633.75,8707.0
2021-11-23 12:05:00,634.36,635.75,633.46,635.36,7425.0,634.36,635.75,633.46,635.36,7425.0
2021-11-23 12:10:00,635.13,635.76,632.9,633.19,6265.0,635.13,635.76,632.9,633.19,6265.0
2021-11-23 12:15:00,634.32,634.32,633.02,633.78,4850.0,634.32,634.32,633.02,633.78,4850.0
2021-11-23 12:20:00,634.28,636.5,633.38,635.97,8868.0,634.28,636.5,633.38,635.97,8868.0
2021-11-23 12:25:00,636.37,638.16,636.37,638.13,5787.0,636.37,638.16,636.37,638.13,5787.0
2021-11-23 12:30:00,638.78,639.27,635.81,635.82,3336.0,638.78,639.27,635.81,635.82,3336.0
2021-11-23 12:35:00,635.11,637.16,635.11,636.17,6909.0,635.11,637.16,635.11,636.17,6909.0
2021-11-23 12:40:00,636.41,636.41,634.32,634.4,7234.0,636.41,636.41,634.32,634.4,7234.0
2021-11-23 12:45:00,634.46,635.04,633.81,633.81,1414.0,634.46,635.04,633.81,633.81,1414.0
2021-11-23 12:50:00,633.74,635.01,633.74,634.09,3204.0,633.74,635.01,633.74,634.09,3204.0
2021-11-23 12:55:00,634.0,635.42,632.33,632.97,6696.0,634.0,635.42,632.33,632.97,6696.0
2021-11-23 13:00:00,633.21,633.61,631.52,631.52,3613.0,633.21,633.61,631.52,631.52,3613.0
2021-11-23 13:05:00,632.14,632.3,631.0,632.15,11748.0,632.14,632.3,631.0,632.15,11748.0
2021-11-23 13:10:00,632.08,632.24,630.55,631.34,8215.0,632.08,632.24,630.55,631.34,8215.0
2021-11-23 13:15:00,631.51,632.11,631.15,631.52,4599.0,631.51,632.11,631.15,631.52,4599.0
2021-11-23 13:20:00,631.57,632.17,630.58,631.82,9089.0,631.57,632.17,630.58,631.82,9089.0
2021-11-23 13:25:00,632.15,633.23,631.34,632.4,10571.0,632.15,633.23,631.34,632.4,10571.0
2021-11-23 13:30:00,631.97,631.97,630.41,630.93,7863.0,631.97,631.97,630.41,630.93,7863.0
2021-11-23 13:35:00,631.39,632.0,630.71,631.95,19475.0,631.39,632.0,630.71,631.95,19475.0
2021-11-23 13:40:00,631.52,632.49,630.85,631.45,10681.0,631.52,632.49,630.85,631.45,10681.0
2021-11-23 13:45:00,631.18,633.2,631.18,633.2,19538.0,631.18,633.2,631.18,633.2,19538.0
2021-11-23 13:50:00,633.1,635.56,633.1,635.56,12379.0,633.1,635.56,633.1,635.56,12379.0
2021-11-23 13:55:00,635.77,635.85,632.85,633.21,11386.0,635.77,635.85,632.85,633.21,11386.0
2021-11-23 14:00:00,633.17,634.51,632.63,632.63,8234.0,633.17,634.51,632.63,632.63,8234.0
2021-11-23 14:05:00,632.15,633.02,630.21,631.23,4713.0,632.15,633.02,630.21,631.23,4713.0
2021-11-23 14:10:00,630.56,630.84,628.67,629.32,5692.0,630.56,630.84,628.67,629.32,5692.0
2021-11-23 14:15:00,629.9,629.9,627.41,627.41,5762.0,629.9,629.9,627.41,627.41,5762.0
2021-11-23 14:20:00,628.01,629.41,627.73,628.82,6056.0,628.01,629.41,627.73,628.82,6056.0
2021-11-23 14:25:00,628.72,630.68,628.71,630.0,8321.0,628.72,630.68,628.71,630.0,8321.0
2021-11-23 14:30:00,630.26,630.46,628.63,628.63,5129.0,630.26,630.46,628.63,628.63,5129.0
2021-11-23 14:35:00,629.05,631.79,628.95,631.28,11339.0,629.05,631.79,628.95,631.28,11339.0
2021-11-23 14:40:00,631.39,631.79,630.32,631.51,7612.0,631.39,631.79,630.32,631.51,7612.0
2021-11-23 14:45:00,631.51,633.0,631.15,632.13,14497.0,631.51,633.0,631.15,632.13,14497.0
2021-11-23 14:50:00,632.4,633.85,631.88,633.03,14419.0,632.4,633.85,631.88,633.03,14419.0
2021-11-23 14:55:00,633.07,633.49,631.28,632.42,9261.0,633.07,633.49,631.28,632.42,9261.0
2021-11-23 15:00:00,632.2,632.91,631.56,632.1,7609.0,632.2,632.91,631.56,632.1,7609.0
2021-11-23 15:05:00,632.24,634.34,632.24,634.34,14305.0,632.24,634.34,632.24,634.34,14305.0
2021-11-23 15:10:00,634.04,635.06,633.7,634.86,13026.0,634.04,635.06,633.7,634.86,13026.0
2021-11-23 15:15:00,634.92,635.36,634.48,634.74,10452.0,634.92,635.36,634.48,634.74,10452.0
2021-11-23 15:20:00,634.71,635.08,634.17,634.5,9767.0,634.71,635.08,634.17,634.5,9767.0
2021-11-23 15:25:00,634.52,635.6,633.77,633.77,13492.0,634.52,635.6,633.77,633.77,13492.0
2021-11-23 15:30:00,633.7,635.92,633.7,634.42,11968.0,633.7,635.92,633.7,634.42,11968.0
2021-11-23 15:35:00,634.5,635.28,633.61,634.48,22847.0,634.5,635.28,633.61,634.48,22847.0
2021-11-23 15:40:00,634.48,635.42,634.29,634.58,24158.0,634.48,635.42,634.29,634.58,24158.0
2021-11-23 15:45:00,634.58,634.7,632.49,633.04,24169.0,634.58,634.7,632.49,633.04,24169.0
2021-11-23 15:50:00,633.74,636.1,633.42,635.81,41619.0,633.74,636.1,633.42,635.81,41619.0
2021-11-23 15:55:00,635.93,637.38,633.98,636.91,115942.0,635.93,637.38,633.98,636.91,115942.0
2021-11-24 09:30:00,629.96,631.79,624.85,628.0,24866.0,629.96,631.79,624.85,628.0,24866.0
2021-11-24 09:35:00,628.05,632.55,628.05,630.05,3024.0,628.05,632.55,628.05,630.05,3024.0
2021-11-24 09:40:00,629.95,631.4,626.3,627.42,7574.0,629.95,631.4,626.3,627.42,7574.0
2021-11-24 09:45:00,627.93,629.53,624.14,626.71,7026.0,627.93,629.53,624.14,626.71,7026.0
2021-11-24 09:50:00,626.81,632.0,626.8,630.9,5269.0,626.81,632.0,626.8,630.9,5269.0
2021-11-24 09:55:00,630.97,635.62,630.59,635.23,5356.0,630.97,635.62,630.59,635.23,5356.0
2021-11-24 10:00:00,635.39,637.4,633.52,635.19,7951.0,635.39,637.4,633.52,635.19,7951.0
2021-11-24 10:05:00,635.82,636.85,634.92,634.92,8993.0,635.82,636.85,634.92,634.92,8993.0
2021-11-24 10:10:00,634.93,635.86,632.23,635.22,4309.0,634.93,635.86,632.23,635.22,4309.0
2021-11-24 10:15:00,635.42,635.54,633.92,634.16,2440.0,635.42,635.54,633.92,634.16,2440.0
2021-11-24 10:20:00,633.48,638.76,632.89,638.76,4110.0,633.48,638.76,632.89,638.76,4110.0
2021-11-24 10:25:00,640.13,640.79,639.61,639.74,3231.0,640.13,640.79,639.61,639.74,3231.0
2021-11-24 10:30:00,640.41,642.58,640.03,640.84,6729.0,640.41,642.58,640.03,640.84,6729.0
2021-11-24 10:35:00,640.48,641.66,640.31,641.05,5162.0,640.48,641.66,640.31,641.05,5162.0
2021-11-24 10:40:00,640.65,641.79,638.56,638.97,7796.0,640.65,641.79,638.56,638.97,7796.0
2021-11-24 10:45:00,639.45,639.75,638.11,638.55,4229.0,639.45,639.75,638.11,638.55,4229.0
2021-11-24 10:50:00,639.98,640.96,639.51,640.18,7972.0,639.98,640.96,639.51,640.18,7972.0
2021-11-24 10:55:00,640.35,641.03,639.68,640.1,4308.0,640.35,641.03,639.68,640.1,4308.0
2021-11-24 11:00:00,639.55,640.33,638.47,639.47,7912.0,639.55,640.33,638.47,639.47,7912.0
2021-11-24 11:05:00,640.29,640.9,639.56,640.55,4849.0,640.29,640.9,639.56,640.55,4849.0
2021-11-24 11:10:00,640.13,641.5,640.13,640.46,3497.0,640.13,641.5,640.13,640.46,3497.0
2021-11-24 11:15:00,640.35,640.9,638.98,638.98,6465.0,640.35,640.9,638.98,638.98,6465.0
2021-11-24 11:20:00,639.5,641.45,639.49,641.45,4383.0,639.5,641.45,639.49,641.45,4383.0
2021-11-24 11:25:00,641.75,643.39,641.75,642.55,3181.0,641.75,643.39,641.75,642.55,3181.0
2021-11-24 11:30:00,642.86,644.22,642.86,643.25,3883.0,642.86,644.22,642.86,643.25,3883.0
2021-11-24 11:35:00,643.13,644.07,642.41,642.41,2676.0,643.13,644.07,642.41,642.41,2676.0
2021-11-24 11:40:00,642.59,644.29,642.57,644.29,1828.0,642.59,644.29,642.57,644.29,1828.0
2021-11-24 11:45:00,644.54,645.48,644.54,645.16,4417.0,644.54,645.48,644.54,645.16,4417.0
2021-11-24 11:50:00,645.58,645.7,644.31,644.43,3755.0,645.58,645.7,644.31,644.43,3755.0
2021-11-24 11:55:00,644.3,644.3,643.65,644.13,2228.0,644.3,644.3,643.65,644.13,2228.0
2021-11-24 12:00:00,644.36,645.22,644.23,645.22,900.0,644.36,645.22,644.23,645.22,900.0
2021-11-24 12:05:00,645.92,645.95,645.11,645.56,2840.0,645.92,645.95,645.11,645.56,2840.0
2021-11-24 12:10:00,645.47,645.67,645.12,645.6,1961.0,645.47,645.67,645.12,645.6,1961.0
2021-11-24 12:15:00,645.24,645.68,644.75,645.18,3794.0,645.24,645.68,644.75,645.18,3794.0
2021-11-24 12:20:00,644.9,645.0,642.95,643.13,3366.0,644.9,645.0,642.95,643.13,3366.0
2021-11-24 12:25:00,643.12,643.73,642.98,643.7,2343.0,643.12,643.73,642.98,643.7,2343.0
2021-11-24 12:30:00,643.4,643.84,642.57,642.65,2011.0,643.4,643.84,642.57,642.65,2011.0
2021-11-24 12:35:00,642.99,645.26,642.98,645.26,814.0,642.99,645.26,642.98,645.26,814.0
2021-11-24 12:40:00,645.4,645.4,644.52,645.25,1580.0,645.4,645.4,644.52,645.25,1580.0
2021-11-24 12:45:00,645.12,645.12,644.39,644.49,802.0,645.12,645.12,644.39,644.49,802.0
2021-11-24 12:50:00,644.67,645.6,644.55,644.92,1697.0,644.67,645.6,644.55,644.92,1697.0
2021-11-24 12:55:00,645.18,645.18,644.42,645.03,1910.0,645.18,645.18,644.42,645.03,1910.0
2021-11-24 13:00:00,645.06,646.28,645.06,645.38,2653.0,645.06,646.28,645.06,645.38,2653.0
2021-11-24 13:05:00,645.92,646.23,645.7,645.99,800.0,645.92,646.23,645.7,645.99,800.0
2021-11-24 13:10:00,646.38,646.77,646.37,646.77,500.0,646.38,646.77,646.37,646.77,500.0
2021-11-24 13:15:00,646.91,647.18,646.38,646.7,5332.0,646.91,647.18,646.38,646.7,5332.0
2021-11-24 13:20:00,646.44,647.71,646.42,647.7,2074.0,646.44,647.71,646.42,647.7,2074.0
2021-11-24 13:25:00,647.64,647.64,646.74,647.24,2682.0,647.64,647.64,646.74,647.24,2682.0
2021-11-24 13:30:00,647.43,647.48,646.84,646.98,1315.0,647.43,647.48,646.84,646.98,1315.0
2021-11-24 13:35:00,646.67,646.69,645.94,646.04,2028.0,646.67,646.69,645.94,646.04,2028.0
2021-11-24 13:40:00,646.3,646.39,645.87,646.39,1027.0,646.3,646.39,645.87,646.39,1027.0
2021-11-24 13:45:00,646.43,646.76,645.41,645.61,3100.0,646.43,646.76,645.41,645.61,3100.0
2021-11-24 13:50:00,645.39,645.47,644.52,644.99,1415.0,645.39,645.47,644.52,644.99,1415.0
2021-11-24 13:55:00,644.66,645.15,644.37,644.37,1301.0,644.66,645.15,644.37,644.37,1301.0
2021-11-24 14:00:00,644.22,646.01,644.13,644.78,2732.0,644.22,646.01,644.13,644.78,2732.0
2021-11-24 14:05:00,645.27,645.45,643.88,643.94,1771.0,645.27,645.45,643.88,643.94,1771.0
2021-11-24 14:10:00,644.22,644.22,642.43,643.19,2397.0,644.22,644.22,642.43,643.19,2397.0
2021-11-24 14:15:00,643.45,644.53,643.38,644.53,1358.0,643.45,644.53,643.38,644.53,1358.0
2021-11-24 14:20:00,644.41,644.67,644.32,644.51,1200.0,644.41,644.67,644.32,644.51,1200.0
2021-11-24 14:25:00,644.3,644.79,643.88,643.88,1387.0,644.3,644.79,643.88,643.88,1387.0
2021-11-24 14:30:00,644.36,644.67,644.35,644.35,2168.0,644.36,644.67,644.35,644.35,2168.0
2021-11-24 14:35:00,644.52,644.95,644.29,644.59,1670.0,644.52,644.95,644.29,644.59,1670.0
2021-11-24 14:40:00,644.7,646.25,644.7,646.25,1996.0,644.7,646.25,644.7,646.25,1996.0
2021-11-24 14:45:00,645.75,646.84,645.74,645.86,4650.0,645.75,646.84,645.74,645.86,4650.0
2021-11-24 14:50:00,646.15,647.0,646.15,646.68,1441.0,646.15,647.0,646.15,646.68,1441.0
2021-11-24 14:55:00,647.16,647.49,646.86,646.97,1300.0,647.16,647.49,646.86,646.97,1300.0
2021-11-24 15:00:00,646.72,646.72,646.01,646.55,611.0,646.72,646.72,646.01,646.55,611.0
2021-11-24 15:05:00,646.69,647.53,646.42,647.53,2592.0,646.69,647.53,646.42,647.53,2592.0
2021-11-24 15:10:00,647.64,648.7,647.27,648.69,5760.0,647.64,648.7,647.27,648.69,5760.0
2021-11-24 15:15:00,648.72,648.88,647.18,647.78,10517.0,648.72,648.88,647.18,647.78,10517.0
2021-11-24 15:20:00,648.32,648.33,647.76,647.96,7150.0,648.32,648.33,647.76,647.96,7150.0
2021-11-24 15:25:00,648.0,648.26,647.72,648.09,2114.0,648.0,648.26,647.72,648.09,2114.0
2021-11-24 15:30:00,648.3,648.31,647.14,647.43,4016.0,648.3,648.31,647.14,647.43,4016.0
2021-11-24 15:35:00,647.8,648.59,647.8,648.31,2626.0,647.8,648.59,647.8,648.31,2626.0
2021-11-24 15:40:00,648.23,648.38,647.35,648.13,5340.0,648.23,648.38,647.35,648.13,5340.0
2021-11-24 15:45:00,647.69,647.71,646.61,647.71,8298.0,647.69,647.71,646.61,647.71,8298.0
2021-11-24 15:50:00,648.02,648.18,647.01,647.88,12785.0,648.02,648.18,647.01,647.88,12785.0
2021-11-24 15:55:00,647.83,649.42,647.79,649.31,27838.0,647.83,649.42,647.79,649.31,27838.0
2021-11-26 09:30:00,644.51,659.83,644.51,659.83,29445.0,644.51,659.83,644.51,659.83,29445.0
2021-11-26 09:35:00,659.22,660.0,652.83,654.31,8027.0,659.22,660.0,652.83,654.31,8027.0
2021-11-26 09:40:00,655.48,657.94,652.68,652.76,6698.0,655.48,657.94,652.68,652.76,6698.0
2021-11-26 09:45:00,652.55,655.43,650.88,655.2,7595.0,652.55,655.43,650.88,655.2,7595.0
2021-11-26 09:50:00,654.71,658.66,654.11,657.9,6143.0,654.71,658.66,654.11,657.9,6143.0
2021-11-26 09:55:00,657.74,661.07,657.28,657.28,7031.0,657.74,661.07,657.28,657.28,7031.0
2021-11-26 10:00:00,656.76,657.63,651.94,652.22,5900.0,656.76,657.63,651.94,652.22,5900.0
2021-11-26 10:05:00,653.64,656.52,653.64,654.63,9892.0,653.64,656.52,653.64,654.63,9892.0
2021-11-26 10:10:00,653.77,654.77,653.12,653.88,4430.0,653.77,654.77,653.12,653.88,4430.0
2021-11-26 10:15:00,654.31,654.31,651.93,652.56,6487.0,654.31,654.31,651.93,652.56,6487.0
2021-11-26 10:20:00,652.56,656.49,652.56,655.71,6154.0,652.56,656.49,652.56,655.71,6154.0
2021-11-26 10:25:00,655.41,656.75,654.87,656.75,2648.0,655.41,656.75,654.87,656.75,2648.0
2021-11-26 10:30:00,656.46,656.99,654.77,656.95,3667.0,656.46,656.99,654.77,656.95,3667.0
2021-11-26 10:35:00,656.1,657.41,654.46,654.54,4724.0,656.1,657.41,654.46,654.54,4724.0
2021-11-26 10:40:00,653.85,653.95,650.96,650.96,5088.0,653.85,653.95,650.96,650.96,5088.0
2021-11-26 10:45:00,650.96,651.29,649.64,651.06,9557.0,650.96,651.29,649.64,651.06,9557.0
2021-11-26 10:50:00,651.51,652.06,649.27,649.27,13734.0,651.51,652.06,649.27,649.27,13734.0
2021-11-26 10:55:00,649.15,650.76,648.47,650.75,4900.0,649.15,650.76,648.47,650.75,4900.0
2021-11-26 11:00:00,650.34,651.0,648.98,650.49,6821.0,650.34,651.0,648.98,650.49,6821.0
2021-11-26 11:05:00,650.57,652.21,650.56,652.2,4092.0,650.57,652.21,650.56,652.2,4092.0
2021-11-26 11:10:00,652.61,652.61,648.12,649.35,6639.0,652.61,652.61,648.12,649.35,6639.0
2021-11-26 11:15:00,649.2,649.99,648.49,649.08,3104.0,649.2,649.99,648.49,649.08,3104.0
2021-11-26 11:20:00,649.49,649.89,648.83,649.44,3961.0,649.49,649.89,648.83,649.44,3961.0
2021-11-26 11:25:00,649.53,651.16,649.53,651.07,6262.0,649.53,651.16,649.53,651.07,6262.0
2021-11-26 11:30:00,650.98,651.25,649.79,650.07,5143.0,650.98,651.25,649.79,650.07,5143.0
2021-11-26 11:35:00,650.52,652.5,650.13,652.5,4452.0,650.52,652.5,650.13,652.5,4452.0
2021-11-26 11:40:00,652.55,653.25,651.76,652.51,7804.0,652.55,653.25,651.76,652.51,7804.0
2021-11-26 11:45:00,652.19,652.49,651.33,651.36,4133.0,652.19,652.49,651.33,651.36,4133.0
2021-11-26 11:50:00,651.69,652.01,650.02,650.16,7781.0,651.69,652.01,650.02,650.16,7781.0
2021-11-26 11:55:00,650.4,651.62,650.13,651.62,5789.0,650.4,651.62,650.13,651.62,5789.0
2021-11-26 12:00:00,651.38,651.7,649.1,649.96,10576.0,651.38,651.7,649.1,649.96,10576.0
2021-11-26 12:05:00,650.18,651.21,649.44,651.18,6442.0,650.18,651.21,649.44,651.18,6442.0
2021-11-26 12:10:00,651.18,651.18,649.37,650.12,9118.0,651.18,651.18,649.37,650.12,9118.0
2021-11-26 12:15:00,649.75,651.56,649.55,650.8,8541.0,649.75,651.56,649.55,650.8,8541.0
2021-11-26 12:20:00,651.37,651.83,650.63,650.96,4240.0,651.37,651.83,650.63,650.96,4240.0
2021-11-26 12:25:00,650.75,653.53,650.74,653.53,4812.0,650.75,653.53,650.74,653.53,4812.0
2021-11-26 12:30:00,653.64,655.08,653.64,654.96,7696.0,653.64,655.08,653.64,654.96,7696.0
2021-11-26 12:35:00,654.99,655.26,654.21,654.67,5165.0,654.99,655.26,654.21,654.67,5165.0
2021-11-26 12:40:00,654.96,655.48,653.41,653.53,7562.0,654.96,655.48,653.41,653.53,7562.0
2021-11-26 12:45:00,653.66,654.06,651.2,651.25,6553.0,653.66,654.06,651.2,651.25,6553.0
2021-11-26 12:50:00,650.29,650.55,646.79,646.8,14349.0,650.29,650.55,646.79,646.8,14349.0
2021-11-26 12:55:00,646.6,651.04,646.54,650.57,30686.0,646.6,651.04,646.54,650.57,30686.0
2021-11-29 09:30:00,659.63,660.66,653.09,654.54,24663.0,659.63,660.66,653.09,654.54,24663.0
2021-11-29 09:35:00,654.18,656.52,651.11,655.26,4815.0,654.18,656.52,651.11,655.26,4815.0
2021-11-29 09:40:00,656.45,657.66,655.23,657.29,3685.0,656.45,657.66,655.23,657.29,3685.0
2021-11-29 09:45:00,656.01,656.62,651.78,656.5,6905.0,656.01,656.62,651.78,656.5,6905.0
2021-11-29 09:50:00,654.45,659.72,654.45,658.26,6133.0,654.45,659.72,654.45,658.26,6133.0
2021-11-29 09:55:00,658.9,661.36,657.39,659.58,3611.0,658.9,661.36,657.39,659.58,3611.0
2021-11-29 10:00:00,659.65,660.37,658.5,659.36,5520.0,659.65,660.37,658.5,659.36,5520.0
2021-11-29 10:05:00,658.19,658.96,657.68,658.78,3115.0,658.19,658.96,657.68,658.78,3115.0
2021-11-29 10:10:00,658.87,659.76,658.3,659.52,2555.0,658.87,659.76,658.3,659.52,2555.0
2021-11-29 10:15:00,659.98,661.51,658.37,660.46,8944.0,659.98,661.51,658.37,660.46,8944.0
2021-11-29 10:20:00,660.6,662.0,660.24,662.0,3972.0,660.6,662.0,660.24,662.0,3972.0
2021-11-29 10:25:00,663.15,663.15,659.66,660.31,2923.0,663.15,663.15,659.66,660.31,2923.0
2021-11-29 10:30:00,659.6,660.67,657.8,660.49,4224.0,659.6,660.67,657.8,660.49,4224.0
2021-11-29 10:35:00,660.18,660.9,658.0,659.76,12115.0,660.18,660.9,658.0,659.76,12115.0
2021-11-29 10:40:00,659.91,661.78,658.81,661.78,5453.0,659.91,661.78,658.81,661.78,5453.0
2021-11-29 10:45:00,661.7,663.47,660.85,663.12,6380.0,661.7,663.47,660.85,663.12,6380.0
2021-11-29 10:50:00,663.15,664.53,662.43,663.59,4796.0,663.15,664.53,662.43,663.59,4796.0
2021-11-29 10:55:00,664.0,664.88,663.11,664.45,3461.0,664.0,664.88,663.11,664.45,3461.0
2021-11-29 11:00:00,663.54,663.61,662.27,663.04,2717.0,663.54,663.61,662.27,663.04,2717.0
2021-11-29 11:05:00,663.38,665.0,663.28,665.0,2411.0,663.38,665.0,663.28,665.0,2411.0
2021-11-29 11:10:00,664.58,665.43,663.41,663.61,5701.0,664.58,665.43,663.41,663.61,5701.0
2021-11-29 11:15:00,663.98,664.92,663.47,664.92,1927.0,663.98,664.92,663.47,664.92,1927.0
2021-11-29 11:20:00,664.72,665.34,664.52,664.87,4343.0,664.72,665.34,664.52,664.87,4343.0
2021-11-29 11:25:00,664.8,665.5,664.4,664.97,1147.0,664.8,665.5,664.4,664.97,1147.0
2021-11-29 11:30:00,664.97,667.99,664.36,667.13,10044.0,664.97,667.99,664.36,667.13,10044.0
2021-11-29 11:35:00,666.88,668.44,666.88,668.26,6405.0,666.88,668.44,666.88,668.26,6405.0
2021-11-29 11:40:00,668.22,668.6,667.42,668.43,7981.0,668.22,668.6,667.42,668.43,7981.0
2021-11-29 11:45:00,667.8,667.8,666.53,667.15,3654.0,667.8,667.8,666.53,667.15,3654.0
2021-11-29 11:50:00,667.13,667.5,666.9,667.31,1202.0,667.13,667.5,666.9,667.31,1202.0
2021-11-29 11:55:00,667.78,667.98,667.41,667.65,2000.0,667.78,667.98,667.41,667.65,2000.0
2021-11-29 12:00:00,667.91,667.91,666.64,667.13,4031.0,667.91,667.91,666.64,667.13,4031.0
2021-11-29 12:05:00,667.83,668.54,667.21,667.93,3424.0,667.83,668.54,667.21,667.93,3424.0
2021-11-29 12:10:00,668.3,669.07,667.64,668.73,4722.0,668.3,669.07,667.64,668.73,4722.0
2021-11-29 12:15:00,668.41,669.45,667.73,669.45,12745.0,668.41,669.45,667.73,669.45,12745.0
2021-11-29 12:20:00,669.41,669.62,668.44,668.95,6846.0,669.41,669.62,668.44,668.95,6846.0
2021-11-29 12:25:00,668.96,669.04,667.8,668.26,4051.0,668.96,669.04,667.8,668.26,4051.0
2021-11-29 12:30:00,668.62,669.35,668.47,668.69,10003.0,668.62,669.35,668.47,668.69,10003.0
2021-11-29 12:35:00,668.4,669.32,668.29,669.32,4611.0,668.4,669.32,668.29,669.32,4611.0
2021-11-29 12:40:00,669.26,669.8,669.25,669.57,3762.0,669.26,669.8,669.25,669.57,3762.0
2021-11-29 12:45:00,669.56,671.58,669.17,671.58,14995.0,669.56,671.58,669.17,671.58,14995.0
2021-11-29 12:50:00,671.28,671.72,671.03,671.09,4491.0,671.28,671.72,671.03,671.09,4491.0
2021-11-29 12:55:00,671.09,672.11,670.55,671.87,4685.0,671.09,672.11,670.55,671.87,4685.0
2021-11-29 13:00:00,671.85,673.0,671.82,672.6,8484.0,671.85,673.0,671.82,672.6,8484.0
2021-11-29 13:05:00,672.49,672.74,672.18,672.68,5415.0,672.49,672.74,672.18,672.68,5415.0
2021-11-29 13:10:00,672.79,673.09,672.17,672.36,4770.0,672.79,673.09,672.17,672.36,4770.0
2021-11-29 13:15:00,672.58,673.21,671.39,672.63,5483.0,672.58,673.21,671.39,672.63,5483.0
2021-11-29 13:20:00,672.61,672.64,671.8,672.46,3343.0,672.61,672.64,671.8,672.46,3343.0
2021-11-29 13:25:00,672.45,673.02,671.97,672.78,3744.0,672.45,673.02,671.97,672.78,3744.0
2021-11-29 13:30:00,672.74,673.28,672.67,672.75,4315.0,672.74,673.28,672.67,672.75,4315.0
2021-11-29 13:35:00,672.74,672.96,671.73,671.96,2213.0,672.74,672.96,671.73,671.96,2213.0
2021-11-29 13:40:00,672.2,672.73,672.0,672.73,4099.0,672.2,672.73,672.0,672.73,4099.0
2021-11-29 13:45:00,672.85,673.65,672.23,673.04,7331.0,672.85,673.65,672.23,673.04,7331.0
2021-11-29 13:50:00,673.02,673.8,673.02,673.79,1925.0,673.02,673.8,673.02,673.79,1925.0
2021-11-29 13:55:00,673.89,674.85,673.87,674.64,6767.0,673.89,674.85,673.87,674.64,6767.0
2021-11-29 14:00:00,674.58,674.88,673.51,674.0,3715.0,674.58,674.88,673.51,674.0,3715.0
2021-11-29 14:05:00,674.1,674.13,673.6,673.66,2113.0,674.1,674.13,673.6,673.66,2113.0
2021-11-29 14:10:00,673.7,673.79,673.25,673.25,909.0,673.7,673.79,673.25,673.25,909.0
2021-11-29 14:15:00,673.2,673.45,672.83,673.0,4823.0,673.2,673.45,672.83,673.0,4823.0
2021-11-29 14:20:00,673.16,673.28,672.69,672.79,3593.0,673.16,673.28,672.69,672.79,3593.0
2021-11-29 14:25:00,672.91,673.01,671.85,672.48,2720.0,672.91,673.01,671.85,672.48,2720.0
2021-11-29 14:30:00,672.37,672.37,671.75,672.24,1395.0,672.37,672.37,671.75,672.24,1395.0
2021-11-29 14:35:00,671.97,672.83,671.64,672.83,3316.0,671.97,672.83,671.64,672.83,3316.0
2021-11-29 14:40:00,673.12,673.83,672.91,673.82,1912.0,673.12,673.83,672.91,673.82,1912.0
2021-11-29 14:45:00,674.1,674.61,673.69,674.0,3622.0,674.1,674.61,673.69,674.0,3622.0
2021-11-29 14:50:00,674.16,674.41,673.51,673.55,3058.0,674.16,674.41,673.51,673.55,3058.0
2021-11-29 14:55:00,673.56,673.58,672.58,672.83,1749.0,673.56,673.58,672.58,672.83,1749.0
2021-11-29 15:00:00,672.6,673.1,671.87,671.97,2876.0,672.6,673.1,671.87,671.97,2876.0
2021-11-29 15:05:00,671.71,673.32,671.34,673.11,2817.0,671.71,673.32,671.34,673.11,2817.0
2021-11-29 15:10:00,673.1,673.67,672.77,673.6,1408.0,673.1,673.67,672.77,673.6,1408.0
2021-11-29 15:15:00,673.38,674.44,673.38,673.96,3604.0,673.38,674.44,673.38,673.96,3604.0
2021-11-29 15:20:00,673.91,674.14,672.95,672.95,2570.0,673.91,674.14,672.95,672.95,2570.0
2021-11-29 15:25:00,673.13,674.61,673.08,674.53,5041.0,673.13,674.61,673.08,674.53,5041.0
2021-11-29 15:30:00,674.26,676.16,674.26,676.16,9739.0,674.26,676.16,674.26,676.16,9739.0
2021-11-29 15:35:00,676.21,676.5,673.4,673.99,19302.0,676.21,676.5,673.4,673.99,19302.0
2021-11-29 15:40:00,673.69,674.02,672.75,672.75,13192.0,673.69,674.02,672.75,672.75,13192.0
2021-11-29 15:45:00,672.74,673.31,672.13,673.12,10229.0,672.74,673.31,672.13,673.12,10229.0
2021-11-29 15:50:00,673.02,673.02,671.69,672.53,16830.0,673.02,673.02,671.69,672.53,16830.0
2021-11-29 15:55:00,672.43,673.86,672.13,672.5,56581.0,672.43,673.86,672.13,672.5,56581.0
2021-11-30 09:30:00,674.63,678.04,673.89,678.04,19868.0,674.63,678.04,673.89,678.04,19868.0
2021-11-30 09:35:00,678.76,679.62,674.1,674.72,5267.0,678.76,679.62,674.1,674.72,5267.0
2021-11-30 09:40:00,676.14,676.9,671.1,673.35,10619.0,676.14,676.9,671.1,673.35,10619.0
2021-11-30 09:45:00,672.79,675.61,671.68,673.22,21646.0,672.79,675.61,671.68,673.22,21646.0
2021-11-30 09:50:00,672.88,673.95,671.0,673.85,4314.0,672.88,673.95,671.0,673.85,4314.0
2021-11-30 09:55:00,673.04,676.73,673.04,675.46,5895.0,673.04,676.73,673.04,675.46,5895.0
2021-11-30 10:00:00,676.11,677.74,675.59,676.88,6134.0,676.11,677.74,675.59,676.88,6134.0
2021-11-30 10:05:00,676.77,677.91,675.41,677.45,7971.0,676.77,677.91,675.41,677.45,7971.0
2021-11-30 10:10:00,677.83,677.83,672.62,673.23,6425.0,677.83,677.83,672.62,673.23,6425.0
2021-11-30 10:15:00,672.41,674.74,672.41,674.21,7700.0,672.41,674.74,672.41,674.21,7700.0
2021-11-30 10:20:00,674.18,674.18,671.78,672.01,5227.0,674.18,674.18,671.78,672.01,5227.0
2021-11-30 10:25:00,672.09,674.1,672.09,674.05,5886.0,672.09,674.1,672.09,674.05,5886.0
2021-11-30 10:30:00,674.1,675.38,673.58,675.06,5961.0,674.1,675.38,673.58,675.06,5961.0
2021-11-30 10:35:00,675.62,675.79,669.87,670.57,10382.0,675.62,675.79,669.87,670.57,10382.0
2021-11-30 10:40:00,669.19,670.62,668.45,668.75,3650.0,669.19,670.62,668.45,668.75,3650.0
2021-11-30 10:45:00,668.46,668.46,662.89,664.09,6597.0,668.46,668.46,662.89,664.09,6597.0
2021-11-30 10:50:00,664.13,665.31,661.13,661.76,28669.0,664.13,665.31,661.13,661.76,28669.0
2021-11-30 10:55:00,661.74,662.32,659.81,661.36,11549.0,661.74,662.32,659.81,661.36,11549.0
2021-11-30 11:00:00,661.76,664.5,659.18,662.71,41638.0,661.76,664.5,659.18,662.71,41638.0
2021-11-30 11:05:00,662.66,662.93,661.38,662.84,12743.0,662.66,662.93,661.38,662.84,12743.0
2021-11-30 11:10:00,662.1,665.4,661.51,664.35,3589.0,662.1,665.4,661.51,664.35,3589.0
2021-11-30 11:15:00,665.07,665.33,661.37,661.37,6947.0,665.07,665.33,661.37,661.37,6947.0
2021-11-30 11:20:00,662.04,663.23,661.0,662.65,3450.0,662.04,663.23,661.0,662.65,3450.0
2021-11-30 11:25:00,663.03,666.4,663.03,664.42,3558.0,663.03,666.4,663.03,664.42,3558.0
2021-11-30 11:30:00,664.22,664.41,661.7,661.9,6837.0,664.22,664.41,661.7,661.9,6837.0
2021-11-30 11:35:00,661.75,662.93,661.0,661.74,14467.0,661.75,662.93,661.0,661.74,14467.0
2021-11-30 11:40:00,661.74,662.4,660.75,662.33,12661.0,661.74,662.4,660.75,662.33,12661.0
2021-11-30 11:45:00,661.83,662.49,660.0,662.35,7714.0,661.83,662.49,660.0,662.35,7714.0
2021-11-30 11:50:00,661.79,662.72,660.13,660.19,4633.0,661.79,662.72,660.13,660.19,4633.0
2021-11-30 11:55:00,659.92,661.1,658.26,660.68,12909.0,659.92,661.1,658.26,660.68,12909.0
2021-11-30 12:00:00,660.0,660.64,656.94,659.1,6591.0,660.0,660.64,656.94,659.1,6591.0
2021-11-30 12:05:00,659.16,659.52,656.89,656.89,4323.0,659.16,659.52,656.89,656.89,4323.0
2021-11-30 12:10:00,656.9,658.2,655.37,657.68,5416.0,656.9,658.2,655.37,657.68,5416.0
2021-11-30 12:15:00,657.34,658.23,656.53,657.81,6164.0,657.34,658.23,656.53,657.81,6164.0
2021-11-30 12:20:00,658.19,658.33,656.35,656.99,6245.0,658.19,658.33,656.35,656.99,6245.0
2021-11-30 12:25:00,657.35,657.57,656.1,656.63,7043.0,657.35,657.57,656.1,656.63,7043.0
2021-11-30 12:30:00,656.77,657.6,656.25,657.6,2195.0,656.77,657.6,656.25,657.6,2195.0
2021-11-30 12:35:00,657.23,658.17,656.37,656.77,2340.0,657.23,658.17,656.37,656.77,2340.0
2021-11-30 12:40:00,656.9,657.62,656.47,657.41,6614.0,656.9,657.62,656.47,657.41,6614.0
2021-11-30 12:45:00,657.24,657.8,656.6,656.6,3957.0,657.24,657.8,656.6,656.6,3957.0
2021-11-30 12:50:00,656.49,657.04,655.89,656.96,7924.0,656.49,657.04,655.89,656.96,7924.0
2021-11-30 12:55:00,657.35,657.48,655.22,655.61,8691.0,657.35,657.48,655.22,655.61,8691.0
2021-11-30 13:00:00,656.48,656.91,655.36,655.54,4329.0,656.48,656.91,655.36,655.54,4329.0
2021-11-30 13:05:00,655.53,656.32,655.48,656.13,3253.0,655.53,656.32,655.48,656.13,3253.0
2021-11-30 13:10:00,655.75,656.76,655.52,655.52,3672.0,655.75,656.76,655.52,655.52,3672.0
2021-11-30 13:15:00,655.84,656.95,655.51,655.82,2450.0,655.84,656.95,655.51,655.82,2450.0
2021-11-30 13:20:00,655.33,656.19,654.38,655.63,5029.0,655.33,656.19,654.38,655.63,5029.0
2021-11-30 13:25:00,655.45,657.12,655.45,656.37,2911.0,655.45,657.12,655.45,656.37,2911.0
2021-11-30 13:30:00,656.09,657.5,656.09,656.64,3690.0,656.09,657.5,656.09,656.64,3690.0
2021-11-30 13:35:00,656.6,657.63,656.59,657.31,1821.0,656.6,657.63,656.59,657.31,1821.0
2021-11-30 13:40:00,657.63,657.76,655.63,655.63,4655.0,657.63,657.76,655.63,655.63,4655.0
2021-11-30 13:45:00,655.83,656.43,655.74,655.89,3559.0,655.83,656.43,655.74,655.89,3559.0
2021-11-30 13:50:00,656.02,656.3,655.71,656.3,3824.0,656.02,656.3,655.71,656.3,3824.0
2021-11-30 13:55:00,656.51,657.31,655.98,657.3,8659.0,656.51,657.31,655.98,657.3,8659.0
2021-11-30 14:00:00,656.81,657.15,656.18,656.98,1600.0,656.81,657.15,656.18,656.98,1600.0
2021-11-30 14:05:00,656.43,656.66,655.21,655.95,8246.0,656.43,656.66,655.21,655.95,8246.0
2021-11-30 14:10:00,656.37,656.37,655.3,655.3,2276.0,656.37,656.37,655.3,655.3,2276.0
2021-11-30 14:15:00,655.44,655.52,653.18,653.25,5432.0,655.44,655.52,653.18,653.25,5432.0
2021-11-30 14:20:00,653.67,653.96,653.18,653.96,2587.0,653.67,653.96,653.18,653.96,2587.0
2021-11-30 14:25:00,653.98,654.68,651.85,652.19,24618.0,653.98,654.68,651.85,652.19,24618.0
2021-11-30 14:30:00,652.4,652.86,651.87,651.96,6485.0,652.4,652.86,651.87,651.96,6485.0
2021-11-30 14:35:00,652.02,652.26,650.43,650.43,5726.0,652.02,652.26,650.43,650.43,5726.0
2021-11-30 14:40:00,650.43,651.03,648.39,649.17,7070.0,650.43,651.03,648.39,649.17,7070.0
2021-11-30 14:45:00,649.33,649.53,647.93,648.18,5702.0,649.33,649.53,647.93,648.18,5702.0
2021-11-30 14:50:00,648.49,649.0,647.87,647.94,5310.0,648.49,649.0,647.87,647.94,5310.0
2021-11-30 14:55:00,647.94,649.31,647.72,648.93,5796.0,647.94,649.31,647.72,648.93,5796.0
2021-11-30 15:00:00,649.03,649.75,647.7,647.95,10773.0,649.03,649.75,647.7,647.95,10773.0
2021-11-30 15:05:00,647.59,648.01,646.12,646.19,6910.0,647.59,648.01,646.12,646.19,6910.0
2021-11-30 15:10:00,646.12,647.34,645.75,645.75,14864.0,646.12,647.34,645.75,645.75,14864.0
2021-11-30 15:15:00,645.92,646.59,645.79,646.21,19809.0,645.92,646.59,645.79,646.21,19809.0
2021-11-30 15:20:00,646.13,646.7,645.5,645.7,7338.0,646.13,646.7,645.5,645.7,7338.0
2021-11-30 15:25:00,645.5,646.65,644.48,645.25,10872.0,645.5,646.65,644.48,645.25,10872.0
2021-11-30 15:30:00,645.48,645.63,644.33,644.48,15711.0,645.48,645.63,644.33,644.48,15711.0
2021-11-30 15:35:00,644.44,644.45,642.78,642.91,22948.0,644.44,644.45,642.78,642.91,22948.0
2021-11-30 15:40:00,642.76,644.77,642.64,644.55,21504.0,642.76,644.77,642.64,644.55,21504.0
2021-11-30 15:45:00,644.56,645.17,643.15,644.16,26410.0,644.56,645.17,643.15,644.16,26410.0
2021-11-30 15:50:00,644.42,646.98,644.34,645.82,60717.0,644.42,646.98,644.34,645.82,60717.0
2021-11-30 15:55:00,646.03,647.53,645.25,647.49,99135.0,646.03,647.53,645.25,647.49,99135.0
2021-12-01 09:30:00,650.36,657.96,645.05,646.65,35996.0,650.36,657.96,645.05,646.65,35996.0
2021-12-01 09:35:00,647.21,648.85,640.3,640.3,7661.0,647.21,648.85,640.3,640.3,7661.0
2021-12-01 09:40:00,640.14,645.2,640.1,640.27,10559.0,640.14,645.2,640.1,640.27,10559.0
2021-12-01 09:45:00,640.66,641.99,632.03,634.29,19929.0,640.66,641.99,632.03,634.29,19929.0
2021-12-01 09:50:00,634.96,636.38,634.4,635.43,6835.0,634.96,636.38,634.4,635.43,6835.0
2021-12-01 09:55:00,635.33,637.71,634.17,636.0,27576.0,635.33,637.71,634.17,636.0,27576.0
2021-12-01 10:00:00,637.34,639.69,636.31,636.31,8114.0,637.34,639.69,636.31,636.31,8114.0
2021-12-01 10:05:00,636.0,636.9,634.85,635.51,6714.0,636.0,636.9,634.85,635.51,6714.0
2021-12-01 10:10:00,635.46,636.87,630.72,631.92,13003.0,635.46,636.87,630.72,631.92,13003.0
2021-12-01 10:15:00,631.59,634.31,631.14,632.65,8554.0,631.59,634.31,631.14,632.65,8554.0
2021-12-01 10:20:00,632.49,633.21,630.7,631.79,5402.0,632.49,633.21,630.7,631.79,5402.0
2021-12-01 10:25:00,632.18,633.06,629.0,629.78,8750.0,632.18,633.06,629.0,629.78,8750.0
2021-12-01 10:30:00,629.5,630.77,628.79,629.29,10001.0,629.5,630.77,628.79,629.29,10001.0
2021-12-01 10:35:00,629.4,630.11,628.1,628.5,10351.0,629.4,630.11,628.1,628.5,10351.0
2021-12-01 10:40:00,628.1,630.04,627.31,628.9,6507.0,628.1,630.04,627.31,628.9,6507.0
2021-12-01 10:45:00,629.16,632.66,628.75,630.99,14255.0,629.16,632.66,628.75,630.99,14255.0
2021-12-01 10:50:00,631.94,632.0,630.53,630.75,9391.0,631.94,632.0,630.53,630.75,9391.0
2021-12-01 10:55:00,631.43,633.67,631.13,633.47,4308.0,631.43,633.67,631.13,633.47,4308.0
2021-12-01 11:00:00,634.53,634.97,633.47,633.55,7202.0,634.53,634.97,633.47,633.55,7202.0
2021-12-01 11:05:00,633.75,634.5,632.67,634.43,8801.0,633.75,634.5,632.67,634.43,8801.0
2021-12-01 11:10:00,634.7,635.26,634.06,634.06,9174.0,634.7,635.26,634.06,634.06,9174.0
2021-12-01 11:15:00,634.11,635.47,633.0,634.54,4780.0,634.11,635.47,633.0,634.54,4780.0
2021-12-01 11:20:00,634.56,636.48,634.03,635.51,17641.0,634.56,636.48,634.03,635.51,17641.0
2021-12-01 11:25:00,636.04,637.24,635.5,635.76,13871.0,636.04,637.24,635.5,635.76,13871.0
2021-12-01 11:30:00,635.76,636.34,634.73,635.02,7331.0,635.76,636.34,634.73,635.02,7331.0
2021-12-01 11:35:00,635.29,636.02,634.62,635.31,3034.0,635.29,636.02,634.62,635.31,3034.0
2021-12-01 11:40:00,635.41,637.68,635.23,637.68,7401.0,635.41,637.68,635.23,637.68,7401.0
2021-12-01 11:45:00,636.24,638.25,635.57,637.64,5519.0,636.24,638.25,635.57,637.64,5519.0
2021-12-01 11:50:00,637.5,638.22,636.75,637.25,3136.0,637.5,638.22,636.75,637.25,3136.0
2021-12-01 11:55:00,636.98,637.01,632.26,632.26,6756.0,636.98,637.01,632.26,632.26,6756.0
2021-12-01 12:00:00,632.39,634.19,632.39,632.94,5178.0,632.39,634.19,632.39,632.94,5178.0
2021-12-01 12:05:00,632.95,634.25,629.88,630.21,9418.0,632.95,634.25,629.88,630.21,9418.0
2021-12-01 12:10:00,629.78,630.07,626.42,627.16,10678.0,629.78,630.07,626.42,627.16,10678.0
2021-12-01 12:15:00,626.86,627.98,625.54,625.54,12976.0,626.86,627.98,625.54,625.54,12976.0
2021-12-01 12:20:00,625.54,625.9,623.32,624.23,11580.0,625.54,625.9,623.32,624.23,11580.0
2021-12-01 12:25:00,624.93,625.46,623.02,623.02,10645.0,624.93,625.46,623.02,623.02,10645.0
2021-12-01 12:30:00,623.42,624.7,622.17,624.38,13683.0,623.42,624.7,622.17,624.38,13683.0
2021-12-01 12:35:00,624.37,624.37,622.14,623.06,11156.0,624.37,624.37,622.14,623.06,11156.0
2021-12-01 12:40:00,623.69,624.7,623.68,623.74,6147.0,623.69,624.7,623.68,623.74,6147.0
2021-12-01 12:45:00,623.51,624.38,623.28,624.28,22577.0,623.51,624.38,623.28,624.28,22577.0
2021-12-01 12:50:00,624.28,624.28,620.37,620.37,11938.0,624.28,624.28,620.37,620.37,11938.0
2021-12-01 12:55:00,620.0,620.24,617.69,617.77,10225.0,620.0,620.24,617.69,617.77,10225.0
2021-12-01 13:00:00,617.69,619.85,616.28,616.75,12114.0,617.69,619.85,616.28,616.75,12114.0
2021-12-01 13:05:00,617.04,617.5,615.22,617.5,5523.0,617.04,617.5,615.22,617.5,5523.0
2021-12-01 13:10:00,617.51,617.51,615.05,615.82,7697.0,617.51,617.51,615.05,615.82,7697.0
2021-12-01 13:15:00,616.38,618.0,613.68,613.68,7960.0,616.38,618.0,613.68,613.68,7960.0
2021-12-01 13:20:00,613.13,616.56,613.06,615.87,10558.0,613.13,616.56,613.06,615.87,10558.0
2021-12-01 13:25:00,616.38,618.72,615.86,616.75,10887.0,616.38,618.72,615.86,616.75,10887.0
2021-12-01 13:30:00,617.67,618.0,615.7,615.71,13137.0,617.67,618.0,615.7,615.71,13137.0
2021-12-01 13:35:00,616.13,617.2,615.85,616.63,9649.0,616.13,617.2,615.85,616.63,9649.0
2021-12-01 13:40:00,616.1,616.4,614.67,615.95,10228.0,616.1,616.4,614.67,615.95,10228.0
2021-12-01 13:45:00,616.06,616.06,612.43,612.44,10652.0,616.06,616.06,612.43,612.44,10652.0
2021-12-01 13:50:00,612.88,617.0,612.45,616.56,17259.0,612.88,617.0,612.45,616.56,17259.0
2021-12-01 13:55:00,617.0,617.6,615.8,616.42,17559.0,617.0,617.6,615.8,616.42,17559.0
2021-12-01 14:00:00,616.42,617.0,614.06,614.16,7642.0,616.42,617.0,614.06,614.16,7642.0
2021-12-01 14:05:00,614.39,614.62,612.37,613.35,4498.0,614.39,614.62,612.37,613.35,4498.0
2021-12-01 14:10:00,613.37,613.42,610.29,610.88,13286.0,613.37,613.42,610.29,610.88,13286.0
2021-12-01 14:15:00,610.92,612.6,609.0,609.96,8818.0,610.92,612.6,609.0,609.96,8818.0
2021-12-01 14:20:00,609.99,613.15,609.74,613.15,8784.0,609.99,613.15,609.74,613.15,8784.0
2021-12-01 14:25:00,613.44,614.52,612.42,614.13,11625.0,613.44,614.52,612.42,614.13,11625.0
2021-12-01 14:30:00,614.15,614.83,612.48,612.9,19130.0,614.15,614.83,612.48,612.9,19130.0
2021-12-01 14:35:00,612.47,612.94,610.0,610.13,13856.0,612.47,612.94,610.0,610.13,13856.0
2021-12-01 14:40:00,610.55,610.63,606.34,606.34,16979.0,610.55,610.63,606.34,606.34,16979.0
2021-12-01 14:45:00,606.63,611.0,605.66,611.0,18114.0,606.63,611.0,605.66,611.0,18114.0
2021-12-01 14:50:00,610.95,611.54,608.37,608.37,15372.0,610.95,611.54,608.37,608.37,15372.0
2021-12-01 14:55:00,608.23,609.63,607.21,607.86,18374.0,608.23,609.63,607.21,607.86,18374.0
2021-12-01 15:00:00,607.89,608.97,605.4,605.79,14304.0,607.89,608.97,605.4,605.79,14304.0
2021-12-01 15:05:00,605.81,606.42,604.41,605.2,21686.0,605.81,606.42,604.41,605.2,21686.0
2021-12-01 15:10:00,605.11,606.18,604.38,604.38,15259.0,605.11,606.18,604.38,604.38,15259.0
2021-12-01 15:15:00,604.49,604.85,603.3,604.06,20281.0,604.49,604.85,603.3,604.06,20281.0
2021-12-01 15:20:00,604.06,604.27,602.01,602.38,18657.0,604.06,604.27,602.01,602.38,18657.0
2021-12-01 15:25:00,602.0,604.76,600.66,602.66,37330.0,602.0,604.76,600.66,602.66,37330.0
2021-12-01 15:30:00,602.21,603.63,601.11,602.56,30756.0,602.21,603.63,601.11,602.56,30756.0
2021-12-01 15:35:00,602.39,603.54,601.45,602.75,26992.0,602.39,603.54,601.45,602.75,26992.0
2021-12-01 15:40:00,602.78,604.98,602.51,604.53,23343.0,602.78,604.98,602.51,604.53,23343.0
2021-12-01 15:45:00,604.64,605.0,603.02,604.31,56286.0,604.64,605.0,603.02,604.31,56286.0
2021-12-01 15:50:00,603.63,604.05,602.0,602.92,56871.0,603.63,604.05,602.0,602.92,56871.0
2021-12-01 15:55:00,602.91,602.93,599.34,599.36,111702.0,602.91,602.93,599.34,599.36,111702.0
2021-12-02 09:30:00,599.57,610.94,598.63,609.67,36244.0,599.57,610.94,598.63,609.67,36244.0
2021-12-02 09:35:00,609.19,614.89,606.24,614.56,15968.0,609.19,614.89,606.24,614.56,15968.0
2021-12-02 09:40:00,614.8,617.56,609.53,616.14,11948.0,614.8,617.56,609.53,616.14,11948.0
2021-12-02 09:45:00,616.94,617.11,610.54,610.54,15624.0,616.94,617.11,610.54,610.54,15624.0
2021-12-02 09:50:00,610.6,613.67,609.6,612.76,9006.0,610.6,613.67,609.6,612.76,9006.0
2021-12-02 09:55:00,612.66,615.73,612.25,613.63,8104.0,612.66,615.73,612.25,613.63,8104.0
2021-12-02 10:00:00,614.08,617.13,610.91,616.75,18825.0,614.08,617.13,610.91,616.75,18825.0
2021-12-02 10:05:00,616.67,617.73,611.27,611.83,19624.0,616.67,617.73,611.27,611.83,19624.0
2021-12-02 10:10:00,611.83,612.71,606.84,609.02,23624.0,611.83,612.71,606.84,609.02,23624.0
2021-12-02 10:15:00,608.57,608.78,606.38,607.18,11864.0,608.57,608.78,606.38,607.18,11864.0
2021-12-02 10:20:00,606.07,611.53,606.07,611.53,4384.0,606.07,611.53,606.07,611.53,4384.0
2021-12-02 10:25:00,610.87,613.07,607.85,608.88,21923.0,610.87,613.07,607.85,608.88,21923.0
2021-12-02 10:30:00,609.63,609.82,604.4,605.37,18560.0,609.63,609.82,604.4,605.37,18560.0
2021-12-02 10:35:00,604.62,604.78,602.84,604.39,5774.0,604.62,604.78,602.84,604.39,5774.0
2021-12-02 10:40:00,604.76,606.78,603.34,603.59,7750.0,604.76,606.78,603.34,603.59,7750.0
2021-12-02 10:45:00,604.15,608.93,603.35,608.53,10505.0,604.15,608.93,603.35,608.53,10505.0
2021-12-02 10:50:00,608.41,609.99,605.73,606.06,6299.0,608.41,609.99,605.73,606.06,6299.0
2021-12-02 10:55:00,605.51,612.15,605.51,610.5,9494.0,605.51,612.15,605.51,610.5,9494.0
2021-12-02 11:00:00,609.91,610.7,607.94,609.26,7384.0,609.91,610.7,607.94,609.26,7384.0
2021-12-02 11:05:00,610.14,613.18,608.62,613.03,4055.0,610.14,613.18,608.62,613.03,4055.0
2021-12-02 11:10:00,612.46,613.48,611.36,613.03,5962.0,612.46,613.48,611.36,613.03,5962.0
2021-12-02 11:15:00,613.61,615.73,613.55,614.58,7660.0,613.61,615.73,613.55,614.58,7660.0
2021-12-02 11:20:00,614.74,617.3,614.74,616.44,19820.0,614.74,617.3,614.74,616.44,19820.0
2021-12-02 11:25:00,617.06,618.7,614.43,614.7,7725.0,617.06,618.7,614.43,614.7,7725.0
2021-12-02 11:30:00,614.39,614.39,609.47,611.25,11401.0,614.39,614.39,609.47,611.25,11401.0
2021-12-02 11:35:00,610.78,615.03,610.06,613.07,13033.0,610.78,615.03,610.06,613.07,13033.0
2021-12-02 11:40:00,613.08,615.82,612.18,612.68,3351.0,613.08,615.82,612.18,612.68,3351.0
2021-12-02 11:45:00,613.02,614.47,611.11,614.06,3026.0,613.02,614.47,611.11,614.06,3026.0
2021-12-02 11:50:00,614.61,615.29,613.17,613.95,4892.0,614.61,615.29,613.17,613.95,4892.0
2021-12-02 11:55:00,613.47,614.85,611.37,614.85,3920.0,613.47,614.85,611.37,614.85,3920.0
2021-12-02 12:00:00,614.42,616.99,613.2,616.96,4499.0,614.42,616.99,613.2,616.96,4499.0
2021-12-02 12:05:00,616.17,618.99,616.13,618.74,5796.0,616.17,618.99,616.13,618.74,5796.0
2021-12-02 12:10:00,618.74,618.98,617.56,618.97,6718.0,618.74,618.98,617.56,618.97,6718.0
2021-12-02 12:15:00,618.54,619.55,618.03,619.27,6968.0,618.54,619.55,618.03,619.27,6968.0
2021-12-02 12:20:00,619.99,622.11,619.99,621.78,10051.0,619.99,622.11,619.99,621.78,10051.0
2021-12-02 12:25:00,621.02,622.26,621.02,621.62,3709.0,621.02,622.26,621.02,621.62,3709.0
2021-12-02 12:30:00,621.73,622.25,619.85,619.85,5328.0,621.73,622.25,619.85,619.85,5328.0
2021-12-02 12:35:00,619.93,621.18,618.81,620.1,4406.0,619.93,621.18,618.81,620.1,4406.0
2021-12-02 12:40:00,619.83,620.37,618.95,619.18,2237.0,619.83,620.37,618.95,619.18,2237.0
2021-12-02 12:45:00,619.45,622.37,619.45,622.37,7736.0,619.45,622.37,619.45,622.37,7736.0
2021-12-02 12:50:00,622.36,622.42,619.89,620.01,5994.0,622.36,622.42,619.89,620.01,5994.0
2021-12-02 12:55:00,620.12,620.39,618.73,619.85,4483.0,620.12,620.39,618.73,619.85,4483.0
2021-12-02 13:00:00,619.67,620.1,617.93,619.96,9970.0,619.67,620.1,617.93,619.96,9970.0
2021-12-02 13:05:00,619.94,620.33,618.19,619.39,8490.0,619.94,620.33,618.19,619.39,8490.0
2021-12-02 13:10:00,619.51,620.14,618.88,620.14,5927.0,619.51,620.14,618.88,620.14,5927.0
2021-12-02 13:15:00,619.91,620.26,618.7,618.84,9903.0,619.91,620.26,618.7,618.84,9903.0
2021-12-02 13:20:00,619.24,619.24,616.66,617.33,2882.0,619.24,619.24,616.66,617.33,2882.0
2021-12-02 13:25:00,617.64,618.01,616.39,617.04,5320.0,617.64,618.01,616.39,617.04,5320.0
2021-12-02 13:30:00,616.81,618.96,616.42,618.96,4022.0,616.81,618.96,616.42,618.96,4022.0
2021-12-02 13:35:00,618.55,619.01,617.4,618.8,5284.0,618.55,619.01,617.4,618.8,5284.0
2021-12-02 13:40:00,618.14,618.63,616.57,617.38,2823.0,618.14,618.63,616.57,617.38,2823.0
2021-12-02 13:45:00,617.37,617.37,615.33,615.38,7785.0,617.37,617.37,615.33,615.38,7785.0
2021-12-02 13:50:00,615.3,618.6,615.18,618.32,8556.0,615.3,618.6,615.18,618.32,8556.0
2021-12-02 13:55:00,618.73,619.71,618.07,619.47,6877.0,618.73,619.71,618.07,619.47,6877.0
2021-12-02 14:00:00,619.7,620.03,618.92,619.77,4937.0,619.7,620.03,618.92,619.77,4937.0
2021-12-02 14:05:00,619.8,620.65,619.01,620.01,7288.0,619.8,620.65,619.01,620.01,7288.0
2021-12-02 14:10:00,620.2,621.02,619.19,619.26,4331.0,620.2,621.02,619.19,619.26,4331.0
2021-12-02 14:15:00,620.11,621.92,619.51,621.82,4975.0,620.11,621.92,619.51,621.82,4975.0
2021-12-02 14:20:00,621.58,621.87,620.69,620.87,3900.0,621.58,621.87,620.69,620.87,3900.0
2021-12-02 14:25:00,621.0,621.59,620.39,621.27,8398.0,621.0,621.59,620.39,621.27,8398.0
2021-12-02 14:30:00,620.86,621.99,620.71,620.81,10174.0,620.86,621.99,620.71,620.81,10174.0
2021-12-02 14:35:00,621.19,621.19,619.64,620.29,4053.0,621.19,621.19,619.64,620.29,4053.0
2021-12-02 14:40:00,620.76,621.33,619.99,620.73,5386.0,620.76,621.33,619.99,620.73,5386.0
2021-12-02 14:45:00,620.57,620.97,619.31,619.41,4981.0,620.57,620.97,619.31,619.41,4981.0
2021-12-02 14:50:00,619.63,620.77,619.01,619.42,5701.0,619.63,620.77,619.01,619.42,5701.0
2021-12-02 14:55:00,619.69,621.91,619.69,621.34,7141.0,619.69,621.91,619.69,621.34,7141.0
2021-12-02 15:00:00,621.71,623.0,621.06,623.0,6906.0,621.71,623.0,621.06,623.0,6906.0
2021-12-02 15:05:00,622.71,623.21,621.2,621.92,4191.0,622.71,623.21,621.2,621.92,4191.0
2021-12-02 15:10:00,621.45,622.13,620.42,622.13,11292.0,621.45,622.13,620.42,622.13,11292.0
2021-12-02 15:15:00,622.21,622.47,621.52,622.47,3963.0,622.21,622.47,621.52,622.47,3963.0
2021-12-02 15:20:00,622.02,623.0,621.27,621.71,5071.0,622.02,623.0,621.27,621.71,5071.0
2021-12-02 15:25:00,621.39,622.1,621.16,621.59,3621.0,621.39,622.1,621.16,621.59,3621.0
2021-12-02 15:30:00,621.65,624.07,621.65,623.91,8286.0,621.65,624.07,621.65,623.91,8286.0
2021-12-02 15:35:00,623.44,625.8,623.44,625.27,11406.0,623.44,625.8,623.44,625.27,11406.0
2021-12-02 15:40:00,625.27,625.48,624.37,624.37,9127.0,625.27,625.48,624.37,624.37,9127.0
2021-12-02 15:45:00,624.42,624.68,623.2,624.45,14481.0,624.42,624.68,623.2,624.45,14481.0
2021-12-02 15:50:00,624.16,624.16,621.5,621.82,37586.0,624.16,624.16,621.5,621.82,37586.0
2021-12-02 15:55:00,622.11,623.81,621.29,623.46,54984.0,622.11,623.81,621.29,623.46,54984.0
2021-12-03 09:30:00,627.69,628.76,622.38,622.38,17446.0,627.69,628.76,622.38,622.38,17446.0
2021-12-03 09:35:00,620.97,623.29,618.81,618.97,10201.0,620.97,623.29,618.81,618.97,10201.0
2021-12-03 09:40:00,619.37,620.0,616.86,617.77,7179.0,619.37,620.0,616.86,617.77,7179.0
2021-12-03 09:45:00,617.91,620.85,617.01,617.73,11819.0,617.91,620.85,617.01,617.73,11819.0
2021-12-03 09:50:00,617.26,620.16,613.13,613.13,30953.0,617.26,620.16,613.13,613.13,30953.0
2021-12-03 09:55:00,614.2,616.79,612.45,613.04,12991.0,614.2,616.79,612.45,613.04,12991.0
2021-12-03 10:00:00,613.69,616.1,611.04,611.88,22553.0,613.69,616.1,611.04,611.88,22553.0
2021-12-03 10:05:00,611.69,613.05,607.57,607.77,9581.0,611.69,613.05,607.57,607.77,9581.0
2021-12-03 10:10:00,606.82,611.46,606.82,610.69,15322.0,606.82,611.46,606.82,610.69,15322.0
2021-12-03 10:15:00,610.57,612.0,609.31,610.04,26304.0,610.57,612.0,609.31,610.04,26304.0
2021-12-03 10:20:00,610.04,611.32,608.22,610.67,21600.0,610.04,611.32,608.22,610.67,21600.0
2021-12-03 10:25:00,610.8,610.8,606.82,609.07,20633.0,610.8,610.8,606.82,609.07,20633.0
2021-12-03 10:30:00,609.07,610.36,607.0,607.22,18619.0,609.07,610.36,607.0,607.22,18619.0
2021-12-03 10:35:00,606.88,610.0,606.5,607.87,17653.0,606.88,610.0,606.5,607.87,17653.0
2021-12-03 10:40:00,608.46,608.97,604.56,604.69,7003.0,608.46,608.97,604.56,604.69,7003.0
2021-12-03 10:45:00,604.79,606.06,601.42,603.37,27436.0,604.79,606.06,601.42,603.37,27436.0
2021-12-03 10:50:00,603.34,605.63,602.85,605.09,15738.0,603.34,605.63,602.85,605.09,15738.0
2021-12-03 10:55:00,604.76,607.68,604.09,606.89,7601.0,604.76,607.68,604.09,606.89,7601.0
2021-12-03 11:00:00,606.83,607.13,604.98,605.77,6709.0,606.83,607.13,604.98,605.77,6709.0
2021-12-03 11:05:00,605.73,605.73,602.97,605.1,17448.0,605.73,605.73,602.97,605.1,17448.0
2021-12-03 11:10:00,604.08,604.49,601.13,601.35,15925.0,604.08,604.49,601.13,601.35,15925.0
2021-12-03 11:15:00,602.05,602.38,599.34,599.34,18277.0,602.05,602.38,599.34,599.34,18277.0
2021-12-03 11:20:00,599.27,603.14,599.12,602.82,19821.0,599.27,603.14,599.12,602.82,19821.0
2021-12-03 11:25:00,602.82,603.87,602.01,603.12,7073.0,602.82,603.87,602.01,603.12,7073.0
2021-12-03 11:30:00,603.48,604.64,603.02,604.64,19536.0,603.48,604.64,603.02,604.64,19536.0
2021-12-03 11:35:00,604.84,604.85,602.27,602.48,8456.0,604.84,604.85,602.27,602.48,8456.0
2021-12-03 11:40:00,601.98,603.18,598.8,599.01,15509.0,601.98,603.18,598.8,599.01,15509.0
2021-12-03 11:45:00,598.94,600.03,598.38,599.02,9585.0,598.94,600.03,598.38,599.02,9585.0
2021-12-03 11:50:00,598.04,599.66,597.73,598.77,3497.0,598.04,599.66,597.73,598.77,3497.0
2021-12-03 11:55:00,598.6,598.6,596.01,596.53,6665.0,598.6,598.6,596.01,596.53,6665.0
2021-12-03 12:00:00,596.9,596.99,594.47,595.18,17719.0,596.9,596.99,594.47,595.18,17719.0
2021-12-03 12:05:00,595.29,597.3,594.88,596.71,15289.0,595.29,597.3,594.88,596.71,15289.0
2021-12-03 12:10:00,596.76,596.77,593.16,594.44,10269.0,596.76,596.77,593.16,594.44,10269.0
2021-12-03 12:15:00,594.78,598.56,594.18,597.94,11895.0,594.78,598.56,594.18,597.94,11895.0
2021-12-03 12:20:00,597.89,599.18,597.13,598.69,14706.0,597.89,599.18,597.13,598.69,14706.0
2021-12-03 12:25:00,598.11,600.14,596.51,598.92,30398.0,598.11,600.14,596.51,598.92,30398.0
2021-12-03 12:30:00,598.72,598.72,596.13,597.69,10055.0,598.72,598.72,596.13,597.69,10055.0
2021-12-03 12:35:00,597.81,603.22,596.19,603.22,17138.0,597.81,603.22,596.19,603.22,17138.0
2021-12-03 12:40:00,603.6,604.96,602.51,602.51,11451.0,603.6,604.96,602.51,602.51,11451.0
2021-12-03 12:45:00,602.39,605.99,602.39,605.99,11901.0,602.39,605.99,602.39,605.99,11901.0
2021-12-03 12:50:00,605.73,606.72,603.79,604.33,8061.0,605.73,606.72,603.79,604.33,8061.0
2021-12-03 12:55:00,603.99,604.15,601.3,604.15,22303.0,603.99,604.15,601.3,604.15,22303.0
2021-12-03 13:00:00,603.45,603.79,601.99,603.28,5891.0,603.45,603.79,601.99,603.28,5891.0
2021-12-03 13:05:00,603.96,605.87,603.95,605.38,16680.0,603.96,605.87,603.95,605.38,16680.0
2021-12-03 13:10:00,605.31,605.78,604.11,605.45,4973.0,605.31,605.78,604.11,605.45,4973.0
2021-12-03 13:15:00,605.79,606.67,605.47,606.03,13487.0,605.79,606.67,605.47,606.03,13487.0
2021-12-03 13:20:00,606.05,606.06,604.63,604.94,11334.0,606.05,606.06,604.63,604.94,11334.0
2021-12-03 13:25:00,605.39,605.66,603.39,604.03,5346.0,605.39,605.66,603.39,604.03,5346.0
2021-12-03 13:30:00,603.62,603.86,601.14,601.22,6036.0,603.62,603.86,601.14,601.22,6036.0
2021-12-03 13:35:00,601.35,601.55,598.48,598.75,18022.0,601.35,601.55,598.48,598.75,18022.0
2021-12-03 13:40:00,598.8,599.69,598.71,598.93,8189.0,598.8,599.69,598.71,598.93,8189.0
2021-12-03 13:45:00,598.83,599.24,596.77,599.19,14457.0,598.83,599.24,596.77,599.19,14457.0
2021-12-03 13:50:00,598.64,601.27,597.95,600.46,5066.0,598.64,601.27,597.95,600.46,5066.0
2021-12-03 13:55:00,600.51,602.09,599.97,600.36,10151.0,600.51,602.09,599.97,600.36,10151.0
2021-12-03 14:00:00,600.78,604.41,600.23,604.03,6286.0,600.78,604.41,600.23,604.03,6286.0
2021-12-03 14:05:00,604.13,605.04,603.8,603.85,4048.0,604.13,605.04,603.8,603.85,4048.0
2021-12-03 14:10:00,603.96,605.19,602.91,604.51,4471.0,603.96,605.19,602.91,604.51,4471.0
2021-12-03 14:15:00,604.5,605.03,603.42,603.43,4385.0,604.5,605.03,603.42,603.43,4385.0
2021-12-03 14:20:00,603.6,607.0,602.36,606.42,5814.0,603.6,607.0,602.36,606.42,5814.0
2021-12-03 14:25:00,607.0,607.68,605.98,606.13,8060.0,607.0,607.68,605.98,606.13,8060.0
2021-12-03 14:30:00,605.68,605.9,603.49,603.61,5234.0,605.68,605.9,603.49,603.61,5234.0
2021-12-03 14:35:00,604.1,604.27,602.52,602.74,5098.0,604.1,604.27,602.52,602.74,5098.0
2021-12-03 14:40:00,602.69,604.51,602.69,604.45,4992.0,602.69,604.51,602.69,604.45,4992.0
2021-12-03 14:45:00,604.65,605.73,604.16,604.63,6955.0,604.65,605.73,604.16,604.63,6955.0
2021-12-03 14:50:00,604.6,604.87,603.03,603.03,6886.0,604.6,604.87,603.03,603.03,6886.0
2021-12-03 14:55:00,603.4,604.28,602.84,602.84,4819.0,603.4,604.28,602.84,602.84,4819.0
2021-12-03 15:00:00,603.22,603.22,600.31,602.99,5554.0,603.22,603.22,600.31,602.99,5554.0
2021-12-03 15:05:00,602.32,603.7,601.27,601.61,6463.0,602.32,603.7,601.27,601.61,6463.0
2021-12-03 15:10:00,601.59,603.5,601.54,602.89,4906.0,601.59,603.5,601.54,602.89,4906.0
2021-12-03 15:15:00,603.68,604.1,603.1,603.49,8383.0,603.68,604.1,603.1,603.49,8383.0
2021-12-03 15:20:00,603.8,605.73,603.51,605.49,6069.0,603.8,605.73,603.51,605.49,6069.0
2021-12-03 15:25:00,606.0,607.0,605.05,605.47,8063.0,606.0,607.0,605.05,605.47,8063.0
2021-12-03 15:30:00,605.44,608.29,605.44,608.25,8617.0,605.44,608.29,605.44,608.25,8617.0
2021-12-03 15:35:00,607.99,608.68,606.47,607.08,12043.0,607.99,608.68,606.47,607.08,12043.0
2021-12-03 15:40:00,607.24,607.6,605.49,606.36,11099.0,607.24,607.6,605.49,606.36,11099.0
2021-12-03 15:45:00,606.72,607.14,605.62,606.5,17530.0,606.72,607.14,605.62,606.5,17530.0
2021-12-03 15:50:00,606.94,609.8,605.59,609.71,35670.0,606.94,609.8,605.59,609.71,35670.0
2021-12-03 15:55:00,609.72,614.5,609.71,613.12,80185.0,609.72,614.5,609.71,613.12,80185.0
2021-12-06 09:30:00,601.58,603.51,594.82,598.0,36295.0,601.58,603.51,594.82,598.0,36295.0
2021-12-06 09:35:00,596.67,599.72,594.05,597.82,10545.0,596.67,599.72,594.05,597.82,10545.0
2021-12-06 09:40:00,597.88,602.44,596.35,601.87,16949.0,597.88,602.44,596.35,601.87,16949.0
2021-12-06 09:45:00,601.75,602.68,598.52,600.42,9263.0,601.75,602.68,598.52,600.42,9263.0
2021-12-06 09:50:00,602.12,607.63,602.11,603.65,5716.0,602.12,607.63,602.11,603.65,5716.0
2021-12-06 09:55:00,605.01,605.79,602.03,602.03,7234.0,605.01,605.79,602.03,602.03,7234.0
2021-12-06 10:00:00,602.09,604.27,600.0,600.5,10451.0,602.09,604.27,600.0,600.5,10451.0
2021-12-06 10:05:00,601.69,603.02,598.03,601.95,11050.0,601.69,603.02,598.03,601.95,11050.0
2021-12-06 10:10:00,602.85,607.15,602.62,607.15,21179.0,602.85,607.15,602.62,607.15,21179.0
2021-12-06 10:15:00,608.03,609.98,606.99,607.96,13233.0,608.03,609.98,606.99,607.96,13233.0
2021-12-06 10:20:00,607.27,615.3,607.27,613.68,20166.0,607.27,615.3,607.27,613.68,20166.0
2021-12-06 10:25:00,612.89,617.7,612.74,615.52,13207.0,612.89,617.7,612.74,615.52,13207.0
2021-12-06 10:30:00,616.33,618.71,613.37,613.52,8093.0,616.33,618.71,613.37,613.52,8093.0
2021-12-06 10:35:00,612.95,614.21,611.16,611.16,11172.0,612.95,614.21,611.16,611.16,11172.0
2021-12-06 10:40:00,610.55,611.88,607.85,607.97,8879.0,610.55,611.88,607.85,607.97,8879.0
2021-12-06 10:45:00,607.8,610.32,607.8,609.45,9539.0,607.8,610.32,607.8,609.45,9539.0
2021-12-06 10:50:00,610.0,611.17,608.08,610.4,9064.0,610.0,611.17,608.08,610.4,9064.0
2021-12-06 10:55:00,610.92,613.92,610.2,612.17,5738.0,610.92,613.92,610.2,612.17,5738.0
2021-12-06 11:00:00,611.76,612.73,610.1,610.1,7203.0,611.76,612.73,610.1,610.1,7203.0
2021-12-06 11:05:00,611.74,613.89,611.47,613.68,5816.0,611.74,613.89,611.47,613.68,5816.0
2021-12-06 11:10:00,614.3,615.92,608.79,608.98,8523.0,614.3,615.92,608.79,608.98,8523.0
2021-12-06 11:15:00,608.92,613.91,608.64,612.98,7020.0,608.92,613.91,608.64,612.98,7020.0
2021-12-06 11:20:00,611.89,612.04,610.0,611.52,5197.0,611.89,612.04,610.0,611.52,5197.0
2021-12-06 11:25:00,611.08,612.83,611.08,612.0,4038.0,611.08,612.83,611.08,612.0,4038.0
2021-12-06 11:30:00,612.07,613.46,610.29,612.7,7498.0,612.07,613.46,610.29,612.7,7498.0
2021-12-06 11:35:00,612.98,613.62,610.87,613.12,5089.0,612.98,613.62,610.87,613.12,5089.0
2021-12-06 11:40:00,612.88,613.47,611.51,613.47,4852.0,612.88,613.47,611.51,613.47,4852.0
2021-12-06 11:45:00,613.62,614.0,610.37,610.37,5811.0,613.62,614.0,610.37,610.37,5811.0
2021-12-06 11:50:00,611.17,612.23,610.68,611.4,6182.0,611.17,612.23,610.68,611.4,6182.0
2021-12-06 11:55:00,611.91,613.68,610.57,613.19,5769.0,611.91,613.68,610.57,613.19,5769.0
2021-12-06 12:00:00,613.15,613.68,611.7,612.63,6858.0,613.15,613.68,611.7,612.63,6858.0
2021-12-06 12:05:00,612.65,612.92,610.35,612.3,6516.0,612.65,612.92,610.35,612.3,6516.0
2021-12-06 12:10:00,612.13,613.86,611.22,612.56,10002.0,612.13,613.86,611.22,612.56,10002.0
2021-12-06 12:15:00,613.05,614.83,612.71,614.6,4814.0,613.05,614.83,612.71,614.6,4814.0
2021-12-06 12:20:00,614.5,615.49,613.44,613.44,4100.0,614.5,615.49,613.44,613.44,4100.0
2021-12-06 12:25:00,614.24,615.38,614.24,614.9,2570.0,614.24,615.38,614.24,614.9,2570.0
2021-12-06 12:30:00,615.26,617.3,615.26,615.88,3743.0,615.26,617.3,615.26,615.88,3743.0
2021-12-06 12:35:00,616.08,616.44,615.28,615.5,3558.0,616.08,616.44,615.28,615.5,3558.0
2021-12-06 12:40:00,614.79,614.79,612.71,613.67,4186.0,614.79,614.79,612.71,613.67,4186.0
2021-12-06 12:45:00,613.97,615.62,613.72,615.26,4369.0,613.97,615.62,613.72,615.26,4369.0
2021-12-06 12:50:00,615.28,615.61,614.38,615.5,2840.0,615.28,615.61,614.38,615.5,2840.0
2021-12-06 12:55:00,615.44,616.86,615.2,615.57,5850.0,615.44,616.86,615.2,615.57,5850.0
2021-12-06 13:00:00,616.21,616.99,615.33,616.47,8567.0,616.21,616.99,615.33,616.47,8567.0
2021-12-06 13:05:00,616.13,617.77,616.13,617.35,5405.0,616.13,617.77,616.13,617.35,5405.0
2021-12-06 13:10:00,617.46,617.78,615.73,615.73,8224.0,617.46,617.78,615.73,615.73,8224.0
2021-12-06 13:15:00,616.41,617.1,616.18,616.62,4645.0,616.41,617.1,616.18,616.62,4645.0
2021-12-06 13:20:00,616.51,617.59,615.14,617.24,6868.0,616.51,617.59,615.14,617.24,6868.0
2021-12-06 13:25:00,617.35,619.15,616.7,619.09,5860.0,617.35,619.15,616.7,619.09,5860.0
2021-12-06 13:30:00,619.38,619.66,618.53,618.89,5669.0,619.38,619.66,618.53,618.89,5669.0
2021-12-06 13:35:00,619.2,619.42,618.49,618.89,6363.0,619.2,619.42,618.49,618.89,6363.0
2021-12-06 13:40:00,619.08,619.48,616.19,616.19,14534.0,619.08,619.48,616.19,616.19,14534.0
2021-12-06 13:45:00,616.7,618.22,616.19,618.09,4990.0,616.7,618.22,616.19,618.09,4990.0
2021-12-06 13:50:00,617.94,618.06,616.99,617.23,6177.0,617.94,618.06,616.99,617.23,6177.0
2021-12-06 13:55:00,616.29,617.02,615.06,615.81,6792.0,616.29,617.02,615.06,615.81,6792.0
2021-12-06 14:00:00,615.82,617.03,615.81,616.17,7763.0,615.82,617.03,615.81,616.17,7763.0
2021-12-06 14:05:00,615.67,616.03,614.26,615.09,5879.0,615.67,616.03,614.26,615.09,5879.0
2021-12-06 14:10:00,616.21,616.9,615.85,615.87,4875.0,616.21,616.9,615.85,615.87,4875.0
2021-12-06 14:15:00,616.28,617.34,616.28,617.11,4083.0,616.28,617.34,616.28,617.11,4083.0
2021-12-06 14:20:00,617.44,617.47,616.1,616.1,5475.0,617.44,617.47,616.1,616.1,5475.0
2021-12-06 14:25:00,616.63,616.77,615.51,616.14,4292.0,616.63,616.77,615.51,616.14,4292.0
2021-12-06 14:30:00,616.25,617.92,615.62,615.62,7127.0,616.25,617.92,615.62,615.62,7127.0
2021-12-06 14:35:00,615.64,615.94,614.93,614.93,6323.0,615.64,615.94,614.93,614.93,6323.0
2021-12-06 14:40:00,614.89,615.4,613.0,613.0,8186.0,614.89,615.4,613.0,613.0,8186.0
2021-12-06 14:45:00,612.99,614.5,612.99,613.32,4606.0,612.99,614.5,612.99,613.32,4606.0
2021-12-06 14:50:00,612.93,613.96,612.54,613.87,7503.0,612.93,613.96,612.54,613.87,7503.0
2021-12-06 14:55:00,613.55,613.93,613.1,613.75,2194.0,613.55,613.93,613.1,613.75,2194.0
2021-12-06 15:00:00,613.37,614.13,612.39,612.39,7933.0,613.37,614.13,612.39,612.39,7933.0
2021-12-06 15:05:00,612.45,613.48,612.3,613.2,6110.0,612.45,613.48,612.3,613.2,6110.0
2021-12-06 15:10:00,612.92,614.0,612.33,613.99,10599.0,612.92,614.0,612.33,613.99,10599.0
2021-12-06 15:15:00,614.08,615.56,614.0,615.56,12612.0,614.08,615.56,614.0,615.56,12612.0
2021-12-06 15:20:00,615.69,616.48,615.47,616.21,5540.0,615.69,616.48,615.47,616.21,5540.0
2021-12-06 15:25:00,616.2,616.64,615.17,616.64,5388.0,616.2,616.64,615.17,616.64,5388.0
2021-12-06 15:30:00,616.53,617.63,616.23,616.85,6164.0,616.53,617.63,616.23,616.85,6164.0
2021-12-06 15:35:00,616.85,617.14,615.81,616.16,10266.0,616.85,617.14,615.81,616.16,10266.0
2021-12-06 15:40:00,615.76,616.88,615.5,616.67,8572.0,615.76,616.88,615.5,616.67,8572.0
2021-12-06 15:45:00,616.57,616.57,615.43,615.5,13888.0,616.57,616.57,615.43,615.5,13888.0
2021-12-06 15:50:00,616.0,618.25,615.86,617.93,25986.0,616.0,618.25,615.86,617.93,25986.0
2021-12-06 15:55:00,617.98,618.41,616.16,616.16,78093.0,617.98,618.41,616.16,616.16,78093.0
2021-12-07 09:30:00,630.99,639.32,630.0,638.36,21992.0,630.99,639.32,630.0,638.36,21992.0
2021-12-07 09:35:00,638.32,638.32,634.37,637.33,10284.0,638.32,638.32,634.37,637.33,10284.0
2021-12-07 09:40:00,636.89,638.56,635.1,637.14,7166.0,636.89,638.56,635.1,637.14,7166.0
2021-12-07 09:45:00,638.39,639.66,637.18,638.95,6456.0,638.39,639.66,637.18,638.95,6456.0
2021-12-07 09:50:00,639.16,642.76,638.7,641.7,14084.0,639.16,642.76,638.7,641.7,14084.0
2021-12-07 09:55:00,641.06,645.37,640.59,645.37,6192.0,641.06,645.37,640.59,645.37,6192.0
2021-12-07 10:00:00,645.55,647.54,643.12,643.12,12144.0,645.55,647.54,643.12,643.12,12144.0
2021-12-07 10:05:00,643.68,645.84,643.02,645.84,5908.0,643.68,645.84,643.02,645.84,5908.0
2021-12-07 10:10:00,646.84,647.97,645.57,646.61,9970.0,646.84,647.97,645.57,646.61,9970.0
2021-12-07 10:15:00,647.77,648.69,644.99,647.98,11626.0,647.77,648.69,644.99,647.98,11626.0
2021-12-07 10:20:00,648.21,649.26,647.22,647.23,6341.0,648.21,649.26,647.22,647.23,6341.0
2021-12-07 10:25:00,646.52,648.78,646.05,646.65,4852.0,646.52,648.78,646.05,646.65,4852.0
2021-12-07 10:30:00,646.46,649.69,646.13,649.69,7994.0,646.46,649.69,646.13,649.69,7994.0
2021-12-07 10:35:00,650.0,650.41,648.92,649.16,6433.0,650.0,650.41,648.92,649.16,6433.0
2021-12-07 10:40:00,649.15,649.7,648.14,649.46,4550.0,649.15,649.7,648.14,649.46,4550.0
2021-12-07 10:45:00,649.35,649.47,648.12,648.56,4559.0,649.35,649.47,648.12,648.56,4559.0
2021-12-07 10:50:00,649.08,649.61,648.05,648.67,10355.0,649.08,649.61,648.05,648.67,10355.0
2021-12-07 10:55:00,648.62,650.7,648.11,648.96,4542.0,648.62,650.7,648.11,648.96,4542.0
2021-12-07 11:00:00,648.43,651.93,648.34,651.93,3281.0,648.43,651.93,648.34,651.93,3281.0
2021-12-07 11:05:00,651.62,652.1,650.65,651.06,8244.0,651.62,652.1,650.65,651.06,8244.0
2021-12-07 11:10:00,651.09,651.73,650.44,651.13,5653.0,651.09,651.73,650.44,651.13,5653.0
2021-12-07 11:15:00,651.13,651.83,649.98,650.65,13370.0,651.13,651.83,649.98,650.65,13370.0
2021-12-07 11:20:00,650.94,652.16,650.01,650.67,20309.0,650.94,652.16,650.01,650.67,20309.0
2021-12-07 11:25:00,651.07,652.35,651.07,652.02,7712.0,651.07,652.35,651.07,652.02,7712.0
2021-12-07 11:30:00,651.7,653.53,651.69,653.19,4742.0,651.7,653.53,651.69,653.19,4742.0
2021-12-07 11:35:00,653.23,653.42,652.67,652.94,4954.0,653.23,653.42,652.67,652.94,4954.0
2021-12-07 11:40:00,653.35,654.41,653.19,654.29,11151.0,653.35,654.41,653.19,654.29,11151.0
2021-12-07 11:45:00,654.38,655.0,653.81,654.88,7883.0,654.38,655.0,653.81,654.88,7883.0
2021-12-07 11:50:00,654.48,655.73,654.48,655.64,11902.0,654.48,655.73,654.48,655.64,11902.0
2021-12-07 11:55:00,655.62,656.8,655.43,656.68,5690.0,655.62,656.8,655.43,656.68,5690.0
2021-12-07 12:00:00,656.92,657.31,655.76,656.31,6036.0,656.92,657.31,655.76,656.31,6036.0
2021-12-07 12:05:00,657.03,658.49,657.02,657.82,8376.0,657.03,658.49,657.02,657.82,8376.0
2021-12-07 12:10:00,658.26,660.0,658.26,659.46,7189.0,658.26,660.0,658.26,659.46,7189.0
2021-12-07 12:15:00,659.44,661.02,659.43,661.0,11732.0,659.44,661.02,659.43,661.0,11732.0
2021-12-07 12:20:00,660.9,661.02,659.75,659.98,12183.0,660.9,661.02,659.75,659.98,12183.0
2021-12-07 12:25:00,660.0,660.09,659.17,659.5,7275.0,660.0,660.09,659.17,659.5,7275.0
2021-12-07 12:30:00,659.5,660.39,659.5,659.93,5100.0,659.5,660.39,659.5,659.93,5100.0
2021-12-07 12:35:00,660.0,661.36,659.95,661.36,3740.0,660.0,661.36,659.95,661.36,3740.0
2021-12-07 12:40:00,661.45,661.66,660.64,661.12,4101.0,661.45,661.66,660.64,661.12,4101.0
2021-12-07 12:45:00,661.11,662.67,660.28,662.28,5102.0,661.11,662.67,660.28,662.28,5102.0
2021-12-07 12:50:00,662.52,663.0,661.84,661.84,6747.0,662.52,663.0,661.84,661.84,6747.0
2021-12-07 12:55:00,662.01,663.22,661.47,662.88,5538.0,662.01,663.22,661.47,662.88,5538.0
2021-12-07 13:00:00,662.88,664.11,662.05,663.69,9843.0,662.88,664.11,662.05,663.69,9843.0
2021-12-07 13:05:00,663.55,664.46,663.41,663.63,15904.0,663.55,664.46,663.41,663.63,15904.0
2021-12-07 13:10:00,663.48,663.95,662.62,663.76,5635.0,663.48,663.95,662.62,663.76,5635.0
2021-12-07 13:15:00,663.94,664.32,663.67,663.98,3912.0,663.94,664.32,663.67,663.98,3912.0
2021-12-07 13:20:00,664.34,664.8,664.3,664.48,6092.0,664.34,664.8,664.3,664.48,6092.0
2021-12-07 13:25:00,664.8,665.7,664.72,665.03,13562.0,664.8,665.7,664.72,665.03,13562.0
2021-12-07 13:30:00,664.77,666.22,664.0,666.22,9845.0,664.77,666.22,664.0,666.22,9845.0
2021-12-07 13:35:00,666.21,668.16,666.21,667.08,14088.0,666.21,668.16,666.21,667.08,14088.0
2021-12-07 13:40:00,667.2,667.76,666.7,666.94,5290.0,667.2,667.76,666.7,666.94,5290.0
2021-12-07 13:45:00,666.94,667.12,664.71,664.92,8224.0,666.94,667.12,664.71,664.92,8224.0
2021-12-07 13:50:00,665.0,665.6,664.0,664.65,5247.0,665.0,665.6,664.0,664.65,5247.0
2021-12-07 13:55:00,664.65,666.43,664.22,666.41,6861.0,664.65,666.43,664.22,666.41,6861.0
2021-12-07 14:00:00,666.24,666.96,666.22,666.68,5645.0,666.24,666.96,666.22,666.68,5645.0
2021-12-07 14:05:00,666.95,666.95,663.01,663.09,7512.0,666.95,666.95,663.01,663.09,7512.0
2021-12-07 14:10:00,662.18,663.91,662.18,662.2,8201.0,662.18,663.91,662.18,662.2,8201.0
2021-12-07 14:15:00,661.48,662.54,661.32,661.58,20581.0,661.48,662.54,661.32,661.58,20581.0
2021-12-07 14:20:00,661.39,662.06,661.14,661.77,6458.0,661.39,662.06,661.14,661.77,6458.0
2021-12-07 14:25:00,661.79,662.24,661.02,661.37,8646.0,661.79,662.24,661.02,661.37,8646.0
2021-12-07 14:30:00,661.4,663.08,661.0,662.88,6564.0,661.4,663.08,661.0,662.88,6564.0
2021-12-07 14:35:00,663.66,664.23,661.81,662.51,10790.0,663.66,664.23,661.81,662.51,10790.0
2021-12-07 14:40:00,661.91,662.66,660.88,661.94,8108.0,661.91,662.66,660.88,661.94,8108.0
2021-12-07 14:45:00,662.41,662.59,661.98,662.3,4734.0,662.41,662.59,661.98,662.3,4734.0
2021-12-07 14:50:00,662.91,663.68,662.72,662.72,7564.0,662.91,663.68,662.72,662.72,7564.0
2021-12-07 14:55:00,662.85,663.97,662.65,662.87,7954.0,662.85,663.97,662.65,662.87,7954.0
2021-12-07 15:00:00,662.93,662.93,661.64,662.67,9050.0,662.93,662.93,661.64,662.67,9050.0
2021-12-07 15:05:00,662.52,663.01,662.16,662.41,6112.0,662.52,663.01,662.16,662.41,6112.0
2021-12-07 15:10:00,662.23,662.46,659.06,659.06,10113.0,662.23,662.46,659.06,659.06,10113.0
2021-12-07 15:15:00,659.48,660.56,659.48,659.85,9165.0,659.48,660.56,659.48,659.85,9165.0
2021-12-07 15:20:00,659.63,660.4,659.36,659.46,7018.0,659.63,660.4,659.36,659.46,7018.0
2021-12-07 15:25:00,659.18,659.82,658.52,659.82,11238.0,659.18,659.82,658.52,659.82,11238.0
2021-12-07 15:30:00,659.79,662.42,659.7,661.79,17455.0,659.79,662.42,659.7,661.79,17455.0
2021-12-07 15:35:00,661.96,663.54,661.95,662.85,23402.0,661.96,663.54,661.95,662.85,23402.0
2021-12-07 15:40:00,662.78,663.7,661.45,663.17,21525.0,662.78,663.7,661.45,663.17,21525.0
2021-12-07 15:45:00,663.19,663.81,661.87,662.59,33074.0,663.19,663.81,661.87,662.59,33074.0
2021-12-07 15:50:00,662.45,662.79,660.31,662.67,53150.0,662.45,662.79,660.31,662.67,53150.0
2021-12-07 15:55:00,662.66,664.86,662.11,663.38,141858.0,662.66,664.86,662.11,663.38,141858.0
2021-12-08 09:30:00,660.0,662.99,651.38,657.69,18079.0,660.0,662.99,651.38,657.69,18079.0
2021-12-08 09:35:00,656.11,657.93,651.05,654.33,22315.0,656.11,657.93,651.05,654.33,22315.0
2021-12-08 09:40:00,655.35,662.16,654.3,662.16,6967.0,655.35,662.16,654.3,662.16,6967.0
2021-12-08 09:45:00,661.31,664.43,660.3,660.56,6453.0,661.31,664.43,660.3,660.56,6453.0
2021-12-08 09:50:00,661.31,665.97,660.82,662.37,7539.0,661.31,665.97,660.82,662.37,7539.0
2021-12-08 09:55:00,662.32,663.33,659.64,661.46,7401.0,662.32,663.33,659.64,661.46,7401.0
2021-12-08 10:00:00,658.8,661.65,656.48,657.74,4621.0,658.8,661.65,656.48,657.74,4621.0
2021-12-08 10:05:00,657.87,661.41,657.87,658.03,4875.0,657.87,661.41,657.87,658.03,4875.0
2021-12-08 10:10:00,659.18,661.57,657.89,661.17,5520.0,659.18,661.57,657.89,661.17,5520.0
2021-12-08 10:15:00,660.79,661.63,659.79,660.91,4134.0,660.79,661.63,659.79,660.91,4134.0
2021-12-08 10:20:00,661.65,663.08,661.07,662.11,1800.0,661.65,663.08,661.07,662.11,1800.0
2021-12-08 10:25:00,662.6,664.65,660.9,661.04,6241.0,662.6,664.65,660.9,661.04,6241.0
2021-12-08 10:30:00,661.18,663.73,661.07,663.73,1613.0,661.18,663.73,661.07,663.73,1613.0
2021-12-08 10:35:00,663.49,665.36,662.01,664.57,5308.0,663.49,665.36,662.01,664.57,5308.0
2021-12-08 10:40:00,664.51,666.31,663.77,664.77,5987.0,664.51,666.31,663.77,664.77,5987.0
2021-12-08 10:45:00,664.68,665.28,662.01,664.05,7229.0,664.68,665.28,662.01,664.05,7229.0
2021-12-08 10:50:00,664.43,666.4,663.1,666.07,7071.0,664.43,666.4,663.1,666.07,7071.0
2021-12-08 10:55:00,666.78,669.27,666.77,667.0,6248.0,666.78,669.27,666.77,667.0,6248.0
2021-12-08 11:00:00,666.28,666.9,665.08,666.9,2800.0,666.28,666.9,665.08,666.9,2800.0
2021-12-08 11:05:00,667.12,667.12,664.55,664.55,7250.0,667.12,667.12,664.55,664.55,7250.0
2021-12-08 11:10:00,665.11,667.1,664.58,666.42,4827.0,665.11,667.1,664.58,666.42,4827.0
2021-12-08 11:15:00,666.91,668.91,666.84,668.91,3134.0,666.91,668.91,666.84,668.91,3134.0
2021-12-08 11:20:00,668.63,668.74,666.48,667.74,5452.0,668.63,668.74,666.48,667.74,5452.0
2021-12-08 11:25:00,668.0,669.75,668.0,669.33,3132.0,668.0,669.75,668.0,669.33,3132.0
2021-12-08 11:30:00,668.92,669.47,666.77,666.77,4180.0,668.92,669.47,666.77,666.77,4180.0
2021-12-08 11:35:00,666.7,668.25,666.37,667.13,2704.0,666.7,668.25,666.37,667.13,2704.0
2021-12-08 11:40:00,667.92,668.37,666.41,666.75,4467.0,667.92,668.37,666.41,666.75,4467.0
2021-12-08 11:45:00,667.19,667.57,666.74,666.85,2662.0,667.19,667.57,666.74,666.85,2662.0
2021-12-08 11:50:00,667.1,668.24,666.55,666.64,5259.0,667.1,668.24,666.55,666.64,5259.0
2021-12-08 11:55:00,667.08,668.7,666.94,667.82,1917.0,667.08,668.7,666.94,667.82,1917.0
2021-12-08 12:00:00,668.22,668.85,667.21,667.51,3100.0,668.22,668.85,667.21,667.51,3100.0
2021-12-08 12:05:00,667.74,668.35,667.29,667.49,3326.0,667.74,668.35,667.29,667.49,3326.0
2021-12-08 12:10:00,667.29,668.18,666.74,667.74,2442.0,667.29,668.18,666.74,667.74,2442.0
2021-12-08 12:15:00,667.85,668.85,667.85,668.39,1601.0,667.85,668.85,667.85,668.39,1601.0
2021-12-08 12:20:00,668.52,668.52,667.6,668.1,2582.0,668.52,668.52,667.6,668.1,2582.0
2021-12-08 12:25:00,668.34,668.75,668.07,668.75,2431.0,668.34,668.75,668.07,668.75,2431.0
2021-12-08 12:30:00,668.08,668.44,667.41,667.41,1600.0,668.08,668.44,667.41,667.41,1600.0
2021-12-08 12:35:00,667.6,667.9,667.17,667.86,5050.0,667.6,667.9,667.17,667.86,5050.0
2021-12-08 12:40:00,667.98,669.72,667.98,669.72,2800.0,667.98,669.72,667.98,669.72,2800.0
2021-12-08 12:45:00,669.39,669.43,668.43,668.43,3305.0,669.39,669.43,668.43,668.43,3305.0
2021-12-08 12:50:00,668.37,669.59,668.34,669.59,1972.0,668.37,669.59,668.34,669.59,1972.0
2021-12-08 12:55:00,669.41,669.41,668.12,669.4,4637.0,669.41,669.41,668.12,669.4,4637.0
2021-12-08 13:00:00,669.82,669.88,668.93,669.82,2805.0,669.82,669.88,668.93,669.82,2805.0
2021-12-08 13:05:00,669.5,669.74,669.12,669.28,2996.0,669.5,669.74,669.12,669.28,2996.0
2021-12-08 13:10:00,669.66,670.17,669.39,669.48,3967.0,669.66,670.17,669.39,669.48,3967.0
2021-12-08 13:15:00,669.61,671.28,669.32,671.28,6464.0,669.61,671.28,669.32,671.28,6464.0
2021-12-08 13:20:00,671.21,671.43,670.2,671.13,5207.0,671.21,671.43,670.2,671.13,5207.0
2021-12-08 13:25:00,671.42,671.61,670.39,670.61,4587.0,671.42,671.61,670.39,670.61,4587.0
2021-12-08 13:30:00,670.59,670.91,669.64,670.77,3500.0,670.59,670.91,669.64,670.77,3500.0
2021-12-08 13:35:00,670.62,672.78,670.37,672.62,3609.0,670.62,672.78,670.37,672.62,3609.0
2021-12-08 13:40:00,672.59,672.97,671.97,671.98,3613.0,672.59,672.97,671.97,671.98,3613.0
2021-12-08 13:45:00,671.64,671.97,670.62,671.96,5445.0,671.64,671.97,670.62,671.96,5445.0
2021-12-08 13:50:00,671.77,671.91,671.46,671.46,1100.0,671.77,671.91,671.46,671.46,1100.0
2021-12-08 13:55:00,671.27,671.27,670.12,670.15,2877.0,671.27,671.27,670.12,670.15,2877.0
2021-12-08 14:00:00,669.67,669.95,669.14,669.14,800.0,669.67,669.95,669.14,669.14,800.0
2021-12-08 14:05:00,668.95,668.95,667.33,668.12,3089.0,668.95,668.95,667.33,668.12,3089.0
2021-12-08 14:10:00,668.1,668.1,667.44,667.58,1302.0,668.1,668.1,667.44,667.58,1302.0
2021-12-08 14:15:00,667.08,667.48,666.35,666.75,1703.0,667.08,667.48,666.35,666.75,1703.0
2021-12-08 14:20:00,666.7,667.14,666.15,666.94,3714.0,666.7,667.14,666.15,666.94,3714.0
2021-12-08 14:25:00,667.0,667.01,665.36,665.64,1404.0,667.0,667.01,665.36,665.64,1404.0
2021-12-08 14:30:00,666.06,666.74,666.06,666.35,1421.0,666.06,666.74,666.06,666.35,1421.0
2021-12-08 14:35:00,666.58,666.58,665.95,666.25,2228.0,666.58,666.58,665.95,666.25,2228.0
2021-12-08 14:40:00,666.13,666.92,666.13,666.92,1800.0,666.13,666.92,666.13,666.92,1800.0
2021-12-08 14:45:00,666.29,666.85,666.29,666.55,702.0,666.29,666.85,666.29,666.55,702.0
2021-12-08 14:50:00,666.55,666.55,665.73,665.93,1018.0,666.55,666.55,665.73,665.93,1018.0
2021-12-08 14:55:00,666.22,667.13,666.22,667.13,2636.0,666.22,667.13,666.22,667.13,2636.0
2021-12-08 15:00:00,667.09,667.29,665.0,665.84,2541.0,667.09,667.29,665.0,665.84,2541.0
2021-12-08 15:05:00,665.92,666.16,665.49,665.74,2421.0,665.92,666.16,665.49,665.74,2421.0
2021-12-08 15:10:00,665.75,666.86,665.75,666.02,2819.0,665.75,666.86,665.75,666.02,2819.0
2021-12-08 15:15:00,666.19,666.45,665.93,666.26,1512.0,666.19,666.45,665.93,666.26,1512.0
2021-12-08 15:20:00,666.45,667.2,666.1,667.11,1839.0,666.45,667.2,666.1,667.11,1839.0
2021-12-08 15:25:00,667.09,667.28,666.08,666.4,2379.0,667.09,667.28,666.08,666.4,2379.0
2021-12-08 15:30:00,666.41,667.32,666.37,666.92,3191.0,666.41,667.32,666.37,666.92,3191.0
2021-12-08 15:35:00,666.8,667.47,666.62,667.36,6586.0,666.8,667.47,666.62,667.36,6586.0
2021-12-08 15:40:00,667.07,667.07,665.56,665.91,7382.0,667.07,667.07,665.56,665.91,7382.0
2021-12-08 15:45:00,665.5,666.47,665.49,666.39,8741.0,665.5,666.47,665.49,666.39,8741.0
2021-12-08 15:50:00,666.64,667.49,666.08,667.49,12700.0,666.64,667.49,666.08,667.49,12700.0
2021-12-08 15:55:00,667.38,667.38,665.34,665.92,62873.0,667.38,667.38,665.34,665.92,62873.0
2021-12-09 09:30:00,666.0,669.12,664.86,667.35,10708.0,666.0,669.12,664.86,667.35,10708.0
2021-12-09 09:35:00,667.97,668.0,665.5,665.82,3578.0,667.97,668.0,665.5,665.82,3578.0
2021-12-09 09:40:00,667.25,667.25,663.19,663.19,2698.0,667.25,667.25,663.19,663.19,2698.0
2021-12-09 09:45:00,663.61,664.5,660.16,660.16,5677.0,663.61,664.5,660.16,660.16,5677.0
2021-12-09 09:50:00,659.61,662.36,657.22,658.72,3965.0,659.61,662.36,657.22,658.72,3965.0
2021-12-09 09:55:00,658.02,658.02,653.7,655.12,17056.0,658.02,658.02,653.7,655.12,17056.0
2021-12-09 10:00:00,655.11,659.24,652.77,658.0,8105.0,655.11,659.24,652.77,658.0,8105.0
2021-12-09 10:05:00,657.82,658.94,655.88,656.2,4139.0,657.82,658.94,655.88,656.2,4139.0
2021-12-09 10:10:00,655.81,656.71,653.92,656.21,5121.0,655.81,656.71,653.92,656.21,5121.0
2021-12-09 10:15:00,657.3,658.85,656.41,658.7,1904.0,657.3,658.85,656.41,658.7,1904.0
2021-12-09 10:20:00,658.85,660.22,657.16,657.16,2854.0,658.85,660.22,657.16,657.16,2854.0
2021-12-09 10:25:00,657.83,657.83,656.21,656.21,701.0,657.83,657.83,656.21,656.21,701.0
2021-12-09 10:30:00,656.21,658.5,656.21,656.57,2415.0,656.21,658.5,656.21,656.57,2415.0
2021-12-09 10:35:00,655.0,655.68,653.56,653.96,3397.0,655.0,655.68,653.56,653.96,3397.0
2021-12-09 10:40:00,654.68,655.91,653.73,654.06,1716.0,654.68,655.91,653.73,654.06,1716.0
2021-12-09 10:45:00,655.06,655.14,654.04,655.14,1211.0,655.06,655.14,654.04,655.14,1211.0
2021-12-09 10:50:00,655.15,655.85,653.89,654.8,3246.0,655.15,655.85,653.89,654.8,3246.0
2021-12-09 10:55:00,653.36,654.0,652.3,654.0,4305.0,653.36,654.0,652.3,654.0,4305.0
2021-12-09 11:00:00,654.41,654.41,652.0,652.0,1523.0,654.41,654.41,652.0,652.0,1523.0
2021-12-09 11:05:00,651.46,653.32,651.25,653.32,2451.0,651.46,653.32,651.25,653.32,2451.0
2021-12-09 11:10:00,653.52,653.87,653.09,653.26,1180.0,653.52,653.87,653.09,653.26,1180.0
2021-12-09 11:15:00,652.95,654.09,652.36,653.95,1935.0,652.95,654.09,652.36,653.95,1935.0
2021-12-09 11:20:00,654.34,655.81,654.34,655.81,1388.0,654.34,655.81,654.34,655.81,1388.0
2021-12-09 11:25:00,656.86,658.59,656.85,658.59,2008.0,656.86,658.59,656.85,658.59,2008.0
2021-12-09 11:30:00,659.52,659.52,658.07,658.77,3363.0,659.52,659.52,658.07,658.77,3363.0
2021-12-09 11:35:00,659.15,659.15,656.41,656.8,5134.0,659.15,659.15,656.41,656.8,5134.0
2021-12-09 11:40:00,656.27,656.63,655.89,655.89,2551.0,656.27,656.63,655.89,655.89,2551.0
2021-12-09 11:45:00,655.41,656.15,654.51,654.71,2176.0,655.41,656.15,654.51,654.71,2176.0
2021-12-09 11:50:00,654.42,654.96,653.64,653.64,6267.0,654.42,654.96,653.64,653.64,6267.0
2021-12-09 11:55:00,653.64,654.1,652.34,652.46,5503.0,653.64,654.1,652.34,652.46,5503.0
2021-12-09 12:00:00,652.6,652.9,650.88,651.0,5322.0,652.6,652.9,650.88,651.0,5322.0
2021-12-09 12:05:00,650.63,650.63,649.3,650.12,4449.0,650.63,650.63,649.3,650.12,4449.0
2021-12-09 12:10:00,650.12,650.95,649.73,650.58,2442.0,650.12,650.95,649.73,650.58,2442.0
2021-12-09 12:15:00,650.3,650.79,649.95,649.96,2132.0,650.3,650.79,649.95,649.96,2132.0
2021-12-09 12:20:00,650.14,651.55,649.94,651.55,1420.0,650.14,651.55,649.94,651.55,1420.0
2021-12-09 12:25:00,652.4,652.4,650.63,650.78,2109.0,652.4,652.4,650.63,650.78,2109.0
2021-12-09 12:30:00,650.36,650.6,650.13,650.27,1807.0,650.36,650.6,650.13,650.27,1807.0
2021-12-09 12:35:00,650.35,651.71,650.35,651.7,1863.0,650.35,651.71,650.35,651.7,1863.0
2021-12-09 12:40:00,651.36,652.17,651.06,651.31,2610.0,651.36,652.17,651.06,651.31,2610.0
2021-12-09 12:45:00,651.75,653.42,651.75,653.37,3765.0,651.75,653.42,651.75,653.37,3765.0
2021-12-09 12:50:00,652.96,654.09,652.94,654.09,8370.0,652.96,654.09,652.94,654.09,8370.0
2021-12-09 12:55:00,653.98,654.27,653.54,653.64,2552.0,653.98,654.27,653.54,653.64,2552.0
2021-12-09 13:00:00,653.61,653.61,651.97,652.88,4309.0,653.61,653.61,651.97,652.88,4309.0
2021-12-09 13:05:00,652.74,653.73,652.39,653.38,2847.0,652.74,653.73,652.39,653.38,2847.0
2021-12-09 13:10:00,652.76,652.76,651.13,651.6,1841.0,652.76,652.76,651.13,651.6,1841.0
2021-12-09 13:15:00,651.73,652.17,651.52,652.17,926.0,651.73,652.17,651.52,652.17,926.0
2021-12-09 13:20:00,652.04,654.19,651.81,653.62,10268.0,652.04,654.19,651.81,653.62,10268.0
2021-12-09 13:25:00,653.46,654.41,653.4,654.17,4535.0,653.46,654.41,653.4,654.17,4535.0
2021-12-09 13:30:00,653.56,654.37,653.55,653.99,2753.0,653.56,654.37,653.55,653.99,2753.0
2021-12-09 13:35:00,654.31,654.49,653.9,654.23,2709.0,654.31,654.49,653.9,654.23,2709.0
2021-12-09 13:40:00,654.12,654.12,652.05,652.19,3297.0,654.12,654.12,652.05,652.19,3297.0
2021-12-09 13:45:00,652.36,653.12,650.22,650.22,8486.0,652.36,653.12,650.22,650.22,8486.0
2021-12-09 13:50:00,649.54,649.96,648.54,649.5,3348.0,649.54,649.96,648.54,649.5,3348.0
2021-12-09 13:55:00,649.49,651.2,649.49,650.67,1800.0,649.49,651.2,649.49,650.67,1800.0
2021-12-09 14:00:00,650.78,651.31,650.48,651.01,3526.0,650.78,651.31,650.48,651.01,3526.0
2021-12-09 14:05:00,651.26,651.59,650.98,651.05,1869.0,651.26,651.59,650.98,651.05,1869.0
2021-12-09 14:10:00,651.34,651.97,650.16,650.16,3806.0,651.34,651.97,650.16,650.16,3806.0
2021-12-09 14:15:00,649.78,650.41,649.63,650.19,2219.0,649.78,650.41,649.63,650.19,2219.0
2021-12-09 14:20:00,650.53,651.56,650.52,651.22,2512.0,650.53,651.56,650.52,651.22,2512.0
2021-12-09 14:25:00,650.84,651.19,649.54,649.54,3421.0,650.84,651.19,649.54,649.54,3421.0
2021-12-09 14:30:00,649.06,650.02,648.8,650.02,1940.0,649.06,650.02,648.8,650.02,1940.0
2021-12-09 14:35:00,649.81,650.89,649.81,650.32,2095.0,649.81,650.89,649.81,650.32,2095.0
2021-12-09 14:40:00,650.11,650.93,650.01,650.79,2986.0,650.11,650.93,650.01,650.79,2986.0
2021-12-09 14:45:00,651.11,651.11,649.56,650.22,1577.0,651.11,651.11,649.56,650.22,1577.0
2021-12-09 14:50:00,650.47,651.04,649.62,650.85,20116.0,650.47,651.04,649.62,650.85,20116.0
2021-12-09 14:55:00,650.83,651.5,650.53,651.41,5110.0,650.83,651.5,650.53,651.41,5110.0
2021-12-09 15:00:00,650.99,651.41,650.21,650.7,6173.0,650.99,651.41,650.21,650.7,6173.0
2021-12-09 15:05:00,649.53,649.54,646.59,646.82,3386.0,649.53,649.54,646.59,646.82,3386.0
2021-12-09 15:10:00,646.01,646.64,645.22,645.63,6199.0,646.01,646.64,645.22,645.63,6199.0
2021-12-09 15:15:00,645.37,646.34,645.37,645.97,5458.0,645.37,646.34,645.37,645.97,5458.0
2021-12-09 15:20:00,645.68,645.88,644.86,645.22,10506.0,645.68,645.88,644.86,645.22,10506.0
2021-12-09 15:25:00,644.93,646.08,644.82,645.82,6401.0,644.93,646.08,644.82,645.82,6401.0
2021-12-09 15:30:00,646.08,646.74,645.83,645.83,9954.0,646.08,646.74,645.83,645.83,9954.0
2021-12-09 15:35:00,646.13,646.29,643.89,644.57,14180.0,646.13,646.29,643.89,644.57,14180.0
2021-12-09 15:40:00,644.79,646.65,644.79,646.0,16151.0,644.79,646.65,644.79,646.0,16151.0
2021-12-09 15:45:00,646.0,647.39,645.2,645.38,31219.0,646.0,647.39,645.2,645.38,31219.0
2021-12-09 15:50:00,645.38,645.93,643.03,643.7,47761.0,645.38,645.93,643.03,643.7,47761.0
2021-12-09 15:55:00,643.7,643.98,641.25,642.18,116227.0,643.7,643.98,641.25,642.18,116227.0
2021-12-10 09:30:00,647.19,657.85,646.69,657.84,21541.0,647.19,657.85,646.69,657.84,21541.0
2021-12-10 09:35:00,656.48,658.18,652.51,656.53,8662.0,656.48,658.18,652.51,656.53,8662.0
2021-12-10 09:40:00,657.14,658.07,647.2,647.2,4805.0,657.14,658.07,647.2,647.2,4805.0
2021-12-10 09:45:00,648.52,648.52,640.2,641.13,8524.0,648.52,648.52,640.2,641.13,8524.0
2021-12-10 09:50:00,642.17,647.51,641.02,646.81,6978.0,642.17,647.51,641.02,646.81,6978.0
2021-12-10 09:55:00,647.04,648.0,644.35,644.35,2549.0,647.04,648.0,644.35,644.35,2549.0
2021-12-10 10:00:00,644.04,649.1,644.03,647.6,7307.0,644.04,649.1,644.03,647.6,7307.0
2021-12-10 10:05:00,646.75,649.45,646.44,649.45,5622.0,646.75,649.45,646.44,649.45,5622.0
2021-12-10 10:10:00,649.77,650.89,648.01,650.89,11550.0,649.77,650.89,648.01,650.89,11550.0
2021-12-10 10:15:00,651.21,655.24,650.07,654.26,4803.0,651.21,655.24,650.07,654.26,4803.0
2021-12-10 10:20:00,654.87,654.87,652.67,652.67,5609.0,654.87,654.87,652.67,652.67,5609.0
2021-12-10 10:25:00,652.02,653.82,651.01,653.82,4216.0,652.02,653.82,651.01,653.82,4216.0
2021-12-10 10:30:00,652.97,653.16,648.42,648.43,6690.0,652.97,653.16,648.42,648.43,6690.0
2021-12-10 10:35:00,648.96,649.88,648.0,649.88,2598.0,648.96,649.88,648.0,649.88,2598.0
2021-12-10 10:40:00,650.09,651.8,649.88,650.96,5713.0,650.09,651.8,649.88,650.96,5713.0
2021-12-10 10:45:00,649.89,650.4,647.56,647.56,24430.0,649.89,650.4,647.56,647.56,24430.0
2021-12-10 10:50:00,647.23,650.09,647.23,649.03,5119.0,647.23,650.09,647.23,649.03,5119.0
2021-12-10 10:55:00,649.65,649.81,647.55,647.8,7021.0,649.65,649.81,647.55,647.8,7021.0
2021-12-10 11:00:00,648.39,648.4,645.6,645.6,3885.0,648.39,648.4,645.6,645.6,3885.0
2021-12-10 11:05:00,644.75,646.27,644.58,645.99,4603.0,644.75,646.27,644.58,645.99,4603.0
2021-12-10 11:10:00,645.91,646.54,643.73,644.23,11765.0,645.91,646.54,643.73,644.23,11765.0
2021-12-10 11:15:00,644.22,644.47,642.88,644.12,7516.0,644.22,644.47,642.88,644.12,7516.0
2021-12-10 11:20:00,643.79,645.62,643.74,645.62,2319.0,643.79,645.62,643.74,645.62,2319.0
2021-12-10 11:25:00,645.17,648.1,645.17,648.1,6992.0,645.17,648.1,645.17,648.1,6992.0
2021-12-10 11:30:00,647.62,647.62,645.83,645.83,3008.0,647.62,647.62,645.83,645.83,3008.0
2021-12-10 11:35:00,646.19,646.19,643.04,645.26,4290.0,646.19,646.19,643.04,645.26,4290.0
2021-12-10 11:40:00,644.75,647.76,644.15,647.58,2315.0,644.75,647.76,644.15,647.58,2315.0
2021-12-10 11:45:00,647.91,649.29,647.22,648.37,3934.0,647.91,649.29,647.22,648.37,3934.0
2021-12-10 11:50:00,648.08,649.74,645.67,645.67,2831.0,648.08,649.74,645.67,645.67,2831.0
2021-12-10 11:55:00,646.8,646.8,644.3,646.36,2166.0,646.8,646.8,644.3,646.36,2166.0
2021-12-10 12:00:00,646.16,646.16,644.27,644.67,2242.0,646.16,646.16,644.27,644.67,2242.0
2021-12-10 12:05:00,645.45,646.53,644.39,644.77,2944.0,645.45,646.53,644.39,644.77,2944.0
2021-12-10 12:10:00,645.5,647.73,644.79,646.77,2668.0,645.5,647.73,644.79,646.77,2668.0
2021-12-10 12:15:00,646.85,646.85,645.03,645.2,850.0,646.85,646.85,645.03,645.2,850.0
2021-12-10 12:20:00,645.51,646.81,644.93,645.83,2498.0,645.51,646.81,644.93,645.83,2498.0
2021-12-10 12:25:00,646.58,647.53,646.27,646.72,1820.0,646.58,647.53,646.27,646.72,1820.0
2021-12-10 12:30:00,645.77,645.77,644.67,645.08,2526.0,645.77,645.77,644.67,645.08,2526.0
2021-12-10 12:35:00,645.06,645.38,643.42,644.64,3249.0,645.06,645.38,643.42,644.64,3249.0
2021-12-10 12:40:00,645.03,645.86,644.7,645.86,1997.0,645.03,645.86,644.7,645.86,1997.0
2021-12-10 12:45:00,645.92,647.34,645.84,647.31,1014.0,645.92,647.34,645.84,647.31,1014.0
2021-12-10 12:50:00,647.49,647.49,646.24,646.24,1100.0,647.49,647.49,646.24,646.24,1100.0
2021-12-10 12:55:00,646.88,647.63,645.92,647.63,1411.0,646.88,647.63,645.92,647.63,1411.0
2021-12-10 13:00:00,647.23,647.33,646.33,647.33,1895.0,647.23,647.33,646.33,647.33,1895.0
2021-12-10 13:05:00,646.93,647.48,646.55,647.27,1817.0,646.93,647.48,646.55,647.27,1817.0
2021-12-10 13:10:00,647.29,647.5,646.58,646.7,3485.0,647.29,647.5,646.58,646.7,3485.0
2021-12-10 13:15:00,647.13,647.69,646.26,647.69,2321.0,647.13,647.69,646.26,647.69,2321.0
2021-12-10 13:20:00,646.82,646.96,645.95,645.96,606.0,646.82,646.96,645.95,645.96,606.0
2021-12-10 13:25:00,645.84,646.26,645.44,646.14,2913.0,645.84,646.26,645.44,646.14,2913.0
2021-12-10 13:30:00,645.61,646.07,645.0,646.04,2914.0,645.61,646.07,645.0,646.04,2914.0
2021-12-10 13:35:00,645.87,646.07,645.0,645.0,1000.0,645.87,646.07,645.0,645.0,1000.0
2021-12-10 13:40:00,644.75,645.4,644.56,644.57,3403.0,644.75,645.4,644.56,644.57,3403.0
2021-12-10 13:45:00,644.21,644.21,643.64,644.2,3164.0,644.21,644.21,643.64,644.2,3164.0
2021-12-10 13:50:00,644.17,644.56,643.61,643.76,2447.0,644.17,644.56,643.61,643.76,2447.0
2021-12-10 13:55:00,643.71,644.15,643.4,643.4,3562.0,643.71,644.15,643.4,643.4,3562.0
2021-12-10 14:00:00,643.88,644.05,643.06,643.27,6225.0,643.88,644.05,643.06,643.27,6225.0
2021-12-10 14:05:00,643.22,643.59,642.0,642.0,3280.0,643.22,643.59,642.0,642.0,3280.0
2021-12-10 14:10:00,642.65,643.64,642.49,643.38,2605.0,642.65,643.64,642.49,643.38,2605.0
2021-12-10 14:15:00,643.29,643.66,643.23,643.5,1430.0,643.29,643.66,643.23,643.5,1430.0
2021-12-10 14:20:00,643.68,644.29,643.49,643.55,4872.0,643.68,644.29,643.49,643.55,4872.0
2021-12-10 14:25:00,643.24,643.36,643.01,643.32,1299.0,643.24,643.36,643.01,643.32,1299.0
2021-12-10 14:30:00,643.22,643.77,642.87,643.15,5186.0,643.22,643.77,642.87,643.15,5186.0
2021-12-10 14:35:00,643.33,643.89,642.86,643.07,5383.0,643.33,643.89,642.86,643.07,5383.0
2021-12-10 14:40:00,643.11,643.53,642.94,643.47,2500.0,643.11,643.53,642.94,643.47,2500.0
2021-12-10 14:45:00,642.99,643.37,642.26,642.41,8194.0,642.99,643.37,642.26,642.41,8194.0
2021-12-10 14:50:00,642.58,643.31,642.46,642.51,2192.0,642.58,643.31,642.46,642.51,2192.0
2021-12-10 14:55:00,642.51,642.97,641.46,642.69,5134.0,642.51,642.97,641.46,642.69,5134.0
2021-12-10 15:00:00,642.41,643.05,642.14,642.15,2925.0,642.41,643.05,642.14,642.15,2925.0
2021-12-10 15:05:00,642.23,643.8,642.22,643.67,1716.0,642.23,643.8,642.22,643.67,1716.0
2021-12-10 15:10:00,643.79,644.13,643.58,643.58,1772.0,643.79,644.13,643.58,643.58,1772.0
2021-12-10 15:15:00,643.59,644.54,643.59,644.25,3465.0,643.59,644.54,643.59,644.25,3465.0
2021-12-10 15:20:00,643.8,645.25,643.8,645.16,3181.0,643.8,645.25,643.8,645.16,3181.0
2021-12-10 15:25:00,644.83,644.98,644.37,644.64,4972.0,644.83,644.98,644.37,644.64,4972.0
2021-12-10 15:30:00,644.77,646.24,644.76,645.95,3531.0,644.77,646.24,644.76,645.95,3531.0
2021-12-10 15:35:00,646.11,646.32,645.76,645.76,3009.0,646.11,646.32,645.76,645.76,3009.0
2021-12-10 15:40:00,645.69,645.86,645.2,645.37,4180.0,645.69,645.86,645.2,645.37,4180.0
2021-12-10 15:45:00,645.52,645.82,645.09,645.09,4274.0,645.52,645.82,645.09,645.09,4274.0
2021-12-10 15:50:00,645.32,646.42,645.32,645.71,8726.0,645.32,646.42,645.32,645.71,8726.0
2021-12-10 15:55:00,646.0,647.34,645.88,647.26,24489.0,646.0,647.34,645.88,647.26,24489.0
2021-12-13 09:30:00,644.65,649.6,644.04,647.55,16949.0,644.65,649.6,644.04,647.55,16949.0
2021-12-13 09:35:00,648.62,650.37,644.79,646.0,7818.0,648.62,650.37,644.79,646.0,7818.0
2021-12-13 09:40:00,645.02,655.0,645.02,654.51,11058.0,645.02,655.0,645.02,654.51,11058.0
2021-12-13 09:45:00,654.81,656.97,651.96,654.44,9568.0,654.81,656.97,651.96,654.44,9568.0
2021-12-13 09:50:00,653.94,655.02,651.87,653.63,3933.0,653.94,655.02,651.87,653.63,3933.0
2021-12-13 09:55:00,653.52,659.67,652.78,658.2,6117.0,653.52,659.67,652.78,658.2,6117.0
2021-12-13 10:00:00,657.61,658.64,656.53,658.08,5990.0,657.61,658.64,656.53,658.08,5990.0
2021-12-13 10:05:00,658.24,659.56,655.44,657.61,5790.0,658.24,659.56,655.44,657.61,5790.0
2021-12-13 10:10:00,657.12,657.98,655.87,656.16,5079.0,657.12,657.98,655.87,656.16,5079.0
2021-12-13 10:15:00,655.76,657.42,655.14,655.73,3414.0,655.76,657.42,655.14,655.73,3414.0
2021-12-13 10:20:00,655.35,655.65,650.93,650.93,3442.0,655.35,655.65,650.93,650.93,3442.0
2021-12-13 10:25:00,651.41,652.95,650.53,651.07,3251.0,651.41,652.95,650.53,651.07,3251.0
2021-12-13 10:30:00,650.43,652.58,650.05,651.43,1764.0,650.43,652.58,650.05,651.43,1764.0
2021-12-13 10:35:00,651.95,651.95,650.49,650.49,1418.0,651.95,651.95,650.49,650.49,1418.0
2021-12-13 10:40:00,650.25,653.08,650.25,652.47,2639.0,650.25,653.08,650.25,652.47,2639.0
2021-12-13 10:45:00,653.16,655.17,653.16,655.16,2508.0,653.16,655.17,653.16,655.16,2508.0
2021-12-13 10:50:00,655.03,655.04,652.59,652.59,2100.0,655.03,655.04,652.59,652.59,2100.0
2021-12-13 10:55:00,652.33,653.39,652.02,652.91,2138.0,652.33,653.39,652.02,652.91,2138.0
2021-12-13 11:00:00,653.0,653.75,650.92,653.47,8404.0,653.0,653.75,650.92,653.47,8404.0
2021-12-13 11:05:00,653.47,655.03,653.46,654.78,3459.0,653.47,655.03,653.46,654.78,3459.0
2021-12-13 11:10:00,654.6,654.99,652.75,652.75,2367.0,654.6,654.99,652.75,652.75,2367.0
2021-12-13 11:15:00,653.43,654.43,651.74,651.74,4198.0,653.43,654.43,651.74,651.74,4198.0
2021-12-13 11:20:00,652.19,652.47,650.93,650.93,4400.0,652.19,652.47,650.93,650.93,4400.0
2021-12-13 11:25:00,651.61,652.5,649.59,651.43,5805.0,651.61,652.5,649.59,651.43,5805.0
2021-12-13 11:30:00,650.97,651.12,649.74,650.54,3291.0,650.97,651.12,649.74,650.54,3291.0
2021-12-13 11:35:00,651.09,651.09,648.53,648.71,2108.0,651.09,651.09,648.53,648.71,2108.0
2021-12-13 11:40:00,648.53,649.58,648.0,648.14,3049.0,648.53,649.58,648.0,648.14,3049.0
2021-12-13 11:45:00,647.99,648.04,647.45,647.45,900.0,647.99,648.04,647.45,647.45,900.0
2021-12-13 11:50:00,647.55,647.55,646.4,646.41,2304.0,647.55,647.55,646.4,646.41,2304.0
2021-12-13 11:55:00,646.91,648.16,646.03,647.95,3304.0,646.91,648.16,646.03,647.95,3304.0
2021-12-13 12:00:00,647.3,647.3,642.67,644.22,7054.0,647.3,647.3,642.67,644.22,7054.0
2021-12-13 12:05:00,644.84,647.05,644.84,647.05,1022.0,644.84,647.05,644.84,647.05,1022.0
2021-12-13 12:10:00,646.73,648.47,646.2,648.47,1400.0,646.73,648.47,646.2,648.47,1400.0
2021-12-13 12:15:00,647.92,647.93,647.12,647.93,2205.0,647.92,647.93,647.12,647.93,2205.0
2021-12-13 12:20:00,647.89,647.89,646.37,646.56,3542.0,647.89,647.89,646.37,646.56,3542.0
2021-12-13 12:25:00,646.91,647.48,646.91,647.14,616.0,646.91,647.48,646.91,647.14,616.0
2021-12-13 12:30:00,647.99,649.39,647.98,648.95,1797.0,647.99,649.39,647.98,648.95,1797.0
2021-12-13 12:35:00,649.48,650.4,649.07,649.49,3552.0,649.48,650.4,649.07,649.49,3552.0
2021-12-13 12:40:00,649.14,649.72,649.12,649.72,903.0,649.14,649.72,649.12,649.72,903.0
2021-12-13 12:45:00,649.96,650.0,648.43,648.83,1717.0,649.96,650.0,648.43,648.83,1717.0
2021-12-13 12:50:00,648.75,649.08,647.7,648.08,1308.0,648.75,649.08,647.7,648.08,1308.0
2021-12-13 12:55:00,648.04,648.55,647.66,648.5,2109.0,648.04,648.55,647.66,648.5,2109.0
2021-12-13 13:00:00,648.17,649.28,648.09,648.18,3581.0,648.17,649.28,648.09,648.18,3581.0
2021-12-13 13:05:00,648.49,649.45,648.49,649.3,2112.0,648.49,649.45,648.49,649.3,2112.0
2021-12-13 13:10:00,648.46,649.99,648.46,649.21,1152.0,648.46,649.99,648.46,649.21,1152.0
2021-12-13 13:15:00,649.65,650.79,649.29,650.79,3953.0,649.65,650.79,649.29,650.79,3953.0
2021-12-13 13:20:00,650.71,650.98,650.36,650.44,3166.0,650.71,650.98,650.36,650.44,3166.0
2021-12-13 13:25:00,650.98,650.98,650.47,650.67,400.0,650.98,650.98,650.47,650.67,400.0
2021-12-13 13:30:00,650.68,650.68,649.63,649.67,1403.0,650.68,650.68,649.63,649.67,1403.0
2021-12-13 13:35:00,650.03,650.38,649.94,650.27,1842.0,650.03,650.38,649.94,650.27,1842.0
2021-12-13 13:40:00,650.68,651.95,650.55,651.78,1400.0,650.68,651.95,650.55,651.78,1400.0
2021-12-13 13:45:00,651.39,651.93,651.31,651.79,1803.0,651.39,651.93,651.31,651.79,1803.0
2021-12-13 13:50:00,651.77,653.92,651.77,653.27,2952.0,651.77,653.92,651.77,653.27,2952.0
2021-12-13 13:55:00,653.48,654.42,652.91,654.42,3692.0,653.48,654.42,652.91,654.42,3692.0
2021-12-13 14:00:00,653.98,654.36,652.97,653.57,2897.0,653.98,654.36,652.97,653.57,2897.0
2021-12-13 14:05:00,653.59,653.59,652.14,653.11,4086.0,653.59,653.59,652.14,653.11,4086.0
2021-12-13 14:10:00,652.79,653.84,652.54,653.01,2696.0,652.79,653.84,652.54,653.01,2696.0
2021-12-13 14:15:00,652.49,652.81,651.8,652.6,2250.0,652.49,652.81,651.8,652.6,2250.0
2021-12-13 14:20:00,652.85,654.2,652.85,654.17,2240.0,652.85,654.2,652.85,654.17,2240.0
2021-12-13 14:25:00,653.81,654.7,653.59,654.7,2916.0,653.81,654.7,653.59,654.7,2916.0
2021-12-13 14:30:00,654.7,654.71,653.12,654.39,6454.0,654.7,654.71,653.12,654.39,6454.0
2021-12-13 14:35:00,654.69,654.77,653.93,654.26,4062.0,654.69,654.77,653.93,654.26,4062.0
2021-12-13 14:40:00,654.6,654.97,654.3,654.97,1273.0,654.6,654.97,654.3,654.97,1273.0
2021-12-13 14:45:00,654.72,654.99,654.27,654.99,6420.0,654.72,654.99,654.27,654.99,6420.0
2021-12-13 14:50:00,654.84,656.01,654.8,656.0,5235.0,654.84,656.01,654.8,656.0,5235.0
2021-12-13 14:55:00,656.41,656.62,655.92,656.35,6201.0,656.41,656.62,655.92,656.35,6201.0
2021-12-13 15:00:00,656.31,657.0,656.19,656.75,6274.0,656.31,657.0,656.19,656.75,6274.0
2021-12-13 15:05:00,656.91,657.12,656.14,657.12,4073.0,656.91,657.12,656.14,657.12,4073.0
2021-12-13 15:10:00,656.95,657.72,656.95,657.72,5407.0,656.95,657.72,656.95,657.72,5407.0
2021-12-13 15:15:00,657.77,658.65,657.77,658.2,6484.0,657.77,658.65,657.77,658.2,6484.0
2021-12-13 15:20:00,658.2,658.8,657.59,658.33,4561.0,658.2,658.8,657.59,658.33,4561.0
2021-12-13 15:25:00,658.18,658.57,657.12,657.97,6924.0,658.18,658.57,657.12,657.97,6924.0
2021-12-13 15:30:00,657.79,658.99,657.79,658.99,9883.0,657.79,658.99,657.79,658.99,9883.0
2021-12-13 15:35:00,658.99,659.72,658.58,658.58,10322.0,658.99,659.72,658.58,658.58,10322.0
2021-12-13 15:40:00,658.58,659.72,657.41,659.58,14600.0,658.58,659.72,657.41,659.58,14600.0
2021-12-13 15:45:00,659.98,661.17,659.87,660.25,20001.0,659.98,661.17,659.87,660.25,20001.0
2021-12-13 15:50:00,660.01,660.14,657.76,658.13,35348.0,660.01,660.14,657.76,658.13,35348.0
2021-12-13 15:55:00,658.32,658.72,655.57,656.21,64327.0,658.32,658.72,655.57,656.21,64327.0
2021-12-14 09:30:00,642.09,646.9,640.0,640.33,18804.0,642.09,646.9,640.0,640.33,18804.0
2021-12-14 09:35:00,641.14,645.51,641.14,645.49,9563.0,641.14,645.51,641.14,645.49,9563.0
2021-12-14 09:40:00,645.97,646.73,642.14,643.09,8134.0,645.97,646.73,642.14,643.09,8134.0
2021-12-14 09:45:00,643.59,643.59,635.07,636.23,12903.0,643.59,643.59,635.07,636.23,12903.0
2021-12-14 09:50:00,636.24,636.77,632.24,632.72,16673.0,636.24,636.77,632.24,632.72,16673.0
2021-12-14 09:55:00,631.64,636.03,631.06,634.26,6378.0,631.64,636.03,631.06,634.26,6378.0
2021-12-14 10:00:00,634.87,634.87,627.18,627.88,8668.0,634.87,634.87,627.18,627.88,8668.0
2021-12-14 10:05:00,627.42,630.36,627.26,629.61,8169.0,627.42,630.36,627.26,629.61,8169.0
2021-12-14 10:10:00,629.48,630.69,628.4,628.4,9400.0,629.48,630.69,628.4,628.4,9400.0
2021-12-14 10:15:00,629.07,629.74,628.0,628.85,6166.0,629.07,629.74,628.0,628.85,6166.0
2021-12-14 10:20:00,628.44,630.82,628.4,630.82,5708.0,628.44,630.82,628.4,630.82,5708.0
2021-12-14 10:25:00,630.35,633.81,630.34,631.61,6112.0,630.35,633.81,630.34,631.61,6112.0
2021-12-14 10:30:00,631.3,635.58,631.3,633.2,7322.0,631.3,635.58,631.3,633.2,7322.0
2021-12-14 10:35:00,632.69,634.67,632.69,633.82,5687.0,632.69,634.67,632.69,633.82,5687.0
2021-12-14 10:40:00,633.84,633.84,629.88,630.17,5511.0,633.84,633.84,629.88,630.17,5511.0
2021-12-14 10:45:00,631.22,632.08,629.64,629.64,11061.0,631.22,632.08,629.64,629.64,11061.0
2021-12-14 10:50:00,628.89,629.09,625.85,625.85,6164.0,628.89,629.09,625.85,625.85,6164.0
2021-12-14 10:55:00,625.74,625.81,623.8,624.87,5500.0,625.74,625.81,623.8,624.87,5500.0
2021-12-14 11:00:00,625.02,625.73,622.15,624.21,7136.0,625.02,625.73,622.15,624.21,7136.0
2021-12-14 11:05:00,624.27,625.6,623.21,624.17,5461.0,624.27,625.6,623.21,624.17,5461.0
2021-12-14 11:10:00,623.6,624.92,622.1,622.61,7101.0,623.6,624.92,622.1,622.61,7101.0
2021-12-14 11:15:00,622.94,624.14,621.53,622.99,4672.0,622.94,624.14,621.53,622.99,4672.0
2021-12-14 11:20:00,622.82,624.23,622.77,623.57,7563.0,622.82,624.23,622.77,623.57,7563.0
2021-12-14 11:25:00,623.24,626.87,623.23,626.86,7371.0,623.24,626.87,623.23,626.86,7371.0
2021-12-14 11:30:00,627.02,628.33,625.54,626.11,11758.0,627.02,628.33,625.54,626.11,11758.0
2021-12-14 11:35:00,626.82,626.87,623.0,623.79,6589.0,626.82,626.87,623.0,623.79,6589.0
2021-12-14 11:40:00,623.79,625.24,621.02,621.92,10964.0,623.79,625.24,621.02,621.92,10964.0
2021-12-14 11:45:00,621.16,623.97,621.16,622.23,4327.0,621.16,623.97,621.16,622.23,4327.0
2021-12-14 11:50:00,622.5,622.76,621.4,621.4,2928.0,622.5,622.76,621.4,621.4,2928.0
2021-12-14 11:55:00,621.63,622.22,619.02,620.88,7059.0,621.63,622.22,619.02,620.88,7059.0
2021-12-14 12:00:00,620.81,620.89,618.47,618.47,4349.0,620.81,620.89,618.47,618.47,4349.0
2021-12-14 12:05:00,618.48,620.7,618.34,619.79,5579.0,618.48,620.7,618.34,619.79,5579.0
2021-12-14 12:10:00,619.93,620.88,618.34,618.34,9337.0,619.93,620.88,618.34,618.34,9337.0
2021-12-14 12:15:00,618.46,618.87,615.89,616.03,16559.0,618.46,618.87,615.89,616.03,16559.0
2021-12-14 12:20:00,616.45,617.83,616.25,617.04,7113.0,616.45,617.83,616.25,617.04,7113.0
2021-12-14 12:25:00,616.66,618.53,616.66,618.01,3078.0,616.66,618.53,616.66,618.01,3078.0
2021-12-14 12:30:00,617.7,617.89,616.42,617.83,7738.0,617.7,617.89,616.42,617.83,7738.0
2021-12-14 12:35:00,617.93,617.95,615.46,616.09,4741.0,617.93,617.95,615.46,616.09,4741.0
2021-12-14 12:40:00,616.09,617.05,615.53,615.89,5805.0,616.09,617.05,615.53,615.89,5805.0
2021-12-14 12:45:00,615.96,616.45,614.03,614.48,9968.0,615.96,616.45,614.03,614.48,9968.0
2021-12-14 12:50:00,614.06,614.84,613.18,613.98,10456.0,614.06,614.84,613.18,613.98,10456.0
2021-12-14 12:55:00,614.36,614.36,612.56,613.13,4736.0,614.36,614.36,612.56,613.13,4736.0
2021-12-14 13:00:00,612.85,614.99,612.29,614.99,4531.0,612.85,614.99,612.29,614.99,4531.0
2021-12-14 13:05:00,614.61,616.08,614.49,615.07,6361.0,614.61,616.08,614.49,615.07,6361.0
2021-12-14 13:10:00,615.43,615.5,613.02,613.69,15017.0,615.43,615.5,613.02,613.69,15017.0
2021-12-14 13:15:00,613.46,613.46,611.6,611.6,6425.0,613.46,613.46,611.6,611.6,6425.0
2021-12-14 13:20:00,612.09,613.3,611.54,612.43,5982.0,612.09,613.3,611.54,612.43,5982.0
2021-12-14 13:25:00,612.22,614.72,612.0,614.09,12864.0,612.22,614.72,612.0,614.09,12864.0
2021-12-14 13:30:00,613.48,613.94,612.99,613.24,5658.0,613.48,613.94,612.99,613.24,5658.0
2021-12-14 13:35:00,613.24,613.24,611.89,612.01,6889.0,613.24,613.24,611.89,612.01,6889.0
2021-12-14 13:40:00,611.96,612.74,610.46,610.75,11993.0,611.96,612.74,610.46,610.75,11993.0
2021-12-14 13:45:00,610.3,611.06,609.25,610.5,13257.0,610.3,611.06,609.25,610.5,13257.0
2021-12-14 13:50:00,610.21,610.21,607.57,608.25,6994.0,610.21,610.21,607.57,608.25,6994.0
2021-12-14 13:55:00,607.19,608.91,607.19,608.48,6541.0,607.19,608.91,607.19,608.48,6541.0
2021-12-14 14:00:00,608.63,609.4,607.48,608.68,22594.0,608.63,609.4,607.48,608.68,22594.0
2021-12-14 14:05:00,608.02,610.61,608.02,610.4,12252.0,608.02,610.61,608.02,610.4,12252.0
2021-12-14 14:10:00,610.31,612.53,610.3,611.49,14380.0,610.31,612.53,610.3,611.49,14380.0
2021-12-14 14:15:00,611.34,612.21,610.61,611.22,25012.0,611.34,612.21,610.61,611.22,25012.0
2021-12-14 14:20:00,611.42,612.46,610.19,612.31,19702.0,611.42,612.46,610.19,612.31,19702.0
2021-12-14 14:25:00,612.37,613.45,611.44,611.44,14489.0,612.37,613.45,611.44,611.44,14489.0
2021-12-14 14:30:00,611.74,613.0,611.74,612.58,9279.0,611.74,613.0,611.74,612.58,9279.0
2021-12-14 14:35:00,612.77,613.68,612.12,612.89,7552.0,612.77,613.68,612.12,612.89,7552.0
2021-12-14 14:40:00,613.3,614.43,613.05,614.43,10873.0,613.3,614.43,613.05,614.43,10873.0
2021-12-14 14:45:00,614.38,615.31,614.37,615.31,7054.0,614.38,615.31,614.37,615.31,7054.0
2021-12-14 14:50:00,615.53,615.98,614.29,615.66,9610.0,615.53,615.98,614.29,615.66,9610.0
2021-12-14 14:55:00,615.81,616.39,615.33,616.37,5801.0,615.81,616.39,615.33,616.37,5801.0
2021-12-14 15:00:00,616.46,617.49,616.23,616.88,5099.0,616.46,617.49,616.23,616.88,5099.0
2021-12-14 15:05:00,617.14,619.44,617.14,619.44,4824.0,617.14,619.44,617.14,619.44,4824.0
2021-12-14 15:10:00,619.7,619.8,618.86,619.51,12421.0,619.7,619.8,618.86,619.51,12421.0
2021-12-14 15:15:00,618.95,620.73,618.75,620.71,9098.0,618.95,620.73,618.75,620.71,9098.0
2021-12-14 15:20:00,620.61,622.7,620.43,622.58,18646.0,620.61,622.7,620.43,622.58,18646.0
2021-12-14 15:25:00,622.83,623.9,622.31,623.66,15802.0,622.83,623.9,622.31,623.66,15802.0
2021-12-14 15:30:00,623.66,626.68,623.66,626.14,13714.0,623.66,626.68,623.66,626.14,13714.0
2021-12-14 15:35:00,625.76,628.41,625.68,626.26,12319.0,625.76,628.41,625.68,626.26,12319.0
2021-12-14 15:40:00,625.25,626.01,622.56,622.92,21810.0,625.25,626.01,622.56,622.92,21810.0
2021-12-14 15:45:00,622.91,625.52,622.53,624.39,22021.0,622.91,625.52,622.53,624.39,22021.0
2021-12-14 15:50:00,624.39,625.85,624.13,624.14,38871.0,624.39,625.85,624.13,624.14,38871.0
2021-12-14 15:55:00,624.29,625.81,624.0,624.37,113408.0,624.29,625.81,624.0,624.37,113408.0
2021-12-15 09:30:00,626.66,629.44,625.5,627.18,18479.0,626.66,629.44,625.5,627.18,18479.0
2021-12-15 09:35:00,626.39,632.58,626.39,631.93,8796.0,626.39,632.58,626.39,631.93,8796.0
2021-12-15 09:40:00,630.2,630.2,626.4,626.9,4251.0,630.2,630.2,626.4,626.9,4251.0
2021-12-15 09:45:00,628.61,628.71,627.0,627.71,2380.0,628.61,628.71,627.0,627.71,2380.0
2021-12-15 09:50:00,626.32,628.71,624.57,628.02,15981.0,626.32,628.71,624.57,628.02,15981.0
2021-12-15 09:55:00,628.99,631.72,628.99,629.9,8865.0,628.99,631.72,628.99,629.9,8865.0
2021-12-15 10:00:00,629.3,635.16,628.26,635.0,11285.0,629.3,635.16,628.26,635.0,11285.0
2021-12-15 10:05:00,635.15,635.48,631.87,632.47,8448.0,635.15,635.48,631.87,632.47,8448.0
2021-12-15 10:10:00,632.93,635.44,632.5,633.7,9501.0,632.93,635.44,632.5,633.7,9501.0
2021-12-15 10:15:00,634.42,634.86,633.12,634.28,5052.0,634.42,634.86,633.12,634.28,5052.0
2021-12-15 10:20:00,634.39,637.51,634.39,636.55,6427.0,634.39,637.51,634.39,636.55,6427.0
2021-12-15 10:25:00,636.97,636.97,634.89,635.04,4851.0,636.97,636.97,634.89,635.04,4851.0
2021-12-15 10:30:00,634.98,636.71,634.65,636.22,2779.0,634.98,636.71,634.65,636.22,2779.0
2021-12-15 10:35:00,636.79,639.37,636.79,639.37,9181.0,636.79,639.37,636.79,639.37,9181.0
2021-12-15 10:40:00,639.45,639.7,638.42,639.32,21010.0,639.45,639.7,638.42,639.32,21010.0
2021-12-15 10:45:00,639.07,640.38,636.99,637.0,26867.0,639.07,640.38,636.99,637.0,26867.0
2021-12-15 10:50:00,637.37,637.44,635.0,635.33,8682.0,637.37,637.44,635.0,635.33,8682.0
2021-12-15 10:55:00,634.63,635.04,633.9,633.9,2432.0,634.63,635.04,633.9,633.9,2432.0
2021-12-15 11:00:00,633.8,634.54,632.65,633.65,6831.0,633.8,634.54,632.65,633.65,6831.0
2021-12-15 11:05:00,633.49,634.04,631.24,631.62,14527.0,633.49,634.04,631.24,631.62,14527.0
2021-12-15 11:10:00,630.52,631.98,630.52,631.94,4104.0,630.52,631.98,630.52,631.94,4104.0
2021-12-15 11:15:00,631.95,631.95,629.99,630.0,3185.0,631.95,631.95,629.99,630.0,3185.0
2021-12-15 11:20:00,630.38,631.22,629.88,630.7,2003.0,630.38,631.22,629.88,630.7,2003.0
2021-12-15 11:25:00,630.91,631.87,630.91,631.83,2071.0,630.91,631.87,630.91,631.83,2071.0
2021-12-15 11:30:00,631.58,631.58,630.16,630.83,3281.0,631.58,631.58,630.16,630.83,3281.0
2021-12-15 11:35:00,630.46,631.2,629.47,630.6,19222.0,630.46,631.2,629.47,630.6,19222.0
2021-12-15 11:40:00,630.81,630.81,629.61,630.11,3641.0,630.81,630.81,629.61,630.11,3641.0
2021-12-15 11:45:00,629.46,629.94,628.04,628.71,6122.0,629.46,629.94,628.04,628.71,6122.0
2021-12-15 11:50:00,628.57,628.84,627.8,628.61,1200.0,628.57,628.84,627.8,628.61,1200.0
2021-12-15 11:55:00,628.73,628.88,628.31,628.31,2994.0,628.73,628.88,628.31,628.31,2994.0
2021-12-15 12:00:00,629.11,629.66,628.41,628.67,2802.0,629.11,629.66,628.41,628.67,2802.0
2021-12-15 12:05:00,627.95,628.81,627.03,627.03,4091.0,627.95,628.81,627.03,627.03,4091.0
2021-12-15 12:10:00,626.88,627.02,624.89,625.22,6622.0,626.88,627.02,624.89,625.22,6622.0
2021-12-15 12:15:00,625.1,625.64,624.69,625.34,2503.0,625.1,625.64,624.69,625.34,2503.0
2021-12-15 12:20:00,625.06,625.78,624.95,624.96,4544.0,625.06,625.78,624.95,624.96,4544.0
2021-12-15 12:25:00,624.92,626.35,624.92,626.25,4358.0,624.92,626.35,624.92,626.25,4358.0
2021-12-15 12:30:00,626.44,627.41,626.43,627.41,1611.0,626.44,627.41,626.43,627.41,1611.0
2021-12-15 12:35:00,627.29,627.79,627.28,627.45,1524.0,627.29,627.79,627.28,627.45,1524.0
2021-12-15 12:40:00,627.13,627.13,625.48,625.97,3296.0,627.13,627.13,625.48,625.97,3296.0
2021-12-15 12:45:00,626.22,627.64,626.22,627.54,2947.0,626.22,627.64,626.22,627.54,2947.0
2021-12-15 12:50:00,627.16,627.5,627.11,627.5,759.0,627.16,627.5,627.11,627.5,759.0
2021-12-15 12:55:00,628.11,628.15,626.88,626.88,5847.0,628.11,628.15,626.88,626.88,5847.0
2021-12-15 13:00:00,627.24,628.08,627.24,627.74,2910.0,627.24,628.08,627.24,627.74,2910.0
2021-12-15 13:05:00,627.69,629.66,627.69,629.63,2242.0,627.69,629.66,627.69,629.63,2242.0
2021-12-15 13:10:00,629.86,629.86,628.75,628.78,5068.0,629.86,629.86,628.75,628.78,5068.0
2021-12-15 13:15:00,628.75,629.61,628.31,629.54,4310.0,628.75,629.61,628.31,629.54,4310.0
2021-12-15 13:20:00,629.68,629.95,628.48,629.7,1898.0,629.68,629.95,628.48,629.7,1898.0
2021-12-15 13:25:00,629.66,629.86,628.89,628.89,3704.0,629.66,629.86,628.89,628.89,3704.0
2021-12-15 13:30:00,628.84,631.41,628.83,631.06,6099.0,628.84,631.41,628.83,631.06,6099.0
2021-12-15 13:35:00,630.52,630.73,629.76,630.08,3620.0,630.52,630.73,629.76,630.08,3620.0
2021-12-15 13:40:00,630.13,630.52,629.83,630.52,1441.0,630.13,630.52,629.83,630.52,1441.0
2021-12-15 13:45:00,630.65,631.39,630.29,630.84,3156.0,630.65,631.39,630.29,630.84,3156.0
2021-12-15 13:50:00,631.18,631.21,630.45,630.89,3478.0,631.18,631.21,630.45,630.89,3478.0
2021-12-15 13:55:00,630.88,631.98,630.88,631.87,4823.0,630.88,631.98,630.88,631.87,4823.0
2021-12-15 14:00:00,631.53,634.83,627.87,634.17,11138.0,631.53,634.83,627.87,634.17,11138.0
2021-12-15 14:05:00,634.52,638.36,633.54,636.48,18354.0,634.52,638.36,633.54,636.48,18354.0
2021-12-15 14:10:00,636.05,638.69,635.34,638.3,23101.0,636.05,638.69,635.34,638.3,23101.0
2021-12-15 14:15:00,637.66,642.7,637.49,642.59,44009.0,637.66,642.7,637.49,642.59,44009.0
2021-12-15 14:20:00,642.52,642.86,639.4,639.4,9249.0,642.52,642.86,639.4,639.4,9249.0
2021-12-15 14:25:00,638.83,638.83,635.03,635.22,6987.0,638.83,638.83,635.03,635.22,6987.0
2021-12-15 14:30:00,635.38,636.36,631.62,633.03,22692.0,635.38,636.36,631.62,633.03,22692.0
2021-12-15 14:35:00,632.85,633.25,630.35,632.11,24699.0,632.85,633.25,630.35,632.11,24699.0
2021-12-15 14:40:00,631.84,633.52,630.69,631.27,15005.0,631.84,633.52,630.69,631.27,15005.0
2021-12-15 14:45:00,631.17,633.89,630.93,632.84,12914.0,631.17,633.89,630.93,632.84,12914.0
2021-12-15 14:50:00,632.54,634.6,632.24,634.6,17704.0,632.54,634.6,632.24,634.6,17704.0
2021-12-15 14:55:00,634.4,634.56,632.42,633.45,8954.0,634.4,634.56,632.42,633.45,8954.0
2021-12-15 15:00:00,633.17,634.41,632.98,633.7,12982.0,633.17,634.41,632.98,633.7,12982.0
2021-12-15 15:05:00,634.01,641.64,633.69,641.38,38748.0,634.01,641.64,633.69,641.38,38748.0
2021-12-15 15:10:00,641.17,641.81,639.67,640.68,55875.0,641.17,641.81,639.67,640.68,55875.0
2021-12-15 15:15:00,640.78,645.7,640.78,644.95,22534.0,640.78,645.7,640.78,644.95,22534.0
2021-12-15 15:20:00,645.21,645.21,643.12,643.12,17733.0,645.21,645.21,643.12,643.12,17733.0
2021-12-15 15:25:00,643.13,643.94,642.87,643.47,12803.0,643.13,643.94,642.87,643.47,12803.0
2021-12-15 15:30:00,644.0,644.75,643.35,644.32,10848.0,644.0,644.75,643.35,644.32,10848.0
2021-12-15 15:35:00,644.53,644.85,644.07,644.53,16766.0,644.53,644.85,644.07,644.53,16766.0
2021-12-15 15:40:00,644.49,644.62,642.17,642.39,24912.0,644.49,644.62,642.17,642.39,24912.0
2021-12-15 15:45:00,642.54,642.72,639.31,642.5,27317.0,642.54,642.72,639.31,642.5,27317.0
2021-12-15 15:50:00,643.11,647.49,643.11,647.49,29085.0,643.11,647.49,643.11,647.49,29085.0
2021-12-15 15:55:00,647.48,648.07,646.55,646.99,85291.0,647.48,648.07,646.55,646.99,85291.0
2021-12-16 09:30:00,639.39,643.8,635.0,637.37,31633.0,639.39,643.8,635.0,637.37,31633.0
2021-12-16 09:35:00,637.41,639.14,635.97,638.2,10833.0,637.41,639.14,635.97,638.2,10833.0
2021-12-16 09:40:00,638.2,639.82,635.76,637.82,17104.0,638.2,639.82,635.76,637.82,17104.0
2021-12-16 09:45:00,637.36,643.36,636.3,643.27,10095.0,637.36,643.36,636.3,643.27,10095.0
2021-12-16 09:50:00,643.27,643.28,640.14,640.5,10906.0,643.27,643.28,640.14,640.5,10906.0
2021-12-16 09:55:00,640.97,642.66,639.0,639.69,8232.0,640.97,642.66,639.0,639.69,8232.0
2021-12-16 10:00:00,639.58,639.58,633.72,634.17,26299.0,639.58,639.58,633.72,634.17,26299.0
2021-12-16 10:05:00,633.94,634.79,631.37,631.87,13838.0,633.94,634.79,631.37,631.87,13838.0
2021-12-16 10:10:00,631.42,632.29,629.29,632.29,8015.0,631.42,632.29,629.29,632.29,8015.0
2021-12-16 10:15:00,631.97,633.19,629.75,632.65,19162.0,631.97,633.19,629.75,632.65,19162.0
2021-12-16 10:20:00,632.71,634.42,632.7,633.9,3012.0,632.71,634.42,632.7,633.9,3012.0
2021-12-16 10:25:00,634.3,637.36,634.3,637.35,6700.0,634.3,637.36,634.3,637.35,6700.0
2021-12-16 10:30:00,637.72,638.17,635.81,637.99,7285.0,637.72,638.17,635.81,637.99,7285.0
2021-12-16 10:35:00,638.05,638.52,636.98,637.25,6274.0,638.05,638.52,636.98,637.25,6274.0
2021-12-16 10:40:00,635.54,636.5,634.66,635.15,4201.0,635.54,636.5,634.66,635.15,4201.0
2021-12-16 10:45:00,635.07,636.23,635.07,635.92,3190.0,635.07,636.23,635.07,635.92,3190.0
2021-12-16 10:50:00,635.68,636.15,632.73,632.76,5935.0,635.68,636.15,632.73,632.76,5935.0
2021-12-16 10:55:00,631.96,633.31,630.05,631.16,5837.0,631.96,633.31,630.05,631.16,5837.0
2021-12-16 11:00:00,631.6,631.6,626.58,627.37,5925.0,631.6,631.6,626.58,627.37,5925.0
2021-12-16 11:05:00,628.1,628.21,625.82,625.88,4926.0,628.1,628.21,625.82,625.88,4926.0
2021-12-16 11:10:00,626.07,626.43,623.02,623.2,7917.0,626.07,626.43,623.02,623.2,7917.0
2021-12-16 11:15:00,623.45,624.12,621.99,622.95,8390.0,623.45,624.12,621.99,622.95,8390.0
2021-12-16 11:20:00,622.63,623.18,621.97,622.35,6552.0,622.63,623.18,621.97,622.35,6552.0
2021-12-16 11:25:00,622.25,623.2,621.5,622.64,8131.0,622.25,623.2,621.5,622.64,8131.0
2021-12-16 11:30:00,622.65,622.77,620.02,620.53,8120.0,622.65,622.77,620.02,620.53,8120.0
2021-12-16 11:35:00,620.58,621.71,620.12,620.12,4611.0,620.58,621.71,620.12,620.12,4611.0
2021-12-16 11:40:00,620.69,620.99,620.0,620.2,12537.0,620.69,620.99,620.0,620.2,12537.0
2021-12-16 11:45:00,620.16,620.43,618.46,618.53,9101.0,620.16,620.43,618.46,618.53,9101.0
2021-12-16 11:50:00,618.93,619.24,616.46,617.42,8806.0,618.93,619.24,616.46,617.42,8806.0
2021-12-16 11:55:00,617.91,617.91,615.71,616.53,4399.0,617.91,617.91,615.71,616.53,4399.0
2021-12-16 12:00:00,617.16,617.53,616.24,616.4,8354.0,617.16,617.53,616.24,616.4,8354.0
2021-12-16 12:05:00,616.82,616.82,614.14,614.91,4337.0,616.82,616.82,614.14,614.91,4337.0
2021-12-16 12:10:00,614.91,615.28,613.36,613.9,6293.0,614.91,615.28,613.36,613.9,6293.0
2021-12-16 12:15:00,613.77,613.77,610.71,612.11,8486.0,613.77,613.77,610.71,612.11,8486.0
2021-12-16 12:20:00,611.5,614.32,611.5,611.64,9357.0,611.5,614.32,611.5,611.64,9357.0
2021-12-16 12:25:00,611.67,611.98,610.64,610.65,3644.0,611.67,611.98,610.64,610.65,3644.0
2021-12-16 12:30:00,610.8,611.6,610.46,611.22,3307.0,610.8,611.6,610.46,611.22,3307.0
2021-12-16 12:35:00,611.34,611.6,610.41,611.03,5185.0,611.34,611.6,610.41,611.03,5185.0
2021-12-16 12:40:00,611.05,611.15,610.26,611.02,5904.0,611.05,611.15,610.26,611.02,5904.0
2021-12-16 12:45:00,611.13,613.61,611.13,613.61,7964.0,611.13,613.61,611.13,613.61,7964.0
2021-12-16 12:50:00,613.6,614.73,612.07,612.58,7091.0,613.6,614.73,612.07,612.58,7091.0
2021-12-16 12:55:00,612.01,612.01,608.97,608.97,12685.0,612.01,612.01,608.97,608.97,12685.0
2021-12-16 13:00:00,609.41,609.75,608.05,608.32,27385.0,609.41,609.75,608.05,608.32,27385.0
2021-12-16 13:05:00,608.48,612.99,608.48,612.37,10185.0,608.48,612.99,608.48,612.37,10185.0
2021-12-16 13:10:00,613.31,614.98,613.15,614.35,9530.0,613.31,614.98,613.15,614.35,9530.0
2021-12-16 13:15:00,614.51,616.4,614.1,616.05,4524.0,614.51,616.4,614.1,616.05,4524.0
2021-12-16 13:20:00,616.42,617.8,616.06,617.63,4648.0,616.42,617.8,616.06,617.63,4648.0
2021-12-16 13:25:00,617.7,617.99,616.25,617.16,5354.0,617.7,617.99,616.25,617.16,5354.0
2021-12-16 13:30:00,617.39,618.37,616.65,616.65,2062.0,617.39,618.37,616.65,616.65,2062.0
2021-12-16 13:35:00,616.37,617.6,616.11,617.6,1402.0,616.37,617.6,616.11,617.6,1402.0
2021-12-16 13:40:00,617.56,618.72,616.45,618.41,2168.0,617.56,618.72,616.45,618.41,2168.0
2021-12-16 13:45:00,618.59,619.02,618.01,618.93,3321.0,618.59,619.02,618.01,618.93,3321.0
2021-12-16 13:50:00,618.5,619.55,617.14,617.14,5696.0,618.5,619.55,617.14,617.14,5696.0
2021-12-16 13:55:00,617.83,617.84,616.88,616.93,4518.0,617.83,617.84,616.88,616.93,4518.0
2021-12-16 14:00:00,616.24,617.37,615.52,616.57,3932.0,616.24,617.37,615.52,616.57,3932.0
2021-12-16 14:05:00,616.23,616.45,613.8,614.62,3751.0,616.23,616.45,613.8,614.62,3751.0
2021-12-16 14:10:00,614.43,614.47,612.26,613.29,12159.0,614.43,614.47,612.26,613.29,12159.0
2021-12-16 14:15:00,613.15,613.15,610.42,611.61,11609.0,613.15,613.15,610.42,611.61,11609.0
2021-12-16 14:20:00,611.32,611.88,610.49,610.72,5578.0,611.32,611.88,610.49,610.72,5578.0
2021-12-16 14:25:00,611.04,612.58,611.04,611.67,8081.0,611.04,612.58,611.04,611.67,8081.0
2021-12-16 14:30:00,611.69,612.32,609.68,609.69,9791.0,611.69,612.32,609.68,609.69,9791.0
2021-12-16 14:35:00,609.56,612.13,609.38,611.51,13048.0,609.56,612.13,609.38,611.51,13048.0
2021-12-16 14:40:00,611.49,611.9,610.56,610.63,5954.0,611.49,611.9,610.56,610.63,5954.0
2021-12-16 14:45:00,610.79,610.79,606.69,607.12,10095.0,610.79,610.79,606.69,607.12,10095.0
2021-12-16 14:50:00,606.89,609.03,606.79,607.41,9934.0,606.89,609.03,606.79,607.41,9934.0
2021-12-16 14:55:00,607.86,610.3,607.86,609.83,7413.0,607.86,610.3,607.86,609.83,7413.0
2021-12-16 15:00:00,609.77,609.89,607.93,609.47,9111.0,609.77,609.89,607.93,609.47,9111.0
2021-12-16 15:05:00,609.68,610.23,607.56,607.6,6300.0,609.68,610.23,607.56,607.6,6300.0
2021-12-16 15:10:00,607.15,609.12,607.14,609.08,6343.0,607.15,609.12,607.14,609.08,6343.0
2021-12-16 15:15:00,608.99,609.37,607.92,608.76,12330.0,608.99,609.37,607.92,608.76,12330.0
2021-12-16 15:20:00,609.16,609.55,608.56,609.21,7606.0,609.16,609.55,608.56,609.21,7606.0
2021-12-16 15:25:00,609.32,609.86,607.83,608.3,14397.0,609.32,609.86,607.83,608.3,14397.0
2021-12-16 15:30:00,607.93,610.28,607.92,609.95,18818.0,607.93,610.28,607.92,609.95,18818.0
2021-12-16 15:35:00,609.67,610.25,608.73,609.94,20664.0,609.67,610.25,608.73,609.94,20664.0
2021-12-16 15:40:00,609.64,610.27,608.55,608.68,19549.0,609.64,610.27,608.55,608.68,19549.0
2021-12-16 15:45:00,609.0,609.02,608.1,608.34,9632.0,609.0,609.02,608.1,608.34,9632.0
2021-12-16 15:50:00,608.13,609.81,608.13,608.69,34229.0,608.13,609.81,608.13,608.69,34229.0
2021-12-16 15:55:00,608.74,609.44,608.59,609.38,49669.0,608.74,609.44,608.59,609.38,49669.0
2021-12-17 09:30:00,596.7,604.81,593.71,600.15,157491.0,596.7,604.81,593.71,600.15,157491.0
2021-12-17 09:35:00,599.44,603.23,590.54,593.1,30190.0,599.44,603.23,590.54,593.1,30190.0
2021-12-17 09:40:00,593.83,594.59,588.8,589.75,35242.0,593.83,594.59,588.8,589.75,35242.0
2021-12-17 09:45:00,589.69,602.8,587.1,602.76,38301.0,589.69,602.8,587.1,602.76,38301.0
2021-12-17 09:50:00,603.55,605.96,601.07,601.07,34076.0,603.55,605.96,601.07,601.07,34076.0
2021-12-17 09:55:00,601.01,603.61,600.01,600.95,25525.0,601.01,603.61,600.01,600.95,25525.0
2021-12-17 10:00:00,600.33,600.33,596.14,598.45,17369.0,600.33,600.33,596.14,598.45,17369.0
2021-12-17 10:05:00,598.52,599.29,595.78,597.9,13150.0,598.52,599.29,595.78,597.9,13150.0
2021-12-17 10:10:00,597.98,598.46,594.24,595.21,10141.0,597.98,598.46,594.24,595.21,10141.0
2021-12-17 10:15:00,594.67,595.16,591.04,591.35,23568.0,594.67,595.16,591.04,591.35,23568.0
2021-12-17 10:20:00,591.36,592.1,587.02,589.84,33429.0,591.36,592.1,587.02,589.84,33429.0
2021-12-17 10:25:00,590.33,595.08,590.33,594.78,28679.0,590.33,595.08,590.33,594.78,28679.0
2021-12-17 10:30:00,594.88,595.62,592.21,595.43,39694.0,594.88,595.62,592.21,595.43,39694.0
2021-12-17 10:35:00,595.43,602.23,594.51,602.23,27075.0,595.43,602.23,594.51,602.23,27075.0
2021-12-17 10:40:00,601.75,602.84,600.58,601.2,16043.0,601.75,602.84,600.58,601.2,16043.0
2021-12-17 10:45:00,601.2,605.22,600.85,605.19,12091.0,601.2,605.22,600.85,605.19,12091.0
2021-12-17 10:50:00,605.19,606.58,604.51,605.81,13567.0,605.19,606.58,604.51,605.81,13567.0
2021-12-17 10:55:00,605.34,605.86,602.89,605.14,8959.0,605.34,605.86,602.89,605.14,8959.0
2021-12-17 11:00:00,605.0,606.8,604.06,604.06,9489.0,605.0,606.8,604.06,604.06,9489.0
2021-12-17 11:05:00,603.96,606.6,603.79,605.75,9179.0,603.96,606.6,603.79,605.75,9179.0
2021-12-17 11:10:00,605.8,608.0,605.79,607.1,15565.0,605.8,608.0,605.79,607.1,15565.0
2021-12-17 11:15:00,605.88,606.33,604.73,606.05,7728.0,605.88,606.33,604.73,606.05,7728.0
2021-12-17 11:20:00,605.74,607.28,604.41,605.02,11801.0,605.74,607.28,604.41,605.02,11801.0
2021-12-17 11:25:00,604.73,605.87,604.06,605.19,4386.0,604.73,605.87,604.06,605.19,4386.0
2021-12-17 11:30:00,605.43,605.59,603.55,603.56,12562.0,605.43,605.59,603.55,603.56,12562.0
2021-12-17 11:35:00,603.45,603.89,601.65,602.04,8137.0,603.45,603.89,601.65,602.04,8137.0
2021-12-17 11:40:00,602.41,603.07,599.7,600.16,7110.0,602.41,603.07,599.7,600.16,7110.0
2021-12-17 11:45:00,600.86,600.97,598.49,598.51,6329.0,600.86,600.97,598.49,598.51,6329.0
2021-12-17 11:50:00,599.11,601.85,599.1,601.03,11115.0,599.11,601.85,599.1,601.03,11115.0
2021-12-17 11:55:00,600.7,603.14,599.76,602.3,7293.0,600.7,603.14,599.76,602.3,7293.0
2021-12-17 12:00:00,602.2,603.2,601.35,603.2,3905.0,602.2,603.2,601.35,603.2,3905.0
2021-12-17 12:05:00,603.7,604.34,602.4,604.33,3749.0,603.7,604.34,602.4,604.33,3749.0
2021-12-17 12:10:00,604.64,606.91,604.01,606.5,5839.0,604.64,606.91,604.01,606.5,5839.0
2021-12-17 12:15:00,606.63,607.58,606.48,606.96,5480.0,606.63,607.58,606.48,606.96,5480.0
2021-12-17 12:20:00,607.74,609.9,606.6,606.91,7006.0,607.74,609.9,606.6,606.91,7006.0
2021-12-17 12:25:00,607.02,608.29,605.86,608.29,4651.0,607.02,608.29,605.86,608.29,4651.0
2021-12-17 12:30:00,607.72,611.15,607.72,610.48,9630.0,607.72,611.15,607.72,610.48,9630.0
2021-12-17 12:35:00,610.02,610.48,608.98,609.41,2810.0,610.02,610.48,608.98,609.41,2810.0
2021-12-17 12:40:00,608.77,609.38,607.74,607.8,3134.0,608.77,609.38,607.74,607.8,3134.0
2021-12-17 12:45:00,608.21,609.1,607.38,608.13,6990.0,608.21,609.1,607.38,608.13,6990.0
2021-12-17 12:50:00,608.36,609.43,606.06,606.06,5174.0,608.36,609.43,606.06,606.06,5174.0
2021-12-17 12:55:00,606.35,606.99,605.28,605.88,8382.0,606.35,606.99,605.28,605.88,8382.0
2021-12-17 13:00:00,606.14,606.72,605.39,606.55,7198.0,606.14,606.72,605.39,606.55,7198.0
2021-12-17 13:05:00,606.29,606.29,605.22,605.5,2518.0,606.29,606.29,605.22,605.5,2518.0
2021-12-17 13:10:00,605.5,605.91,605.19,605.23,3259.0,605.5,605.91,605.19,605.23,3259.0
2021-12-17 13:15:00,605.37,606.13,605.03,605.98,5140.0,605.37,606.13,605.03,605.98,5140.0
2021-12-17 13:20:00,606.21,606.65,606.0,606.65,3973.0,606.21,606.65,606.0,606.65,3973.0
2021-12-17 13:25:00,606.27,607.21,606.21,606.95,5867.0,606.27,607.21,606.21,606.95,5867.0
2021-12-17 13:30:00,607.03,607.17,605.68,606.28,2477.0,607.03,607.17,605.68,606.28,2477.0
2021-12-17 13:35:00,606.61,607.66,606.35,607.04,11225.0,606.61,607.66,606.35,607.04,11225.0
2021-12-17 13:40:00,606.95,607.51,606.8,607.15,3350.0,606.95,607.51,606.8,607.15,3350.0
2021-12-17 13:45:00,607.31,608.08,607.09,607.62,4542.0,607.31,608.08,607.09,607.62,4542.0
2021-12-17 13:50:00,607.39,608.54,607.09,608.4,4651.0,607.39,608.54,607.09,608.4,4651.0
2021-12-17 13:55:00,608.32,609.19,608.07,608.51,11776.0,608.32,609.19,608.07,608.51,11776.0
2021-12-17 14:00:00,608.5,608.67,608.1,608.1,7414.0,608.5,608.67,608.1,608.1,7414.0
2021-12-17 14:05:00,608.08,608.08,606.31,606.98,10594.0,608.08,608.08,606.31,606.98,10594.0
2021-12-17 14:10:00,606.69,608.44,606.69,607.32,10264.0,606.69,608.44,606.69,607.32,10264.0
2021-12-17 14:15:00,607.32,607.85,607.0,607.85,3544.0,607.32,607.85,607.0,607.85,3544.0
2021-12-17 14:20:00,607.55,607.86,606.78,606.99,8674.0,607.55,607.86,606.78,606.99,8674.0
2021-12-17 14:25:00,606.86,606.99,604.07,604.76,6868.0,606.86,606.99,604.07,604.76,6868.0
2021-12-17 14:30:00,605.02,606.43,605.02,606.24,5285.0,605.02,606.43,605.02,606.24,5285.0
2021-12-17 14:35:00,606.17,607.19,605.69,605.96,6634.0,606.17,607.19,605.69,605.96,6634.0
2021-12-17 14:40:00,606.31,607.51,606.27,607.51,9145.0,606.31,607.51,606.27,607.51,9145.0
2021-12-17 14:45:00,607.48,608.02,605.36,605.36,19118.0,607.48,608.02,605.36,605.36,19118.0
2021-12-17 14:50:00,605.9,606.11,604.55,604.71,12220.0,605.9,606.11,604.55,604.71,12220.0
2021-12-17 14:55:00,604.88,606.39,604.68,606.18,7727.0,604.88,606.39,604.68,606.18,7727.0
2021-12-17 15:00:00,606.0,607.48,605.55,606.0,12817.0,606.0,607.48,605.55,606.0,12817.0
2021-12-17 15:05:00,606.0,606.32,605.26,606.32,9208.0,606.0,606.32,605.26,606.32,9208.0
2021-12-17 15:10:00,606.25,606.51,605.66,606.0,5183.0,606.25,606.51,605.66,606.0,5183.0
2021-12-17 15:15:00,605.89,606.19,604.39,605.01,8525.0,605.89,606.19,604.39,605.01,8525.0
2021-12-17 15:20:00,605.78,606.54,605.52,606.54,9124.0,605.78,606.54,605.52,606.54,9124.0
2021-12-17 15:25:00,606.25,606.35,605.48,606.02,6973.0,606.25,606.35,605.48,606.02,6973.0
2021-12-17 15:30:00,605.84,606.0,603.8,604.02,11638.0,605.84,606.0,603.8,604.02,11638.0
2021-12-17 15:35:00,603.86,604.6,603.03,604.42,16221.0,603.86,604.6,603.03,604.42,16221.0
2021-12-17 15:40:00,604.45,605.66,603.19,605.25,16785.0,604.45,605.66,603.19,605.25,16785.0
2021-12-17 15:45:00,605.18,605.21,601.98,602.38,33144.0,605.18,605.21,601.98,602.38,33144.0
2021-12-17 15:50:00,602.38,607.78,602.29,607.68,60891.0,602.38,607.78,602.29,607.68,60891.0
2021-12-17 15:55:00,607.6,620.65,607.6,618.47,320365.0,607.6,620.65,607.6,618.47,320365.0
2021-12-20 09:30:00,605.0,607.93,601.22,603.34,27588.0,605.0,607.93,601.22,603.34,27588.0
2021-12-20 09:35:00,604.05,608.18,604.05,608.18,7930.0,604.05,608.18,604.05,608.18,7930.0
2021-12-20 09:40:00,608.0,611.11,605.0,610.31,10205.0,608.0,611.11,605.0,610.31,10205.0
2021-12-20 09:45:00,610.32,611.36,608.73,609.15,12845.0,610.32,611.36,608.73,609.15,12845.0
2021-12-20 09:50:00,608.76,609.85,605.99,609.85,3547.0,608.76,609.85,605.99,609.85,3547.0
2021-12-20 09:55:00,611.44,613.55,610.88,613.55,4657.0,611.44,613.55,610.88,613.55,4657.0
2021-12-20 10:00:00,612.16,612.78,610.43,612.33,6415.0,612.16,612.78,610.43,612.33,6415.0
2021-12-20 10:05:00,612.37,612.93,609.9,610.63,6400.0,612.37,612.93,609.9,610.63,6400.0
2021-12-20 10:10:00,610.12,610.12,608.89,609.46,2707.0,610.12,610.12,608.89,609.46,2707.0
2021-12-20 10:15:00,609.48,612.96,608.68,612.41,3680.0,609.48,612.96,608.68,612.41,3680.0
2021-12-20 10:20:00,613.0,613.93,611.64,611.64,5804.0,613.0,613.93,611.64,611.64,5804.0
2021-12-20 10:25:00,611.87,613.75,611.58,613.17,1780.0,611.87,613.75,611.58,613.17,1780.0
2021-12-20 10:30:00,612.14,612.35,610.03,610.33,6232.0,612.14,612.35,610.03,610.33,6232.0
2021-12-20 10:35:00,610.14,612.61,610.05,612.31,3073.0,610.14,612.61,610.05,612.31,3073.0
2021-12-20 10:40:00,612.38,614.06,612.37,613.33,7566.0,612.38,614.06,612.37,613.33,7566.0
2021-12-20 10:45:00,613.5,613.5,612.23,612.97,2130.0,613.5,613.5,612.23,612.97,2130.0
2021-12-20 10:50:00,612.89,613.02,610.95,610.95,1700.0,612.89,613.02,610.95,610.95,1700.0
2021-12-20 10:55:00,610.86,611.07,610.08,610.92,2044.0,610.86,611.07,610.08,610.92,2044.0
2021-12-20 11:00:00,610.92,611.58,609.24,609.24,2469.0,610.92,611.58,609.24,609.24,2469.0
2021-12-20 11:05:00,608.68,608.72,605.54,606.12,6730.0,608.68,608.72,605.54,606.12,6730.0
2021-12-20 11:10:00,605.88,606.0,603.64,605.59,16089.0,605.88,606.0,603.64,605.59,16089.0
2021-12-20 11:15:00,605.48,606.49,605.15,606.49,3805.0,605.48,606.49,605.15,606.49,3805.0
2021-12-20 11:20:00,606.22,606.8,605.64,606.8,3538.0,606.22,606.8,605.64,606.8,3538.0
2021-12-20 11:25:00,607.19,607.19,606.14,606.38,1143.0,607.19,607.19,606.14,606.38,1143.0
2021-12-20 11:30:00,606.33,606.91,604.5,606.5,5285.0,606.33,606.91,604.5,606.5,5285.0
2021-12-20 11:35:00,606.6,607.04,605.61,606.5,2609.0,606.6,607.04,605.61,606.5,2609.0
2021-12-20 11:40:00,605.8,609.22,605.25,607.94,11496.0,605.8,609.22,605.25,607.94,11496.0
2021-12-20 11:45:00,607.25,607.5,606.16,606.33,2219.0,607.25,607.5,606.16,606.33,2219.0
2021-12-20 11:50:00,607.14,608.53,607.14,608.53,3789.0,607.14,608.53,607.14,608.53,3789.0
2021-12-20 11:55:00,608.75,609.07,608.12,608.91,3977.0,608.75,609.07,608.12,608.91,3977.0
2021-12-20 12:00:00,608.58,609.0,607.0,609.0,7795.0,608.58,609.0,607.0,609.0,7795.0
2021-12-20 12:05:00,608.64,608.87,607.0,607.4,1401.0,608.64,608.87,607.0,607.4,1401.0
2021-12-20 12:10:00,607.5,607.67,606.22,606.67,1785.0,607.5,607.67,606.22,606.67,1785.0
2021-12-20 12:15:00,606.52,607.91,606.01,607.91,3759.0,606.52,607.91,606.01,607.91,3759.0
2021-12-20 12:20:00,607.43,607.43,606.06,606.21,1372.0,607.43,607.43,606.06,606.21,1372.0
2021-12-20 12:25:00,605.93,606.27,604.97,604.98,3331.0,605.93,606.27,604.97,604.98,3331.0
2021-12-20 12:30:00,604.73,605.02,603.71,603.91,2516.0,604.73,605.02,603.71,603.91,2516.0
2021-12-20 12:35:00,603.71,604.95,603.71,604.48,1920.0,603.71,604.95,603.71,604.48,1920.0
2021-12-20 12:40:00,604.13,604.27,603.31,603.31,2540.0,604.13,604.27,603.31,603.31,2540.0
2021-12-20 12:45:00,603.0,603.95,602.91,603.95,2845.0,603.0,603.95,602.91,603.95,2845.0
2021-12-20 12:50:00,603.88,605.38,603.82,604.58,1299.0,603.88,605.38,603.82,604.58,1299.0
2021-12-20 12:55:00,604.62,605.82,603.78,603.78,4593.0,604.62,605.82,603.78,603.78,4593.0
2021-12-20 13:00:00,604.06,604.1,603.46,603.9,4285.0,604.06,604.1,603.46,603.9,4285.0
2021-12-20 13:05:00,603.74,604.04,602.38,602.47,2105.0,603.74,604.04,602.38,602.47,2105.0
2021-12-20 13:10:00,603.13,604.3,602.71,604.29,5800.0,603.13,604.3,602.71,604.29,5800.0
2021-12-20 13:15:00,603.92,604.87,603.21,603.21,2078.0,603.92,604.87,603.21,603.21,2078.0
2021-12-20 13:20:00,602.8,603.2,602.39,603.2,3988.0,602.8,603.2,602.39,603.2,3988.0
2021-12-20 13:25:00,603.01,603.05,602.2,602.61,2454.0,603.01,603.05,602.2,602.61,2454.0
2021-12-20 13:30:00,602.62,602.97,601.6,601.91,3146.0,602.62,602.97,601.6,601.91,3146.0
2021-12-20 13:35:00,601.59,604.0,601.58,603.8,5392.0,601.59,604.0,601.58,603.8,5392.0
2021-12-20 13:40:00,603.6,605.51,603.57,604.5,6517.0,603.6,605.51,603.57,604.5,6517.0
2021-12-20 13:45:00,604.9,604.9,603.27,603.27,4231.0,604.9,604.9,603.27,603.27,4231.0
2021-12-20 13:50:00,603.57,603.68,602.47,603.68,2962.0,603.57,603.68,602.47,603.68,2962.0
2021-12-20 13:55:00,604.27,605.24,604.27,605.18,11002.0,604.27,605.24,604.27,605.18,11002.0
2021-12-20 14:00:00,605.21,606.1,605.05,605.64,6302.0,605.21,606.1,605.05,605.64,6302.0
2021-12-20 14:05:00,606.0,606.75,605.91,606.33,3943.0,606.0,606.75,605.91,606.33,3943.0
2021-12-20 14:10:00,605.13,606.6,605.1,606.0,5827.0,605.13,606.6,605.1,606.0,5827.0
2021-12-20 14:15:00,606.0,606.22,605.62,606.22,2840.0,606.0,606.22,605.62,606.22,2840.0
2021-12-20 14:20:00,606.47,606.5,604.7,604.7,2259.0,606.47,606.5,604.7,604.7,2259.0
2021-12-20 14:25:00,604.2,604.21,603.58,603.87,740.0,604.2,604.21,603.58,603.87,740.0
2021-12-20 14:30:00,604.09,604.14,602.68,603.15,2030.0,604.09,604.14,602.68,603.15,2030.0
2021-12-20 14:35:00,603.39,603.39,602.12,603.0,4694.0,603.39,603.39,602.12,603.0,4694.0
2021-12-20 14:40:00,603.95,604.29,603.48,604.05,2432.0,603.95,604.29,603.48,604.05,2432.0
2021-12-20 14:45:00,603.94,604.48,603.74,604.47,1400.0,603.94,604.48,603.74,604.47,1400.0
2021-12-20 14:50:00,604.47,605.73,604.47,605.59,1812.0,604.47,605.73,604.47,605.59,1812.0
2021-12-20 14:55:00,605.23,605.61,604.63,604.68,1888.0,605.23,605.61,604.63,604.68,1888.0
2021-12-20 15:00:00,605.08,606.48,605.08,605.81,7500.0,605.08,606.48,605.08,605.81,7500.0
2021-12-20 15:05:00,605.91,606.12,605.1,605.45,9135.0,605.91,606.12,605.1,605.45,9135.0
2021-12-20 15:10:00,605.28,606.11,604.7,604.81,5263.0,605.28,606.11,604.7,604.81,5263.0
2021-12-20 15:15:00,604.71,605.97,604.7,605.35,4224.0,604.71,605.97,604.7,605.35,4224.0
2021-12-20 15:20:00,605.75,606.13,604.14,604.14,3901.0,605.75,606.13,604.14,604.14,3901.0
2021-12-20 15:25:00,604.11,604.48,603.24,603.74,4448.0,604.11,604.48,603.24,603.74,4448.0
2021-12-20 15:30:00,603.5,603.51,601.57,601.75,8729.0,603.5,603.51,601.57,601.75,8729.0
2021-12-20 15:35:00,601.58,603.5,601.26,603.4,8105.0,601.58,603.5,601.26,603.4,8105.0
2021-12-20 15:40:00,603.5,604.11,603.31,603.48,12707.0,603.5,604.11,603.31,603.48,12707.0
2021-12-20 15:45:00,603.25,604.21,603.15,603.63,8190.0,603.25,604.21,603.15,603.63,8190.0
2021-12-20 15:50:00,604.07,605.67,604.07,604.62,13253.0,604.07,605.67,604.07,604.62,13253.0
2021-12-20 15:55:00,604.97,605.63,604.72,605.59,29408.0,604.97,605.63,604.72,605.59,29408.0
2021-12-21 09:30:00,612.5,616.0,612.33,612.54,18684.0,612.5,616.0,612.33,612.54,18684.0
2021-12-21 09:35:00,612.45,615.94,610.87,614.35,9641.0,612.45,615.94,610.87,614.35,9641.0
2021-12-21 09:40:00,614.19,614.28,608.1,609.88,7757.0,614.19,614.28,608.1,609.88,7757.0
2021-12-21 09:45:00,609.57,609.92,606.02,606.02,6226.0,609.57,609.92,606.02,606.02,6226.0
2021-12-21 09:50:00,606.05,609.47,605.0,607.99,8698.0,606.05,609.47,605.0,607.99,8698.0
2021-12-21 09:55:00,608.42,610.11,608.14,608.84,10275.0,608.42,610.11,608.14,608.84,10275.0
2021-12-21 10:00:00,608.32,612.06,608.21,611.15,5561.0,608.32,612.06,608.21,611.15,5561.0
2021-12-21 10:05:00,611.84,615.09,611.49,614.01,8828.0,611.84,615.09,611.49,614.01,8828.0
2021-12-21 10:10:00,612.74,615.31,612.0,614.67,5018.0,612.74,615.31,612.0,614.67,5018.0
2021-12-21 10:15:00,615.04,615.2,613.85,615.2,4509.0,615.04,615.2,613.85,615.2,4509.0
2021-12-21 10:20:00,615.62,618.51,615.07,615.67,34152.0,615.62,618.51,615.07,615.67,34152.0
2021-12-21 10:25:00,615.53,615.53,612.39,613.37,5952.0,615.53,615.53,612.39,613.37,5952.0
2021-12-21 10:30:00,613.59,615.94,613.59,614.98,4609.0,613.59,615.94,613.59,614.98,4609.0
2021-12-21 10:35:00,614.97,616.99,614.97,616.88,3701.0,614.97,616.99,614.97,616.88,3701.0
2021-12-21 10:40:00,616.88,619.08,616.87,618.64,8929.0,616.88,619.08,616.87,618.64,8929.0
2021-12-21 10:45:00,618.07,621.0,617.73,619.48,6510.0,618.07,621.0,617.73,619.48,6510.0
2021-12-21 10:50:00,619.54,620.39,619.46,620.1,4319.0,619.54,620.39,619.46,620.1,4319.0
2021-12-21 10:55:00,620.1,621.94,619.89,621.28,4919.0,620.1,621.94,619.89,621.28,4919.0
2021-12-21 11:00:00,621.35,622.52,621.35,621.42,5757.0,621.35,622.52,621.35,621.42,5757.0
2021-12-21 11:05:00,621.73,623.03,621.33,623.02,3462.0,621.73,623.03,621.33,623.02,3462.0
2021-12-21 11:10:00,623.37,623.64,621.89,622.38,5251.0,623.37,623.64,621.89,622.38,5251.0
2021-12-21 11:15:00,622.83,622.83,620.35,620.74,3165.0,622.83,622.83,620.35,620.74,3165.0
2021-12-21 11:20:00,620.41,620.75,618.53,618.83,4711.0,620.41,620.75,618.53,618.83,4711.0
2021-12-21 11:25:00,618.8,619.59,618.69,619.18,2181.0,618.8,619.59,618.69,619.18,2181.0
2021-12-21 11:30:00,618.97,619.65,618.97,619.28,3081.0,618.97,619.65,618.97,619.28,3081.0
2021-12-21 11:35:00,619.2,621.74,619.16,621.74,3146.0,619.2,621.74,619.16,621.74,3146.0
2021-12-21 11:40:00,622.34,623.62,622.34,623.49,5409.0,622.34,623.62,622.34,623.49,5409.0
2021-12-21 11:45:00,622.96,623.45,622.7,623.06,2879.0,622.96,623.45,622.7,623.06,2879.0
2021-12-21 11:50:00,622.7,623.58,622.66,623.18,4904.0,622.7,623.58,622.66,623.18,4904.0
2021-12-21 11:55:00,623.5,623.51,621.73,622.52,4872.0,623.5,623.51,621.73,622.52,4872.0
2021-12-21 12:00:00,622.69,623.42,622.5,622.52,3643.0,622.69,623.42,622.5,622.52,3643.0
2021-12-21 12:05:00,622.42,622.55,621.54,622.5,3117.0,622.42,622.55,621.54,622.5,3117.0
2021-12-21 12:10:00,622.41,624.23,622.41,623.7,2894.0,622.41,624.23,622.41,623.7,2894.0
2021-12-21 12:15:00,623.75,624.03,623.72,623.86,1608.0,623.75,624.03,623.72,623.86,1608.0
2021-12-21 12:20:00,623.67,624.03,623.53,624.03,1457.0,623.67,624.03,623.53,624.03,1457.0
2021-12-21 12:25:00,624.21,624.37,623.39,623.81,2043.0,624.21,624.37,623.39,623.81,2043.0
2021-12-21 12:30:00,623.79,625.41,623.69,625.34,2441.0,623.79,625.41,623.69,625.34,2441.0
2021-12-21 12:35:00,625.17,625.91,625.0,625.65,1540.0,625.17,625.91,625.0,625.65,1540.0
2021-12-21 12:40:00,625.33,625.66,625.17,625.17,1809.0,625.33,625.66,625.17,625.17,1809.0
2021-12-21 12:45:00,625.48,625.85,625.0,625.0,1700.0,625.48,625.85,625.0,625.0,1700.0
2021-12-21 12:50:00,625.27,626.52,624.9,626.12,4484.0,625.27,626.52,624.9,626.12,4484.0
2021-12-21 12:55:00,626.35,627.95,626.31,627.95,4990.0,626.35,627.95,626.31,627.95,4990.0
2021-12-21 13:00:00,627.38,627.6,626.12,626.34,3519.0,627.38,627.6,626.12,626.34,3519.0
2021-12-21 13:05:00,626.1,626.27,625.67,625.95,1234.0,626.1,626.27,625.67,625.95,1234.0
2021-12-21 13:10:00,626.13,626.13,625.44,625.44,1800.0,626.13,626.13,625.44,625.44,1800.0
2021-12-21 13:15:00,625.44,626.09,625.11,625.94,5853.0,625.44,626.09,625.11,625.94,5853.0
2021-12-21 13:20:00,626.2,627.04,626.2,627.04,1384.0,626.2,627.04,626.2,627.04,1384.0
2021-12-21 13:25:00,627.22,627.22,626.32,626.5,3200.0,627.22,627.22,626.32,626.5,3200.0
2021-12-21 13:30:00,626.69,628.35,626.66,628.23,3555.0,626.69,628.35,626.66,628.23,3555.0
2021-12-21 13:35:00,628.43,630.3,628.37,629.81,6363.0,628.43,630.3,628.37,629.81,6363.0
2021-12-21 13:40:00,629.87,630.83,629.83,630.55,4297.0,629.87,630.83,629.83,630.55,4297.0
2021-12-21 13:45:00,630.54,631.64,630.14,631.64,4247.0,630.54,631.64,630.14,631.64,4247.0
2021-12-21 13:50:00,631.52,631.8,631.11,631.18,3691.0,631.52,631.8,631.11,631.18,3691.0
2021-12-21 13:55:00,631.31,631.9,631.13,631.9,5454.0,631.31,631.9,631.13,631.9,5454.0
2021-12-21 14:00:00,631.84,631.84,631.16,631.31,2858.0,631.84,631.84,631.16,631.31,2858.0
2021-12-21 14:05:00,631.24,631.75,631.19,631.45,2465.0,631.24,631.75,631.19,631.45,2465.0
2021-12-21 14:10:00,631.03,631.2,630.46,630.71,2646.0,631.03,631.2,630.46,630.71,2646.0
2021-12-21 14:15:00,630.36,631.02,630.29,630.61,4295.0,630.36,631.02,630.29,630.61,4295.0
2021-12-21 14:20:00,630.4,630.44,629.36,629.7,3394.0,630.4,630.44,629.36,629.7,3394.0
2021-12-21 14:25:00,629.97,631.0,629.97,631.0,2498.0,629.97,631.0,629.97,631.0,2498.0
2021-12-21 14:30:00,631.4,632.02,631.31,631.56,2335.0,631.4,632.02,631.31,631.56,2335.0
2021-12-21 14:35:00,631.07,632.23,631.07,631.95,4125.0,631.07,632.23,631.07,631.95,4125.0
2021-12-21 14:40:00,631.87,632.34,631.39,631.73,5865.0,631.87,632.34,631.39,631.73,5865.0
2021-12-21 14:45:00,631.83,633.99,631.52,633.99,3650.0,631.83,633.99,631.52,633.99,3650.0
2021-12-21 14:50:00,633.99,635.02,633.93,634.26,7464.0,633.99,635.02,633.93,634.26,7464.0
2021-12-21 14:55:00,634.11,635.34,633.56,635.1,5991.0,634.11,635.34,633.56,635.1,5991.0
2021-12-21 15:00:00,635.09,635.27,634.02,634.25,3559.0,635.09,635.27,634.02,634.25,3559.0
2021-12-21 15:05:00,634.03,634.04,633.22,633.45,4604.0,634.03,634.04,633.22,633.45,4604.0
2021-12-21 15:10:00,633.3,633.82,632.92,632.98,4858.0,633.3,633.82,632.92,632.98,4858.0
2021-12-21 15:15:00,633.12,633.12,631.45,631.54,3083.0,633.12,633.12,631.45,631.54,3083.0
2021-12-21 15:20:00,631.68,631.68,627.72,628.02,14546.0,631.68,631.68,627.72,628.02,14546.0
2021-12-21 15:25:00,628.25,628.74,627.29,627.59,10100.0,628.25,628.74,627.29,627.59,10100.0
2021-12-21 15:30:00,627.65,628.28,626.95,628.28,11174.0,627.65,628.28,626.95,628.28,11174.0
2021-12-21 15:35:00,628.5,629.31,627.67,628.21,7447.0,628.5,629.31,627.67,628.21,7447.0
2021-12-21 15:40:00,628.09,628.09,626.64,627.14,6625.0,628.09,628.09,626.64,627.14,6625.0
2021-12-21 15:45:00,627.13,628.93,626.98,628.82,32749.0,627.13,628.93,626.98,628.82,32749.0
2021-12-21 15:50:00,629.57,631.96,629.57,631.96,44625.0,629.57,631.96,629.57,631.96,44625.0
2021-12-21 15:55:00,631.57,632.1,630.4,631.78,52296.0,631.57,632.1,630.4,631.78,52296.0
2021-12-22 09:30:00,631.46,631.46,625.6,626.99,11413.0,631.46,631.46,625.6,626.99,11413.0
2021-12-22 09:35:00,627.0,634.7,627.0,634.23,13364.0,627.0,634.7,627.0,634.23,13364.0
2021-12-22 09:40:00,634.16,635.46,632.03,635.37,8564.0,634.16,635.46,632.03,635.37,8564.0
2021-12-22 09:45:00,635.05,637.02,633.96,635.56,4101.0,635.05,637.02,633.96,635.56,4101.0
2021-12-22 09:50:00,636.42,637.38,634.56,636.74,7564.0,636.42,637.38,634.56,636.74,7564.0
2021-12-22 09:55:00,637.16,637.81,633.13,633.13,11977.0,637.16,637.81,633.13,633.13,11977.0
2021-12-22 10:00:00,633.99,634.91,630.28,630.28,7944.0,633.99,634.91,630.28,630.28,7944.0
2021-12-22 10:05:00,629.81,630.0,627.17,629.85,6246.0,629.81,630.0,627.17,629.85,6246.0
2021-12-22 10:10:00,630.3,638.25,630.3,635.5,36440.0,630.3,638.25,630.3,635.5,36440.0
2021-12-22 10:15:00,635.52,635.96,633.69,635.88,6682.0,635.52,635.96,633.69,635.88,6682.0
2021-12-22 10:20:00,636.47,638.47,635.93,638.07,2462.0,636.47,638.47,635.93,638.07,2462.0
2021-12-22 10:25:00,638.07,638.93,637.02,637.2,7790.0,638.07,638.93,637.02,637.2,7790.0
2021-12-22 10:30:00,637.07,640.31,637.07,639.94,14995.0,637.07,640.31,637.07,639.94,14995.0
2021-12-22 10:35:00,639.49,643.22,638.47,641.83,21821.0,639.49,643.22,638.47,641.83,21821.0
2021-12-22 10:40:00,641.68,641.68,638.95,639.46,16303.0,641.68,641.68,638.95,639.46,16303.0
2021-12-22 10:45:00,639.47,640.72,638.76,640.0,10648.0,639.47,640.72,638.76,640.0,10648.0
2021-12-22 10:50:00,640.55,643.23,640.55,641.6,4695.0,640.55,643.23,640.55,641.6,4695.0
2021-12-22 10:55:00,641.45,641.9,640.84,641.7,2659.0,641.45,641.9,640.84,641.7,2659.0
2021-12-22 11:00:00,642.0,643.62,641.8,642.63,3076.0,642.0,643.62,641.8,642.63,3076.0
2021-12-22 11:05:00,642.63,643.65,640.89,643.65,4620.0,642.63,643.65,640.89,643.65,4620.0
2021-12-22 11:10:00,643.69,644.64,643.51,644.57,3994.0,643.69,644.64,643.51,644.57,3994.0
2021-12-22 11:15:00,644.35,646.96,644.35,645.85,8558.0,644.35,646.96,644.35,645.85,8558.0
2021-12-22 11:20:00,645.18,646.54,644.28,645.42,9589.0,645.18,646.54,644.28,645.42,9589.0
2021-12-22 11:25:00,645.17,645.93,644.71,645.67,3500.0,645.17,645.93,644.71,645.67,3500.0
2021-12-22 11:30:00,645.78,646.04,644.0,644.45,3611.0,645.78,646.04,644.0,644.45,3611.0
2021-12-22 11:35:00,644.29,644.71,643.33,644.64,3136.0,644.29,644.71,643.33,644.64,3136.0
2021-12-22 11:40:00,644.64,646.27,644.41,645.46,7744.0,644.64,646.27,644.41,645.46,7744.0
2021-12-22 11:45:00,645.23,645.24,643.17,644.13,3392.0,645.23,645.24,643.17,644.13,3392.0
2021-12-22 11:50:00,644.0,645.52,643.98,644.87,4523.0,644.0,645.52,643.98,644.87,4523.0
2021-12-22 11:55:00,645.58,645.58,645.0,645.23,2121.0,645.58,645.58,645.0,645.23,2121.0
2021-12-22 12:00:00,645.53,645.78,645.01,645.22,3533.0,645.53,645.78,645.01,645.22,3533.0
2021-12-22 12:05:00,645.42,646.01,644.43,644.43,4627.0,645.42,646.01,644.43,644.43,4627.0
2021-12-22 12:10:00,644.0,644.07,643.58,644.07,2000.0,644.0,644.07,643.58,644.07,2000.0
2021-12-22 12:15:00,644.0,647.72,643.0,647.72,15064.0,644.0,647.72,643.0,647.72,15064.0
2021-12-22 12:20:00,646.53,648.89,643.74,643.74,22494.0,646.53,648.89,643.74,643.74,22494.0
2021-12-22 12:25:00,644.17,645.13,643.62,645.01,1756.0,644.17,645.13,643.62,645.01,1756.0
2021-12-22 12:30:00,644.23,645.76,644.23,645.76,3236.0,644.23,645.76,644.23,645.76,3236.0
2021-12-22 12:35:00,645.78,646.0,643.36,643.36,1106.0,645.78,646.0,643.36,643.36,1106.0
2021-12-22 12:40:00,644.09,644.26,643.87,643.87,500.0,644.09,644.26,643.87,643.87,500.0
2021-12-22 12:45:00,643.68,644.54,643.68,644.54,1196.0,643.68,644.54,643.68,644.54,1196.0
2021-12-22 12:50:00,644.19,645.39,644.18,644.86,2581.0,644.19,645.39,644.18,644.86,2581.0
2021-12-22 12:55:00,644.73,645.54,644.73,645.31,712.0,644.73,645.54,644.73,645.31,712.0
2021-12-22 13:00:00,645.25,646.49,644.43,646.49,3685.0,645.25,646.49,644.43,646.49,3685.0
2021-12-22 13:05:00,645.95,646.84,645.42,645.77,2684.0,645.95,646.84,645.42,645.77,2684.0
2021-12-22 13:10:00,645.72,645.72,643.93,643.93,1671.0,645.72,645.72,643.93,643.93,1671.0
2021-12-22 13:15:00,643.87,644.57,643.73,644.01,2790.0,643.87,644.57,643.73,644.01,2790.0
2021-12-22 13:20:00,644.18,644.18,642.47,642.63,16654.0,644.18,644.18,642.47,642.63,16654.0
2021-12-22 13:25:00,641.98,642.38,641.93,642.38,757.0,641.98,642.38,641.93,642.38,757.0
2021-12-22 13:30:00,642.58,644.18,642.58,643.69,3039.0,642.58,644.18,642.58,643.69,3039.0
2021-12-22 13:35:00,643.09,643.09,641.35,641.89,1068.0,643.09,643.09,641.35,641.89,1068.0
2021-12-22 13:40:00,641.36,641.36,640.03,641.03,4736.0,641.36,641.36,640.03,641.03,4736.0
2021-12-22 13:45:00,641.13,641.33,640.73,640.73,2684.0,641.13,641.33,640.73,640.73,2684.0
2021-12-22 13:50:00,640.79,640.79,640.79,640.79,271.0,640.79,640.79,640.79,640.79,271.0
2021-12-22 13:55:00,640.38,641.08,640.27,640.71,1704.0,640.38,641.08,640.27,640.71,1704.0
2021-12-22 14:00:00,640.59,640.69,639.87,640.69,2789.0,640.59,640.69,639.87,640.69,2789.0
2021-12-22 14:05:00,640.47,640.47,639.22,639.83,2647.0,640.47,640.47,639.22,639.83,2647.0
2021-12-22 14:10:00,639.34,640.03,639.0,639.88,3153.0,639.34,640.03,639.0,639.88,3153.0
2021-12-22 14:15:00,639.93,640.57,639.88,640.0,1399.0,639.93,640.57,639.88,640.0,1399.0
2021-12-22 14:20:00,640.18,640.4,640.18,640.25,529.0,640.18,640.4,640.18,640.25,529.0
2021-12-22 14:25:00,640.83,641.26,640.03,640.16,3619.0,640.83,641.26,640.03,640.16,3619.0
2021-12-22 14:30:00,641.8,642.37,641.8,642.07,1285.0,641.8,642.37,641.8,642.07,1285.0
2021-12-22 14:35:00,641.98,642.47,641.98,642.04,1103.0,641.98,642.47,641.98,642.04,1103.0
2021-12-22 14:40:00,642.2,642.38,641.59,642.27,2454.0,642.2,642.38,641.59,642.27,2454.0
2021-12-22 14:45:00,642.29,642.64,641.94,642.0,3314.0,642.29,642.64,641.94,642.0,3314.0
2021-12-22 14:50:00,642.26,642.62,641.8,642.5,1156.0,642.26,642.62,641.8,642.5,1156.0
2021-12-22 14:55:00,642.58,643.25,642.57,643.25,1000.0,642.58,643.25,642.57,643.25,1000.0
2021-12-22 15:00:00,643.36,643.36,642.09,642.37,3765.0,643.36,643.36,642.09,642.37,3765.0
2021-12-22 15:05:00,642.52,642.9,642.32,642.69,4552.0,642.52,642.9,642.32,642.69,4552.0
2021-12-22 15:10:00,642.96,643.36,642.78,642.83,3059.0,642.96,643.36,642.78,642.83,3059.0
2021-12-22 15:15:00,642.8,642.8,640.4,640.4,3604.0,642.8,642.8,640.4,640.4,3604.0
2021-12-22 15:20:00,640.42,640.85,640.04,640.63,3546.0,640.42,640.85,640.04,640.63,3546.0
2021-12-22 15:25:00,640.42,641.14,640.38,641.1,3976.0,640.42,641.14,640.38,641.1,3976.0
2021-12-22 15:30:00,641.13,641.76,639.64,639.64,4444.0,641.13,641.76,639.64,639.64,4444.0
2021-12-22 15:35:00,640.29,642.06,640.29,641.97,7285.0,640.29,642.06,640.29,641.97,7285.0
2021-12-22 15:40:00,641.59,641.59,641.14,641.32,5238.0,641.59,641.59,641.14,641.32,5238.0
2021-12-22 15:45:00,641.36,642.0,641.09,641.99,7076.0,641.36,642.0,641.09,641.99,7076.0
2021-12-22 15:50:00,642.08,642.21,640.42,641.99,19230.0,642.08,642.21,640.42,641.99,19230.0
2021-12-22 15:55:00,641.68,644.34,641.64,644.04,48710.0,641.68,644.34,641.64,644.04,48710.0
2021-12-23 09:30:00,645.96,646.8,642.13,643.86,15762.0,645.96,646.8,642.13,643.86,15762.0
2021-12-23 09:35:00,643.3,645.6,643.16,645.07,4479.0,643.3,645.6,643.16,645.07,4479.0
2021-12-23 09:40:00,644.83,645.49,643.54,644.21,3721.0,644.83,645.49,643.54,644.21,3721.0
2021-12-23 09:45:00,643.85,644.97,641.02,643.85,5761.0,643.85,644.97,641.02,643.85,5761.0
2021-12-23 09:50:00,644.06,647.65,643.14,644.36,11975.0,644.06,647.65,643.14,644.36,11975.0
2021-12-23 09:55:00,644.7,644.81,642.33,643.96,19594.0,644.7,644.81,642.33,643.96,19594.0
2021-12-23 10:00:00,643.95,644.5,643.22,643.74,4383.0,643.95,644.5,643.22,643.74,4383.0
2021-12-23 10:05:00,643.33,644.6,643.27,644.0,5080.0,643.33,644.6,643.27,644.0,5080.0
2021-12-23 10:10:00,644.09,644.4,642.84,644.4,2014.0,644.09,644.4,642.84,644.4,2014.0
2021-12-23 10:15:00,644.29,644.99,643.51,644.4,3674.0,644.29,644.99,643.51,644.4,3674.0
2021-12-23 10:20:00,644.77,645.0,644.4,644.9,1799.0,644.77,645.0,644.4,644.9,1799.0
2021-12-23 10:25:00,644.87,645.45,644.25,645.37,2469.0,644.87,645.45,644.25,645.37,2469.0
2021-12-23 10:30:00,645.59,647.19,645.59,647.1,2229.0,645.59,647.19,645.59,647.1,2229.0
2021-12-23 10:35:00,648.15,648.58,647.85,648.03,1483.0,648.15,648.58,647.85,648.03,1483.0
2021-12-23 10:40:00,648.46,648.5,647.02,647.02,5059.0,648.46,648.5,647.02,647.02,5059.0
2021-12-23 10:45:00,647.05,647.5,646.51,646.79,2896.0,647.05,647.5,646.51,646.79,2896.0
2021-12-23 10:50:00,646.39,646.73,645.71,646.56,3007.0,646.39,646.73,645.71,646.56,3007.0
2021-12-23 10:55:00,646.63,646.82,645.92,646.23,1000.0,646.63,646.82,645.92,646.23,1000.0
2021-12-23 11:00:00,646.2,646.43,645.88,645.88,1801.0,646.2,646.43,645.88,645.88,1801.0
2021-12-23 11:05:00,646.25,646.49,646.24,646.49,700.0,646.25,646.49,646.24,646.49,700.0
2021-12-23 11:10:00,646.24,646.84,646.22,646.38,1100.0,646.24,646.84,646.22,646.38,1100.0
2021-12-23 11:15:00,646.26,646.96,646.26,646.96,506.0,646.26,646.96,646.26,646.96,506.0
2021-12-23 11:20:00,646.9,646.9,645.85,646.87,1164.0,646.9,646.9,645.85,646.87,1164.0
2021-12-23 11:25:00,646.61,646.61,646.09,646.36,2300.0,646.61,646.61,646.09,646.36,2300.0
2021-12-23 11:30:00,646.81,648.11,646.81,648.11,2155.0,646.81,648.11,646.81,648.11,2155.0
2021-12-23 11:35:00,648.5,649.09,648.41,648.41,1872.0,648.5,649.09,648.41,648.41,1872.0
2021-12-23 11:40:00,648.72,649.24,648.72,649.02,874.0,648.72,649.24,648.72,649.02,874.0
2021-12-23 11:45:00,649.02,649.55,648.25,649.12,2960.0,649.02,649.55,648.25,649.12,2960.0
2021-12-23 11:50:00,649.13,649.13,648.73,648.73,200.0,649.13,649.13,648.73,648.73,200.0
2021-12-23 11:55:00,648.87,649.02,648.31,648.31,2263.0,648.87,649.02,648.31,648.31,2263.0
2021-12-23 12:00:00,648.22,648.32,648.12,648.32,882.0,648.22,648.32,648.12,648.32,882.0
2021-12-23 12:05:00,648.52,649.9,648.4,649.9,1446.0,648.52,649.9,648.4,649.9,1446.0
2021-12-23 12:10:00,649.4,649.67,648.84,649.11,2825.0,649.4,649.67,648.84,649.11,2825.0
2021-12-23 12:15:00,649.35,649.35,648.45,648.64,932.0,649.35,649.35,648.45,648.64,932.0
2021-12-23 12:20:00,649.12,649.12,648.44,648.44,200.0,649.12,649.12,648.44,648.44,200.0
2021-12-23 12:25:00,648.14,648.73,648.09,648.56,1436.0,648.14,648.73,648.09,648.56,1436.0
2021-12-23 12:30:00,648.25,648.25,647.5,647.5,2924.0,648.25,648.25,647.5,647.5,2924.0
2021-12-23 12:35:00,647.51,648.0,647.5,648.0,1802.0,647.51,648.0,647.5,648.0,1802.0
2021-12-23 12:40:00,648.05,648.38,647.14,648.38,2757.0,648.05,648.38,647.14,648.38,2757.0
2021-12-23 12:45:00,648.66,648.87,648.42,648.57,1274.0,648.66,648.87,648.42,648.57,1274.0
2021-12-23 12:50:00,648.67,649.06,648.44,648.68,3000.0,648.67,649.06,648.44,648.68,3000.0
2021-12-23 12:55:00,648.62,650.91,648.44,650.72,3791.0,648.62,650.91,648.44,650.72,3791.0
2021-12-23 13:00:00,650.78,650.79,649.8,650.18,1336.0,650.78,650.79,649.8,650.18,1336.0
2021-12-23 13:05:00,650.32,650.32,649.46,649.46,1812.0,650.32,650.32,649.46,649.46,1812.0
2021-12-23 13:10:00,649.64,649.64,648.76,648.85,907.0,649.64,649.64,648.76,648.85,907.0
2021-12-23 13:15:00,648.98,649.93,648.98,649.93,931.0,648.98,649.93,648.98,649.93,931.0
2021-12-23 13:20:00,649.73,649.97,649.64,649.73,1720.0,649.73,649.97,649.64,649.73,1720.0
2021-12-23 13:25:00,649.33,650.12,649.14,649.8,2333.0,649.33,650.12,649.14,649.8,2333.0
2021-12-23 13:30:00,649.81,650.61,649.8,650.16,2182.0,649.81,650.61,649.8,650.16,2182.0
2021-12-23 13:35:00,650.01,650.01,649.96,649.97,702.0,650.01,650.01,649.96,649.97,702.0
2021-12-23 13:40:00,649.29,650.42,649.29,649.81,3588.0,649.29,650.42,649.29,649.81,3588.0
2021-12-23 13:45:00,649.95,650.06,649.71,649.77,536.0,649.95,650.06,649.71,649.77,536.0
2021-12-23 13:50:00,649.89,649.89,649.89,649.89,100.0,649.89,649.89,649.89,649.89,100.0
2021-12-23 13:55:00,649.81,649.81,649.1,649.1,1419.0,649.81,649.81,649.1,649.1,1419.0
2021-12-23 14:00:00,649.68,649.92,649.64,649.64,859.0,649.68,649.92,649.64,649.64,859.0
2021-12-23 14:05:00,649.71,649.73,649.35,649.36,1200.0,649.71,649.73,649.35,649.36,1200.0
2021-12-23 14:10:00,649.28,649.28,648.78,649.11,1013.0,649.28,649.28,648.78,649.11,1013.0
2021-12-23 14:15:00,648.71,649.07,648.47,649.07,1504.0,648.71,649.07,648.47,649.07,1504.0
2021-12-23 14:20:00,648.9,649.16,648.9,649.16,200.0,648.9,649.16,648.9,649.16,200.0
2021-12-23 14:25:00,648.93,648.93,648.66,648.88,500.0,648.93,648.93,648.66,648.88,500.0
2021-12-23 14:30:00,648.93,649.09,648.72,648.79,1303.0,648.93,649.09,648.72,648.79,1303.0
2021-12-23 14:35:00,648.36,648.36,648.1,648.25,300.0,648.36,648.36,648.1,648.25,300.0
2021-12-23 14:40:00,648.45,648.55,647.96,648.27,1588.0,648.45,648.55,647.96,648.27,1588.0
2021-12-23 14:45:00,648.01,648.01,647.08,647.27,1318.0,648.01,648.01,647.08,647.27,1318.0
2021-12-23 14:50:00,647.7,647.7,647.23,647.51,696.0,647.7,647.7,647.23,647.51,696.0
2021-12-23 14:55:00,647.58,647.73,647.19,647.73,1100.0,647.58,647.73,647.19,647.73,1100.0
2021-12-23 15:00:00,647.63,647.63,646.4,646.62,4227.0,647.63,647.63,646.4,646.62,4227.0
2021-12-23 15:05:00,646.7,647.57,646.7,647.57,1804.0,646.7,647.57,646.7,647.57,1804.0
2021-12-23 15:10:00,647.75,649.06,647.38,649.06,3992.0,647.75,649.06,647.38,649.06,3992.0
2021-12-23 15:15:00,649.42,649.66,649.01,649.25,3026.0,649.42,649.66,649.01,649.25,3026.0
2021-12-23 15:20:00,649.63,650.24,649.37,649.37,5889.0,649.63,650.24,649.37,649.37,5889.0
2021-12-23 15:25:00,649.57,649.82,649.43,649.75,2562.0,649.57,649.82,649.43,649.75,2562.0
2021-12-23 15:30:00,649.66,649.96,648.59,648.59,5033.0,649.66,649.96,648.59,648.59,5033.0
2021-12-23 15:35:00,648.59,649.89,648.32,649.84,3758.0,648.59,649.89,648.32,649.84,3758.0
2021-12-23 15:40:00,650.01,650.88,649.95,650.88,6711.0,650.01,650.88,649.95,650.88,6711.0
2021-12-23 15:45:00,650.88,651.59,650.53,651.31,8961.0,650.88,651.59,650.53,651.31,8961.0
2021-12-23 15:50:00,651.47,651.69,650.69,650.69,15124.0,651.47,651.69,650.69,650.69,15124.0
2021-12-23 15:55:00,650.53,650.97,648.57,648.57,42629.0,650.53,650.97,648.57,648.57,42629.0
2021-12-27 09:30:00,655.98,659.31,655.89,659.31,21948.0,655.98,659.31,655.89,659.31,21948.0
2021-12-27 09:35:00,658.85,658.89,657.36,657.36,2610.0,658.85,658.89,657.36,657.36,2610.0
2021-12-27 09:40:00,657.78,658.41,654.45,655.09,3104.0,657.78,658.41,654.45,655.09,3104.0
2021-12-27 09:45:00,653.29,654.44,651.97,653.21,5454.0,653.29,654.44,651.97,653.21,5454.0
2021-12-27 09:50:00,652.42,657.45,652.42,655.94,9125.0,652.42,657.45,652.42,655.94,9125.0
2021-12-27 09:55:00,655.81,658.96,655.81,658.69,4042.0,655.81,658.96,655.81,658.69,4042.0
2021-12-27 10:00:00,659.6,662.3,658.3,662.3,5819.0,659.6,662.3,658.3,662.3,5819.0
2021-12-27 10:05:00,661.91,664.95,661.67,664.49,10318.0,661.91,664.95,661.67,664.49,10318.0
2021-12-27 10:10:00,664.03,664.03,660.69,661.0,2005.0,664.03,664.03,660.69,661.0,2005.0
2021-12-27 10:15:00,660.43,660.43,659.0,659.83,2196.0,660.43,660.43,659.0,659.83,2196.0
2021-12-27 10:20:00,659.89,660.32,659.89,660.32,200.0,659.89,660.32,659.89,660.32,200.0
2021-12-27 10:25:00,660.06,660.75,659.69,660.75,1004.0,660.06,660.75,659.69,660.75,1004.0
2021-12-27 10:30:00,660.72,661.5,659.64,660.5,3956.0,660.72,661.5,659.64,660.5,3956.0
2021-12-27 10:35:00,660.73,661.58,659.41,659.7,3024.0,660.73,661.58,659.41,659.7,3024.0
2021-12-27 10:40:00,659.6,659.8,658.8,659.21,5336.0,659.6,659.8,658.8,659.21,5336.0
2021-12-27 10:45:00,659.58,660.66,659.33,659.46,2744.0,659.58,660.66,659.33,659.46,2744.0
2021-12-27 10:50:00,659.3,661.0,659.3,660.18,3379.0,659.3,661.0,659.3,660.18,3379.0
2021-12-27 10:55:00,660.24,660.72,660.24,660.72,611.0,660.24,660.72,660.24,660.72,611.0
2021-12-27 11:00:00,660.69,662.01,660.69,662.0,2056.0,660.69,662.01,660.69,662.0,2056.0
2021-12-27 11:05:00,662.81,662.82,661.92,661.92,964.0,662.81,662.82,661.92,661.92,964.0
2021-12-27 11:10:00,661.54,663.33,661.54,663.06,1454.0,661.54,663.33,661.54,663.06,1454.0
2021-12-27 11:15:00,663.06,663.25,660.33,660.33,2876.0,663.06,663.25,660.33,660.33,2876.0
2021-12-27 11:20:00,659.97,661.37,659.97,660.75,1353.0,659.97,661.37,659.97,660.75,1353.0
2021-12-27 11:25:00,660.88,661.36,660.88,661.01,2239.0,660.88,661.36,660.88,661.01,2239.0
2021-12-27 11:30:00,661.15,661.46,660.0,660.41,1995.0,661.15,661.46,660.0,660.41,1995.0
2021-12-27 11:35:00,660.33,661.66,660.33,661.65,2984.0,660.33,661.66,660.33,661.65,2984.0
2021-12-27 11:40:00,661.04,661.27,660.54,660.82,2408.0,661.04,661.27,660.54,660.82,2408.0
2021-12-27 11:45:00,660.77,661.1,660.65,661.1,800.0,660.77,661.1,660.65,661.1,800.0
2021-12-27 11:50:00,660.99,661.42,660.78,660.78,1400.0,660.99,661.42,660.78,660.78,1400.0
2021-12-27 11:55:00,660.54,661.23,660.53,660.92,4027.0,660.54,661.23,660.53,660.92,4027.0
2021-12-27 12:00:00,661.03,661.74,660.91,661.74,1034.0,661.03,661.74,660.91,661.74,1034.0
2021-12-27 12:05:00,662.07,662.09,661.22,661.72,2699.0,662.07,662.09,661.22,661.72,2699.0
2021-12-27 12:10:00,661.43,661.99,660.67,660.67,2120.0,661.43,661.99,660.67,660.67,2120.0
2021-12-27 12:15:00,661.07,661.92,661.07,661.92,3178.0,661.07,661.92,661.07,661.92,3178.0
2021-12-27 12:20:00,661.59,662.1,661.55,662.1,2102.0,661.59,662.1,661.55,662.1,2102.0
2021-12-27 12:25:00,661.94,662.1,661.78,661.81,2713.0,661.94,662.1,661.78,661.81,2713.0
2021-12-27 12:30:00,662.1,662.3,661.88,661.88,2082.0,662.1,662.3,661.88,661.88,2082.0
2021-12-27 12:35:00,662.12,662.5,661.82,661.82,2729.0,662.12,662.5,661.82,661.82,2729.0
2021-12-27 12:40:00,662.18,662.39,661.41,662.23,2200.0,662.18,662.39,661.41,662.23,2200.0
2021-12-27 12:45:00,662.5,662.78,662.35,662.5,1602.0,662.5,662.78,662.35,662.5,1602.0
2021-12-27 12:50:00,662.73,663.42,662.73,663.0,2242.0,662.73,663.42,662.73,663.0,2242.0
2021-12-27 12:55:00,663.41,663.65,662.86,663.65,704.0,663.41,663.65,662.86,663.65,704.0
2021-12-27 13:00:00,663.58,663.79,663.26,663.76,3223.0,663.58,663.79,663.26,663.76,3223.0
2021-12-27 13:05:00,663.61,663.93,663.41,663.93,1307.0,663.61,663.93,663.41,663.93,1307.0
2021-12-27 13:10:00,663.75,663.9,663.4,663.57,1204.0,663.75,663.9,663.4,663.57,1204.0
2021-12-27 13:15:00,663.62,663.8,663.22,663.28,1500.0,663.62,663.8,663.22,663.28,1500.0
2021-12-27 13:20:00,663.54,663.72,663.23,663.6,1400.0,663.54,663.72,663.23,663.6,1400.0
2021-12-27 13:25:00,663.51,663.54,663.14,663.28,1030.0,663.51,663.54,663.14,663.28,1030.0
2021-12-27 13:30:00,663.36,663.36,662.14,662.3,2647.0,663.36,663.36,662.14,662.3,2647.0
2021-12-27 13:35:00,662.73,663.05,662.49,662.49,1540.0,662.73,663.05,662.49,662.49,1540.0
2021-12-27 13:40:00,662.26,662.53,661.98,662.53,1565.0,662.26,662.53,661.98,662.53,1565.0
2021-12-27 13:45:00,662.53,662.53,661.61,661.71,2332.0,662.53,662.53,661.61,661.71,2332.0
2021-12-27 13:50:00,661.81,662.79,661.81,662.78,2332.0,661.81,662.79,661.81,662.78,2332.0
2021-12-27 13:55:00,662.51,662.78,661.9,662.15,1620.0,662.51,662.78,661.9,662.15,1620.0
2021-12-27 14:00:00,662.02,662.09,661.21,662.09,1981.0,662.02,662.09,661.21,662.09,1981.0
2021-12-27 14:05:00,661.89,662.02,661.57,661.71,2395.0,661.89,662.02,661.57,661.71,2395.0
2021-12-27 14:10:00,661.9,662.08,661.46,661.82,2224.0,661.9,662.08,661.46,661.82,2224.0
2021-12-27 14:15:00,661.95,662.36,661.72,662.14,1555.0,661.95,662.36,661.72,662.14,1555.0
2021-12-27 14:20:00,662.06,662.38,661.74,662.19,2390.0,662.06,662.38,661.74,662.19,2390.0
2021-12-27 14:25:00,662.1,662.23,661.94,662.22,906.0,662.1,662.23,661.94,662.22,906.0
2021-12-27 14:30:00,662.05,662.17,661.96,662.14,1300.0,662.05,662.17,661.96,662.14,1300.0
2021-12-27 14:35:00,662.51,662.9,662.46,662.56,1874.0,662.51,662.9,662.46,662.56,1874.0
2021-12-27 14:40:00,662.57,662.86,662.3,662.61,2675.0,662.57,662.86,662.3,662.61,2675.0
2021-12-27 14:45:00,661.97,662.99,661.7,662.81,2545.0,661.97,662.99,661.7,662.81,2545.0
2021-12-27 14:50:00,662.69,662.69,661.81,661.85,3414.0,662.69,662.69,661.81,661.85,3414.0
2021-12-27 14:55:00,661.91,662.23,661.53,661.92,1105.0,661.91,662.23,661.53,661.92,1105.0
2021-12-27 15:00:00,662.09,662.09,660.55,661.14,4021.0,662.09,662.09,660.55,661.14,4021.0
2021-12-27 15:05:00,661.46,661.72,661.3,661.58,3840.0,661.46,661.72,661.3,661.58,3840.0
2021-12-27 15:10:00,661.52,661.91,661.5,661.55,1927.0,661.52,661.91,661.5,661.55,1927.0
2021-12-27 15:15:00,661.86,661.87,660.99,661.14,4460.0,661.86,661.87,660.99,661.14,4460.0
2021-12-27 15:20:00,661.06,661.1,660.81,661.01,1933.0,661.06,661.1,660.81,661.01,1933.0
2021-12-27 15:25:00,661.19,661.83,661.11,661.74,5835.0,661.19,661.83,661.11,661.74,5835.0
2021-12-27 15:30:00,661.84,662.1,660.71,660.8,8025.0,661.84,662.1,660.71,660.8,8025.0
2021-12-27 15:35:00,660.79,661.64,660.69,661.63,4854.0,660.79,661.64,660.69,661.63,4854.0
2021-12-27 15:40:00,661.74,662.26,661.22,662.05,6773.0,661.74,662.26,661.22,662.05,6773.0
2021-12-27 15:45:00,661.95,662.08,661.12,661.13,7003.0,661.95,662.08,661.12,661.13,7003.0
2021-12-27 15:50:00,661.23,662.81,661.03,662.81,16028.0,661.23,662.81,661.03,662.81,16028.0
2021-12-27 15:55:00,662.63,663.77,662.33,663.48,31894.0,662.63,663.77,662.33,663.48,31894.0
2021-12-28 09:30:00,667.64,667.64,661.55,662.2,13654.0,667.64,667.64,661.55,662.2,13654.0
2021-12-28 09:35:00,660.51,660.65,658.88,658.88,2100.0,660.51,660.65,658.88,658.88,2100.0
2021-12-28 09:40:00,660.07,662.85,660.07,661.0,2431.0,660.07,662.85,660.07,661.0,2431.0
2021-12-28 09:45:00,660.34,662.83,660.34,661.14,1600.0,660.34,662.83,660.34,661.14,1600.0
2021-12-28 09:50:00,661.65,665.76,661.56,665.75,4139.0,661.65,665.76,661.56,665.75,4139.0
2021-12-28 09:55:00,665.79,665.98,662.8,662.8,3210.0,665.79,665.98,662.8,662.8,3210.0
2021-12-28 10:00:00,662.17,663.33,661.76,662.65,1480.0,662.17,663.33,661.76,662.65,1480.0
2021-12-28 10:05:00,662.27,662.32,658.58,658.58,1667.0,662.27,662.32,658.58,658.58,1667.0
2021-12-28 10:10:00,658.22,660.56,658.16,658.25,3423.0,658.22,660.56,658.16,658.25,3423.0
2021-12-28 10:15:00,658.38,658.39,655.0,655.0,4163.0,658.38,658.39,655.0,655.0,4163.0
2021-12-28 10:20:00,655.2,658.63,655.2,658.33,3507.0,655.2,658.63,655.2,658.33,3507.0
2021-12-28 10:25:00,658.77,658.77,657.34,658.59,1750.0,658.77,658.77,657.34,658.59,1750.0
2021-12-28 10:30:00,658.46,660.2,658.46,659.53,1220.0,658.46,660.2,658.46,659.53,1220.0
2021-12-28 10:35:00,659.0,659.86,659.0,659.09,1559.0,659.0,659.86,659.0,659.09,1559.0
2021-12-28 10:40:00,659.16,659.24,656.83,656.83,1682.0,659.16,659.24,656.83,656.83,1682.0
2021-12-28 10:45:00,657.38,657.39,656.39,656.4,1434.0,657.38,657.39,656.39,656.4,1434.0
2021-12-28 10:50:00,656.97,656.97,655.47,655.94,1179.0,656.97,656.97,655.47,655.94,1179.0
2021-12-28 10:55:00,655.92,655.92,655.32,655.69,2789.0,655.92,655.92,655.32,655.69,2789.0
2021-12-28 11:00:00,655.76,656.74,655.71,656.74,3936.0,655.76,656.74,655.71,656.74,3936.0
2021-12-28 11:05:00,656.75,656.75,654.85,654.85,1281.0,656.75,656.75,654.85,654.85,1281.0
2021-12-28 11:10:00,655.36,655.76,654.79,655.32,1566.0,655.36,655.76,654.79,655.32,1566.0
2021-12-28 11:15:00,654.55,655.41,654.54,655.11,1586.0,654.55,655.41,654.54,655.11,1586.0
2021-12-28 11:20:00,654.73,655.23,654.0,654.17,1484.0,654.73,655.23,654.0,654.17,1484.0
2021-12-28 11:25:00,653.63,655.1,653.63,655.1,1368.0,653.63,655.1,653.63,655.1,1368.0
2021-12-28 11:30:00,655.05,655.05,654.01,654.73,2231.0,655.05,655.05,654.01,654.73,2231.0
2021-12-28 11:35:00,654.26,654.58,654.26,654.58,650.0,654.26,654.58,654.26,654.58,650.0
2021-12-28 11:40:00,654.94,655.63,654.6,655.62,1904.0,654.94,655.63,654.6,655.62,1904.0
2021-12-28 11:45:00,655.83,655.83,655.67,655.78,400.0,655.83,655.83,655.67,655.78,400.0
2021-12-28 11:50:00,656.37,657.3,656.37,657.3,2535.0,656.37,657.3,656.37,657.3,2535.0
2021-12-28 11:55:00,657.66,658.39,657.66,658.36,1850.0,657.66,658.39,657.66,658.36,1850.0
2021-12-28 12:00:00,658.11,658.32,657.68,658.32,1876.0,658.11,658.32,657.68,658.32,1876.0
2021-12-28 12:05:00,657.97,657.97,657.03,657.03,1373.0,657.97,657.97,657.03,657.03,1373.0
2021-12-28 12:10:00,657.21,657.25,655.94,656.89,943.0,657.21,657.25,655.94,656.89,943.0
2021-12-28 12:15:00,657.08,657.4,656.73,657.2,1300.0,657.08,657.4,656.73,657.2,1300.0
2021-12-28 12:20:00,657.35,657.51,657.1,657.51,1100.0,657.35,657.51,657.1,657.51,1100.0
2021-12-28 12:25:00,657.57,658.38,657.19,657.19,2725.0,657.57,658.38,657.19,657.19,2725.0
2021-12-28 12:30:00,656.57,656.93,654.46,654.46,3752.0,656.57,656.93,654.46,654.46,3752.0
2021-12-28 12:35:00,654.44,655.13,654.31,655.13,900.0,654.44,655.13,654.31,655.13,900.0
2021-12-28 12:40:00,654.73,655.8,654.23,654.24,1343.0,654.73,655.8,654.23,654.24,1343.0
2021-12-28 12:45:00,654.53,655.38,654.53,655.35,600.0,654.53,655.38,654.53,655.35,600.0
2021-12-28 12:50:00,655.65,656.57,655.65,656.12,1304.0,655.65,656.57,655.65,656.12,1304.0
2021-12-28 12:55:00,656.02,656.02,655.82,655.97,937.0,656.02,656.02,655.82,655.97,937.0
2021-12-28 13:00:00,655.51,656.45,655.17,656.34,999.0,655.51,656.45,655.17,656.34,999.0
2021-12-28 13:05:00,656.06,656.82,655.79,656.81,1702.0,656.06,656.82,655.79,656.81,1702.0
2021-12-28 13:10:00,656.35,656.45,656.0,656.0,2039.0,656.35,656.45,656.0,656.0,2039.0
2021-12-28 13:15:00,656.16,656.51,655.82,655.82,1534.0,656.16,656.51,655.82,655.82,1534.0
2021-12-28 13:20:00,655.59,655.59,654.04,654.34,808.0,655.59,655.59,654.04,654.34,808.0
2021-12-28 13:25:00,654.72,655.21,654.69,655.17,600.0,654.72,655.21,654.69,655.17,600.0
2021-12-28 13:30:00,655.32,655.8,655.32,655.8,320.0,655.32,655.8,655.32,655.8,320.0
2021-12-28 13:35:00,655.98,656.16,655.47,655.47,800.0,655.98,656.16,655.47,655.47,800.0
2021-12-28 13:40:00,655.26,656.05,654.99,655.5,2000.0,655.26,656.05,654.99,655.5,2000.0
2021-12-28 13:45:00,655.16,655.44,654.75,655.43,2400.0,655.16,655.44,654.75,655.43,2400.0
2021-12-28 13:50:00,655.07,655.17,654.91,655.17,300.0,655.07,655.17,654.91,655.17,300.0
2021-12-28 13:55:00,654.59,654.83,654.3,654.83,2102.0,654.59,654.83,654.3,654.83,2102.0
2021-12-28 14:00:00,654.51,654.73,653.0,653.33,2505.0,654.51,654.73,653.0,653.33,2505.0
2021-12-28 14:05:00,653.01,653.55,653.01,653.53,1324.0,653.01,653.55,653.01,653.53,1324.0
2021-12-28 14:10:00,653.63,654.44,653.63,654.43,800.0,653.63,654.44,653.63,654.43,800.0
2021-12-28 14:15:00,654.55,654.75,654.18,654.38,1910.0,654.55,654.75,654.18,654.38,1910.0
2021-12-28 14:20:00,654.39,654.66,654.11,654.57,2040.0,654.39,654.66,654.11,654.57,2040.0
2021-12-28 14:25:00,654.38,655.0,654.38,655.0,800.0,654.38,655.0,654.38,655.0,800.0
2021-12-28 14:30:00,654.63,655.66,654.63,654.79,2597.0,654.63,655.66,654.63,654.79,2597.0
2021-12-28 14:35:00,654.51,654.52,654.51,654.51,100.0,654.51,654.52,654.51,654.51,100.0
2021-12-28 14:40:00,655.06,655.29,654.88,654.94,1113.0,655.06,655.29,654.88,654.94,1113.0
2021-12-28 14:45:00,654.91,654.91,654.15,654.62,1500.0,654.91,654.91,654.15,654.62,1500.0
2021-12-28 14:50:00,654.04,654.71,654.04,654.47,1186.0,654.04,654.71,654.04,654.47,1186.0
2021-12-28 14:55:00,653.91,654.38,653.73,654.38,1380.0,653.91,654.38,653.73,654.38,1380.0
2021-12-28 15:00:00,654.23,654.24,653.64,653.64,1438.0,654.23,654.24,653.64,653.64,1438.0
2021-12-28 15:05:00,653.18,654.37,653.18,654.07,1633.0,653.18,654.37,653.18,654.07,1633.0
2021-12-28 15:10:00,654.32,654.81,654.32,654.81,703.0,654.32,654.81,654.32,654.81,703.0
2021-12-28 15:15:00,655.08,655.37,654.57,655.37,900.0,655.08,655.37,654.57,655.37,900.0
2021-12-28 15:20:00,655.38,655.53,655.09,655.51,2136.0,655.38,655.53,655.09,655.51,2136.0
2021-12-28 15:25:00,655.65,655.65,654.91,654.91,2196.0,655.65,655.65,654.91,654.91,2196.0
2021-12-28 15:30:00,655.11,655.54,654.01,654.01,3433.0,655.11,655.54,654.01,654.01,3433.0
2021-12-28 15:35:00,654.33,654.72,653.96,654.3,7493.0,654.33,654.72,653.96,654.3,7493.0
2021-12-28 15:40:00,654.28,655.35,654.27,655.15,3302.0,654.28,655.35,654.27,655.15,3302.0
2021-12-28 15:45:00,655.04,655.8,654.77,655.06,3367.0,655.04,655.8,654.77,655.06,3367.0
2021-12-28 15:50:00,654.76,654.76,653.13,653.8,7163.0,654.76,654.76,653.13,653.8,7163.0
2021-12-28 15:55:00,654.03,654.23,653.47,654.22,20391.0,654.03,654.23,653.47,654.22,20391.0
2021-12-29 09:30:00,655.18,658.86,653.28,653.28,6478.0,655.18,658.86,653.28,653.28,6478.0
2021-12-29 09:35:00,653.27,655.1,651.65,654.16,3057.0,653.27,655.1,651.65,654.16,3057.0
2021-12-29 09:40:00,656.07,658.29,654.5,654.5,4426.0,656.07,658.29,654.5,654.5,4426.0
2021-12-29 09:45:00,654.43,654.43,651.0,653.0,2430.0,654.43,654.43,651.0,653.0,2430.0
2021-12-29 09:50:00,653.11,653.4,651.64,652.62,1292.0,653.11,653.4,651.64,652.62,1292.0
2021-12-29 09:55:00,652.29,653.76,652.02,652.25,1245.0,652.29,653.76,652.02,652.25,1245.0
2021-12-29 10:00:00,651.58,651.93,649.13,649.13,2434.0,651.58,651.93,649.13,649.13,2434.0
2021-12-29 10:05:00,649.22,650.73,649.19,649.23,1297.0,649.22,650.73,649.19,649.23,1297.0
2021-12-29 10:10:00,649.22,649.82,647.21,647.21,16350.0,649.22,649.82,647.21,647.21,16350.0
2021-12-29 10:15:00,648.24,648.89,646.02,648.04,9395.0,648.24,648.89,646.02,648.04,9395.0
2021-12-29 10:20:00,647.13,648.95,647.13,648.92,2200.0,647.13,648.95,647.13,648.92,2200.0
2021-12-29 10:25:00,650.28,650.91,649.47,649.48,1780.0,650.28,650.91,649.47,649.48,1780.0
2021-12-29 10:30:00,649.71,650.71,648.84,650.71,1688.0,649.71,650.71,648.84,650.71,1688.0
2021-12-29 10:35:00,651.36,651.77,650.78,651.77,802.0,651.36,651.77,650.78,651.77,802.0
2021-12-29 10:40:00,651.08,653.51,651.08,653.51,1258.0,651.08,653.51,651.08,653.51,1258.0
2021-12-29 10:45:00,652.83,652.83,651.2,651.23,1110.0,652.83,652.83,651.2,651.23,1110.0
2021-12-29 10:50:00,651.25,652.13,651.25,651.94,458.0,651.25,652.13,651.25,651.94,458.0
2021-12-29 10:55:00,652.51,652.66,651.68,651.74,1399.0,652.51,652.66,651.68,651.74,1399.0
2021-12-29 11:00:00,651.97,653.72,651.97,653.72,1115.0,651.97,653.72,651.97,653.72,1115.0
2021-12-29 11:05:00,653.72,653.72,653.72,653.72,0.0,653.72,653.72,653.72,653.72,0.0
2021-12-29 11:10:00,652.74,653.36,652.71,653.36,900.0,652.74,653.36,652.71,653.36,900.0
2021-12-29 11:15:00,653.58,654.38,652.87,654.38,2960.0,653.58,654.38,652.87,654.38,2960.0
2021-12-29 11:20:00,654.74,654.79,654.26,654.74,1675.0,654.74,654.79,654.26,654.74,1675.0
2021-12-29 11:25:00,653.32,653.88,652.93,652.93,600.0,653.32,653.88,652.93,652.93,600.0
2021-12-29 11:30:00,652.92,653.02,652.59,652.74,701.0,652.92,653.02,652.59,652.74,701.0
2021-12-29 11:35:00,652.8,652.8,651.5,651.5,800.0,652.8,652.8,651.5,651.5,800.0
2021-12-29 11:40:00,651.77,651.78,650.95,651.31,1366.0,651.77,651.78,650.95,651.31,1366.0
2021-12-29 11:45:00,650.98,651.68,650.76,650.76,1200.0,650.98,651.68,650.76,650.76,1200.0
2021-12-29 11:50:00,651.0,651.2,650.34,650.34,1581.0,651.0,651.2,650.34,650.34,1581.0
2021-12-29 11:55:00,650.29,651.26,650.03,651.26,714.0,650.29,651.26,650.03,651.26,714.0
2021-12-29 12:00:00,651.21,651.22,650.05,650.24,6377.0,651.21,651.22,650.05,650.24,6377.0
2021-12-29 12:05:00,650.74,651.41,650.13,650.13,3749.0,650.74,651.41,650.13,650.13,3749.0
2021-12-29 12:10:00,650.06,650.43,650.0,650.03,1758.0,650.06,650.43,650.0,650.03,1758.0
2021-12-29 12:15:00,650.01,650.01,650.01,650.01,100.0,650.01,650.01,650.01,650.01,100.0
2021-12-29 12:20:00,649.61,649.63,649.12,649.63,1065.0,649.61,649.63,649.12,649.63,1065.0
2021-12-29 12:25:00,649.2,649.72,648.94,649.0,1641.0,649.2,649.72,648.94,649.0,1641.0
2021-12-29 12:30:00,648.73,648.86,646.96,647.91,1700.0,648.73,648.86,646.96,647.91,1700.0
2021-12-29 12:35:00,647.75,648.74,647.75,648.22,1130.0,647.75,648.74,647.75,648.22,1130.0
2021-12-29 12:40:00,648.83,648.94,648.49,648.94,600.0,648.83,648.94,648.49,648.94,600.0
2021-12-29 12:45:00,648.61,648.61,647.69,647.69,600.0,648.61,648.61,647.69,647.69,600.0
2021-12-29 12:50:00,648.22,648.22,647.86,647.86,467.0,648.22,648.22,647.86,647.86,467.0
2021-12-29 12:55:00,648.54,648.54,648.02,648.27,400.0,648.54,648.54,648.02,648.27,400.0
2021-12-29 13:00:00,648.58,649.52,648.57,649.44,819.0,648.58,649.52,648.57,649.44,819.0
2021-12-29 13:05:00,649.94,650.1,649.66,650.1,1055.0,649.94,650.1,649.66,650.1,1055.0
2021-12-29 13:10:00,649.6,650.03,649.6,650.02,661.0,649.6,650.03,649.6,650.02,661.0
2021-12-29 13:15:00,649.65,650.13,649.4,650.13,400.0,649.65,650.13,649.4,650.13,400.0
2021-12-29 13:20:00,649.87,649.87,649.24,649.24,1700.0,649.87,649.87,649.24,649.24,1700.0
2021-12-29 13:25:00,650.06,650.06,649.52,649.76,700.0,650.06,650.06,649.52,649.76,700.0
2021-12-29 13:30:00,650.03,650.1,649.49,649.77,931.0,650.03,650.1,649.49,649.77,931.0
2021-12-29 13:35:00,649.63,649.99,649.38,649.71,3538.0,649.63,649.99,649.38,649.71,3538.0
2021-12-29 13:40:00,649.54,649.77,649.27,649.77,847.0,649.54,649.77,649.27,649.77,847.0
2021-12-29 13:45:00,650.0,650.26,650.0,650.01,400.0,650.0,650.26,650.0,650.01,400.0
2021-12-29 13:50:00,649.7,650.49,649.7,650.41,1860.0,649.7,650.49,649.7,650.41,1860.0
2021-12-29 13:55:00,650.94,651.21,650.72,651.15,919.0,650.94,651.21,650.72,651.15,919.0
2021-12-29 14:00:00,651.37,652.2,650.99,651.01,1884.0,651.37,652.2,650.99,651.01,1884.0
2021-12-29 14:05:00,650.93,651.22,650.93,651.1,610.0,650.93,651.22,650.93,651.1,610.0
2021-12-29 14:10:00,651.0,652.22,651.0,652.04,917.0,651.0,652.22,651.0,652.04,917.0
2021-12-29 14:15:00,652.01,653.8,651.95,653.79,4619.0,652.01,653.8,651.95,653.79,4619.0
2021-12-29 14:20:00,653.7,653.87,653.27,653.45,2056.0,653.7,653.87,653.27,653.45,2056.0
2021-12-29 14:25:00,652.88,653.14,652.72,652.88,2001.0,652.88,653.14,652.72,652.88,2001.0
2021-12-29 14:30:00,652.96,653.83,652.96,653.49,810.0,652.96,653.83,652.96,653.49,810.0
2021-12-29 14:35:00,653.78,653.8,653.62,653.79,350.0,653.78,653.8,653.62,653.79,350.0
2021-12-29 14:40:00,653.39,653.46,652.54,653.03,1131.0,653.39,653.46,652.54,653.03,1131.0
2021-12-29 14:45:00,652.76,653.07,652.76,653.07,200.0,652.76,653.07,652.76,653.07,200.0
2021-12-29 14:50:00,653.54,653.75,653.32,653.39,2300.0,653.54,653.75,653.32,653.39,2300.0
2021-12-29 14:55:00,653.59,653.76,653.26,653.43,1039.0,653.59,653.76,653.26,653.43,1039.0
2021-12-29 15:00:00,652.96,653.43,652.9,653.1,3652.0,652.96,653.43,652.9,653.1,3652.0
2021-12-29 15:05:00,653.61,653.61,653.03,653.06,2865.0,653.61,653.61,653.03,653.06,2865.0
2021-12-29 15:10:00,653.05,653.26,653.05,653.14,2233.0,653.05,653.26,653.05,653.14,2233.0
2021-12-29 15:15:00,653.62,653.62,653.08,653.35,2353.0,653.62,653.62,653.08,653.35,2353.0
2021-12-29 15:20:00,652.99,653.39,652.77,653.25,1805.0,652.99,653.39,652.77,653.25,1805.0
2021-12-29 15:25:00,653.23,653.45,652.53,652.83,1865.0,653.23,653.45,652.53,652.83,1865.0
2021-12-29 15:30:00,652.94,654.43,652.93,654.28,2303.0,652.94,654.43,652.93,654.28,2303.0
2021-12-29 15:35:00,654.23,654.56,654.01,654.45,4509.0,654.23,654.56,654.01,654.45,4509.0
2021-12-29 15:40:00,654.86,655.42,654.75,655.36,2185.0,654.86,655.42,654.75,655.36,2185.0
2021-12-29 15:45:00,655.35,655.36,654.89,655.01,3834.0,655.35,655.36,654.89,655.01,3834.0
2021-12-29 15:50:00,655.14,656.13,654.96,655.62,8857.0,655.14,656.13,654.96,655.62,8857.0
2021-12-29 15:55:00,655.53,655.53,654.58,654.58,16249.0,655.53,655.53,654.58,654.58,16249.0
2021-12-30 09:30:00,656.2,657.56,654.64,656.08,7021.0,656.2,657.56,654.64,656.08,7021.0
2021-12-30 09:35:00,656.12,657.74,653.84,656.49,5835.0,656.12,657.74,653.84,656.49,5835.0
2021-12-30 09:40:00,655.62,657.65,654.22,654.22,2205.0,655.62,657.65,654.22,654.22,2205.0
2021-12-30 09:45:00,654.46,656.92,654.28,654.45,2704.0,654.46,656.92,654.28,654.45,2704.0
2021-12-30 09:50:00,654.23,656.65,654.23,656.27,904.0,654.23,656.65,654.23,656.27,904.0
2021-12-30 09:55:00,655.27,659.04,655.27,657.28,3585.0,655.27,659.04,655.27,657.28,3585.0
2021-12-30 10:00:00,657.29,659.27,657.29,658.88,2424.0,657.29,659.27,657.29,658.88,2424.0
2021-12-30 10:05:00,658.78,659.33,657.89,659.33,2952.0,658.78,659.33,657.89,659.33,2952.0
2021-12-30 10:10:00,658.8,659.24,656.96,659.09,2750.0,658.8,659.24,656.96,659.09,2750.0
2021-12-30 10:15:00,659.03,659.03,656.94,657.57,2522.0,659.03,659.03,656.94,657.57,2522.0
2021-12-30 10:20:00,657.84,658.59,657.84,658.12,4074.0,657.84,658.59,657.84,658.12,4074.0
2021-12-30 10:25:00,658.28,658.75,658.25,658.37,901.0,658.28,658.75,658.25,658.37,901.0
2021-12-30 10:30:00,658.58,658.93,657.92,658.11,4176.0,658.58,658.93,657.92,658.11,4176.0
2021-12-30 10:35:00,658.17,658.93,658.12,658.44,1977.0,658.17,658.93,658.12,658.44,1977.0
2021-12-30 10:40:00,658.54,660.17,658.27,659.59,5065.0,658.54,660.17,658.27,659.59,5065.0
2021-12-30 10:45:00,659.95,659.99,659.6,659.6,1028.0,659.95,659.99,659.6,659.6,1028.0
2021-12-30 10:50:00,659.67,659.95,658.98,659.68,1235.0,659.67,659.95,658.98,659.68,1235.0
2021-12-30 10:55:00,659.39,660.13,658.26,658.86,2778.0,659.39,660.13,658.26,658.86,2778.0
2021-12-30 11:00:00,658.04,658.53,656.88,657.86,2089.0,658.04,658.53,656.88,657.86,2089.0
2021-12-30 11:05:00,658.05,659.0,658.05,658.37,3194.0,658.05,659.0,658.05,658.37,3194.0
2021-12-30 11:10:00,658.62,659.19,658.29,659.19,1711.0,658.62,659.19,658.29,659.19,1711.0
2021-12-30 11:15:00,659.08,660.24,659.07,659.19,1880.0,659.08,660.24,659.07,659.19,1880.0
2021-12-30 11:20:00,659.08,659.67,658.41,659.6,2608.0,659.08,659.67,658.41,659.6,2608.0
2021-12-30 11:25:00,658.9,660.0,658.9,659.63,900.0,658.9,660.0,658.9,659.63,900.0
2021-12-30 11:30:00,659.41,659.85,658.37,658.9,3904.0,659.41,659.85,658.37,658.9,3904.0
2021-12-30 11:35:00,659.06,659.14,658.48,658.48,1400.0,659.06,659.14,658.48,658.48,1400.0
2021-12-30 11:40:00,658.83,660.26,658.5,659.7,4972.0,658.83,660.26,658.5,659.7,4972.0
2021-12-30 11:45:00,659.77,660.97,659.45,660.97,1409.0,659.77,660.97,659.45,660.97,1409.0
2021-12-30 11:50:00,661.29,662.36,660.97,661.18,2803.0,661.29,662.36,660.97,661.18,2803.0
2021-12-30 11:55:00,661.1,661.1,660.63,660.66,1498.0,661.1,661.1,660.63,660.66,1498.0
2021-12-30 12:00:00,660.52,660.69,660.29,660.44,1404.0,660.52,660.69,660.29,660.44,1404.0
2021-12-30 12:05:00,660.69,660.98,660.19,660.2,1307.0,660.69,660.98,660.19,660.2,1307.0
2021-12-30 12:10:00,660.53,661.35,660.53,661.03,1433.0,660.53,661.35,660.53,661.03,1433.0
2021-12-30 12:15:00,661.05,661.15,660.5,660.7,2299.0,661.05,661.15,660.5,660.7,2299.0
2021-12-30 12:20:00,661.0,661.25,660.89,661.04,1200.0,661.0,661.25,660.89,661.04,1200.0
2021-12-30 12:25:00,661.33,662.02,661.33,662.02,1450.0,661.33,662.02,661.33,662.02,1450.0
2021-12-30 12:30:00,661.93,662.55,661.57,661.57,2968.0,661.93,662.55,661.57,661.57,2968.0
2021-12-30 12:35:00,661.86,662.2,661.49,662.17,1263.0,661.86,662.2,661.49,662.17,1263.0
2021-12-30 12:40:00,662.17,662.34,661.85,661.85,1262.0,662.17,662.34,661.85,661.85,1262.0
2021-12-30 12:45:00,661.95,661.95,661.45,661.59,2351.0,661.95,661.95,661.45,661.59,2351.0
2021-12-30 12:50:00,661.9,662.11,661.56,661.99,1252.0,661.9,662.11,661.56,661.99,1252.0
2021-12-30 12:55:00,661.92,661.96,661.38,661.74,3015.0,661.92,661.96,661.38,661.74,3015.0
2021-12-30 13:00:00,661.83,661.97,661.46,661.46,2250.0,661.83,661.97,661.46,661.46,2250.0
2021-12-30 13:05:00,661.38,661.64,661.17,661.61,1858.0,661.38,661.64,661.17,661.61,1858.0
2021-12-30 13:10:00,661.64,661.64,661.19,661.2,1309.0,661.64,661.64,661.19,661.2,1309.0
2021-12-30 13:15:00,661.54,661.6,661.41,661.44,1242.0,661.54,661.6,661.41,661.44,1242.0
2021-12-30 13:20:00,661.6,662.19,661.31,662.19,1804.0,661.6,662.19,661.31,662.19,1804.0
2021-12-30 13:25:00,662.19,662.62,662.19,662.45,1550.0,662.19,662.62,662.19,662.45,1550.0
2021-12-30 13:30:00,662.62,663.17,662.59,662.94,3470.0,662.62,663.17,662.59,662.94,3470.0
2021-12-30 13:35:00,662.92,662.92,662.51,662.81,899.0,662.92,662.92,662.51,662.81,899.0
2021-12-30 13:40:00,662.22,662.41,661.66,661.72,1227.0,662.22,662.41,661.66,661.72,1227.0
2021-12-30 13:45:00,661.66,661.87,661.05,661.05,1371.0,661.66,661.87,661.05,661.05,1371.0
2021-12-30 13:50:00,661.05,661.15,660.84,661.05,2066.0,661.05,661.15,660.84,661.05,2066.0
2021-12-30 13:55:00,660.83,660.88,660.26,660.52,2617.0,660.83,660.88,660.26,660.52,2617.0
2021-12-30 14:00:00,660.29,660.34,658.87,659.34,1100.0,660.29,660.34,658.87,659.34,1100.0
2021-12-30 14:05:00,659.31,660.09,659.12,659.63,2122.0,659.31,660.09,659.12,659.63,2122.0
2021-12-30 14:10:00,659.73,659.78,659.55,659.78,1100.0,659.73,659.78,659.55,659.78,1100.0
2021-12-30 14:15:00,659.48,660.06,659.21,659.33,3377.0,659.48,660.06,659.21,659.33,3377.0
2021-12-30 14:20:00,658.94,659.63,658.87,658.97,1936.0,658.94,659.63,658.87,658.97,1936.0
2021-12-30 14:25:00,659.23,659.68,659.21,659.57,3214.0,659.23,659.68,659.21,659.57,3214.0
2021-12-30 14:30:00,659.47,659.47,659.17,659.25,600.0,659.47,659.47,659.17,659.25,600.0
2021-12-30 14:35:00,659.13,659.71,659.12,659.71,1382.0,659.13,659.71,659.12,659.71,1382.0
2021-12-30 14:40:00,659.81,660.15,659.66,660.02,2296.0,659.81,660.15,659.66,660.02,2296.0
2021-12-30 14:45:00,660.08,660.26,659.76,659.97,2324.0,660.08,660.26,659.76,659.97,2324.0
2021-12-30 14:50:00,660.05,660.77,660.03,660.72,1563.0,660.05,660.77,660.03,660.72,1563.0
2021-12-30 14:55:00,660.73,660.94,660.36,660.85,2626.0,660.73,660.94,660.36,660.85,2626.0
2021-12-30 15:00:00,660.74,660.84,660.42,660.65,1867.0,660.74,660.84,660.42,660.65,1867.0
2021-12-30 15:05:00,660.76,660.94,659.03,659.42,3493.0,660.76,660.94,659.03,659.42,3493.0
2021-12-30 15:10:00,658.99,658.99,657.95,657.95,2223.0,658.99,658.99,657.95,657.95,2223.0
2021-12-30 15:15:00,658.02,658.3,657.29,658.19,2587.0,658.02,658.3,657.29,658.19,2587.0
2021-12-30 15:20:00,658.42,659.2,658.42,658.98,4554.0,658.42,659.2,658.42,658.98,4554.0
2021-12-30 15:25:00,659.23,659.93,659.18,659.41,3102.0,659.23,659.93,659.18,659.41,3102.0
2021-12-30 15:30:00,659.45,659.75,658.48,658.48,3829.0,659.45,659.75,658.48,658.48,3829.0
2021-12-30 15:35:00,658.48,658.67,657.23,657.55,3856.0,658.48,658.67,657.23,657.55,3856.0
2021-12-30 15:40:00,657.03,657.08,656.1,656.59,4152.0,657.03,657.08,656.1,656.59,4152.0
2021-12-30 15:45:00,656.28,656.74,655.91,656.31,5316.0,656.28,656.74,655.91,656.31,5316.0
2021-12-30 15:50:00,656.3,656.3,654.93,655.23,5749.0,656.3,656.3,654.93,655.23,5749.0
2021-12-30 15:55:00,655.04,655.47,654.35,654.54,24778.0,655.04,655.47,654.35,654.54,24778.0
2021-12-31 09:30:00,652.02,656.32,652.02,656.32,11088.0,652.02,656.32,652.02,656.32,11088.0
2021-12-31 09:35:00,655.85,657.16,655.19,656.86,2207.0,655.85,657.16,655.19,656.86,2207.0
2021-12-31 09:40:00,656.94,657.21,654.64,654.78,1556.0,656.94,657.21,654.64,654.78,1556.0
2021-12-31 09:45:00,653.55,655.19,653.53,655.19,1123.0,653.55,655.19,653.53,655.19,1123.0
2021-12-31 09:50:00,655.17,657.33,655.17,657.28,814.0,655.17,657.33,655.17,657.28,814.0
2021-12-31 09:55:00,657.34,657.34,655.06,655.18,2113.0,657.34,657.34,655.06,655.18,2113.0
2021-12-31 10:00:00,655.1,656.1,653.09,653.23,2587.0,655.1,656.1,653.09,653.23,2587.0
2021-12-31 10:05:00,653.91,657.14,653.91,656.33,1588.0,653.91,657.14,653.91,656.33,1588.0
2021-12-31 10:10:00,655.53,656.76,655.41,655.41,1597.0,655.53,656.76,655.41,655.41,1597.0
2021-12-31 10:15:00,655.72,657.0,655.71,656.65,1709.0,655.72,657.0,655.71,656.65,1709.0
2021-12-31 10:20:00,656.75,656.76,656.75,656.75,100.0,656.75,656.76,656.75,656.75,100.0
2021-12-31 10:25:00,656.85,657.67,656.54,656.54,901.0,656.85,657.67,656.54,656.54,901.0
2021-12-31 10:30:00,657.32,657.32,656.0,656.4,1129.0,657.32,657.32,656.0,656.4,1129.0
2021-12-31 10:35:00,656.46,656.46,654.9,654.9,1030.0,656.46,656.46,654.9,654.9,1030.0
2021-12-31 10:40:00,655.42,655.86,654.75,654.75,3816.0,655.42,655.86,654.75,654.75,3816.0
2021-12-31 10:45:00,654.57,655.35,654.52,654.72,2221.0,654.57,655.35,654.52,654.72,2221.0
2021-12-31 10:50:00,654.63,654.92,654.62,654.63,713.0,654.63,654.92,654.62,654.63,713.0
2021-12-31 10:55:00,655.54,656.55,655.54,656.55,1217.0,655.54,656.55,655.54,656.55,1217.0
2021-12-31 11:00:00,656.72,656.76,655.8,656.36,1385.0,656.72,656.76,655.8,656.36,1385.0
2021-12-31 11:05:00,655.71,657.47,655.69,657.44,1434.0,655.71,657.47,655.69,657.44,1434.0
2021-12-31 11:10:00,656.91,656.91,656.01,656.84,1210.0,656.91,656.91,656.01,656.84,1210.0
2021-12-31 11:15:00,656.4,657.66,656.39,656.75,1683.0,656.4,657.66,656.39,656.75,1683.0
2021-12-31 11:20:00,657.11,657.4,656.91,657.38,1101.0,657.11,657.4,656.91,657.38,1101.0
2021-12-31 11:25:00,657.27,658.59,657.03,658.08,1623.0,657.27,658.59,657.03,658.08,1623.0
2021-12-31 11:30:00,657.58,657.76,657.52,657.62,700.0,657.58,657.76,657.52,657.62,700.0
2021-12-31 11:35:00,657.26,657.26,656.53,656.75,1591.0,657.26,657.26,656.53,656.75,1591.0
2021-12-31 11:40:00,657.69,657.69,657.69,657.69,100.0,657.69,657.69,657.69,657.69,100.0
2021-12-31 11:45:00,657.69,657.69,657.69,657.69,0.0,657.69,657.69,657.69,657.69,0.0
2021-12-31 11:50:00,657.18,657.43,657.01,657.27,920.0,657.18,657.43,657.01,657.27,920.0
2021-12-31 11:55:00,657.34,657.34,657.15,657.15,300.0,657.34,657.34,657.15,657.15,300.0
2021-12-31 12:00:00,657.26,657.65,656.67,657.59,1250.0,657.26,657.65,656.67,657.59,1250.0
2021-12-31 12:05:00,657.63,657.83,657.52,657.59,412.0,657.63,657.83,657.52,657.59,412.0
2021-12-31 12:10:00,656.98,657.12,656.75,657.01,1051.0,656.98,657.12,656.75,657.01,1051.0
2021-12-31 12:15:00,657.07,657.07,656.77,656.77,520.0,657.07,657.07,656.77,656.77,520.0
2021-12-31 12:20:00,657.26,657.43,657.26,657.42,500.0,657.26,657.43,657.26,657.42,500.0
2021-12-31 12:25:00,657.42,657.62,657.42,657.56,300.0,657.42,657.62,657.42,657.56,300.0
2021-12-31 12:30:00,657.44,657.7,657.44,657.57,500.0,657.44,657.7,657.44,657.57,500.0
2021-12-31 12:35:00,657.47,657.86,657.47,657.6,1646.0,657.47,657.86,657.47,657.6,1646.0
2021-12-31 12:40:00,657.35,657.44,657.34,657.37,733.0,657.35,657.44,657.34,657.37,733.0
2021-12-31 12:45:00,657.51,657.51,656.35,656.35,728.0,657.51,657.51,656.35,656.35,728.0
2021-12-31 12:50:00,656.44,656.68,656.41,656.68,527.0,656.44,656.68,656.41,656.68,527.0
2021-12-31 12:55:00,656.47,657.12,656.47,656.95,844.0,656.47,657.12,656.47,656.95,844.0
2021-12-31 13:00:00,656.69,656.69,656.57,656.57,400.0,656.69,656.69,656.57,656.57,400.0
2021-12-31 13:05:00,656.9,657.36,656.79,656.79,853.0,656.9,657.36,656.79,656.79,853.0
2021-12-31 13:10:00,656.7,656.94,656.5,656.68,925.0,656.7,656.94,656.5,656.68,925.0
2021-12-31 13:15:00,656.47,656.57,656.47,656.57,200.0,656.47,656.57,656.47,656.57,200.0
2021-12-31 13:20:00,656.05,656.2,656.0,656.2,369.0,656.05,656.2,656.0,656.2,369.0
2021-12-31 13:25:00,655.8,656.0,655.44,655.84,1290.0,655.8,656.0,655.44,655.84,1290.0
2021-12-31 13:30:00,655.83,655.83,654.78,655.37,3619.0,655.83,655.83,654.78,655.37,3619.0
2021-12-31 13:35:00,655.07,655.07,654.66,654.84,599.0,655.07,655.07,654.66,654.84,599.0
2021-12-31 13:40:00,654.71,654.71,654.39,654.53,1104.0,654.71,654.71,654.39,654.53,1104.0
2021-12-31 13:45:00,654.53,654.85,654.22,654.85,3308.0,654.53,654.85,654.22,654.85,3308.0
2021-12-31 13:50:00,654.74,654.75,654.29,654.75,1051.0,654.74,654.75,654.29,654.75,1051.0
2021-12-31 13:55:00,655.02,655.66,655.02,655.66,500.0,655.02,655.66,655.02,655.66,500.0
2021-12-31 14:00:00,655.55,655.55,654.91,655.24,1585.0,655.55,655.55,654.91,655.24,1585.0
2021-12-31 14:05:00,655.25,655.59,654.72,655.07,2305.0,655.25,655.59,654.72,655.07,2305.0
2021-12-31 14:10:00,654.43,655.12,654.43,655.12,1598.0,654.43,655.12,654.43,655.12,1598.0
2021-12-31 14:15:00,654.81,655.06,654.13,654.13,1705.0,654.81,655.06,654.13,654.13,1705.0
2021-12-31 14:20:00,654.17,654.22,653.81,653.81,1161.0,654.17,654.22,653.81,653.81,1161.0
2021-12-31 14:25:00,654.22,654.57,653.52,654.54,4300.0,654.22,654.57,653.52,654.54,4300.0
2021-12-31 14:30:00,654.3,654.88,654.3,654.69,800.0,654.3,654.88,654.3,654.69,800.0
2021-12-31 14:35:00,654.86,655.37,654.68,655.25,1300.0,654.86,655.37,654.68,655.25,1300.0
2021-12-31 14:40:00,655.27,655.87,655.27,655.87,900.0,655.27,655.87,655.27,655.87,900.0
2021-12-31 14:45:00,655.78,656.31,655.71,656.31,778.0,655.78,656.31,655.71,656.31,778.0
2021-12-31 14:50:00,656.1,656.35,655.93,656.06,3900.0,656.1,656.35,655.93,656.06,3900.0
2021-12-31 14:55:00,655.85,655.85,655.53,655.54,600.0,655.85,655.85,655.53,655.54,600.0
2021-12-31 15:00:00,655.79,656.56,655.79,656.13,2909.0,655.79,656.56,655.79,656.13,2909.0
2021-12-31 15:05:00,655.99,656.09,655.55,655.76,2300.0,655.99,656.09,655.55,655.76,2300.0
2021-12-31 15:10:00,655.42,655.42,654.27,654.55,1776.0,655.42,655.42,654.27,654.55,1776.0
2021-12-31 15:15:00,654.59,654.59,654.03,654.03,703.0,654.59,654.59,654.03,654.03,703.0
2021-12-31 15:20:00,653.8,653.99,653.23,653.41,701.0,653.8,653.99,653.23,653.41,701.0
2021-12-31 15:25:00,653.07,654.27,653.06,654.25,2427.0,653.07,654.27,653.06,654.25,2427.0
2021-12-31 15:30:00,654.35,654.48,653.36,653.36,3909.0,654.35,654.48,653.36,653.36,3909.0
2021-12-31 15:35:00,653.1,653.19,652.56,652.95,3800.0,653.1,653.19,652.56,652.95,3800.0
2021-12-31 15:40:00,653.08,654.05,653.08,653.46,2235.0,653.08,654.05,653.08,653.46,2235.0
2021-12-31 15:45:00,653.45,653.83,652.49,652.5,3773.0,653.45,653.83,652.49,652.5,3773.0
2021-12-31 15:50:00,652.0,652.33,650.1,650.5,11413.0,652.0,652.33,650.1,650.5,11413.0
2021-12-31 15:55:00,650.36,650.41,648.86,649.42,20877.0,650.36,650.41,648.86,649.42,20877.0
2022-01-03 09:30:00,648.16,651.41,647.39,649.16,20039.0,648.16,651.41,647.39,649.16,20039.0
2022-01-03 09:35:00,648.74,648.74,643.05,644.26,15729.0,648.74,648.74,643.05,644.26,15729.0
2022-01-03 09:40:00,644.47,644.93,636.4,637.19,10448.0,644.47,644.93,636.4,637.19,10448.0
2022-01-03 09:45:00,638.2,638.21,634.16,634.91,19880.0,638.2,638.21,634.16,634.91,19880.0
2022-01-03 09:50:00,635.86,636.09,631.55,631.67,7612.0,635.86,636.09,631.55,631.67,7612.0
2022-01-03 09:55:00,631.51,635.36,630.01,631.64,16102.0,631.51,635.36,630.01,631.64,16102.0
2022-01-03 10:00:00,633.24,637.27,633.15,636.4,27023.0,633.24,637.27,633.15,636.4,27023.0
2022-01-03 10:05:00,635.96,636.37,632.92,634.2,11361.0,635.96,636.37,632.92,634.2,11361.0
2022-01-03 10:10:00,634.77,637.49,633.29,637.48,4146.0,634.77,637.49,633.29,637.48,4146.0
2022-01-03 10:15:00,637.02,638.47,634.54,635.0,8304.0,637.02,638.47,634.54,635.0,8304.0
2022-01-03 10:20:00,634.16,635.29,630.81,634.34,8987.0,634.16,635.29,630.81,634.34,8987.0
2022-01-03 10:25:00,634.25,637.28,634.23,636.95,8422.0,634.25,637.28,634.23,636.95,8422.0
2022-01-03 10:30:00,637.12,637.92,635.48,637.58,2752.0,637.12,637.92,635.48,637.58,2752.0
2022-01-03 10:35:00,637.78,638.41,636.2,636.36,5415.0,637.78,638.41,636.2,636.36,5415.0
2022-01-03 10:40:00,635.74,637.54,635.39,636.13,3370.0,635.74,637.54,635.39,636.13,3370.0
2022-01-03 10:45:00,636.23,637.5,635.9,635.98,6823.0,636.23,637.5,635.9,635.98,6823.0
2022-01-03 10:50:00,635.72,635.89,634.23,635.8,3129.0,635.72,635.89,634.23,635.8,3129.0
2022-01-03 10:55:00,634.98,636.28,634.5,635.87,1430.0,634.98,636.28,634.5,635.87,1430.0
2022-01-03 11:00:00,636.28,636.62,634.85,635.24,1283.0,636.28,636.62,634.85,635.24,1283.0
2022-01-03 11:05:00,635.7,635.88,634.1,634.1,5642.0,635.7,635.88,634.1,634.1,5642.0
2022-01-03 11:10:00,634.1,634.1,631.58,632.14,4480.0,634.1,634.1,631.58,632.14,4480.0
2022-01-03 11:15:00,632.33,632.33,628.71,628.93,7568.0,632.33,632.33,628.71,628.93,7568.0
2022-01-03 11:20:00,628.5,628.61,627.28,627.29,6776.0,628.5,628.61,627.28,627.29,6776.0
2022-01-03 11:25:00,627.2,629.0,627.14,627.86,7216.0,627.2,629.0,627.14,627.86,7216.0
2022-01-03 11:30:00,628.13,632.38,628.12,632.38,4132.0,628.13,632.38,628.12,632.38,4132.0
2022-01-03 11:35:00,632.37,632.67,629.69,629.69,1434.0,632.37,632.67,629.69,629.69,1434.0
2022-01-03 11:40:00,630.2,630.82,630.0,630.44,3088.0,630.2,630.82,630.0,630.44,3088.0
2022-01-03 11:45:00,630.19,631.82,630.19,631.02,2144.0,630.19,631.82,630.19,631.02,2144.0
2022-01-03 11:50:00,630.64,630.82,629.22,629.22,1363.0,630.64,630.82,629.22,629.22,1363.0
2022-01-03 11:55:00,629.75,630.01,628.83,628.83,3725.0,629.75,630.01,628.83,628.83,3725.0
2022-01-03 12:00:00,628.39,628.82,627.82,628.74,2149.0,628.39,628.82,627.82,628.74,2149.0
2022-01-03 12:05:00,628.73,629.3,628.56,629.23,2114.0,628.73,629.3,628.56,629.23,2114.0
2022-01-03 12:10:00,628.61,631.35,628.61,631.07,2649.0,628.61,631.35,628.61,631.07,2649.0
2022-01-03 12:15:00,630.57,630.57,629.64,629.64,700.0,630.57,630.57,629.64,629.64,700.0
2022-01-03 12:20:00,629.93,630.52,629.74,629.99,9951.0,629.93,630.52,629.74,629.99,9951.0
2022-01-03 12:25:00,629.79,630.67,629.57,630.17,8747.0,629.79,630.67,629.57,630.17,8747.0
2022-01-03 12:30:00,630.55,630.55,628.8,629.31,2196.0,630.55,630.55,628.8,629.31,2196.0
2022-01-03 12:35:00,629.22,629.49,628.84,628.84,1581.0,629.22,629.49,628.84,628.84,1581.0
2022-01-03 12:40:00,628.53,629.05,628.41,628.97,3559.0,628.53,629.05,628.41,628.97,3559.0
2022-01-03 12:45:00,628.77,629.49,628.77,629.49,900.0,628.77,629.49,628.77,629.49,900.0
2022-01-03 12:50:00,629.55,629.56,627.64,627.64,4914.0,629.55,629.56,627.64,627.64,4914.0
2022-01-03 12:55:00,628.26,628.26,627.18,627.33,2944.0,628.26,628.26,627.18,627.33,2944.0
2022-01-03 13:00:00,627.15,627.15,625.41,626.19,4103.0,627.15,627.15,625.41,626.19,4103.0
2022-01-03 13:05:00,626.15,626.15,625.56,625.71,2468.0,626.15,626.15,625.56,625.71,2468.0
2022-01-03 13:10:00,625.6,626.43,625.46,626.1,7034.0,625.6,626.43,625.46,626.1,7034.0
2022-01-03 13:15:00,626.14,626.5,625.89,626.34,2596.0,626.14,626.5,625.89,626.34,2596.0
2022-01-03 13:20:00,626.2,627.93,626.2,627.87,6346.0,626.2,627.93,626.2,627.87,6346.0
2022-01-03 13:25:00,627.85,628.56,627.84,628.23,2232.0,627.85,628.56,627.84,628.23,2232.0
2022-01-03 13:30:00,628.1,628.1,627.35,627.89,2933.0,628.1,628.1,627.35,627.89,2933.0
2022-01-03 13:35:00,628.23,629.11,628.23,628.65,1118.0,628.23,629.11,628.23,628.65,1118.0
2022-01-03 13:40:00,629.0,630.96,628.79,630.96,1850.0,629.0,630.96,628.79,630.96,1850.0
2022-01-03 13:45:00,631.0,631.4,630.8,631.38,1701.0,631.0,631.4,630.8,631.38,1701.0
2022-01-03 13:50:00,631.51,632.59,631.51,631.96,2728.0,631.51,632.59,631.51,631.96,2728.0
2022-01-03 13:55:00,631.54,631.55,630.38,630.54,2000.0,631.54,631.55,630.38,630.54,2000.0
2022-01-03 14:00:00,630.72,631.11,630.41,630.48,2437.0,630.72,631.11,630.41,630.48,2437.0
2022-01-03 14:05:00,630.36,631.26,630.35,631.2,1283.0,630.36,631.26,630.35,631.2,1283.0
2022-01-03 14:10:00,631.68,631.68,631.22,631.42,1404.0,631.68,631.68,631.22,631.42,1404.0
2022-01-03 14:15:00,631.21,632.13,631.07,631.89,3515.0,631.21,632.13,631.07,631.89,3515.0
2022-01-03 14:20:00,632.1,632.53,631.68,631.85,2751.0,632.1,632.53,631.68,631.85,2751.0
2022-01-03 14:25:00,631.69,632.05,631.57,631.67,2956.0,631.69,632.05,631.57,631.67,2956.0
2022-01-03 14:30:00,631.42,631.42,630.07,630.67,3912.0,631.42,631.42,630.07,630.67,3912.0
2022-01-03 14:35:00,630.63,630.74,628.59,628.67,3165.0,630.63,630.74,628.59,628.67,3165.0
2022-01-03 14:40:00,628.89,629.74,628.78,629.74,5068.0,628.89,629.74,628.78,629.74,5068.0
2022-01-03 14:45:00,629.7,630.26,629.47,630.0,3967.0,629.7,630.26,629.47,630.0,3967.0
2022-01-03 14:50:00,629.87,630.25,628.86,628.86,3473.0,629.87,630.25,628.86,628.86,3473.0
2022-01-03 14:55:00,628.88,629.17,628.25,628.38,2603.0,628.88,629.17,628.25,628.38,2603.0
2022-01-03 15:00:00,628.45,629.22,628.45,629.22,3810.0,628.45,629.22,628.45,629.22,3810.0
2022-01-03 15:05:00,630.08,630.35,628.73,630.25,3957.0,630.08,630.35,628.73,630.25,3957.0
2022-01-03 15:10:00,630.32,631.41,630.12,631.12,2686.0,630.32,631.41,630.12,631.12,2686.0
2022-01-03 15:15:00,631.11,631.81,630.54,630.55,4950.0,631.11,631.81,630.54,630.55,4950.0
2022-01-03 15:20:00,630.5,630.72,629.67,630.07,2693.0,630.5,630.72,629.67,630.07,2693.0
2022-01-03 15:25:00,630.09,630.55,629.95,629.96,4216.0,630.09,630.55,629.95,629.96,4216.0
2022-01-03 15:30:00,629.59,630.51,629.09,630.51,5576.0,629.59,630.51,629.09,630.51,5576.0
2022-01-03 15:35:00,630.63,630.79,629.86,630.2,4747.0,630.63,630.79,629.86,630.2,4747.0
2022-01-03 15:40:00,630.03,630.26,628.07,629.05,12739.0,630.03,630.26,628.07,629.05,12739.0
2022-01-03 15:45:00,628.99,630.2,628.85,630.09,13879.0,628.99,630.2,628.85,630.09,13879.0
2022-01-03 15:50:00,630.2,631.94,629.3,630.37,21547.0,630.2,631.94,629.3,630.37,21547.0
2022-01-03 15:55:00,630.59,630.59,629.05,630.54,29000.0,630.59,630.59,629.05,630.54,29000.0
2022-01-04 09:30:00,628.39,628.82,616.0,616.0,21591.0,628.39,628.82,616.0,616.0,21591.0
2022-01-04 09:35:00,617.0,617.52,614.14,616.74,18455.0,617.0,617.52,614.14,616.74,18455.0
2022-01-04 09:40:00,616.69,616.69,612.42,614.15,13725.0,616.69,616.69,612.42,614.15,13725.0
2022-01-04 09:45:00,614.47,615.7,611.33,612.13,6556.0,614.47,615.7,611.33,612.13,6556.0
2022-01-04 09:50:00,611.13,611.28,606.05,607.5,28460.0,611.13,611.28,606.05,607.5,28460.0
2022-01-04 09:55:00,607.05,610.36,606.5,609.78,42410.0,607.05,610.36,606.5,609.78,42410.0
2022-01-04 10:00:00,610.98,611.98,604.39,605.45,57463.0,610.98,611.98,604.39,605.45,57463.0
2022-01-04 10:05:00,605.9,605.94,602.61,603.35,22652.0,605.9,605.94,602.61,603.35,22652.0
2022-01-04 10:10:00,603.27,603.42,601.72,602.35,13853.0,603.27,603.42,601.72,602.35,13853.0
2022-01-04 10:15:00,602.5,603.91,599.0,599.0,16536.0,602.5,603.91,599.0,599.0,16536.0
2022-01-04 10:20:00,599.5,600.34,598.51,599.58,19624.0,599.5,600.34,598.51,599.58,19624.0
2022-01-04 10:25:00,599.31,600.01,597.56,599.59,21236.0,599.31,600.01,597.56,599.59,21236.0
2022-01-04 10:30:00,599.74,599.75,595.5,595.79,34361.0,599.74,599.75,595.5,595.79,34361.0
2022-01-04 10:35:00,596.19,597.05,592.14,593.73,34922.0,596.19,597.05,592.14,593.73,34922.0
2022-01-04 10:40:00,593.25,593.5,590.63,591.24,23222.0,593.25,593.5,590.63,591.24,23222.0
2022-01-04 10:45:00,591.12,592.4,590.0,590.15,30020.0,591.12,592.4,590.0,590.15,30020.0
2022-01-04 10:50:00,590.0,590.04,587.2,587.69,16466.0,590.0,590.04,587.2,587.69,16466.0
2022-01-04 10:55:00,588.0,588.27,585.03,587.28,40843.0,588.0,588.27,585.03,587.28,40843.0
2022-01-04 11:00:00,587.25,587.9,585.32,586.42,19894.0,587.25,587.9,585.32,586.42,19894.0
2022-01-04 11:05:00,586.93,588.04,585.81,586.35,13792.0,586.93,588.04,585.81,586.35,13792.0
2022-01-04 11:10:00,587.01,588.64,585.84,588.12,23647.0,587.01,588.64,585.84,588.12,23647.0
2022-01-04 11:15:00,588.0,588.28,586.66,586.78,36173.0,588.0,588.28,586.66,586.78,36173.0
2022-01-04 11:20:00,586.62,589.01,586.52,589.0,53520.0,586.62,589.01,586.52,589.0,53520.0
2022-01-04 11:25:00,588.69,591.52,587.88,591.17,12828.0,588.69,591.52,587.88,591.17,12828.0
2022-01-04 11:30:00,591.17,594.67,591.14,594.0,49065.0,591.17,594.67,591.14,594.0,49065.0
2022-01-04 11:35:00,593.97,595.51,592.99,593.31,24142.0,593.97,595.51,592.99,593.31,24142.0
2022-01-04 11:40:00,593.07,593.19,590.61,593.19,11048.0,593.07,593.19,590.61,593.19,11048.0
2022-01-04 11:45:00,593.2,595.71,593.2,595.71,10306.0,593.2,595.71,593.2,595.71,10306.0
2022-01-04 11:50:00,595.18,595.29,591.17,591.87,4332.0,595.18,595.29,591.17,591.87,4332.0
2022-01-04 11:55:00,591.78,592.68,591.21,591.64,10987.0,591.78,592.68,591.21,591.64,10987.0
2022-01-04 12:00:00,592.17,592.58,591.0,591.5,5883.0,592.17,592.58,591.0,591.5,5883.0
2022-01-04 12:05:00,591.13,591.13,590.23,590.48,7316.0,591.13,591.13,590.23,590.48,7316.0
2022-01-04 12:10:00,590.2,591.19,589.05,590.38,16667.0,590.2,591.19,589.05,590.38,16667.0
2022-01-04 12:15:00,589.56,590.93,589.0,590.93,10452.0,589.56,590.93,589.0,590.93,10452.0
2022-01-04 12:20:00,590.65,591.52,589.07,589.07,5404.0,590.65,591.52,589.07,589.07,5404.0
2022-01-04 12:25:00,589.78,589.81,586.97,587.03,16619.0,589.78,589.81,586.97,587.03,16619.0
2022-01-04 12:30:00,587.13,587.96,586.0,587.96,10854.0,587.13,587.96,586.0,587.96,10854.0
2022-01-04 12:35:00,588.14,588.39,587.29,587.29,3821.0,588.14,588.39,587.29,587.29,3821.0
2022-01-04 12:40:00,587.45,588.44,586.86,588.18,8423.0,587.45,588.44,586.86,588.18,8423.0
2022-01-04 12:45:00,588.05,588.92,586.65,587.34,14096.0,588.05,588.92,586.65,587.34,14096.0
2022-01-04 12:50:00,588.02,588.02,586.7,587.4,24882.0,588.02,588.02,586.7,587.4,24882.0
2022-01-04 12:55:00,587.63,588.07,586.22,586.23,14496.0,587.63,588.07,586.22,586.23,14496.0
2022-01-04 13:00:00,586.3,587.05,585.13,585.13,18881.0,586.3,587.05,585.13,585.13,18881.0
2022-01-04 13:05:00,585.64,585.64,583.34,584.14,29996.0,585.64,585.64,583.34,584.14,29996.0
2022-01-04 13:10:00,583.66,584.61,583.13,584.0,12802.0,583.66,584.61,583.13,584.0,12802.0
2022-01-04 13:15:00,584.25,584.25,581.72,582.1,11512.0,584.25,584.25,581.72,582.1,11512.0
2022-01-04 13:20:00,581.72,582.26,580.61,582.05,29941.0,581.72,582.26,580.61,582.05,29941.0
2022-01-04 13:25:00,582.05,583.68,581.28,582.54,12891.0,582.05,583.68,581.28,582.54,12891.0
2022-01-04 13:30:00,582.28,582.28,579.97,580.63,13409.0,582.28,582.28,579.97,580.63,13409.0
2022-01-04 13:35:00,581.09,582.79,579.65,582.21,8930.0,581.09,582.79,579.65,582.21,8930.0
2022-01-04 13:40:00,581.73,583.04,580.0,580.0,5726.0,581.73,583.04,580.0,580.0,5726.0
2022-01-04 13:45:00,579.6,581.01,578.61,579.73,12234.0,579.6,581.01,578.61,579.73,12234.0
2022-01-04 13:50:00,579.84,580.46,579.14,579.56,15834.0,579.84,580.46,579.14,579.56,15834.0
2022-01-04 13:55:00,579.47,579.97,576.97,578.98,17721.0,579.47,579.97,576.97,578.98,17721.0
2022-01-04 14:00:00,579.38,580.65,579.27,579.62,14053.0,579.38,580.65,579.27,579.62,14053.0
2022-01-04 14:05:00,579.38,580.22,578.31,578.31,7449.0,579.38,580.22,578.31,578.31,7449.0
2022-01-04 14:10:00,578.49,580.56,577.47,580.48,8487.0,578.49,580.56,577.47,580.48,8487.0
2022-01-04 14:15:00,580.56,584.18,580.46,583.93,21898.0,580.56,584.18,580.46,583.93,21898.0
2022-01-04 14:20:00,583.8,584.7,583.6,584.7,16850.0,583.8,584.7,583.6,584.7,16850.0
2022-01-04 14:25:00,585.04,586.61,584.29,585.03,17311.0,585.04,586.61,584.29,585.03,17311.0
2022-01-04 14:30:00,585.49,586.71,584.57,585.32,20029.0,585.49,586.71,584.57,585.32,20029.0
2022-01-04 14:35:00,585.53,587.44,585.53,587.4,15076.0,585.53,587.44,585.53,587.4,15076.0
2022-01-04 14:40:00,587.2,589.53,587.19,588.65,13945.0,587.2,589.53,587.19,588.65,13945.0
2022-01-04 14:45:00,588.17,589.57,587.71,589.39,22059.0,588.17,589.57,587.71,589.39,22059.0
2022-01-04 14:50:00,589.68,590.67,589.38,589.69,21411.0,589.68,590.67,589.38,589.69,21411.0
2022-01-04 14:55:00,590.23,590.6,589.06,590.34,21003.0,590.23,590.6,589.06,590.34,21003.0
2022-01-04 15:00:00,590.46,591.93,590.46,590.77,9295.0,590.46,591.93,590.46,590.77,9295.0
2022-01-04 15:05:00,590.93,591.61,590.0,590.49,8847.0,590.93,591.61,590.0,590.49,8847.0
2022-01-04 15:10:00,590.54,591.58,590.54,591.4,8076.0,590.54,591.58,590.54,591.4,8076.0
2022-01-04 15:15:00,591.58,594.21,591.55,594.0,14976.0,591.58,594.21,591.55,594.0,14976.0
2022-01-04 15:20:00,594.3,598.28,594.3,597.97,28124.0,594.3,598.28,594.3,597.97,28124.0
2022-01-04 15:25:00,597.72,599.52,596.75,599.35,34571.0,597.72,599.52,596.75,599.35,34571.0
2022-01-04 15:30:00,599.13,602.84,598.81,602.34,55904.0,599.13,602.84,598.81,602.34,55904.0
2022-01-04 15:35:00,602.04,604.23,602.01,603.74,69447.0,602.04,604.23,602.01,603.74,69447.0
2022-01-04 15:40:00,603.52,609.82,603.51,605.9,95758.0,603.52,609.82,603.51,605.9,95758.0
2022-01-04 15:45:00,606.13,608.0,604.09,608.0,53145.0,606.13,608.0,604.09,608.0,53145.0
2022-01-04 15:50:00,607.89,608.55,604.76,605.09,55038.0,607.89,608.55,604.76,605.09,55038.0
2022-01-04 15:55:00,604.89,606.64,603.8,603.81,121102.0,604.89,606.64,603.8,603.81,121102.0
2022-01-05 09:30:00,589.0,595.75,585.0,594.75,57842.0,589.0,595.75,585.0,594.75,57842.0
2022-01-05 09:35:00,594.77,597.28,590.01,597.27,16283.0,594.77,597.28,590.01,597.27,16283.0
2022-01-05 09:40:00,598.83,599.49,594.53,596.4,9536.0,598.83,599.49,594.53,596.4,9536.0
2022-01-05 09:45:00,597.23,598.29,595.0,597.8,12218.0,597.23,598.29,595.0,597.8,12218.0
2022-01-05 09:50:00,597.78,600.76,596.0,598.39,11892.0,597.78,600.76,596.0,598.39,11892.0
2022-01-05 09:55:00,598.08,600.8,595.76,600.23,12564.0,598.08,600.8,595.76,600.23,12564.0
2022-01-05 10:00:00,600.0,603.0,597.84,599.3,11240.0,600.0,603.0,597.84,599.3,11240.0
2022-01-05 10:05:00,599.09,602.64,598.0,601.13,9803.0,599.09,602.64,598.0,601.13,9803.0
2022-01-05 10:10:00,600.98,606.21,599.66,601.85,19597.0,600.98,606.21,599.66,601.85,19597.0
2022-01-05 10:15:00,602.28,603.84,598.35,599.49,22958.0,602.28,603.84,598.35,599.49,22958.0
2022-01-05 10:20:00,600.17,600.84,597.17,599.5,6734.0,600.17,600.84,597.17,599.5,6734.0
2022-01-05 10:25:00,600.3,601.57,599.03,599.64,6894.0,600.3,601.57,599.03,599.64,6894.0
2022-01-05 10:30:00,599.07,599.85,597.2,597.75,6115.0,599.07,599.85,597.2,597.75,6115.0
2022-01-05 10:35:00,596.92,598.86,595.06,595.07,13643.0,596.92,598.86,595.06,595.07,13643.0
2022-01-05 10:40:00,595.76,599.31,594.93,599.31,14350.0,595.76,599.31,594.93,599.31,14350.0
2022-01-05 10:45:00,599.5,599.93,597.49,599.15,3618.0,599.5,599.93,597.49,599.15,3618.0
2022-01-05 10:50:00,599.19,603.96,599.19,603.89,5241.0,599.19,603.96,599.19,603.89,5241.0
2022-01-05 10:55:00,603.74,604.71,603.24,604.71,4128.0,603.74,604.71,603.24,604.71,4128.0
2022-01-05 11:00:00,604.49,607.5,604.19,605.75,10299.0,604.49,607.5,604.19,605.75,10299.0
2022-01-05 11:05:00,605.81,606.05,603.0,604.19,9494.0,605.81,606.05,603.0,604.19,9494.0
2022-01-05 11:10:00,603.55,603.72,601.74,601.82,11554.0,603.55,603.72,601.74,601.82,11554.0
2022-01-05 11:15:00,601.9,603.07,601.32,601.62,3632.0,601.9,603.07,601.32,601.62,3632.0
2022-01-05 11:20:00,601.37,602.8,601.07,602.6,2837.0,601.37,602.8,601.07,602.6,2837.0
2022-01-05 11:25:00,602.31,605.0,602.04,605.0,5631.0,602.31,605.0,602.04,605.0,5631.0
2022-01-05 11:30:00,605.1,605.34,602.36,602.37,3435.0,605.1,605.34,602.36,602.37,3435.0
2022-01-05 11:35:00,602.14,604.44,602.14,603.95,11476.0,602.14,604.44,602.14,603.95,11476.0
2022-01-05 11:40:00,603.53,604.22,600.63,601.73,4760.0,603.53,604.22,600.63,601.73,4760.0
2022-01-05 11:45:00,601.75,602.87,600.23,600.57,7553.0,601.75,602.87,600.23,600.57,7553.0
2022-01-05 11:50:00,600.24,602.35,600.24,601.65,9495.0,600.24,602.35,600.24,601.65,9495.0
2022-01-05 11:55:00,601.19,601.83,600.9,601.0,7238.0,601.19,601.83,600.9,601.0,7238.0
2022-01-05 12:00:00,600.6,601.29,599.28,599.28,21404.0,600.6,601.29,599.28,599.28,21404.0
2022-01-05 12:05:00,599.78,600.08,597.69,598.24,3010.0,599.78,600.08,597.69,598.24,3010.0
2022-01-05 12:10:00,597.95,597.95,593.95,593.95,10262.0,597.95,597.95,593.95,593.95,10262.0
2022-01-05 12:15:00,594.38,594.62,592.18,592.66,14879.0,594.38,594.62,592.18,592.66,14879.0
2022-01-05 12:20:00,592.54,593.81,591.84,593.18,5216.0,592.54,593.81,591.84,593.18,5216.0
2022-01-05 12:25:00,593.18,593.26,591.5,591.71,3203.0,593.18,593.26,591.5,591.71,3203.0
2022-01-05 12:30:00,591.5,591.5,588.67,588.7,12849.0,591.5,591.5,588.67,588.7,12849.0
2022-01-05 12:35:00,589.37,589.37,587.02,588.45,18606.0,589.37,589.37,587.02,588.45,18606.0
2022-01-05 12:40:00,587.96,588.53,587.18,587.54,5427.0,587.96,588.53,587.18,587.54,5427.0
2022-01-05 12:45:00,587.56,589.0,587.38,588.02,6230.0,587.56,589.0,587.38,588.02,6230.0
2022-01-05 12:50:00,587.97,588.55,587.26,587.26,5498.0,587.97,588.55,587.26,587.26,5498.0
2022-01-05 12:55:00,587.58,588.89,587.0,588.21,5714.0,587.58,588.89,587.0,588.21,5714.0
2022-01-05 13:00:00,587.82,588.64,587.03,587.78,3572.0,587.82,588.64,587.03,587.78,3572.0
2022-01-05 13:05:00,587.92,588.15,586.83,587.45,13240.0,587.92,588.15,586.83,587.45,13240.0
2022-01-05 13:10:00,587.53,587.94,586.3,587.17,20207.0,587.53,587.94,586.3,587.17,20207.0
2022-01-05 13:15:00,587.19,588.62,587.17,587.67,15137.0,587.19,588.62,587.17,587.67,15137.0
2022-01-05 13:20:00,587.6,588.81,587.41,588.23,22171.0,587.6,588.81,587.41,588.23,22171.0
2022-01-05 13:25:00,588.06,589.03,587.85,587.9,19524.0,588.06,589.03,587.85,587.9,19524.0
2022-01-05 13:30:00,587.42,588.5,587.42,588.43,19249.0,587.42,588.5,587.42,588.43,19249.0
2022-01-05 13:35:00,588.42,588.54,586.18,586.54,10037.0,588.42,588.54,586.18,586.54,10037.0
2022-01-05 13:40:00,586.44,586.99,585.9,586.3,5630.0,586.44,586.99,585.9,586.3,5630.0
2022-01-05 13:45:00,586.12,586.39,584.69,584.69,8469.0,586.12,586.39,584.69,584.69,8469.0
2022-01-05 13:50:00,584.37,586.37,584.28,585.69,7922.0,584.37,586.37,584.28,585.69,7922.0
2022-01-05 13:55:00,585.69,585.8,585.13,585.54,29319.0,585.69,585.8,585.13,585.54,29319.0
2022-01-05 14:00:00,585.45,589.6,585.45,586.15,11340.0,585.45,589.6,585.45,586.15,11340.0
2022-01-05 14:05:00,585.41,587.15,584.5,584.89,8819.0,585.41,587.15,584.5,584.89,8819.0
2022-01-05 14:10:00,584.58,584.58,579.37,580.5,17391.0,584.58,584.58,579.37,580.5,17391.0
2022-01-05 14:15:00,580.15,581.7,579.81,581.15,13554.0,580.15,581.7,579.81,581.15,13554.0
2022-01-05 14:20:00,580.65,581.4,577.3,577.92,23811.0,580.65,581.4,577.3,577.92,23811.0
2022-01-05 14:25:00,577.55,579.78,576.85,579.74,50241.0,577.55,579.78,576.85,579.74,50241.0
2022-01-05 14:30:00,580.49,582.35,578.75,578.86,22539.0,580.49,582.35,578.75,578.86,22539.0
2022-01-05 14:35:00,578.63,578.63,576.01,576.23,14106.0,578.63,578.63,576.01,576.23,14106.0
2022-01-05 14:40:00,576.33,576.87,574.71,574.71,23232.0,576.33,576.87,574.71,574.71,23232.0
2022-01-05 14:45:00,574.7,577.44,573.74,577.33,31188.0,574.7,577.44,573.74,577.33,31188.0
2022-01-05 14:50:00,577.7,577.76,575.96,577.76,10072.0,577.7,577.76,575.96,577.76,10072.0
2022-01-05 14:55:00,577.51,577.51,576.22,576.83,7189.0,577.51,577.51,576.22,576.83,7189.0
2022-01-05 15:00:00,577.09,577.09,572.1,572.47,5924.0,577.09,577.09,572.1,572.47,5924.0
2022-01-05 15:05:00,572.1,574.44,571.73,572.49,15217.0,572.1,574.44,571.73,572.49,15217.0
2022-01-05 15:10:00,572.44,575.27,572.26,574.29,35240.0,572.44,575.27,572.26,574.29,35240.0
2022-01-05 15:15:00,574.55,574.95,572.29,572.87,10589.0,574.55,574.95,572.29,572.87,10589.0
2022-01-05 15:20:00,573.07,574.5,571.48,574.01,13565.0,573.07,574.5,571.48,574.01,13565.0
2022-01-05 15:25:00,573.91,573.91,571.73,571.78,9119.0,573.91,573.91,571.73,571.78,9119.0
2022-01-05 15:30:00,571.88,574.47,571.87,573.7,15368.0,571.88,574.47,571.87,573.7,15368.0
2022-01-05 15:35:00,573.31,577.51,573.0,576.23,23562.0,573.31,577.51,573.0,576.23,23562.0
2022-01-05 15:40:00,576.77,577.38,574.95,575.74,32788.0,576.77,577.38,574.95,575.74,32788.0
2022-01-05 15:45:00,575.5,575.67,573.5,573.54,25658.0,575.5,575.67,573.5,573.54,25658.0
2022-01-05 15:50:00,573.74,575.95,573.1,574.53,51695.0,573.74,575.95,573.1,574.53,51695.0
2022-01-05 15:55:00,574.29,575.22,572.3,572.76,81439.0,574.29,575.22,572.3,572.76,81439.0
2022-01-06 09:30:00,567.4,574.23,555.0,573.55,73421.0,567.4,574.23,555.0,573.55,73421.0
2022-01-06 09:35:00,574.2,577.93,572.07,573.75,32223.0,574.2,577.93,572.07,573.75,32223.0
2022-01-06 09:40:00,574.71,579.28,574.71,576.64,42471.0,574.71,579.28,574.71,576.64,42471.0
2022-01-06 09:45:00,575.44,577.15,571.76,572.5,19756.0,575.44,577.15,571.76,572.5,19756.0
2022-01-06 09:50:00,571.99,577.16,571.41,573.59,15812.0,571.99,577.16,571.41,573.59,15812.0
2022-01-06 09:55:00,572.26,574.3,571.35,571.65,21672.0,572.26,574.3,571.35,571.65,21672.0
2022-01-06 10:00:00,572.46,574.71,568.61,569.62,21087.0,572.46,574.71,568.61,569.62,21087.0
2022-01-06 10:05:00,568.99,569.78,566.9,567.91,20615.0,568.99,569.78,566.9,567.91,20615.0
2022-01-06 10:10:00,567.84,571.06,566.59,571.06,21222.0,567.84,571.06,566.59,571.06,21222.0
2022-01-06 10:15:00,571.18,580.42,571.17,577.5,72525.0,571.18,580.42,571.17,577.5,72525.0
2022-01-06 10:20:00,578.0,582.62,576.15,581.81,23893.0,578.0,582.62,576.15,581.81,23893.0
2022-01-06 10:25:00,581.08,586.76,581.08,582.33,23190.0,581.08,586.76,581.08,582.33,23190.0
2022-01-06 10:30:00,583.38,584.91,580.41,581.49,21722.0,583.38,584.91,580.41,581.49,21722.0
2022-01-06 10:35:00,581.46,586.31,581.33,584.24,12716.0,581.46,586.31,581.33,584.24,12716.0
2022-01-06 10:40:00,582.39,583.67,577.59,580.38,19160.0,582.39,583.67,577.59,580.38,19160.0
2022-01-06 10:45:00,580.38,584.66,579.67,584.14,11445.0,580.38,584.66,579.67,584.14,11445.0
2022-01-06 10:50:00,583.7,583.7,581.59,582.69,4908.0,583.7,583.7,581.59,582.69,4908.0
2022-01-06 10:55:00,581.93,584.47,581.67,582.83,5895.0,581.93,584.47,581.67,582.83,5895.0
2022-01-06 11:00:00,582.53,585.35,582.39,583.11,8238.0,582.53,585.35,582.39,583.11,8238.0
2022-01-06 11:05:00,583.69,585.0,581.68,584.59,21342.0,583.69,585.0,581.68,584.59,21342.0
2022-01-06 11:10:00,585.62,587.09,584.87,586.66,13409.0,585.62,587.09,584.87,586.66,13409.0
2022-01-06 11:15:00,585.89,587.89,584.79,584.93,4682.0,585.89,587.89,584.79,584.93,4682.0
2022-01-06 11:20:00,584.14,585.82,583.73,585.49,8031.0,584.14,585.82,583.73,585.49,8031.0
2022-01-06 11:25:00,585.34,585.82,582.0,584.2,15241.0,585.34,585.82,582.0,584.2,15241.0
2022-01-06 11:30:00,584.75,585.81,579.54,580.97,9520.0,584.75,585.81,579.54,580.97,9520.0
2022-01-06 11:35:00,580.69,583.33,579.74,582.33,4550.0,580.69,583.33,579.74,582.33,4550.0
2022-01-06 11:40:00,582.47,586.19,581.75,583.88,5721.0,582.47,586.19,581.75,583.88,5721.0
2022-01-06 11:45:00,583.89,586.26,582.23,585.18,5329.0,583.89,586.26,582.23,585.18,5329.0
2022-01-06 11:50:00,585.08,587.73,584.84,587.25,4228.0,585.08,587.73,584.84,587.25,4228.0
2022-01-06 11:55:00,587.73,589.45,587.48,587.92,10056.0,587.73,589.45,587.48,587.92,10056.0
2022-01-06 12:00:00,587.48,588.79,586.44,587.02,4142.0,587.48,588.79,586.44,587.02,4142.0
2022-01-06 12:05:00,586.87,587.76,585.49,587.76,4537.0,586.87,587.76,585.49,587.76,4537.0
2022-01-06 12:10:00,587.07,587.46,585.04,585.05,6354.0,587.07,587.46,585.04,585.05,6354.0
2022-01-06 12:15:00,585.08,585.22,582.38,583.0,7307.0,585.08,585.22,582.38,583.0,7307.0
2022-01-06 12:20:00,583.0,583.95,582.0,582.0,2236.0,583.0,583.95,582.0,582.0,2236.0
2022-01-06 12:25:00,582.43,583.52,581.0,581.0,6515.0,582.43,583.52,581.0,581.0,6515.0
2022-01-06 12:30:00,581.72,582.22,579.68,582.19,3378.0,581.72,582.22,579.68,582.19,3378.0
2022-01-06 12:35:00,581.76,583.5,581.76,583.29,2270.0,581.76,583.5,581.76,583.29,2270.0
2022-01-06 12:40:00,583.28,583.86,582.12,583.39,5908.0,583.28,583.86,582.12,583.39,5908.0
2022-01-06 12:45:00,583.45,583.6,582.16,582.7,3162.0,583.45,583.6,582.16,582.7,3162.0
2022-01-06 12:50:00,582.08,582.13,580.39,580.39,4615.0,582.08,582.13,580.39,580.39,4615.0
2022-01-06 12:55:00,580.01,580.22,579.21,579.23,3310.0,580.01,580.22,579.21,579.23,3310.0
2022-01-06 13:00:00,579.09,579.86,578.58,579.25,8546.0,579.09,579.86,578.58,579.25,8546.0
2022-01-06 13:05:00,579.07,582.39,578.65,582.39,40324.0,579.07,582.39,578.65,582.39,40324.0
2022-01-06 13:10:00,582.01,583.17,581.05,582.36,10237.0,582.01,583.17,581.05,582.36,10237.0
2022-01-06 13:15:00,581.75,582.11,580.09,581.54,8516.0,581.75,582.11,580.09,581.54,8516.0
2022-01-06 13:20:00,581.89,583.01,578.86,578.86,9019.0,581.89,583.01,578.86,578.86,9019.0
2022-01-06 13:25:00,578.86,579.62,577.79,578.82,7197.0,578.86,579.62,577.79,578.82,7197.0
2022-01-06 13:30:00,578.33,578.42,576.32,576.5,3749.0,578.33,578.42,576.32,576.5,3749.0
2022-01-06 13:35:00,576.51,578.62,576.51,577.55,5667.0,576.51,578.62,576.51,577.55,5667.0
2022-01-06 13:40:00,577.7,579.88,577.24,579.88,2616.0,577.7,579.88,577.24,579.88,2616.0
2022-01-06 13:45:00,579.72,581.24,579.71,580.61,4044.0,579.72,581.24,579.71,580.61,4044.0
2022-01-06 13:50:00,580.26,582.0,580.21,581.87,3134.0,580.26,582.0,580.21,581.87,3134.0
2022-01-06 13:55:00,581.51,582.51,580.8,582.15,3735.0,581.51,582.51,580.8,582.15,3735.0
2022-01-06 14:00:00,581.5,581.5,579.41,579.44,7204.0,581.5,581.5,579.41,579.44,7204.0
2022-01-06 14:05:00,579.81,580.8,579.51,580.27,5674.0,579.81,580.8,579.51,580.27,5674.0
2022-01-06 14:10:00,581.71,581.97,579.4,579.4,2794.0,581.71,581.97,579.4,579.4,2794.0
2022-01-06 14:15:00,579.84,582.39,579.84,580.96,4936.0,579.84,582.39,579.84,580.96,4936.0
2022-01-06 14:20:00,581.35,581.35,579.89,580.7,5535.0,581.35,581.35,579.89,580.7,5535.0
2022-01-06 14:25:00,580.95,581.09,580.05,580.35,4008.0,580.95,581.09,580.05,580.35,4008.0
2022-01-06 14:30:00,580.38,580.96,579.78,579.78,3616.0,580.38,580.96,579.78,579.78,3616.0
2022-01-06 14:35:00,579.85,581.02,579.4,580.16,4695.0,579.85,581.02,579.4,580.16,4695.0
2022-01-06 14:40:00,580.43,581.02,579.75,579.75,4631.0,580.43,581.02,579.75,579.75,4631.0
2022-01-06 14:45:00,580.24,581.97,580.23,581.6,4966.0,580.24,581.97,580.23,581.6,4966.0
2022-01-06 14:50:00,581.83,581.89,580.21,580.22,7210.0,581.83,581.89,580.21,580.22,7210.0
2022-01-06 14:55:00,580.4,581.22,579.95,579.95,3491.0,580.4,581.22,579.95,579.95,3491.0
2022-01-06 15:00:00,580.19,582.35,579.76,582.35,4684.0,580.19,582.35,579.76,582.35,4684.0
2022-01-06 15:05:00,582.15,582.44,581.53,581.61,4249.0,582.15,582.44,581.53,581.61,4249.0
2022-01-06 15:10:00,581.15,581.8,581.03,581.63,1465.0,581.15,581.8,581.03,581.63,1465.0
2022-01-06 15:15:00,580.88,580.93,579.86,580.34,5377.0,580.88,580.93,579.86,580.34,5377.0
2022-01-06 15:20:00,580.84,581.76,579.71,579.95,9287.0,580.84,581.76,579.71,579.95,9287.0
2022-01-06 15:25:00,579.71,580.79,579.57,580.58,6852.0,579.71,580.79,579.57,580.58,6852.0
2022-01-06 15:30:00,580.53,580.84,578.17,578.56,7468.0,580.53,580.84,578.17,578.56,7468.0
2022-01-06 15:35:00,578.07,578.07,576.47,576.81,6912.0,578.07,578.07,576.47,576.81,6912.0
2022-01-06 15:40:00,576.46,576.7,575.0,575.98,11220.0,576.46,576.7,575.0,575.98,11220.0
2022-01-06 15:45:00,575.78,576.48,574.93,574.93,15128.0,575.78,576.48,574.93,574.93,15128.0
2022-01-06 15:50:00,575.04,576.18,573.9,574.37,21118.0,575.04,576.18,573.9,574.37,21118.0
2022-01-06 15:55:00,574.34,574.48,572.5,574.04,42096.0,574.34,574.48,572.5,574.04,42096.0
2022-01-07 09:30:00,570.69,575.5,570.41,572.01,24753.0,570.69,575.5,570.41,572.01,24753.0
2022-01-07 09:35:00,570.0,572.76,568.52,572.54,6747.0,570.0,572.76,568.52,572.54,6747.0
2022-01-07 09:40:00,573.8,584.5,572.98,583.26,16334.0,573.8,584.5,572.98,583.26,16334.0
2022-01-07 09:45:00,584.4,584.73,578.07,582.44,17068.0,584.4,584.73,578.07,582.44,17068.0
2022-01-07 09:50:00,582.1,583.22,579.7,581.95,13154.0,582.1,583.22,579.7,581.95,13154.0
2022-01-07 09:55:00,581.68,585.58,581.68,583.98,18021.0,581.68,585.58,581.68,583.98,18021.0
2022-01-07 10:00:00,582.46,582.46,578.45,578.45,4027.0,582.46,582.46,578.45,578.45,4027.0
2022-01-07 10:05:00,576.5,577.37,573.01,573.01,5117.0,576.5,577.37,573.01,573.01,5117.0
2022-01-07 10:10:00,574.0,575.37,573.05,573.05,4886.0,574.0,575.37,573.05,573.05,4886.0
2022-01-07 10:15:00,572.03,572.75,570.4,570.5,5479.0,572.03,572.75,570.4,570.5,5479.0
2022-01-07 10:20:00,570.02,571.02,567.21,568.4,9222.0,570.02,571.02,567.21,568.4,9222.0
2022-01-07 10:25:00,567.95,569.37,566.02,567.79,9868.0,567.95,569.37,566.02,567.79,9868.0
2022-01-07 10:30:00,567.17,568.86,566.5,566.5,8296.0,567.17,568.86,566.5,566.5,8296.0
2022-01-07 10:35:00,566.0,566.0,562.93,563.9,10876.0,566.0,566.0,562.93,563.9,10876.0
2022-01-07 10:40:00,563.63,564.7,561.57,562.31,14047.0,563.63,564.7,561.57,562.31,14047.0
2022-01-07 10:45:00,562.39,562.39,559.73,560.97,9927.0,562.39,562.39,559.73,560.97,9927.0
2022-01-07 10:50:00,560.94,560.99,558.33,560.23,18444.0,560.94,560.99,558.33,560.23,18444.0
2022-01-07 10:55:00,560.0,561.5,559.3,561.21,25497.0,560.0,561.5,559.3,561.21,25497.0
2022-01-07 11:00:00,561.21,563.86,560.53,562.49,9730.0,561.21,563.86,560.53,562.49,9730.0
2022-01-07 11:05:00,562.13,563.97,560.06,562.3,12524.0,562.13,563.97,560.06,562.3,12524.0
2022-01-07 11:10:00,561.42,565.36,561.42,565.15,5086.0,561.42,565.36,561.42,565.15,5086.0
2022-01-07 11:15:00,564.76,565.3,562.51,562.69,22925.0,564.76,565.3,562.51,562.69,22925.0
2022-01-07 11:20:00,562.79,565.79,562.79,565.79,8922.0,562.79,565.79,562.79,565.79,8922.0
2022-01-07 11:25:00,565.4,568.0,565.28,567.36,12615.0,565.4,568.0,565.28,567.36,12615.0
2022-01-07 11:30:00,567.11,569.26,566.66,568.37,7695.0,567.11,569.26,566.66,568.37,7695.0
2022-01-07 11:35:00,568.81,570.0,567.01,568.78,8330.0,568.81,570.0,567.01,568.78,8330.0
2022-01-07 11:40:00,568.49,569.59,567.37,567.91,11619.0,568.49,569.59,567.37,567.91,11619.0
2022-01-07 11:45:00,568.23,570.44,568.11,570.43,4205.0,568.23,570.44,568.11,570.43,4205.0
2022-01-07 11:50:00,569.93,570.18,568.48,570.0,6193.0,569.93,570.18,568.48,570.0,6193.0
2022-01-07 11:55:00,569.75,569.97,568.83,569.38,5757.0,569.75,569.97,568.83,569.38,5757.0
2022-01-07 12:00:00,569.41,569.93,568.56,569.35,4171.0,569.41,569.93,568.56,569.35,4171.0
2022-01-07 12:05:00,569.26,569.67,568.4,569.63,3715.0,569.26,569.67,568.4,569.63,3715.0
2022-01-07 12:10:00,569.38,569.38,567.7,569.09,5993.0,569.38,569.38,567.7,569.09,5993.0
2022-01-07 12:15:00,569.01,569.49,568.63,568.84,2264.0,569.01,569.49,568.63,568.84,2264.0
2022-01-07 12:20:00,568.39,568.39,567.21,567.87,5046.0,568.39,568.39,567.21,567.87,5046.0
2022-01-07 12:25:00,568.09,568.6,565.79,566.72,5019.0,568.09,568.6,565.79,566.72,5019.0
2022-01-07 12:30:00,565.8,566.74,565.79,566.74,2674.0,565.8,566.74,565.79,566.74,2674.0
2022-01-07 12:35:00,566.19,566.24,564.02,565.38,5126.0,566.19,566.24,564.02,565.38,5126.0
2022-01-07 12:40:00,565.36,566.46,565.36,566.32,1148.0,565.36,566.46,565.36,566.32,1148.0
2022-01-07 12:45:00,566.03,567.49,565.56,566.41,6727.0,566.03,567.49,565.56,566.41,6727.0
2022-01-07 12:50:00,566.63,567.41,566.62,567.24,3676.0,566.63,567.41,566.62,567.24,3676.0
2022-01-07 12:55:00,566.42,568.06,566.26,566.88,4071.0,566.42,568.06,566.26,566.88,4071.0
2022-01-07 13:00:00,566.77,567.57,565.89,565.9,5348.0,566.77,567.57,565.89,565.9,5348.0
2022-01-07 13:05:00,566.39,566.92,565.9,566.86,2935.0,566.39,566.92,565.9,566.86,2935.0
2022-01-07 13:10:00,566.68,566.68,565.77,566.25,800.0,566.68,566.68,565.77,566.25,800.0
2022-01-07 13:15:00,566.37,566.99,565.8,566.34,7504.0,566.37,566.99,565.8,566.34,7504.0
2022-01-07 13:20:00,566.37,566.37,565.1,565.1,3117.0,566.37,566.37,565.1,565.1,3117.0
2022-01-07 13:25:00,565.0,566.18,565.0,565.49,2511.0,565.0,566.18,565.0,565.49,2511.0
2022-01-07 13:30:00,565.6,567.01,565.6,567.01,5151.0,565.6,567.01,565.6,567.01,5151.0
2022-01-07 13:35:00,567.0,568.46,566.96,566.96,8634.0,567.0,568.46,566.96,566.96,8634.0
2022-01-07 13:40:00,567.35,569.42,567.35,569.17,12936.0,567.35,569.42,567.35,569.17,12936.0
2022-01-07 13:45:00,568.68,568.69,567.14,567.22,6638.0,568.68,568.69,567.14,567.22,6638.0
2022-01-07 13:50:00,567.12,568.1,566.84,568.1,4578.0,567.12,568.1,566.84,568.1,4578.0
2022-01-07 13:55:00,568.15,569.7,568.12,568.62,3654.0,568.15,569.7,568.12,568.62,3654.0
2022-01-07 14:00:00,568.0,568.0,566.69,566.69,1807.0,568.0,568.0,566.69,566.69,1807.0
2022-01-07 14:05:00,566.52,566.82,565.71,566.38,3859.0,566.52,566.82,565.71,566.38,3859.0
2022-01-07 14:10:00,566.62,566.84,565.92,566.34,3775.0,566.62,566.84,565.92,566.34,3775.0
2022-01-07 14:15:00,565.71,566.61,565.09,565.09,3641.0,565.71,566.61,565.09,565.09,3641.0
2022-01-07 14:20:00,565.09,566.2,564.5,565.34,6822.0,565.09,566.2,564.5,565.34,6822.0
2022-01-07 14:25:00,565.34,566.53,565.34,566.53,21264.0,565.34,566.53,565.34,566.53,21264.0
2022-01-07 14:30:00,567.0,568.42,566.68,568.34,3273.0,567.0,568.42,566.68,568.34,3273.0
2022-01-07 14:35:00,568.48,570.1,568.48,570.1,4079.0,568.48,570.1,568.48,570.1,4079.0
2022-01-07 14:40:00,569.6,570.5,569.11,569.79,5122.0,569.6,570.5,569.11,569.79,5122.0
2022-01-07 14:45:00,569.8,570.34,569.54,570.01,4342.0,569.8,570.34,569.54,570.01,4342.0
2022-01-07 14:50:00,569.76,570.44,569.22,570.27,5276.0,569.76,570.44,569.22,570.27,5276.0
2022-01-07 14:55:00,569.4,569.7,568.75,568.75,4265.0,569.4,569.7,568.75,568.75,4265.0
2022-01-07 15:00:00,568.45,569.93,567.99,569.92,7135.0,568.45,569.93,567.99,569.92,7135.0
2022-01-07 15:05:00,570.24,570.48,569.16,569.16,6163.0,570.24,570.48,569.16,569.16,6163.0
2022-01-07 15:10:00,569.19,569.19,567.91,567.91,1264.0,569.19,569.19,567.91,567.91,1264.0
2022-01-07 15:15:00,567.84,568.91,567.69,568.68,3714.0,567.84,568.91,567.69,568.68,3714.0
2022-01-07 15:20:00,568.81,568.89,568.3,568.3,3456.0,568.81,568.89,568.3,568.3,3456.0
2022-01-07 15:25:00,568.27,568.4,567.44,567.9,3145.0,568.27,568.4,567.44,567.9,3145.0
2022-01-07 15:30:00,568.1,568.93,567.91,568.1,4719.0,568.1,568.93,567.91,568.1,4719.0
2022-01-07 15:35:00,567.94,568.57,567.44,568.56,6216.0,567.94,568.57,567.44,568.56,6216.0
2022-01-07 15:40:00,568.52,569.37,568.44,568.45,6977.0,568.52,569.37,568.44,568.45,6977.0
2022-01-07 15:45:00,568.49,568.56,567.56,567.68,15996.0,568.49,568.56,567.56,567.68,15996.0
2022-01-07 15:50:00,567.78,568.3,566.3,566.57,16290.0,567.78,568.3,566.3,566.57,16290.0
2022-01-07 15:55:00,566.42,567.88,566.01,566.15,50929.0,566.42,567.88,566.01,566.15,50929.0
2022-01-10 09:30:00,550.1,560.59,547.74,549.34,52802.0,550.1,560.59,547.74,549.34,52802.0
2022-01-10 09:35:00,549.34,555.96,549.34,553.28,33211.0,549.34,555.96,549.34,553.28,33211.0
2022-01-10 09:40:00,553.37,555.54,550.93,554.81,15109.0,553.37,555.54,550.93,554.81,15109.0
2022-01-10 09:45:00,554.87,555.49,550.62,552.85,11304.0,554.87,555.49,550.62,552.85,11304.0
2022-01-10 09:50:00,553.34,554.87,551.64,551.64,14070.0,553.34,554.87,551.64,551.64,14070.0
2022-01-10 09:55:00,551.1,552.74,547.2,547.92,12825.0,551.1,552.74,547.2,547.92,12825.0
2022-01-10 10:00:00,547.43,549.15,546.32,547.23,12364.0,547.43,549.15,546.32,547.23,12364.0
2022-01-10 10:05:00,546.77,549.07,546.14,547.09,16076.0,546.77,549.07,546.14,547.09,16076.0
2022-01-10 10:10:00,546.87,546.87,541.47,542.01,38946.0,546.87,546.87,541.47,542.01,38946.0
2022-01-10 10:15:00,541.92,543.63,541.41,541.81,39217.0,541.92,543.63,541.41,541.81,39217.0
2022-01-10 10:20:00,542.1,545.11,541.1,544.53,17561.0,542.1,545.11,541.1,544.53,17561.0
2022-01-10 10:25:00,544.33,546.41,540.98,542.31,27276.0,544.33,546.41,540.98,542.31,27276.0
2022-01-10 10:30:00,541.58,542.35,537.58,539.51,30815.0,541.58,542.35,537.58,539.51,30815.0
2022-01-10 10:35:00,539.94,540.38,538.56,539.47,10086.0,539.94,540.38,538.56,539.47,10086.0
2022-01-10 10:40:00,540.52,540.67,538.38,538.66,18472.0,540.52,540.67,538.38,538.66,18472.0
2022-01-10 10:45:00,538.44,539.39,538.12,538.59,14496.0,538.44,539.39,538.12,538.59,14496.0
2022-01-10 10:50:00,538.35,539.48,537.87,538.51,10048.0,538.35,539.48,537.87,538.51,10048.0
2022-01-10 10:55:00,538.01,540.16,536.79,539.92,17153.0,538.01,540.16,536.79,539.92,17153.0
2022-01-10 11:00:00,539.74,540.03,535.81,538.03,11831.0,539.74,540.03,535.81,538.03,11831.0
2022-01-10 11:05:00,537.64,543.0,537.64,542.96,17640.0,537.64,543.0,537.64,542.96,17640.0
2022-01-10 11:10:00,543.02,546.46,542.08,545.35,20918.0,543.02,546.46,542.08,545.35,20918.0
2022-01-10 11:15:00,545.5,548.57,545.3,548.56,14961.0,545.5,548.57,545.3,548.56,14961.0
2022-01-10 11:20:00,547.9,549.64,547.43,549.06,12584.0,547.9,549.64,547.43,549.06,12584.0
2022-01-10 11:25:00,549.01,549.9,547.86,548.77,6239.0,549.01,549.9,547.86,548.77,6239.0
2022-01-10 11:30:00,548.47,550.84,548.32,550.84,5567.0,548.47,550.84,548.32,550.84,5567.0
2022-01-10 11:35:00,550.67,550.67,548.11,548.52,4940.0,550.67,550.67,548.11,548.52,4940.0
2022-01-10 11:40:00,548.28,548.28,546.11,546.53,7531.0,548.28,548.28,546.11,546.53,7531.0
2022-01-10 11:45:00,546.83,548.62,545.4,545.86,5773.0,546.83,548.62,545.4,545.86,5773.0
2022-01-10 11:50:00,545.36,548.09,544.72,546.87,8103.0,545.36,548.09,544.72,546.87,8103.0
2022-01-10 11:55:00,545.88,549.9,545.37,549.9,14182.0,545.88,549.9,545.37,549.9,14182.0
2022-01-10 12:00:00,549.4,550.21,549.17,549.61,6698.0,549.4,550.21,549.17,549.61,6698.0
2022-01-10 12:05:00,549.61,550.24,548.47,548.88,7141.0,549.61,550.24,548.47,548.88,7141.0
2022-01-10 12:10:00,549.04,549.84,548.61,548.61,2408.0,549.04,549.84,548.61,548.61,2408.0
2022-01-10 12:15:00,547.56,547.73,544.84,545.42,10058.0,547.56,547.73,544.84,545.42,10058.0
2022-01-10 12:20:00,545.52,545.62,544.75,545.38,6250.0,545.52,545.62,544.75,545.38,6250.0
2022-01-10 12:25:00,543.85,545.02,543.61,544.12,17833.0,543.85,545.02,543.61,544.12,17833.0
2022-01-10 12:30:00,543.66,545.01,543.0,544.67,3982.0,543.66,545.01,543.0,544.67,3982.0
2022-01-10 12:35:00,544.89,545.1,544.17,544.31,2027.0,544.89,545.1,544.17,544.31,2027.0
2022-01-10 12:40:00,543.77,546.15,543.21,544.95,1920.0,543.77,546.15,543.21,544.95,1920.0
2022-01-10 12:45:00,544.95,546.65,544.95,545.61,2111.0,544.95,546.65,544.95,545.61,2111.0
2022-01-10 12:50:00,545.54,550.5,545.54,549.9,3703.0,545.54,550.5,545.54,549.9,3703.0
2022-01-10 12:55:00,549.4,549.4,546.91,547.13,5615.0,549.4,549.4,546.91,547.13,5615.0
2022-01-10 13:00:00,547.46,548.24,546.33,547.29,4907.0,547.46,548.24,546.33,547.29,4907.0
2022-01-10 13:05:00,546.52,548.37,546.04,547.68,3909.0,546.52,548.37,546.04,547.68,3909.0
2022-01-10 13:10:00,548.04,549.08,547.32,549.03,5024.0,548.04,549.08,547.32,549.03,5024.0
2022-01-10 13:15:00,549.02,549.24,547.8,549.24,7189.0,549.02,549.24,547.8,549.24,7189.0
2022-01-10 13:20:00,549.21,551.39,549.01,550.87,8200.0,549.21,551.39,549.01,550.87,8200.0
2022-01-10 13:25:00,551.46,552.37,550.91,551.71,4302.0,551.46,552.37,550.91,551.71,4302.0
2022-01-10 13:30:00,551.71,552.9,551.71,552.05,6265.0,551.71,552.9,551.71,552.05,6265.0
2022-01-10 13:35:00,552.25,555.5,552.25,555.26,20998.0,552.25,555.5,552.25,555.26,20998.0
2022-01-10 13:40:00,555.23,557.35,555.04,556.27,4821.0,555.23,557.35,555.04,556.27,4821.0
2022-01-10 13:45:00,556.3,556.76,554.9,556.2,7052.0,556.3,556.76,554.9,556.2,7052.0
2022-01-10 13:50:00,556.24,557.64,556.15,557.47,10181.0,556.24,557.64,556.15,557.47,10181.0
2022-01-10 13:55:00,557.46,557.54,555.57,556.7,9994.0,557.46,557.54,555.57,556.7,9994.0
2022-01-10 14:00:00,556.66,557.39,556.59,557.13,3631.0,556.66,557.39,556.59,557.13,3631.0
2022-01-10 14:05:00,556.52,557.43,555.92,556.77,7018.0,556.52,557.43,555.92,556.77,7018.0
2022-01-10 14:10:00,556.9,557.66,555.94,557.42,6136.0,556.9,557.66,555.94,557.42,6136.0
2022-01-10 14:15:00,557.05,559.7,557.01,559.31,8178.0,557.05,559.7,557.01,559.31,8178.0
2022-01-10 14:20:00,559.39,563.27,559.32,563.27,21129.0,559.39,563.27,559.32,563.27,21129.0
2022-01-10 14:25:00,562.92,564.53,562.43,564.49,11053.0,562.92,564.53,562.43,564.49,11053.0
2022-01-10 14:30:00,564.45,564.64,563.38,564.47,8574.0,564.45,564.64,563.38,564.47,8574.0
2022-01-10 14:35:00,564.42,566.84,564.42,564.71,7151.0,564.42,566.84,564.42,564.71,7151.0
2022-01-10 14:40:00,565.39,567.28,564.26,564.57,14655.0,565.39,567.28,564.26,564.57,14655.0
2022-01-10 14:45:00,564.6,565.2,563.79,564.84,6736.0,564.6,565.2,563.79,564.84,6736.0
2022-01-10 14:50:00,564.21,564.28,563.3,563.3,5803.0,564.21,564.28,563.3,563.3,5803.0
2022-01-10 14:55:00,563.45,565.57,563.28,565.38,6313.0,563.45,565.57,563.28,565.38,6313.0
2022-01-10 15:00:00,565.71,566.13,562.67,562.67,16225.0,565.71,566.13,562.67,562.67,16225.0
2022-01-10 15:05:00,563.08,563.24,560.51,563.24,6775.0,563.08,563.24,560.51,563.24,6775.0
2022-01-10 15:10:00,563.04,565.0,563.04,563.31,4303.0,563.04,565.0,563.04,563.31,4303.0
2022-01-10 15:15:00,563.32,566.27,563.04,565.76,5102.0,563.32,566.27,563.04,565.76,5102.0
2022-01-10 15:20:00,565.84,566.34,565.2,566.01,4555.0,565.84,566.34,565.2,566.01,4555.0
2022-01-10 15:25:00,566.23,567.68,566.16,566.98,8192.0,566.23,567.68,566.16,566.98,8192.0
2022-01-10 15:30:00,566.8,567.72,565.18,567.72,8595.0,566.8,567.72,565.18,567.72,8595.0
2022-01-10 15:35:00,568.17,568.85,566.95,566.95,13067.0,568.17,568.85,566.95,566.95,13067.0
2022-01-10 15:40:00,567.14,569.34,567.14,569.33,10373.0,567.14,569.34,567.14,569.33,10373.0
2022-01-10 15:45:00,568.86,571.22,568.67,570.7,14986.0,568.86,571.22,568.67,570.7,14986.0
2022-01-10 15:50:00,569.68,571.33,569.39,571.29,29309.0,569.68,571.33,569.39,571.29,29309.0
2022-01-10 15:55:00,571.07,573.1,571.06,572.0,65404.0,571.07,573.1,571.06,572.0,65404.0
2022-01-11 09:30:00,569.88,571.03,565.0,568.5,17948.0,569.88,571.03,565.0,568.5,17948.0
2022-01-11 09:35:00,568.38,572.99,568.38,570.07,7053.0,568.38,572.99,568.38,570.07,7053.0
2022-01-11 09:40:00,569.89,570.26,563.87,564.66,4000.0,569.89,570.26,563.87,564.66,4000.0
2022-01-11 09:45:00,565.62,567.63,565.01,565.49,10729.0,565.62,567.63,565.01,565.49,10729.0
2022-01-11 09:50:00,565.01,570.4,565.01,569.26,6163.0,565.01,570.4,565.01,569.26,6163.0
2022-01-11 09:55:00,568.09,572.75,568.09,571.9,5656.0,568.09,572.75,568.09,571.9,5656.0
2022-01-11 10:00:00,571.02,576.1,571.02,576.09,11192.0,571.02,576.1,571.02,576.09,11192.0
2022-01-11 10:05:00,576.57,578.51,573.35,573.36,16829.0,576.57,578.51,573.35,573.36,16829.0
2022-01-11 10:10:00,574.06,576.15,573.36,574.12,5811.0,574.06,576.15,573.36,574.12,5811.0
2022-01-11 10:15:00,574.4,575.02,571.45,573.43,10089.0,574.4,575.02,571.45,573.43,10089.0
2022-01-11 10:20:00,573.63,575.51,572.21,572.75,4923.0,573.63,575.51,572.21,572.75,4923.0
2022-01-11 10:25:00,573.21,573.21,570.84,570.84,7309.0,573.21,573.21,570.84,570.84,7309.0
2022-01-11 10:30:00,570.93,572.48,568.83,568.85,8603.0,570.93,572.48,568.83,568.85,8603.0
2022-01-11 10:35:00,567.16,568.16,566.89,567.0,9270.0,567.16,568.16,566.89,567.0,9270.0
2022-01-11 10:40:00,566.65,566.8,561.75,562.5,30353.0,566.65,566.8,561.75,562.5,30353.0
2022-01-11 10:45:00,562.7,565.41,562.22,562.52,9030.0,562.7,565.41,562.22,562.52,9030.0
2022-01-11 10:50:00,562.85,563.89,562.12,563.4,17107.0,562.85,563.89,562.12,563.4,17107.0
2022-01-11 10:55:00,563.4,563.82,562.05,563.82,6525.0,563.4,563.82,562.05,563.82,6525.0
2022-01-11 11:00:00,563.85,565.96,563.09,564.38,22911.0,563.85,565.96,563.09,564.38,22911.0
2022-01-11 11:05:00,564.99,566.07,564.4,564.54,20928.0,564.99,566.07,564.4,564.54,20928.0
2022-01-11 11:10:00,564.41,570.12,564.41,570.08,28471.0,564.41,570.12,564.41,570.08,28471.0
2022-01-11 11:15:00,570.37,572.92,569.53,571.19,5354.0,570.37,572.92,569.53,571.19,5354.0
2022-01-11 11:20:00,570.89,572.97,569.68,572.94,9547.0,570.89,572.97,569.68,572.94,9547.0
2022-01-11 11:25:00,572.18,572.94,570.2,572.93,2977.0,572.18,572.94,570.2,572.93,2977.0
2022-01-11 11:30:00,572.83,572.83,570.51,572.51,3271.0,572.83,572.83,570.51,572.51,3271.0
2022-01-11 11:35:00,572.92,575.63,572.87,575.57,10379.0,572.92,575.63,572.87,575.57,10379.0
2022-01-11 11:40:00,575.36,576.85,575.03,575.03,10085.0,575.36,576.85,575.03,575.03,10085.0
2022-01-11 11:45:00,575.06,575.06,572.0,573.85,7052.0,575.06,575.06,572.0,573.85,7052.0
2022-01-11 11:50:00,573.69,575.5,573.63,575.2,11878.0,573.69,575.5,573.63,575.2,11878.0
2022-01-11 11:55:00,574.84,576.13,574.67,575.66,5969.0,574.84,576.13,574.67,575.66,5969.0
2022-01-11 12:00:00,576.53,576.53,575.7,576.1,4135.0,576.53,576.53,575.7,576.1,4135.0
2022-01-11 12:05:00,576.41,577.22,576.41,576.55,3054.0,576.41,577.22,576.41,576.55,3054.0
2022-01-11 12:10:00,576.98,576.98,575.39,576.21,2733.0,576.98,576.98,575.39,576.21,2733.0
2022-01-11 12:15:00,576.12,576.43,575.51,575.88,3402.0,576.12,576.43,575.51,575.88,3402.0
2022-01-11 12:20:00,576.25,576.64,574.42,574.74,12895.0,576.25,576.64,574.42,574.74,12895.0
2022-01-11 12:25:00,574.42,575.19,573.11,574.64,10582.0,574.42,575.19,573.11,574.64,10582.0
2022-01-11 12:30:00,575.07,575.76,574.23,575.25,4100.0,575.07,575.76,574.23,575.25,4100.0
2022-01-11 12:35:00,574.65,575.14,574.01,574.72,4984.0,574.65,575.14,574.01,574.72,4984.0
2022-01-11 12:40:00,574.37,575.33,574.32,574.71,1958.0,574.37,575.33,574.32,574.71,1958.0
2022-01-11 12:45:00,574.71,575.64,574.15,575.09,6940.0,574.71,575.64,574.15,575.09,6940.0
2022-01-11 12:50:00,575.21,575.29,574.81,574.81,2635.0,575.21,575.29,574.81,574.81,2635.0
2022-01-11 12:55:00,575.05,575.22,574.45,574.58,6032.0,575.05,575.22,574.45,574.58,6032.0
2022-01-11 13:00:00,574.6,574.8,574.15,574.46,6539.0,574.6,574.8,574.15,574.46,6539.0
2022-01-11 13:05:00,574.25,574.31,573.37,574.3,17775.0,574.25,574.31,573.37,574.3,17775.0
2022-01-11 13:10:00,574.58,576.0,574.48,576.0,11135.0,574.58,576.0,574.48,576.0,11135.0
2022-01-11 13:15:00,575.76,576.91,575.15,576.91,3602.0,575.76,576.91,575.15,576.91,3602.0
2022-01-11 13:20:00,576.97,577.85,576.56,577.08,8679.0,576.97,577.85,576.56,577.08,8679.0
2022-01-11 13:25:00,576.98,576.98,575.69,575.7,3152.0,576.98,576.98,575.69,575.7,3152.0
2022-01-11 13:30:00,576.0,576.58,575.54,575.69,12417.0,576.0,576.58,575.54,575.69,12417.0
2022-01-11 13:35:00,575.47,575.47,573.84,574.62,33118.0,575.47,575.47,573.84,574.62,33118.0
2022-01-11 13:40:00,574.96,575.26,574.51,575.09,3239.0,574.96,575.26,574.51,575.09,3239.0
2022-01-11 13:45:00,575.1,576.68,574.91,576.35,4723.0,575.1,576.68,574.91,576.35,4723.0
2022-01-11 13:50:00,576.25,576.77,576.23,576.56,1200.0,576.25,576.77,576.23,576.56,1200.0
2022-01-11 13:55:00,576.28,577.23,576.27,577.11,4270.0,576.28,577.23,576.27,577.11,4270.0
2022-01-11 14:00:00,577.28,577.44,576.12,576.72,3917.0,577.28,577.44,576.12,576.72,3917.0
2022-01-11 14:05:00,576.59,576.96,576.25,576.56,3687.0,576.59,576.96,576.25,576.56,3687.0
2022-01-11 14:10:00,576.47,577.05,575.74,576.67,8655.0,576.47,577.05,575.74,576.67,8655.0
2022-01-11 14:15:00,576.63,576.91,576.63,576.91,747.0,576.63,576.91,576.63,576.91,747.0
2022-01-11 14:20:00,576.77,576.78,575.81,576.51,3632.0,576.77,576.78,575.81,576.51,3632.0
2022-01-11 14:25:00,576.47,577.0,576.16,577.0,4120.0,576.47,577.0,576.16,577.0,4120.0
2022-01-11 14:30:00,576.98,576.98,575.32,575.5,4041.0,576.98,576.98,575.32,575.5,4041.0
2022-01-11 14:35:00,575.28,576.69,575.28,576.62,3632.0,575.28,576.69,575.28,576.62,3632.0
2022-01-11 14:40:00,576.43,577.3,576.36,576.66,8788.0,576.43,577.3,576.36,576.66,8788.0
2022-01-11 14:45:00,577.13,578.19,577.13,578.17,3484.0,577.13,578.19,577.13,578.17,3484.0
2022-01-11 14:50:00,578.01,579.23,578.01,578.68,13269.0,578.01,579.23,578.01,578.68,13269.0
2022-01-11 14:55:00,578.45,579.68,578.41,578.43,7562.0,578.45,579.68,578.41,578.43,7562.0
2022-01-11 15:00:00,578.44,579.15,578.39,578.9,4435.0,578.44,579.15,578.39,578.9,4435.0
2022-01-11 15:05:00,579.26,580.24,579.22,579.23,5206.0,579.26,580.24,579.22,579.23,5206.0
2022-01-11 15:10:00,578.91,579.26,577.63,578.03,10343.0,578.91,579.26,577.63,578.03,10343.0
2022-01-11 15:15:00,578.07,578.87,578.07,578.62,4178.0,578.07,578.87,578.07,578.62,4178.0
2022-01-11 15:20:00,579.03,579.55,578.65,578.81,9187.0,579.03,579.55,578.65,578.81,9187.0
2022-01-11 15:25:00,578.32,579.61,578.32,578.98,4296.0,578.32,579.61,578.32,578.98,4296.0
2022-01-11 15:30:00,579.21,579.76,577.8,577.92,10914.0,579.21,579.76,577.8,577.92,10914.0
2022-01-11 15:35:00,577.93,578.42,577.35,577.51,7900.0,577.93,578.42,577.35,577.51,7900.0
2022-01-11 15:40:00,577.67,578.34,577.21,578.34,11919.0,577.67,578.34,577.21,578.34,11919.0
2022-01-11 15:45:00,578.2,578.77,578.04,578.2,11714.0,578.2,578.77,578.04,578.2,11714.0
2022-01-11 15:50:00,578.12,578.12,576.92,577.48,19980.0,578.12,578.12,576.92,577.48,19980.0
2022-01-11 15:55:00,577.33,579.06,577.11,577.95,55963.0,577.33,579.06,577.11,577.95,55963.0
2022-01-12 09:30:00,587.32,591.52,585.0,589.0,37464.0,587.32,591.52,585.0,589.0,37464.0
2022-01-12 09:35:00,588.78,589.89,583.42,584.56,26499.0,588.78,589.89,583.42,584.56,26499.0
2022-01-12 09:40:00,584.18,585.7,579.53,580.77,19079.0,584.18,585.7,579.53,580.77,19079.0
2022-01-12 09:45:00,581.88,582.17,577.56,580.17,21091.0,581.88,582.17,577.56,580.17,21091.0
2022-01-12 09:50:00,580.96,586.97,580.96,584.9,15959.0,580.96,586.97,580.96,584.9,15959.0
2022-01-12 09:55:00,584.9,587.17,583.79,587.17,7225.0,584.9,587.17,583.79,587.17,7225.0
2022-01-12 10:00:00,587.97,588.1,585.51,586.64,11884.0,587.97,588.1,585.51,586.64,11884.0
2022-01-12 10:05:00,586.76,589.2,585.31,587.96,15513.0,586.76,589.2,585.31,587.96,15513.0
2022-01-12 10:10:00,587.93,589.85,587.21,589.85,6476.0,587.93,589.85,587.21,589.85,6476.0
2022-01-12 10:15:00,589.03,589.03,586.37,587.37,6821.0,589.03,589.03,586.37,587.37,6821.0
2022-01-12 10:20:00,586.6,587.44,585.23,586.63,8258.0,586.6,587.44,585.23,586.63,8258.0
2022-01-12 10:25:00,587.0,587.62,585.58,586.21,3968.0,587.0,587.62,585.58,586.21,3968.0
2022-01-12 10:30:00,585.66,586.29,584.19,585.14,14982.0,585.66,586.29,584.19,585.14,14982.0
2022-01-12 10:35:00,585.06,585.83,580.64,581.64,11872.0,585.06,585.83,580.64,581.64,11872.0
2022-01-12 10:40:00,580.75,582.25,579.04,580.2,13304.0,580.75,582.25,579.04,580.2,13304.0
2022-01-12 10:45:00,580.73,581.29,578.01,579.1,13444.0,580.73,581.29,578.01,579.1,13444.0
2022-01-12 10:50:00,579.0,579.59,575.74,575.89,9106.0,579.0,579.59,575.74,575.89,9106.0
2022-01-12 10:55:00,576.15,576.26,574.18,574.38,32802.0,576.15,576.26,574.18,574.38,32802.0
2022-01-12 11:00:00,574.19,575.14,571.97,571.98,69082.0,574.19,575.14,571.97,571.98,69082.0
2022-01-12 11:05:00,572.02,572.74,569.62,572.06,28932.0,572.02,572.74,569.62,572.06,28932.0
2022-01-12 11:10:00,572.38,572.73,570.4,570.59,14002.0,572.38,572.73,570.4,570.59,14002.0
2022-01-12 11:15:00,570.25,572.74,569.63,572.74,9032.0,570.25,572.74,569.63,572.74,9032.0
2022-01-12 11:20:00,572.21,573.56,571.4,573.56,4308.0,572.21,573.56,571.4,573.56,4308.0
2022-01-12 11:25:00,573.48,574.5,572.55,573.3,10158.0,573.48,574.5,572.55,573.3,10158.0
2022-01-12 11:30:00,573.12,573.42,572.66,572.86,23643.0,573.12,573.42,572.66,572.86,23643.0
2022-01-12 11:35:00,572.43,573.88,571.85,573.02,10869.0,572.43,573.88,571.85,573.02,10869.0
2022-01-12 11:40:00,572.95,573.89,572.34,572.34,25001.0,572.95,573.89,572.34,572.34,25001.0
2022-01-12 11:45:00,572.57,573.32,572.57,573.25,5470.0,572.57,573.32,572.57,573.25,5470.0
2022-01-12 11:50:00,573.18,573.34,572.85,573.14,16251.0,573.18,573.34,572.85,573.14,16251.0
2022-01-12 11:55:00,573.02,573.56,572.78,573.15,13213.0,573.02,573.56,572.78,573.15,13213.0
2022-01-12 12:00:00,573.29,573.29,572.48,572.69,6839.0,573.29,573.29,572.48,572.69,6839.0
2022-01-12 12:05:00,572.51,573.25,571.76,573.19,7000.0,572.51,573.25,571.76,573.19,7000.0
2022-01-12 12:10:00,573.1,573.69,572.62,573.15,14520.0,573.1,573.69,572.62,573.15,14520.0
2022-01-12 12:15:00,573.33,576.15,573.0,576.15,8681.0,573.33,576.15,573.0,576.15,8681.0
2022-01-12 12:20:00,575.69,576.8,575.69,576.39,3395.0,575.69,576.8,575.69,576.39,3395.0
2022-01-12 12:25:00,576.63,577.62,576.57,577.62,1514.0,576.63,577.62,576.57,577.62,1514.0
2022-01-12 12:30:00,577.65,577.8,576.89,576.89,5058.0,577.65,577.8,576.89,576.89,5058.0
2022-01-12 12:35:00,577.4,578.18,577.26,577.86,3476.0,577.4,578.18,577.26,577.86,3476.0
2022-01-12 12:40:00,577.65,578.56,577.63,578.1,3692.0,577.65,578.56,577.63,578.1,3692.0
2022-01-12 12:45:00,578.16,578.33,576.52,577.7,13013.0,578.16,578.33,576.52,577.7,13013.0
2022-01-12 12:50:00,577.5,578.41,577.24,578.18,8917.0,577.5,578.41,577.24,578.18,8917.0
2022-01-12 12:55:00,578.01,578.53,577.71,578.21,4141.0,578.01,578.53,577.71,578.21,4141.0
2022-01-12 13:00:00,578.06,578.07,576.85,577.34,7416.0,578.06,578.07,576.85,577.34,7416.0
2022-01-12 13:05:00,577.13,577.74,577.13,577.6,2724.0,577.13,577.74,577.13,577.6,2724.0
2022-01-12 13:10:00,577.31,577.92,575.38,575.62,10664.0,577.31,577.92,575.38,575.62,10664.0
2022-01-12 13:15:00,575.53,575.82,574.56,575.43,5367.0,575.53,575.82,574.56,575.43,5367.0
2022-01-12 13:20:00,575.47,576.15,575.17,576.0,1754.0,575.47,576.15,575.17,576.0,1754.0
2022-01-12 13:25:00,576.24,576.99,575.76,575.76,3380.0,576.24,576.99,575.76,575.76,3380.0
2022-01-12 13:30:00,575.59,576.54,575.58,576.37,995.0,575.59,576.54,575.58,576.37,995.0
2022-01-12 13:35:00,576.44,576.74,575.71,576.68,24254.0,576.44,576.74,575.71,576.68,24254.0
2022-01-12 13:40:00,576.29,576.29,575.75,576.14,1544.0,576.29,576.29,575.75,576.14,1544.0
2022-01-12 13:45:00,575.75,576.99,575.75,576.76,2847.0,575.75,576.99,575.75,576.76,2847.0
2022-01-12 13:50:00,577.23,577.23,575.97,576.48,3401.0,577.23,577.23,575.97,576.48,3401.0
2022-01-12 13:55:00,576.25,577.5,576.25,576.94,5877.0,576.25,577.5,576.25,576.94,5877.0
2022-01-12 14:00:00,576.47,576.69,574.68,575.63,5717.0,576.47,576.69,574.68,575.63,5717.0
2022-01-12 14:05:00,575.3,576.24,575.2,575.76,15785.0,575.3,576.24,575.2,575.76,15785.0
2022-01-12 14:10:00,575.7,576.9,575.7,576.55,1395.0,575.7,576.9,575.7,576.55,1395.0
2022-01-12 14:15:00,576.6,577.35,576.6,577.34,4376.0,576.6,577.35,576.6,577.34,4376.0
2022-01-12 14:20:00,577.34,578.41,577.09,578.0,4219.0,577.34,578.41,577.09,578.0,4219.0
2022-01-12 14:25:00,577.89,577.89,576.03,576.31,10494.0,577.89,577.89,576.03,576.31,10494.0
2022-01-12 14:30:00,576.19,576.32,574.97,576.08,4819.0,576.19,576.32,574.97,576.08,4819.0
2022-01-12 14:35:00,576.24,576.24,575.61,575.95,1571.0,576.24,576.24,575.61,575.95,1571.0
2022-01-12 14:40:00,576.04,576.04,574.52,574.75,4069.0,576.04,576.04,574.52,574.75,4069.0
2022-01-12 14:45:00,575.07,575.12,574.5,574.98,2933.0,575.07,575.12,574.5,574.98,2933.0
2022-01-12 14:50:00,575.17,575.37,574.96,574.96,3012.0,575.17,575.37,574.96,574.96,3012.0
2022-01-12 14:55:00,574.88,575.47,574.46,574.58,7741.0,574.88,575.47,574.46,574.58,7741.0
2022-01-12 15:00:00,574.65,574.9,572.5,572.96,3710.0,574.65,574.9,572.5,572.96,3710.0
2022-01-12 15:05:00,572.32,572.8,572.32,572.6,4846.0,572.32,572.8,572.32,572.6,4846.0
2022-01-12 15:10:00,572.57,572.79,572.06,572.43,8159.0,572.57,572.79,572.06,572.43,8159.0
2022-01-12 15:15:00,572.58,572.86,571.98,572.01,15398.0,572.58,572.86,571.98,572.01,15398.0
2022-01-12 15:20:00,572.41,572.41,571.29,571.74,4077.0,572.41,572.41,571.29,571.74,4077.0
2022-01-12 15:25:00,571.65,571.93,570.74,571.9,8241.0,571.65,571.93,570.74,571.9,8241.0
2022-01-12 15:30:00,571.8,571.8,571.14,571.4,13258.0,571.8,571.8,571.14,571.4,13258.0
2022-01-12 15:35:00,571.4,572.5,571.26,572.27,11472.0,571.4,572.5,571.26,572.27,11472.0
2022-01-12 15:40:00,572.37,574.49,572.11,574.3,10675.0,572.37,574.49,572.11,574.3,10675.0
2022-01-12 15:45:00,574.48,574.95,574.14,574.7,19464.0,574.48,574.95,574.14,574.7,19464.0
2022-01-12 15:50:00,574.73,575.21,574.48,574.79,23115.0,574.73,575.21,574.48,574.79,23115.0
2022-01-12 15:55:00,574.67,575.03,573.06,573.66,57237.0,574.67,575.03,573.06,573.66,57237.0
2022-01-13 09:30:00,575.02,575.84,570.94,571.0,16524.0,575.02,575.84,570.94,571.0,16524.0
2022-01-13 09:35:00,570.0,570.0,567.11,567.72,8451.0,570.0,570.0,567.11,567.72,8451.0
2022-01-13 09:40:00,568.51,570.58,568.14,568.68,3346.0,568.51,570.58,568.14,568.68,3346.0
2022-01-13 09:45:00,567.76,569.54,566.86,567.19,14252.0,567.76,569.54,566.86,567.19,14252.0
2022-01-13 09:50:00,567.35,569.88,566.43,566.71,9440.0,567.35,569.88,566.43,566.71,9440.0
2022-01-13 09:55:00,566.68,568.24,566.65,568.09,2531.0,566.68,568.24,566.65,568.09,2531.0
2022-01-13 10:00:00,567.76,567.76,564.01,564.72,10301.0,567.76,567.76,564.01,564.72,10301.0
2022-01-13 10:05:00,564.39,564.39,561.29,561.3,6080.0,564.39,564.39,561.29,561.3,6080.0
2022-01-13 10:10:00,561.44,561.96,560.21,560.21,12220.0,561.44,561.96,560.21,560.21,12220.0
2022-01-13 10:15:00,560.0,560.0,556.33,557.03,18401.0,560.0,560.0,556.33,557.03,18401.0
2022-01-13 10:20:00,557.2,557.5,552.12,553.14,72150.0,557.2,557.5,552.12,553.14,72150.0
2022-01-13 10:25:00,552.87,553.87,550.64,552.75,55826.0,552.87,553.87,550.64,552.75,55826.0
2022-01-13 10:30:00,552.49,553.96,546.78,546.79,32959.0,552.49,553.96,546.78,546.79,32959.0
2022-01-13 10:35:00,546.73,548.2,543.64,543.74,74936.0,546.73,548.2,543.64,543.74,74936.0
2022-01-13 10:40:00,543.45,544.76,543.11,544.41,36354.0,543.45,544.76,543.11,544.41,36354.0
2022-01-13 10:45:00,544.48,545.53,542.48,542.97,15531.0,544.48,545.53,542.48,542.97,15531.0
2022-01-13 10:50:00,542.31,542.31,540.69,541.55,21967.0,542.31,542.31,540.69,541.55,21967.0
2022-01-13 10:55:00,541.28,545.05,540.84,543.05,27019.0,541.28,545.05,540.84,543.05,27019.0
2022-01-13 11:00:00,543.5,544.4,538.23,540.08,32125.0,543.5,544.4,538.23,540.08,32125.0
2022-01-13 11:05:00,540.08,544.0,540.07,543.85,24253.0,540.08,544.0,540.07,543.85,24253.0
2022-01-13 11:10:00,542.8,542.93,539.36,539.63,15134.0,542.8,542.93,539.36,539.63,15134.0
2022-01-13 11:15:00,539.9,541.84,539.24,541.47,83442.0,539.9,541.84,539.24,541.47,83442.0
2022-01-13 11:20:00,541.5,545.24,540.47,545.24,34883.0,541.5,545.24,540.47,545.24,34883.0
2022-01-13 11:25:00,545.25,546.86,544.17,546.68,34410.0,545.25,546.86,544.17,546.68,34410.0
2022-01-13 11:30:00,546.69,549.69,546.58,549.64,33530.0,546.69,549.69,546.58,549.64,33530.0
2022-01-13 11:35:00,549.59,550.17,548.42,550.0,23484.0,549.59,550.17,548.42,550.0,23484.0
2022-01-13 11:40:00,549.8,550.83,549.15,549.39,15601.0,549.8,550.83,549.15,549.39,15601.0
2022-01-13 11:45:00,549.18,549.39,545.61,546.22,14087.0,549.18,549.39,545.61,546.22,14087.0
2022-01-13 11:50:00,546.0,547.5,543.59,546.94,16936.0,546.0,547.5,543.59,546.94,16936.0
2022-01-13 11:55:00,546.69,546.69,544.97,545.46,12142.0,546.69,546.69,544.97,545.46,12142.0
2022-01-13 12:00:00,544.98,545.15,543.01,543.73,14064.0,544.98,545.15,543.01,543.73,14064.0
2022-01-13 12:05:00,544.06,545.53,543.79,545.32,9632.0,544.06,545.53,543.79,545.32,9632.0
2022-01-13 12:10:00,545.05,545.11,542.3,542.83,7593.0,545.05,545.11,542.3,542.83,7593.0
2022-01-13 12:15:00,542.71,542.71,538.61,539.18,9007.0,542.71,542.71,538.61,539.18,9007.0
2022-01-13 12:20:00,538.64,538.93,533.37,535.0,95760.0,538.64,538.93,533.37,535.0,95760.0
2022-01-13 12:25:00,535.0,536.43,534.18,535.37,44788.0,535.0,536.43,534.18,535.37,44788.0
2022-01-13 12:30:00,535.05,536.47,533.2,536.47,30432.0,535.05,536.47,533.2,536.47,30432.0
2022-01-13 12:35:00,536.53,537.32,534.28,534.45,36837.0,536.53,537.32,534.28,534.45,36837.0
2022-01-13 12:40:00,534.34,535.69,533.64,534.07,26442.0,534.34,535.69,533.64,534.07,26442.0
2022-01-13 12:45:00,534.35,535.23,531.4,532.18,28288.0,534.35,535.23,531.4,532.18,28288.0
2022-01-13 12:50:00,531.74,535.4,531.71,535.4,18138.0,531.74,535.4,531.71,535.4,18138.0
2022-01-13 12:55:00,535.77,538.51,535.13,537.14,13618.0,535.77,538.51,535.13,537.14,13618.0
2022-01-13 13:00:00,536.78,537.35,534.15,537.28,17953.0,536.78,537.35,534.15,537.28,17953.0
2022-01-13 13:05:00,536.88,538.73,536.35,536.72,9706.0,536.88,538.73,536.35,536.72,9706.0
2022-01-13 13:10:00,536.45,536.68,534.12,535.19,10922.0,536.45,536.68,534.12,535.19,10922.0
2022-01-13 13:15:00,534.85,537.06,534.31,534.59,12634.0,534.85,537.06,534.31,534.59,12634.0
2022-01-13 13:20:00,534.61,537.17,534.4,536.39,26188.0,534.61,537.17,534.4,536.39,26188.0
2022-01-13 13:25:00,536.17,536.6,533.1,534.38,22555.0,536.17,536.6,533.1,534.38,22555.0
2022-01-13 13:30:00,534.32,534.89,533.12,533.13,14421.0,534.32,534.89,533.12,533.13,14421.0
2022-01-13 13:35:00,533.48,534.32,532.33,534.09,29566.0,533.48,534.32,532.33,534.09,29566.0
2022-01-13 13:40:00,533.78,533.86,531.99,532.7,15851.0,533.78,533.86,531.99,532.7,15851.0
2022-01-13 13:45:00,532.79,534.84,532.78,534.12,13851.0,532.79,534.84,532.78,534.12,13851.0
2022-01-13 13:50:00,533.61,533.73,532.51,533.07,30020.0,533.61,533.73,532.51,533.07,30020.0
2022-01-13 13:55:00,532.49,533.37,531.5,532.44,29939.0,532.49,533.37,531.5,532.44,29939.0
2022-01-13 14:00:00,532.55,534.59,532.45,534.0,28626.0,532.55,534.59,532.45,534.0,28626.0
2022-01-13 14:05:00,534.0,534.35,533.18,534.35,19411.0,534.0,534.35,533.18,534.35,19411.0
2022-01-13 14:10:00,534.22,534.36,529.93,530.54,19376.0,534.22,534.36,529.93,530.54,19376.0
2022-01-13 14:15:00,530.64,531.14,527.91,527.91,40087.0,530.64,531.14,527.91,527.91,40087.0
2022-01-13 14:20:00,528.21,528.8,527.58,528.73,21121.0,528.21,528.8,527.58,528.73,21121.0
2022-01-13 14:25:00,528.73,528.73,527.05,527.99,17040.0,528.73,528.73,527.05,527.99,17040.0
2022-01-13 14:30:00,527.44,528.37,527.11,527.85,115565.0,527.44,528.37,527.11,527.85,115565.0
2022-01-13 14:35:00,527.83,529.83,527.22,527.23,23732.0,527.83,529.83,527.22,527.23,23732.0
2022-01-13 14:40:00,527.55,528.57,527.19,527.87,24706.0,527.55,528.57,527.19,527.87,24706.0
2022-01-13 14:45:00,527.86,528.6,526.87,526.9,26325.0,527.86,528.6,526.87,526.9,26325.0
2022-01-13 14:50:00,527.07,528.2,526.62,527.66,22671.0,527.07,528.2,526.62,527.66,22671.0
2022-01-13 14:55:00,527.49,528.01,526.4,526.81,22334.0,527.49,528.01,526.4,526.81,22334.0
2022-01-13 15:00:00,526.82,527.39,523.83,524.29,28599.0,526.82,527.39,523.83,524.29,28599.0
2022-01-13 15:05:00,524.51,524.82,523.48,523.72,19995.0,524.51,524.82,523.48,523.72,19995.0
2022-01-13 15:10:00,523.72,524.44,523.02,524.2,14525.0,523.72,524.44,523.02,524.2,14525.0
2022-01-13 15:15:00,524.42,525.54,523.23,525.53,25478.0,524.42,525.54,523.23,525.53,25478.0
2022-01-13 15:20:00,525.34,525.39,522.92,523.15,54247.0,525.34,525.39,522.92,523.15,54247.0
2022-01-13 15:25:00,523.17,524.58,522.92,524.51,50342.0,523.17,524.58,522.92,524.51,50342.0
2022-01-13 15:30:00,524.69,525.23,523.5,524.09,65263.0,524.69,525.23,523.5,524.09,65263.0
2022-01-13 15:35:00,523.89,524.08,522.06,522.41,30942.0,523.89,524.08,522.06,522.41,30942.0
2022-01-13 15:40:00,522.55,523.33,521.83,521.84,42112.0,522.55,523.33,521.83,521.84,42112.0
2022-01-13 15:45:00,521.69,522.33,520.55,521.47,56764.0,521.69,522.33,520.55,521.47,56764.0
2022-01-13 15:50:00,521.37,521.85,520.49,520.8,72914.0,521.37,521.85,520.49,520.8,72914.0
2022-01-13 15:55:00,520.68,521.74,520.59,521.62,192253.0,520.68,521.74,520.59,521.62,192253.0
2022-01-14 09:30:00,521.26,533.35,520.01,527.43,105591.0,521.26,533.35,520.01,527.43,105591.0
2022-01-14 09:35:00,526.73,534.31,525.31,530.95,59155.0,526.73,534.31,525.31,530.95,59155.0
2022-01-14 09:40:00,531.77,534.62,530.8,533.41,30737.0,531.77,534.62,530.8,533.41,30737.0
2022-01-14 09:45:00,533.72,534.32,530.4,533.49,45878.0,533.72,534.32,530.4,533.49,45878.0
2022-01-14 09:50:00,533.49,536.4,533.14,535.15,17302.0,533.49,536.4,533.14,535.15,17302.0
2022-01-14 09:55:00,534.91,538.54,534.72,537.36,34866.0,534.91,538.54,534.72,537.36,34866.0
2022-01-14 10:00:00,537.49,538.25,532.19,532.51,77397.0,537.49,538.25,532.19,532.51,77397.0
2022-01-14 10:05:00,532.73,536.75,532.64,532.64,35006.0,532.73,536.75,532.64,532.64,35006.0
2022-01-14 10:10:00,532.94,534.83,531.87,532.76,26306.0,532.94,534.83,531.87,532.76,26306.0
2022-01-14 10:15:00,533.22,538.5,533.06,537.45,37833.0,533.22,538.5,533.06,537.45,37833.0
2022-01-14 10:20:00,537.41,537.82,534.51,534.51,48348.0,537.41,537.82,534.51,534.51,48348.0
2022-01-14 10:25:00,534.29,535.67,533.67,534.78,44928.0,534.29,535.67,533.67,534.78,44928.0
2022-01-14 10:30:00,534.86,534.86,528.95,530.75,27521.0,534.86,534.86,528.95,530.75,27521.0
2022-01-14 10:35:00,530.44,533.8,530.12,533.07,42735.0,530.44,533.8,530.12,533.07,42735.0
2022-01-14 10:40:00,533.02,533.97,530.29,530.29,15445.0,533.02,533.97,530.29,530.29,15445.0
2022-01-14 10:45:00,530.87,533.33,529.17,533.28,34327.0,530.87,533.33,529.17,533.28,34327.0
2022-01-14 10:50:00,533.14,533.73,528.57,531.23,23731.0,533.14,533.73,528.57,531.23,23731.0
2022-01-14 10:55:00,531.23,531.83,527.68,527.68,14234.0,531.23,531.83,527.68,527.68,14234.0
2022-01-14 11:00:00,528.52,530.17,523.57,524.78,34011.0,528.52,530.17,523.57,524.78,34011.0
2022-01-14 11:05:00,524.23,524.23,521.27,521.71,32560.0,524.23,524.23,521.27,521.71,32560.0
2022-01-14 11:10:00,521.69,524.04,520.55,521.05,86304.0,521.69,524.04,520.55,521.05,86304.0
2022-01-14 11:15:00,521.1,521.86,520.07,520.51,37993.0,521.1,521.86,520.07,520.51,37993.0
2022-01-14 11:20:00,520.77,521.62,519.77,521.62,11248.0,520.77,521.62,519.77,521.62,11248.0
2022-01-14 11:25:00,521.25,525.07,521.12,523.4,30244.0,521.25,525.07,521.12,523.4,30244.0
2022-01-14 11:30:00,523.4,524.39,521.0,523.08,9140.0,523.4,524.39,521.0,523.08,9140.0
2022-01-14 11:35:00,523.9,525.47,523.51,524.45,6016.0,523.9,525.47,523.51,524.45,6016.0
2022-01-14 11:40:00,524.43,525.13,523.71,524.13,12283.0,524.43,525.13,523.71,524.13,12283.0
2022-01-14 11:45:00,524.32,527.38,524.21,525.01,11517.0,524.32,527.38,524.21,525.01,11517.0
2022-01-14 11:50:00,524.67,524.91,523.11,524.32,6094.0,524.67,524.91,523.11,524.32,6094.0
2022-01-14 11:55:00,524.0,524.48,522.25,522.58,18451.0,524.0,524.48,522.25,522.58,18451.0
2022-01-14 12:00:00,523.35,523.97,522.4,523.13,5651.0,523.35,523.97,522.4,523.13,5651.0
2022-01-14 12:05:00,522.78,522.83,521.2,522.16,14534.0,522.78,522.83,521.2,522.16,14534.0
2022-01-14 12:10:00,522.12,523.5,520.53,520.58,10658.0,522.12,523.5,520.53,520.58,10658.0
2022-01-14 12:15:00,520.36,524.4,519.6,523.91,16737.0,520.36,524.4,519.6,523.91,16737.0
2022-01-14 12:20:00,523.14,523.53,522.39,523.5,6459.0,523.14,523.53,522.39,523.5,6459.0
2022-01-14 12:25:00,523.54,523.62,522.55,523.27,15577.0,523.54,523.62,522.55,523.27,15577.0
2022-01-14 12:30:00,523.0,523.72,522.67,523.52,8532.0,523.0,523.72,522.67,523.52,8532.0
2022-01-14 12:35:00,523.32,523.72,522.95,523.65,3476.0,523.32,523.72,522.95,523.65,3476.0
2022-01-14 12:40:00,523.46,523.58,522.57,522.67,11366.0,523.46,523.58,522.57,522.67,11366.0
2022-01-14 12:45:00,522.46,523.4,522.46,523.39,12507.0,522.46,523.4,522.46,523.39,12507.0
2022-01-14 12:50:00,523.39,523.67,520.48,521.02,40890.0,523.39,523.67,520.48,521.02,40890.0
2022-01-14 12:55:00,520.97,521.12,518.09,518.13,32940.0,520.97,521.12,518.09,518.13,32940.0
2022-01-14 13:00:00,518.33,519.99,517.5,519.44,8435.0,518.33,519.99,517.5,519.44,8435.0
2022-01-14 13:05:00,519.55,519.56,517.86,518.64,14339.0,519.55,519.56,517.86,518.64,14339.0
2022-01-14 13:10:00,518.38,518.72,516.7,517.18,27915.0,518.38,518.72,516.7,517.18,27915.0
2022-01-14 13:15:00,516.7,517.31,515.95,516.19,20671.0,516.7,517.31,515.95,516.19,20671.0
2022-01-14 13:20:00,515.91,516.01,514.66,515.0,17629.0,515.91,516.01,514.66,515.0,17629.0
2022-01-14 13:25:00,515.03,516.65,514.81,516.42,7398.0,515.03,516.65,514.81,516.42,7398.0
2022-01-14 13:30:00,516.32,518.37,515.86,518.23,6157.0,516.32,518.37,515.86,518.23,6157.0
2022-01-14 13:35:00,517.79,518.82,516.98,518.0,7791.0,517.79,518.82,516.98,518.0,7791.0
2022-01-14 13:40:00,517.8,520.99,517.73,520.56,11427.0,517.8,520.99,517.73,520.56,11427.0
2022-01-14 13:45:00,520.31,520.59,518.97,520.15,11945.0,520.31,520.59,518.97,520.15,11945.0
2022-01-14 13:50:00,520.0,521.67,519.8,521.67,12663.0,520.0,521.67,519.8,521.67,12663.0
2022-01-14 13:55:00,521.68,524.47,521.35,524.29,10779.0,521.68,524.47,521.35,524.29,10779.0
2022-01-14 14:00:00,523.96,524.16,523.12,523.12,9746.0,523.96,524.16,523.12,523.12,9746.0
2022-01-14 14:05:00,522.87,523.51,522.45,523.28,12965.0,522.87,523.51,522.45,523.28,12965.0
2022-01-14 14:10:00,522.94,523.73,522.63,523.72,7319.0,522.94,523.73,522.63,523.72,7319.0
2022-01-14 14:15:00,524.05,524.05,522.61,522.74,6569.0,524.05,524.05,522.61,522.74,6569.0
2022-01-14 14:20:00,522.56,524.81,522.38,524.81,14145.0,522.56,524.81,522.38,524.81,14145.0
2022-01-14 14:25:00,524.02,524.33,521.57,521.58,6905.0,524.02,524.33,521.57,521.58,6905.0
2022-01-14 14:30:00,521.6,526.56,521.6,526.01,22394.0,521.6,526.56,521.6,526.01,22394.0
2022-01-14 14:35:00,525.99,526.32,524.49,524.49,4916.0,525.99,526.32,524.49,524.49,4916.0
2022-01-14 14:40:00,524.09,524.19,522.0,522.19,7085.0,524.09,524.19,522.0,522.19,7085.0
2022-01-14 14:45:00,522.42,524.1,522.26,523.03,8721.0,522.42,524.1,522.26,523.03,8721.0
2022-01-14 14:50:00,522.8,524.42,522.76,523.4,13353.0,522.8,524.42,522.76,523.4,13353.0
2022-01-14 14:55:00,523.43,523.74,522.65,522.65,4676.0,523.43,523.74,522.65,522.65,4676.0
2022-01-14 15:00:00,522.73,525.33,522.73,524.94,5556.0,522.73,525.33,522.73,524.94,5556.0
2022-01-14 15:05:00,524.86,526.28,524.66,525.41,32388.0,524.86,526.28,524.66,525.41,32388.0
2022-01-14 15:10:00,525.42,525.81,525.04,525.04,11549.0,525.42,525.81,525.04,525.04,11549.0
2022-01-14 15:15:00,525.06,527.94,525.06,527.65,11590.0,525.06,527.94,525.06,527.65,11590.0
2022-01-14 15:20:00,527.28,529.82,527.27,529.58,20225.0,527.28,529.82,527.27,529.58,20225.0
2022-01-14 15:25:00,529.32,532.0,528.18,529.74,43089.0,529.32,532.0,528.18,529.74,43089.0
2022-01-14 15:30:00,530.12,534.38,530.01,533.98,54033.0,530.12,534.38,530.01,533.98,54033.0
2022-01-14 15:35:00,533.78,534.72,533.4,533.73,74177.0,533.78,534.72,533.4,533.73,74177.0
2022-01-14 15:40:00,533.79,533.79,532.34,532.75,33025.0,533.79,533.79,532.34,532.75,33025.0
2022-01-14 15:45:00,532.74,533.73,530.7,531.1,50538.0,532.74,533.73,530.7,531.1,50538.0
2022-01-14 15:50:00,531.24,532.64,531.11,531.84,50747.0,531.24,532.64,531.11,531.84,50747.0
2022-01-14 15:55:00,531.84,531.94,530.76,530.86,89506.0,531.84,531.94,530.76,530.86,89506.0
2022-01-18 09:30:00,524.7,525.3,517.59,523.75,51181.0,524.7,525.3,517.59,523.75,51181.0
2022-01-18 09:35:00,523.75,530.0,522.29,529.37,38744.0,523.75,530.0,522.29,529.37,38744.0
2022-01-18 09:40:00,531.0,534.92,527.87,533.74,20320.0,531.0,534.92,527.87,533.74,20320.0
2022-01-18 09:45:00,533.65,533.65,528.54,529.73,9398.0,533.65,533.65,528.54,529.73,9398.0
2022-01-18 09:50:00,530.52,531.31,528.32,528.45,14270.0,530.52,531.31,528.32,528.45,14270.0
2022-01-18 09:55:00,528.34,532.06,526.03,531.08,23160.0,528.34,532.06,526.03,531.08,23160.0
2022-01-18 10:00:00,532.11,533.67,529.36,531.48,9247.0,532.11,533.67,529.36,531.48,9247.0
2022-01-18 10:05:00,532.67,538.42,532.67,538.42,15472.0,532.67,538.42,532.67,538.42,15472.0
2022-01-18 10:10:00,538.01,541.58,537.9,541.24,17415.0,538.01,541.58,537.9,541.24,17415.0
2022-01-18 10:15:00,541.42,542.09,538.84,538.93,17255.0,541.42,542.09,538.84,538.93,17255.0
2022-01-18 10:20:00,539.42,539.95,537.77,539.79,7671.0,539.42,539.95,537.77,539.79,7671.0
2022-01-18 10:25:00,539.18,539.46,536.87,536.87,4151.0,539.18,539.46,536.87,536.87,4151.0
2022-01-18 10:30:00,536.38,536.93,533.86,535.38,18884.0,536.38,536.93,533.86,535.38,18884.0
2022-01-18 10:35:00,534.25,535.26,533.0,533.0,5274.0,534.25,535.26,533.0,533.0,5274.0
2022-01-18 10:40:00,534.27,537.0,532.52,537.0,8374.0,534.27,537.0,532.52,537.0,8374.0
2022-01-18 10:45:00,536.64,540.15,534.68,540.09,12743.0,536.64,540.15,534.68,540.09,12743.0
2022-01-18 10:50:00,539.63,541.21,535.67,536.34,23657.0,539.63,541.21,535.67,536.34,23657.0
2022-01-18 10:55:00,535.54,536.75,533.13,535.32,10282.0,535.54,536.75,533.13,535.32,10282.0
2022-01-18 11:00:00,535.31,539.7,535.25,539.09,33513.0,535.31,539.7,535.25,539.09,33513.0
2022-01-18 11:05:00,539.09,539.63,535.45,537.13,27063.0,539.09,539.63,535.45,537.13,27063.0
2022-01-18 11:10:00,536.69,538.87,535.99,537.94,20510.0,536.69,538.87,535.99,537.94,20510.0
2022-01-18 11:15:00,537.57,538.87,536.65,538.58,10877.0,537.57,538.87,536.65,538.58,10877.0
2022-01-18 11:20:00,538.19,538.19,535.37,537.15,9173.0,538.19,538.19,535.37,537.15,9173.0
2022-01-18 11:25:00,537.54,538.23,536.42,538.23,15472.0,537.54,538.23,536.42,538.23,15472.0
2022-01-18 11:30:00,538.35,540.0,536.8,538.22,16761.0,538.35,540.0,536.8,538.22,16761.0
2022-01-18 11:35:00,537.96,542.73,537.96,539.69,74753.0,537.96,542.73,537.96,539.69,74753.0
2022-01-18 11:40:00,539.35,540.95,538.77,540.36,21172.0,539.35,540.95,538.77,540.36,21172.0
2022-01-18 11:45:00,540.36,540.91,539.37,539.59,23335.0,540.36,540.91,539.37,539.59,23335.0
2022-01-18 11:50:00,539.29,540.97,539.22,540.81,10191.0,539.29,540.97,539.22,540.81,10191.0
2022-01-18 11:55:00,541.39,542.61,541.1,541.75,7560.0,541.39,542.61,541.1,541.75,7560.0
2022-01-18 12:00:00,541.96,542.33,539.86,540.52,16349.0,541.96,542.33,539.86,540.52,16349.0
2022-01-18 12:05:00,540.5,541.99,539.82,541.89,9238.0,540.5,541.99,539.82,541.89,9238.0
2022-01-18 12:10:00,541.86,542.73,541.18,542.6,5416.0,541.86,542.73,541.18,542.6,5416.0
2022-01-18 12:15:00,542.15,544.46,541.73,543.41,7586.0,542.15,544.46,541.73,543.41,7586.0
2022-01-18 12:20:00,543.38,543.5,541.08,542.22,22695.0,543.38,543.5,541.08,542.22,22695.0
2022-01-18 12:25:00,542.31,543.34,541.47,542.11,9870.0,542.31,543.34,541.47,542.11,9870.0
2022-01-18 12:30:00,541.79,542.98,541.73,542.37,14155.0,541.79,542.98,541.73,542.37,14155.0
2022-01-18 12:35:00,542.38,542.38,538.2,538.85,12674.0,542.38,542.38,538.2,538.85,12674.0
2022-01-18 12:40:00,538.39,538.59,535.71,535.71,16789.0,538.39,538.59,535.71,535.71,16789.0
2022-01-18 12:45:00,535.57,535.58,531.36,531.36,22503.0,535.57,535.58,531.36,531.36,22503.0
2022-01-18 12:50:00,532.01,532.56,529.69,530.0,18478.0,532.01,532.56,529.69,530.0,18478.0
2022-01-18 12:55:00,530.08,530.76,528.67,529.5,15173.0,530.08,530.76,528.67,529.5,15173.0
2022-01-18 13:00:00,529.67,531.33,528.6,529.05,46213.0,529.67,531.33,528.6,529.05,46213.0
2022-01-18 13:05:00,528.83,528.97,527.61,528.74,21263.0,528.83,528.97,527.61,528.74,21263.0
2022-01-18 13:10:00,529.58,530.2,529.47,529.71,9821.0,529.58,530.2,529.47,529.71,9821.0
2022-01-18 13:15:00,529.41,529.49,528.14,528.14,7877.0,529.41,529.49,528.14,528.14,7877.0
2022-01-18 13:20:00,528.36,528.92,526.98,527.92,9114.0,528.36,528.92,526.98,527.92,9114.0
2022-01-18 13:25:00,528.05,528.05,525.25,526.33,12593.0,528.05,528.05,525.25,526.33,12593.0
2022-01-18 13:30:00,526.1,526.73,525.44,526.05,24104.0,526.1,526.73,525.44,526.05,24104.0
2022-01-18 13:35:00,526.31,527.76,525.8,525.93,17322.0,526.31,527.76,525.8,525.93,17322.0
2022-01-18 13:40:00,526.09,526.79,525.95,526.31,15889.0,526.09,526.79,525.95,526.31,15889.0
2022-01-18 13:45:00,526.26,526.41,522.83,523.17,23385.0,526.26,526.41,522.83,523.17,23385.0
2022-01-18 13:50:00,523.18,525.08,522.81,524.35,10329.0,523.18,525.08,522.81,524.35,10329.0
2022-01-18 13:55:00,524.61,525.73,524.01,525.41,8669.0,524.61,525.73,524.01,525.41,8669.0
2022-01-18 14:00:00,525.44,527.49,525.44,526.79,10547.0,525.44,527.49,525.44,526.79,10547.0
2022-01-18 14:05:00,526.73,528.44,526.73,528.03,5756.0,526.73,528.44,526.73,528.03,5756.0
2022-01-18 14:10:00,528.27,528.5,527.43,528.19,2448.0,528.27,528.5,527.43,528.19,2448.0
2022-01-18 14:15:00,527.74,528.71,527.38,528.22,7758.0,527.74,528.71,527.38,528.22,7758.0
2022-01-18 14:20:00,528.22,528.22,526.46,526.85,4329.0,528.22,528.22,526.46,526.85,4329.0
2022-01-18 14:25:00,525.9,526.23,525.01,526.07,5810.0,525.9,526.23,525.01,526.07,5810.0
2022-01-18 14:30:00,526.05,527.41,525.12,525.43,4936.0,526.05,527.41,525.12,525.43,4936.0
2022-01-18 14:35:00,525.09,527.63,525.07,527.36,23199.0,525.09,527.63,525.07,527.36,23199.0
2022-01-18 14:40:00,527.48,527.57,526.54,526.61,5677.0,527.48,527.57,526.54,526.61,5677.0
2022-01-18 14:45:00,526.59,529.14,526.53,528.98,5877.0,526.59,529.14,526.53,528.98,5877.0
2022-01-18 14:50:00,529.13,530.52,528.83,530.52,8559.0,529.13,530.52,528.83,530.52,8559.0
2022-01-18 14:55:00,530.87,531.4,529.53,529.88,16175.0,530.87,531.4,529.53,529.88,16175.0
2022-01-18 15:00:00,529.84,531.67,529.23,529.64,18208.0,529.84,531.67,529.23,529.64,18208.0
2022-01-18 15:05:00,529.88,529.89,528.36,528.37,5380.0,529.88,529.89,528.36,528.37,5380.0
2022-01-18 15:10:00,528.22,529.25,527.66,529.0,10043.0,528.22,529.25,527.66,529.0,10043.0
2022-01-18 15:15:00,528.57,529.17,527.13,527.84,22630.0,528.57,529.17,527.13,527.84,22630.0
2022-01-18 15:20:00,527.84,527.84,526.33,527.5,7149.0,527.84,527.84,526.33,527.5,7149.0
2022-01-18 15:25:00,527.51,527.64,526.65,527.15,7625.0,527.51,527.64,526.65,527.15,7625.0
2022-01-18 15:30:00,527.03,527.03,525.25,525.39,8699.0,527.03,527.03,525.25,525.39,8699.0
2022-01-18 15:35:00,525.4,525.69,523.44,523.44,13471.0,525.4,525.69,523.44,523.44,13471.0
2022-01-18 15:40:00,523.34,523.79,521.88,522.33,16312.0,523.34,523.79,521.88,522.33,16312.0
2022-01-18 15:45:00,522.64,524.88,522.57,524.05,19797.0,522.64,524.88,522.57,524.05,19797.0
2022-01-18 15:50:00,522.47,525.2,522.47,522.6,20659.0,522.47,525.2,522.47,522.6,20659.0
2022-01-18 15:55:00,522.57,523.94,521.74,522.3,69784.0,522.57,523.94,521.74,522.3,69784.0
2022-01-19 09:30:00,525.42,529.87,522.86,525.27,22289.0,525.42,529.87,522.86,525.27,22289.0
2022-01-19 09:35:00,526.72,531.94,523.95,528.89,17350.0,526.72,531.94,523.95,528.89,17350.0
2022-01-19 09:40:00,527.83,532.75,527.0,531.32,28543.0,527.83,532.75,527.0,531.32,28543.0
2022-01-19 09:45:00,532.39,536.85,531.59,533.83,81088.0,532.39,536.85,531.59,533.83,81088.0
2022-01-19 09:50:00,532.82,539.36,532.63,538.15,13714.0,532.82,539.36,532.63,538.15,13714.0
2022-01-19 09:55:00,538.65,542.41,538.34,541.75,30975.0,538.65,542.41,538.34,541.75,30975.0
2022-01-19 10:00:00,541.69,542.88,538.74,542.22,19565.0,541.69,542.88,538.74,542.22,19565.0
2022-01-19 10:05:00,542.8,543.73,538.52,538.76,17467.0,542.8,543.73,538.52,538.76,17467.0
2022-01-19 10:10:00,538.75,542.63,538.75,542.63,11518.0,538.75,542.63,538.75,542.63,11518.0
2022-01-19 10:15:00,542.09,543.02,539.26,540.49,28693.0,542.09,543.02,539.26,540.49,28693.0
2022-01-19 10:20:00,540.09,540.09,537.15,538.59,15570.0,540.09,540.09,537.15,538.59,15570.0
2022-01-19 10:25:00,538.91,540.07,536.38,536.38,10263.0,538.91,540.07,536.38,536.38,10263.0
2022-01-19 10:30:00,536.94,537.53,533.44,534.18,12510.0,536.94,537.53,533.44,534.18,12510.0
2022-01-19 10:35:00,534.11,534.11,531.5,532.16,11173.0,534.11,534.11,531.5,532.16,11173.0
2022-01-19 10:40:00,532.11,532.57,529.55,531.9,11438.0,532.11,532.57,529.55,531.9,11438.0
2022-01-19 10:45:00,532.53,532.66,528.22,528.99,16623.0,532.53,532.66,528.22,528.99,16623.0
2022-01-19 10:50:00,528.97,529.63,527.96,529.39,22764.0,528.97,529.63,527.96,529.39,22764.0
2022-01-19 10:55:00,529.16,530.25,526.38,528.37,19861.0,529.16,530.25,526.38,528.37,19861.0
2022-01-19 11:00:00,529.81,532.13,529.66,530.01,9929.0,529.81,532.13,529.66,530.01,9929.0
2022-01-19 11:05:00,530.67,531.46,528.68,530.69,21412.0,530.67,531.46,528.68,530.69,21412.0
2022-01-19 11:10:00,530.26,530.27,527.51,528.77,21117.0,530.26,530.27,527.51,528.77,21117.0
2022-01-19 11:15:00,528.76,529.9,527.57,528.04,17292.0,528.76,529.9,527.57,528.04,17292.0
2022-01-19 11:20:00,528.23,528.71,524.95,525.36,15156.0,528.23,528.71,524.95,525.36,15156.0
2022-01-19 11:25:00,525.33,528.8,524.03,527.61,11384.0,525.33,528.8,524.03,527.61,11384.0
2022-01-19 11:30:00,528.95,529.78,526.83,527.41,16145.0,528.95,529.78,526.83,527.41,16145.0
2022-01-19 11:35:00,527.59,528.02,526.62,527.84,7096.0,527.59,528.02,526.62,527.84,7096.0
2022-01-19 11:40:00,528.51,529.01,526.77,528.09,6603.0,528.51,529.01,526.77,528.09,6603.0
2022-01-19 11:45:00,528.04,531.86,528.03,531.23,6189.0,528.04,531.86,528.03,531.23,6189.0
2022-01-19 11:50:00,530.94,534.51,529.92,533.3,9198.0,530.94,534.51,529.92,533.3,9198.0
2022-01-19 11:55:00,533.22,533.41,531.78,532.31,9926.0,533.22,533.41,531.78,532.31,9926.0
2022-01-19 12:00:00,532.48,534.16,531.99,532.9,15042.0,532.48,534.16,531.99,532.9,15042.0
2022-01-19 12:05:00,532.97,534.76,532.41,534.75,5415.0,532.97,534.76,532.41,534.75,5415.0
2022-01-19 12:10:00,534.75,538.4,534.49,536.21,16867.0,534.75,538.4,534.49,536.21,16867.0
2022-01-19 12:15:00,536.21,537.04,535.86,535.94,7902.0,536.21,537.04,535.86,535.94,7902.0
2022-01-19 12:20:00,536.36,536.54,535.37,536.31,9303.0,536.36,536.54,535.37,536.31,9303.0
2022-01-19 12:25:00,536.1,539.1,535.69,538.89,16708.0,536.1,539.1,535.69,538.89,16708.0
2022-01-19 12:30:00,539.02,540.59,538.93,540.27,14482.0,539.02,540.59,538.93,540.27,14482.0
2022-01-19 12:35:00,539.96,541.47,539.33,539.43,16646.0,539.96,541.47,539.33,539.43,16646.0
2022-01-19 12:40:00,539.99,540.51,538.62,539.57,31021.0,539.99,540.51,538.62,539.57,31021.0
2022-01-19 12:45:00,539.13,541.57,539.13,541.37,36684.0,539.13,541.57,539.13,541.37,36684.0
2022-01-19 12:50:00,540.95,542.49,540.72,540.8,20206.0,540.95,542.49,540.72,540.8,20206.0
2022-01-19 12:55:00,540.82,542.7,540.82,542.37,11698.0,540.82,542.7,540.82,542.37,11698.0
2022-01-19 13:00:00,542.17,542.17,539.4,539.83,10533.0,542.17,542.17,539.4,539.83,10533.0
2022-01-19 13:05:00,539.43,539.75,537.72,538.12,9978.0,539.43,539.75,537.72,538.12,9978.0
2022-01-19 13:10:00,538.54,539.87,537.93,539.87,9857.0,538.54,539.87,537.93,539.87,9857.0
2022-01-19 13:15:00,539.2,539.45,538.6,539.29,4928.0,539.2,539.45,538.6,539.29,4928.0
2022-01-19 13:20:00,539.1,539.1,537.52,537.71,11337.0,539.1,539.1,537.52,537.71,11337.0
2022-01-19 13:25:00,537.81,538.52,536.54,536.55,9981.0,537.81,538.52,536.54,536.55,9981.0
2022-01-19 13:30:00,536.74,537.76,536.08,536.14,5379.0,536.74,537.76,536.08,536.14,5379.0
2022-01-19 13:35:00,536.01,536.23,535.0,536.23,3827.0,536.01,536.23,535.0,536.23,3827.0
2022-01-19 13:40:00,535.86,536.88,535.59,536.53,5068.0,535.86,536.88,535.59,536.53,5068.0
2022-01-19 13:45:00,537.04,537.05,536.12,536.18,5129.0,537.04,537.05,536.12,536.18,5129.0
2022-01-19 13:50:00,536.06,537.1,535.64,537.1,4390.0,536.06,537.1,535.64,537.1,4390.0
2022-01-19 13:55:00,537.02,537.73,536.06,537.1,3512.0,537.02,537.73,536.06,537.1,3512.0
2022-01-19 14:00:00,537.27,537.42,535.33,535.33,22431.0,537.27,537.42,535.33,535.33,22431.0
2022-01-19 14:05:00,535.08,535.24,532.64,532.75,23044.0,535.08,535.24,532.64,532.75,23044.0
2022-01-19 14:10:00,532.61,533.31,530.94,531.74,8055.0,532.61,533.31,530.94,531.74,8055.0
2022-01-19 14:15:00,532.05,532.14,531.13,531.29,5538.0,532.05,532.14,531.13,531.29,5538.0
2022-01-19 14:20:00,531.99,531.99,529.91,530.54,6584.0,531.99,531.99,529.91,530.54,6584.0
2022-01-19 14:25:00,530.51,530.67,528.74,528.8,8767.0,530.51,530.67,528.74,528.8,8767.0
2022-01-19 14:30:00,528.97,529.56,528.39,529.11,12112.0,528.97,529.56,528.39,529.11,12112.0
2022-01-19 14:35:00,529.33,530.73,528.5,529.63,13084.0,529.33,530.73,528.5,529.63,13084.0
2022-01-19 14:40:00,529.77,531.63,529.53,531.27,19353.0,529.77,531.63,529.53,531.27,19353.0
2022-01-19 14:45:00,531.65,531.65,528.3,528.3,9311.0,531.65,531.65,528.3,528.3,9311.0
2022-01-19 14:50:00,528.33,529.38,528.31,528.94,6547.0,528.33,529.38,528.31,528.94,6547.0
2022-01-19 14:55:00,528.94,530.06,528.37,528.82,8869.0,528.94,530.06,528.37,528.82,8869.0
2022-01-19 15:00:00,528.15,528.85,527.03,527.37,7898.0,528.15,528.85,527.03,527.37,7898.0
2022-01-19 15:05:00,527.42,528.09,526.7,527.27,5894.0,527.42,528.09,526.7,527.27,5894.0
2022-01-19 15:10:00,526.85,528.68,526.21,528.3,14306.0,526.85,528.68,526.21,528.3,14306.0
2022-01-19 15:15:00,528.48,528.63,524.52,526.2,83002.0,528.48,528.63,524.52,526.2,83002.0
2022-01-19 15:20:00,526.85,527.47,526.07,526.34,8515.0,526.85,527.47,526.07,526.34,8515.0
2022-01-19 15:25:00,526.51,527.38,524.9,524.9,11295.0,526.51,527.38,524.9,524.9,11295.0
2022-01-19 15:30:00,525.23,525.7,523.24,523.48,8679.0,525.23,525.7,523.24,523.48,8679.0
2022-01-19 15:35:00,523.23,524.9,523.23,523.81,10573.0,523.23,524.9,523.23,523.81,10573.0
2022-01-19 15:40:00,523.84,525.59,523.59,525.2,11108.0,523.84,525.59,523.59,525.2,11108.0
2022-01-19 15:45:00,525.16,525.16,524.02,524.56,16572.0,525.16,525.16,524.02,524.56,16572.0
2022-01-19 15:50:00,524.18,524.18,522.05,522.41,36492.0,524.18,524.18,522.05,522.41,36492.0
2022-01-19 15:55:00,522.37,522.8,520.63,521.32,74064.0,522.37,522.8,520.63,521.32,74064.0
2022-01-20 09:30:00,532.21,537.07,529.46,536.52,57810.0,532.21,537.07,529.46,536.52,57810.0
2022-01-20 09:35:00,536.58,542.0,535.1,540.32,39233.0,536.58,542.0,535.1,540.32,39233.0
2022-01-20 09:40:00,540.59,541.96,537.59,540.07,18743.0,540.59,541.96,537.59,540.07,18743.0
2022-01-20 09:45:00,540.26,542.13,538.15,538.15,28398.0,540.26,542.13,538.15,538.15,28398.0
2022-01-20 09:50:00,538.7,539.65,533.49,536.32,14904.0,538.7,539.65,533.49,536.32,14904.0
2022-01-20 09:55:00,536.22,536.23,533.3,534.21,19798.0,536.22,536.23,533.3,534.21,19798.0
2022-01-20 10:00:00,534.69,542.0,533.72,539.98,18854.0,534.69,542.0,533.72,539.98,18854.0
2022-01-20 10:05:00,540.54,540.54,537.62,538.0,17151.0,540.54,540.54,537.62,538.0,17151.0
2022-01-20 10:10:00,538.1,540.16,536.62,537.64,7047.0,538.1,540.16,536.62,537.64,7047.0
2022-01-20 10:15:00,536.75,537.65,534.41,534.5,5213.0,536.75,537.65,534.41,534.5,5213.0
2022-01-20 10:20:00,533.85,536.99,533.85,536.99,8929.0,533.85,536.99,533.85,536.99,8929.0
2022-01-20 10:25:00,538.34,539.97,537.06,538.34,3099.0,538.34,539.97,537.06,538.34,3099.0
2022-01-20 10:30:00,538.88,542.57,538.87,540.57,22330.0,538.88,542.57,538.87,540.57,22330.0
2022-01-20 10:35:00,540.63,541.08,538.57,538.57,6554.0,540.63,541.08,538.57,538.57,6554.0
2022-01-20 10:40:00,537.53,538.4,536.52,538.04,11120.0,537.53,538.4,536.52,538.04,11120.0
2022-01-20 10:45:00,538.23,538.4,536.3,537.13,3602.0,538.23,538.4,536.3,537.13,3602.0
2022-01-20 10:50:00,537.11,538.74,536.74,537.82,3236.0,537.11,538.74,536.74,537.82,3236.0
2022-01-20 10:55:00,537.62,538.69,536.59,538.69,10828.0,537.62,538.69,536.59,538.69,10828.0
2022-01-20 11:00:00,538.4,540.91,537.39,540.23,12410.0,538.4,540.91,537.39,540.23,12410.0
2022-01-20 11:05:00,541.06,541.13,539.67,540.65,3906.0,541.06,541.13,539.67,540.65,3906.0
2022-01-20 11:10:00,540.02,540.42,538.99,539.54,8084.0,540.02,540.42,538.99,539.54,8084.0
2022-01-20 11:15:00,539.85,541.26,538.75,539.68,11235.0,539.85,541.26,538.75,539.68,11235.0
2022-01-20 11:20:00,539.6,540.44,538.82,539.56,10863.0,539.6,540.44,538.82,539.56,10863.0
2022-01-20 11:25:00,539.73,541.85,538.9,541.85,5567.0,539.73,541.85,538.9,541.85,5567.0
2022-01-20 11:30:00,541.56,542.49,540.43,540.44,3982.0,541.56,542.49,540.43,540.44,3982.0
2022-01-20 11:35:00,540.75,541.03,538.87,539.83,4579.0,540.75,541.03,538.87,539.83,4579.0
2022-01-20 11:40:00,540.36,540.36,538.28,538.66,5329.0,540.36,540.36,538.28,538.66,5329.0
2022-01-20 11:45:00,538.72,541.19,538.72,541.0,3243.0,538.72,541.19,538.72,541.0,3243.0
2022-01-20 11:50:00,541.21,542.8,541.21,542.2,2910.0,541.21,542.8,541.21,542.2,2910.0
2022-01-20 11:55:00,541.14,542.25,539.61,539.94,3325.0,541.14,542.25,539.61,539.94,3325.0
2022-01-20 12:00:00,540.02,541.03,539.74,539.74,5466.0,540.02,541.03,539.74,539.74,5466.0
2022-01-20 12:05:00,540.1,540.44,539.62,539.99,5068.0,540.1,540.44,539.62,539.99,5068.0
2022-01-20 12:10:00,539.63,540.2,539.06,539.79,10471.0,539.63,540.2,539.06,539.79,10471.0
2022-01-20 12:15:00,539.71,541.2,539.56,540.61,3097.0,539.71,541.2,539.56,540.61,3097.0
2022-01-20 12:20:00,540.09,540.85,539.65,539.99,4181.0,540.09,540.85,539.65,539.99,4181.0
2022-01-20 12:25:00,540.01,541.14,539.61,541.14,6853.0,540.01,541.14,539.61,541.14,6853.0
2022-01-20 12:30:00,541.47,542.5,541.29,542.13,7751.0,541.47,542.5,541.29,542.13,7751.0
2022-01-20 12:35:00,542.45,542.63,541.76,542.4,6102.0,542.45,542.63,541.76,542.4,6102.0
2022-01-20 12:40:00,542.09,542.72,541.89,541.99,3047.0,542.09,542.72,541.89,541.99,3047.0
2022-01-20 12:45:00,541.98,542.03,540.75,541.63,7353.0,541.98,542.03,540.75,541.63,7353.0
2022-01-20 12:50:00,541.5,541.5,540.03,540.61,6587.0,541.5,541.5,540.03,540.61,6587.0
2022-01-20 12:55:00,540.36,540.82,539.84,540.37,10438.0,540.36,540.82,539.84,540.37,10438.0
2022-01-20 13:00:00,540.33,540.45,538.23,538.49,12795.0,540.33,540.45,538.23,538.49,12795.0
2022-01-20 13:05:00,538.5,538.61,537.33,537.53,8624.0,538.5,538.61,537.33,537.53,8624.0
2022-01-20 13:10:00,537.42,539.36,537.42,539.14,2699.0,537.42,539.36,537.42,539.14,2699.0
2022-01-20 13:15:00,538.82,539.16,537.98,538.85,4283.0,538.82,539.16,537.98,538.85,4283.0
2022-01-20 13:20:00,539.08,539.12,537.6,538.17,4887.0,539.08,539.12,537.6,538.17,4887.0
2022-01-20 13:25:00,538.26,538.89,537.67,538.04,4806.0,538.26,538.89,537.67,538.04,4806.0
2022-01-20 13:30:00,537.74,537.85,536.18,536.65,7478.0,537.74,537.85,536.18,536.65,7478.0
2022-01-20 13:35:00,536.95,538.6,536.63,538.34,5534.0,536.95,538.6,536.63,538.34,5534.0
2022-01-20 13:40:00,538.12,538.95,538.11,538.11,3741.0,538.12,538.95,538.11,538.11,3741.0
2022-01-20 13:45:00,537.93,538.54,537.26,537.9,3318.0,537.93,538.54,537.26,537.9,3318.0
2022-01-20 13:50:00,538.23,538.76,537.59,538.76,4760.0,538.23,538.76,537.59,538.76,4760.0
2022-01-20 13:55:00,539.22,539.23,537.46,537.91,4900.0,539.22,539.23,537.46,537.91,4900.0
2022-01-20 14:00:00,538.24,539.96,537.54,539.73,11209.0,538.24,539.96,537.54,539.73,11209.0
2022-01-20 14:05:00,539.58,539.58,538.53,539.31,5500.0,539.58,539.58,538.53,539.31,5500.0
2022-01-20 14:10:00,539.32,539.32,536.7,537.15,14221.0,539.32,539.32,536.7,537.15,14221.0
2022-01-20 14:15:00,537.0,537.24,534.71,535.57,17975.0,537.0,537.24,534.71,535.57,17975.0
2022-01-20 14:20:00,535.76,535.76,534.89,535.44,5669.0,535.76,535.76,534.89,535.44,5669.0
2022-01-20 14:25:00,535.91,536.03,534.07,534.07,8209.0,535.91,536.03,534.07,534.07,8209.0
2022-01-20 14:30:00,533.82,534.55,533.01,534.25,12374.0,533.82,534.55,533.01,534.25,12374.0
2022-01-20 14:35:00,534.48,534.58,532.34,533.0,7028.0,534.48,534.58,532.34,533.0,7028.0
2022-01-20 14:40:00,532.72,532.72,530.87,530.87,6135.0,532.72,532.72,530.87,530.87,6135.0
2022-01-20 14:45:00,531.54,531.6,528.66,529.9,17773.0,531.54,531.6,528.66,529.9,17773.0
2022-01-20 14:50:00,529.46,531.13,529.28,531.13,3561.0,529.46,531.13,529.28,531.13,3561.0
2022-01-20 14:55:00,531.21,531.57,529.89,530.91,8415.0,531.21,531.57,529.89,530.91,8415.0
2022-01-20 15:00:00,530.77,531.93,528.52,528.93,13768.0,530.77,531.93,528.52,528.93,13768.0
2022-01-20 15:05:00,529.0,529.0,526.11,526.47,12012.0,529.0,529.0,526.11,526.47,12012.0
2022-01-20 15:10:00,526.11,528.08,526.11,527.16,9974.0,526.11,528.08,526.11,527.16,9974.0
2022-01-20 15:15:00,527.2,527.74,526.3,526.3,21300.0,527.2,527.74,526.3,526.3,21300.0
2022-01-20 15:20:00,526.38,526.38,524.02,524.46,16372.0,526.38,526.38,524.02,524.46,16372.0
2022-01-20 15:25:00,524.45,524.45,520.46,520.6,51846.0,524.45,524.45,520.46,520.6,51846.0
2022-01-20 15:30:00,520.42,522.14,520.1,521.05,36941.0,520.42,522.14,520.1,521.05,36941.0
2022-01-20 15:35:00,520.96,521.23,519.65,520.41,18822.0,520.96,521.23,519.65,520.41,18822.0
2022-01-20 15:40:00,520.44,520.98,519.19,519.35,35723.0,520.44,520.98,519.19,519.35,35723.0
2022-01-20 15:45:00,519.35,519.35,516.16,516.55,45690.0,519.35,519.35,516.16,516.55,45690.0
2022-01-20 15:50:00,516.34,517.18,514.36,515.56,61311.0,516.34,517.18,514.36,515.56,61311.0
2022-01-20 15:55:00,515.13,515.57,513.72,515.54,112874.0,515.13,515.57,513.72,515.54,112874.0
2022-01-21 09:30:00,510.0,526.86,508.55,524.63,131700.0,510.0,526.86,508.55,524.63,131700.0
2022-01-21 09:35:00,524.63,528.88,520.6,527.64,45693.0,524.63,528.88,520.6,527.64,45693.0
2022-01-21 09:40:00,527.84,528.41,513.78,515.96,96568.0,527.84,528.41,513.78,515.96,96568.0
2022-01-21 09:45:00,515.46,522.61,513.01,518.93,20163.0,515.46,522.61,513.01,518.93,20163.0
2022-01-21 09:50:00,518.85,521.49,515.34,516.18,12342.0,518.85,521.49,515.34,516.18,12342.0
2022-01-21 09:55:00,516.91,519.37,514.81,515.75,19140.0,516.91,519.37,514.81,515.75,19140.0
2022-01-21 10:00:00,517.32,519.89,513.1,516.86,12860.0,517.32,519.89,513.1,516.86,12860.0
2022-01-21 10:05:00,516.88,517.79,514.39,515.44,19349.0,516.88,517.79,514.39,515.44,19349.0
2022-01-21 10:10:00,515.28,515.89,511.09,512.75,17264.0,515.28,515.89,511.09,512.75,17264.0
2022-01-21 10:15:00,512.36,514.66,509.86,510.85,29282.0,512.36,514.66,509.86,510.85,29282.0
2022-01-21 10:20:00,510.69,512.99,508.88,512.45,39001.0,510.69,512.99,508.88,512.45,39001.0
2022-01-21 10:25:00,512.87,516.69,512.0,515.55,30609.0,512.87,516.69,512.0,515.55,30609.0
2022-01-21 10:30:00,515.71,519.74,514.92,519.18,27502.0,515.71,519.74,514.92,519.18,27502.0
2022-01-21 10:35:00,519.13,521.6,516.72,520.86,22122.0,519.13,521.6,516.72,520.86,22122.0
2022-01-21 10:40:00,520.35,521.12,516.63,517.53,14149.0,520.35,521.12,516.63,517.53,14149.0
2022-01-21 10:45:00,517.45,517.68,514.1,516.15,12393.0,517.45,517.68,514.1,516.15,12393.0
2022-01-21 10:50:00,516.67,520.36,516.34,520.36,21544.0,516.67,520.36,516.34,520.36,21544.0
2022-01-21 10:55:00,518.97,519.01,514.22,516.29,12899.0,518.97,519.01,514.22,516.29,12899.0
2022-01-21 11:00:00,517.6,517.6,513.92,515.0,11977.0,517.6,517.6,513.92,515.0,11977.0
2022-01-21 11:05:00,515.36,517.7,514.71,517.37,8628.0,515.36,517.7,514.71,517.37,8628.0
2022-01-21 11:10:00,517.47,518.93,514.29,514.29,29916.0,517.47,518.93,514.29,514.29,29916.0
2022-01-21 11:15:00,515.45,519.32,515.45,517.82,9187.0,515.45,519.32,515.45,517.82,9187.0
2022-01-21 11:20:00,517.25,522.03,516.65,521.45,6193.0,517.25,522.03,516.65,521.45,6193.0
2022-01-21 11:25:00,521.43,521.43,520.0,520.9,23949.0,521.43,521.43,520.0,520.9,23949.0
2022-01-21 11:30:00,520.92,521.91,519.33,520.31,16961.0,520.92,521.91,519.33,520.31,16961.0
2022-01-21 11:35:00,520.64,520.77,516.57,517.98,31526.0,520.64,520.77,516.57,517.98,31526.0
2022-01-21 11:40:00,518.11,520.12,517.19,519.15,13626.0,518.11,520.12,517.19,519.15,13626.0
2022-01-21 11:45:00,518.59,519.31,516.77,518.28,10904.0,518.59,519.31,516.77,518.28,10904.0
2022-01-21 11:50:00,518.42,519.31,516.94,517.4,9479.0,518.42,519.31,516.94,517.4,9479.0
2022-01-21 11:55:00,517.26,519.45,517.26,519.42,4736.0,517.26,519.45,517.26,519.42,4736.0
2022-01-21 12:00:00,519.32,522.4,518.59,521.89,5704.0,519.32,522.4,518.59,521.89,5704.0
2022-01-21 12:05:00,522.37,523.35,520.43,520.69,6339.0,522.37,523.35,520.43,520.69,6339.0
2022-01-21 12:10:00,520.06,520.84,518.51,519.19,5529.0,520.06,520.84,518.51,519.19,5529.0
2022-01-21 12:15:00,518.5,519.28,516.98,517.4,8734.0,518.5,519.28,516.98,517.4,8734.0
2022-01-21 12:20:00,517.6,519.2,517.03,519.2,4639.0,517.6,519.2,517.03,519.2,4639.0
2022-01-21 12:25:00,519.0,521.73,519.0,519.84,5263.0,519.0,521.73,519.0,519.84,5263.0
2022-01-21 12:30:00,520.01,521.14,519.27,519.76,4384.0,520.01,521.14,519.27,519.76,4384.0
2022-01-21 12:35:00,520.5,523.18,518.7,519.19,11290.0,520.5,523.18,518.7,519.19,11290.0
2022-01-21 12:40:00,519.68,520.04,517.4,519.1,14635.0,519.68,520.04,517.4,519.1,14635.0
2022-01-21 12:45:00,518.87,520.03,516.22,517.33,21376.0,518.87,520.03,516.22,517.33,21376.0
2022-01-21 12:50:00,517.1,518.49,516.24,517.81,7594.0,517.1,518.49,516.24,517.81,7594.0
2022-01-21 12:55:00,517.49,519.39,517.49,518.57,6192.0,517.49,519.39,517.49,518.57,6192.0
2022-01-21 13:00:00,518.71,520.1,518.05,518.14,9060.0,518.71,520.1,518.05,518.14,9060.0
2022-01-21 13:05:00,518.05,518.9,517.06,518.72,8039.0,518.05,518.9,517.06,518.72,8039.0
2022-01-21 13:10:00,519.06,521.84,519.05,520.57,15734.0,519.06,521.84,519.05,520.57,15734.0
2022-01-21 13:15:00,520.4,520.48,517.53,518.1,10609.0,520.4,520.48,517.53,518.1,10609.0
2022-01-21 13:20:00,517.63,517.91,515.93,516.07,10499.0,517.63,517.91,515.93,516.07,10499.0
2022-01-21 13:25:00,515.98,517.3,515.45,516.63,11853.0,515.98,517.3,515.45,516.63,11853.0
2022-01-21 13:30:00,516.75,517.8,515.56,517.0,17986.0,516.75,517.8,515.56,517.0,17986.0
2022-01-21 13:35:00,516.57,518.25,515.91,517.73,6464.0,516.57,518.25,515.91,517.73,6464.0
2022-01-21 13:40:00,517.49,519.44,516.73,518.35,7417.0,517.49,519.44,516.73,518.35,7417.0
2022-01-21 13:45:00,517.7,518.6,517.23,518.58,8574.0,517.7,518.6,517.23,518.58,8574.0
2022-01-21 13:50:00,518.67,519.87,517.39,517.98,14674.0,518.67,519.87,517.39,517.98,14674.0
2022-01-21 13:55:00,518.1,518.81,515.63,516.19,9895.0,518.1,518.81,515.63,516.19,9895.0
2022-01-21 14:00:00,516.61,518.0,516.39,517.51,4618.0,516.61,518.0,516.39,517.51,4618.0
2022-01-21 14:05:00,518.57,519.4,516.37,516.61,11399.0,518.57,519.4,516.37,516.61,11399.0
2022-01-21 14:10:00,516.85,517.13,515.6,515.93,4994.0,516.85,517.13,515.6,515.93,4994.0
2022-01-21 14:15:00,515.88,517.27,515.74,516.27,5941.0,515.88,517.27,515.74,516.27,5941.0
2022-01-21 14:20:00,515.86,516.47,515.0,516.19,7546.0,515.86,516.47,515.0,516.19,7546.0
2022-01-21 14:25:00,515.96,515.96,511.5,512.27,7840.0,515.96,515.96,511.5,512.27,7840.0
2022-01-21 14:30:00,511.93,512.36,511.23,511.99,6884.0,511.93,512.36,511.23,511.99,6884.0
2022-01-21 14:35:00,511.84,514.27,510.68,513.93,6776.0,511.84,514.27,510.68,513.93,6776.0
2022-01-21 14:40:00,514.09,514.8,512.27,513.22,11550.0,514.09,514.8,512.27,513.22,11550.0
2022-01-21 14:45:00,513.55,514.04,513.38,513.64,4752.0,513.55,514.04,513.38,513.64,4752.0
2022-01-21 14:50:00,513.48,513.58,510.7,511.19,10691.0,513.48,513.58,510.7,511.19,10691.0
2022-01-21 14:55:00,510.98,512.18,509.75,510.15,14352.0,510.98,512.18,509.75,510.15,14352.0
2022-01-21 15:00:00,509.94,511.65,509.89,510.07,16762.0,509.94,511.65,509.89,510.07,16762.0
2022-01-21 15:05:00,510.0,511.13,509.27,510.84,17718.0,510.0,511.13,509.27,510.84,17718.0
2022-01-21 15:10:00,510.64,511.03,509.59,510.26,21789.0,510.64,511.03,509.59,510.26,21789.0
2022-01-21 15:15:00,510.03,513.52,509.47,511.23,22708.0,510.03,513.52,509.47,511.23,22708.0
2022-01-21 15:20:00,510.94,511.62,509.46,510.72,14279.0,510.94,511.62,509.46,510.72,14279.0
2022-01-21 15:25:00,510.54,511.21,509.42,510.2,15031.0,510.54,511.21,509.42,510.2,15031.0
2022-01-21 15:30:00,510.09,512.39,510.09,510.74,15791.0,510.09,512.39,510.09,510.74,15791.0
2022-01-21 15:35:00,510.61,512.63,510.61,512.44,13739.0,510.61,512.63,510.61,512.44,13739.0
2022-01-21 15:40:00,513.03,514.81,510.9,511.2,25954.0,513.03,514.81,510.9,511.2,25954.0
2022-01-21 15:45:00,511.43,511.53,509.87,510.99,32231.0,511.43,511.53,509.87,510.99,32231.0
2022-01-21 15:50:00,510.36,511.11,508.21,508.59,39631.0,510.36,511.11,508.21,508.59,39631.0
2022-01-21 15:55:00,508.66,510.17,507.13,507.15,98831.0,508.66,510.17,507.13,507.15,98831.0
2022-01-24 09:30:00,500.29,506.95,495.9,497.62,94096.0,500.29,506.95,495.9,497.62,94096.0
2022-01-24 09:35:00,498.54,505.36,497.46,503.92,81847.0,498.54,505.36,497.46,503.92,81847.0
2022-01-24 09:40:00,503.51,508.0,497.09,499.7,48268.0,503.51,508.0,497.09,499.7,48268.0
2022-01-24 09:45:00,500.56,501.89,497.88,499.32,22756.0,500.56,501.89,497.88,499.32,22756.0
2022-01-24 09:50:00,499.61,501.13,495.09,500.0,35183.0,499.61,501.13,495.09,500.0,35183.0
2022-01-24 09:55:00,501.35,505.0,497.49,498.61,8216.0,501.35,505.0,497.49,498.61,8216.0
2022-01-24 10:00:00,497.24,503.0,496.71,499.14,9153.0,497.24,503.0,496.71,499.14,9153.0
2022-01-24 10:05:00,498.2,498.65,495.01,495.01,28573.0,498.2,498.65,495.01,495.01,28573.0
2022-01-24 10:10:00,495.01,497.31,492.53,495.85,10223.0,495.01,497.31,492.53,495.85,10223.0
2022-01-24 10:15:00,497.21,497.28,491.67,491.67,18800.0,497.21,497.28,491.67,491.67,18800.0
2022-01-24 10:20:00,492.14,496.85,492.14,496.74,15269.0,492.14,496.85,492.14,496.74,15269.0
2022-01-24 10:25:00,497.69,498.81,494.27,494.27,7591.0,497.69,498.81,494.27,494.27,7591.0
2022-01-24 10:30:00,495.01,499.46,495.0,497.41,10582.0,495.01,499.46,495.0,497.41,10582.0
2022-01-24 10:35:00,497.42,498.93,494.81,494.81,11129.0,497.42,498.93,494.81,494.81,11129.0
2022-01-24 10:40:00,494.65,496.37,493.71,496.37,7124.0,494.65,496.37,493.71,496.37,7124.0
2022-01-24 10:45:00,496.62,496.62,490.96,492.0,16040.0,496.62,496.62,490.96,492.0,16040.0
2022-01-24 10:50:00,491.24,499.99,491.17,499.99,21806.0,491.24,499.99,491.17,499.99,21806.0
2022-01-24 10:55:00,500.0,502.49,498.21,499.01,25005.0,500.0,502.49,498.21,499.01,25005.0
2022-01-24 11:00:00,498.43,499.21,494.18,495.46,12884.0,498.43,499.21,494.18,495.46,12884.0
2022-01-24 11:05:00,495.46,495.75,492.98,493.0,10805.0,495.46,495.75,492.98,493.0,10805.0
2022-01-24 11:10:00,492.42,494.02,491.87,493.42,9537.0,492.42,494.02,491.87,493.42,9537.0
2022-01-24 11:15:00,494.06,494.49,490.6,491.35,10491.0,494.06,494.49,490.6,491.35,10491.0
2022-01-24 11:20:00,491.79,492.72,488.71,489.29,15105.0,491.79,492.72,488.71,489.29,15105.0
2022-01-24 11:25:00,489.94,491.91,486.78,489.27,11196.0,489.94,491.91,486.78,489.27,11196.0
2022-01-24 11:30:00,489.4,490.47,487.22,489.95,15909.0,489.4,490.47,487.22,489.95,15909.0
2022-01-24 11:35:00,489.9,490.88,488.04,489.98,24716.0,489.9,490.88,488.04,489.98,24716.0
2022-01-24 11:40:00,490.53,490.83,489.32,489.98,17557.0,490.53,490.83,489.32,489.98,17557.0
2022-01-24 11:45:00,489.53,490.83,488.2,488.75,23725.0,489.53,490.83,488.2,488.75,23725.0
2022-01-24 11:50:00,488.61,493.38,488.29,493.38,11933.0,488.61,493.38,488.29,493.38,11933.0
2022-01-24 11:55:00,493.57,493.62,490.76,492.85,9206.0,493.57,493.62,490.76,492.85,9206.0
2022-01-24 12:00:00,492.71,492.71,489.31,489.91,14199.0,492.71,492.71,489.31,489.91,14199.0
2022-01-24 12:05:00,489.74,491.26,488.43,488.53,28333.0,489.74,491.26,488.43,488.53,28333.0
2022-01-24 12:10:00,488.48,490.08,487.26,487.45,20960.0,488.48,490.08,487.26,487.45,20960.0
2022-01-24 12:15:00,487.39,488.0,486.21,486.68,7915.0,487.39,488.0,486.21,486.68,7915.0
2022-01-24 12:20:00,486.11,488.7,485.66,485.94,7268.0,486.11,488.7,485.66,485.94,7268.0
2022-01-24 12:25:00,485.59,489.49,484.43,488.47,10737.0,485.59,489.49,484.43,488.47,10737.0
2022-01-24 12:30:00,489.08,489.56,486.99,488.77,8436.0,489.08,489.56,486.99,488.77,8436.0
2022-01-24 12:35:00,488.71,489.86,487.78,489.79,20297.0,488.71,489.86,487.78,489.79,20297.0
2022-01-24 12:40:00,489.0,492.24,487.07,491.78,19771.0,489.0,492.24,487.07,491.78,19771.0
2022-01-24 12:45:00,491.97,496.53,491.83,495.8,10737.0,491.97,496.53,491.83,495.8,10737.0
2022-01-24 12:50:00,495.02,499.13,494.17,499.03,8530.0,495.02,499.13,494.17,499.03,8530.0
2022-01-24 12:55:00,498.95,499.49,495.43,495.99,17181.0,498.95,499.49,495.43,495.99,17181.0
2022-01-24 13:00:00,495.97,496.41,493.09,495.69,15301.0,495.97,496.41,493.09,495.69,15301.0
2022-01-24 13:05:00,495.48,499.98,495.28,497.7,7669.0,495.48,499.98,495.28,497.7,7669.0
2022-01-24 13:10:00,498.48,500.96,498.0,500.01,18362.0,498.48,500.96,498.0,500.01,18362.0
2022-01-24 13:15:00,500.35,503.96,499.87,503.11,19626.0,500.35,503.96,499.87,503.11,19626.0
2022-01-24 13:20:00,503.47,506.81,501.59,502.98,43568.0,503.47,506.81,501.59,502.98,43568.0
2022-01-24 13:25:00,502.23,505.5,502.23,503.75,29406.0,502.23,505.5,502.23,503.75,29406.0
2022-01-24 13:30:00,503.75,510.19,503.2,509.8,26978.0,503.75,510.19,503.2,509.8,26978.0
2022-01-24 13:35:00,510.03,512.92,506.98,512.34,39487.0,510.03,512.92,506.98,512.34,39487.0
2022-01-24 13:40:00,511.79,511.89,509.01,511.32,24415.0,511.79,511.89,509.01,511.32,24415.0
2022-01-24 13:45:00,511.71,514.99,511.36,514.16,20485.0,511.71,514.99,511.36,514.16,20485.0
2022-01-24 13:50:00,514.67,517.6,514.0,517.04,32956.0,514.67,517.6,514.0,517.04,32956.0
2022-01-24 13:55:00,517.85,519.55,516.74,518.94,34520.0,517.85,519.55,516.74,518.94,34520.0
2022-01-24 14:00:00,519.08,522.19,517.82,519.72,33334.0,519.08,522.19,517.82,519.72,33334.0
2022-01-24 14:05:00,519.79,520.27,518.33,519.44,41314.0,519.79,520.27,518.33,519.44,41314.0
2022-01-24 14:10:00,519.73,520.43,514.52,514.89,32421.0,519.73,520.43,514.52,514.89,32421.0
2022-01-24 14:15:00,514.9,517.88,513.84,517.01,30024.0,514.9,517.88,513.84,517.01,30024.0
2022-01-24 14:20:00,517.53,518.82,514.5,514.5,34051.0,517.53,518.82,514.5,514.5,34051.0
2022-01-24 14:25:00,513.7,515.09,512.73,513.95,11295.0,513.7,515.09,512.73,513.95,11295.0
2022-01-24 14:30:00,514.45,516.95,513.91,513.91,19038.0,514.45,516.95,513.91,513.91,19038.0
2022-01-24 14:35:00,513.18,513.35,508.0,509.77,26015.0,513.18,513.35,508.0,509.77,26015.0
2022-01-24 14:40:00,510.25,511.71,509.61,510.5,38853.0,510.25,511.71,509.61,510.5,38853.0
2022-01-24 14:45:00,509.88,516.15,507.98,515.61,10008.0,509.88,516.15,507.98,515.61,10008.0
2022-01-24 14:50:00,515.25,516.78,513.02,516.52,20120.0,515.25,516.78,513.02,516.52,20120.0
2022-01-24 14:55:00,515.82,518.21,513.02,517.61,13377.0,515.82,518.21,513.02,517.61,13377.0
2022-01-24 15:00:00,517.88,519.45,516.88,517.9,22734.0,517.88,519.45,516.88,517.9,22734.0
2022-01-24 15:05:00,517.71,518.0,515.89,517.9,10478.0,517.71,518.0,515.89,517.9,10478.0
2022-01-24 15:10:00,518.05,520.73,518.04,520.65,10412.0,518.05,520.73,518.04,520.65,10412.0
2022-01-24 15:15:00,520.56,524.15,519.32,519.32,42668.0,520.56,524.15,519.32,519.32,42668.0
2022-01-24 15:20:00,520.67,523.53,520.67,521.94,13167.0,520.67,523.53,520.67,521.94,13167.0
2022-01-24 15:25:00,522.68,524.61,520.79,522.11,31049.0,522.68,524.61,520.79,522.11,31049.0
2022-01-24 15:30:00,521.48,526.84,520.48,526.25,28927.0,521.48,526.84,520.48,526.25,28927.0
2022-01-24 15:35:00,525.63,527.15,524.04,525.01,20627.0,525.63,527.15,524.04,525.01,20627.0
2022-01-24 15:40:00,524.71,525.11,519.58,520.94,28969.0,524.71,525.11,519.58,520.94,28969.0
2022-01-24 15:45:00,520.7,525.42,520.7,525.18,41440.0,520.7,525.42,520.7,525.18,41440.0
2022-01-24 15:50:00,524.88,527.62,524.18,525.47,59575.0,524.88,527.62,524.18,525.47,59575.0
2022-01-24 15:55:00,525.62,526.88,522.77,525.75,166568.0,525.62,526.88,522.77,525.75,166568.0
2022-01-25 09:30:00,515.45,517.6,507.94,513.24,44829.0,515.45,517.6,507.94,513.24,44829.0
2022-01-25 09:35:00,512.78,512.88,508.0,510.78,60215.0,512.78,512.88,508.0,510.78,60215.0
2022-01-25 09:40:00,510.91,512.0,507.01,509.1,30997.0,510.91,512.0,507.01,509.1,30997.0
2022-01-25 09:45:00,509.73,509.73,501.35,501.94,26854.0,509.73,509.73,501.35,501.94,26854.0
2022-01-25 09:50:00,501.21,504.0,498.15,498.15,13571.0,501.21,504.0,498.15,498.15,13571.0
2022-01-25 09:55:00,498.4,503.22,498.4,501.92,48701.0,498.4,503.22,498.4,501.92,48701.0
2022-01-25 10:00:00,501.92,501.93,497.54,498.18,36428.0,501.92,501.93,497.54,498.18,36428.0
2022-01-25 10:05:00,498.76,499.31,496.49,497.88,39249.0,498.76,499.31,496.49,497.88,39249.0
2022-01-25 10:10:00,497.47,498.58,494.3,498.25,44173.0,497.47,498.58,494.3,498.25,44173.0
2022-01-25 10:15:00,498.25,499.22,495.81,497.96,35043.0,498.25,499.22,495.81,497.96,35043.0
2022-01-25 10:20:00,498.14,498.4,496.31,497.31,22421.0,498.14,498.4,496.31,497.31,22421.0
2022-01-25 10:25:00,496.48,503.8,496.09,503.06,30356.0,496.48,503.8,496.09,503.06,30356.0
2022-01-25 10:30:00,503.5,505.0,500.05,500.59,17602.0,503.5,505.0,500.05,500.59,17602.0
2022-01-25 10:35:00,500.6,503.94,496.83,498.64,16920.0,500.6,503.94,496.83,498.64,16920.0
2022-01-25 10:40:00,498.68,500.48,497.11,500.24,31214.0,498.68,500.48,497.11,500.24,31214.0
2022-01-25 10:45:00,500.14,501.98,497.82,501.66,29548.0,500.14,501.98,497.82,501.66,29548.0
2022-01-25 10:50:00,501.32,502.0,496.38,497.43,27484.0,501.32,502.0,496.38,497.43,27484.0
2022-01-25 10:55:00,497.91,498.75,494.19,495.26,13846.0,497.91,498.75,494.19,495.26,13846.0
2022-01-25 11:00:00,495.26,499.12,494.65,498.56,20830.0,495.26,499.12,494.65,498.56,20830.0
2022-01-25 11:05:00,498.47,499.08,495.34,496.3,9589.0,498.47,499.08,495.34,496.3,9589.0
2022-01-25 11:10:00,496.3,497.27,492.22,493.06,9209.0,496.3,497.27,492.22,493.06,9209.0
2022-01-25 11:15:00,492.81,493.85,491.06,493.77,18337.0,492.81,493.85,491.06,493.77,18337.0
2022-01-25 11:20:00,493.68,494.35,490.77,491.05,19678.0,493.68,494.35,490.77,491.05,19678.0
2022-01-25 11:25:00,490.9,491.24,488.6,490.7,20963.0,490.9,491.24,488.6,490.7,20963.0
2022-01-25 11:30:00,490.71,491.29,489.69,490.55,8960.0,490.71,491.29,489.69,490.55,8960.0
2022-01-25 11:35:00,490.17,490.5,485.82,485.82,26545.0,490.17,490.5,485.82,485.82,26545.0
2022-01-25 11:40:00,485.81,490.64,485.24,490.64,14714.0,485.81,490.64,485.24,490.64,14714.0
2022-01-25 11:45:00,490.55,491.16,488.8,489.34,10391.0,490.55,491.16,488.8,489.34,10391.0
2022-01-25 11:50:00,489.17,490.96,489.07,490.2,11352.0,489.17,490.96,489.07,490.2,11352.0
2022-01-25 11:55:00,489.98,491.19,487.78,487.78,19575.0,489.98,491.19,487.78,487.78,19575.0
2022-01-25 12:00:00,487.31,490.37,487.31,490.37,6133.0,487.31,490.37,487.31,490.37,6133.0
2022-01-25 12:05:00,490.48,491.94,488.59,488.59,18220.0,490.48,491.94,488.59,488.59,18220.0
2022-01-25 12:10:00,488.54,489.52,487.6,489.35,7033.0,488.54,489.52,487.6,489.35,7033.0
2022-01-25 12:15:00,489.34,490.21,486.69,489.03,5740.0,489.34,490.21,486.69,489.03,5740.0
2022-01-25 12:20:00,488.5,490.72,488.5,489.91,9670.0,488.5,490.72,488.5,489.91,9670.0
2022-01-25 12:25:00,490.34,490.79,489.02,489.42,11046.0,490.34,490.79,489.02,489.42,11046.0
2022-01-25 12:30:00,489.46,489.46,486.01,486.32,8688.0,489.46,489.46,486.01,486.32,8688.0
2022-01-25 12:35:00,485.91,487.58,485.91,486.83,11774.0,485.91,487.58,485.91,486.83,11774.0
2022-01-25 12:40:00,486.47,487.2,485.53,486.93,13116.0,486.47,487.2,485.53,486.93,13116.0
2022-01-25 12:45:00,487.25,487.58,485.08,486.11,13201.0,487.25,487.58,485.08,486.11,13201.0
2022-01-25 12:50:00,486.29,486.59,484.69,485.17,12980.0,486.29,486.59,484.69,485.17,12980.0
2022-01-25 12:55:00,485.47,487.63,484.44,487.57,16359.0,485.47,487.63,484.44,487.57,16359.0
2022-01-25 13:00:00,487.85,488.0,485.76,486.23,14641.0,487.85,488.0,485.76,486.23,14641.0
2022-01-25 13:05:00,486.4,486.5,484.5,486.0,13026.0,486.4,486.5,484.5,486.0,13026.0
2022-01-25 13:10:00,485.85,486.87,485.47,486.52,15238.0,485.85,486.87,485.47,486.52,15238.0
2022-01-25 13:15:00,486.52,487.42,486.36,487.1,11213.0,486.52,487.42,486.36,487.1,11213.0
2022-01-25 13:20:00,486.7,488.37,486.61,487.95,14772.0,486.7,488.37,486.61,487.95,14772.0
2022-01-25 13:25:00,487.55,491.83,487.09,491.81,12518.0,487.55,491.83,487.09,491.81,12518.0
2022-01-25 13:30:00,491.73,495.18,491.16,494.4,22404.0,491.73,495.18,491.16,494.4,22404.0
2022-01-25 13:35:00,494.04,494.2,491.16,492.54,11356.0,494.04,494.2,491.16,492.54,11356.0
2022-01-25 13:40:00,493.18,493.76,491.7,491.7,5871.0,493.18,493.76,491.7,491.7,5871.0
2022-01-25 13:45:00,491.9,493.01,490.74,492.94,8841.0,491.9,493.01,490.74,492.94,8841.0
2022-01-25 13:50:00,492.94,498.29,492.7,497.7,48603.0,492.94,498.29,492.7,497.7,48603.0
2022-01-25 13:55:00,497.68,498.54,495.83,498.51,35362.0,497.68,498.54,495.83,498.51,35362.0
2022-01-25 14:00:00,498.45,499.31,497.43,498.14,41000.0,498.45,499.31,497.43,498.14,41000.0
2022-01-25 14:05:00,498.11,498.86,497.14,497.91,11386.0,498.11,498.86,497.14,497.91,11386.0
2022-01-25 14:10:00,497.6,502.0,497.6,501.73,21758.0,497.6,502.0,497.6,501.73,21758.0
2022-01-25 14:15:00,502.19,502.55,500.0,501.36,11843.0,502.19,502.55,500.0,501.36,11843.0
2022-01-25 14:20:00,501.22,504.32,501.18,503.96,29160.0,501.22,504.32,501.18,503.96,29160.0
2022-01-25 14:25:00,503.96,505.72,503.62,505.72,30679.0,503.96,505.72,503.62,505.72,30679.0
2022-01-25 14:30:00,505.02,505.73,501.97,501.97,33392.0,505.02,505.73,501.97,501.97,33392.0
2022-01-25 14:35:00,501.98,502.83,501.0,501.89,9119.0,501.98,502.83,501.0,501.89,9119.0
2022-01-25 14:40:00,502.21,506.6,502.21,505.07,9487.0,502.21,506.6,502.21,505.07,9487.0
2022-01-25 14:45:00,506.02,509.35,505.43,508.38,28700.0,506.02,509.35,505.43,508.38,28700.0
2022-01-25 14:50:00,508.38,509.26,507.5,509.26,32622.0,508.38,509.26,507.5,509.26,32622.0
2022-01-25 14:55:00,508.95,510.87,508.54,510.0,18663.0,508.95,510.87,508.54,510.0,18663.0
2022-01-25 15:00:00,509.71,509.87,505.5,505.5,16729.0,509.71,509.87,505.5,505.5,16729.0
2022-01-25 15:05:00,505.07,505.9,502.25,502.64,14443.0,505.07,505.9,502.25,502.64,14443.0
2022-01-25 15:10:00,502.61,502.79,501.17,501.58,16376.0,502.61,502.79,501.17,501.58,16376.0
2022-01-25 15:15:00,502.02,504.38,501.61,503.84,11341.0,502.02,504.38,501.61,503.84,11341.0
2022-01-25 15:20:00,503.44,503.44,501.33,501.99,11337.0,503.44,503.44,501.33,501.99,11337.0
2022-01-25 15:25:00,501.58,502.25,500.08,500.9,19906.0,501.58,502.25,500.08,500.9,19906.0
2022-01-25 15:30:00,500.37,501.74,498.21,499.0,26165.0,500.37,501.74,498.21,499.0,26165.0
2022-01-25 15:35:00,499.02,499.57,496.13,498.88,22465.0,499.02,499.57,496.13,498.88,22465.0
2022-01-25 15:40:00,498.72,500.0,497.48,497.87,21985.0,498.72,500.0,497.48,497.87,21985.0
2022-01-25 15:45:00,497.75,499.58,497.37,497.37,37309.0,497.75,499.58,497.37,497.37,37309.0
2022-01-25 15:50:00,497.77,497.77,493.44,493.95,58777.0,497.77,497.77,493.44,493.95,58777.0
2022-01-25 15:55:00,493.94,496.06,493.94,494.9,92846.0,493.94,496.06,493.94,494.9,92846.0
2022-01-26 09:30:00,514.28,520.99,512.0,512.91,65823.0,514.28,520.99,512.0,512.91,65823.0
2022-01-26 09:35:00,513.37,513.95,503.3,505.01,38186.0,513.37,513.95,503.3,505.01,38186.0
2022-01-26 09:40:00,504.29,504.83,496.01,496.25,23138.0,504.29,504.83,496.01,496.25,23138.0
2022-01-26 09:45:00,496.63,502.43,496.0,501.28,41975.0,496.63,502.43,496.0,501.28,41975.0
2022-01-26 09:50:00,500.83,509.99,500.82,507.59,51679.0,500.83,509.99,500.82,507.59,51679.0
2022-01-26 09:55:00,507.15,509.2,507.15,508.2,26483.0,507.15,509.2,507.15,508.2,26483.0
2022-01-26 10:00:00,508.41,512.0,508.01,510.01,31228.0,508.41,512.0,508.01,510.01,31228.0
2022-01-26 10:05:00,510.43,513.0,510.42,512.32,68864.0,510.43,513.0,510.42,512.32,68864.0
2022-01-26 10:10:00,512.48,512.99,504.96,505.16,54239.0,512.48,512.99,504.96,505.16,54239.0
2022-01-26 10:15:00,504.99,509.38,504.5,509.11,28556.0,504.99,509.38,504.5,509.11,28556.0
2022-01-26 10:20:00,509.06,511.11,506.19,506.2,34316.0,509.06,511.11,506.19,506.2,34316.0
2022-01-26 10:25:00,506.7,509.28,505.79,508.86,14801.0,506.7,509.28,505.79,508.86,14801.0
2022-01-26 10:30:00,508.81,510.09,507.8,509.31,7179.0,508.81,510.09,507.8,509.31,7179.0
2022-01-26 10:35:00,508.84,510.16,507.46,509.79,9731.0,508.84,510.16,507.46,509.79,9731.0
2022-01-26 10:40:00,508.85,509.7,508.16,508.16,18542.0,508.85,509.7,508.16,508.16,18542.0
2022-01-26 10:45:00,508.36,508.99,507.45,507.63,25184.0,508.36,508.99,507.45,507.63,25184.0
2022-01-26 10:50:00,507.96,508.29,504.56,506.26,16455.0,507.96,508.29,504.56,506.26,16455.0
2022-01-26 10:55:00,506.35,510.34,505.69,509.9,12743.0,506.35,510.34,505.69,509.9,12743.0
2022-01-26 11:00:00,509.4,509.72,506.02,506.03,10011.0,509.4,509.72,506.02,506.03,10011.0
2022-01-26 11:05:00,505.83,509.99,505.42,509.38,15575.0,505.83,509.99,505.42,509.38,15575.0
2022-01-26 11:10:00,509.66,512.1,509.32,510.68,18471.0,509.66,512.1,509.32,510.68,18471.0
2022-01-26 11:15:00,510.69,511.7,509.1,510.37,10369.0,510.69,511.7,509.1,510.37,10369.0
2022-01-26 11:20:00,510.3,511.31,509.02,510.66,5495.0,510.3,511.31,509.02,510.66,5495.0
2022-01-26 11:25:00,510.8,511.99,509.13,509.74,11314.0,510.8,511.99,509.13,509.74,11314.0
2022-01-26 11:30:00,509.93,511.41,509.28,510.34,8109.0,509.93,511.41,509.28,510.34,8109.0
2022-01-26 11:35:00,510.34,510.51,508.86,510.1,9271.0,510.34,510.51,508.86,510.1,9271.0
2022-01-26 11:40:00,510.72,511.98,510.72,511.76,8021.0,510.72,511.98,510.72,511.76,8021.0
2022-01-26 11:45:00,511.71,512.63,511.22,512.01,7464.0,511.71,512.63,511.22,512.01,7464.0
2022-01-26 11:50:00,511.6,511.67,509.12,510.57,9759.0,511.6,511.67,509.12,510.57,9759.0
2022-01-26 11:55:00,510.64,511.79,509.12,511.79,6622.0,510.64,511.79,509.12,511.79,6622.0
2022-01-26 12:00:00,511.86,512.72,511.24,511.67,11092.0,511.86,512.72,511.24,511.67,11092.0
2022-01-26 12:05:00,511.67,512.28,509.98,510.8,8088.0,511.67,512.28,509.98,510.8,8088.0
2022-01-26 12:10:00,510.64,511.34,510.05,510.42,20561.0,510.64,511.34,510.05,510.42,20561.0
2022-01-26 12:15:00,510.42,511.61,509.88,510.82,19169.0,510.42,511.61,509.88,510.82,19169.0
2022-01-26 12:20:00,510.5,511.35,510.0,510.44,10104.0,510.5,511.35,510.0,510.44,10104.0
2022-01-26 12:25:00,510.65,510.66,509.35,509.63,13507.0,510.65,510.66,509.35,509.63,13507.0
2022-01-26 12:30:00,509.61,509.91,508.59,508.79,10764.0,509.61,509.91,508.59,508.79,10764.0
2022-01-26 12:35:00,509.0,511.18,508.99,511.0,12422.0,509.0,511.18,508.99,511.0,12422.0
2022-01-26 12:40:00,511.91,514.07,511.9,513.5,12786.0,511.91,514.07,511.9,513.5,12786.0
2022-01-26 12:45:00,513.52,514.54,511.76,514.54,6136.0,513.52,514.54,511.76,514.54,6136.0
2022-01-26 12:50:00,514.93,514.93,512.6,513.04,8497.0,514.93,514.93,512.6,513.04,8497.0
2022-01-26 12:55:00,513.39,513.39,512.15,512.69,9318.0,513.39,513.39,512.15,512.69,9318.0
2022-01-26 13:00:00,512.82,512.82,508.57,509.27,13759.0,512.82,512.82,508.57,509.27,13759.0
2022-01-26 13:05:00,509.16,509.6,507.68,509.56,9753.0,509.16,509.6,507.68,509.56,9753.0
2022-01-26 13:10:00,509.16,511.37,508.75,511.37,13026.0,509.16,511.37,508.75,511.37,13026.0
2022-01-26 13:15:00,511.07,511.84,510.39,510.7,8375.0,511.07,511.84,510.39,510.7,8375.0
2022-01-26 13:20:00,510.69,510.69,508.11,508.5,11644.0,510.69,510.69,508.11,508.5,11644.0
2022-01-26 13:25:00,508.56,509.18,508.07,508.67,9407.0,508.56,509.18,508.07,508.67,9407.0
2022-01-26 13:30:00,508.53,509.45,508.12,508.23,11088.0,508.53,509.45,508.12,508.23,11088.0
2022-01-26 13:35:00,508.25,509.05,505.93,506.21,21704.0,508.25,509.05,505.93,506.21,21704.0
2022-01-26 13:40:00,505.91,506.18,504.82,505.0,12915.0,505.91,506.18,504.82,505.0,12915.0
2022-01-26 13:45:00,504.68,505.32,504.1,504.58,17617.0,504.68,505.32,504.1,504.58,17617.0
2022-01-26 13:50:00,504.39,506.22,504.01,505.9,15659.0,504.39,506.22,504.01,505.9,15659.0
2022-01-26 13:55:00,505.89,505.89,503.15,503.55,11932.0,505.89,505.89,503.15,503.55,11932.0
2022-01-26 14:00:00,504.05,510.87,503.57,509.79,15500.0,504.05,510.87,503.57,509.79,15500.0
2022-01-26 14:05:00,510.53,513.17,509.15,510.12,16466.0,510.53,513.17,509.15,510.12,16466.0
2022-01-26 14:10:00,510.9,512.55,501.02,502.71,61834.0,510.9,512.55,501.02,502.71,61834.0
2022-01-26 14:15:00,503.2,503.95,500.89,502.83,18266.0,503.2,503.95,500.89,502.83,18266.0
2022-01-26 14:20:00,501.91,503.07,499.23,502.41,15492.0,501.91,503.07,499.23,502.41,15492.0
2022-01-26 14:25:00,502.83,507.93,502.81,506.95,25194.0,502.83,507.93,502.81,506.95,25194.0
2022-01-26 14:30:00,506.73,507.3,502.96,504.13,35063.0,506.73,507.3,502.96,504.13,35063.0
2022-01-26 14:35:00,504.31,509.96,502.22,508.97,29934.0,504.31,509.96,502.22,508.97,29934.0
2022-01-26 14:40:00,508.56,508.6,503.75,503.76,21448.0,508.56,508.6,503.75,503.76,21448.0
2022-01-26 14:45:00,503.77,503.77,493.77,494.63,34323.0,503.77,503.77,493.77,494.63,34323.0
2022-01-26 14:50:00,494.86,497.59,493.96,497.2,26884.0,494.86,497.59,493.96,497.2,26884.0
2022-01-26 14:55:00,497.87,497.87,493.0,494.81,20263.0,497.87,497.87,493.0,494.81,20263.0
2022-01-26 15:00:00,494.8,494.8,485.06,486.15,29482.0,494.8,494.8,485.06,486.15,29482.0
2022-01-26 15:05:00,485.98,486.39,481.35,481.35,50275.0,485.98,486.39,481.35,481.35,50275.0
2022-01-26 15:10:00,481.83,485.18,481.56,483.05,66426.0,481.83,485.18,481.56,483.05,66426.0
2022-01-26 15:15:00,483.18,485.43,482.0,483.8,25389.0,483.18,485.43,482.0,483.8,25389.0
2022-01-26 15:20:00,484.08,485.78,482.07,483.02,38927.0,484.08,485.78,482.07,483.02,38927.0
2022-01-26 15:25:00,483.5,492.31,482.01,491.88,32623.0,483.5,492.31,482.01,491.88,32623.0
2022-01-26 15:30:00,491.9,492.79,485.0,485.0,30185.0,491.9,492.79,485.0,485.0,30185.0
2022-01-26 15:35:00,484.98,486.73,483.51,485.33,31242.0,484.98,486.73,483.51,485.33,31242.0
2022-01-26 15:40:00,485.47,487.59,483.29,483.62,57818.0,485.47,487.59,483.29,483.62,57818.0
2022-01-26 15:45:00,483.89,485.25,480.24,482.18,54787.0,483.89,485.25,480.24,482.18,54787.0
2022-01-26 15:50:00,481.6,483.13,479.35,483.13,53606.0,481.6,483.13,479.35,483.13,53606.0
2022-01-26 15:55:00,483.81,485.32,481.5,484.81,133288.0,483.81,485.32,481.5,484.81,133288.0
2022-01-27 09:30:00,553.18,554.0,540.0,540.58,259506.0,553.18,554.0,540.0,540.58,259506.0
2022-01-27 09:35:00,541.06,546.0,540.0,544.07,206727.0,541.06,546.0,540.0,544.07,206727.0
2022-01-27 09:40:00,544.3,552.0,542.0,550.31,119879.0,544.3,552.0,542.0,550.31,119879.0
2022-01-27 09:45:00,550.49,552.84,546.9,551.87,82709.0,550.49,552.84,546.9,551.87,82709.0
2022-01-27 09:50:00,551.9,556.99,551.38,555.96,130010.0,551.9,556.99,551.38,555.96,130010.0
2022-01-27 09:55:00,556.16,556.17,547.0,548.82,96510.0,556.16,556.17,547.0,548.82,96510.0
2022-01-27 10:00:00,548.82,551.23,545.26,550.12,89489.0,548.82,551.23,545.26,550.12,89489.0
2022-01-27 10:05:00,551.06,556.5,550.0,555.16,68962.0,551.06,556.5,550.0,555.16,68962.0
2022-01-27 10:10:00,554.65,555.04,544.61,546.87,37637.0,554.65,555.04,544.61,546.87,37637.0
2022-01-27 10:15:00,546.51,547.05,541.0,542.81,36187.0,546.51,547.05,541.0,542.81,36187.0
2022-01-27 10:20:00,542.32,546.5,540.52,541.1,48305.0,542.32,546.5,540.52,541.1,48305.0
2022-01-27 10:25:00,541.03,543.96,538.04,538.62,45268.0,541.03,543.96,538.04,538.62,45268.0
2022-01-27 10:30:00,538.45,539.74,535.18,539.02,72013.0,538.45,539.74,535.18,539.02,72013.0
2022-01-27 10:35:00,538.97,539.77,534.26,534.49,50130.0,538.97,539.77,534.26,534.49,50130.0
2022-01-27 10:40:00,534.97,538.32,532.05,536.05,93193.0,534.97,538.32,532.05,536.05,93193.0
2022-01-27 10:45:00,537.42,537.42,526.31,526.31,62148.0,537.42,537.42,526.31,526.31,62148.0
2022-01-27 10:50:00,527.5,535.45,526.31,534.6,39011.0,527.5,535.45,526.31,534.6,39011.0
2022-01-27 10:55:00,534.71,537.62,532.93,533.57,43172.0,534.71,537.62,532.93,533.57,43172.0
2022-01-27 11:00:00,533.76,539.67,531.07,538.22,31476.0,533.76,539.67,531.07,538.22,31476.0
2022-01-27 11:05:00,538.07,540.0,536.05,536.34,26739.0,538.07,540.0,536.05,536.34,26739.0
2022-01-27 11:10:00,536.99,543.99,536.99,540.72,27305.0,536.99,543.99,536.99,540.72,27305.0
2022-01-27 11:15:00,540.96,541.74,538.04,540.37,30644.0,540.96,541.74,538.04,540.37,30644.0
2022-01-27 11:20:00,539.89,543.63,539.43,541.5,16855.0,539.89,543.63,539.43,541.5,16855.0
2022-01-27 11:25:00,541.62,542.58,539.69,540.46,27143.0,541.62,542.58,539.69,540.46,27143.0
2022-01-27 11:30:00,540.03,541.97,536.78,541.53,35869.0,540.03,541.97,536.78,541.53,35869.0
2022-01-27 11:35:00,540.94,542.74,539.78,541.3,15823.0,540.94,542.74,539.78,541.3,15823.0
2022-01-27 11:40:00,540.85,543.28,539.59,540.31,21661.0,540.85,543.28,539.59,540.31,21661.0
2022-01-27 11:45:00,540.3,541.31,535.38,535.6,16418.0,540.3,541.31,535.38,535.6,16418.0
2022-01-27 11:50:00,535.47,538.82,534.31,537.71,37402.0,535.47,538.82,534.31,537.71,37402.0
2022-01-27 11:55:00,537.07,538.43,536.92,537.95,11800.0,537.07,538.43,536.92,537.95,11800.0
2022-01-27 12:00:00,537.74,538.3,536.4,537.71,20662.0,537.74,538.3,536.4,537.71,20662.0
2022-01-27 12:05:00,537.71,537.71,535.38,536.79,23586.0,537.71,537.71,535.38,536.79,23586.0
2022-01-27 12:10:00,536.75,537.24,535.42,536.43,24569.0,536.75,537.24,535.42,536.43,24569.0
2022-01-27 12:15:00,536.45,536.62,534.82,534.88,45165.0,536.45,536.62,534.82,534.88,45165.0
2022-01-27 12:20:00,534.76,535.0,532.7,533.13,30110.0,534.76,535.0,532.7,533.13,30110.0
2022-01-27 12:25:00,533.43,534.27,531.16,532.26,21366.0,533.43,534.27,531.16,532.26,21366.0
2022-01-27 12:30:00,532.07,532.68,529.1,529.5,27882.0,532.07,532.68,529.1,529.5,27882.0
2022-01-27 12:35:00,529.52,530.21,527.6,528.55,61176.0,529.52,530.21,527.6,528.55,61176.0
2022-01-27 12:40:00,528.17,529.32,526.76,529.1,33800.0,528.17,529.32,526.76,529.1,33800.0
2022-01-27 12:45:00,528.84,528.9,526.01,526.62,54720.0,528.84,528.9,526.01,526.62,54720.0
2022-01-27 12:50:00,527.29,531.92,527.09,531.92,13518.0,527.29,531.92,527.09,531.92,13518.0
2022-01-27 12:55:00,531.16,534.64,528.25,528.69,32889.0,531.16,534.64,528.25,528.69,32889.0
2022-01-27 13:00:00,528.74,531.03,527.49,528.18,12931.0,528.74,531.03,527.49,528.18,12931.0
2022-01-27 13:05:00,528.21,529.0,524.75,526.3,23088.0,528.21,529.0,524.75,526.3,23088.0
2022-01-27 13:10:00,526.05,526.46,522.55,523.04,47401.0,526.05,526.46,522.55,523.04,47401.0
2022-01-27 13:15:00,522.86,524.38,521.73,522.8,70654.0,522.86,524.38,521.73,522.8,70654.0
2022-01-27 13:20:00,523.08,523.21,518.19,518.52,55484.0,523.08,523.21,518.19,518.52,55484.0
2022-01-27 13:25:00,518.38,521.39,518.26,520.17,40560.0,518.38,521.39,518.26,520.17,40560.0
2022-01-27 13:30:00,520.39,521.96,518.13,519.82,41102.0,520.39,521.96,518.13,519.82,41102.0
2022-01-27 13:35:00,519.75,522.39,519.22,520.2,41133.0,519.75,522.39,519.22,520.2,41133.0
2022-01-27 13:40:00,519.99,522.4,519.0,520.59,17829.0,519.99,522.4,519.0,520.59,17829.0
2022-01-27 13:45:00,521.32,527.63,521.17,527.19,28109.0,521.32,527.63,521.17,527.19,28109.0
2022-01-27 13:50:00,527.08,528.52,524.73,525.26,27456.0,527.08,528.52,524.73,525.26,27456.0
2022-01-27 13:55:00,525.59,531.85,524.68,530.9,19029.0,525.59,531.85,524.68,530.9,19029.0
2022-01-27 14:00:00,530.15,532.49,530.08,531.24,40245.0,530.15,532.49,530.08,531.24,40245.0
2022-01-27 14:05:00,530.75,531.38,528.44,531.11,37215.0,530.75,531.38,528.44,531.11,37215.0
2022-01-27 14:10:00,531.41,532.01,529.52,529.57,13915.0,531.41,532.01,529.52,529.57,13915.0
2022-01-27 14:15:00,529.9,530.41,527.49,528.32,11740.0,529.9,530.41,527.49,528.32,11740.0
2022-01-27 14:20:00,527.87,527.87,524.34,524.54,10227.0,527.87,527.87,524.34,524.54,10227.0
2022-01-27 14:25:00,524.51,525.2,524.0,524.64,18128.0,524.51,525.2,524.0,524.64,18128.0
2022-01-27 14:30:00,524.75,526.2,523.2,524.18,13696.0,524.75,526.2,523.2,524.18,13696.0
2022-01-27 14:35:00,524.08,528.64,524.04,526.5,14455.0,524.08,528.64,524.04,526.5,14455.0
2022-01-27 14:40:00,526.5,529.98,526.5,526.9,17245.0,526.5,529.98,526.5,526.9,17245.0
2022-01-27 14:45:00,528.09,529.0,525.9,527.39,10599.0,528.09,529.0,525.9,527.39,10599.0
2022-01-27 14:50:00,527.44,527.44,524.69,526.53,19831.0,527.44,527.44,524.69,526.53,19831.0
2022-01-27 14:55:00,526.54,528.07,525.2,527.56,17692.0,526.54,528.07,525.2,527.56,17692.0
2022-01-27 15:00:00,527.22,531.1,527.22,528.13,29788.0,527.22,531.1,527.22,528.13,29788.0
2022-01-27 15:05:00,528.59,533.4,527.73,530.18,20917.0,528.59,533.4,527.73,530.18,20917.0
2022-01-27 15:10:00,530.62,532.23,528.29,529.53,34132.0,530.62,532.23,528.29,529.53,34132.0
2022-01-27 15:15:00,529.53,530.84,527.54,530.24,25126.0,529.53,530.84,527.54,530.24,25126.0
2022-01-27 15:20:00,530.34,531.4,528.33,530.59,36734.0,530.34,531.4,528.33,530.59,36734.0
2022-01-27 15:25:00,530.76,531.59,530.04,531.51,28631.0,530.76,531.59,530.04,531.51,28631.0
2022-01-27 15:30:00,531.42,532.58,530.58,531.6,33144.0,531.42,532.58,530.58,531.6,33144.0
2022-01-27 15:35:00,531.9,532.87,529.32,529.5,51491.0,531.9,532.87,529.32,529.5,51491.0
2022-01-27 15:40:00,529.27,534.81,529.27,533.43,38247.0,529.27,534.81,529.27,533.43,38247.0
2022-01-27 15:45:00,533.5,534.99,530.29,530.79,63176.0,533.5,534.99,530.29,530.79,63176.0
2022-01-27 15:50:00,530.32,530.62,527.91,529.5,78061.0,530.32,530.62,527.91,529.5,78061.0
2022-01-27 15:55:00,529.34,530.69,528.68,528.69,186966.0,529.34,530.69,528.68,528.69,186966.0
2022-01-28 09:30:00,528.69,530.59,514.52,515.3,89744.0,528.69,530.59,514.52,515.3,89744.0
2022-01-28 09:35:00,515.3,517.59,508.82,513.36,83770.0,515.3,517.59,508.82,513.36,83770.0
2022-01-28 09:40:00,513.76,515.07,510.61,512.7,64467.0,513.76,515.07,510.61,512.7,64467.0
2022-01-28 09:45:00,512.13,512.69,507.8,511.58,74926.0,512.13,512.69,507.8,511.58,74926.0
2022-01-28 09:50:00,511.95,526.17,510.71,522.81,66606.0,511.95,526.17,510.71,522.81,66606.0
2022-01-28 09:55:00,523.15,525.93,520.01,524.48,43015.0,523.15,525.93,520.01,524.48,43015.0
2022-01-28 10:00:00,524.2,525.0,521.1,523.17,26300.0,524.2,525.0,521.1,523.17,26300.0
2022-01-28 10:05:00,523.16,524.11,521.47,522.81,28559.0,523.16,524.11,521.47,522.81,28559.0
2022-01-28 10:10:00,522.3,525.35,522.0,524.4,13664.0,522.3,525.35,522.0,524.4,13664.0
2022-01-28 10:15:00,524.4,535.75,524.4,535.34,39482.0,524.4,535.75,524.4,535.34,39482.0
2022-01-28 10:20:00,535.13,535.62,532.59,533.8,46911.0,535.13,535.62,532.59,533.8,46911.0
2022-01-28 10:25:00,534.39,537.01,532.52,534.74,60064.0,534.39,537.01,532.52,534.74,60064.0
2022-01-28 10:30:00,534.81,536.99,532.87,533.2,50442.0,534.81,536.99,532.87,533.2,50442.0
2022-01-28 10:35:00,533.57,543.04,532.84,542.34,53200.0,533.57,543.04,532.84,542.34,53200.0
2022-01-28 10:40:00,542.14,544.0,539.51,543.04,64020.0,542.14,544.0,539.51,543.04,64020.0
2022-01-28 10:45:00,542.5,553.36,542.49,552.8,84236.0,542.5,553.36,542.49,552.8,84236.0
2022-01-28 10:50:00,553.61,555.54,549.66,555.54,57437.0,553.61,555.54,549.66,555.54,57437.0
2022-01-28 10:55:00,555.0,557.61,553.28,556.31,57239.0,555.0,557.61,553.28,556.31,57239.0
2022-01-28 11:00:00,557.0,558.57,553.89,554.14,83553.0,557.0,558.57,553.89,554.14,83553.0
2022-01-28 11:05:00,554.78,562.0,552.17,562.0,47119.0,554.78,562.0,552.17,562.0,47119.0
2022-01-28 11:10:00,561.41,563.5,556.1,557.13,33727.0,561.41,563.5,556.1,557.13,33727.0
2022-01-28 11:15:00,557.51,559.74,553.49,553.49,17756.0,557.51,559.74,553.49,553.49,17756.0
2022-01-28 11:20:00,554.59,555.5,553.73,554.71,12595.0,554.59,555.5,553.73,554.71,12595.0
2022-01-28 11:25:00,554.77,556.71,554.38,555.86,17450.0,554.77,556.71,554.38,555.86,17450.0
2022-01-28 11:30:00,555.55,555.55,551.97,555.11,27783.0,555.55,555.55,551.97,555.11,27783.0
2022-01-28 11:35:00,554.36,559.52,553.58,557.8,29631.0,554.36,559.52,553.58,557.8,29631.0
2022-01-28 11:40:00,557.59,557.79,552.9,553.04,17620.0,557.59,557.79,552.9,553.04,17620.0
2022-01-28 11:45:00,553.07,555.0,551.35,555.0,25197.0,553.07,555.0,551.35,555.0,25197.0
2022-01-28 11:50:00,554.87,561.39,554.87,556.4,58358.0,554.87,561.39,554.87,556.4,58358.0
2022-01-28 11:55:00,556.39,559.78,556.39,558.48,14299.0,556.39,559.78,556.39,558.48,14299.0
2022-01-28 12:00:00,558.77,560.86,558.03,560.45,18235.0,558.77,560.86,558.03,560.45,18235.0
2022-01-28 12:05:00,560.6,562.14,559.53,561.64,22160.0,560.6,562.14,559.53,561.64,22160.0
2022-01-28 12:10:00,561.83,561.83,557.7,559.35,18613.0,561.83,561.83,557.7,559.35,18613.0
2022-01-28 12:15:00,559.07,560.34,557.51,560.0,12195.0,559.07,560.34,557.51,560.0,12195.0
2022-01-28 12:20:00,560.0,560.3,553.16,553.64,11246.0,560.0,560.3,553.16,553.64,11246.0
2022-01-28 12:25:00,553.67,555.13,552.74,554.09,14902.0,553.67,555.13,552.74,554.09,14902.0
2022-01-28 12:30:00,554.02,554.7,552.52,552.92,20937.0,554.02,554.7,552.52,552.92,20937.0
2022-01-28 12:35:00,552.57,552.57,550.16,550.16,26169.0,552.57,552.57,550.16,550.16,26169.0
2022-01-28 12:40:00,550.0,551.95,549.45,551.95,16511.0,550.0,551.95,549.45,551.95,16511.0
2022-01-28 12:45:00,552.03,552.07,549.21,550.0,14931.0,552.03,552.07,549.21,550.0,14931.0
2022-01-28 12:50:00,549.53,549.63,546.55,547.03,9120.0,549.53,549.63,546.55,547.03,9120.0
2022-01-28 12:55:00,546.48,548.31,545.44,547.6,7446.0,546.48,548.31,545.44,547.6,7446.0
2022-01-28 13:00:00,547.5,550.82,547.5,549.89,16841.0,547.5,550.82,547.5,549.89,16841.0
2022-01-28 13:05:00,550.1,552.64,548.8,552.34,18342.0,550.1,552.64,548.8,552.34,18342.0
2022-01-28 13:10:00,551.91,552.29,549.8,550.2,12150.0,551.91,552.29,549.8,550.2,12150.0
2022-01-28 13:15:00,550.15,552.0,549.45,551.15,15769.0,550.15,552.0,549.45,551.15,15769.0
2022-01-28 13:20:00,550.75,551.12,548.61,550.52,18110.0,550.75,551.12,548.61,550.52,18110.0
2022-01-28 13:25:00,550.35,551.37,549.0,549.42,16402.0,550.35,551.37,549.0,549.42,16402.0
2022-01-28 13:30:00,550.72,553.28,550.41,551.02,10977.0,550.72,553.28,550.41,551.02,10977.0
2022-01-28 13:35:00,551.14,552.4,549.92,550.43,14264.0,551.14,552.4,549.92,550.43,14264.0
2022-01-28 13:40:00,549.99,551.92,549.29,550.76,17648.0,549.99,551.92,549.29,550.76,17648.0
2022-01-28 13:45:00,550.78,551.17,549.05,549.48,12673.0,550.78,551.17,549.05,549.48,12673.0
2022-01-28 13:50:00,549.27,551.14,549.27,549.75,16569.0,549.27,551.14,549.27,549.75,16569.0
2022-01-28 13:55:00,549.74,551.68,549.32,550.08,15681.0,549.74,551.68,549.32,550.08,15681.0
2022-01-28 14:00:00,550.32,551.98,549.4,549.44,12707.0,550.32,551.98,549.4,549.44,12707.0
2022-01-28 14:05:00,548.91,548.91,545.21,546.07,16187.0,548.91,548.91,545.21,546.07,16187.0
2022-01-28 14:10:00,546.05,547.03,544.01,544.05,15828.0,546.05,547.03,544.01,544.05,15828.0
2022-01-28 14:15:00,544.01,545.97,543.74,544.76,16479.0,544.01,545.97,543.74,544.76,16479.0
2022-01-28 14:20:00,544.27,544.61,542.46,542.85,8656.0,544.27,544.61,542.46,542.85,8656.0
2022-01-28 14:25:00,542.53,544.43,541.94,543.72,17343.0,542.53,544.43,541.94,543.72,17343.0
2022-01-28 14:30:00,543.72,546.16,541.94,545.44,18335.0,543.72,546.16,541.94,545.44,18335.0
2022-01-28 14:35:00,544.57,547.12,543.74,544.48,10922.0,544.57,547.12,543.74,544.48,10922.0
2022-01-28 14:40:00,545.59,549.43,545.55,548.35,17378.0,545.59,549.43,545.55,548.35,17378.0
2022-01-28 14:45:00,548.24,549.01,545.42,549.01,8621.0,548.24,549.01,545.42,549.01,8621.0
2022-01-28 14:50:00,548.1,548.88,546.67,548.0,9773.0,548.1,548.88,546.67,548.0,9773.0
2022-01-28 14:55:00,548.29,551.66,548.29,550.15,18104.0,548.29,551.66,548.29,550.15,18104.0
2022-01-28 15:00:00,550.4,553.41,550.25,551.86,25025.0,550.4,553.41,550.25,551.86,25025.0
2022-01-28 15:05:00,551.81,552.99,550.5,552.13,20818.0,551.81,552.99,550.5,552.13,20818.0
2022-01-28 15:10:00,552.01,552.25,549.22,551.62,13949.0,552.01,552.25,549.22,551.62,13949.0
2022-01-28 15:15:00,551.96,552.4,549.67,550.37,18278.0,551.96,552.4,549.67,550.37,18278.0
2022-01-28 15:20:00,550.59,554.74,549.73,553.19,23101.0,550.59,554.74,549.73,553.19,23101.0
2022-01-28 15:25:00,553.2,554.7,551.16,551.52,23626.0,553.2,554.7,551.16,551.52,23626.0
2022-01-28 15:30:00,551.09,554.24,549.03,553.89,28873.0,551.09,554.24,549.03,553.89,28873.0
2022-01-28 15:35:00,553.99,555.27,553.41,554.41,26665.0,553.99,555.27,553.41,554.41,26665.0
2022-01-28 15:40:00,554.41,556.77,554.06,556.5,30987.0,554.41,556.77,554.06,556.5,30987.0
2022-01-28 15:45:00,556.73,559.15,556.04,558.72,42341.0,556.73,559.15,556.04,558.72,42341.0
2022-01-28 15:50:00,558.91,559.74,558.15,559.29,58914.0,558.91,559.74,558.15,559.29,58914.0
2022-01-28 15:55:00,559.48,561.92,558.79,560.82,116140.0,559.48,561.92,558.79,560.82,116140.0
2022-01-31 09:30:00,567.27,571.61,564.96,571.02,73057.0,567.27,571.61,564.96,571.02,73057.0
2022-01-31 09:35:00,572.0,573.73,567.78,571.68,17364.0,572.0,573.73,567.78,571.68,17364.0
2022-01-31 09:40:00,572.48,577.32,571.67,575.07,61925.0,572.48,577.32,571.67,575.07,61925.0
2022-01-31 09:45:00,575.2,576.05,569.84,571.81,54330.0,575.2,576.05,569.84,571.81,54330.0
2022-01-31 09:50:00,571.06,577.89,570.0,576.75,45140.0,571.06,577.89,570.0,576.75,45140.0
2022-01-31 09:55:00,576.07,577.89,574.8,576.96,15654.0,576.07,577.89,574.8,576.96,15654.0
2022-01-31 10:00:00,577.8,579.77,576.52,577.14,44361.0,577.8,579.77,576.52,577.14,44361.0
2022-01-31 10:05:00,576.5,582.48,575.67,582.48,29429.0,576.5,582.48,575.67,582.48,29429.0
2022-01-31 10:10:00,583.43,584.8,579.82,584.54,73717.0,583.43,584.8,579.82,584.54,73717.0
2022-01-31 10:15:00,584.17,586.45,583.43,584.47,60952.0,584.17,586.45,583.43,584.47,60952.0
2022-01-31 10:20:00,584.48,588.4,583.01,583.1,43913.0,584.48,588.4,583.01,583.1,43913.0
2022-01-31 10:25:00,583.63,585.64,581.28,583.8,24762.0,583.63,585.64,581.28,583.8,24762.0
2022-01-31 10:30:00,582.68,586.67,581.78,586.67,70915.0,582.68,586.67,581.78,586.67,70915.0
2022-01-31 10:35:00,586.25,586.7,581.8,582.88,21295.0,586.25,586.7,581.8,582.88,21295.0
2022-01-31 10:40:00,583.33,585.79,580.75,583.91,22225.0,583.33,585.79,580.75,583.91,22225.0
2022-01-31 10:45:00,583.91,584.31,580.9,581.08,17131.0,583.91,584.31,580.9,581.08,17131.0
2022-01-31 10:50:00,581.34,583.9,580.01,581.06,30059.0,581.34,583.9,580.01,581.06,30059.0
2022-01-31 10:55:00,582.01,582.01,578.44,579.2,24499.0,582.01,582.01,578.44,579.2,24499.0
2022-01-31 11:00:00,579.67,581.42,579.11,579.78,19406.0,579.67,581.42,579.11,579.78,19406.0
2022-01-31 11:05:00,579.36,583.21,579.35,581.25,17410.0,579.36,583.21,579.35,581.25,17410.0
2022-01-31 11:10:00,580.62,580.62,577.01,579.87,22400.0,580.62,580.62,577.01,579.87,22400.0
2022-01-31 11:15:00,579.1,579.26,572.9,574.4,15749.0,579.1,579.26,572.9,574.4,15749.0
2022-01-31 11:20:00,574.68,577.31,573.3,573.82,7327.0,574.68,577.31,573.3,573.82,7327.0
2022-01-31 11:25:00,574.47,578.25,574.34,576.28,12666.0,574.47,578.25,574.34,576.28,12666.0
2022-01-31 11:30:00,576.37,580.43,575.86,580.43,15207.0,576.37,580.43,575.86,580.43,15207.0
2022-01-31 11:35:00,580.83,581.37,579.36,579.93,9437.0,580.83,581.37,579.36,579.93,9437.0
2022-01-31 11:40:00,579.95,581.91,579.52,581.3,10803.0,579.95,581.91,579.52,581.3,10803.0
2022-01-31 11:45:00,581.68,584.14,581.3,583.52,9339.0,581.68,584.14,581.3,583.52,9339.0
2022-01-31 11:50:00,583.46,585.67,582.2,585.67,11152.0,583.46,585.67,582.2,585.67,11152.0
2022-01-31 11:55:00,585.34,587.0,585.11,585.25,17015.0,585.34,587.0,585.11,585.25,17015.0
2022-01-31 12:00:00,585.11,585.11,582.96,584.01,6262.0,585.11,585.11,582.96,584.01,6262.0
2022-01-31 12:05:00,583.87,584.55,581.44,582.17,19158.0,583.87,584.55,581.44,582.17,19158.0
2022-01-31 12:10:00,581.9,582.94,581.12,581.99,11925.0,581.9,582.94,581.12,581.99,11925.0
2022-01-31 12:15:00,582.65,583.86,581.78,583.07,7583.0,582.65,583.86,581.78,583.07,7583.0
2022-01-31 12:20:00,582.75,584.29,581.49,582.32,10682.0,582.75,584.29,581.49,582.32,10682.0
2022-01-31 12:25:00,582.24,582.29,580.99,581.87,12980.0,582.24,582.29,580.99,581.87,12980.0
2022-01-31 12:30:00,582.27,583.36,580.35,580.41,4751.0,582.27,583.36,580.35,580.41,4751.0
2022-01-31 12:35:00,580.96,582.41,580.57,582.41,11088.0,580.96,582.41,580.57,582.41,11088.0
2022-01-31 12:40:00,581.87,582.15,580.86,581.13,4526.0,581.87,582.15,580.86,581.13,4526.0
2022-01-31 12:45:00,581.07,583.0,581.07,582.36,6883.0,581.07,583.0,581.07,582.36,6883.0
2022-01-31 12:50:00,582.73,582.88,582.03,582.7,4300.0,582.73,582.88,582.03,582.7,4300.0
2022-01-31 12:55:00,583.03,583.16,581.4,581.4,6404.0,583.03,583.16,581.4,581.4,6404.0
2022-01-31 13:00:00,581.09,581.26,579.41,579.95,5888.0,581.09,581.26,579.41,579.95,5888.0
2022-01-31 13:05:00,579.94,581.03,579.82,580.27,4248.0,579.94,581.03,579.82,580.27,4248.0
2022-01-31 13:10:00,580.0,580.0,578.54,579.46,6883.0,580.0,580.0,578.54,579.46,6883.0
2022-01-31 13:15:00,580.02,580.2,578.33,579.67,5531.0,580.02,580.2,578.33,579.67,5531.0
2022-01-31 13:20:00,579.51,579.57,577.11,577.26,4690.0,579.51,579.57,577.11,577.26,4690.0
2022-01-31 13:25:00,577.13,577.13,575.0,575.44,16563.0,577.13,577.13,575.0,575.44,16563.0
2022-01-31 13:30:00,575.44,576.57,575.06,575.7,16781.0,575.44,576.57,575.06,575.7,16781.0
2022-01-31 13:35:00,575.7,576.76,573.48,576.76,5095.0,575.7,576.76,573.48,576.76,5095.0
2022-01-31 13:40:00,576.72,578.5,576.47,577.64,10213.0,576.72,578.5,576.47,577.64,10213.0
2022-01-31 13:45:00,577.96,578.85,577.96,578.83,55597.0,577.96,578.85,577.96,578.83,55597.0
2022-01-31 13:50:00,579.25,579.5,577.56,578.93,4317.0,579.25,579.5,577.56,578.93,4317.0
2022-01-31 13:55:00,578.99,579.0,577.38,577.53,4755.0,578.99,579.0,577.38,577.53,4755.0
2022-01-31 14:00:00,578.5,578.68,577.71,577.97,2603.0,578.5,578.68,577.71,577.97,2603.0
2022-01-31 14:05:00,577.98,579.53,577.39,578.97,5312.0,577.98,579.53,577.39,578.97,5312.0
2022-01-31 14:10:00,579.11,579.3,578.24,578.61,7369.0,579.11,579.3,578.24,578.61,7369.0
2022-01-31 14:15:00,578.23,579.49,578.23,579.02,3641.0,578.23,579.49,578.23,579.02,3641.0
2022-01-31 14:20:00,578.92,579.42,577.47,578.01,15361.0,578.92,579.42,577.47,578.01,15361.0
2022-01-31 14:25:00,578.0,581.19,577.99,581.19,10011.0,578.0,581.19,577.99,581.19,10011.0
2022-01-31 14:30:00,580.93,581.64,580.42,580.9,11049.0,580.93,581.64,580.42,580.9,11049.0
2022-01-31 14:35:00,581.23,581.76,580.06,580.9,5678.0,581.23,581.76,580.06,580.9,5678.0
2022-01-31 14:40:00,581.28,582.11,580.57,581.93,8469.0,581.28,582.11,580.57,581.93,8469.0
2022-01-31 14:45:00,582.25,582.55,581.23,581.96,10758.0,582.25,582.55,581.23,581.96,10758.0
2022-01-31 14:50:00,581.94,582.29,581.07,582.23,14862.0,581.94,582.29,581.07,582.23,14862.0
2022-01-31 14:55:00,582.62,583.27,582.29,582.29,7063.0,582.62,583.27,582.29,582.29,7063.0
2022-01-31 15:00:00,582.22,582.96,581.57,582.96,7165.0,582.22,582.96,581.57,582.96,7165.0
2022-01-31 15:05:00,582.72,583.43,580.75,580.75,20921.0,582.72,583.43,580.75,580.75,20921.0
2022-01-31 15:10:00,580.38,580.38,578.36,579.46,11078.0,580.38,580.38,578.36,579.46,11078.0
2022-01-31 15:15:00,579.78,580.45,578.03,578.04,24878.0,579.78,580.45,578.03,578.04,24878.0
2022-01-31 15:20:00,578.29,581.72,578.25,581.72,6810.0,578.29,581.72,578.25,581.72,6810.0
2022-01-31 15:25:00,581.61,582.47,580.0,580.73,7509.0,581.61,582.47,580.0,580.73,7509.0
2022-01-31 15:30:00,580.47,584.45,580.0,584.37,12222.0,580.47,584.45,580.0,584.37,12222.0
2022-01-31 15:35:00,584.37,584.83,581.92,582.69,14951.0,584.37,584.83,581.92,582.69,14951.0
2022-01-31 15:40:00,582.53,583.29,581.94,582.26,18843.0,582.53,583.29,581.94,582.26,18843.0
2022-01-31 15:45:00,582.48,584.91,582.06,584.91,19105.0,582.48,584.91,582.06,584.91,19105.0
2022-01-31 15:50:00,584.63,586.75,584.5,586.75,26778.0,584.63,586.75,584.5,586.75,26778.0
2022-01-31 15:55:00,586.33,587.26,585.55,585.55,65951.0,586.33,587.26,585.55,585.55,65951.0
2022-02-01 09:30:00,584.9,587.48,580.0,586.54,38389.0,584.9,587.48,580.0,586.54,38389.0
2022-02-01 09:35:00,586.75,588.1,580.33,582.99,40328.0,586.75,588.1,580.33,582.99,40328.0
2022-02-01 09:40:00,584.13,588.91,577.52,580.31,43994.0,584.13,588.91,577.52,580.31,43994.0
2022-02-01 09:45:00,581.44,584.7,579.43,583.97,42577.0,581.44,584.7,579.43,583.97,42577.0
2022-02-01 09:50:00,583.96,585.61,579.62,580.63,32128.0,583.96,585.61,579.62,580.63,32128.0
2022-02-01 09:55:00,580.38,584.86,577.62,582.09,43784.0,580.38,584.86,577.62,582.09,43784.0
2022-02-01 10:00:00,582.14,582.91,576.96,579.32,38517.0,582.14,582.91,576.96,579.32,38517.0
2022-02-01 10:05:00,579.39,580.4,577.63,579.46,31007.0,579.39,580.4,577.63,579.46,31007.0
2022-02-01 10:10:00,580.34,587.0,578.75,586.09,15608.0,580.34,587.0,578.75,586.09,15608.0
2022-02-01 10:15:00,585.87,586.43,582.64,584.86,23835.0,585.87,586.43,582.64,584.86,23835.0
2022-02-01 10:20:00,584.32,588.9,584.32,587.31,7767.0,584.32,588.9,584.32,587.31,7767.0
2022-02-01 10:25:00,587.43,589.79,586.18,586.8,12306.0,587.43,589.79,586.18,586.8,12306.0
2022-02-01 10:30:00,586.81,589.32,585.77,586.87,16243.0,586.81,589.32,585.77,586.87,16243.0
2022-02-01 10:35:00,586.75,586.85,584.21,585.47,11924.0,586.75,586.85,584.21,585.47,11924.0
2022-02-01 10:40:00,586.34,586.71,580.81,580.81,5290.0,586.34,586.71,580.81,580.81,5290.0
2022-02-01 10:45:00,580.81,584.51,578.86,584.23,5527.0,580.81,584.51,578.86,584.23,5527.0
2022-02-01 10:50:00,585.16,585.52,583.3,583.4,3835.0,585.16,585.52,583.3,583.4,3835.0
2022-02-01 10:55:00,583.43,584.31,582.44,584.3,6207.0,583.43,584.31,582.44,584.3,6207.0
2022-02-01 11:00:00,583.8,584.49,582.44,583.05,4765.0,583.8,584.49,582.44,583.05,4765.0
2022-02-01 11:05:00,583.28,584.32,582.12,584.13,4382.0,583.28,584.32,582.12,584.13,4382.0
2022-02-01 11:10:00,583.48,585.28,583.12,584.67,5117.0,583.48,585.28,583.12,584.67,5117.0
2022-02-01 11:15:00,584.31,584.89,583.22,583.22,2894.0,584.31,584.89,583.22,583.22,2894.0
2022-02-01 11:20:00,583.41,583.43,580.19,580.76,3421.0,583.41,583.43,580.19,580.76,3421.0
2022-02-01 11:25:00,580.25,584.27,579.97,583.68,4365.0,580.25,584.27,579.97,583.68,4365.0
2022-02-01 11:30:00,583.19,584.57,581.39,584.4,4538.0,583.19,584.57,581.39,584.4,4538.0
2022-02-01 11:35:00,584.05,584.7,582.55,584.11,6831.0,584.05,584.7,582.55,584.11,6831.0
2022-02-01 11:40:00,584.37,587.02,584.34,585.89,13570.0,584.37,587.02,584.34,585.89,13570.0
2022-02-01 11:45:00,586.44,588.25,586.07,586.38,7911.0,586.44,588.25,586.07,586.38,7911.0
2022-02-01 11:50:00,587.24,588.98,586.06,588.98,4092.0,587.24,588.98,586.06,588.98,4092.0
2022-02-01 11:55:00,588.79,589.24,587.92,588.73,7823.0,588.79,589.24,587.92,588.73,7823.0
2022-02-01 12:00:00,588.02,588.08,586.27,586.27,4580.0,588.02,588.08,586.27,586.27,4580.0
2022-02-01 12:05:00,586.58,586.65,585.6,585.75,2429.0,586.58,586.65,585.6,585.75,2429.0
2022-02-01 12:10:00,586.13,586.13,582.97,584.85,8686.0,586.13,586.13,582.97,584.85,8686.0
2022-02-01 12:15:00,584.97,586.72,584.96,586.35,3115.0,584.97,586.72,584.96,586.35,3115.0
2022-02-01 12:20:00,586.08,587.2,585.33,585.35,31469.0,586.08,587.2,585.33,585.35,31469.0
2022-02-01 12:25:00,586.0,586.73,584.15,584.91,5001.0,586.0,586.73,584.15,584.91,5001.0
2022-02-01 12:30:00,584.68,585.24,583.0,583.84,3453.0,584.68,585.24,583.0,583.84,3453.0
2022-02-01 12:35:00,583.92,586.09,583.91,584.69,6877.0,583.92,586.09,583.91,584.69,6877.0
2022-02-01 12:40:00,584.97,585.68,584.22,585.53,3573.0,584.97,585.68,584.22,585.53,3573.0
2022-02-01 12:45:00,585.63,586.74,585.01,586.74,6305.0,585.63,586.74,585.01,586.74,6305.0
2022-02-01 12:50:00,586.73,588.09,586.53,587.97,5864.0,586.73,588.09,586.53,587.97,5864.0
2022-02-01 12:55:00,587.86,590.71,587.86,589.61,7084.0,587.86,590.71,587.86,589.61,7084.0
2022-02-01 13:00:00,589.15,589.22,585.78,586.53,7061.0,589.15,589.22,585.78,586.53,7061.0
2022-02-01 13:05:00,586.3,586.72,585.32,585.74,4218.0,586.3,586.72,585.32,585.74,4218.0
2022-02-01 13:10:00,585.75,586.74,585.74,585.75,2122.0,585.75,586.74,585.74,585.75,2122.0
2022-02-01 13:15:00,585.32,586.53,585.32,585.92,2517.0,585.32,586.53,585.32,585.92,2517.0
2022-02-01 13:20:00,585.5,585.84,585.05,585.8,2712.0,585.5,585.84,585.05,585.8,2712.0
2022-02-01 13:25:00,585.67,587.23,585.67,586.66,7220.0,585.67,587.23,585.67,586.66,7220.0
2022-02-01 13:30:00,586.27,587.15,585.28,585.28,4330.0,586.27,587.15,585.28,585.28,4330.0
2022-02-01 13:35:00,584.88,585.14,583.79,584.95,2854.0,584.88,585.14,583.79,584.95,2854.0
2022-02-01 13:40:00,585.22,585.54,584.91,585.27,3260.0,585.22,585.54,584.91,585.27,3260.0
2022-02-01 13:45:00,585.6,585.6,583.52,583.52,1638.0,585.6,585.6,583.52,583.52,1638.0
2022-02-01 13:50:00,583.82,584.11,582.94,584.11,4879.0,583.82,584.11,582.94,584.11,4879.0
2022-02-01 13:55:00,583.79,583.79,581.44,583.6,5048.0,583.79,583.79,581.44,583.6,5048.0
2022-02-01 14:00:00,583.7,586.29,583.45,586.19,3541.0,583.7,586.29,583.45,586.19,3541.0
2022-02-01 14:05:00,586.25,586.25,584.22,585.17,4492.0,586.25,586.25,584.22,585.17,4492.0
2022-02-01 14:10:00,585.28,586.42,583.49,584.72,6301.0,585.28,586.42,583.49,584.72,6301.0
2022-02-01 14:15:00,584.97,585.15,583.04,583.78,3804.0,584.97,585.15,583.04,583.78,3804.0
2022-02-01 14:20:00,583.5,583.9,581.24,582.32,5992.0,583.5,583.9,581.24,582.32,5992.0
2022-02-01 14:25:00,582.4,582.75,580.71,581.74,6137.0,582.4,582.75,580.71,581.74,6137.0
2022-02-01 14:30:00,582.12,582.73,581.55,581.95,5965.0,582.12,582.73,581.55,581.95,5965.0
2022-02-01 14:35:00,582.05,582.19,579.52,581.24,5462.0,582.05,582.19,579.52,581.24,5462.0
2022-02-01 14:40:00,581.95,583.0,581.32,582.75,20545.0,581.95,583.0,581.32,582.75,20545.0
2022-02-01 14:45:00,582.73,584.18,581.97,582.45,17046.0,582.73,584.18,581.97,582.45,17046.0
2022-02-01 14:50:00,582.54,582.54,580.4,581.94,7674.0,582.54,582.54,580.4,581.94,7674.0
2022-02-01 14:55:00,582.34,582.34,581.21,581.73,3200.0,582.34,582.34,581.21,581.73,3200.0
2022-02-01 15:00:00,581.55,584.29,580.98,584.0,6059.0,581.55,584.29,580.98,584.0,6059.0
2022-02-01 15:05:00,583.72,584.78,582.92,583.76,5874.0,583.72,584.78,582.92,583.76,5874.0
2022-02-01 15:10:00,583.93,584.44,582.99,584.42,5252.0,583.93,584.44,582.99,584.42,5252.0
2022-02-01 15:15:00,584.54,584.72,580.56,581.0,72247.0,584.54,584.72,580.56,581.0,72247.0
2022-02-01 15:20:00,581.0,583.32,580.83,583.28,38561.0,581.0,583.32,580.83,583.28,38561.0
2022-02-01 15:25:00,583.62,584.77,582.19,584.13,6091.0,583.62,584.77,582.19,584.13,6091.0
2022-02-01 15:30:00,584.86,586.36,583.99,585.8,17929.0,584.86,586.36,583.99,585.8,17929.0
2022-02-01 15:35:00,585.58,585.58,582.76,582.81,7997.0,585.58,585.58,582.76,582.81,7997.0
2022-02-01 15:40:00,583.31,585.52,582.88,585.32,12226.0,583.31,585.52,582.88,585.32,12226.0
2022-02-01 15:45:00,584.99,586.96,584.8,586.57,17566.0,584.99,586.96,584.8,586.57,17566.0
2022-02-01 15:50:00,586.92,588.01,586.1,587.27,34174.0,586.92,588.01,586.1,587.27,34174.0
2022-02-01 15:55:00,587.38,588.42,586.15,586.79,76459.0,587.38,588.42,586.15,586.79,76459.0
2022-02-02 09:30:00,594.85,594.85,585.01,587.9,41660.0,594.85,594.85,585.01,587.9,41660.0
2022-02-02 09:35:00,587.24,592.64,584.66,584.66,10547.0,587.24,592.64,584.66,584.66,10547.0
2022-02-02 09:40:00,584.63,584.99,576.52,580.36,7136.0,584.63,584.99,576.52,580.36,7136.0
2022-02-02 09:45:00,580.0,580.64,575.0,575.87,14919.0,580.0,580.64,575.0,575.87,14919.0
2022-02-02 09:50:00,577.62,583.97,577.62,583.06,7645.0,577.62,583.97,577.62,583.06,7645.0
2022-02-02 09:55:00,583.28,584.93,581.04,583.65,5647.0,583.28,584.93,581.04,583.65,5647.0
2022-02-02 10:00:00,584.03,588.89,584.02,587.09,11578.0,584.03,588.89,584.02,587.09,11578.0
2022-02-02 10:05:00,586.55,589.78,586.13,587.56,7283.0,586.55,589.78,586.13,587.56,7283.0
2022-02-02 10:10:00,588.29,589.78,585.08,586.05,12816.0,588.29,589.78,585.08,586.05,12816.0
2022-02-02 10:15:00,585.8,587.5,585.8,587.47,2972.0,585.8,587.5,585.8,587.47,2972.0
2022-02-02 10:20:00,587.06,588.52,582.4,582.4,12982.0,587.06,588.52,582.4,582.4,12982.0
2022-02-02 10:25:00,583.39,584.22,579.98,583.2,7462.0,583.39,584.22,579.98,583.2,7462.0
2022-02-02 10:30:00,583.74,583.74,582.12,582.22,9661.0,583.74,583.74,582.12,582.22,9661.0
2022-02-02 10:35:00,582.38,583.63,580.86,583.5,19216.0,582.38,583.63,580.86,583.5,19216.0
2022-02-02 10:40:00,582.92,583.06,580.2,582.71,3213.0,582.92,583.06,580.2,582.71,3213.0
2022-02-02 10:45:00,582.61,584.97,581.24,584.17,7733.0,582.61,584.97,581.24,584.17,7733.0
2022-02-02 10:50:00,584.76,585.95,581.04,581.8,10410.0,584.76,585.95,581.04,581.8,10410.0
2022-02-02 10:55:00,581.79,582.77,580.44,582.76,3156.0,581.79,582.77,580.44,582.76,3156.0
2022-02-02 11:00:00,583.24,583.33,577.79,578.67,12444.0,583.24,583.33,577.79,578.67,12444.0
2022-02-02 11:05:00,579.16,580.92,578.53,578.71,11076.0,579.16,580.92,578.53,578.71,11076.0
2022-02-02 11:10:00,578.31,578.52,574.12,574.12,20122.0,578.31,578.52,574.12,574.12,20122.0
2022-02-02 11:15:00,574.4,577.2,573.26,577.2,6340.0,574.4,577.2,573.26,577.2,6340.0
2022-02-02 11:20:00,577.83,579.12,577.03,577.63,10795.0,577.83,579.12,577.03,577.63,10795.0
2022-02-02 11:25:00,577.71,578.84,576.3,576.31,3227.0,577.71,578.84,576.3,576.31,3227.0
2022-02-02 11:30:00,576.43,576.88,574.89,576.02,7213.0,576.43,576.88,574.89,576.02,7213.0
2022-02-02 11:35:00,576.36,576.62,573.73,574.5,7921.0,576.36,576.62,573.73,574.5,7921.0
2022-02-02 11:40:00,574.04,574.65,573.08,574.65,9893.0,574.04,574.65,573.08,574.65,9893.0
2022-02-02 11:45:00,573.89,575.31,573.36,573.76,4475.0,573.89,575.31,573.36,573.76,4475.0
2022-02-02 11:50:00,573.26,577.15,573.26,576.93,11880.0,573.26,577.15,573.26,576.93,11880.0
2022-02-02 11:55:00,576.64,579.38,575.96,578.94,10386.0,576.64,579.38,575.96,578.94,10386.0
2022-02-02 12:00:00,578.71,578.71,575.75,575.76,4493.0,578.71,578.71,575.75,575.76,4493.0
2022-02-02 12:05:00,576.2,578.43,575.71,578.23,9694.0,576.2,578.43,575.71,578.23,9694.0
2022-02-02 12:10:00,578.59,578.89,577.51,578.39,9964.0,578.59,578.89,577.51,578.39,9964.0
2022-02-02 12:15:00,578.11,578.11,575.7,576.02,4617.0,578.11,578.11,575.7,576.02,4617.0
2022-02-02 12:20:00,576.35,577.78,576.35,576.96,5279.0,576.35,577.78,576.35,576.96,5279.0
2022-02-02 12:25:00,576.35,576.95,575.77,575.91,4650.0,576.35,576.95,575.77,575.91,4650.0
2022-02-02 12:30:00,575.38,577.69,575.13,577.69,4628.0,575.38,577.69,575.13,577.69,4628.0
2022-02-02 12:35:00,577.27,577.98,576.83,577.53,3252.0,577.27,577.98,576.83,577.53,3252.0
2022-02-02 12:40:00,578.52,578.6,577.42,578.24,3683.0,578.52,578.6,577.42,578.24,3683.0
2022-02-02 12:45:00,578.25,581.57,578.24,580.64,12537.0,578.25,581.57,578.24,580.64,12537.0
2022-02-02 12:50:00,580.36,580.83,579.75,580.83,5373.0,580.36,580.83,579.75,580.83,5373.0
2022-02-02 12:55:00,580.45,581.75,579.8,581.35,4255.0,580.45,581.75,579.8,581.35,4255.0
2022-02-02 13:00:00,581.44,582.52,579.7,579.71,12028.0,581.44,582.52,579.7,579.71,12028.0
2022-02-02 13:05:00,579.73,580.9,579.17,579.51,5319.0,579.73,580.9,579.17,579.51,5319.0
2022-02-02 13:10:00,579.65,579.8,578.8,579.55,2631.0,579.65,579.8,578.8,579.55,2631.0
2022-02-02 13:15:00,579.37,580.78,578.92,579.66,4886.0,579.37,580.78,578.92,579.66,4886.0
2022-02-02 13:20:00,579.7,580.25,578.57,579.31,4572.0,579.7,580.25,578.57,579.31,4572.0
2022-02-02 13:25:00,578.92,578.93,577.53,577.87,6962.0,578.92,578.93,577.53,577.87,6962.0
2022-02-02 13:30:00,577.49,578.67,576.86,578.5,3638.0,577.49,578.67,576.86,578.5,3638.0
2022-02-02 13:35:00,578.86,579.5,578.33,579.5,3131.0,578.86,579.5,578.33,579.5,3131.0
2022-02-02 13:40:00,579.3,580.0,578.67,579.31,3259.0,579.3,580.0,578.67,579.31,3259.0
2022-02-02 13:45:00,579.13,579.14,577.46,577.46,2613.0,579.13,579.14,577.46,577.46,2613.0
2022-02-02 13:50:00,577.71,578.32,576.52,577.27,5748.0,577.71,578.32,576.52,577.27,5748.0
2022-02-02 13:55:00,577.74,578.46,576.62,577.66,5688.0,577.74,578.46,576.62,577.66,5688.0
2022-02-02 14:00:00,577.86,579.7,577.86,579.7,1801.0,577.86,579.7,577.86,579.7,1801.0
2022-02-02 14:05:00,579.65,579.98,577.97,578.81,5937.0,579.65,579.98,577.97,578.81,5937.0
2022-02-02 14:10:00,579.17,579.41,577.67,577.93,17709.0,579.17,579.41,577.67,577.93,17709.0
2022-02-02 14:15:00,578.38,578.38,576.3,577.55,4007.0,578.38,578.38,576.3,577.55,4007.0
2022-02-02 14:20:00,578.3,578.47,577.16,577.16,2341.0,578.3,578.47,577.16,577.16,2341.0
2022-02-02 14:25:00,577.0,578.79,576.87,578.79,3481.0,577.0,578.79,576.87,578.79,3481.0
2022-02-02 14:30:00,579.52,581.35,578.51,581.35,4774.0,579.52,581.35,578.51,581.35,4774.0
2022-02-02 14:35:00,581.35,581.35,579.65,580.14,10371.0,581.35,581.35,579.65,580.14,10371.0
2022-02-02 14:40:00,580.63,581.85,580.63,581.15,6300.0,580.63,581.85,580.63,581.15,6300.0
2022-02-02 14:45:00,581.8,581.8,580.21,581.02,5123.0,581.8,581.8,580.21,581.02,5123.0
2022-02-02 14:50:00,581.36,582.0,581.02,581.73,5851.0,581.36,582.0,581.02,581.73,5851.0
2022-02-02 14:55:00,581.69,581.92,581.01,581.37,4500.0,581.69,581.92,581.01,581.37,4500.0
2022-02-02 15:00:00,581.2,581.93,579.62,581.73,9635.0,581.2,581.93,579.62,581.73,9635.0
2022-02-02 15:05:00,581.29,581.89,580.44,580.74,5118.0,581.29,581.89,580.44,580.74,5118.0
2022-02-02 15:10:00,580.22,580.78,579.35,580.18,8399.0,580.22,580.78,579.35,580.18,8399.0
2022-02-02 15:15:00,580.69,581.91,579.63,581.76,4710.0,580.69,581.91,579.63,581.76,4710.0
2022-02-02 15:20:00,582.28,583.89,582.07,582.55,8514.0,582.28,583.89,582.07,582.55,8514.0
2022-02-02 15:25:00,582.55,583.55,581.94,583.1,13398.0,582.55,583.55,581.94,583.1,13398.0
2022-02-02 15:30:00,583.07,583.61,581.96,583.42,4972.0,583.07,583.61,581.96,583.42,4972.0
2022-02-02 15:35:00,583.37,583.75,581.62,582.17,7446.0,583.37,583.75,581.62,582.17,7446.0
2022-02-02 15:40:00,582.41,582.76,580.82,581.9,7893.0,582.41,582.76,580.82,581.9,7893.0
2022-02-02 15:45:00,581.77,582.44,581.29,582.12,6901.0,581.77,582.44,581.29,582.12,6901.0
2022-02-02 15:50:00,581.7,582.35,580.7,582.35,14513.0,581.7,582.35,580.7,582.35,14513.0
2022-02-02 15:55:00,582.04,583.29,581.02,581.04,38875.0,582.04,583.29,581.02,581.04,38875.0
2022-02-03 09:30:00,568.21,571.74,561.18,569.0,23249.0,568.21,571.74,561.18,569.0,23249.0
2022-02-03 09:35:00,569.32,579.44,569.06,579.44,16627.0,569.32,579.44,569.06,579.44,16627.0
2022-02-03 09:40:00,579.44,579.96,577.27,579.25,15207.0,579.44,579.96,577.27,579.25,15207.0
2022-02-03 09:45:00,579.15,579.22,573.45,574.64,6699.0,579.15,579.22,573.45,574.64,6699.0
2022-02-03 09:50:00,574.21,574.49,571.95,573.06,6837.0,574.21,574.49,571.95,573.06,6837.0
2022-02-03 09:55:00,573.02,574.44,570.92,571.79,8287.0,573.02,574.44,570.92,571.79,8287.0
2022-02-03 10:00:00,571.77,574.0,569.22,571.2,10382.0,571.77,574.0,569.22,571.2,10382.0
2022-02-03 10:05:00,570.79,573.22,569.56,570.73,8438.0,570.79,573.22,569.56,570.73,8438.0
2022-02-03 10:10:00,570.5,573.91,568.93,573.91,4991.0,570.5,573.91,568.93,573.91,4991.0
2022-02-03 10:15:00,574.08,577.38,574.08,577.38,6565.0,574.08,577.38,574.08,577.38,6565.0
2022-02-03 10:20:00,578.72,582.04,578.71,579.68,15574.0,578.72,582.04,578.71,579.68,15574.0
2022-02-03 10:25:00,577.07,578.47,576.84,578.0,10121.0,577.07,578.47,576.84,578.0,10121.0
2022-02-03 10:30:00,577.94,580.83,574.68,575.07,9398.0,577.94,580.83,574.68,575.07,9398.0
2022-02-03 10:35:00,575.07,576.78,573.12,573.66,3130.0,575.07,576.78,573.12,573.66,3130.0
2022-02-03 10:40:00,574.15,575.25,571.28,571.28,5453.0,574.15,575.25,571.28,571.28,5453.0
2022-02-03 10:45:00,571.05,571.84,567.2,568.39,11111.0,571.05,571.84,567.2,568.39,11111.0
2022-02-03 10:50:00,568.0,570.9,567.79,569.5,4813.0,568.0,570.9,567.79,569.5,4813.0
2022-02-03 10:55:00,570.27,570.27,568.02,569.43,7060.0,570.27,570.27,568.02,569.43,7060.0
2022-02-03 11:00:00,569.43,569.43,566.57,567.79,5469.0,569.43,569.43,566.57,567.79,5469.0
2022-02-03 11:05:00,567.78,569.54,566.62,569.01,10299.0,567.78,569.54,566.62,569.01,10299.0
2022-02-03 11:10:00,568.62,572.0,566.98,572.0,10752.0,568.62,572.0,566.98,572.0,10752.0
2022-02-03 11:15:00,571.13,571.91,569.66,570.74,3680.0,571.13,571.91,569.66,570.74,3680.0
2022-02-03 11:20:00,570.41,570.56,568.22,568.22,4765.0,570.41,570.56,568.22,568.22,4765.0
2022-02-03 11:25:00,568.04,569.33,566.94,568.48,10525.0,568.04,569.33,566.94,568.48,10525.0
2022-02-03 11:30:00,568.79,568.79,567.44,568.08,2402.0,568.79,568.79,567.44,568.08,2402.0
2022-02-03 11:35:00,567.48,569.89,567.17,567.81,4282.0,567.48,569.89,567.17,567.81,4282.0
2022-02-03 11:40:00,568.38,568.84,567.1,567.15,4307.0,568.38,568.84,567.1,567.15,4307.0
2022-02-03 11:45:00,567.76,568.14,567.1,567.26,6090.0,567.76,568.14,567.1,567.26,6090.0
2022-02-03 11:50:00,567.8,569.37,567.54,568.67,6930.0,567.8,569.37,567.54,568.67,6930.0
2022-02-03 11:55:00,568.84,569.15,567.11,567.11,7347.0,568.84,569.15,567.11,567.11,7347.0
2022-02-03 12:00:00,566.94,567.82,564.59,564.59,7071.0,566.94,567.82,564.59,564.59,7071.0
2022-02-03 12:05:00,565.11,566.43,564.64,565.97,2900.0,565.11,566.43,564.64,565.97,2900.0
2022-02-03 12:10:00,566.38,567.71,566.38,567.6,3738.0,566.38,567.71,566.38,567.6,3738.0
2022-02-03 12:15:00,567.83,567.83,565.92,566.0,3423.0,567.83,567.83,565.92,566.0,3423.0
2022-02-03 12:20:00,565.71,568.13,565.7,567.93,4190.0,565.71,568.13,565.7,567.93,4190.0
2022-02-03 12:25:00,567.87,568.93,566.16,566.6,4343.0,567.87,568.93,566.16,566.6,4343.0
2022-02-03 12:30:00,566.51,566.78,564.63,565.32,7943.0,566.51,566.78,564.63,565.32,7943.0
2022-02-03 12:35:00,565.32,566.68,565.32,566.16,11420.0,565.32,566.68,565.32,566.16,11420.0
2022-02-03 12:40:00,566.49,567.19,566.07,566.1,4671.0,566.49,567.19,566.07,566.1,4671.0
2022-02-03 12:45:00,566.35,567.22,565.54,565.54,5422.0,566.35,567.22,565.54,565.54,5422.0
2022-02-03 12:50:00,566.19,566.77,565.21,565.8,6347.0,566.19,566.77,565.21,565.8,6347.0
2022-02-03 12:55:00,565.37,565.7,564.6,565.3,5610.0,565.37,565.7,564.6,565.3,5610.0
2022-02-03 13:00:00,565.17,565.2,564.2,564.52,4053.0,565.17,565.2,564.2,564.52,4053.0
2022-02-03 13:05:00,564.74,565.53,564.11,564.64,6913.0,564.74,565.53,564.11,564.64,6913.0
2022-02-03 13:10:00,564.38,564.86,563.2,564.17,3063.0,564.38,564.86,563.2,564.17,3063.0
2022-02-03 13:15:00,563.92,565.28,563.68,564.97,5619.0,563.92,565.28,563.68,564.97,5619.0
2022-02-03 13:20:00,565.15,567.13,565.11,567.07,2404.0,565.15,567.13,565.11,567.07,2404.0
2022-02-03 13:25:00,566.27,566.29,565.37,565.81,3657.0,566.27,566.29,565.37,565.81,3657.0
2022-02-03 13:30:00,565.51,567.01,565.51,566.75,1363.0,565.51,567.01,565.51,566.75,1363.0
2022-02-03 13:35:00,566.27,566.93,564.6,564.95,5247.0,566.27,566.93,564.6,564.95,5247.0
2022-02-03 13:40:00,565.32,566.92,564.1,566.0,7090.0,565.32,566.92,564.1,566.0,7090.0
2022-02-03 13:45:00,566.3,567.5,566.3,567.02,3037.0,566.3,567.5,566.3,567.02,3037.0
2022-02-03 13:50:00,566.75,567.14,566.0,566.23,2760.0,566.75,567.14,566.0,566.23,2760.0
2022-02-03 13:55:00,566.46,567.5,566.42,567.15,3575.0,566.46,567.5,566.42,567.15,3575.0
2022-02-03 14:00:00,566.86,568.35,566.02,567.82,3479.0,566.86,568.35,566.02,567.82,3479.0
2022-02-03 14:05:00,567.75,568.29,566.26,566.51,3256.0,567.75,568.29,566.26,566.51,3256.0
2022-02-03 14:10:00,566.78,567.04,565.35,566.02,5765.0,566.78,567.04,565.35,566.02,5765.0
2022-02-03 14:15:00,566.21,567.37,566.2,566.63,2358.0,566.21,567.37,566.2,566.63,2358.0
2022-02-03 14:20:00,566.22,566.32,565.51,566.32,3000.0,566.22,566.32,565.51,566.32,3000.0
2022-02-03 14:25:00,565.83,566.57,565.45,565.64,3946.0,565.83,566.57,565.45,565.64,3946.0
2022-02-03 14:30:00,565.69,566.13,564.64,565.24,4001.0,565.69,566.13,564.64,565.24,4001.0
2022-02-03 14:35:00,565.88,565.88,563.89,563.89,4750.0,565.88,565.88,563.89,563.89,4750.0
2022-02-03 14:40:00,564.33,564.52,563.24,563.49,5912.0,564.33,564.52,563.24,563.49,5912.0
2022-02-03 14:45:00,563.13,563.43,561.73,561.73,14243.0,563.13,563.43,561.73,561.73,14243.0
2022-02-03 14:50:00,561.66,563.13,561.6,562.5,8750.0,561.66,563.13,561.6,562.5,8750.0
2022-02-03 14:55:00,562.37,563.39,562.16,562.44,5253.0,562.37,563.39,562.16,562.44,5253.0
2022-02-03 15:00:00,562.79,564.12,561.83,563.04,6724.0,562.79,564.12,561.83,563.04,6724.0
2022-02-03 15:05:00,563.45,564.17,562.1,562.31,8772.0,563.45,564.17,562.1,562.31,8772.0
2022-02-03 15:10:00,562.67,564.24,562.19,563.9,9096.0,562.67,564.24,562.19,563.9,9096.0
2022-02-03 15:15:00,564.0,564.86,563.54,564.68,8746.0,564.0,564.86,563.54,564.68,8746.0
2022-02-03 15:20:00,564.73,566.95,564.64,565.73,5360.0,564.73,566.95,564.64,565.73,5360.0
2022-02-03 15:25:00,565.45,566.21,564.87,565.72,6329.0,565.45,566.21,564.87,565.72,6329.0
2022-02-03 15:30:00,565.49,565.66,561.64,562.28,6144.0,565.49,565.66,561.64,562.28,6144.0
2022-02-03 15:35:00,561.87,563.28,561.0,562.46,8959.0,561.87,563.28,561.0,562.46,8959.0
2022-02-03 15:40:00,562.45,563.82,562.35,563.07,10092.0,562.45,563.82,562.35,563.07,10092.0
2022-02-03 15:45:00,562.98,563.51,561.79,562.41,17506.0,562.98,563.51,561.79,562.41,17506.0
2022-02-03 15:50:00,562.3,562.3,559.3,560.9,36935.0,562.3,562.3,559.3,560.9,36935.0
2022-02-03 15:55:00,560.81,563.12,560.16,561.12,48379.0,560.81,563.12,560.16,561.12,48379.0
2022-02-04 09:30:00,559.99,563.1,556.68,559.77,20682.0,559.99,563.1,556.68,559.77,20682.0
2022-02-04 09:35:00,558.38,558.46,554.78,556.57,5115.0,558.38,558.46,554.78,556.57,5115.0
2022-02-04 09:40:00,557.11,568.67,557.1,567.61,7319.0,557.11,568.67,557.1,567.61,7319.0
2022-02-04 09:45:00,567.47,572.34,567.47,569.2,20127.0,567.47,572.34,567.47,569.2,20127.0
2022-02-04 09:50:00,568.83,568.83,564.11,564.11,3498.0,568.83,568.83,564.11,564.11,3498.0
2022-02-04 09:55:00,564.29,571.4,564.29,570.15,6276.0,564.29,571.4,564.29,570.15,6276.0
2022-02-04 10:00:00,569.98,576.12,569.98,574.0,15278.0,569.98,576.12,569.98,574.0,15278.0
2022-02-04 10:05:00,574.9,576.91,573.8,573.81,7686.0,574.9,576.91,573.8,573.81,7686.0
2022-02-04 10:10:00,573.53,576.99,572.02,576.2,4839.0,573.53,576.99,572.02,576.2,4839.0
2022-02-04 10:15:00,576.77,577.14,575.43,575.86,20572.0,576.77,577.14,575.43,575.86,20572.0
2022-02-04 10:20:00,576.15,577.51,575.84,576.68,11282.0,576.15,577.51,575.84,576.68,11282.0
2022-02-04 10:25:00,576.77,578.19,574.12,574.35,17002.0,576.77,578.19,574.12,574.35,17002.0
2022-02-04 10:30:00,575.24,578.03,574.88,578.02,31499.0,575.24,578.03,574.88,578.02,31499.0
2022-02-04 10:35:00,578.26,578.26,573.5,574.1,14330.0,578.26,578.26,573.5,574.1,14330.0
2022-02-04 10:40:00,574.49,574.84,570.86,571.52,11125.0,574.49,574.84,570.86,571.52,11125.0
2022-02-04 10:45:00,571.01,572.02,570.48,571.25,3312.0,571.01,572.02,570.48,571.25,3312.0
2022-02-04 10:50:00,572.1,572.1,569.7,571.06,2785.0,572.1,572.1,569.7,571.06,2785.0
2022-02-04 10:55:00,570.96,571.88,569.87,570.52,2514.0,570.96,571.88,569.87,570.52,2514.0
2022-02-04 11:00:00,569.8,573.95,569.8,573.95,7416.0,569.8,573.95,569.8,573.95,7416.0
2022-02-04 11:05:00,573.33,573.33,571.9,572.76,4115.0,573.33,573.33,571.9,572.76,4115.0
2022-02-04 11:10:00,572.26,572.29,568.39,568.86,9083.0,572.26,572.29,568.39,568.86,9083.0
2022-02-04 11:15:00,569.26,571.49,568.36,571.49,5281.0,569.26,571.49,568.36,571.49,5281.0
2022-02-04 11:20:00,571.75,571.89,570.18,571.22,1800.0,571.75,571.89,570.18,571.22,1800.0
2022-02-04 11:25:00,571.95,575.94,571.39,573.84,7210.0,571.95,575.94,571.39,573.84,7210.0
2022-02-04 11:30:00,573.69,576.68,573.69,576.12,3300.0,573.69,576.68,573.69,576.12,3300.0
2022-02-04 11:35:00,576.24,576.65,576.01,576.3,2701.0,576.24,576.65,576.01,576.3,2701.0
2022-02-04 11:40:00,577.18,577.26,576.5,577.0,1500.0,577.18,577.26,576.5,577.0,1500.0
2022-02-04 11:45:00,576.25,578.95,576.24,576.57,5014.0,576.25,578.95,576.24,576.57,5014.0
2022-02-04 11:50:00,576.34,577.18,576.21,577.06,2732.0,576.34,577.18,576.21,577.06,2732.0
2022-02-04 11:55:00,576.9,578.15,576.65,577.51,5398.0,576.9,578.15,576.65,577.51,5398.0
2022-02-04 12:00:00,577.77,577.78,576.59,577.27,3501.0,577.77,577.78,576.59,577.27,3501.0
2022-02-04 12:05:00,577.11,578.75,576.68,578.63,6500.0,577.11,578.75,576.68,578.63,6500.0
2022-02-04 12:10:00,577.89,578.87,576.95,578.87,3702.0,577.89,578.87,576.95,578.87,3702.0
2022-02-04 12:15:00,580.0,580.26,578.54,579.5,2391.0,580.0,580.26,578.54,579.5,2391.0
2022-02-04 12:20:00,579.47,579.75,578.53,579.17,5316.0,579.47,579.75,578.53,579.17,5316.0
2022-02-04 12:25:00,579.4,579.53,578.53,579.39,4302.0,579.4,579.53,578.53,579.39,4302.0
2022-02-04 12:30:00,578.82,579.58,578.01,579.1,6525.0,578.82,579.58,578.01,579.1,6525.0
2022-02-04 12:35:00,578.94,580.34,578.8,580.33,3392.0,578.94,580.34,578.8,580.33,3392.0
2022-02-04 12:40:00,580.56,581.97,579.24,580.0,3601.0,580.56,581.97,579.24,580.0,3601.0
2022-02-04 12:45:00,579.88,580.98,579.85,580.81,12454.0,579.88,580.98,579.85,580.81,12454.0
2022-02-04 12:50:00,581.0,581.0,580.26,580.36,4900.0,581.0,581.0,580.26,580.36,4900.0
2022-02-04 12:55:00,580.18,580.49,579.51,580.13,4826.0,580.18,580.49,579.51,580.13,4826.0
2022-02-04 13:00:00,580.76,582.22,580.36,582.22,4390.0,580.76,582.22,580.36,582.22,4390.0
2022-02-04 13:05:00,582.51,583.0,581.78,582.47,4351.0,582.51,583.0,581.78,582.47,4351.0
2022-02-04 13:10:00,581.97,582.89,581.7,582.16,3524.0,581.97,582.89,581.7,582.16,3524.0
2022-02-04 13:15:00,581.99,582.28,580.64,581.39,7133.0,581.99,582.28,580.64,581.39,7133.0
2022-02-04 13:20:00,581.37,583.35,581.36,583.35,3165.0,581.37,583.35,581.36,583.35,3165.0
2022-02-04 13:25:00,582.78,583.01,581.16,581.65,4210.0,582.78,583.01,581.16,581.65,4210.0
2022-02-04 13:30:00,581.47,582.42,581.17,582.42,1991.0,581.47,582.42,581.17,582.42,1991.0
2022-02-04 13:35:00,582.28,582.67,581.74,581.79,3102.0,582.28,582.67,581.74,581.79,3102.0
2022-02-04 13:40:00,582.76,583.79,581.37,583.13,10228.0,582.76,583.79,581.37,583.13,10228.0
2022-02-04 13:45:00,582.53,583.13,581.25,582.81,11120.0,582.53,583.13,581.25,582.81,11120.0
2022-02-04 13:50:00,582.63,584.82,582.63,583.41,5190.0,582.63,584.82,582.63,583.41,5190.0
2022-02-04 13:55:00,584.31,584.31,582.74,583.8,4916.0,584.31,584.31,582.74,583.8,4916.0
2022-02-04 14:00:00,583.8,584.2,582.29,583.04,6226.0,583.8,584.2,582.29,583.04,6226.0
2022-02-04 14:05:00,583.02,584.18,582.36,584.12,2432.0,583.02,584.18,582.36,584.12,2432.0
2022-02-04 14:10:00,584.04,584.43,581.04,581.78,6148.0,584.04,584.43,581.04,581.78,6148.0
2022-02-04 14:15:00,582.53,583.08,581.92,581.92,883.0,582.53,583.08,581.92,581.92,883.0
2022-02-04 14:20:00,582.37,584.82,581.63,584.82,8994.0,582.37,584.82,581.63,584.82,8994.0
2022-02-04 14:25:00,584.07,584.74,582.75,582.75,7740.0,584.07,584.74,582.75,582.75,7740.0
2022-02-04 14:30:00,583.99,587.37,583.9,586.38,6638.0,583.99,587.37,583.9,586.38,6638.0
2022-02-04 14:35:00,586.9,587.25,585.58,585.69,4589.0,586.9,587.25,585.58,585.69,4589.0
2022-02-04 14:40:00,585.81,585.81,582.86,583.14,4994.0,585.81,585.81,582.86,583.14,4994.0
2022-02-04 14:45:00,582.83,583.38,582.16,582.52,4869.0,582.83,583.38,582.16,582.52,4869.0
2022-02-04 14:50:00,582.2,583.83,582.2,583.83,4229.0,582.2,583.83,582.2,583.83,4229.0
2022-02-04 14:55:00,583.8,584.26,583.06,584.04,4740.0,583.8,584.26,583.06,584.04,4740.0
2022-02-04 15:00:00,584.13,585.16,584.03,584.94,6060.0,584.13,585.16,584.03,584.94,6060.0
2022-02-04 15:05:00,584.97,585.46,583.96,583.96,6802.0,584.97,585.46,583.96,583.96,6802.0
2022-02-04 15:10:00,584.06,586.0,584.05,585.51,7788.0,584.06,586.0,584.05,585.51,7788.0
2022-02-04 15:15:00,585.17,585.5,583.54,583.95,5981.0,585.17,585.5,583.54,583.95,5981.0
2022-02-04 15:20:00,583.81,584.94,583.62,584.12,2950.0,583.81,584.94,583.62,584.12,2950.0
2022-02-04 15:25:00,584.41,584.87,582.4,582.59,2689.0,584.41,584.87,582.4,582.59,2689.0
2022-02-04 15:30:00,583.28,585.29,583.11,584.14,6206.0,583.28,585.29,583.11,584.14,6206.0
2022-02-04 15:35:00,584.04,584.06,582.98,583.04,5740.0,584.04,584.06,582.98,583.04,5740.0
2022-02-04 15:40:00,583.04,583.35,579.82,580.19,14147.0,583.04,583.35,579.82,580.19,14147.0
2022-02-04 15:45:00,580.35,580.51,578.39,579.99,17384.0,580.35,580.51,578.39,579.99,17384.0
2022-02-04 15:50:00,580.18,580.8,577.46,579.45,14444.0,580.18,580.8,577.46,579.45,14444.0
2022-02-04 15:55:00,579.31,579.47,577.5,577.52,40945.0,579.31,579.47,577.5,577.52,40945.0
2022-02-07 09:30:00,577.99,580.05,577.46,579.42,11164.0,577.99,580.05,577.46,579.42,11164.0
2022-02-07 09:35:00,580.93,584.28,580.11,581.64,4025.0,580.93,584.28,580.11,581.64,4025.0
2022-02-07 09:40:00,581.58,583.37,580.56,582.11,4996.0,581.58,583.37,580.56,582.11,4996.0
2022-02-07 09:45:00,582.79,583.12,579.12,580.09,3129.0,582.79,583.12,579.12,580.09,3129.0
2022-02-07 09:50:00,580.62,585.0,579.68,584.43,6099.0,580.62,585.0,579.68,584.43,6099.0
2022-02-07 09:55:00,585.08,586.51,583.1,586.42,4242.0,585.08,586.51,583.1,586.42,4242.0
2022-02-07 10:00:00,586.04,586.24,583.48,584.4,15411.0,586.04,586.24,583.48,584.4,15411.0
2022-02-07 10:05:00,584.39,587.32,584.39,586.73,3521.0,584.39,587.32,584.39,586.73,3521.0
2022-02-07 10:10:00,587.33,587.73,582.55,584.03,20976.0,587.33,587.73,582.55,584.03,20976.0
2022-02-07 10:15:00,583.82,586.24,583.1,584.75,15675.0,583.82,586.24,583.1,584.75,15675.0
2022-02-07 10:20:00,585.06,586.91,585.06,585.06,2954.0,585.06,586.91,585.06,585.06,2954.0
2022-02-07 10:25:00,584.9,587.64,584.38,586.1,6174.0,584.9,587.64,584.38,586.1,6174.0
2022-02-07 10:30:00,585.52,586.54,583.84,585.65,3953.0,585.52,586.54,583.84,585.65,3953.0
2022-02-07 10:35:00,586.73,588.44,585.77,586.92,2442.0,586.73,588.44,585.77,586.92,2442.0
2022-02-07 10:40:00,586.81,586.82,583.14,584.03,4930.0,586.81,586.82,583.14,584.03,4930.0
2022-02-07 10:45:00,585.0,586.42,582.37,584.62,3077.0,585.0,586.42,582.37,584.62,3077.0
2022-02-07 10:50:00,583.37,587.86,583.37,587.07,5597.0,583.37,587.86,583.37,587.07,5597.0
2022-02-07 10:55:00,586.18,586.73,585.06,585.06,6324.0,586.18,586.73,585.06,585.06,6324.0
2022-02-07 11:00:00,585.33,587.89,584.82,585.09,1821.0,585.33,587.89,584.82,585.09,1821.0
2022-02-07 11:05:00,585.07,587.13,582.06,582.06,2551.0,585.07,587.13,582.06,582.06,2551.0
2022-02-07 11:10:00,581.9,583.03,581.9,582.02,1467.0,581.9,583.03,581.9,582.02,1467.0
2022-02-07 11:15:00,582.02,582.09,578.0,578.86,4896.0,582.02,582.09,578.0,578.86,4896.0
2022-02-07 11:20:00,578.89,579.31,578.21,578.49,5393.0,578.89,579.31,578.21,578.49,5393.0
2022-02-07 11:25:00,579.49,581.48,579.29,579.99,5427.0,579.49,581.48,579.29,579.99,5427.0
2022-02-07 11:30:00,580.51,580.52,578.7,579.11,2694.0,580.51,580.52,578.7,579.11,2694.0
2022-02-07 11:35:00,579.11,579.11,577.13,577.3,3093.0,579.11,579.11,577.13,577.3,3093.0
2022-02-07 11:40:00,576.48,577.62,574.27,574.42,4907.0,576.48,577.62,574.27,574.42,4907.0
2022-02-07 11:45:00,574.24,576.99,574.14,576.99,2716.0,574.24,576.99,574.14,576.99,2716.0
2022-02-07 11:50:00,576.8,577.33,575.11,575.11,2368.0,576.8,577.33,575.11,575.11,2368.0
2022-02-07 11:55:00,575.58,577.43,575.58,577.07,3900.0,575.58,577.43,575.58,577.07,3900.0
2022-02-07 12:00:00,576.5,579.31,575.99,578.67,3480.0,576.5,579.31,575.99,578.67,3480.0
2022-02-07 12:05:00,580.03,580.03,577.57,579.18,1260.0,580.03,580.03,577.57,579.18,1260.0
2022-02-07 12:10:00,577.35,577.74,574.79,574.8,10617.0,577.35,577.74,574.79,574.8,10617.0
2022-02-07 12:15:00,574.55,575.77,574.35,574.42,9677.0,574.55,575.77,574.35,574.42,9677.0
2022-02-07 12:20:00,574.42,574.75,573.36,573.98,7885.0,574.42,574.75,573.36,573.98,7885.0
2022-02-07 12:25:00,573.72,574.04,572.86,573.21,2612.0,573.72,574.04,572.86,573.21,2612.0
2022-02-07 12:30:00,572.65,574.05,572.25,573.23,5209.0,572.65,574.05,572.25,573.23,5209.0
2022-02-07 12:35:00,573.44,573.44,570.47,571.66,6017.0,573.44,573.44,570.47,571.66,6017.0
2022-02-07 12:40:00,572.42,572.93,571.32,571.65,23752.0,572.42,572.93,571.32,571.65,23752.0
2022-02-07 12:45:00,571.72,575.34,571.61,574.63,4533.0,571.72,575.34,571.61,574.63,4533.0
2022-02-07 12:50:00,574.99,575.7,574.79,574.85,1810.0,574.99,575.7,574.79,574.85,1810.0
2022-02-07 12:55:00,574.8,575.96,574.21,575.03,4198.0,574.8,575.96,574.21,575.03,4198.0
2022-02-07 13:00:00,574.66,577.06,574.65,576.28,2004.0,574.66,577.06,574.65,576.28,2004.0
2022-02-07 13:05:00,576.6,577.75,576.58,577.52,2502.0,576.6,577.75,576.58,577.52,2502.0
2022-02-07 13:10:00,577.18,578.67,577.1,577.96,3278.0,577.18,578.67,577.1,577.96,3278.0
2022-02-07 13:15:00,577.35,578.18,576.76,577.25,2075.0,577.35,578.18,576.76,577.25,2075.0
2022-02-07 13:20:00,577.65,577.92,576.45,576.97,5872.0,577.65,577.92,576.45,576.97,5872.0
2022-02-07 13:25:00,577.9,579.45,577.45,578.64,4269.0,577.9,579.45,577.45,578.64,4269.0
2022-02-07 13:30:00,579.38,579.96,578.55,578.55,3463.0,579.38,579.96,578.55,578.55,3463.0
2022-02-07 13:35:00,579.25,581.11,578.09,580.82,8912.0,579.25,581.11,578.09,580.82,8912.0
2022-02-07 13:40:00,580.4,581.99,580.24,580.96,8214.0,580.4,581.99,580.24,580.96,8214.0
2022-02-07 13:45:00,581.05,581.35,579.65,579.8,6177.0,581.05,581.35,579.65,579.8,6177.0
2022-02-07 13:50:00,580.28,581.35,579.42,580.55,9514.0,580.28,581.35,579.42,580.55,9514.0
2022-02-07 13:55:00,581.05,583.49,581.05,582.08,10431.0,581.05,583.49,581.05,582.08,10431.0
2022-02-07 14:00:00,581.9,582.0,580.14,580.83,3556.0,581.9,582.0,580.14,580.83,3556.0
2022-02-07 14:05:00,580.44,580.84,578.96,579.66,1754.0,580.44,580.84,578.96,579.66,1754.0
2022-02-07 14:10:00,579.33,580.16,578.87,579.42,2505.0,579.33,580.16,578.87,579.42,2505.0
2022-02-07 14:15:00,578.9,580.3,578.18,579.54,2810.0,578.9,580.3,578.18,579.54,2810.0
2022-02-07 14:20:00,579.15,579.65,578.96,579.17,1757.0,579.15,579.65,578.96,579.17,1757.0
2022-02-07 14:25:00,579.41,582.33,579.31,582.33,2528.0,579.41,582.33,579.31,582.33,2528.0
2022-02-07 14:30:00,582.57,583.18,581.44,582.14,7875.0,582.57,583.18,581.44,582.14,7875.0
2022-02-07 14:35:00,582.13,582.48,579.8,580.14,5126.0,582.13,582.48,579.8,580.14,5126.0
2022-02-07 14:40:00,580.35,581.87,580.35,581.86,1926.0,580.35,581.87,580.35,581.86,1926.0
2022-02-07 14:45:00,581.63,581.63,580.12,580.12,2980.0,581.63,581.63,580.12,580.12,2980.0
2022-02-07 14:50:00,579.53,579.53,578.53,578.91,3844.0,579.53,579.53,578.53,578.91,3844.0
2022-02-07 14:55:00,578.67,578.77,577.41,577.67,3433.0,578.67,578.77,577.41,577.67,3433.0
2022-02-07 15:00:00,577.21,578.39,576.89,577.81,7045.0,577.21,578.39,576.89,577.81,7045.0
2022-02-07 15:05:00,578.44,578.8,577.45,578.65,3770.0,578.44,578.8,577.45,578.65,3770.0
2022-02-07 15:10:00,578.33,580.47,578.06,580.45,4038.0,578.33,580.47,578.06,580.45,4038.0
2022-02-07 15:15:00,580.18,580.3,578.69,578.82,6211.0,580.18,580.3,578.69,578.82,6211.0
2022-02-07 15:20:00,578.55,578.72,576.86,577.06,4943.0,578.55,578.72,576.86,577.06,4943.0
2022-02-07 15:25:00,577.6,577.73,575.0,575.36,4542.0,577.6,577.73,575.0,575.36,4542.0
2022-02-07 15:30:00,575.78,576.95,575.35,576.39,4247.0,575.78,576.95,575.35,576.39,4247.0
2022-02-07 15:35:00,576.43,577.35,574.29,574.46,9676.0,576.43,577.35,574.29,574.46,9676.0
2022-02-07 15:40:00,574.48,575.08,573.24,574.29,5794.0,574.48,575.08,573.24,574.29,5794.0
2022-02-07 15:45:00,574.57,574.83,573.44,573.83,8784.0,574.57,574.83,573.44,573.83,8784.0
2022-02-07 15:50:00,574.43,575.54,571.26,572.23,15204.0,574.43,575.54,571.26,572.23,15204.0
2022-02-07 15:55:00,572.28,574.1,571.06,573.76,35313.0,572.28,574.1,571.06,573.76,35313.0
2022-02-08 09:30:00,564.2,569.87,563.97,567.45,25713.0,564.2,569.87,563.97,567.45,25713.0
2022-02-08 09:35:00,568.37,573.7,567.3,573.7,6700.0,568.37,573.7,567.3,573.7,6700.0
2022-02-08 09:40:00,573.68,574.84,569.92,569.92,7153.0,573.68,574.84,569.92,569.92,7153.0
2022-02-08 09:45:00,571.24,572.37,568.55,572.37,6096.0,571.24,572.37,568.55,572.37,6096.0
2022-02-08 09:50:00,573.0,574.51,571.33,572.46,12908.0,573.0,574.51,571.33,572.46,12908.0
2022-02-08 09:55:00,572.44,572.84,570.12,572.0,23635.0,572.44,572.84,570.12,572.0,23635.0
2022-02-08 10:00:00,571.71,572.37,570.0,571.58,41165.0,571.71,572.37,570.0,571.58,41165.0
2022-02-08 10:05:00,571.6,573.3,571.13,573.3,11281.0,571.6,573.3,571.13,573.3,11281.0
2022-02-08 10:10:00,573.2,575.61,572.49,574.44,8164.0,573.2,575.61,572.49,574.44,8164.0
2022-02-08 10:15:00,575.09,576.86,573.06,575.05,10991.0,575.09,576.86,573.06,575.05,10991.0
2022-02-08 10:20:00,575.0,575.38,573.86,575.36,4775.0,575.0,575.38,573.86,575.36,4775.0
2022-02-08 10:25:00,574.59,576.36,572.52,572.54,8975.0,574.59,576.36,572.52,572.54,8975.0
2022-02-08 10:30:00,572.21,574.56,572.01,573.85,4124.0,572.21,574.56,572.01,573.85,4124.0
2022-02-08 10:35:00,573.55,575.31,572.96,575.08,2472.0,573.55,575.31,572.96,575.08,2472.0
2022-02-08 10:40:00,575.21,577.14,575.21,577.14,1128.0,575.21,577.14,575.21,577.14,1128.0
2022-02-08 10:45:00,578.0,579.0,577.23,577.23,3068.0,578.0,579.0,577.23,577.23,3068.0
2022-02-08 10:50:00,577.56,578.8,576.94,578.27,2878.0,577.56,578.8,576.94,578.27,2878.0
2022-02-08 10:55:00,577.85,579.11,577.42,578.54,6484.0,577.85,579.11,577.42,578.54,6484.0
2022-02-08 11:00:00,578.67,579.99,578.33,579.99,6661.0,578.67,579.99,578.33,579.99,6661.0
2022-02-08 11:05:00,579.17,580.35,577.77,580.18,13577.0,579.17,580.35,577.77,580.18,13577.0
2022-02-08 11:10:00,579.85,580.54,578.73,580.32,1989.0,579.85,580.54,578.73,580.32,1989.0
2022-02-08 11:15:00,580.82,581.64,580.58,581.0,2958.0,580.82,581.64,580.58,581.0,2958.0
2022-02-08 11:20:00,580.51,580.75,578.92,579.74,2666.0,580.51,580.75,578.92,579.74,2666.0
2022-02-08 11:25:00,580.47,581.11,579.76,580.51,2579.0,580.47,581.11,579.76,580.51,2579.0
2022-02-08 11:30:00,580.7,583.73,580.7,583.03,4807.0,580.7,583.73,580.7,583.03,4807.0
2022-02-08 11:35:00,582.57,582.57,581.25,581.84,1620.0,582.57,582.57,581.25,581.84,1620.0
2022-02-08 11:40:00,582.0,582.01,580.34,581.0,3356.0,582.0,582.01,580.34,581.0,3356.0
2022-02-08 11:45:00,581.2,582.64,581.2,582.02,4209.0,581.2,582.64,581.2,582.02,4209.0
2022-02-08 11:50:00,581.37,582.72,581.16,582.58,2400.0,581.37,582.72,581.16,582.58,2400.0
2022-02-08 11:55:00,582.43,583.17,581.67,582.12,4126.0,582.43,583.17,581.67,582.12,4126.0
2022-02-08 12:00:00,582.09,583.28,582.09,582.88,6758.0,582.09,583.28,582.09,582.88,6758.0
2022-02-08 12:05:00,582.33,582.41,580.98,581.36,3967.0,582.33,582.41,580.98,581.36,3967.0
2022-02-08 12:10:00,581.43,582.83,581.36,581.54,3351.0,581.43,582.83,581.36,581.54,3351.0
2022-02-08 12:15:00,581.87,583.7,581.5,583.33,6805.0,581.87,583.7,581.5,583.33,6805.0
2022-02-08 12:20:00,583.61,584.5,583.34,584.25,4325.0,583.61,584.5,583.34,584.25,4325.0
2022-02-08 12:25:00,584.05,585.64,583.92,585.23,11447.0,584.05,585.64,583.92,585.23,11447.0
2022-02-08 12:30:00,585.23,587.63,585.01,585.79,15177.0,585.23,587.63,585.01,585.79,15177.0
2022-02-08 12:35:00,585.79,586.77,584.48,586.77,4978.0,585.79,586.77,584.48,586.77,4978.0
2022-02-08 12:40:00,586.45,587.55,586.36,586.69,7563.0,586.45,587.55,586.36,586.69,7563.0
2022-02-08 12:45:00,586.71,587.66,586.44,587.29,7106.0,586.71,587.66,586.44,587.29,7106.0
2022-02-08 12:50:00,586.98,587.95,586.72,587.45,7463.0,586.98,587.95,586.72,587.45,7463.0
2022-02-08 12:55:00,587.49,587.86,586.98,586.98,10260.0,587.49,587.86,586.98,586.98,10260.0
2022-02-08 13:00:00,586.75,587.26,585.33,585.94,12096.0,586.75,587.26,585.33,585.94,12096.0
2022-02-08 13:05:00,585.25,585.75,584.33,584.36,7175.0,585.25,585.75,584.33,584.36,7175.0
2022-02-08 13:10:00,584.48,586.49,584.0,585.43,5588.0,584.48,586.49,584.0,585.43,5588.0
2022-02-08 13:15:00,585.43,586.0,584.27,585.79,5590.0,585.43,586.0,584.27,585.79,5590.0
2022-02-08 13:20:00,585.55,585.79,584.72,584.72,5837.0,585.55,585.79,584.72,584.72,5837.0
2022-02-08 13:25:00,585.09,585.3,584.32,584.74,3021.0,585.09,585.3,584.32,584.74,3021.0
2022-02-08 13:30:00,585.06,585.93,584.92,585.75,3737.0,585.06,585.93,584.92,585.75,3737.0
2022-02-08 13:35:00,586.06,586.92,584.23,584.63,8401.0,586.06,586.92,584.23,584.63,8401.0
2022-02-08 13:40:00,584.71,584.71,583.42,584.12,8080.0,584.71,584.71,583.42,584.12,8080.0
2022-02-08 13:45:00,584.35,585.35,584.13,584.54,6765.0,584.35,585.35,584.13,584.54,6765.0
2022-02-08 13:50:00,584.04,584.86,583.96,584.25,3880.0,584.04,584.86,583.96,584.25,3880.0
2022-02-08 13:55:00,583.58,585.33,583.58,585.26,4768.0,583.58,585.33,583.58,585.26,4768.0
2022-02-08 14:00:00,585.63,586.07,585.55,585.81,2623.0,585.63,586.07,585.55,585.81,2623.0
2022-02-08 14:05:00,585.56,586.08,584.03,584.31,3257.0,585.56,586.08,584.03,584.31,3257.0
2022-02-08 14:10:00,584.05,585.44,583.79,585.44,4957.0,584.05,585.44,583.79,585.44,4957.0
2022-02-08 14:15:00,584.0,584.18,583.57,583.76,1419.0,584.0,584.18,583.57,583.76,1419.0
2022-02-08 14:20:00,583.0,583.03,581.34,583.03,6549.0,583.0,583.03,581.34,583.03,6549.0
2022-02-08 14:25:00,582.79,582.83,581.8,582.09,4332.0,582.79,582.83,581.8,582.09,4332.0
2022-02-08 14:30:00,582.06,583.25,581.61,583.13,5642.0,582.06,583.25,581.61,583.13,5642.0
2022-02-08 14:35:00,583.13,584.01,581.73,582.84,3300.0,583.13,584.01,581.73,582.84,3300.0
2022-02-08 14:40:00,584.07,584.94,583.88,584.38,3182.0,584.07,584.94,583.88,584.38,3182.0
2022-02-08 14:45:00,584.81,586.0,584.37,584.95,9472.0,584.81,586.0,584.37,584.95,9472.0
2022-02-08 14:50:00,585.41,586.46,584.91,585.46,3804.0,585.41,586.46,584.91,585.46,3804.0
2022-02-08 14:55:00,585.35,585.57,584.37,584.81,3035.0,585.35,585.57,584.37,584.81,3035.0
2022-02-08 15:00:00,584.75,586.66,583.79,586.15,8251.0,584.75,586.66,583.79,586.15,8251.0
2022-02-08 15:05:00,586.11,586.53,584.53,586.53,6266.0,586.11,586.53,584.53,586.53,6266.0
2022-02-08 15:10:00,586.04,587.55,586.04,586.93,5321.0,586.04,587.55,586.04,586.93,5321.0
2022-02-08 15:15:00,587.1,588.54,586.71,588.24,11777.0,587.1,588.54,586.71,588.24,11777.0
2022-02-08 15:20:00,588.39,588.4,586.69,587.07,9402.0,588.39,588.4,586.69,587.07,9402.0
2022-02-08 15:25:00,587.04,587.41,585.4,586.0,5384.0,587.04,587.41,585.4,586.0,5384.0
2022-02-08 15:30:00,586.58,587.49,585.85,587.25,5409.0,586.58,587.49,585.85,587.25,5409.0
2022-02-08 15:35:00,587.09,588.0,586.89,587.68,8868.0,587.09,588.0,586.89,587.68,8868.0
2022-02-08 15:40:00,587.75,590.0,587.74,589.98,19644.0,587.75,590.0,587.74,589.98,19644.0
2022-02-08 15:45:00,589.77,590.54,589.25,589.8,44613.0,589.77,590.54,589.25,589.8,44613.0
2022-02-08 15:50:00,589.77,590.68,588.0,590.0,37782.0,589.77,590.68,588.0,590.0,37782.0
2022-02-08 15:55:00,590.62,592.0,590.07,591.45,86419.0,590.62,592.0,590.07,591.45,86419.0
2022-02-09 09:30:00,598.85,605.78,598.0,603.2,40493.0,598.85,605.78,598.0,603.2,40493.0
2022-02-09 09:35:00,603.05,604.89,600.59,604.89,12857.0,603.05,604.89,600.59,604.89,12857.0
2022-02-09 09:40:00,604.86,606.94,602.51,602.95,28976.0,604.86,606.94,602.51,602.95,28976.0
2022-02-09 09:45:00,604.03,604.12,601.02,602.2,27311.0,604.03,604.12,601.02,602.2,27311.0
2022-02-09 09:50:00,602.1,602.82,598.98,602.18,10584.0,602.1,602.82,598.98,602.18,10584.0
2022-02-09 09:55:00,601.67,601.98,599.37,600.98,36242.0,601.67,601.98,599.37,600.98,36242.0
2022-02-09 10:00:00,601.47,603.78,601.23,602.54,24432.0,601.47,603.78,601.23,602.54,24432.0
2022-02-09 10:05:00,602.72,604.74,601.5,604.14,7706.0,602.72,604.74,601.5,604.14,7706.0
2022-02-09 10:10:00,603.52,604.24,600.85,601.69,8801.0,603.52,604.24,600.85,601.69,8801.0
2022-02-09 10:15:00,601.8,603.56,599.54,599.55,16575.0,601.8,603.56,599.54,599.55,16575.0
2022-02-09 10:20:00,599.65,602.94,599.17,601.58,9628.0,599.65,602.94,599.17,601.58,9628.0
2022-02-09 10:25:00,602.81,604.78,602.54,603.36,4928.0,602.81,604.78,602.54,603.36,4928.0
2022-02-09 10:30:00,603.43,605.65,602.86,605.39,6009.0,603.43,605.65,602.86,605.39,6009.0
2022-02-09 10:35:00,604.9,606.79,604.61,605.02,8124.0,604.9,606.79,604.61,605.02,8124.0
2022-02-09 10:40:00,604.54,605.11,601.95,602.41,5225.0,604.54,605.11,601.95,602.41,5225.0
2022-02-09 10:45:00,602.57,604.35,601.96,602.88,5852.0,602.57,604.35,601.96,602.88,5852.0
2022-02-09 10:50:00,603.06,603.78,602.1,602.21,8132.0,603.06,603.78,602.1,602.21,8132.0
2022-02-09 10:55:00,602.72,605.18,602.71,605.18,4633.0,602.72,605.18,602.71,605.18,4633.0
2022-02-09 11:00:00,605.69,605.94,604.59,604.93,6623.0,605.69,605.94,604.59,604.93,6623.0
2022-02-09 11:05:00,605.89,605.89,603.82,604.49,5136.0,605.89,605.89,603.82,604.49,5136.0
2022-02-09 11:10:00,604.69,604.73,602.2,602.69,5027.0,604.69,604.73,602.2,602.69,5027.0
2022-02-09 11:15:00,602.56,604.77,602.56,604.62,8995.0,602.56,604.77,602.56,604.62,8995.0
2022-02-09 11:20:00,604.26,605.53,603.23,605.27,7908.0,604.26,605.53,603.23,605.27,7908.0
2022-02-09 11:25:00,604.84,605.86,604.09,604.54,7962.0,604.84,605.86,604.09,604.54,7962.0
2022-02-09 11:30:00,605.15,605.98,604.28,605.87,11838.0,605.15,605.98,604.28,605.87,11838.0
2022-02-09 11:35:00,606.44,607.07,605.26,606.25,10085.0,606.44,607.07,605.26,606.25,10085.0
2022-02-09 11:40:00,606.5,606.86,604.44,604.82,4048.0,606.5,606.86,604.44,604.82,4048.0
2022-02-09 11:45:00,605.02,606.01,605.02,605.89,2396.0,605.02,606.01,605.02,605.89,2396.0
2022-02-09 11:50:00,605.34,605.63,603.35,603.81,5449.0,605.34,605.63,603.35,603.81,5449.0
2022-02-09 11:55:00,603.84,605.19,603.74,604.57,4831.0,603.84,605.19,603.74,604.57,4831.0
2022-02-09 12:00:00,604.21,605.17,603.84,604.42,6834.0,604.21,605.17,603.84,604.42,6834.0
2022-02-09 12:05:00,604.2,604.76,603.36,604.76,7022.0,604.2,604.76,603.36,604.76,7022.0
2022-02-09 12:10:00,604.9,605.8,604.4,605.68,6370.0,604.9,605.8,604.4,605.68,6370.0
2022-02-09 12:15:00,605.66,606.01,605.49,606.01,2305.0,605.66,606.01,605.49,606.01,2305.0
2022-02-09 12:20:00,605.77,607.01,605.63,606.62,7420.0,605.77,607.01,605.63,606.62,7420.0
2022-02-09 12:25:00,606.68,607.65,606.68,607.04,7624.0,606.68,607.65,606.68,607.04,7624.0
2022-02-09 12:30:00,607.38,607.64,606.04,607.45,3862.0,607.38,607.64,606.04,607.45,3862.0
2022-02-09 12:35:00,606.26,608.04,605.99,608.04,6125.0,606.26,608.04,605.99,608.04,6125.0
2022-02-09 12:40:00,608.33,609.04,608.0,608.75,8432.0,608.33,609.04,608.0,608.75,8432.0
2022-02-09 12:45:00,608.71,609.15,608.33,609.04,7468.0,608.71,609.15,608.33,609.04,7468.0
2022-02-09 12:50:00,608.66,608.8,608.31,608.77,7094.0,608.66,608.8,608.31,608.77,7094.0
2022-02-09 12:55:00,609.0,609.43,608.22,608.44,10520.0,609.0,609.43,608.22,608.44,10520.0
2022-02-09 13:00:00,608.52,609.34,607.84,608.77,7029.0,608.52,609.34,607.84,608.77,7029.0
2022-02-09 13:05:00,608.83,609.52,608.07,608.43,6500.0,608.83,609.52,608.07,608.43,6500.0
2022-02-09 13:10:00,608.81,608.81,605.99,606.49,10369.0,608.81,608.81,605.99,606.49,10369.0
2022-02-09 13:15:00,606.03,607.1,606.0,606.39,6288.0,606.03,607.1,606.0,606.39,6288.0
2022-02-09 13:20:00,606.13,607.0,605.95,607.0,5205.0,606.13,607.0,605.95,607.0,5205.0
2022-02-09 13:25:00,606.96,607.0,605.52,606.44,13966.0,606.96,607.0,605.52,606.44,13966.0
2022-02-09 13:30:00,606.57,606.72,605.4,605.4,3563.0,606.57,606.72,605.4,605.4,3563.0
2022-02-09 13:35:00,605.23,605.23,603.49,603.5,6846.0,605.23,605.23,603.49,603.5,6846.0
2022-02-09 13:40:00,604.02,604.82,603.15,604.82,6215.0,604.02,604.82,603.15,604.82,6215.0
2022-02-09 13:45:00,604.51,605.22,604.26,604.33,13074.0,604.51,605.22,604.26,604.33,13074.0
2022-02-09 13:50:00,604.74,604.74,603.68,604.22,5815.0,604.74,604.74,603.68,604.22,5815.0
2022-02-09 13:55:00,604.47,605.87,604.35,605.87,7342.0,604.47,605.87,604.35,605.87,7342.0
2022-02-09 14:00:00,606.52,607.48,606.39,606.61,4701.0,606.52,607.48,606.39,606.61,4701.0
2022-02-09 14:05:00,606.49,607.66,606.4,607.66,4538.0,606.49,607.66,606.4,607.66,4538.0
2022-02-09 14:10:00,607.76,607.99,607.15,607.64,8274.0,607.76,607.99,607.15,607.64,8274.0
2022-02-09 14:15:00,607.5,608.2,607.33,607.97,3713.0,607.5,608.2,607.33,607.97,3713.0
2022-02-09 14:20:00,607.64,608.29,607.53,607.79,3705.0,607.64,608.29,607.53,607.79,3705.0
2022-02-09 14:25:00,607.84,608.39,607.18,607.9,5600.0,607.84,608.39,607.18,607.9,5600.0
2022-02-09 14:30:00,608.16,608.29,607.54,607.72,6890.0,608.16,608.29,607.54,607.72,6890.0
2022-02-09 14:35:00,608.06,608.56,608.04,608.2,2223.0,608.06,608.56,608.04,608.2,2223.0
2022-02-09 14:40:00,607.78,609.32,607.78,608.7,3311.0,607.78,609.32,607.78,608.7,3311.0
2022-02-09 14:45:00,609.1,609.37,608.64,608.97,13770.0,609.1,609.37,608.64,608.97,13770.0
2022-02-09 14:50:00,609.0,609.79,608.83,609.04,4916.0,609.0,609.79,608.83,609.04,4916.0
2022-02-09 14:55:00,609.06,609.38,607.0,608.0,14238.0,609.06,609.38,607.0,608.0,14238.0
2022-02-09 15:00:00,607.45,608.11,606.67,608.11,11730.0,607.45,608.11,606.67,608.11,11730.0
2022-02-09 15:05:00,607.57,607.95,606.49,607.19,5496.0,607.57,607.95,606.49,607.19,5496.0
2022-02-09 15:10:00,607.31,607.99,606.98,607.0,5106.0,607.31,607.99,606.98,607.0,5106.0
2022-02-09 15:15:00,607.0,608.21,606.83,607.96,9752.0,607.0,608.21,606.83,607.96,9752.0
2022-02-09 15:20:00,608.3,608.72,607.7,608.55,3457.0,608.3,608.72,607.7,608.55,3457.0
2022-02-09 15:25:00,608.58,609.32,607.44,609.32,5028.0,608.58,609.32,607.44,609.32,5028.0
2022-02-09 15:30:00,609.06,610.86,609.06,610.86,12167.0,609.06,610.86,609.06,610.86,12167.0
2022-02-09 15:35:00,610.8,611.57,610.31,611.5,9501.0,610.8,611.57,610.31,611.5,9501.0
2022-02-09 15:40:00,611.53,611.53,610.18,610.92,35753.0,611.53,611.53,610.18,610.92,35753.0
2022-02-09 15:45:00,611.12,612.82,610.84,612.63,23040.0,611.12,612.82,610.84,612.63,23040.0
2022-02-09 15:50:00,612.97,614.33,611.97,612.9,41885.0,612.97,614.33,611.97,612.9,41885.0
2022-02-09 15:55:00,612.95,614.17,612.5,613.5,59455.0,612.95,614.17,612.5,613.5,59455.0
2022-02-10 09:30:00,600.47,605.6,599.96,605.21,47024.0,600.47,605.6,599.96,605.21,47024.0
2022-02-10 09:35:00,603.44,607.91,602.0,606.59,15533.0,603.44,607.91,602.0,606.59,15533.0
2022-02-10 09:40:00,607.0,609.25,604.0,606.45,24595.0,607.0,609.25,604.0,606.45,24595.0
2022-02-10 09:45:00,607.47,609.99,604.52,606.97,42174.0,607.47,609.99,604.52,606.97,42174.0
2022-02-10 09:50:00,608.19,614.49,607.75,614.49,17916.0,608.19,614.49,607.75,614.49,17916.0
2022-02-10 09:55:00,614.92,615.55,613.0,613.31,7501.0,614.92,615.55,613.0,613.31,7501.0
2022-02-10 10:00:00,613.21,615.72,611.77,615.25,15783.0,613.21,615.72,611.77,615.25,15783.0
2022-02-10 10:05:00,614.41,618.09,614.18,616.7,11102.0,614.41,618.09,614.18,616.7,11102.0
2022-02-10 10:10:00,617.72,617.81,615.12,615.13,10378.0,617.72,617.81,615.12,615.13,10378.0
2022-02-10 10:15:00,614.5,614.76,612.29,612.39,23702.0,614.5,614.76,612.29,612.39,23702.0
2022-02-10 10:20:00,612.3,615.57,611.5,615.43,8892.0,612.3,615.57,611.5,615.43,8892.0
2022-02-10 10:25:00,614.95,618.99,614.56,618.27,9990.0,614.95,618.99,614.56,618.27,9990.0
2022-02-10 10:30:00,619.05,619.41,616.89,616.89,3835.0,619.05,619.41,616.89,616.89,3835.0
2022-02-10 10:35:00,617.59,619.99,617.59,619.77,7214.0,617.59,619.99,617.59,619.77,7214.0
2022-02-10 10:40:00,619.77,621.41,618.54,618.94,15046.0,619.77,621.41,618.54,618.94,15046.0
2022-02-10 10:45:00,618.63,619.14,617.89,618.5,6265.0,618.63,619.14,617.89,618.5,6265.0
2022-02-10 10:50:00,618.04,618.04,613.43,613.43,16065.0,618.04,618.04,613.43,613.43,16065.0
2022-02-10 10:55:00,613.48,614.65,612.5,614.02,9840.0,613.48,614.65,612.5,614.02,9840.0
2022-02-10 11:00:00,613.97,614.7,612.44,613.41,5688.0,613.97,614.7,612.44,613.41,5688.0
2022-02-10 11:05:00,613.0,615.7,611.82,614.56,7393.0,613.0,615.7,611.82,614.56,7393.0
2022-02-10 11:10:00,614.68,614.93,612.59,612.86,5033.0,614.68,614.93,612.59,612.86,5033.0
2022-02-10 11:15:00,613.45,613.91,611.8,612.0,8923.0,613.45,613.91,611.8,612.0,8923.0
2022-02-10 11:20:00,612.37,614.51,610.75,612.56,10072.0,612.37,614.51,610.75,612.56,10072.0
2022-02-10 11:25:00,613.35,613.44,612.42,613.25,1500.0,613.35,613.44,612.42,613.25,1500.0
2022-02-10 11:30:00,611.92,612.4,609.39,610.02,11891.0,611.92,612.4,609.39,610.02,11891.0
2022-02-10 11:35:00,609.69,611.33,609.68,610.0,24564.0,609.69,611.33,609.68,610.0,24564.0
2022-02-10 11:40:00,610.35,612.54,609.84,612.5,13314.0,610.35,612.54,609.84,612.5,13314.0
2022-02-10 11:45:00,612.49,616.59,612.49,614.59,6202.0,612.49,616.59,612.49,614.59,6202.0
2022-02-10 11:50:00,614.5,615.27,613.47,614.1,11292.0,614.5,615.27,613.47,614.1,11292.0
2022-02-10 11:55:00,614.82,615.86,614.4,615.34,5965.0,614.82,615.86,614.4,615.34,5965.0
2022-02-10 12:00:00,615.85,616.15,613.41,613.81,6677.0,615.85,616.15,613.41,613.81,6677.0
2022-02-10 12:05:00,614.15,614.78,613.75,614.63,6219.0,614.15,614.78,613.75,614.63,6219.0
2022-02-10 12:10:00,614.78,616.2,614.53,614.53,3620.0,614.78,616.2,614.53,614.53,3620.0
2022-02-10 12:15:00,614.78,617.0,614.0,616.99,7665.0,614.78,617.0,614.0,616.99,7665.0
2022-02-10 12:20:00,617.18,617.39,616.15,616.15,6884.0,617.18,617.39,616.15,616.15,6884.0
2022-02-10 12:25:00,616.24,617.0,615.92,616.39,7059.0,616.24,617.0,615.92,616.39,7059.0
2022-02-10 12:30:00,616.71,617.67,615.68,616.0,12458.0,616.71,617.67,615.68,616.0,12458.0
2022-02-10 12:35:00,616.4,617.34,616.37,617.14,1887.0,616.4,617.34,616.37,617.14,1887.0
2022-02-10 12:40:00,617.36,617.77,617.0,617.0,836.0,617.36,617.77,617.0,617.0,836.0
2022-02-10 12:45:00,617.43,617.43,611.57,613.18,9517.0,617.43,617.43,611.57,613.18,9517.0
2022-02-10 12:50:00,612.19,614.83,611.81,614.64,7833.0,612.19,614.83,611.81,614.64,7833.0
2022-02-10 12:55:00,613.96,616.26,613.31,615.82,4760.0,613.96,616.26,613.31,615.82,4760.0
2022-02-10 13:00:00,615.76,616.37,613.56,615.42,13407.0,615.76,616.37,613.56,615.42,13407.0
2022-02-10 13:05:00,615.59,615.59,613.45,614.25,7013.0,615.59,615.59,613.45,614.25,7013.0
2022-02-10 13:10:00,613.73,614.9,611.95,612.0,17563.0,613.73,614.9,611.95,612.0,17563.0
2022-02-10 13:15:00,611.95,612.0,609.01,609.01,27024.0,611.95,612.0,609.01,609.01,27024.0
2022-02-10 13:20:00,608.99,610.58,607.77,609.96,20582.0,608.99,610.58,607.77,609.96,20582.0
2022-02-10 13:25:00,610.42,610.51,609.02,609.33,10783.0,610.42,610.51,609.02,609.33,10783.0
2022-02-10 13:30:00,608.86,609.82,608.78,609.18,19252.0,608.86,609.82,608.78,609.18,19252.0
2022-02-10 13:35:00,609.25,609.61,608.17,608.88,42966.0,609.25,609.61,608.17,608.88,42966.0
2022-02-10 13:40:00,608.82,612.08,608.82,611.84,8404.0,608.82,612.08,608.82,611.84,8404.0
2022-02-10 13:45:00,611.8,612.63,610.78,610.96,4868.0,611.8,612.63,610.78,610.96,4868.0
2022-02-10 13:50:00,611.53,612.16,609.85,609.92,2904.0,611.53,612.16,609.85,609.92,2904.0
2022-02-10 13:55:00,610.64,612.69,609.63,612.69,3865.0,610.64,612.69,609.63,612.69,3865.0
2022-02-10 14:00:00,612.27,612.74,610.46,610.73,4804.0,612.27,612.74,610.46,610.73,4804.0
2022-02-10 14:05:00,610.59,611.54,610.0,610.39,6222.0,610.59,611.54,610.0,610.39,6222.0
2022-02-10 14:10:00,610.71,610.71,608.58,609.1,39865.0,610.71,610.71,608.58,609.1,39865.0
2022-02-10 14:15:00,608.36,609.48,608.0,608.31,11151.0,608.36,609.48,608.0,608.31,11151.0
2022-02-10 14:20:00,608.89,610.43,608.12,610.43,6742.0,608.89,610.43,608.12,610.43,6742.0
2022-02-10 14:25:00,610.93,611.91,610.65,611.73,4000.0,610.93,611.91,610.65,611.73,4000.0
2022-02-10 14:30:00,611.73,612.34,609.99,611.01,2917.0,611.73,612.34,609.99,611.01,2917.0
2022-02-10 14:35:00,611.57,612.28,609.99,610.87,4042.0,611.57,612.28,609.99,610.87,4042.0
2022-02-10 14:40:00,611.03,612.33,611.03,611.11,16970.0,611.03,612.33,611.03,611.11,16970.0
2022-02-10 14:45:00,611.23,612.5,609.53,609.54,3094.0,611.23,612.5,609.53,609.54,3094.0
2022-02-10 14:50:00,609.91,610.3,608.0,608.51,5566.0,609.91,610.3,608.0,608.51,5566.0
2022-02-10 14:55:00,608.86,609.05,607.72,608.89,10518.0,608.86,609.05,607.72,608.89,10518.0
2022-02-10 15:00:00,608.93,610.74,608.4,610.52,26814.0,608.93,610.74,608.4,610.52,26814.0
2022-02-10 15:05:00,611.13,611.67,609.2,609.36,4997.0,611.13,611.67,609.2,609.36,4997.0
2022-02-10 15:10:00,610.45,612.13,610.33,611.12,6339.0,610.45,612.13,610.33,611.12,6339.0
2022-02-10 15:15:00,610.97,612.47,609.17,609.38,6749.0,610.97,612.47,609.17,609.38,6749.0
2022-02-10 15:20:00,610.28,611.08,609.31,610.95,11890.0,610.28,611.08,609.31,610.95,11890.0
2022-02-10 15:25:00,611.07,612.02,610.84,611.96,11938.0,611.07,612.02,610.84,611.96,11938.0
2022-02-10 15:30:00,611.6,611.6,607.79,607.9,17995.0,611.6,611.6,607.79,607.9,17995.0
2022-02-10 15:35:00,608.0,609.6,607.29,609.6,15641.0,608.0,609.6,607.29,609.6,15641.0
2022-02-10 15:40:00,609.53,609.71,608.29,608.4,12280.0,609.53,609.71,608.29,608.4,12280.0
2022-02-10 15:45:00,608.5,608.71,605.68,606.88,17441.0,608.5,608.71,605.68,606.88,17441.0
2022-02-10 15:50:00,606.14,609.43,605.85,608.33,32146.0,606.14,609.43,605.85,608.33,32146.0
2022-02-10 15:55:00,608.96,611.84,608.96,610.37,56637.0,608.96,611.84,608.96,610.37,56637.0
2022-02-11 09:30:00,603.45,609.77,602.01,608.5,39736.0,603.45,609.77,602.01,608.5,39736.0
2022-02-11 09:35:00,608.05,608.05,603.68,605.71,13139.0,608.05,608.05,603.68,605.71,13139.0
2022-02-11 09:40:00,606.21,607.0,604.03,606.0,3771.0,606.21,607.0,604.03,606.0,3771.0
2022-02-11 09:45:00,605.58,610.0,605.42,608.27,5822.0,605.58,610.0,605.42,608.27,5822.0
2022-02-11 09:50:00,608.75,609.76,606.01,606.25,3322.0,608.75,609.76,606.01,606.25,3322.0
2022-02-11 09:55:00,605.77,605.77,600.7,600.88,11185.0,605.77,605.77,600.7,600.88,11185.0
2022-02-11 10:00:00,601.74,605.33,601.44,603.56,4291.0,601.74,605.33,601.44,603.56,4291.0
2022-02-11 10:05:00,605.14,606.56,603.82,603.82,5081.0,605.14,606.56,603.82,603.82,5081.0
2022-02-11 10:10:00,605.24,606.21,601.85,604.06,2681.0,605.24,606.21,601.85,604.06,2681.0
2022-02-11 10:15:00,603.49,604.53,600.74,603.39,4102.0,603.49,604.53,600.74,603.39,4102.0
2022-02-11 10:20:00,603.72,604.94,602.79,603.98,6251.0,603.72,604.94,602.79,603.98,6251.0
2022-02-11 10:25:00,604.44,605.91,603.16,605.81,4100.0,604.44,605.91,603.16,605.81,4100.0
2022-02-11 10:30:00,605.12,606.79,604.01,604.62,6205.0,605.12,606.79,604.01,604.62,6205.0
2022-02-11 10:35:00,604.29,605.59,603.15,604.99,4015.0,604.29,605.59,603.15,604.99,4015.0
2022-02-11 10:40:00,605.3,606.0,603.89,604.36,4778.0,605.3,606.0,603.89,604.36,4778.0
2022-02-11 10:45:00,604.37,605.42,602.45,603.12,3814.0,604.37,605.42,602.45,603.12,3814.0
2022-02-11 10:50:00,602.83,602.9,601.55,602.36,4434.0,602.83,602.9,601.55,602.36,4434.0
2022-02-11 10:55:00,602.52,602.53,600.35,600.97,7431.0,602.52,602.53,600.35,600.97,7431.0
2022-02-11 11:00:00,601.01,601.96,600.61,601.71,2902.0,601.01,601.96,600.61,601.71,2902.0
2022-02-11 11:05:00,601.09,601.45,596.18,596.31,19109.0,601.09,601.45,596.18,596.31,19109.0
2022-02-11 11:10:00,596.16,598.26,595.45,596.65,21806.0,596.16,598.26,595.45,596.65,21806.0
2022-02-11 11:15:00,596.39,597.38,594.49,595.69,15175.0,596.39,597.38,594.49,595.69,15175.0
2022-02-11 11:20:00,596.27,596.81,595.51,595.87,5391.0,596.27,596.81,595.51,595.87,5391.0
2022-02-11 11:25:00,595.82,596.02,594.6,595.49,3716.0,595.82,596.02,594.6,595.49,3716.0
2022-02-11 11:30:00,595.39,596.97,595.14,595.14,10139.0,595.39,596.97,595.14,595.14,10139.0
2022-02-11 11:35:00,595.69,596.47,593.36,594.43,7545.0,595.69,596.47,593.36,594.43,7545.0
2022-02-11 11:40:00,594.63,596.18,594.07,595.34,28198.0,594.63,596.18,594.07,595.34,28198.0
2022-02-11 11:45:00,595.49,596.28,593.03,595.0,7367.0,595.49,596.28,593.03,595.0,7367.0
2022-02-11 11:50:00,594.4,594.83,591.64,591.64,32299.0,594.4,594.83,591.64,591.64,32299.0
2022-02-11 11:55:00,592.29,593.5,589.79,590.0,64246.0,592.29,593.5,589.79,590.0,64246.0
2022-02-11 12:00:00,589.85,591.67,588.89,590.49,19899.0,589.85,591.67,588.89,590.49,19899.0
2022-02-11 12:05:00,590.7,592.45,589.55,591.83,6865.0,590.7,592.45,589.55,591.83,6865.0
2022-02-11 12:10:00,591.53,594.18,591.49,593.49,8844.0,591.53,594.18,591.49,593.49,8844.0
2022-02-11 12:15:00,593.08,593.4,590.2,590.7,4325.0,593.08,593.4,590.2,590.7,4325.0
2022-02-11 12:20:00,590.06,590.47,589.14,590.03,5144.0,590.06,590.47,589.14,590.03,5144.0
2022-02-11 12:25:00,590.24,590.57,588.82,589.88,8294.0,590.24,590.57,588.82,589.88,8294.0
2022-02-11 12:30:00,589.62,591.62,589.03,591.02,8311.0,589.62,591.62,589.03,591.02,8311.0
2022-02-11 12:35:00,590.66,591.11,589.56,591.11,4423.0,590.66,591.11,589.56,591.11,4423.0
2022-02-11 12:40:00,591.14,591.14,589.8,590.51,6473.0,591.14,591.14,589.8,590.51,6473.0
2022-02-11 12:45:00,590.21,591.5,589.99,590.36,8907.0,590.21,591.5,589.99,590.36,8907.0
2022-02-11 12:50:00,590.09,590.28,587.06,587.07,12276.0,590.09,590.28,587.06,587.07,12276.0
2022-02-11 12:55:00,587.9,589.29,587.53,588.67,11901.0,587.9,589.29,587.53,588.67,11901.0
2022-02-11 13:00:00,588.93,589.27,587.97,589.27,4071.0,588.93,589.27,587.97,589.27,4071.0
2022-02-11 13:05:00,588.25,590.17,588.21,589.57,9383.0,588.25,590.17,588.21,589.57,9383.0
2022-02-11 13:10:00,589.05,589.05,587.52,588.36,6669.0,589.05,589.05,587.52,588.36,6669.0
2022-02-11 13:15:00,588.02,589.11,587.51,588.46,5545.0,588.02,589.11,587.51,588.46,5545.0
2022-02-11 13:20:00,588.54,588.79,587.67,588.4,5723.0,588.54,588.79,587.67,588.4,5723.0
2022-02-11 13:25:00,588.35,588.47,587.24,587.36,15556.0,588.35,588.47,587.24,587.36,15556.0
2022-02-11 13:30:00,587.09,587.16,583.32,584.84,13251.0,587.09,587.16,583.32,584.84,13251.0
2022-02-11 13:35:00,583.9,585.0,582.71,582.99,25925.0,583.9,585.0,582.71,582.99,25925.0
2022-02-11 13:40:00,582.77,584.6,581.03,582.84,26990.0,582.77,584.6,581.03,582.84,26990.0
2022-02-11 13:45:00,582.78,582.8,580.09,582.32,12590.0,582.78,582.8,580.09,582.32,12590.0
2022-02-11 13:50:00,583.1,585.2,582.33,585.14,18796.0,583.1,585.2,582.33,585.14,18796.0
2022-02-11 13:55:00,585.11,585.38,581.48,581.48,9164.0,585.11,585.38,581.48,581.48,9164.0
2022-02-11 14:00:00,581.46,584.26,580.79,582.41,14024.0,581.46,584.26,580.79,582.41,14024.0
2022-02-11 14:05:00,582.32,584.29,580.78,582.0,14536.0,582.32,584.29,580.78,582.0,14536.0
2022-02-11 14:10:00,581.7,582.65,580.0,580.68,12499.0,581.7,582.65,580.0,580.68,12499.0
2022-02-11 14:15:00,580.53,584.49,580.53,583.15,14783.0,580.53,584.49,580.53,583.15,14783.0
2022-02-11 14:20:00,582.4,582.85,579.78,580.22,5613.0,582.4,582.85,579.78,580.22,5613.0
2022-02-11 14:25:00,580.56,580.6,579.61,580.36,20459.0,580.56,580.6,579.61,580.36,20459.0
2022-02-11 14:30:00,580.0,582.62,578.8,581.99,9565.0,580.0,582.62,578.8,581.99,9565.0
2022-02-11 14:35:00,581.38,581.39,580.0,580.0,6874.0,581.38,581.39,580.0,580.0,6874.0
2022-02-11 14:40:00,579.57,582.12,578.77,580.57,36001.0,579.57,582.12,578.77,580.57,36001.0
2022-02-11 14:45:00,580.22,583.11,579.76,580.0,17677.0,580.22,583.11,579.76,580.0,17677.0
2022-02-11 14:50:00,578.85,579.07,577.62,578.58,13948.0,578.85,579.07,577.62,578.58,13948.0
2022-02-11 14:55:00,579.23,581.5,578.96,581.5,5861.0,579.23,581.5,578.96,581.5,5861.0
2022-02-11 15:00:00,581.78,586.39,581.56,585.0,8257.0,581.78,586.39,581.56,585.0,8257.0
2022-02-11 15:05:00,584.98,585.44,582.26,583.68,15263.0,584.98,585.44,582.26,583.68,15263.0
2022-02-11 15:10:00,584.03,584.42,581.66,581.96,14341.0,584.03,584.42,581.66,581.96,14341.0
2022-02-11 15:15:00,582.35,584.91,582.19,582.19,20466.0,582.35,584.91,582.19,582.19,20466.0
2022-02-11 15:20:00,581.91,583.44,581.41,583.44,20703.0,581.91,583.44,581.41,583.44,20703.0
2022-02-11 15:25:00,583.67,585.66,581.81,583.13,17211.0,583.67,585.66,581.81,583.13,17211.0
2022-02-11 15:30:00,582.78,583.95,581.84,583.78,20267.0,582.78,583.95,581.84,583.78,20267.0
2022-02-11 15:35:00,583.75,584.01,581.63,582.36,15308.0,583.75,584.01,581.63,582.36,15308.0
2022-02-11 15:40:00,582.38,582.71,580.0,581.76,30785.0,582.38,582.71,580.0,581.76,30785.0
2022-02-11 15:45:00,581.99,585.28,581.69,585.12,27336.0,581.99,585.28,581.69,585.12,27336.0
2022-02-11 15:50:00,585.15,585.81,583.11,584.05,39500.0,585.15,585.81,583.11,584.05,39500.0
2022-02-11 15:55:00,584.05,587.02,583.46,583.75,78908.0,584.05,587.02,583.46,583.75,78908.0
2022-02-14 09:30:00,578.87,581.21,574.18,580.62,51662.0,578.87,581.21,574.18,580.62,51662.0
2022-02-14 09:35:00,582.25,585.0,579.57,580.0,10379.0,582.25,585.0,579.57,580.0,10379.0
2022-02-14 09:40:00,580.28,584.73,579.68,583.29,5256.0,580.28,584.73,579.68,583.29,5256.0
2022-02-14 09:45:00,583.0,584.94,581.31,584.51,10716.0,583.0,584.94,581.31,584.51,10716.0
2022-02-14 09:50:00,584.0,586.04,583.73,584.1,8554.0,584.0,586.04,583.73,584.1,8554.0
2022-02-14 09:55:00,584.18,585.87,582.16,582.65,11820.0,584.18,585.87,582.16,582.65,11820.0
2022-02-14 10:00:00,582.17,582.17,578.97,579.09,6420.0,582.17,582.17,578.97,579.09,6420.0
2022-02-14 10:05:00,579.03,582.12,578.96,581.77,6138.0,579.03,582.12,578.96,581.77,6138.0
2022-02-14 10:10:00,582.93,587.0,582.89,585.74,9716.0,582.93,587.0,582.89,585.74,9716.0
2022-02-14 10:15:00,586.62,586.62,582.04,582.04,5536.0,586.62,586.62,582.04,582.04,5536.0
2022-02-14 10:20:00,581.77,584.46,579.55,582.84,10486.0,581.77,584.46,579.55,582.84,10486.0
2022-02-14 10:25:00,582.73,582.91,580.8,582.25,3573.0,582.73,582.91,580.8,582.25,3573.0
2022-02-14 10:30:00,582.42,583.09,577.73,578.6,10922.0,582.42,583.09,577.73,578.6,10922.0
2022-02-14 10:35:00,579.24,580.77,578.37,580.0,7287.0,579.24,580.77,578.37,580.0,7287.0
2022-02-14 10:40:00,580.1,583.51,579.97,583.51,3516.0,580.1,583.51,579.97,583.51,3516.0
2022-02-14 10:45:00,583.21,588.72,582.7,586.83,11765.0,583.21,588.72,582.7,586.83,11765.0
2022-02-14 10:50:00,586.64,588.96,585.91,587.54,7733.0,586.64,588.96,585.91,587.54,7733.0
2022-02-14 10:55:00,586.93,587.65,584.24,584.7,4516.0,586.93,587.65,584.24,584.7,4516.0
2022-02-14 11:00:00,584.14,585.79,583.8,585.11,2990.0,584.14,585.79,583.8,585.11,2990.0
2022-02-14 11:05:00,584.93,585.59,583.74,585.29,2996.0,584.93,585.59,583.74,585.29,2996.0
2022-02-14 11:10:00,585.15,585.99,583.02,583.02,6295.0,585.15,585.99,583.02,583.02,6295.0
2022-02-14 11:15:00,583.94,587.44,583.88,586.48,8756.0,583.94,587.44,583.88,586.48,8756.0
2022-02-14 11:20:00,585.78,588.26,585.28,586.94,23461.0,585.78,588.26,585.28,586.94,23461.0
2022-02-14 11:25:00,587.63,588.5,585.96,588.01,13186.0,587.63,588.5,585.96,588.01,13186.0
2022-02-14 11:30:00,588.18,589.33,584.16,585.88,16218.0,588.18,589.33,584.16,585.88,16218.0
2022-02-14 11:35:00,585.95,585.96,582.56,583.44,11213.0,585.95,585.96,582.56,583.44,11213.0
2022-02-14 11:40:00,583.88,583.96,582.13,582.14,3841.0,583.88,583.96,582.13,582.14,3841.0
2022-02-14 11:45:00,582.26,583.66,581.74,583.0,6363.0,582.26,583.66,581.74,583.0,6363.0
2022-02-14 11:50:00,583.96,583.96,581.59,581.59,4303.0,583.96,583.96,581.59,581.59,4303.0
2022-02-14 11:55:00,582.44,583.16,581.81,583.03,3031.0,582.44,583.16,581.81,583.03,3031.0
2022-02-14 12:00:00,582.27,584.59,582.27,582.87,4601.0,582.27,584.59,582.27,582.87,4601.0
2022-02-14 12:05:00,583.3,583.74,581.83,582.17,4763.0,583.3,583.74,581.83,582.17,4763.0
2022-02-14 12:10:00,582.35,583.72,582.25,582.25,2659.0,582.35,583.72,582.25,582.25,2659.0
2022-02-14 12:15:00,582.73,583.38,581.07,581.65,3558.0,582.73,583.38,581.07,581.65,3558.0
2022-02-14 12:20:00,582.01,582.94,580.98,581.6,2742.0,582.01,582.94,580.98,581.6,2742.0
2022-02-14 12:25:00,581.37,581.95,580.98,581.87,2518.0,581.37,581.95,580.98,581.87,2518.0
2022-02-14 12:30:00,582.48,583.98,582.48,583.38,5009.0,582.48,583.98,582.48,583.38,5009.0
2022-02-14 12:35:00,583.42,583.7,581.78,582.09,1795.0,583.42,583.7,581.78,582.09,1795.0
2022-02-14 12:40:00,582.0,582.49,581.36,581.71,10023.0,582.0,582.49,581.36,581.71,10023.0
2022-02-14 12:45:00,581.83,583.3,581.58,582.66,5887.0,581.83,583.3,581.58,582.66,5887.0
2022-02-14 12:50:00,582.41,583.38,582.12,583.11,3100.0,582.41,583.38,582.12,583.11,3100.0
2022-02-14 12:55:00,582.35,582.35,580.57,580.82,3400.0,582.35,582.35,580.57,580.82,3400.0
2022-02-14 13:00:00,580.38,581.3,579.54,581.3,8733.0,580.38,581.3,579.54,581.3,8733.0
2022-02-14 13:05:00,581.62,582.5,581.23,581.95,1610.0,581.62,582.5,581.23,581.95,1610.0
2022-02-14 13:10:00,581.76,581.76,580.19,580.19,1201.0,581.76,581.76,580.19,580.19,1201.0
2022-02-14 13:15:00,579.98,580.98,579.97,580.86,3616.0,579.98,580.98,579.97,580.86,3616.0
2022-02-14 13:20:00,580.21,580.96,578.94,578.94,3548.0,580.21,580.96,578.94,578.94,3548.0
2022-02-14 13:25:00,579.27,581.16,579.27,579.99,3189.0,579.27,581.16,579.27,579.99,3189.0
2022-02-14 13:30:00,579.89,580.19,578.77,579.28,2119.0,579.89,580.19,578.77,579.28,2119.0
2022-02-14 13:35:00,579.79,580.69,579.5,579.5,1532.0,579.79,580.69,579.5,579.5,1532.0
2022-02-14 13:40:00,579.3,580.34,578.84,578.84,1993.0,579.3,580.34,578.84,578.84,1993.0
2022-02-14 13:45:00,579.42,580.58,578.7,578.88,2922.0,579.42,580.58,578.7,578.88,2922.0
2022-02-14 13:50:00,578.62,578.98,576.7,576.96,9601.0,578.62,578.98,576.7,576.96,9601.0
2022-02-14 13:55:00,576.93,579.05,575.73,576.04,7354.0,576.93,579.05,575.73,576.04,7354.0
2022-02-14 14:00:00,575.15,577.41,575.0,575.0,7040.0,575.15,577.41,575.0,575.0,7040.0
2022-02-14 14:05:00,575.75,577.1,574.5,575.39,5796.0,575.75,577.1,574.5,575.39,5796.0
2022-02-14 14:10:00,576.27,576.94,575.22,575.49,5919.0,576.27,576.94,575.22,575.49,5919.0
2022-02-14 14:15:00,575.73,576.69,574.63,576.06,4990.0,575.73,576.69,574.63,576.06,4990.0
2022-02-14 14:20:00,576.53,576.73,575.5,575.98,5209.0,576.53,576.73,575.5,575.98,5209.0
2022-02-14 14:25:00,575.65,581.11,574.67,578.86,6883.0,575.65,581.11,574.67,578.86,6883.0
2022-02-14 14:30:00,580.06,580.32,577.47,578.75,4680.0,580.06,580.32,577.47,578.75,4680.0
2022-02-14 14:35:00,579.18,579.9,578.51,579.88,7920.0,579.18,579.9,578.51,579.88,7920.0
2022-02-14 14:40:00,580.11,580.69,579.0,579.11,6054.0,580.11,580.69,579.0,579.11,6054.0
2022-02-14 14:45:00,578.77,580.79,578.72,579.12,14950.0,578.77,580.79,578.72,579.12,14950.0
2022-02-14 14:50:00,579.15,582.92,579.15,580.74,4551.0,579.15,582.92,579.15,580.74,4551.0
2022-02-14 14:55:00,581.06,581.23,579.65,580.55,5165.0,581.06,581.23,579.65,580.55,5165.0
2022-02-14 15:00:00,580.66,582.15,579.92,581.34,4540.0,580.66,582.15,579.92,581.34,4540.0
2022-02-14 15:05:00,579.99,581.08,578.27,580.39,5759.0,579.99,581.08,578.27,580.39,5759.0
2022-02-14 15:10:00,580.58,582.07,579.84,581.3,6579.0,580.58,582.07,579.84,581.3,6579.0
2022-02-14 15:15:00,581.4,581.41,578.86,579.55,4351.0,581.4,581.41,578.86,579.55,4351.0
2022-02-14 15:20:00,579.34,582.96,578.82,581.84,7232.0,579.34,582.96,578.82,581.84,7232.0
2022-02-14 15:25:00,581.65,582.61,580.89,580.93,5384.0,581.65,582.61,580.89,580.93,5384.0
2022-02-14 15:30:00,580.62,583.63,580.61,583.62,11413.0,580.62,583.63,580.61,583.62,11413.0
2022-02-14 15:35:00,583.56,583.56,581.38,581.68,5184.0,583.56,583.56,581.38,581.68,5184.0
2022-02-14 15:40:00,581.98,582.17,579.8,581.58,7082.0,581.98,582.17,579.8,581.58,7082.0
2022-02-14 15:45:00,581.53,581.73,578.97,581.3,10332.0,581.53,581.73,578.97,581.3,10332.0
2022-02-14 15:50:00,580.32,580.32,578.16,579.95,16726.0,580.32,580.32,578.16,579.95,16726.0
2022-02-14 15:55:00,579.7,581.2,578.85,579.57,28530.0,579.7,581.2,578.85,579.57,28530.0
2022-02-15 09:30:00,587.81,591.74,587.0,591.05,21570.0,587.81,591.74,587.0,591.05,21570.0
2022-02-15 09:35:00,592.43,592.43,589.18,589.25,4450.0,592.43,592.43,589.18,589.25,4450.0
2022-02-15 09:40:00,589.38,589.72,587.0,589.64,3300.0,589.38,589.72,587.0,589.64,3300.0
2022-02-15 09:45:00,588.63,589.56,585.91,585.91,6144.0,588.63,589.56,585.91,585.91,6144.0
2022-02-15 09:50:00,585.88,590.26,585.0,588.49,12462.0,585.88,590.26,585.0,588.49,12462.0
2022-02-15 09:55:00,590.46,592.49,590.46,591.07,2595.0,590.46,592.49,590.46,591.07,2595.0
2022-02-15 10:00:00,592.49,592.94,591.34,591.63,21542.0,592.49,592.94,591.34,591.63,21542.0
2022-02-15 10:05:00,591.42,593.88,590.83,592.36,14713.0,591.42,593.88,590.83,592.36,14713.0
2022-02-15 10:10:00,592.54,593.46,591.25,592.83,8576.0,592.54,593.46,591.25,592.83,8576.0
2022-02-15 10:15:00,592.75,593.76,590.78,590.78,18235.0,592.75,593.76,590.78,590.78,18235.0
2022-02-15 10:20:00,590.9,591.5,588.13,588.13,12216.0,590.9,591.5,588.13,588.13,12216.0
2022-02-15 10:25:00,587.98,589.46,587.51,589.43,11855.0,587.98,589.46,587.51,589.43,11855.0
2022-02-15 10:30:00,590.44,592.38,590.44,591.37,4071.0,590.44,592.38,590.44,591.37,4071.0
2022-02-15 10:35:00,591.1,592.0,589.94,591.51,3225.0,591.1,592.0,589.94,591.51,3225.0
2022-02-15 10:40:00,591.99,592.11,591.16,591.72,5260.0,591.99,592.11,591.16,591.72,5260.0
2022-02-15 10:45:00,592.03,593.08,591.14,592.97,2456.0,592.03,593.08,591.14,592.97,2456.0
2022-02-15 10:50:00,592.78,592.79,592.02,592.13,1041.0,592.78,592.79,592.02,592.13,1041.0
2022-02-15 10:55:00,592.25,592.25,589.37,589.52,3478.0,592.25,592.25,589.37,589.52,3478.0
2022-02-15 11:00:00,589.39,589.78,588.77,589.02,4476.0,589.39,589.78,588.77,589.02,4476.0
2022-02-15 11:05:00,589.87,590.01,588.99,589.1,4326.0,589.87,590.01,588.99,589.1,4326.0
2022-02-15 11:10:00,589.07,589.07,587.78,587.79,3316.0,589.07,589.07,587.78,587.79,3316.0
2022-02-15 11:15:00,587.84,588.34,587.12,588.18,5468.0,587.84,588.34,587.12,588.18,5468.0
2022-02-15 11:20:00,588.2,589.31,588.19,588.73,3202.0,588.2,589.31,588.19,588.73,3202.0
2022-02-15 11:25:00,588.75,589.43,588.42,589.14,4623.0,588.75,589.43,588.42,589.14,4623.0
2022-02-15 11:30:00,589.21,590.67,589.21,590.46,2072.0,589.21,590.67,589.21,590.46,2072.0
2022-02-15 11:35:00,590.61,590.91,589.03,590.37,1200.0,590.61,590.91,589.03,590.37,1200.0
2022-02-15 11:40:00,590.23,590.49,589.89,590.23,2893.0,590.23,590.49,589.89,590.23,2893.0
2022-02-15 11:45:00,589.79,590.46,589.78,590.31,1420.0,589.79,590.46,589.78,590.31,1420.0
2022-02-15 11:50:00,590.39,591.62,590.38,590.93,3973.0,590.39,591.62,590.38,590.93,3973.0
2022-02-15 11:55:00,590.52,591.19,590.04,590.52,2184.0,590.52,591.19,590.04,590.52,2184.0
2022-02-15 12:00:00,590.7,590.97,588.44,588.44,760.0,590.7,590.97,588.44,588.44,760.0
2022-02-15 12:05:00,588.6,588.84,587.37,587.38,9206.0,588.6,588.84,587.37,587.38,9206.0
2022-02-15 12:10:00,587.79,588.48,587.39,587.4,4165.0,587.79,588.48,587.39,587.4,4165.0
2022-02-15 12:15:00,587.38,587.39,584.56,585.44,7720.0,587.38,587.39,584.56,585.44,7720.0
2022-02-15 12:20:00,584.98,585.56,583.09,584.13,5827.0,584.98,585.56,583.09,584.13,5827.0
2022-02-15 12:25:00,584.06,585.27,583.73,585.26,3744.0,584.06,585.27,583.73,585.26,3744.0
2022-02-15 12:30:00,584.74,585.27,583.86,584.71,2400.0,584.74,585.27,583.86,584.71,2400.0
2022-02-15 12:35:00,583.78,584.38,583.78,583.83,1736.0,583.78,584.38,583.78,583.83,1736.0
2022-02-15 12:40:00,583.86,583.95,582.91,583.36,1519.0,583.86,583.95,582.91,583.36,1519.0
2022-02-15 12:45:00,583.52,583.52,581.22,581.22,10162.0,583.52,583.52,581.22,581.22,10162.0
2022-02-15 12:50:00,581.44,583.41,581.44,583.41,2044.0,581.44,583.41,581.44,583.41,2044.0
2022-02-15 12:55:00,583.31,585.66,583.31,585.11,3783.0,583.31,585.66,583.31,585.11,3783.0
2022-02-15 13:00:00,584.84,585.99,584.83,585.62,2142.0,584.84,585.99,584.83,585.62,2142.0
2022-02-15 13:05:00,585.26,585.6,585.0,585.0,2474.0,585.26,585.6,585.0,585.0,2474.0
2022-02-15 13:10:00,584.68,585.08,584.51,584.78,2488.0,584.68,585.08,584.51,584.78,2488.0
2022-02-15 13:15:00,585.13,585.13,584.08,584.32,1204.0,585.13,585.13,584.08,584.32,1204.0
2022-02-15 13:20:00,584.38,585.73,583.75,585.43,4380.0,584.38,585.73,583.75,585.43,4380.0
2022-02-15 13:25:00,585.72,585.97,585.43,585.95,5506.0,585.72,585.97,585.43,585.95,5506.0
2022-02-15 13:30:00,585.87,587.22,585.62,586.53,2652.0,585.87,587.22,585.62,586.53,2652.0
2022-02-15 13:35:00,586.08,586.08,584.86,585.34,4109.0,586.08,586.08,584.86,585.34,4109.0
2022-02-15 13:40:00,585.14,586.35,584.77,586.35,6142.0,585.14,586.35,584.77,586.35,6142.0
2022-02-15 13:45:00,586.12,587.33,586.12,587.19,6284.0,586.12,587.33,586.12,587.19,6284.0
2022-02-15 13:50:00,587.27,587.27,586.76,586.78,2900.0,587.27,587.27,586.76,586.78,2900.0
2022-02-15 13:55:00,586.75,587.05,586.36,586.36,1828.0,586.75,587.05,586.36,586.36,1828.0
2022-02-15 14:00:00,586.43,587.13,585.39,585.62,16528.0,586.43,587.13,585.39,585.62,16528.0
2022-02-15 14:05:00,585.61,585.63,584.68,585.48,2800.0,585.61,585.63,584.68,585.48,2800.0
2022-02-15 14:10:00,585.73,585.78,584.99,585.78,13284.0,585.73,585.78,584.99,585.78,13284.0
2022-02-15 14:15:00,585.71,586.78,585.1,586.78,2372.0,585.71,586.78,585.1,586.78,2372.0
2022-02-15 14:20:00,586.54,587.1,586.2,586.2,5153.0,586.54,587.1,586.2,586.2,5153.0
2022-02-15 14:25:00,586.05,586.05,584.98,585.17,4525.0,586.05,586.05,584.98,585.17,4525.0
2022-02-15 14:30:00,585.25,585.49,584.67,585.37,3515.0,585.25,585.49,584.67,585.37,3515.0
2022-02-15 14:35:00,585.43,587.0,585.27,587.0,2686.0,585.43,587.0,585.27,587.0,2686.0
2022-02-15 14:40:00,586.4,587.0,585.03,587.0,1900.0,586.4,587.0,585.03,587.0,1900.0
2022-02-15 14:45:00,587.76,587.98,587.31,587.98,3018.0,587.76,587.98,587.31,587.98,3018.0
2022-02-15 14:50:00,587.98,588.24,587.35,588.24,1936.0,587.98,588.24,587.35,588.24,1936.0
2022-02-15 14:55:00,589.13,589.13,588.41,588.9,11309.0,589.13,589.13,588.41,588.9,11309.0
2022-02-15 15:00:00,588.94,589.92,588.81,589.56,5355.0,588.94,589.92,588.81,589.56,5355.0
2022-02-15 15:05:00,589.64,590.42,589.52,589.82,1646.0,589.64,590.42,589.52,589.82,1646.0
2022-02-15 15:10:00,589.75,589.9,589.26,589.64,3834.0,589.75,589.9,589.26,589.64,3834.0
2022-02-15 15:15:00,589.52,589.53,588.63,589.0,3025.0,589.52,589.53,588.63,589.0,3025.0
2022-02-15 15:20:00,588.87,589.08,587.99,588.49,6362.0,588.87,589.08,587.99,588.49,6362.0
2022-02-15 15:25:00,588.87,588.88,588.23,588.78,3428.0,588.87,588.88,588.23,588.78,3428.0
2022-02-15 15:30:00,589.0,589.0,587.38,588.17,11558.0,589.0,589.0,587.38,588.17,11558.0
2022-02-15 15:35:00,587.9,589.1,587.6,588.03,9284.0,587.9,589.1,587.6,588.03,9284.0
2022-02-15 15:40:00,587.46,590.26,587.31,590.09,9411.0,587.46,590.26,587.31,590.09,9411.0
2022-02-15 15:45:00,589.98,590.79,589.47,590.58,14533.0,589.98,590.79,589.47,590.58,14533.0
2022-02-15 15:50:00,590.78,592.8,590.04,590.3,23412.0,590.78,592.8,590.04,590.3,23412.0
2022-02-15 15:55:00,589.86,591.94,589.86,591.68,40084.0,589.86,591.94,589.86,591.68,40084.0
2022-02-16 09:30:00,585.84,589.45,581.0,583.3,25776.0,585.84,589.45,581.0,583.3,25776.0
2022-02-16 09:35:00,582.65,582.95,579.43,582.95,8654.0,582.65,582.95,579.43,582.95,8654.0
2022-02-16 09:40:00,580.29,580.77,576.51,578.83,22781.0,580.29,580.77,576.51,578.83,22781.0
2022-02-16 09:45:00,578.2,580.0,577.76,580.0,5601.0,578.2,580.0,577.76,580.0,5601.0
2022-02-16 09:50:00,580.09,580.29,576.48,577.01,4127.0,580.09,580.29,576.48,577.01,4127.0
2022-02-16 09:55:00,577.89,580.78,577.15,580.31,6020.0,577.89,580.78,577.15,580.31,6020.0
2022-02-16 10:00:00,579.15,581.12,577.91,579.71,7912.0,579.15,581.12,577.91,579.71,7912.0
2022-02-16 10:05:00,579.5,580.25,578.32,580.14,2900.0,579.5,580.25,578.32,580.14,2900.0
2022-02-16 10:10:00,578.99,579.59,577.54,578.82,2500.0,578.99,579.59,577.54,578.82,2500.0
2022-02-16 10:15:00,579.66,580.0,577.08,578.03,8090.0,579.66,580.0,577.08,578.03,8090.0
2022-02-16 10:20:00,577.93,579.57,577.29,579.19,4911.0,577.93,579.57,577.29,579.19,4911.0
2022-02-16 10:25:00,579.79,580.22,578.59,579.83,2763.0,579.79,580.22,578.59,579.83,2763.0
2022-02-16 10:30:00,579.77,580.63,579.21,580.36,6757.0,579.77,580.63,579.21,580.36,6757.0
2022-02-16 10:35:00,580.86,581.03,579.01,579.99,2511.0,580.86,581.03,579.01,579.99,2511.0
2022-02-16 10:40:00,580.25,581.56,579.42,581.56,1400.0,580.25,581.56,579.42,581.56,1400.0
2022-02-16 10:45:00,581.9,582.24,581.34,581.62,2564.0,581.9,582.24,581.34,581.62,2564.0
2022-02-16 10:50:00,581.62,583.14,581.47,582.51,2063.0,581.62,583.14,581.47,582.51,2063.0
2022-02-16 10:55:00,581.87,583.94,580.55,580.68,4601.0,581.87,583.94,580.55,580.68,4601.0
2022-02-16 11:00:00,580.88,581.55,580.16,581.5,1937.0,580.88,581.55,580.16,581.5,1937.0
2022-02-16 11:05:00,581.28,583.62,581.28,582.9,1614.0,581.28,583.62,581.28,582.9,1614.0
2022-02-16 11:10:00,583.05,583.31,581.09,581.1,2000.0,583.05,583.31,581.09,581.1,2000.0
2022-02-16 11:15:00,581.16,581.97,580.95,581.36,607.0,581.16,581.97,580.95,581.36,607.0
2022-02-16 11:20:00,580.17,580.5,579.13,580.01,3354.0,580.17,580.5,579.13,580.01,3354.0
2022-02-16 11:25:00,579.99,580.34,579.91,580.06,2700.0,579.99,580.34,579.91,580.06,2700.0
2022-02-16 11:30:00,579.87,579.88,578.87,579.34,915.0,579.87,579.88,578.87,579.34,915.0
2022-02-16 11:35:00,578.93,579.59,578.64,579.42,1005.0,578.93,579.59,578.64,579.42,1005.0
2022-02-16 11:40:00,579.75,580.0,578.46,578.46,1903.0,579.75,580.0,578.46,578.46,1903.0
2022-02-16 11:45:00,579.05,580.11,579.05,579.84,3180.0,579.05,580.11,579.05,579.84,3180.0
2022-02-16 11:50:00,580.24,582.1,580.24,580.57,2034.0,580.24,582.1,580.24,580.57,2034.0
2022-02-16 11:55:00,580.04,580.82,580.04,580.7,1428.0,580.04,580.82,580.04,580.7,1428.0
2022-02-16 12:00:00,581.0,581.26,579.88,579.88,5942.0,581.0,581.26,579.88,579.88,5942.0
2022-02-16 12:05:00,580.0,580.62,579.81,580.0,3939.0,580.0,580.62,579.81,580.0,3939.0
2022-02-16 12:10:00,580.0,580.08,579.64,579.9,1518.0,580.0,580.08,579.64,579.9,1518.0
2022-02-16 12:15:00,580.01,581.0,580.0,580.75,7966.0,580.01,581.0,580.0,580.75,7966.0
2022-02-16 12:20:00,580.99,581.14,580.37,580.37,2500.0,580.99,581.14,580.37,580.37,2500.0
2022-02-16 12:25:00,580.38,580.54,579.97,580.54,2008.0,580.38,580.54,579.97,580.54,2008.0
2022-02-16 12:30:00,580.11,580.11,578.82,579.73,5850.0,580.11,580.11,578.82,579.73,5850.0
2022-02-16 12:35:00,579.68,580.48,579.36,580.43,1416.0,579.68,580.48,579.36,580.43,1416.0
2022-02-16 12:40:00,580.45,581.97,580.45,581.72,2200.0,580.45,581.97,580.45,581.72,2200.0
2022-02-16 12:45:00,581.97,582.24,580.81,581.07,1825.0,581.97,582.24,580.81,581.07,1825.0
2022-02-16 12:50:00,580.31,581.05,580.31,580.66,745.0,580.31,581.05,580.31,580.66,745.0
2022-02-16 12:55:00,579.63,580.0,579.63,579.99,600.0,579.63,580.0,579.63,579.99,600.0
2022-02-16 13:00:00,579.85,579.85,579.26,579.53,300.0,579.85,579.85,579.26,579.53,300.0
2022-02-16 13:05:00,579.2,580.63,579.2,579.93,1361.0,579.2,580.63,579.2,579.93,1361.0
2022-02-16 13:10:00,579.74,580.3,579.73,579.96,1144.0,579.74,580.3,579.73,579.96,1144.0
2022-02-16 13:15:00,579.85,579.94,579.76,579.93,504.0,579.85,579.94,579.76,579.93,504.0
2022-02-16 13:20:00,579.73,580.57,579.73,580.55,439.0,579.73,580.57,579.73,580.55,439.0
2022-02-16 13:25:00,580.94,580.94,580.13,580.53,1907.0,580.94,580.94,580.13,580.53,1907.0
2022-02-16 13:30:00,580.13,580.13,578.49,579.31,12594.0,580.13,580.13,578.49,579.31,12594.0
2022-02-16 13:35:00,579.03,579.22,578.84,578.95,2350.0,579.03,579.22,578.84,578.95,2350.0
2022-02-16 13:40:00,579.0,579.93,578.81,579.33,2394.0,579.0,579.93,578.81,579.33,2394.0
2022-02-16 13:45:00,579.99,580.23,579.53,579.95,1848.0,579.99,580.23,579.53,579.95,1848.0
2022-02-16 13:50:00,580.82,580.88,580.27,580.27,1813.0,580.82,580.88,580.27,580.27,1813.0
2022-02-16 13:55:00,580.26,580.26,578.5,580.19,4369.0,580.26,580.26,578.5,580.19,4369.0
2022-02-16 14:00:00,579.55,583.74,578.91,582.41,10934.0,579.55,583.74,578.91,582.41,10934.0
2022-02-16 14:05:00,582.84,585.12,582.35,583.88,5699.0,582.84,585.12,582.35,583.88,5699.0
2022-02-16 14:10:00,584.03,584.77,582.36,582.79,7400.0,584.03,584.77,582.36,582.79,7400.0
2022-02-16 14:15:00,582.73,583.63,581.34,582.36,16201.0,582.73,583.63,581.34,582.36,16201.0
2022-02-16 14:20:00,581.8,584.5,581.53,583.79,9205.0,581.8,584.5,581.53,583.79,9205.0
2022-02-16 14:25:00,584.07,586.14,583.73,586.05,16377.0,584.07,586.14,583.73,586.05,16377.0
2022-02-16 14:30:00,586.36,587.92,586.35,587.07,8974.0,586.36,587.92,586.35,587.07,8974.0
2022-02-16 14:35:00,587.25,587.26,586.41,586.47,3800.0,587.25,587.26,586.41,586.47,3800.0
2022-02-16 14:40:00,586.76,586.89,584.66,585.23,4100.0,586.76,586.89,584.66,585.23,4100.0
2022-02-16 14:45:00,585.43,586.24,584.49,585.4,10812.0,585.43,586.24,584.49,585.4,10812.0
2022-02-16 14:50:00,584.71,586.14,584.31,585.67,3520.0,584.71,586.14,584.31,585.67,3520.0
2022-02-16 14:55:00,586.06,587.42,586.0,586.55,3901.0,586.06,587.42,586.0,586.55,3901.0
2022-02-16 15:00:00,586.84,590.05,586.83,589.67,15335.0,586.84,590.05,586.83,589.67,15335.0
2022-02-16 15:05:00,589.64,589.77,588.66,588.66,3739.0,589.64,589.77,588.66,588.66,3739.0
2022-02-16 15:10:00,588.8,589.46,587.83,588.61,4920.0,588.8,589.46,587.83,588.61,4920.0
2022-02-16 15:15:00,588.54,590.05,588.29,589.38,10484.0,588.54,590.05,588.29,589.38,10484.0
2022-02-16 15:20:00,589.5,590.02,589.21,589.64,6140.0,589.5,590.02,589.21,589.64,6140.0
2022-02-16 15:25:00,589.48,591.89,589.47,591.89,8069.0,589.48,591.89,589.47,591.89,8069.0
2022-02-16 15:30:00,591.89,592.74,589.76,590.55,10878.0,591.89,592.74,589.76,590.55,10878.0
2022-02-16 15:35:00,590.58,592.43,589.99,592.03,9214.0,590.58,592.43,589.99,592.03,9214.0
2022-02-16 15:40:00,592.21,593.03,589.86,591.1,12438.0,592.21,593.03,589.86,591.1,12438.0
2022-02-16 15:45:00,591.06,591.76,590.19,591.71,9691.0,591.06,591.76,590.19,591.71,9691.0
2022-02-16 15:50:00,592.82,592.82,590.48,590.69,17725.0,592.82,592.82,590.48,590.69,17725.0
2022-02-16 15:55:00,591.05,592.02,590.34,590.65,46071.0,591.05,592.02,590.34,590.65,46071.0
2022-02-17 09:30:00,584.08,585.0,580.57,582.54,16214.0,584.08,585.0,580.57,582.54,16214.0
2022-02-17 09:35:00,581.74,583.66,581.54,582.94,5457.0,581.74,583.66,581.54,582.94,5457.0
2022-02-17 09:40:00,583.73,586.18,582.88,584.05,4127.0,583.73,586.18,582.88,584.05,4127.0
2022-02-17 09:45:00,584.31,584.52,579.62,581.38,11638.0,584.31,584.52,579.62,581.38,11638.0
2022-02-17 09:50:00,581.44,581.97,580.74,581.5,8781.0,581.44,581.97,580.74,581.5,8781.0
2022-02-17 09:55:00,582.1,583.29,581.62,582.17,5822.0,582.1,583.29,581.62,582.17,5822.0
2022-02-17 10:00:00,582.0,587.16,581.2,586.58,6670.0,582.0,587.16,581.2,586.58,6670.0
2022-02-17 10:05:00,586.48,586.71,584.3,584.77,6289.0,586.48,586.71,584.3,584.77,6289.0
2022-02-17 10:10:00,584.8,586.45,584.28,584.56,7388.0,584.8,586.45,584.28,584.56,7388.0
2022-02-17 10:15:00,584.79,584.79,582.3,582.32,4845.0,584.79,584.79,582.3,582.32,4845.0
2022-02-17 10:20:00,581.43,581.56,579.01,579.46,10269.0,581.43,581.56,579.01,579.46,10269.0
2022-02-17 10:25:00,579.01,579.66,578.02,579.32,9312.0,579.01,579.66,578.02,579.32,9312.0
2022-02-17 10:30:00,579.06,579.06,576.2,576.43,15597.0,579.06,579.06,576.2,576.43,15597.0
2022-02-17 10:35:00,576.05,576.74,575.16,576.21,7501.0,576.05,576.74,575.16,576.21,7501.0
2022-02-17 10:40:00,575.25,577.01,575.12,576.58,2715.0,575.25,577.01,575.12,576.58,2715.0
2022-02-17 10:45:00,577.05,577.25,575.63,576.86,4968.0,577.05,577.25,575.63,576.86,4968.0
2022-02-17 10:50:00,576.04,576.73,575.04,576.73,4470.0,576.04,576.73,575.04,576.73,4470.0
2022-02-17 10:55:00,577.1,577.54,576.72,577.54,2076.0,577.1,577.54,576.72,577.54,2076.0
2022-02-17 11:00:00,577.66,579.19,576.53,577.0,4201.0,577.66,579.19,576.53,577.0,4201.0
2022-02-17 11:05:00,576.89,576.98,576.05,576.8,1900.0,576.89,576.98,576.05,576.8,1900.0
2022-02-17 11:10:00,576.77,577.54,576.68,577.4,1710.0,576.77,577.54,576.68,577.4,1710.0
2022-02-17 11:15:00,577.32,577.32,576.15,576.7,2137.0,577.32,577.32,576.15,576.7,2137.0
2022-02-17 11:20:00,576.35,577.23,575.17,575.17,2448.0,576.35,577.23,575.17,575.17,2448.0
2022-02-17 11:25:00,575.41,577.26,575.33,576.97,4005.0,575.41,577.26,575.33,576.97,4005.0
2022-02-17 11:30:00,576.96,577.92,576.62,576.62,2385.0,576.96,577.92,576.62,576.62,2385.0
2022-02-17 11:35:00,576.58,576.61,575.53,576.18,2001.0,576.58,576.61,575.53,576.18,2001.0
2022-02-17 11:40:00,576.21,576.35,575.44,576.14,2585.0,576.21,576.35,575.44,576.14,2585.0
2022-02-17 11:45:00,575.77,577.07,575.5,576.73,5577.0,575.77,577.07,575.5,576.73,5577.0
2022-02-17 11:50:00,576.88,576.88,574.36,574.36,6555.0,576.88,576.88,574.36,574.36,6555.0
2022-02-17 11:55:00,574.13,574.95,574.13,574.57,14553.0,574.13,574.95,574.13,574.57,14553.0
2022-02-17 12:00:00,574.69,575.0,573.6,573.6,3300.0,574.69,575.0,573.6,573.6,3300.0
2022-02-17 12:05:00,573.59,573.6,571.38,572.0,7255.0,573.59,573.6,571.38,572.0,7255.0
2022-02-17 12:10:00,571.71,571.96,570.36,571.7,6998.0,571.71,571.96,570.36,571.7,6998.0
2022-02-17 12:15:00,571.81,571.82,570.24,570.94,8479.0,571.81,571.82,570.24,570.94,8479.0
2022-02-17 12:20:00,570.9,572.47,570.9,572.17,3713.0,570.9,572.47,570.9,572.17,3713.0
2022-02-17 12:25:00,571.89,572.92,570.84,570.85,4387.0,571.89,572.92,570.84,570.85,4387.0
2022-02-17 12:30:00,570.84,572.72,570.62,572.16,1218.0,570.84,572.72,570.62,572.16,1218.0
2022-02-17 12:35:00,572.4,572.42,572.26,572.42,612.0,572.4,572.42,572.26,572.42,612.0
2022-02-17 12:40:00,571.96,573.32,571.01,573.18,3176.0,571.96,573.32,571.01,573.18,3176.0
2022-02-17 12:45:00,573.3,573.32,571.62,572.06,2006.0,573.3,573.32,571.62,572.06,2006.0
2022-02-17 12:50:00,571.82,573.34,571.8,572.61,1539.0,571.82,573.34,571.8,572.61,1539.0
2022-02-17 12:55:00,572.3,573.18,571.62,572.15,2132.0,572.3,573.18,571.62,572.15,2132.0
2022-02-17 13:00:00,572.38,572.39,571.17,571.89,6507.0,572.38,572.39,571.17,571.89,6507.0
2022-02-17 13:05:00,572.11,572.26,571.39,571.8,1172.0,572.11,572.26,571.39,571.8,1172.0
2022-02-17 13:10:00,571.14,571.66,570.92,570.97,5309.0,571.14,571.66,570.92,570.97,5309.0
2022-02-17 13:15:00,570.92,571.69,570.8,570.92,1800.0,570.92,571.69,570.8,570.92,1800.0
2022-02-17 13:20:00,571.1,571.15,569.82,570.14,4808.0,571.1,571.15,569.82,570.14,4808.0
2022-02-17 13:25:00,570.03,570.47,569.67,570.45,3705.0,570.03,570.47,569.67,570.45,3705.0
2022-02-17 13:30:00,570.26,571.14,570.0,571.14,5143.0,570.26,571.14,570.0,571.14,5143.0
2022-02-17 13:35:00,571.0,571.43,569.87,570.09,2686.0,571.0,571.43,569.87,570.09,2686.0
2022-02-17 13:40:00,569.93,570.25,569.56,569.76,5548.0,569.93,570.25,569.56,569.76,5548.0
2022-02-17 13:45:00,569.64,569.73,567.91,569.37,7287.0,569.64,569.73,567.91,569.37,7287.0
2022-02-17 13:50:00,569.3,570.3,569.18,569.78,4300.0,569.3,570.3,569.18,569.78,4300.0
2022-02-17 13:55:00,569.59,570.46,569.59,569.63,2733.0,569.59,570.46,569.59,569.63,2733.0
2022-02-17 14:00:00,569.78,570.13,569.68,569.78,2000.0,569.78,570.13,569.68,569.78,2000.0
2022-02-17 14:05:00,569.59,570.3,569.22,569.25,2171.0,569.59,570.3,569.22,569.25,2171.0
2022-02-17 14:10:00,569.45,570.14,569.22,570.14,4498.0,569.45,570.14,569.22,570.14,4498.0
2022-02-17 14:15:00,569.72,569.72,567.85,568.62,7236.0,569.72,569.72,567.85,568.62,7236.0
2022-02-17 14:20:00,568.79,568.79,568.09,568.41,4200.0,568.79,568.79,568.09,568.41,4200.0
2022-02-17 14:25:00,568.4,569.23,568.31,569.0,4812.0,568.4,569.23,568.31,569.0,4812.0
2022-02-17 14:30:00,568.96,569.73,568.24,568.52,6783.0,568.96,569.73,568.24,568.52,6783.0
2022-02-17 14:35:00,568.49,569.52,568.27,568.55,4400.0,568.49,569.52,568.27,568.55,4400.0
2022-02-17 14:40:00,568.79,569.25,568.49,568.61,2836.0,568.79,569.25,568.49,568.61,2836.0
2022-02-17 14:45:00,568.24,568.75,567.63,568.75,4119.0,568.24,568.75,567.63,568.75,4119.0
2022-02-17 14:50:00,568.57,568.57,567.15,567.15,1750.0,568.57,568.57,567.15,567.15,1750.0
2022-02-17 14:55:00,567.2,567.63,566.86,567.39,6234.0,567.2,567.63,566.86,567.39,6234.0
2022-02-17 15:00:00,567.41,568.62,566.55,566.58,5883.0,567.41,568.62,566.55,566.58,5883.0
2022-02-17 15:05:00,566.71,566.96,566.19,566.19,4652.0,566.71,566.96,566.19,566.19,4652.0
2022-02-17 15:10:00,565.85,567.59,565.85,567.43,8170.0,565.85,567.59,565.85,567.43,8170.0
2022-02-17 15:15:00,567.0,567.74,566.58,567.74,10471.0,567.0,567.74,566.58,567.74,10471.0
2022-02-17 15:20:00,567.73,567.87,566.13,566.65,21483.0,567.73,567.87,566.13,566.65,21483.0
2022-02-17 15:25:00,566.52,566.76,564.59,564.84,7384.0,566.52,566.76,564.59,564.84,7384.0
2022-02-17 15:30:00,564.86,566.02,564.86,565.13,11752.0,564.86,566.02,564.86,565.13,11752.0
2022-02-17 15:35:00,565.31,568.83,565.31,568.68,10792.0,565.31,568.83,565.31,568.68,10792.0
2022-02-17 15:40:00,568.64,569.21,567.16,568.07,24335.0,568.64,569.21,567.16,568.07,24335.0
2022-02-17 15:45:00,568.41,569.24,568.03,568.12,14807.0,568.41,569.24,568.03,568.12,14807.0
2022-02-17 15:50:00,567.87,567.87,565.09,566.08,20272.0,567.87,567.87,565.09,566.08,20272.0
2022-02-17 15:55:00,565.99,567.29,565.22,565.79,42920.0,565.99,567.29,565.22,565.79,42920.0
2022-02-18 09:30:00,565.96,566.03,562.01,564.46,39636.0,565.96,566.03,562.01,564.46,39636.0
2022-02-18 09:35:00,563.09,563.73,561.39,562.52,9057.0,563.09,563.73,561.39,562.52,9057.0
2022-02-18 09:40:00,561.57,562.03,558.85,560.55,9282.0,561.57,562.03,558.85,560.55,9282.0
2022-02-18 09:45:00,560.48,564.4,560.48,563.96,3839.0,560.48,564.4,560.48,563.96,3839.0
2022-02-18 09:50:00,563.99,567.26,563.99,567.08,9173.0,563.99,567.26,563.99,567.08,9173.0
2022-02-18 09:55:00,567.02,569.0,564.84,564.84,12383.0,567.02,569.0,564.84,564.84,12383.0
2022-02-18 10:00:00,564.21,564.93,560.74,561.98,7504.0,564.21,564.93,560.74,561.98,7504.0
2022-02-18 10:05:00,562.33,563.44,562.02,562.23,7307.0,562.33,563.44,562.02,562.23,7307.0
2022-02-18 10:10:00,562.69,564.57,561.03,564.57,5653.0,562.69,564.57,561.03,564.57,5653.0
2022-02-18 10:15:00,564.55,565.39,562.52,562.9,3250.0,564.55,565.39,562.52,562.9,3250.0
2022-02-18 10:20:00,562.35,563.16,560.55,561.89,9778.0,562.35,563.16,560.55,561.89,9778.0
2022-02-18 10:25:00,561.58,562.77,560.12,560.24,16303.0,561.58,562.77,560.12,560.24,16303.0
2022-02-18 10:30:00,560.03,560.57,559.22,559.99,12945.0,560.03,560.57,559.22,559.99,12945.0
2022-02-18 10:35:00,559.05,560.31,558.57,558.96,22302.0,559.05,560.31,558.57,558.96,22302.0
2022-02-18 10:40:00,559.13,559.4,557.11,557.39,12424.0,559.13,559.4,557.11,557.39,12424.0
2022-02-18 10:45:00,557.33,557.69,555.52,555.9,4209.0,557.33,557.69,555.52,555.9,4209.0
2022-02-18 10:50:00,556.56,556.75,555.46,555.75,4062.0,556.56,556.75,555.46,555.75,4062.0
2022-02-18 10:55:00,555.5,556.03,554.1,556.03,17480.0,555.5,556.03,554.1,556.03,17480.0
2022-02-18 11:00:00,555.96,556.1,552.43,552.46,10313.0,555.96,556.1,552.43,552.46,10313.0
2022-02-18 11:05:00,552.01,554.48,552.01,552.78,12231.0,552.01,554.48,552.01,552.78,12231.0
2022-02-18 11:10:00,552.08,554.41,551.66,553.94,8924.0,552.08,554.41,551.66,553.94,8924.0
2022-02-18 11:15:00,554.28,554.99,552.3,553.95,14864.0,554.28,554.99,552.3,553.95,14864.0
2022-02-18 11:20:00,553.77,554.73,553.29,553.95,6137.0,553.77,554.73,553.29,553.95,6137.0
2022-02-18 11:25:00,553.76,554.09,551.78,551.78,5061.0,553.76,554.09,551.78,551.78,5061.0
2022-02-18 11:30:00,551.7,553.8,551.61,552.57,9301.0,551.7,553.8,551.61,552.57,9301.0
2022-02-18 11:35:00,552.54,555.36,552.28,554.31,4628.0,552.54,555.36,552.28,554.31,4628.0
2022-02-18 11:40:00,554.08,555.09,553.4,553.8,6810.0,554.08,555.09,553.4,553.8,6810.0
2022-02-18 11:45:00,554.28,555.74,553.41,553.41,2768.0,554.28,555.74,553.41,553.41,2768.0
2022-02-18 11:50:00,553.8,554.7,553.43,554.19,6774.0,553.8,554.7,553.43,554.19,6774.0
2022-02-18 11:55:00,554.62,554.88,552.69,553.74,4300.0,554.62,554.88,552.69,553.74,4300.0
2022-02-18 12:00:00,554.69,555.06,552.69,552.69,2372.0,554.69,555.06,552.69,552.69,2372.0
2022-02-18 12:05:00,553.28,555.68,553.28,555.68,3878.0,553.28,555.68,553.28,555.68,3878.0
2022-02-18 12:10:00,556.29,557.4,555.76,556.12,10349.0,556.29,557.4,555.76,556.12,10349.0
2022-02-18 12:15:00,556.11,559.18,555.79,557.79,7176.0,556.11,559.18,555.79,557.79,7176.0
2022-02-18 12:20:00,558.1,558.11,555.98,556.17,6923.0,558.1,558.11,555.98,556.17,6923.0
2022-02-18 12:25:00,555.63,557.22,555.63,557.04,2871.0,555.63,557.22,555.63,557.04,2871.0
2022-02-18 12:30:00,555.26,557.96,554.08,556.23,16023.0,555.26,557.96,554.08,556.23,16023.0
2022-02-18 12:35:00,555.96,556.26,552.63,552.63,12600.0,555.96,556.26,552.63,552.63,12600.0
2022-02-18 12:40:00,552.29,553.27,551.63,552.38,4650.0,552.29,553.27,551.63,552.38,4650.0
2022-02-18 12:45:00,552.35,554.5,552.34,554.5,22704.0,552.35,554.5,552.34,554.5,22704.0
2022-02-18 12:50:00,554.04,554.08,551.51,552.98,7884.0,554.04,554.08,551.51,552.98,7884.0
2022-02-18 12:55:00,553.42,554.58,553.2,553.51,2802.0,553.42,554.58,553.2,553.51,2802.0
2022-02-18 13:00:00,553.39,554.17,552.39,552.39,3179.0,553.39,554.17,552.39,552.39,3179.0
2022-02-18 13:05:00,552.59,553.41,552.1,553.38,4190.0,552.59,553.41,552.1,553.38,4190.0
2022-02-18 13:10:00,553.3,553.31,552.0,552.81,4140.0,553.3,553.31,552.0,552.81,4140.0
2022-02-18 13:15:00,552.28,553.38,551.97,552.42,3227.0,552.28,553.38,551.97,552.42,3227.0
2022-02-18 13:20:00,552.43,553.19,551.87,553.19,3052.0,552.43,553.19,551.87,553.19,3052.0
2022-02-18 13:25:00,553.59,553.59,551.96,552.98,2776.0,553.59,553.59,551.96,552.98,2776.0
2022-02-18 13:30:00,552.95,553.21,552.1,552.82,4918.0,552.95,553.21,552.1,552.82,4918.0
2022-02-18 13:35:00,552.48,554.56,552.29,554.37,4077.0,552.48,554.56,552.29,554.37,4077.0
2022-02-18 13:40:00,554.7,554.72,553.2,553.55,4017.0,554.7,554.72,553.2,553.55,4017.0
2022-02-18 13:45:00,553.55,554.41,553.05,554.41,6400.0,553.55,554.41,553.05,554.41,6400.0
2022-02-18 13:50:00,554.79,555.38,554.79,554.88,2494.0,554.79,555.38,554.79,554.88,2494.0
2022-02-18 13:55:00,554.97,556.14,554.68,555.22,3002.0,554.97,556.14,554.68,555.22,3002.0
2022-02-18 14:00:00,555.64,556.63,555.11,555.16,2317.0,555.64,556.63,555.11,555.16,2317.0
2022-02-18 14:05:00,555.25,555.89,554.07,554.07,6299.0,555.25,555.89,554.07,554.07,6299.0
2022-02-18 14:10:00,554.87,555.7,554.87,555.35,1697.0,554.87,555.7,554.87,555.35,1697.0
2022-02-18 14:15:00,555.4,557.72,555.03,557.65,2889.0,555.4,557.72,555.03,557.65,2889.0
2022-02-18 14:20:00,557.19,558.98,556.74,558.98,4310.0,557.19,558.98,556.74,558.98,4310.0
2022-02-18 14:25:00,558.47,560.68,558.16,560.37,4742.0,558.47,560.68,558.16,560.37,4742.0
2022-02-18 14:30:00,560.98,563.14,560.76,562.38,8282.0,560.98,563.14,560.76,562.38,8282.0
2022-02-18 14:35:00,562.3,562.66,560.07,560.07,3999.0,562.3,562.66,560.07,560.07,3999.0
2022-02-18 14:40:00,559.57,559.64,558.32,558.46,4055.0,559.57,559.64,558.32,558.46,4055.0
2022-02-18 14:45:00,558.67,559.65,558.53,558.53,3318.0,558.67,559.65,558.53,558.53,3318.0
2022-02-18 14:50:00,558.32,560.0,557.95,559.88,4592.0,558.32,560.0,557.95,559.88,4592.0
2022-02-18 14:55:00,560.65,561.62,560.1,561.1,6448.0,560.65,561.62,560.1,561.1,6448.0
2022-02-18 15:00:00,560.89,562.53,560.48,560.89,6597.0,560.89,562.53,560.48,560.89,6597.0
2022-02-18 15:05:00,561.8,562.12,559.45,559.76,4633.0,561.8,562.12,559.45,559.76,4633.0
2022-02-18 15:10:00,559.99,560.68,558.63,559.18,3102.0,559.99,560.68,558.63,559.18,3102.0
2022-02-18 15:15:00,558.85,559.31,556.19,556.19,7193.0,558.85,559.31,556.19,556.19,7193.0
2022-02-18 15:20:00,556.4,557.87,556.39,556.95,9907.0,556.4,557.87,556.39,556.95,9907.0
2022-02-18 15:25:00,556.69,558.19,556.35,556.46,6130.0,556.69,558.19,556.35,556.46,6130.0
2022-02-18 15:30:00,556.43,556.43,554.39,555.77,7386.0,556.43,556.43,554.39,555.77,7386.0
2022-02-18 15:35:00,555.69,556.61,555.15,556.46,7100.0,555.69,556.61,555.15,556.46,7100.0
2022-02-18 15:40:00,556.44,558.62,555.67,558.62,10875.0,556.44,558.62,555.67,558.62,10875.0
2022-02-18 15:45:00,558.7,559.77,556.87,558.92,13674.0,558.7,559.77,556.87,558.92,13674.0
2022-02-18 15:50:00,558.51,558.95,556.24,556.94,20982.0,558.51,558.95,556.24,556.94,20982.0
2022-02-18 15:55:00,557.03,558.19,555.64,555.69,38656.0,557.03,558.19,555.64,555.69,38656.0
2022-02-22 09:30:00,544.07,551.22,539.39,550.62,31796.0,544.07,551.22,539.39,550.62,31796.0
2022-02-22 09:35:00,549.5,555.0,549.5,553.87,5122.0,549.5,555.0,549.5,553.87,5122.0
2022-02-22 09:40:00,553.75,557.87,552.57,557.58,4916.0,553.75,557.87,552.57,557.58,4916.0
2022-02-22 09:45:00,557.41,561.2,557.41,558.15,3725.0,557.41,561.2,557.41,558.15,3725.0
2022-02-22 09:50:00,559.05,561.95,555.61,560.97,3271.0,559.05,561.95,555.61,560.97,3271.0
2022-02-22 09:55:00,560.35,560.35,555.06,555.06,4445.0,560.35,560.35,555.06,555.06,4445.0
2022-02-22 10:00:00,555.45,556.68,551.96,555.43,5797.0,555.45,556.68,551.96,555.43,5797.0
2022-02-22 10:05:00,554.44,557.5,552.96,556.67,5164.0,554.44,557.5,552.96,556.67,5164.0
2022-02-22 10:10:00,556.61,558.72,555.5,555.5,7000.0,556.61,558.72,555.5,555.5,7000.0
2022-02-22 10:15:00,555.62,558.01,555.15,557.63,5787.0,555.62,558.01,555.15,557.63,5787.0
2022-02-22 10:20:00,557.7,561.2,557.19,558.15,8061.0,557.7,561.2,557.19,558.15,8061.0
2022-02-22 10:25:00,558.42,560.56,557.98,560.46,3659.0,558.42,560.56,557.98,560.46,3659.0
2022-02-22 10:30:00,560.54,560.54,555.05,556.65,3160.0,560.54,560.54,555.05,556.65,3160.0
2022-02-22 10:35:00,555.77,557.54,554.45,555.13,6898.0,555.77,557.54,554.45,555.13,6898.0
2022-02-22 10:40:00,554.14,555.54,553.03,555.1,4050.0,554.14,555.54,553.03,555.1,4050.0
2022-02-22 10:45:00,554.27,556.35,553.26,556.24,7353.0,554.27,556.35,553.26,556.24,7353.0
2022-02-22 10:50:00,555.68,555.8,553.74,554.96,3407.0,555.68,555.8,553.74,554.96,3407.0
2022-02-22 10:55:00,553.86,556.34,553.33,553.75,11608.0,553.86,556.34,553.33,553.75,11608.0
2022-02-22 11:00:00,553.74,554.48,552.5,553.6,6602.0,553.74,554.48,552.5,553.6,6602.0
2022-02-22 11:05:00,553.36,555.5,552.98,553.15,4347.0,553.36,555.5,552.98,553.15,4347.0
2022-02-22 11:10:00,553.78,555.23,553.26,555.23,8252.0,553.78,555.23,553.26,555.23,8252.0
2022-02-22 11:15:00,554.39,554.83,553.2,553.46,7968.0,554.39,554.83,553.2,553.46,7968.0
2022-02-22 11:20:00,552.8,552.98,551.02,552.77,5473.0,552.8,552.98,551.02,552.77,5473.0
2022-02-22 11:25:00,552.73,555.93,552.48,553.9,5910.0,552.73,555.93,552.48,553.9,5910.0
2022-02-22 11:30:00,554.16,554.87,551.42,552.95,5392.0,554.16,554.87,551.42,552.95,5392.0
2022-02-22 11:35:00,553.92,554.57,552.02,553.33,3011.0,553.92,554.57,552.02,553.33,3011.0
2022-02-22 11:40:00,551.83,553.48,551.83,552.74,3669.0,551.83,553.48,551.83,552.74,3669.0
2022-02-22 11:45:00,552.37,554.5,552.36,553.33,3490.0,552.37,554.5,552.36,553.33,3490.0
2022-02-22 11:50:00,553.57,554.31,550.76,551.71,3782.0,553.57,554.31,550.76,551.71,3782.0
2022-02-22 11:55:00,550.84,553.5,549.91,553.5,7956.0,550.84,553.5,549.91,553.5,7956.0
2022-02-22 12:00:00,553.73,555.79,553.14,554.83,9114.0,553.73,555.79,553.14,554.83,9114.0
2022-02-22 12:05:00,554.94,555.92,552.89,554.11,13485.0,554.94,555.92,552.89,554.11,13485.0
2022-02-22 12:10:00,554.35,554.35,551.81,552.04,4866.0,554.35,554.35,551.81,552.04,4866.0
2022-02-22 12:15:00,552.2,552.42,550.96,550.97,6050.0,552.2,552.42,550.96,550.97,6050.0
2022-02-22 12:20:00,550.94,552.65,550.86,551.7,4230.0,550.94,552.65,550.86,551.7,4230.0
2022-02-22 12:25:00,551.89,553.38,551.63,551.85,5001.0,551.89,553.38,551.63,551.85,5001.0
2022-02-22 12:30:00,551.27,552.48,549.98,551.15,7309.0,551.27,552.48,549.98,551.15,7309.0
2022-02-22 12:35:00,550.97,552.22,550.15,550.59,5682.0,550.97,552.22,550.15,550.59,5682.0
2022-02-22 12:40:00,550.47,551.1,549.77,550.46,3119.0,550.47,551.1,549.77,550.46,3119.0
2022-02-22 12:45:00,550.19,550.67,549.52,550.09,4654.0,550.19,550.67,549.52,550.09,4654.0
2022-02-22 12:50:00,550.4,551.34,549.27,549.68,5189.0,550.4,551.34,549.27,549.68,5189.0
2022-02-22 12:55:00,550.3,551.28,549.85,550.02,3554.0,550.3,551.28,549.85,550.02,3554.0
2022-02-22 13:00:00,550.72,550.99,548.52,549.63,4399.0,550.72,550.99,548.52,549.63,4399.0
2022-02-22 13:05:00,550.13,550.91,549.62,550.1,4500.0,550.13,550.91,549.62,550.1,4500.0
2022-02-22 13:10:00,550.77,551.46,550.2,550.21,3030.0,550.77,551.46,550.2,550.21,3030.0
2022-02-22 13:15:00,550.06,550.13,548.21,549.26,5508.0,550.06,550.13,548.21,549.26,5508.0
2022-02-22 13:20:00,548.75,549.4,548.67,549.4,4228.0,548.75,549.4,548.67,549.4,4228.0
2022-02-22 13:25:00,549.23,550.48,549.04,550.48,4206.0,549.23,550.48,549.04,550.48,4206.0
2022-02-22 13:30:00,550.54,551.75,550.11,551.7,5943.0,550.54,551.75,550.11,551.7,5943.0
2022-02-22 13:35:00,551.0,551.03,549.71,550.11,3540.0,551.0,551.03,549.71,550.11,3540.0
2022-02-22 13:40:00,550.25,551.03,548.46,549.35,2337.0,550.25,551.03,548.46,549.35,2337.0
2022-02-22 13:45:00,548.92,549.29,548.58,549.29,4293.0,548.92,549.29,548.58,549.29,4293.0
2022-02-22 13:50:00,548.56,548.94,546.36,546.84,12939.0,548.56,548.94,546.36,546.84,12939.0
2022-02-22 13:55:00,546.56,547.83,546.55,547.83,4917.0,546.56,547.83,546.55,547.83,4917.0
2022-02-22 14:00:00,547.78,547.78,546.67,546.76,4576.0,547.78,547.78,546.67,546.76,4576.0
2022-02-22 14:05:00,546.9,546.91,545.61,545.94,2440.0,546.9,546.91,545.61,545.94,2440.0
2022-02-22 14:10:00,545.77,548.03,545.43,547.42,10994.0,545.77,548.03,545.43,547.42,10994.0
2022-02-22 14:15:00,547.38,548.62,547.38,548.02,2762.0,547.38,548.62,547.38,548.02,2762.0
2022-02-22 14:20:00,548.57,550.14,547.21,547.53,8605.0,548.57,550.14,547.21,547.53,8605.0
2022-02-22 14:25:00,548.33,550.55,548.16,549.26,6738.0,548.33,550.55,548.16,549.26,6738.0
2022-02-22 14:30:00,549.14,552.23,548.73,550.0,4909.0,549.14,552.23,548.73,550.0,4909.0
2022-02-22 14:35:00,549.81,551.61,548.51,548.79,5830.0,549.81,551.61,548.51,548.79,5830.0
2022-02-22 14:40:00,548.78,549.28,546.5,547.05,11043.0,548.78,549.28,546.5,547.05,11043.0
2022-02-22 14:45:00,546.12,551.16,545.97,550.73,6310.0,546.12,551.16,545.97,550.73,6310.0
2022-02-22 14:50:00,551.19,553.9,550.5,552.79,5406.0,551.19,553.9,550.5,552.79,5406.0
2022-02-22 14:55:00,552.73,554.45,552.73,553.58,11541.0,552.73,554.45,552.73,553.58,11541.0
2022-02-22 15:00:00,554.28,557.81,553.85,557.67,6218.0,554.28,557.81,553.85,557.67,6218.0
2022-02-22 15:05:00,557.37,558.04,555.88,555.88,7679.0,557.37,558.04,555.88,555.88,7679.0
2022-02-22 15:10:00,555.74,558.37,555.74,556.82,4586.0,555.74,558.37,555.74,556.82,4586.0
2022-02-22 15:15:00,557.33,559.21,555.72,555.72,4273.0,557.33,559.21,555.72,555.72,4273.0
2022-02-22 15:20:00,556.51,556.51,554.01,554.65,7424.0,556.51,556.51,554.01,554.65,7424.0
2022-02-22 15:25:00,554.42,555.79,553.66,554.66,7483.0,554.42,555.79,553.66,554.66,7483.0
2022-02-22 15:30:00,554.53,554.53,552.08,553.03,6380.0,554.53,554.53,552.08,553.03,6380.0
2022-02-22 15:35:00,553.53,553.93,551.71,552.77,4695.0,553.53,553.93,551.71,552.77,4695.0
2022-02-22 15:40:00,552.95,553.21,551.15,551.64,9287.0,552.95,553.21,551.15,551.64,9287.0
2022-02-22 15:45:00,551.88,552.18,549.8,550.29,7041.0,551.88,552.18,549.8,550.29,7041.0
2022-02-22 15:50:00,549.02,549.41,547.44,548.14,13252.0,549.02,549.41,547.44,548.14,13252.0
2022-02-22 15:55:00,548.24,550.22,547.91,549.95,33667.0,548.24,550.22,547.91,549.95,33667.0
2022-02-23 09:30:00,550.15,553.42,547.89,551.06,23214.0,550.15,553.42,547.89,551.06,23214.0
2022-02-23 09:35:00,550.16,553.16,548.39,552.21,7013.0,550.16,553.16,548.39,552.21,7013.0
2022-02-23 09:40:00,552.18,552.3,546.02,547.59,15980.0,552.18,552.3,546.02,547.59,15980.0
2022-02-23 09:45:00,548.28,552.9,548.27,551.91,7922.0,548.28,552.9,548.27,551.91,7922.0
2022-02-23 09:50:00,552.4,552.4,546.78,547.45,12234.0,552.4,552.4,546.78,547.45,12234.0
2022-02-23 09:55:00,547.3,548.6,545.52,546.43,7319.0,547.3,548.6,545.52,546.43,7319.0
2022-02-23 10:00:00,546.36,547.4,542.81,544.38,11268.0,546.36,547.4,542.81,544.38,11268.0
2022-02-23 10:05:00,544.29,545.51,543.51,543.93,9945.0,544.29,545.51,543.51,543.93,9945.0
2022-02-23 10:10:00,543.79,547.11,543.67,546.91,15871.0,543.79,547.11,543.67,546.91,15871.0
2022-02-23 10:15:00,546.77,546.77,544.12,545.0,4744.0,546.77,546.77,544.12,545.0,4744.0
2022-02-23 10:20:00,544.83,548.97,544.83,545.62,5902.0,544.83,548.97,544.83,545.62,5902.0
2022-02-23 10:25:00,544.76,544.76,541.37,541.95,9187.0,544.76,544.76,541.37,541.95,9187.0
2022-02-23 10:30:00,541.9,542.88,540.89,541.59,26770.0,541.9,542.88,540.89,541.59,26770.0
2022-02-23 10:35:00,541.41,542.74,541.41,542.4,13087.0,541.41,542.74,541.41,542.4,13087.0
2022-02-23 10:40:00,542.1,543.28,541.09,541.7,8645.0,542.1,543.28,541.09,541.7,8645.0
2022-02-23 10:45:00,541.23,541.59,539.95,540.38,3389.0,541.23,541.59,539.95,540.38,3389.0
2022-02-23 10:50:00,540.39,541.21,539.5,540.34,6448.0,540.39,541.21,539.5,540.34,6448.0
2022-02-23 10:55:00,540.14,541.63,538.8,540.13,23310.0,540.14,541.63,538.8,540.13,23310.0
2022-02-23 11:00:00,540.52,540.61,538.27,538.65,14656.0,540.52,540.61,538.27,538.65,14656.0
2022-02-23 11:05:00,538.85,539.36,536.79,537.66,12105.0,538.85,539.36,536.79,537.66,12105.0
2022-02-23 11:10:00,537.56,538.21,535.81,536.08,20666.0,537.56,538.21,535.81,536.08,20666.0
2022-02-23 11:15:00,536.02,536.44,535.01,536.12,12809.0,536.02,536.44,535.01,536.12,12809.0
2022-02-23 11:20:00,536.26,537.42,535.69,536.0,27501.0,536.26,537.42,535.69,536.0,27501.0
2022-02-23 11:25:00,536.0,536.63,534.7,535.0,35659.0,536.0,536.63,534.7,535.0,35659.0
2022-02-23 11:30:00,535.27,537.53,534.33,536.02,36263.0,535.27,537.53,534.33,536.02,36263.0
2022-02-23 11:35:00,535.63,536.86,535.11,535.73,35624.0,535.63,536.86,535.11,535.73,35624.0
2022-02-23 11:40:00,535.71,536.13,534.0,534.99,16237.0,535.71,536.13,534.0,534.99,16237.0
2022-02-23 11:45:00,535.28,535.41,534.06,534.48,6361.0,535.28,535.41,534.06,534.48,6361.0
2022-02-23 11:50:00,535.18,536.62,534.0,536.02,9216.0,535.18,536.62,534.0,536.02,9216.0
2022-02-23 11:55:00,536.07,536.49,535.1,535.3,29808.0,536.07,536.49,535.1,535.3,29808.0
2022-02-23 12:00:00,535.47,536.9,535.18,535.63,44935.0,535.47,536.9,535.18,535.63,44935.0
2022-02-23 12:05:00,535.79,536.72,535.32,535.84,10865.0,535.79,536.72,535.32,535.84,10865.0
2022-02-23 12:10:00,536.09,536.28,534.8,535.15,9318.0,536.09,536.28,534.8,535.15,9318.0
2022-02-23 12:15:00,536.04,537.11,536.0,537.11,5241.0,536.04,537.11,536.0,537.11,5241.0
2022-02-23 12:20:00,536.79,538.0,536.6,536.86,13233.0,536.79,538.0,536.6,536.86,13233.0
2022-02-23 12:25:00,536.86,537.22,536.0,537.11,6842.0,536.86,537.22,536.0,537.11,6842.0
2022-02-23 12:30:00,536.96,536.96,535.27,535.27,4320.0,536.96,536.96,535.27,535.27,4320.0
2022-02-23 12:35:00,535.48,535.5,534.15,534.15,3766.0,535.48,535.5,534.15,534.15,3766.0
2022-02-23 12:40:00,534.27,535.15,534.18,535.13,3014.0,534.27,535.15,534.18,535.13,3014.0
2022-02-23 12:45:00,534.86,535.62,534.21,535.62,3229.0,534.86,535.62,534.21,535.62,3229.0
2022-02-23 12:50:00,534.57,534.85,532.52,533.18,7543.0,534.57,534.85,532.52,533.18,7543.0
2022-02-23 12:55:00,532.9,533.28,532.2,533.19,3133.0,532.9,533.28,532.2,533.19,3133.0
2022-02-23 13:00:00,533.04,533.29,532.01,532.18,3636.0,533.04,533.29,532.01,532.18,3636.0
2022-02-23 13:05:00,532.14,532.14,530.99,531.17,9196.0,532.14,532.14,530.99,531.17,9196.0
2022-02-23 13:10:00,531.08,531.7,528.21,528.72,11187.0,531.08,531.7,528.21,528.72,11187.0
2022-02-23 13:15:00,528.35,530.0,528.35,528.85,7538.0,528.35,530.0,528.35,528.85,7538.0
2022-02-23 13:20:00,528.49,529.81,528.49,528.58,8938.0,528.49,529.81,528.49,528.58,8938.0
2022-02-23 13:25:00,528.68,529.22,527.5,527.73,3542.0,528.68,529.22,527.5,527.73,3542.0
2022-02-23 13:30:00,527.96,529.51,527.96,529.48,8363.0,527.96,529.51,527.96,529.48,8363.0
2022-02-23 13:35:00,529.43,530.79,529.37,530.25,9502.0,529.43,530.79,529.37,530.25,9502.0
2022-02-23 13:40:00,530.0,531.5,529.78,530.2,4809.0,530.0,531.5,529.78,530.2,4809.0
2022-02-23 13:45:00,530.38,531.86,530.29,531.48,7084.0,530.38,531.86,530.29,531.48,7084.0
2022-02-23 13:50:00,531.1,531.28,528.74,529.16,4714.0,531.1,531.28,528.74,529.16,4714.0
2022-02-23 13:55:00,529.03,530.11,528.65,528.96,8480.0,529.03,530.11,528.65,528.96,8480.0
2022-02-23 14:00:00,529.08,530.32,527.54,528.47,15185.0,529.08,530.32,527.54,528.47,15185.0
2022-02-23 14:05:00,528.77,529.8,528.28,528.69,21062.0,528.77,529.8,528.28,528.69,21062.0
2022-02-23 14:10:00,528.85,529.49,528.37,528.94,8775.0,528.85,529.49,528.37,528.94,8775.0
2022-02-23 14:15:00,528.51,529.44,527.43,528.32,7224.0,528.51,529.44,527.43,528.32,7224.0
2022-02-23 14:20:00,528.02,528.28,525.96,526.24,7648.0,528.02,528.28,525.96,526.24,7648.0
2022-02-23 14:25:00,526.36,526.72,525.27,525.61,8669.0,526.36,526.72,525.27,525.61,8669.0
2022-02-23 14:30:00,525.73,526.52,525.47,525.47,10117.0,525.73,526.52,525.47,525.47,10117.0
2022-02-23 14:35:00,525.68,526.11,525.3,525.53,10759.0,525.68,526.11,525.3,525.53,10759.0
2022-02-23 14:40:00,525.0,525.63,522.66,523.17,14076.0,525.0,525.63,522.66,523.17,14076.0
2022-02-23 14:45:00,523.39,525.93,523.2,525.85,6154.0,523.39,525.93,523.2,525.85,6154.0
2022-02-23 14:50:00,525.15,526.6,525.13,525.84,7015.0,525.15,526.6,525.13,525.84,7015.0
2022-02-23 14:55:00,525.7,527.65,524.8,526.35,8552.0,525.7,527.65,524.8,526.35,8552.0
2022-02-23 15:00:00,526.64,527.98,525.15,525.57,11988.0,526.64,527.98,525.15,525.57,11988.0
2022-02-23 15:05:00,525.75,526.69,524.68,525.28,6072.0,525.75,526.69,524.68,525.28,6072.0
2022-02-23 15:10:00,525.41,525.47,523.7,525.46,12053.0,525.41,525.47,523.7,525.46,12053.0
2022-02-23 15:15:00,525.64,527.1,525.2,525.2,6288.0,525.64,527.1,525.2,525.2,6288.0
2022-02-23 15:20:00,525.42,525.7,524.27,525.6,5753.0,525.42,525.7,524.27,525.6,5753.0
2022-02-23 15:25:00,525.4,528.74,525.39,528.69,16250.0,525.4,528.74,525.39,528.69,16250.0
2022-02-23 15:30:00,528.22,529.5,527.64,528.45,13004.0,528.22,529.5,527.64,528.45,13004.0
2022-02-23 15:35:00,528.75,528.85,525.61,525.61,10242.0,528.75,528.85,525.61,525.61,10242.0
2022-02-23 15:40:00,525.65,527.3,525.16,525.41,12947.0,525.65,527.3,525.16,525.41,12947.0
2022-02-23 15:45:00,525.28,525.41,523.68,524.12,22313.0,525.28,525.41,523.68,524.12,22313.0
2022-02-23 15:50:00,523.94,525.22,523.35,524.06,28764.0,523.94,525.22,523.35,524.06,28764.0
2022-02-23 15:55:00,524.16,524.98,523.15,524.71,67479.0,524.16,524.98,523.15,524.71,67479.0
2022-02-24 09:30:00,508.25,519.05,502.45,514.4,46451.0,508.25,519.05,502.45,514.4,46451.0
2022-02-24 09:35:00,514.92,522.94,511.49,522.8,22552.0,514.92,522.94,511.49,522.8,22552.0
2022-02-24 09:40:00,522.9,523.33,516.29,521.31,20839.0,522.9,523.33,516.29,521.31,20839.0
2022-02-24 09:45:00,521.14,528.53,520.5,528.53,20644.0,521.14,528.53,520.5,528.53,20644.0
2022-02-24 09:50:00,528.53,533.48,528.39,531.3,18953.0,528.53,533.48,528.39,531.3,18953.0
2022-02-24 09:55:00,530.29,534.18,530.29,533.27,6552.0,530.29,534.18,530.29,533.27,6552.0
2022-02-24 10:00:00,532.82,532.82,529.2,529.21,14366.0,532.82,532.82,529.2,529.21,14366.0
2022-02-24 10:05:00,529.55,533.21,527.31,532.57,6878.0,529.55,533.21,527.31,532.57,6878.0
2022-02-24 10:10:00,533.93,538.43,532.9,537.58,14412.0,533.93,538.43,532.9,537.58,14412.0
2022-02-24 10:15:00,537.37,543.88,537.0,543.32,23222.0,537.37,543.88,537.0,543.32,23222.0
2022-02-24 10:20:00,543.69,546.61,542.5,544.8,45917.0,543.69,546.61,542.5,544.8,45917.0
2022-02-24 10:25:00,545.05,545.06,541.95,544.5,21397.0,545.05,545.06,541.95,544.5,21397.0
2022-02-24 10:30:00,543.81,546.06,541.59,546.0,47933.0,543.81,546.06,541.59,546.0,47933.0
2022-02-24 10:35:00,546.17,547.01,542.61,543.8,30067.0,546.17,547.01,542.61,543.8,30067.0
2022-02-24 10:40:00,544.4,547.24,542.66,545.34,21362.0,544.4,547.24,542.66,545.34,21362.0
2022-02-24 10:45:00,545.52,552.44,545.52,552.17,12726.0,545.52,552.44,545.52,552.17,12726.0
2022-02-24 10:50:00,551.86,551.86,548.56,550.31,18569.0,551.86,551.86,548.56,550.31,18569.0
2022-02-24 10:55:00,550.3,554.71,549.96,552.98,17328.0,550.3,554.71,549.96,552.98,17328.0
2022-02-24 11:00:00,551.96,554.75,551.23,553.0,22752.0,551.96,554.75,551.23,553.0,22752.0
2022-02-24 11:05:00,551.79,556.59,551.26,554.71,12559.0,551.79,556.59,551.26,554.71,12559.0
2022-02-24 11:10:00,555.22,557.39,553.92,555.78,10015.0,555.22,557.39,553.92,555.78,10015.0
2022-02-24 11:15:00,554.99,558.47,554.37,558.47,11257.0,554.99,558.47,554.37,558.47,11257.0
2022-02-24 11:20:00,558.03,559.42,555.19,555.5,11071.0,558.03,559.42,555.19,555.5,11071.0
2022-02-24 11:25:00,555.87,558.12,555.24,555.25,18077.0,555.87,558.12,555.24,555.25,18077.0
2022-02-24 11:30:00,555.73,556.66,552.3,553.11,7909.0,555.73,556.66,552.3,553.11,7909.0
2022-02-24 11:35:00,553.11,556.65,552.44,556.65,10444.0,553.11,556.65,552.44,556.65,10444.0
2022-02-24 11:40:00,555.79,557.2,552.6,553.54,16544.0,555.79,557.2,552.6,553.54,16544.0
2022-02-24 11:45:00,553.8,554.56,551.18,554.56,13794.0,553.8,554.56,551.18,554.56,13794.0
2022-02-24 11:50:00,555.44,555.7,552.49,554.01,9707.0,555.44,555.7,552.49,554.01,9707.0
2022-02-24 11:55:00,553.95,556.17,553.58,555.13,9539.0,553.95,556.17,553.58,555.13,9539.0
2022-02-24 12:00:00,555.04,556.47,554.61,556.04,9995.0,555.04,556.47,554.61,556.04,9995.0
2022-02-24 12:05:00,556.13,557.52,555.6,555.67,12374.0,556.13,557.52,555.6,555.67,12374.0
2022-02-24 12:10:00,555.44,555.57,550.33,550.7,7074.0,555.44,555.57,550.33,550.7,7074.0
2022-02-24 12:15:00,550.95,551.48,550.0,550.67,7813.0,550.95,551.48,550.0,550.67,7813.0
2022-02-24 12:20:00,550.6,551.25,548.94,548.94,12968.0,550.6,551.25,548.94,548.94,12968.0
2022-02-24 12:25:00,548.85,550.18,548.06,550.18,9203.0,548.85,550.18,548.06,550.18,9203.0
2022-02-24 12:30:00,550.47,551.47,549.72,551.45,6270.0,550.47,551.47,549.72,551.45,6270.0
2022-02-24 12:35:00,551.66,555.02,551.66,554.7,4090.0,551.66,555.02,551.66,554.7,4090.0
2022-02-24 12:40:00,555.69,557.92,555.69,556.61,13419.0,555.69,557.92,555.69,556.61,13419.0
2022-02-24 12:45:00,556.6,556.93,553.61,553.61,11663.0,556.6,556.93,553.61,553.61,11663.0
2022-02-24 12:50:00,553.48,555.31,553.41,555.31,5244.0,553.48,555.31,553.41,555.31,5244.0
2022-02-24 12:55:00,555.4,556.93,555.02,555.35,7919.0,555.4,556.93,555.02,555.35,7919.0
2022-02-24 13:00:00,555.36,557.0,555.13,556.85,6078.0,555.36,557.0,555.13,556.85,6078.0
2022-02-24 13:05:00,557.4,558.0,556.38,556.64,6950.0,557.4,558.0,556.38,556.64,6950.0
2022-02-24 13:10:00,556.42,556.85,555.38,556.72,6181.0,556.42,556.85,555.38,556.72,6181.0
2022-02-24 13:15:00,556.74,558.91,555.06,557.93,9863.0,556.74,558.91,555.06,557.93,9863.0
2022-02-24 13:20:00,557.36,558.22,556.1,556.8,7289.0,557.36,558.22,556.1,556.8,7289.0
2022-02-24 13:25:00,556.69,558.24,556.45,558.14,10255.0,556.69,558.24,556.45,558.14,10255.0
2022-02-24 13:30:00,557.97,559.07,557.58,558.41,5974.0,557.97,559.07,557.58,558.41,5974.0
2022-02-24 13:35:00,558.45,560.62,557.97,560.59,14539.0,558.45,560.62,557.97,560.59,14539.0
2022-02-24 13:40:00,560.54,561.09,559.61,559.65,7468.0,560.54,561.09,559.61,559.65,7468.0
2022-02-24 13:45:00,559.5,565.0,558.71,565.0,4983.0,559.5,565.0,558.71,565.0,4983.0
2022-02-24 13:50:00,565.0,565.82,561.81,561.95,10618.0,565.0,565.82,561.81,561.95,10618.0
2022-02-24 13:55:00,561.34,561.82,559.26,559.51,5792.0,561.34,561.82,559.26,559.51,5792.0
2022-02-24 14:00:00,559.63,559.74,556.59,559.08,6638.0,559.63,559.74,556.59,559.08,6638.0
2022-02-24 14:05:00,559.61,560.34,557.26,557.63,5347.0,559.61,560.34,557.26,557.63,5347.0
2022-02-24 14:10:00,557.19,561.66,557.19,561.66,7488.0,557.19,561.66,557.19,561.66,7488.0
2022-02-24 14:15:00,560.79,562.09,559.74,561.45,3926.0,560.79,562.09,559.74,561.45,3926.0
2022-02-24 14:20:00,561.51,561.51,558.77,559.46,3100.0,561.51,561.51,558.77,559.46,3100.0
2022-02-24 14:25:00,559.66,561.72,559.16,561.72,3306.0,559.66,561.72,559.16,561.72,3306.0
2022-02-24 14:30:00,561.72,566.48,561.72,566.48,8595.0,561.72,566.48,561.72,566.48,8595.0
2022-02-24 14:35:00,566.22,567.96,565.15,567.3,15240.0,566.22,567.96,565.15,567.3,15240.0
2022-02-24 14:40:00,566.93,567.02,564.35,565.14,9116.0,566.93,567.02,564.35,565.14,9116.0
2022-02-24 14:45:00,565.57,567.65,564.72,567.65,11311.0,565.57,567.65,564.72,567.65,11311.0
2022-02-24 14:50:00,567.37,569.69,566.36,569.69,10036.0,567.37,569.69,566.36,569.69,10036.0
2022-02-24 14:55:00,569.29,569.29,567.06,567.58,9287.0,569.29,569.29,567.06,567.58,9287.0
2022-02-24 15:00:00,568.0,568.22,566.37,568.0,13729.0,568.0,568.22,566.37,568.0,13729.0
2022-02-24 15:05:00,567.79,569.48,567.78,569.13,6498.0,567.79,569.48,567.78,569.13,6498.0
2022-02-24 15:10:00,569.13,570.14,568.81,570.04,12285.0,569.13,570.14,568.81,570.04,12285.0
2022-02-24 15:15:00,569.96,570.73,568.89,569.49,19405.0,569.96,570.73,568.89,569.49,19405.0
2022-02-24 15:20:00,569.49,570.85,568.44,570.63,16644.0,569.49,570.85,568.44,570.63,16644.0
2022-02-24 15:25:00,570.98,571.63,570.42,570.45,17828.0,570.98,571.63,570.42,570.45,17828.0
2022-02-24 15:30:00,570.75,574.83,570.49,574.64,20440.0,570.75,574.83,570.49,574.64,20440.0
2022-02-24 15:35:00,574.67,575.97,574.01,574.28,18290.0,574.67,575.97,574.01,574.28,18290.0
2022-02-24 15:40:00,574.37,574.37,571.71,571.71,11339.0,574.37,574.37,571.71,571.71,11339.0
2022-02-24 15:45:00,571.64,573.72,570.47,570.84,21187.0,571.64,573.72,570.47,570.84,21187.0
2022-02-24 15:50:00,571.02,575.32,571.02,573.99,34579.0,571.02,575.32,571.02,573.99,34579.0
2022-02-24 15:55:00,574.46,574.92,572.79,573.61,116693.0,574.46,574.92,572.79,573.61,116693.0
2022-02-25 09:30:00,568.96,577.05,567.06,574.42,34692.0,568.96,577.05,567.06,574.42,34692.0
2022-02-25 09:35:00,575.02,576.27,564.5,567.43,13056.0,575.02,576.27,564.5,567.43,13056.0
2022-02-25 09:40:00,565.95,570.44,565.0,565.56,16159.0,565.95,570.44,565.0,565.56,16159.0
2022-02-25 09:45:00,566.24,574.15,566.03,574.15,15331.0,566.24,574.15,566.03,574.15,15331.0
2022-02-25 09:50:00,573.51,575.51,571.84,571.84,37327.0,573.51,575.51,571.84,571.84,37327.0
2022-02-25 09:55:00,572.21,574.09,568.4,568.4,12068.0,572.21,574.09,568.4,568.4,12068.0
2022-02-25 10:00:00,569.04,569.46,564.05,564.05,11670.0,569.04,569.46,564.05,564.05,11670.0
2022-02-25 10:05:00,565.34,569.65,564.1,569.65,2982.0,565.34,569.65,564.1,569.65,2982.0
2022-02-25 10:10:00,569.65,571.7,567.03,567.69,4725.0,569.65,571.7,567.03,567.69,4725.0
2022-02-25 10:15:00,567.76,570.46,566.32,570.35,5318.0,567.76,570.46,566.32,570.35,5318.0
2022-02-25 10:20:00,570.35,573.47,569.85,572.63,13929.0,570.35,573.47,569.85,572.63,13929.0
2022-02-25 10:25:00,573.0,574.16,571.6,573.7,4020.0,573.0,574.16,571.6,573.7,4020.0
2022-02-25 10:30:00,572.48,574.54,572.38,573.11,5193.0,572.48,574.54,572.38,573.11,5193.0
2022-02-25 10:35:00,572.89,572.89,570.82,571.08,4272.0,572.89,572.89,570.82,571.08,4272.0
2022-02-25 10:40:00,571.69,576.91,571.69,576.91,6816.0,571.69,576.91,571.69,576.91,6816.0
2022-02-25 10:45:00,577.09,578.63,577.04,578.63,4738.0,577.09,578.63,577.04,578.63,4738.0
2022-02-25 10:50:00,578.16,578.16,575.48,575.74,6484.0,578.16,578.16,575.48,575.74,6484.0
2022-02-25 10:55:00,575.46,577.54,575.27,576.4,6801.0,575.46,577.54,575.27,576.4,6801.0
2022-02-25 11:00:00,575.73,576.93,574.03,576.34,5031.0,575.73,576.93,574.03,576.34,5031.0
2022-02-25 11:05:00,575.92,576.37,574.61,576.36,7481.0,575.92,576.37,574.61,576.36,7481.0
2022-02-25 11:10:00,576.11,578.1,575.97,577.23,6155.0,576.11,578.1,575.97,577.23,6155.0
2022-02-25 11:15:00,577.13,579.04,577.03,578.89,6992.0,577.13,579.04,577.03,578.89,6992.0
2022-02-25 11:20:00,579.2,579.31,577.68,577.87,3235.0,579.2,579.31,577.68,577.87,3235.0
2022-02-25 11:25:00,577.23,577.86,576.68,577.17,3030.0,577.23,577.86,576.68,577.17,3030.0
2022-02-25 11:30:00,576.73,576.89,575.08,576.27,6931.0,576.73,576.89,575.08,576.27,6931.0
2022-02-25 11:35:00,576.66,577.27,574.7,576.45,2745.0,576.66,577.27,574.7,576.45,2745.0
2022-02-25 11:40:00,576.03,577.24,575.8,576.1,2532.0,576.03,577.24,575.8,576.1,2532.0
2022-02-25 11:45:00,576.32,578.35,575.87,578.22,5495.0,576.32,578.35,575.87,578.22,5495.0
2022-02-25 11:50:00,577.73,579.78,577.71,579.37,5657.0,577.73,579.78,577.71,579.37,5657.0
2022-02-25 11:55:00,579.5,580.3,579.15,579.61,10647.0,579.5,580.3,579.15,579.61,10647.0
2022-02-25 12:00:00,580.08,580.18,577.72,577.72,6185.0,580.08,580.18,577.72,577.72,6185.0
2022-02-25 12:05:00,577.36,577.98,576.64,577.05,2373.0,577.36,577.98,576.64,577.05,2373.0
2022-02-25 12:10:00,576.68,577.62,576.68,576.81,2100.0,576.68,577.62,576.68,576.81,2100.0
2022-02-25 12:15:00,576.14,578.1,575.71,577.84,6028.0,576.14,578.1,575.71,577.84,6028.0
2022-02-25 12:20:00,577.33,577.33,575.67,576.32,1754.0,577.33,577.33,575.67,576.32,1754.0
2022-02-25 12:25:00,576.16,578.25,576.16,578.03,5720.0,576.16,578.25,576.16,578.03,5720.0
2022-02-25 12:30:00,578.47,579.46,578.47,579.22,3009.0,578.47,579.46,578.47,579.22,3009.0
2022-02-25 12:35:00,579.08,579.6,577.8,577.8,1462.0,579.08,579.6,577.8,577.8,1462.0
2022-02-25 12:40:00,577.54,578.33,577.23,577.25,1652.0,577.54,578.33,577.23,577.25,1652.0
2022-02-25 12:45:00,577.63,577.97,575.0,575.0,3184.0,577.63,577.97,575.0,575.0,3184.0
2022-02-25 12:50:00,574.96,575.28,573.12,573.13,3625.0,574.96,575.28,573.12,573.13,3625.0
2022-02-25 12:55:00,571.9,573.13,571.67,573.02,3440.0,571.9,573.13,571.67,573.02,3440.0
2022-02-25 13:00:00,573.05,574.29,572.04,573.18,4341.0,573.05,574.29,572.04,573.18,4341.0
2022-02-25 13:05:00,572.67,573.25,572.09,572.33,2877.0,572.67,573.25,572.09,572.33,2877.0
2022-02-25 13:10:00,572.67,573.34,571.78,573.13,4789.0,572.67,573.34,571.78,573.13,4789.0
2022-02-25 13:15:00,572.85,574.08,572.17,573.53,5001.0,572.85,574.08,572.17,573.53,5001.0
2022-02-25 13:20:00,574.11,574.13,573.57,574.06,1256.0,574.11,574.13,573.57,574.06,1256.0
2022-02-25 13:25:00,574.3,574.8,573.44,574.32,4208.0,574.3,574.8,573.44,574.32,4208.0
2022-02-25 13:30:00,575.01,576.27,574.72,576.2,4032.0,575.01,576.27,574.72,576.2,4032.0
2022-02-25 13:35:00,575.85,576.26,574.8,576.03,3629.0,575.85,576.26,574.8,576.03,3629.0
2022-02-25 13:40:00,576.27,577.37,576.19,576.51,2685.0,576.27,577.37,576.19,576.51,2685.0
2022-02-25 13:45:00,576.48,577.3,575.24,576.09,2451.0,576.48,577.3,575.24,576.09,2451.0
2022-02-25 13:50:00,575.74,577.74,575.74,576.7,5476.0,575.74,577.74,575.74,576.7,5476.0
2022-02-25 13:55:00,575.75,577.0,574.08,575.96,3801.0,575.75,577.0,574.08,575.96,3801.0
2022-02-25 14:00:00,576.3,578.24,574.94,577.89,4111.0,576.3,578.24,574.94,577.89,4111.0
2022-02-25 14:05:00,578.07,578.07,575.85,575.85,2677.0,578.07,578.07,575.85,575.85,2677.0
2022-02-25 14:10:00,576.21,576.27,574.43,575.06,3809.0,576.21,576.27,574.43,575.06,3809.0
2022-02-25 14:15:00,575.83,575.85,575.11,575.49,2719.0,575.83,575.85,575.11,575.49,2719.0
2022-02-25 14:20:00,575.5,576.76,575.02,576.76,3203.0,575.5,576.76,575.02,576.76,3203.0
2022-02-25 14:25:00,576.78,577.5,575.92,576.68,1904.0,576.78,577.5,575.92,576.68,1904.0
2022-02-25 14:30:00,577.09,578.0,574.59,574.59,2927.0,577.09,578.0,574.59,574.59,2927.0
2022-02-25 14:35:00,575.25,576.26,574.9,576.26,4481.0,575.25,576.26,574.9,576.26,4481.0
2022-02-25 14:40:00,576.68,577.35,575.82,576.04,2932.0,576.68,577.35,575.82,576.04,2932.0
2022-02-25 14:45:00,575.69,576.43,575.06,575.06,2426.0,575.69,576.43,575.06,575.06,2426.0
2022-02-25 14:50:00,574.93,575.26,573.35,573.74,3547.0,574.93,575.26,573.35,573.74,3547.0
2022-02-25 14:55:00,574.01,576.6,574.01,576.01,1502.0,574.01,576.6,574.01,576.01,1502.0
2022-02-25 15:00:00,575.59,575.8,575.0,575.8,2475.0,575.59,575.8,575.0,575.8,2475.0
2022-02-25 15:05:00,576.07,576.1,574.32,574.85,5059.0,576.07,576.1,574.32,574.85,5059.0
2022-02-25 15:10:00,575.27,575.51,574.02,574.97,4968.0,575.27,575.51,574.02,574.97,4968.0
2022-02-25 15:15:00,575.65,576.59,575.61,576.3,2184.0,575.65,576.59,575.61,576.3,2184.0
2022-02-25 15:20:00,576.87,577.9,576.41,577.65,4928.0,576.87,577.9,576.41,577.65,4928.0
2022-02-25 15:25:00,577.68,577.95,577.01,577.64,5257.0,577.68,577.95,577.01,577.64,5257.0
2022-02-25 15:30:00,577.9,578.78,577.62,577.75,5524.0,577.9,578.78,577.62,577.75,5524.0
2022-02-25 15:35:00,576.99,577.82,576.14,577.6,5924.0,576.99,577.82,576.14,577.6,5924.0
2022-02-25 15:40:00,577.62,578.49,576.45,577.92,8896.0,577.62,578.49,576.45,577.92,8896.0
2022-02-25 15:45:00,577.72,579.33,577.71,578.72,9213.0,577.72,579.33,577.71,578.72,9213.0
2022-02-25 15:50:00,579.19,579.81,577.99,579.07,13484.0,579.19,579.81,577.99,579.07,13484.0
2022-02-25 15:55:00,579.22,580.21,578.78,580.0,33315.0,579.22,580.21,578.78,580.0,33315.0
2022-02-28 09:30:00,578.2,584.63,575.98,584.63,32434.0,578.2,584.63,575.98,584.63,32434.0
2022-02-28 09:35:00,582.65,582.65,575.45,578.5,7528.0,582.65,582.65,575.45,578.5,7528.0
2022-02-28 09:40:00,576.73,580.0,575.9,577.47,3340.0,576.73,580.0,575.9,577.47,3340.0
2022-02-28 09:45:00,578.72,579.98,576.87,578.31,16295.0,578.72,579.98,576.87,578.31,16295.0
2022-02-28 09:50:00,578.29,580.04,575.99,578.9,7390.0,578.29,580.04,575.99,578.9,7390.0
2022-02-28 09:55:00,579.71,581.44,578.83,580.33,25964.0,579.71,581.44,578.83,580.33,25964.0
2022-02-28 10:00:00,580.09,580.33,573.97,574.39,8927.0,580.09,580.33,573.97,574.39,8927.0
2022-02-28 10:05:00,575.03,576.33,574.09,574.61,8140.0,575.03,576.33,574.09,574.61,8140.0
2022-02-28 10:10:00,575.04,576.79,574.13,576.79,10851.0,575.04,576.79,574.13,576.79,10851.0
2022-02-28 10:15:00,577.39,578.25,574.92,576.0,3071.0,577.39,578.25,574.92,576.0,3071.0
2022-02-28 10:20:00,576.44,578.17,576.1,577.18,4611.0,576.44,578.17,576.1,577.18,4611.0
2022-02-28 10:25:00,577.54,579.35,577.22,579.12,2945.0,577.54,579.35,577.22,579.12,2945.0
2022-02-28 10:30:00,579.35,580.98,576.74,576.74,6408.0,579.35,580.98,576.74,576.74,6408.0
2022-02-28 10:35:00,577.97,581.78,577.85,581.12,7813.0,577.97,581.78,577.85,581.12,7813.0
2022-02-28 10:40:00,581.41,582.59,580.54,580.85,13866.0,581.41,582.59,580.54,580.85,13866.0
2022-02-28 10:45:00,580.84,582.28,580.7,581.3,8791.0,580.84,582.28,580.7,581.3,8791.0
2022-02-28 10:50:00,581.16,583.73,581.15,582.78,5388.0,581.16,583.73,581.15,582.78,5388.0
2022-02-28 10:55:00,583.89,585.54,582.74,582.74,9956.0,583.89,585.54,582.74,582.74,9956.0
2022-02-28 11:00:00,582.42,584.76,582.39,583.79,2804.0,582.42,584.76,582.39,583.79,2804.0
2022-02-28 11:05:00,582.62,583.65,581.69,581.69,2420.0,582.62,583.65,581.69,581.69,2420.0
2022-02-28 11:10:00,581.69,582.78,580.65,582.19,1803.0,581.69,582.78,580.65,582.19,1803.0
2022-02-28 11:15:00,582.01,584.14,581.75,582.62,3964.0,582.01,584.14,581.75,582.62,3964.0
2022-02-28 11:20:00,582.98,583.83,581.86,583.15,4039.0,582.98,583.83,581.86,583.15,4039.0
2022-02-28 11:25:00,583.5,584.46,583.17,584.17,6899.0,583.5,584.46,583.17,584.17,6899.0
2022-02-28 11:30:00,584.47,585.01,583.94,584.5,3292.0,584.47,585.01,583.94,584.5,3292.0
2022-02-28 11:35:00,584.03,584.35,583.06,583.08,3300.0,584.03,584.35,583.06,583.08,3300.0
2022-02-28 11:40:00,583.02,583.35,582.45,582.98,11925.0,583.02,583.35,582.45,582.98,11925.0
2022-02-28 11:45:00,582.96,583.49,582.01,582.39,12810.0,582.96,583.49,582.01,582.39,12810.0
2022-02-28 11:50:00,582.98,583.09,581.17,581.65,3300.0,582.98,583.09,581.17,581.65,3300.0
2022-02-28 11:55:00,582.6,582.84,581.68,582.84,1805.0,582.6,582.84,581.68,582.84,1805.0
2022-02-28 12:00:00,582.54,583.62,582.28,582.28,2502.0,582.54,583.62,582.28,582.28,2502.0
2022-02-28 12:05:00,581.58,581.58,579.44,579.44,1467.0,581.58,581.58,579.44,579.44,1467.0
2022-02-28 12:10:00,578.0,578.26,576.62,578.26,5703.0,578.0,578.26,576.62,578.26,5703.0
2022-02-28 12:15:00,577.87,578.42,577.42,577.94,1301.0,577.87,578.42,577.42,577.94,1301.0
2022-02-28 12:20:00,578.21,579.59,576.88,577.04,2737.0,578.21,579.59,576.88,577.04,2737.0
2022-02-28 12:25:00,577.56,578.76,577.52,578.22,3202.0,577.56,578.76,577.52,578.22,3202.0
2022-02-28 12:30:00,577.82,578.26,577.38,577.87,2088.0,577.82,578.26,577.38,577.87,2088.0
2022-02-28 12:35:00,578.04,578.2,575.51,575.51,3062.0,578.04,578.2,575.51,575.51,3062.0
2022-02-28 12:40:00,576.01,576.01,574.96,574.96,2114.0,576.01,576.01,574.96,574.96,2114.0
2022-02-28 12:45:00,574.94,575.48,573.5,575.48,5323.0,574.94,575.48,573.5,575.48,5323.0
2022-02-28 12:50:00,575.19,575.43,573.79,573.92,6042.0,575.19,575.43,573.79,573.92,6042.0
2022-02-28 12:55:00,573.76,575.38,573.76,575.0,2000.0,573.76,575.38,573.76,575.0,2000.0
2022-02-28 13:00:00,574.86,576.87,574.86,576.86,6630.0,574.86,576.87,574.86,576.86,6630.0
2022-02-28 13:05:00,576.77,578.25,576.77,578.25,1607.0,576.77,578.25,576.77,578.25,1607.0
2022-02-28 13:10:00,577.71,578.28,577.36,577.39,5053.0,577.71,578.28,577.36,577.39,5053.0
2022-02-28 13:15:00,577.48,577.48,573.5,574.11,7168.0,577.48,577.48,573.5,574.11,7168.0
2022-02-28 13:20:00,574.0,574.51,573.28,574.44,3235.0,574.0,574.51,573.28,574.44,3235.0
2022-02-28 13:25:00,575.31,576.36,574.75,575.78,2853.0,575.31,576.36,574.75,575.78,2853.0
2022-02-28 13:30:00,576.0,577.76,575.07,576.3,2965.0,576.0,577.76,575.07,576.3,2965.0
2022-02-28 13:35:00,577.0,577.81,576.84,577.32,2502.0,577.0,577.81,576.84,577.32,2502.0
2022-02-28 13:40:00,576.96,577.6,576.0,576.0,2583.0,576.96,577.6,576.0,576.0,2583.0
2022-02-28 13:45:00,575.7,576.22,575.48,576.22,1212.0,575.7,576.22,575.48,576.22,1212.0
2022-02-28 13:50:00,577.21,577.98,576.76,576.92,3258.0,577.21,577.98,576.76,576.92,3258.0
2022-02-28 13:55:00,576.35,577.67,576.33,577.4,2360.0,576.35,577.67,576.33,577.4,2360.0
2022-02-28 14:00:00,575.96,576.04,573.44,573.44,1608.0,575.96,576.04,573.44,573.44,1608.0
2022-02-28 14:05:00,574.14,574.14,571.5,571.5,1312.0,574.14,574.14,571.5,571.5,1312.0
2022-02-28 14:10:00,570.93,573.78,570.92,573.66,2613.0,570.93,573.78,570.92,573.66,2613.0
2022-02-28 14:15:00,574.74,574.75,572.99,574.58,2264.0,574.74,574.75,572.99,574.58,2264.0
2022-02-28 14:20:00,574.25,574.25,571.68,571.68,4293.0,574.25,574.25,571.68,571.68,4293.0
2022-02-28 14:25:00,572.91,573.38,572.42,572.91,2230.0,572.91,573.38,572.42,572.91,2230.0
2022-02-28 14:30:00,572.8,573.76,572.63,573.08,2809.0,572.8,573.76,572.63,573.08,2809.0
2022-02-28 14:35:00,572.86,574.63,572.78,572.78,4125.0,572.86,574.63,572.78,572.78,4125.0
2022-02-28 14:40:00,572.7,575.56,572.7,575.56,3775.0,572.7,575.56,572.7,575.56,3775.0
2022-02-28 14:45:00,576.36,576.36,574.65,575.33,2602.0,576.36,576.36,574.65,575.33,2602.0
2022-02-28 14:50:00,575.44,576.02,574.23,576.02,2848.0,575.44,576.02,574.23,576.02,2848.0
2022-02-28 14:55:00,575.44,577.49,575.44,576.97,6956.0,575.44,577.49,575.44,576.97,6956.0
2022-02-28 15:00:00,576.68,576.93,575.56,576.07,2026.0,576.68,576.93,575.56,576.07,2026.0
2022-02-28 15:05:00,576.09,576.09,574.08,575.88,3105.0,576.09,576.09,574.08,575.88,3105.0
2022-02-28 15:10:00,575.94,575.94,574.23,574.37,1795.0,575.94,575.94,574.23,574.37,1795.0
2022-02-28 15:15:00,575.02,575.06,573.76,575.06,1638.0,575.02,575.06,573.76,575.06,1638.0
2022-02-28 15:20:00,574.73,577.28,574.73,576.62,2756.0,574.73,577.28,574.73,576.62,2756.0
2022-02-28 15:25:00,576.52,577.4,576.39,576.64,3361.0,576.52,577.4,576.39,576.64,3361.0
2022-02-28 15:30:00,575.27,576.28,574.95,575.23,5144.0,575.27,576.28,574.95,575.23,5144.0
2022-02-28 15:35:00,574.45,574.96,572.14,573.15,11082.0,574.45,574.96,572.14,573.15,11082.0
2022-02-28 15:40:00,574.08,575.65,573.12,575.64,5706.0,574.08,575.65,573.12,575.64,5706.0
2022-02-28 15:45:00,575.63,578.0,575.63,577.25,8001.0,575.63,578.0,575.63,577.25,8001.0
2022-02-28 15:50:00,577.3,580.0,576.8,579.49,10166.0,577.3,580.0,576.8,579.49,10166.0
2022-02-28 15:55:00,579.99,580.81,578.75,579.81,42186.0,579.99,580.81,578.75,579.81,42186.0
2022-03-01 09:30:00,583.82,583.82,574.58,576.96,27324.0,583.82,583.82,574.58,576.96,27324.0
2022-03-01 09:35:00,576.96,581.98,575.96,581.98,5638.0,576.96,581.98,575.96,581.98,5638.0
2022-03-01 09:40:00,582.02,582.39,578.69,579.38,6362.0,582.02,582.39,578.69,579.38,6362.0
2022-03-01 09:45:00,579.14,581.49,577.86,581.49,12276.0,579.14,581.49,577.86,581.49,12276.0
2022-03-01 09:50:00,582.76,585.55,580.9,585.54,10662.0,582.76,585.55,580.9,585.54,10662.0
2022-03-01 09:55:00,585.39,586.74,584.53,585.19,4710.0,585.39,586.74,584.53,585.19,4710.0
2022-03-01 10:00:00,586.44,587.44,584.72,585.05,5769.0,586.44,587.44,584.72,585.05,5769.0
2022-03-01 10:05:00,585.86,591.03,585.86,590.36,5380.0,585.86,591.03,585.86,590.36,5380.0
2022-03-01 10:10:00,590.34,590.73,588.97,589.05,5318.0,590.34,590.73,588.97,589.05,5318.0
2022-03-01 10:15:00,590.72,593.99,590.3,593.17,11825.0,590.72,593.99,590.3,593.17,11825.0
2022-03-01 10:20:00,594.36,596.14,594.36,596.06,5470.0,594.36,596.14,594.36,596.06,5470.0
2022-03-01 10:25:00,595.93,596.7,594.37,594.52,7933.0,595.93,596.7,594.37,594.52,7933.0
2022-03-01 10:30:00,594.6,598.44,594.6,598.24,17785.0,594.6,598.44,594.6,598.24,17785.0
2022-03-01 10:35:00,598.37,599.58,597.41,599.44,8819.0,598.37,599.58,597.41,599.44,8819.0
2022-03-01 10:40:00,599.14,599.15,595.06,595.06,12290.0,599.14,599.15,595.06,595.06,12290.0
2022-03-01 10:45:00,594.6,594.79,592.83,593.29,5676.0,594.6,594.79,592.83,593.29,5676.0
2022-03-01 10:50:00,593.09,593.25,589.16,589.85,7004.0,593.09,593.25,589.16,589.85,7004.0
2022-03-01 10:55:00,589.79,589.79,585.3,586.96,14552.0,589.79,589.79,585.3,586.96,14552.0
2022-03-01 11:00:00,586.69,588.23,584.59,586.2,8020.0,586.69,588.23,584.59,586.2,8020.0
2022-03-01 11:05:00,585.53,587.33,585.32,585.62,6017.0,585.53,587.33,585.32,585.62,6017.0
2022-03-01 11:10:00,585.2,587.29,585.01,586.84,8536.0,585.2,587.29,585.01,586.84,8536.0
2022-03-01 11:15:00,587.19,587.99,586.37,587.51,2689.0,587.19,587.99,586.37,587.51,2689.0
2022-03-01 11:20:00,587.44,591.13,586.73,589.27,2985.0,587.44,591.13,586.73,589.27,2985.0
2022-03-01 11:25:00,589.36,590.21,587.52,588.65,3887.0,589.36,590.21,587.52,588.65,3887.0
2022-03-01 11:30:00,588.34,588.34,584.4,584.4,4087.0,588.34,588.34,584.4,584.4,4087.0
2022-03-01 11:35:00,583.64,584.0,582.31,582.4,1424.0,583.64,584.0,582.31,582.4,1424.0
2022-03-01 11:40:00,583.5,586.78,583.5,586.52,3464.0,583.5,586.78,583.5,586.52,3464.0
2022-03-01 11:45:00,587.02,587.03,583.02,585.12,12145.0,587.02,587.03,583.02,585.12,12145.0
2022-03-01 11:50:00,584.97,585.95,584.22,585.16,3913.0,584.97,585.95,584.22,585.16,3913.0
2022-03-01 11:55:00,585.56,586.29,583.17,585.5,3237.0,585.56,586.29,583.17,585.5,3237.0
2022-03-01 12:00:00,585.76,586.22,584.17,585.68,2861.0,585.76,586.22,584.17,585.68,2861.0
2022-03-01 12:05:00,586.32,586.59,583.48,584.2,3264.0,586.32,586.59,583.48,584.2,3264.0
2022-03-01 12:10:00,584.37,587.69,584.37,587.19,3992.0,584.37,587.69,584.37,587.19,3992.0
2022-03-01 12:15:00,587.06,589.33,586.74,588.81,3459.0,587.06,589.33,586.74,588.81,3459.0
2022-03-01 12:20:00,588.43,589.85,588.03,589.49,5412.0,588.43,589.85,588.03,589.49,5412.0
2022-03-01 12:25:00,589.95,590.86,589.19,590.78,5521.0,589.95,590.86,589.19,590.78,5521.0
2022-03-01 12:30:00,590.29,591.15,589.36,589.92,6941.0,590.29,591.15,589.36,589.92,6941.0
2022-03-01 12:35:00,590.05,590.86,589.01,590.71,7290.0,590.05,590.86,589.01,590.71,7290.0
2022-03-01 12:40:00,591.15,592.76,590.97,592.75,4383.0,591.15,592.76,590.97,592.75,4383.0
2022-03-01 12:45:00,592.51,593.04,591.79,592.25,5076.0,592.51,593.04,591.79,592.25,5076.0
2022-03-01 12:50:00,591.95,592.98,591.68,592.7,1515.0,591.95,592.98,591.68,592.7,1515.0
2022-03-01 12:55:00,593.68,594.05,592.13,593.78,2887.0,593.68,594.05,592.13,593.78,2887.0
2022-03-01 13:00:00,593.07,593.82,592.01,592.94,2131.0,593.07,593.82,592.01,592.94,2131.0
2022-03-01 13:05:00,593.52,593.52,591.02,591.28,2681.0,593.52,593.52,591.02,591.28,2681.0
2022-03-01 13:10:00,591.2,591.2,588.87,588.88,7534.0,591.2,591.2,588.87,588.88,7534.0
2022-03-01 13:15:00,588.15,588.15,585.54,587.49,4130.0,588.15,588.15,585.54,587.49,4130.0
2022-03-01 13:20:00,587.19,587.83,586.9,586.9,800.0,587.19,587.83,586.9,586.9,800.0
2022-03-01 13:25:00,586.68,586.94,584.56,584.58,5025.0,586.68,586.94,584.56,584.58,5025.0
2022-03-01 13:30:00,584.1,585.5,583.48,584.3,5489.0,584.1,585.5,583.48,584.3,5489.0
2022-03-01 13:35:00,583.31,584.81,583.31,584.32,2045.0,583.31,584.81,583.31,584.32,2045.0
2022-03-01 13:40:00,583.95,584.46,582.18,583.73,8161.0,583.95,584.46,582.18,583.73,8161.0
2022-03-01 13:45:00,583.56,585.21,582.19,583.46,7747.0,583.56,585.21,582.19,583.46,7747.0
2022-03-01 13:50:00,582.48,583.91,582.48,583.68,6381.0,582.48,583.91,582.48,583.68,6381.0
2022-03-01 13:55:00,583.68,584.3,582.43,583.49,3057.0,583.68,584.3,582.43,583.49,3057.0
2022-03-01 14:00:00,583.84,583.84,581.37,581.98,3186.0,583.84,583.84,581.37,581.98,3186.0
2022-03-01 14:05:00,582.55,583.02,581.3,582.32,4770.0,582.55,583.02,581.3,582.32,4770.0
2022-03-01 14:10:00,582.32,582.65,579.8,580.2,5243.0,582.32,582.65,579.8,580.2,5243.0
2022-03-01 14:15:00,580.93,581.57,579.6,581.57,2106.0,580.93,581.57,579.6,581.57,2106.0
2022-03-01 14:20:00,581.42,582.71,580.56,582.7,2419.0,581.42,582.71,580.56,582.7,2419.0
2022-03-01 14:25:00,582.81,582.9,581.62,582.69,4263.0,582.81,582.9,581.62,582.69,4263.0
2022-03-01 14:30:00,582.31,582.9,581.31,582.41,1401.0,582.31,582.9,581.31,582.41,1401.0
2022-03-01 14:35:00,582.57,582.63,579.61,581.77,10703.0,582.57,582.63,579.61,581.77,10703.0
2022-03-01 14:40:00,581.55,582.25,579.74,581.7,29933.0,581.55,582.25,579.74,581.7,29933.0
2022-03-01 14:45:00,581.96,582.14,580.35,580.89,10127.0,581.96,582.14,580.35,580.89,10127.0
2022-03-01 14:50:00,580.6,580.6,577.85,578.6,10244.0,580.6,580.6,577.85,578.6,10244.0
2022-03-01 14:55:00,578.25,578.5,577.49,578.5,2126.0,578.25,578.5,577.49,578.5,2126.0
2022-03-01 15:00:00,578.85,581.5,578.53,581.21,5204.0,578.85,581.5,578.53,581.21,5204.0
2022-03-01 15:05:00,582.9,584.26,582.7,583.16,5334.0,582.9,584.26,582.7,583.16,5334.0
2022-03-01 15:10:00,583.89,584.31,581.2,581.73,6009.0,583.89,584.31,581.2,581.73,6009.0
2022-03-01 15:15:00,581.49,581.74,579.4,579.4,2641.0,581.49,581.74,579.4,579.4,2641.0
2022-03-01 15:20:00,579.36,579.71,576.78,577.41,7996.0,579.36,579.71,576.78,577.41,7996.0
2022-03-01 15:25:00,576.94,576.94,573.97,574.21,8705.0,576.94,576.94,573.97,574.21,8705.0
2022-03-01 15:30:00,573.32,573.62,571.95,572.02,18068.0,573.32,573.62,571.95,572.02,18068.0
2022-03-01 15:35:00,572.1,572.87,571.31,571.31,25114.0,572.1,572.87,571.31,571.31,25114.0
2022-03-01 15:40:00,571.2,572.64,569.7,569.71,33351.0,571.2,572.64,569.7,569.71,33351.0
2022-03-01 15:45:00,569.67,569.96,567.1,568.27,41845.0,569.67,569.96,567.1,568.27,41845.0
2022-03-01 15:50:00,567.73,570.64,566.79,570.37,50063.0,567.73,570.64,566.79,570.37,50063.0
2022-03-01 15:55:00,570.13,571.72,568.69,570.76,129121.0,570.13,571.72,568.69,570.76,129121.0
2022-03-02 09:30:00,578.32,578.32,562.47,565.9,21545.0,578.32,578.32,562.47,565.9,21545.0
2022-03-02 09:35:00,565.13,568.73,565.03,568.66,4713.0,565.13,568.73,565.03,568.66,4713.0
2022-03-02 09:40:00,567.18,575.24,566.52,574.39,3673.0,567.18,575.24,566.52,574.39,3673.0
2022-03-02 09:45:00,574.84,578.44,573.67,575.63,2584.0,574.84,578.44,573.67,575.63,2584.0
2022-03-02 09:50:00,576.19,577.18,574.13,574.97,2305.0,576.19,577.18,574.13,574.97,2305.0
2022-03-02 09:55:00,575.24,575.24,572.6,572.6,1941.0,575.24,575.24,572.6,572.6,1941.0
2022-03-02 10:00:00,572.33,572.33,568.86,569.88,5427.0,572.33,572.33,568.86,569.88,5427.0
2022-03-02 10:05:00,570.54,571.52,563.83,564.25,4783.0,570.54,571.52,563.83,564.25,4783.0
2022-03-02 10:10:00,564.62,566.07,562.29,564.16,5380.0,564.62,566.07,562.29,564.16,5380.0
2022-03-02 10:15:00,566.07,566.34,562.43,563.73,5822.0,566.07,566.34,562.43,563.73,5822.0
2022-03-02 10:20:00,565.44,565.73,560.02,562.2,12570.0,565.44,565.73,560.02,562.2,12570.0
2022-03-02 10:25:00,563.73,569.41,561.48,568.33,2249.0,563.73,569.41,561.48,568.33,2249.0
2022-03-02 10:30:00,569.49,571.43,565.28,566.32,8685.0,569.49,571.43,565.28,566.32,8685.0
2022-03-02 10:35:00,566.89,570.94,566.44,569.83,3306.0,566.89,570.94,566.44,569.83,3306.0
2022-03-02 10:40:00,569.89,569.9,568.01,568.09,2722.0,569.89,569.9,568.01,568.09,2722.0
2022-03-02 10:45:00,568.45,569.47,566.14,569.47,3150.0,568.45,569.47,566.14,569.47,3150.0
2022-03-02 10:50:00,570.23,570.99,567.96,568.4,2289.0,570.23,570.99,567.96,568.4,2289.0
2022-03-02 10:55:00,567.33,568.05,565.72,568.05,2975.0,567.33,568.05,565.72,568.05,2975.0
2022-03-02 11:00:00,567.76,572.5,566.56,572.5,4543.0,567.76,572.5,566.56,572.5,4543.0
2022-03-02 11:05:00,572.91,576.34,571.63,576.2,8924.0,572.91,576.34,571.63,576.2,8924.0
2022-03-02 11:10:00,576.34,577.1,574.73,577.1,4093.0,576.34,577.1,574.73,577.1,4093.0
2022-03-02 11:15:00,576.97,577.24,576.27,576.96,3752.0,576.97,577.24,576.27,576.96,3752.0
2022-03-02 11:20:00,576.76,577.35,575.43,576.6,7567.0,576.76,577.35,575.43,576.6,7567.0
2022-03-02 11:25:00,576.7,579.16,576.6,578.27,11290.0,576.7,579.16,576.6,578.27,11290.0
2022-03-02 11:30:00,577.95,580.0,577.7,578.87,2849.0,577.95,580.0,577.7,578.87,2849.0
2022-03-02 11:35:00,577.17,577.77,575.48,576.02,9035.0,577.17,577.77,575.48,576.02,9035.0
2022-03-02 11:40:00,576.24,577.28,574.51,575.5,4332.0,576.24,577.28,574.51,575.5,4332.0
2022-03-02 11:45:00,575.47,576.84,575.47,576.1,2853.0,575.47,576.84,575.47,576.1,2853.0
2022-03-02 11:50:00,575.88,576.39,574.5,574.5,4766.0,575.88,576.39,574.5,574.5,4766.0
2022-03-02 11:55:00,574.77,576.02,573.89,576.02,2229.0,574.77,576.02,573.89,576.02,2229.0
2022-03-02 12:00:00,576.15,578.59,576.02,578.3,3424.0,576.15,578.59,576.02,578.3,3424.0
2022-03-02 12:05:00,578.06,580.29,577.5,579.89,3513.0,578.06,580.29,577.5,579.89,3513.0
2022-03-02 12:10:00,580.05,581.53,580.05,581.38,5631.0,580.05,581.53,580.05,581.38,5631.0
2022-03-02 12:15:00,581.53,581.53,580.38,581.22,3205.0,581.53,581.53,580.38,581.22,3205.0
2022-03-02 12:20:00,581.21,582.0,580.84,580.93,3933.0,581.21,582.0,580.84,580.93,3933.0
2022-03-02 12:25:00,580.95,581.76,580.39,581.76,6436.0,580.95,581.76,580.39,581.76,6436.0
2022-03-02 12:30:00,581.35,583.28,580.84,582.77,7000.0,581.35,583.28,580.84,582.77,7000.0
2022-03-02 12:35:00,582.72,583.16,581.18,582.28,7401.0,582.72,583.16,581.18,582.28,7401.0
2022-03-02 12:40:00,581.95,582.96,581.59,582.96,4079.0,581.95,582.96,581.59,582.96,4079.0
2022-03-02 12:45:00,583.29,583.64,582.64,583.02,5904.0,583.29,583.64,582.64,583.02,5904.0
2022-03-02 12:50:00,582.69,583.33,581.75,583.26,4056.0,582.69,583.33,581.75,583.26,4056.0
2022-03-02 12:55:00,583.19,583.96,582.82,583.48,3533.0,583.19,583.96,582.82,583.48,3533.0
2022-03-02 13:00:00,583.5,583.7,582.33,583.56,5704.0,583.5,583.7,582.33,583.56,5704.0
2022-03-02 13:05:00,583.8,584.48,583.73,584.42,1721.0,583.8,584.48,583.73,584.42,1721.0
2022-03-02 13:10:00,584.44,587.18,584.44,586.26,6721.0,584.44,587.18,584.44,586.26,6721.0
2022-03-02 13:15:00,586.54,587.08,585.47,586.05,3982.0,586.54,587.08,585.47,586.05,3982.0
2022-03-02 13:20:00,586.19,586.19,585.14,585.84,4849.0,586.19,586.19,585.14,585.84,4849.0
2022-03-02 13:25:00,585.74,586.03,585.26,585.45,1200.0,585.74,586.03,585.26,585.45,1200.0
2022-03-02 13:30:00,585.78,586.19,585.25,585.98,2124.0,585.78,586.19,585.25,585.98,2124.0
2022-03-02 13:35:00,585.4,586.0,584.78,584.83,1371.0,585.4,586.0,584.78,584.83,1371.0
2022-03-02 13:40:00,583.95,584.78,583.71,583.71,1371.0,583.95,584.78,583.71,583.71,1371.0
2022-03-02 13:45:00,583.73,584.12,583.11,583.26,1378.0,583.73,584.12,583.11,583.26,1378.0
2022-03-02 13:50:00,583.78,584.26,583.11,583.69,1400.0,583.78,584.26,583.11,583.69,1400.0
2022-03-02 13:55:00,583.34,584.1,582.95,583.21,1933.0,583.34,584.1,582.95,583.21,1933.0
2022-03-02 14:00:00,584.0,585.56,583.65,584.95,2727.0,584.0,585.56,583.65,584.95,2727.0
2022-03-02 14:05:00,585.18,586.15,584.92,585.62,2034.0,585.18,586.15,584.92,585.62,2034.0
2022-03-02 14:10:00,585.16,586.48,585.16,586.48,2358.0,585.16,586.48,585.16,586.48,2358.0
2022-03-02 14:15:00,585.85,587.3,585.68,587.3,2708.0,585.85,587.3,585.68,587.3,2708.0
2022-03-02 14:20:00,587.99,587.99,585.85,585.85,1500.0,587.99,587.99,585.85,585.85,1500.0
2022-03-02 14:25:00,585.58,585.6,584.95,585.55,1504.0,585.58,585.6,584.95,585.55,1504.0
2022-03-02 14:30:00,585.06,585.36,584.56,585.25,2549.0,585.06,585.36,584.56,585.25,2549.0
2022-03-02 14:35:00,585.4,586.04,585.12,586.0,3310.0,585.4,586.04,585.12,586.0,3310.0
2022-03-02 14:40:00,585.91,587.64,585.91,587.64,4746.0,585.91,587.64,585.91,587.64,4746.0
2022-03-02 14:45:00,587.17,588.58,587.14,588.16,5551.0,587.17,588.58,587.14,588.16,5551.0
2022-03-02 14:50:00,588.21,588.99,587.35,587.87,10042.0,588.21,588.99,587.35,587.87,10042.0
2022-03-02 14:55:00,588.26,588.48,587.05,587.76,6202.0,588.26,588.48,587.05,587.76,6202.0
2022-03-02 15:00:00,588.0,590.63,588.0,590.21,4521.0,588.0,590.63,588.0,590.21,4521.0
2022-03-02 15:05:00,590.29,590.76,589.63,590.47,6050.0,590.29,590.76,589.63,590.47,6050.0
2022-03-02 15:10:00,590.0,590.06,587.73,587.73,3984.0,590.0,590.06,587.73,587.73,3984.0
2022-03-02 15:15:00,588.5,588.5,587.59,588.47,1411.0,588.5,588.5,587.59,588.47,1411.0
2022-03-02 15:20:00,588.28,588.88,588.23,588.56,3831.0,588.28,588.88,588.23,588.56,3831.0
2022-03-02 15:25:00,588.68,589.39,587.9,588.94,4530.0,588.68,589.39,587.9,588.94,4530.0
2022-03-02 15:30:00,589.08,590.33,588.82,589.9,8175.0,589.08,590.33,588.82,589.9,8175.0
2022-03-02 15:35:00,590.03,590.3,589.11,589.11,8517.0,590.03,590.3,589.11,589.11,8517.0
2022-03-02 15:40:00,589.01,590.29,588.2,589.56,13164.0,589.01,590.29,588.2,589.56,13164.0
2022-03-02 15:45:00,589.64,590.53,589.42,590.01,21157.0,589.64,590.53,589.42,590.01,21157.0
2022-03-02 15:50:00,590.15,590.75,589.21,590.06,21672.0,590.15,590.75,589.21,590.06,21672.0
2022-03-02 15:55:00,589.61,589.61,586.94,587.0,44097.0,589.61,589.61,586.94,587.0,44097.0
2022-03-03 09:30:00,592.02,593.33,584.89,588.92,16289.0,592.02,593.33,584.89,588.92,16289.0
2022-03-03 09:35:00,589.65,589.66,578.67,584.84,22240.0,589.65,589.66,578.67,584.84,22240.0
2022-03-03 09:40:00,583.91,584.16,578.88,578.88,4309.0,583.91,584.16,578.88,578.88,4309.0
2022-03-03 09:45:00,579.03,581.12,576.58,577.33,5042.0,579.03,581.12,576.58,577.33,5042.0
2022-03-03 09:50:00,578.07,578.81,576.57,577.01,4501.0,578.07,578.81,576.57,577.01,4501.0
2022-03-03 09:55:00,578.07,580.35,577.76,580.35,6502.0,578.07,580.35,577.76,580.35,6502.0
2022-03-03 10:00:00,579.65,583.78,579.65,583.5,5350.0,579.65,583.78,579.65,583.5,5350.0
2022-03-03 10:05:00,583.08,583.08,579.63,579.84,4599.0,583.08,583.08,579.63,579.84,4599.0
2022-03-03 10:10:00,580.53,580.53,578.42,579.65,2650.0,580.53,580.53,578.42,579.65,2650.0
2022-03-03 10:15:00,579.67,579.69,576.68,577.91,8340.0,579.67,579.69,576.68,577.91,8340.0
2022-03-03 10:20:00,578.27,578.27,571.96,574.38,13149.0,578.27,578.27,571.96,574.38,13149.0
2022-03-03 10:25:00,573.6,575.52,572.62,573.11,38045.0,573.6,575.52,572.62,573.11,38045.0
2022-03-03 10:30:00,573.15,574.28,572.25,572.72,39515.0,573.15,574.28,572.25,572.72,39515.0
2022-03-03 10:35:00,573.15,573.15,567.86,570.14,28644.0,573.15,573.15,567.86,570.14,28644.0
2022-03-03 10:40:00,570.0,570.14,568.85,568.85,6770.0,570.0,570.14,568.85,568.85,6770.0
2022-03-03 10:45:00,569.15,569.29,567.77,568.16,10614.0,569.15,569.29,567.77,568.16,10614.0
2022-03-03 10:50:00,567.58,568.59,566.23,566.24,7067.0,567.58,568.59,566.23,566.24,7067.0
2022-03-03 10:55:00,566.09,566.26,564.05,564.34,15687.0,566.09,566.26,564.05,564.34,15687.0
2022-03-03 11:00:00,564.26,565.02,563.46,563.54,20626.0,564.26,565.02,563.46,563.54,20626.0
2022-03-03 11:05:00,563.66,563.66,561.49,562.0,15107.0,563.66,563.66,561.49,562.0,15107.0
2022-03-03 11:10:00,561.83,562.06,559.32,559.62,13121.0,561.83,562.06,559.32,559.62,13121.0
2022-03-03 11:15:00,559.62,561.02,558.72,560.96,23813.0,559.62,561.02,558.72,560.96,23813.0
2022-03-03 11:20:00,561.43,563.77,561.43,563.23,17087.0,561.43,563.77,561.43,563.23,17087.0
2022-03-03 11:25:00,562.97,564.0,562.15,562.5,26579.0,562.97,564.0,562.15,562.5,26579.0
2022-03-03 11:30:00,562.16,563.0,562.12,562.52,8862.0,562.16,563.0,562.12,562.52,8862.0
2022-03-03 11:35:00,562.58,563.0,560.84,561.97,15930.0,562.58,563.0,560.84,561.97,15930.0
2022-03-03 11:40:00,561.96,564.5,561.56,563.83,29066.0,561.96,564.5,561.56,563.83,29066.0
2022-03-03 11:45:00,564.04,566.6,563.78,566.04,3410.0,564.04,566.6,563.78,566.04,3410.0
2022-03-03 11:50:00,566.32,567.93,564.98,567.1,4200.0,566.32,567.93,564.98,567.1,4200.0
2022-03-03 11:55:00,566.5,568.24,564.44,567.59,6672.0,566.5,568.24,564.44,567.59,6672.0
2022-03-03 12:00:00,567.43,567.58,566.72,567.05,2403.0,567.43,567.58,566.72,567.05,2403.0
2022-03-03 12:05:00,567.12,567.2,565.24,566.95,4799.0,567.12,567.2,565.24,566.95,4799.0
2022-03-03 12:10:00,567.1,567.92,566.59,567.31,5030.0,567.1,567.92,566.59,567.31,5030.0
2022-03-03 12:15:00,566.98,568.48,566.98,568.48,3921.0,566.98,568.48,566.98,568.48,3921.0
2022-03-03 12:20:00,568.15,568.48,566.14,566.14,4464.0,568.15,568.48,566.14,566.14,4464.0
2022-03-03 12:25:00,565.68,565.68,562.91,563.0,2502.0,565.68,565.68,562.91,563.0,2502.0
2022-03-03 12:30:00,563.39,570.42,562.74,569.05,2700.0,563.39,570.42,562.74,569.05,2700.0
2022-03-03 12:35:00,569.62,572.36,568.21,568.21,14477.0,569.62,572.36,568.21,568.21,14477.0
2022-03-03 12:40:00,568.0,568.11,566.58,567.87,3156.0,568.0,568.11,566.58,567.87,3156.0
2022-03-03 12:45:00,567.66,569.58,566.26,569.49,3400.0,567.66,569.58,566.26,569.49,3400.0
2022-03-03 12:50:00,568.93,569.18,567.54,568.66,2243.0,568.93,569.18,567.54,568.66,2243.0
2022-03-03 12:55:00,568.61,569.5,568.52,568.7,1700.0,568.61,569.5,568.52,568.7,1700.0
2022-03-03 13:00:00,568.28,568.53,567.3,567.85,4191.0,568.28,568.53,567.3,567.85,4191.0
2022-03-03 13:05:00,568.2,569.36,568.2,568.92,1692.0,568.2,569.36,568.2,568.92,1692.0
2022-03-03 13:10:00,568.67,570.18,568.41,570.18,2871.0,568.67,570.18,568.41,570.18,2871.0
2022-03-03 13:15:00,571.42,571.71,571.09,571.58,1473.0,571.42,571.71,571.09,571.58,1473.0
2022-03-03 13:20:00,571.7,571.7,571.14,571.5,800.0,571.7,571.7,571.14,571.5,800.0
2022-03-03 13:25:00,571.59,571.6,570.3,571.44,1094.0,571.59,571.6,570.3,571.44,1094.0
2022-03-03 13:30:00,571.36,571.36,568.05,568.6,3661.0,571.36,571.36,568.05,568.6,3661.0
2022-03-03 13:35:00,569.01,569.26,568.75,568.9,525.0,569.01,569.26,568.75,568.9,525.0
2022-03-03 13:40:00,569.18,569.98,568.37,569.71,1283.0,569.18,569.98,568.37,569.71,1283.0
2022-03-03 13:45:00,569.4,570.44,569.12,570.44,3342.0,569.4,570.44,569.12,570.44,3342.0
2022-03-03 13:50:00,571.12,572.02,569.39,569.95,2354.0,571.12,572.02,569.39,569.95,2354.0
2022-03-03 13:55:00,570.11,570.52,569.56,569.65,1435.0,570.11,570.52,569.56,569.65,1435.0
2022-03-03 14:00:00,569.99,570.92,569.47,569.58,2259.0,569.99,570.92,569.47,569.58,2259.0
2022-03-03 14:05:00,569.48,570.16,569.4,569.76,2608.0,569.48,570.16,569.4,569.76,2608.0
2022-03-03 14:10:00,570.04,572.24,569.37,572.24,3040.0,570.04,572.24,569.37,572.24,3040.0
2022-03-03 14:15:00,572.6,573.17,571.48,571.78,1420.0,572.6,573.17,571.48,571.78,1420.0
2022-03-03 14:20:00,570.62,570.62,568.33,568.87,3012.0,570.62,570.62,568.33,568.87,3012.0
2022-03-03 14:25:00,569.15,570.84,569.14,570.73,3354.0,569.15,570.84,569.14,570.73,3354.0
2022-03-03 14:30:00,570.74,570.74,569.4,569.53,2101.0,570.74,570.74,569.4,569.53,2101.0
2022-03-03 14:35:00,569.85,570.17,568.7,568.96,4285.0,569.85,570.17,568.7,568.96,4285.0
2022-03-03 14:40:00,568.99,569.13,566.4,566.65,1800.0,568.99,569.13,566.4,566.65,1800.0
2022-03-03 14:45:00,566.99,567.57,565.97,566.49,4432.0,566.99,567.57,565.97,566.49,4432.0
2022-03-03 14:50:00,566.48,567.54,565.85,567.31,5751.0,566.48,567.54,565.85,567.31,5751.0
2022-03-03 14:55:00,566.95,567.3,566.46,566.65,3000.0,566.95,567.3,566.46,566.65,3000.0
2022-03-03 15:00:00,566.25,566.34,563.9,563.9,4701.0,566.25,566.34,563.9,563.9,4701.0
2022-03-03 15:05:00,564.18,565.01,562.98,563.32,5076.0,564.18,565.01,562.98,563.32,5076.0
2022-03-03 15:10:00,563.13,563.58,560.02,560.98,23550.0,563.13,563.58,560.02,560.98,23550.0
2022-03-03 15:15:00,561.01,561.3,559.54,561.04,12121.0,561.01,561.3,559.54,561.04,12121.0
2022-03-03 15:20:00,561.06,561.06,559.15,559.58,31767.0,561.06,561.06,559.15,559.58,31767.0
2022-03-03 15:25:00,559.75,560.85,559.48,560.09,16452.0,559.75,560.85,559.48,560.09,16452.0
2022-03-03 15:30:00,560.01,560.28,559.26,559.5,24263.0,560.01,560.28,559.26,559.5,24263.0
2022-03-03 15:35:00,559.38,559.98,558.77,559.12,15643.0,559.38,559.98,558.77,559.12,15643.0
2022-03-03 15:40:00,558.94,559.28,557.28,557.29,14560.0,558.94,559.28,557.28,557.29,14560.0
2022-03-03 15:45:00,557.2,559.07,556.7,558.87,23507.0,557.2,559.07,556.7,558.87,23507.0
2022-03-03 15:50:00,558.32,560.34,557.6,560.04,28671.0,558.32,560.34,557.6,560.04,28671.0
2022-03-03 15:55:00,560.48,562.35,560.1,561.91,52412.0,560.48,562.35,560.1,561.91,52412.0
2022-03-04 09:30:00,555.49,565.07,555.49,559.55,30409.0,555.49,565.07,555.49,559.55,30409.0
2022-03-04 09:35:00,561.28,569.1,560.76,563.81,21218.0,561.28,569.1,560.76,563.81,21218.0
2022-03-04 09:40:00,563.9,563.9,557.11,557.8,8833.0,563.9,563.9,557.11,557.8,8833.0
2022-03-04 09:45:00,557.65,558.21,553.71,554.27,11729.0,557.65,558.21,553.71,554.27,11729.0
2022-03-04 09:50:00,553.83,555.4,552.45,553.44,7169.0,553.83,555.4,552.45,553.44,7169.0
2022-03-04 09:55:00,553.24,557.22,551.43,557.22,7196.0,553.24,557.22,551.43,557.22,7196.0
2022-03-04 10:00:00,557.18,559.68,555.67,555.98,4145.0,557.18,559.68,555.67,555.98,4145.0
2022-03-04 10:05:00,555.98,555.98,552.79,554.8,19244.0,555.98,555.98,552.79,554.8,19244.0
2022-03-04 10:10:00,555.24,555.97,550.98,550.99,11944.0,555.24,555.97,550.98,550.99,11944.0
2022-03-04 10:15:00,550.99,551.37,549.34,549.99,7941.0,550.99,551.37,549.34,549.99,7941.0
2022-03-04 10:20:00,550.44,552.31,549.99,551.27,3661.0,550.44,552.31,549.99,551.27,3661.0
2022-03-04 10:25:00,551.71,552.68,549.69,549.69,3816.0,551.71,552.68,549.69,549.69,3816.0
2022-03-04 10:30:00,549.86,550.14,548.22,548.44,10465.0,549.86,550.14,548.22,548.44,10465.0
2022-03-04 10:35:00,548.38,553.44,548.38,550.57,21107.0,548.38,553.44,548.38,550.57,21107.0
2022-03-04 10:40:00,550.56,552.07,550.26,550.82,20727.0,550.56,552.07,550.26,550.82,20727.0
2022-03-04 10:45:00,550.55,550.84,548.67,548.68,11384.0,550.55,550.84,548.67,548.68,11384.0
2022-03-04 10:50:00,548.87,549.72,548.52,549.72,4118.0,548.87,549.72,548.52,549.72,4118.0
2022-03-04 10:55:00,549.04,549.04,546.92,546.97,12328.0,549.04,549.04,546.92,546.97,12328.0
2022-03-04 11:00:00,546.81,548.09,546.3,546.5,6482.0,546.81,548.09,546.3,546.5,6482.0
2022-03-04 11:05:00,546.01,546.52,545.06,545.55,3640.0,546.01,546.52,545.06,545.55,3640.0
2022-03-04 11:10:00,545.03,545.35,542.41,543.89,16897.0,545.03,545.35,542.41,543.89,16897.0
2022-03-04 11:15:00,544.37,546.46,544.03,546.07,6231.0,544.37,546.46,544.03,546.07,6231.0
2022-03-04 11:20:00,545.27,546.37,544.0,546.37,2442.0,545.27,546.37,544.0,546.37,2442.0
2022-03-04 11:25:00,544.19,546.99,544.16,545.41,2941.0,544.19,546.99,544.16,545.41,2941.0
2022-03-04 11:30:00,545.63,546.23,544.61,545.77,4085.0,545.63,546.23,544.61,545.77,4085.0
2022-03-04 11:35:00,545.45,547.54,544.58,547.54,6789.0,545.45,547.54,544.58,547.54,6789.0
2022-03-04 11:40:00,547.66,547.77,546.59,547.63,6932.0,547.66,547.77,546.59,547.63,6932.0
2022-03-04 11:45:00,547.98,548.71,547.52,547.9,2850.0,547.98,548.71,547.52,547.9,2850.0
2022-03-04 11:50:00,547.61,548.43,547.56,547.76,6122.0,547.61,548.43,547.56,547.76,6122.0
2022-03-04 11:55:00,547.92,548.18,546.65,547.05,1076.0,547.92,548.18,546.65,547.05,1076.0
2022-03-04 12:00:00,547.18,547.18,545.41,546.96,6506.0,547.18,547.18,545.41,546.96,6506.0
2022-03-04 12:05:00,546.67,547.89,546.24,547.89,2881.0,546.67,547.89,546.24,547.89,2881.0
2022-03-04 12:10:00,548.67,552.31,548.67,552.14,2503.0,548.67,552.31,548.67,552.14,2503.0
2022-03-04 12:15:00,552.55,554.75,552.55,554.12,4294.0,552.55,554.75,552.55,554.12,4294.0
2022-03-04 12:20:00,554.06,554.42,551.7,552.24,4038.0,554.06,554.42,551.7,552.24,4038.0
2022-03-04 12:25:00,551.84,553.34,550.83,553.34,3886.0,551.84,553.34,550.83,553.34,3886.0
2022-03-04 12:30:00,552.43,553.31,551.25,551.31,4544.0,552.43,553.31,551.25,551.31,4544.0
2022-03-04 12:35:00,550.92,551.03,549.57,549.72,11936.0,550.92,551.03,549.57,549.72,11936.0
2022-03-04 12:40:00,550.08,550.34,548.49,548.81,5846.0,550.08,550.34,548.49,548.81,5846.0
2022-03-04 12:45:00,548.79,550.5,548.42,550.5,4816.0,548.79,550.5,548.42,550.5,4816.0
2022-03-04 12:50:00,550.32,551.91,549.89,551.84,12898.0,550.32,551.91,549.89,551.84,12898.0
2022-03-04 12:55:00,551.28,552.55,550.7,551.55,6358.0,551.28,552.55,550.7,551.55,6358.0
2022-03-04 13:00:00,552.6,554.59,552.4,554.58,7000.0,552.6,554.59,552.4,554.58,7000.0
2022-03-04 13:05:00,554.66,555.41,553.38,554.47,3903.0,554.66,555.41,553.38,554.47,3903.0
2022-03-04 13:10:00,554.07,554.07,552.98,553.03,3633.0,554.07,554.07,552.98,553.03,3633.0
2022-03-04 13:15:00,552.99,553.95,551.66,552.36,8861.0,552.99,553.95,551.66,552.36,8861.0
2022-03-04 13:20:00,552.38,553.1,550.32,550.32,2606.0,552.38,553.1,550.32,550.32,2606.0
2022-03-04 13:25:00,550.59,551.54,550.58,551.0,5551.0,550.59,551.54,550.58,551.0,5551.0
2022-03-04 13:30:00,551.15,552.28,550.63,550.63,4487.0,551.15,552.28,550.63,550.63,4487.0
2022-03-04 13:35:00,550.72,551.94,550.61,551.75,3217.0,550.72,551.94,550.61,551.75,3217.0
2022-03-04 13:40:00,551.44,551.7,549.24,549.37,6635.0,551.44,551.7,549.24,549.37,6635.0
2022-03-04 13:45:00,548.86,549.18,548.2,548.36,4544.0,548.86,549.18,548.2,548.36,4544.0
2022-03-04 13:50:00,548.47,549.58,548.47,549.39,2547.0,548.47,549.58,548.47,549.39,2547.0
2022-03-04 13:55:00,549.5,550.3,547.96,547.96,3000.0,549.5,550.3,547.96,547.96,3000.0
2022-03-04 14:00:00,548.49,549.12,546.86,547.48,5345.0,548.49,549.12,546.86,547.48,5345.0
2022-03-04 14:05:00,547.04,548.26,546.93,547.93,4553.0,547.04,548.26,546.93,547.93,4553.0
2022-03-04 14:10:00,547.47,548.11,546.75,546.75,2795.0,547.47,548.11,546.75,546.75,2795.0
2022-03-04 14:15:00,546.76,546.85,545.78,546.21,6201.0,546.76,546.85,545.78,546.21,6201.0
2022-03-04 14:20:00,546.39,548.98,546.39,548.29,5397.0,546.39,548.98,546.39,548.29,5397.0
2022-03-04 14:25:00,548.24,548.84,546.64,546.71,2103.0,548.24,548.84,546.64,546.71,2103.0
2022-03-04 14:30:00,546.46,548.45,546.46,547.76,4358.0,546.46,548.45,546.46,547.76,4358.0
2022-03-04 14:35:00,547.74,548.37,546.78,548.37,6512.0,547.74,548.37,546.78,548.37,6512.0
2022-03-04 14:40:00,547.87,548.33,546.3,546.91,11407.0,547.87,548.33,546.3,546.91,11407.0
2022-03-04 14:45:00,546.67,547.48,546.4,546.83,6744.0,546.67,547.48,546.4,546.83,6744.0
2022-03-04 14:50:00,546.44,547.98,546.25,546.93,12732.0,546.44,547.98,546.25,546.93,12732.0
2022-03-04 14:55:00,547.13,547.85,545.1,545.1,9037.0,547.13,547.85,545.1,545.1,9037.0
2022-03-04 15:00:00,545.54,547.74,545.27,546.66,7925.0,545.54,547.74,545.27,546.66,7925.0
2022-03-04 15:05:00,546.74,547.93,545.57,545.57,5060.0,546.74,547.93,545.57,545.57,5060.0
2022-03-04 15:10:00,546.34,547.42,545.43,545.6,8044.0,546.34,547.42,545.43,545.6,8044.0
2022-03-04 15:15:00,545.73,546.09,544.42,544.42,18190.0,545.73,546.09,544.42,544.42,18190.0
2022-03-04 15:20:00,544.6,544.6,543.59,543.92,7788.0,544.6,544.6,543.59,543.92,7788.0
2022-03-04 15:25:00,543.63,546.34,543.62,544.54,8166.0,543.63,546.34,543.62,544.54,8166.0
2022-03-04 15:30:00,543.84,544.54,543.26,543.61,8872.0,543.84,544.54,543.26,543.61,8872.0
2022-03-04 15:35:00,543.86,544.22,542.62,544.04,10359.0,543.86,544.22,542.62,544.04,10359.0
2022-03-04 15:40:00,544.22,545.93,543.55,544.72,9493.0,544.22,545.93,543.55,544.72,9493.0
2022-03-04 15:45:00,544.72,546.32,544.46,544.67,11450.0,544.72,546.32,544.46,544.67,11450.0
2022-03-04 15:50:00,544.81,548.4,544.51,548.4,18615.0,544.81,548.4,544.51,548.4,18615.0
2022-03-04 15:55:00,548.52,549.64,546.81,547.07,54860.0,548.52,549.64,546.81,547.07,54860.0
2022-03-07 09:30:00,553.37,563.1,552.13,558.16,45602.0,553.37,563.1,552.13,558.16,45602.0
2022-03-07 09:35:00,559.25,562.99,554.94,560.06,39215.0,559.25,562.99,554.94,560.06,39215.0
2022-03-07 09:40:00,560.68,560.68,550.08,552.39,16779.0,560.68,560.68,550.08,552.39,16779.0
2022-03-07 09:45:00,552.0,554.06,549.67,551.2,16212.0,552.0,554.06,549.67,551.2,16212.0
2022-03-07 09:50:00,552.0,555.76,550.64,551.03,37669.0,552.0,555.76,550.64,551.03,37669.0
2022-03-07 09:55:00,551.92,554.0,547.12,547.12,39088.0,551.92,554.0,547.12,547.12,39088.0
2022-03-07 10:00:00,547.01,549.81,546.83,549.57,22268.0,547.01,549.81,546.83,549.57,22268.0
2022-03-07 10:05:00,549.57,549.57,544.86,545.14,18362.0,549.57,549.57,544.86,545.14,18362.0
2022-03-07 10:10:00,545.18,546.66,540.48,541.0,19576.0,545.18,546.66,540.48,541.0,19576.0
2022-03-07 10:15:00,541.02,541.03,538.79,539.51,17568.0,541.02,541.03,538.79,539.51,17568.0
2022-03-07 10:20:00,539.51,540.14,536.11,536.73,16866.0,539.51,540.14,536.11,536.73,16866.0
2022-03-07 10:25:00,535.99,539.49,535.99,538.17,9731.0,535.99,539.49,535.99,538.17,9731.0
2022-03-07 10:30:00,537.41,539.88,537.15,538.16,6060.0,537.41,539.88,537.15,538.16,6060.0
2022-03-07 10:35:00,538.14,539.85,536.34,537.29,15043.0,538.14,539.85,536.34,537.29,15043.0
2022-03-07 10:40:00,537.08,537.16,532.62,532.91,14015.0,537.08,537.16,532.62,532.91,14015.0
2022-03-07 10:45:00,534.07,535.54,533.11,534.03,6781.0,534.07,535.54,533.11,534.03,6781.0
2022-03-07 10:50:00,533.92,535.68,532.63,533.99,5779.0,533.92,535.68,532.63,533.99,5779.0
2022-03-07 10:55:00,533.98,536.5,533.85,535.4,8487.0,533.98,536.5,533.85,535.4,8487.0
2022-03-07 11:00:00,535.87,537.69,535.04,537.69,7224.0,535.87,537.69,535.04,537.69,7224.0
2022-03-07 11:05:00,539.42,541.49,538.86,540.79,6647.0,539.42,541.49,538.86,540.79,6647.0
2022-03-07 11:10:00,540.91,543.17,540.12,540.28,34133.0,540.91,543.17,540.12,540.28,34133.0
2022-03-07 11:15:00,540.42,542.57,540.22,540.75,78019.0,540.42,542.57,540.22,540.75,78019.0
2022-03-07 11:20:00,540.75,541.05,539.5,540.16,19718.0,540.75,541.05,539.5,540.16,19718.0
2022-03-07 11:25:00,540.29,540.5,538.16,538.92,10538.0,540.29,540.5,538.16,538.92,10538.0
2022-03-07 11:30:00,538.38,538.38,536.67,537.17,5212.0,538.38,538.38,536.67,537.17,5212.0
2022-03-07 11:35:00,537.09,538.36,533.96,533.96,22970.0,537.09,538.36,533.96,533.96,22970.0
2022-03-07 11:40:00,533.96,534.98,533.65,534.8,24330.0,533.96,534.98,533.65,534.8,24330.0
2022-03-07 11:45:00,534.51,536.48,533.7,534.25,55270.0,534.51,536.48,533.7,534.25,55270.0
2022-03-07 11:50:00,534.36,535.74,532.06,532.06,27187.0,534.36,535.74,532.06,532.06,27187.0
2022-03-07 11:55:00,531.75,532.46,531.0,531.07,6088.0,531.75,532.46,531.0,531.07,6088.0
2022-03-07 12:00:00,531.12,531.12,528.92,530.76,14980.0,531.12,531.12,528.92,530.76,14980.0
2022-03-07 12:05:00,530.3,531.89,529.95,530.2,11817.0,530.3,531.89,529.95,530.2,11817.0
2022-03-07 12:10:00,530.4,531.6,529.76,530.54,19214.0,530.4,531.6,529.76,530.54,19214.0
2022-03-07 12:15:00,530.61,531.09,528.52,529.61,19782.0,530.61,531.09,528.52,529.61,19782.0
2022-03-07 12:20:00,530.1,530.3,529.22,529.88,8718.0,530.1,530.3,529.22,529.88,8718.0
2022-03-07 12:25:00,529.41,530.1,528.99,529.96,3991.0,529.41,530.1,528.99,529.96,3991.0
2022-03-07 12:30:00,529.49,530.0,528.86,529.49,7076.0,529.49,530.0,528.86,529.49,7076.0
2022-03-07 12:35:00,529.44,529.57,527.7,528.52,10081.0,529.44,529.57,527.7,528.52,10081.0
2022-03-07 12:40:00,528.58,530.8,528.58,529.43,8875.0,528.58,530.8,528.58,529.43,8875.0
2022-03-07 12:45:00,528.88,530.54,528.81,529.92,13857.0,528.88,530.54,528.81,529.92,13857.0
2022-03-07 12:50:00,529.45,530.52,527.71,528.05,10679.0,529.45,530.52,527.71,528.05,10679.0
2022-03-07 12:55:00,527.98,528.66,527.02,527.11,5338.0,527.98,528.66,527.02,527.11,5338.0
2022-03-07 13:00:00,527.36,528.78,527.08,527.62,4232.0,527.36,528.78,527.08,527.62,4232.0
2022-03-07 13:05:00,527.61,528.82,526.6,526.84,10663.0,527.61,528.82,526.6,526.84,10663.0
2022-03-07 13:10:00,526.79,527.51,526.28,526.52,3815.0,526.79,527.51,526.28,526.52,3815.0
2022-03-07 13:15:00,526.72,527.12,525.74,526.65,3828.0,526.72,527.12,525.74,526.65,3828.0
2022-03-07 13:20:00,525.93,528.21,525.69,527.22,3002.0,525.93,528.21,525.69,527.22,3002.0
2022-03-07 13:25:00,526.96,527.81,526.88,526.92,3770.0,526.96,527.81,526.88,526.92,3770.0
2022-03-07 13:30:00,526.6,528.47,525.71,526.03,3158.0,526.6,528.47,525.71,526.03,3158.0
2022-03-07 13:35:00,526.22,527.53,525.98,527.3,8301.0,526.22,527.53,525.98,527.3,8301.0
2022-03-07 13:40:00,527.51,529.69,526.74,528.9,7784.0,527.51,529.69,526.74,528.9,7784.0
2022-03-07 13:45:00,528.44,530.56,527.95,528.04,15919.0,528.44,530.56,527.95,528.04,15919.0
2022-03-07 13:50:00,528.2,528.88,526.43,526.52,17881.0,528.2,528.88,526.43,526.52,17881.0
2022-03-07 13:55:00,526.12,526.65,524.98,526.29,10059.0,526.12,526.65,524.98,526.29,10059.0
2022-03-07 14:00:00,526.28,527.73,526.2,526.46,4567.0,526.28,527.73,526.2,526.46,4567.0
2022-03-07 14:05:00,526.05,526.49,525.53,525.53,2998.0,526.05,526.49,525.53,525.53,2998.0
2022-03-07 14:10:00,526.98,528.23,526.98,527.82,3622.0,526.98,528.23,526.98,527.82,3622.0
2022-03-07 14:15:00,528.2,530.35,527.84,530.29,3000.0,528.2,530.35,527.84,530.29,3000.0
2022-03-07 14:20:00,530.22,530.29,528.04,528.04,5919.0,530.22,530.29,528.04,528.04,5919.0
2022-03-07 14:25:00,529.03,529.49,528.27,528.56,6185.0,529.03,529.49,528.27,528.56,6185.0
2022-03-07 14:30:00,528.47,528.47,525.0,525.8,9377.0,528.47,528.47,525.0,525.8,9377.0
2022-03-07 14:35:00,525.59,526.22,525.36,526.08,2534.0,525.59,526.22,525.36,526.08,2534.0
2022-03-07 14:40:00,526.67,526.99,525.18,526.11,5132.0,526.67,526.99,525.18,526.11,5132.0
2022-03-07 14:45:00,525.6,525.6,524.68,525.13,3583.0,525.6,525.6,524.68,525.13,3583.0
2022-03-07 14:50:00,524.89,525.44,524.71,525.07,4722.0,524.89,525.44,524.71,525.07,4722.0
2022-03-07 14:55:00,525.75,525.86,524.55,524.55,3548.0,525.75,525.86,524.55,524.55,3548.0
2022-03-07 15:00:00,526.88,526.88,523.89,524.72,3699.0,526.88,526.88,523.89,524.72,3699.0
2022-03-07 15:05:00,524.71,524.71,523.59,523.6,2643.0,524.71,524.71,523.59,523.6,2643.0
2022-03-07 15:10:00,524.42,524.42,523.19,523.28,6285.0,524.42,524.42,523.19,523.28,6285.0
2022-03-07 15:15:00,523.18,524.18,522.73,523.61,7328.0,523.18,524.18,522.73,523.61,7328.0
2022-03-07 15:20:00,523.82,524.5,523.47,523.48,17593.0,523.82,524.5,523.47,523.48,17593.0
2022-03-07 15:25:00,523.5,523.88,522.5,522.96,17387.0,523.5,523.88,522.5,522.96,17387.0
2022-03-07 15:30:00,522.93,522.93,521.27,521.86,22047.0,522.93,522.93,521.27,521.86,22047.0
2022-03-07 15:35:00,521.39,521.69,519.97,519.98,29324.0,521.39,521.69,519.97,519.98,29324.0
2022-03-07 15:40:00,519.87,521.03,519.74,520.87,43420.0,519.87,521.03,519.74,520.87,43420.0
2022-03-07 15:45:00,520.86,520.86,519.0,519.51,25437.0,520.86,520.86,519.0,519.51,25437.0
2022-03-07 15:50:00,519.11,520.94,519.07,519.46,27334.0,519.11,520.94,519.07,519.46,27334.0
2022-03-07 15:55:00,519.46,521.15,518.68,519.97,62262.0,519.46,521.15,518.68,519.97,62262.0
2022-03-08 09:30:00,510.0,518.81,509.41,516.68,30063.0,510.0,518.81,509.41,516.68,30063.0
2022-03-08 09:35:00,516.61,523.15,514.35,516.03,13575.0,516.61,523.15,514.35,516.03,13575.0
2022-03-08 09:40:00,516.58,520.0,513.99,519.0,21657.0,516.58,520.0,513.99,519.0,21657.0
2022-03-08 09:45:00,518.94,521.99,518.55,518.55,7532.0,518.94,521.99,518.55,518.55,7532.0
2022-03-08 09:50:00,518.36,519.71,513.5,515.0,5054.0,518.36,519.71,513.5,515.0,5054.0
2022-03-08 09:55:00,514.15,519.09,513.3,517.41,6155.0,514.15,519.09,513.3,517.41,6155.0
2022-03-08 10:00:00,517.5,517.68,514.62,515.05,6606.0,517.5,517.68,514.62,515.05,6606.0
2022-03-08 10:05:00,515.1,515.1,510.34,511.74,15814.0,515.1,515.1,510.34,511.74,15814.0
2022-03-08 10:10:00,510.8,513.4,509.86,511.36,7470.0,510.8,513.4,509.86,511.36,7470.0
2022-03-08 10:15:00,511.43,517.15,511.43,516.11,4314.0,511.43,517.15,511.43,516.11,4314.0
2022-03-08 10:20:00,517.98,519.3,515.0,515.0,3220.0,517.98,519.3,515.0,515.0,3220.0
2022-03-08 10:25:00,513.65,515.57,512.01,512.4,6423.0,513.65,515.57,512.01,512.4,6423.0
2022-03-08 10:30:00,512.35,515.36,507.28,507.73,24388.0,512.35,515.36,507.28,507.73,24388.0
2022-03-08 10:35:00,507.61,508.25,504.55,505.97,15020.0,507.61,508.25,504.55,505.97,15020.0
2022-03-08 10:40:00,506.13,507.61,504.45,505.27,9407.0,506.13,507.61,504.45,505.27,9407.0
2022-03-08 10:45:00,506.45,510.0,505.47,508.99,7203.0,506.45,510.0,505.47,508.99,7203.0
2022-03-08 10:50:00,508.39,511.34,506.05,511.34,12513.0,508.39,511.34,506.05,511.34,12513.0
2022-03-08 10:55:00,511.83,515.7,511.01,513.38,6111.0,511.83,515.7,511.01,513.38,6111.0
2022-03-08 11:00:00,513.59,518.15,513.58,516.97,9429.0,513.59,518.15,513.58,516.97,9429.0
2022-03-08 11:05:00,517.37,517.37,513.97,514.15,14069.0,517.37,517.37,513.97,514.15,14069.0
2022-03-08 11:10:00,514.05,515.28,511.46,512.73,6103.0,514.05,515.28,511.46,512.73,6103.0
2022-03-08 11:15:00,513.3,515.19,512.5,513.91,11813.0,513.3,515.19,512.5,513.91,11813.0
2022-03-08 11:20:00,514.42,514.42,511.57,512.32,3543.0,514.42,514.42,511.57,512.32,3543.0
2022-03-08 11:25:00,512.71,512.89,509.36,511.24,5639.0,512.71,512.89,509.36,511.24,5639.0
2022-03-08 11:30:00,511.24,511.26,507.73,511.06,8500.0,511.24,511.26,507.73,511.06,8500.0
2022-03-08 11:35:00,510.89,511.14,507.63,508.4,7036.0,510.89,511.14,507.63,508.4,7036.0
2022-03-08 11:40:00,509.17,510.92,507.47,509.73,9626.0,509.17,510.92,507.47,509.73,9626.0
2022-03-08 11:45:00,509.97,513.14,509.4,512.51,3478.0,509.97,513.14,509.4,512.51,3478.0
2022-03-08 11:50:00,512.65,514.05,511.5,513.53,4880.0,512.65,514.05,511.5,513.53,4880.0
2022-03-08 11:55:00,514.14,514.55,510.58,511.75,8386.0,514.14,514.55,510.58,511.75,8386.0
2022-03-08 12:00:00,512.84,517.29,511.55,516.73,3072.0,512.84,517.29,511.55,516.73,3072.0
2022-03-08 12:05:00,516.75,519.65,516.75,519.27,4896.0,516.75,519.65,516.75,519.27,4896.0
2022-03-08 12:10:00,519.16,524.65,519.16,524.62,13050.0,519.16,524.65,519.16,524.62,13050.0
2022-03-08 12:15:00,524.98,531.04,523.74,530.42,18869.0,524.98,531.04,523.74,530.42,18869.0
2022-03-08 12:20:00,531.9,533.18,528.43,528.94,20858.0,531.9,533.18,528.43,528.94,20858.0
2022-03-08 12:25:00,529.05,529.7,525.04,527.35,7008.0,529.05,529.7,525.04,527.35,7008.0
2022-03-08 12:30:00,527.97,532.29,525.79,532.04,12946.0,527.97,532.29,525.79,532.04,12946.0
2022-03-08 12:35:00,532.09,533.72,531.04,533.54,10598.0,532.09,533.72,531.04,533.54,10598.0
2022-03-08 12:40:00,533.03,533.26,530.26,532.87,14346.0,533.03,533.26,530.26,532.87,14346.0
2022-03-08 12:45:00,531.87,534.88,531.82,533.99,5619.0,531.87,534.88,531.82,533.99,5619.0
2022-03-08 12:50:00,533.5,533.62,530.02,532.28,4386.0,533.5,533.62,530.02,532.28,4386.0
2022-03-08 12:55:00,532.81,532.81,531.44,532.17,1644.0,532.81,532.81,531.44,532.17,1644.0
2022-03-08 13:00:00,533.06,535.82,532.49,534.73,12402.0,533.06,535.82,532.49,534.73,12402.0
2022-03-08 13:05:00,535.02,535.9,533.71,533.71,5235.0,535.02,535.9,533.71,533.71,5235.0
2022-03-08 13:10:00,533.16,535.07,532.21,532.21,8705.0,533.16,535.07,532.21,532.21,8705.0
2022-03-08 13:15:00,532.23,535.24,532.23,534.29,10524.0,532.23,535.24,532.23,534.29,10524.0
2022-03-08 13:20:00,533.92,535.11,532.43,533.73,9534.0,533.92,535.11,532.43,533.73,9534.0
2022-03-08 13:25:00,533.17,534.51,530.75,532.23,10330.0,533.17,534.51,530.75,532.23,10330.0
2022-03-08 13:30:00,531.37,531.37,528.07,528.67,5617.0,531.37,531.37,528.07,528.67,5617.0
2022-03-08 13:35:00,528.3,529.81,528.09,529.42,4285.0,528.3,529.81,528.09,529.42,4285.0
2022-03-08 13:40:00,529.92,529.93,526.51,526.71,7346.0,529.92,529.93,526.51,526.71,7346.0
2022-03-08 13:45:00,526.32,527.13,524.23,524.23,2782.0,526.32,527.13,524.23,524.23,2782.0
2022-03-08 13:50:00,524.54,525.42,523.13,523.37,6003.0,524.54,525.42,523.13,523.37,6003.0
2022-03-08 13:55:00,522.52,523.85,521.61,522.37,2864.0,522.52,523.85,521.61,522.37,2864.0
2022-03-08 14:00:00,521.19,522.51,518.95,519.2,12008.0,521.19,522.51,518.95,519.2,12008.0
2022-03-08 14:05:00,518.99,521.55,518.5,518.63,20589.0,518.99,521.55,518.5,518.63,20589.0
2022-03-08 14:10:00,519.72,519.89,516.94,519.89,7503.0,519.72,519.89,516.94,519.89,7503.0
2022-03-08 14:15:00,518.7,519.96,518.2,518.75,9190.0,518.7,519.96,518.2,518.75,9190.0
2022-03-08 14:20:00,518.08,520.56,516.38,520.55,16313.0,518.08,520.56,516.38,520.55,16313.0
2022-03-08 14:25:00,519.93,521.96,519.11,520.58,10449.0,519.93,521.96,519.11,520.58,10449.0
2022-03-08 14:30:00,520.57,521.77,517.87,517.87,4333.0,520.57,521.77,517.87,517.87,4333.0
2022-03-08 14:35:00,519.13,522.81,518.56,522.2,7338.0,519.13,522.81,518.56,522.2,7338.0
2022-03-08 14:40:00,522.71,523.37,521.61,522.0,3835.0,522.71,523.37,521.61,522.0,3835.0
2022-03-08 14:45:00,522.78,524.39,522.78,524.14,4064.0,522.78,524.39,522.78,524.14,4064.0
2022-03-08 14:50:00,523.54,524.65,521.85,521.9,3723.0,523.54,524.65,521.85,521.9,3723.0
2022-03-08 14:55:00,522.33,523.19,521.89,523.19,6103.0,522.33,523.19,521.89,523.19,6103.0
2022-03-08 15:00:00,523.82,526.19,523.0,526.19,3500.0,523.82,526.19,523.0,526.19,3500.0
2022-03-08 15:05:00,526.43,527.73,525.94,526.41,3025.0,526.43,527.73,525.94,526.41,3025.0
2022-03-08 15:10:00,526.16,526.31,524.47,526.31,5919.0,526.16,526.31,524.47,526.31,5919.0
2022-03-08 15:15:00,525.78,526.91,524.83,525.96,3696.0,525.78,526.91,524.83,525.96,3696.0
2022-03-08 15:20:00,525.15,525.6,523.22,525.0,3177.0,525.15,525.6,523.22,525.0,3177.0
2022-03-08 15:25:00,524.53,524.8,521.34,521.35,5423.0,524.53,524.8,521.34,521.35,5423.0
2022-03-08 15:30:00,521.37,521.55,518.43,519.5,8501.0,521.37,521.55,518.43,519.5,8501.0
2022-03-08 15:35:00,519.4,521.13,518.51,520.74,9410.0,519.4,521.13,518.51,520.74,9410.0
2022-03-08 15:40:00,521.04,521.91,518.51,519.08,15656.0,521.04,521.91,518.51,519.08,15656.0
2022-03-08 15:45:00,519.23,520.79,518.63,519.83,9590.0,519.23,520.79,518.63,519.83,9590.0
2022-03-08 15:50:00,519.36,523.05,519.27,520.21,12080.0,519.36,523.05,519.27,520.21,12080.0
2022-03-08 15:55:00,520.18,520.18,517.57,517.84,49845.0,520.18,520.18,517.57,517.84,49845.0
2022-03-09 09:30:00,536.46,541.64,533.11,537.25,27915.0,536.46,541.64,533.11,537.25,27915.0
2022-03-09 09:35:00,537.05,541.9,534.27,539.31,12500.0,537.05,541.9,534.27,539.31,12500.0
2022-03-09 09:40:00,538.41,539.83,534.4,536.62,4800.0,538.41,539.83,534.4,536.62,4800.0
2022-03-09 09:45:00,535.52,539.58,535.19,535.51,7173.0,535.52,539.58,535.19,535.51,7173.0
2022-03-09 09:50:00,535.08,537.72,534.79,535.92,9107.0,535.08,537.72,534.79,535.92,9107.0
2022-03-09 09:55:00,536.53,541.61,536.2,541.03,10336.0,536.53,541.61,536.2,541.03,10336.0
2022-03-09 10:00:00,541.77,546.84,541.65,545.99,15710.0,541.77,546.84,541.65,545.99,15710.0
2022-03-09 10:05:00,546.08,547.0,545.06,545.84,6322.0,546.08,547.0,545.06,545.84,6322.0
2022-03-09 10:10:00,545.37,546.4,544.07,545.66,5377.0,545.37,546.4,544.07,545.66,5377.0
2022-03-09 10:15:00,545.66,546.66,542.75,546.17,6146.0,545.66,546.66,542.75,546.17,6146.0
2022-03-09 10:20:00,546.0,547.83,545.83,547.83,2823.0,546.0,547.83,545.83,547.83,2823.0
2022-03-09 10:25:00,547.35,547.85,546.94,547.35,4395.0,547.35,547.85,546.94,547.35,4395.0
2022-03-09 10:30:00,547.06,548.09,545.8,548.09,3820.0,547.06,548.09,545.8,548.09,3820.0
2022-03-09 10:35:00,548.4,549.95,547.72,549.63,16078.0,548.4,549.95,547.72,549.63,16078.0
2022-03-09 10:40:00,549.49,549.75,548.29,548.76,9745.0,549.49,549.75,548.29,548.76,9745.0
2022-03-09 10:45:00,548.88,550.0,548.33,549.45,15594.0,548.88,550.0,548.33,549.45,15594.0
2022-03-09 10:50:00,549.23,551.51,549.23,551.09,4828.0,549.23,551.51,549.23,551.09,4828.0
2022-03-09 10:55:00,551.6,553.94,550.99,552.92,6700.0,551.6,553.94,550.99,552.92,6700.0
2022-03-09 11:00:00,552.9,553.17,550.75,550.75,5999.0,552.9,553.17,550.75,550.75,5999.0
2022-03-09 11:05:00,550.53,551.99,549.8,550.58,6267.0,550.53,551.99,549.8,550.58,6267.0
2022-03-09 11:10:00,551.26,551.5,548.42,551.43,27418.0,551.26,551.5,548.42,551.43,27418.0
2022-03-09 11:15:00,551.52,554.14,550.49,553.48,36073.0,551.52,554.14,550.49,553.48,36073.0
2022-03-09 11:20:00,553.44,554.7,553.0,553.29,8193.0,553.44,554.7,553.0,553.29,8193.0
2022-03-09 11:25:00,553.0,554.64,552.83,553.99,14385.0,553.0,554.64,552.83,553.99,14385.0
2022-03-09 11:30:00,553.54,555.44,553.2,555.23,12615.0,553.54,555.44,553.2,555.23,12615.0
2022-03-09 11:35:00,555.46,555.91,554.36,555.66,17723.0,555.46,555.91,554.36,555.66,17723.0
2022-03-09 11:40:00,556.2,557.52,555.78,555.87,5579.0,556.2,557.52,555.78,555.87,5579.0
2022-03-09 11:45:00,556.4,556.53,555.0,556.4,6063.0,556.4,556.53,555.0,556.4,6063.0
2022-03-09 11:50:00,556.57,557.5,556.15,556.57,12470.0,556.57,557.5,556.15,556.57,12470.0
2022-03-09 11:55:00,556.5,557.96,555.67,557.96,17056.0,556.5,557.96,555.67,557.96,17056.0
2022-03-09 12:00:00,557.66,557.67,556.96,557.5,7684.0,557.66,557.67,556.96,557.5,7684.0
2022-03-09 12:05:00,557.04,558.44,556.51,557.06,7631.0,557.04,558.44,556.51,557.06,7631.0
2022-03-09 12:10:00,557.06,557.77,556.73,556.74,6806.0,557.06,557.77,556.73,556.74,6806.0
2022-03-09 12:15:00,556.97,557.32,556.3,556.51,8325.0,556.97,557.32,556.3,556.51,8325.0
2022-03-09 12:20:00,556.32,557.97,555.71,557.21,11703.0,556.32,557.97,555.71,557.21,11703.0
2022-03-09 12:25:00,557.04,558.29,555.85,557.96,12958.0,557.04,558.29,555.85,557.96,12958.0
2022-03-09 12:30:00,557.62,559.96,557.62,559.71,7326.0,557.62,559.96,557.62,559.71,7326.0
2022-03-09 12:35:00,559.98,561.77,559.91,561.77,6348.0,559.98,561.77,559.91,561.77,6348.0
2022-03-09 12:40:00,561.43,562.56,561.06,562.56,22863.0,561.43,562.56,561.06,562.56,22863.0
2022-03-09 12:45:00,562.94,564.32,562.35,563.13,12098.0,562.94,564.32,562.35,563.13,12098.0
2022-03-09 12:50:00,563.13,563.14,561.41,561.55,7441.0,563.13,563.14,561.41,561.55,7441.0
2022-03-09 12:55:00,561.23,563.18,561.23,562.94,15447.0,561.23,563.18,561.23,562.94,15447.0
2022-03-09 13:00:00,562.85,563.11,560.94,561.7,18620.0,562.85,563.11,560.94,561.7,18620.0
2022-03-09 13:05:00,561.31,563.56,560.7,563.12,14428.0,561.31,563.56,560.7,563.12,14428.0
2022-03-09 13:10:00,563.32,565.78,563.23,564.89,8128.0,563.32,565.78,563.23,564.89,8128.0
2022-03-09 13:15:00,564.57,565.5,563.73,564.06,4787.0,564.57,565.5,563.73,564.06,4787.0
2022-03-09 13:20:00,564.2,565.0,564.08,564.88,4850.0,564.2,565.0,564.08,564.88,4850.0
2022-03-09 13:25:00,564.89,564.96,563.68,564.15,4811.0,564.89,564.96,563.68,564.15,4811.0
2022-03-09 13:30:00,563.63,564.58,562.8,563.63,6549.0,563.63,564.58,562.8,563.63,6549.0
2022-03-09 13:35:00,563.46,563.7,562.27,562.41,13348.0,563.46,563.7,562.27,562.41,13348.0
2022-03-09 13:40:00,562.56,563.14,562.35,562.6,13212.0,562.56,563.14,562.35,562.6,13212.0
2022-03-09 13:45:00,562.85,563.29,562.42,562.94,13319.0,562.85,563.29,562.42,562.94,13319.0
2022-03-09 13:50:00,562.95,564.95,562.55,564.36,10612.0,562.95,564.95,562.55,564.36,10612.0
2022-03-09 13:55:00,563.81,564.54,562.68,562.77,4165.0,563.81,564.54,562.68,562.77,4165.0
2022-03-09 14:00:00,562.73,564.17,562.24,564.17,3894.0,562.73,564.17,562.24,564.17,3894.0
2022-03-09 14:05:00,563.22,563.53,561.49,561.55,6264.0,563.22,563.53,561.49,561.55,6264.0
2022-03-09 14:10:00,561.54,561.97,559.81,560.11,3453.0,561.54,561.97,559.81,560.11,3453.0
2022-03-09 14:15:00,559.78,559.97,558.98,559.13,5893.0,559.78,559.97,558.98,559.13,5893.0
2022-03-09 14:20:00,559.44,560.37,559.44,559.74,4201.0,559.44,560.37,559.44,559.74,4201.0
2022-03-09 14:25:00,559.98,561.13,559.58,560.54,10038.0,559.98,561.13,559.58,560.54,10038.0
2022-03-09 14:30:00,560.67,561.59,560.66,561.2,6978.0,560.67,561.59,560.66,561.2,6978.0
2022-03-09 14:35:00,561.09,561.88,560.63,561.29,7042.0,561.09,561.88,560.63,561.29,7042.0
2022-03-09 14:40:00,561.55,561.72,560.61,561.11,8003.0,561.55,561.72,560.61,561.11,8003.0
2022-03-09 14:45:00,561.17,561.87,559.62,559.63,6908.0,561.17,561.87,559.62,559.63,6908.0
2022-03-09 14:50:00,559.76,561.71,559.76,560.17,9343.0,559.76,561.71,559.76,560.17,9343.0
2022-03-09 14:55:00,560.3,561.34,560.3,561.1,7141.0,560.3,561.34,560.3,561.1,7141.0
2022-03-09 15:00:00,561.14,562.59,560.51,562.59,7044.0,561.14,562.59,560.51,562.59,7044.0
2022-03-09 15:05:00,562.72,563.6,562.6,563.0,3844.0,562.72,563.6,562.6,563.0,3844.0
2022-03-09 15:10:00,563.5,563.5,562.07,562.58,6204.0,563.5,563.5,562.07,562.58,6204.0
2022-03-09 15:15:00,562.76,563.23,561.19,562.27,7972.0,562.76,563.23,561.19,562.27,7972.0
2022-03-09 15:20:00,562.21,563.07,561.94,562.34,6522.0,562.21,563.07,561.94,562.34,6522.0
2022-03-09 15:25:00,561.79,562.79,561.46,562.79,5802.0,561.79,562.79,561.46,562.79,5802.0
2022-03-09 15:30:00,562.84,564.29,562.83,563.91,15815.0,562.84,564.29,562.83,563.91,15815.0
2022-03-09 15:35:00,563.74,564.19,561.48,561.5,9541.0,563.74,564.19,561.48,561.5,9541.0
2022-03-09 15:40:00,561.5,563.46,561.5,563.09,23095.0,561.5,563.46,561.5,563.09,23095.0
2022-03-09 15:45:00,563.28,563.78,561.33,561.72,18012.0,563.28,563.78,561.33,561.72,18012.0
2022-03-09 15:50:00,561.57,562.36,559.4,560.3,28551.0,561.57,562.36,559.4,560.3,28551.0
2022-03-09 15:55:00,560.19,560.8,558.91,559.99,85653.0,560.19,560.8,558.91,559.99,85653.0
2022-03-10 09:30:00,548.58,551.92,545.53,549.92,15191.0,548.58,551.92,545.53,549.92,15191.0
2022-03-10 09:35:00,550.55,550.55,542.01,542.08,9883.0,550.55,550.55,542.01,542.08,9883.0
2022-03-10 09:40:00,542.83,544.3,540.01,542.52,15374.0,542.83,544.3,540.01,542.52,15374.0
2022-03-10 09:45:00,543.84,547.9,543.44,547.14,4735.0,543.84,547.9,543.44,547.14,4735.0
2022-03-10 09:50:00,547.1,547.1,543.37,544.59,3993.0,547.1,547.1,543.37,544.59,3993.0
2022-03-10 09:55:00,545.0,550.64,545.0,549.46,6112.0,545.0,550.64,545.0,549.46,6112.0
2022-03-10 10:00:00,550.01,550.01,543.71,544.37,10396.0,550.01,550.01,543.71,544.37,10396.0
2022-03-10 10:05:00,544.49,545.42,543.42,545.42,8260.0,544.49,545.42,543.42,545.42,8260.0
2022-03-10 10:10:00,546.37,549.06,546.36,547.77,3524.0,546.37,549.06,546.36,547.77,3524.0
2022-03-10 10:15:00,547.71,550.09,547.04,549.54,16313.0,547.71,550.09,547.04,549.54,16313.0
2022-03-10 10:20:00,549.31,550.11,545.9,546.64,5863.0,549.31,550.11,545.9,546.64,5863.0
2022-03-10 10:25:00,546.46,546.8,542.71,542.85,6889.0,546.46,546.8,542.71,542.85,6889.0
2022-03-10 10:30:00,542.85,543.06,539.55,539.89,11972.0,542.85,543.06,539.55,539.89,11972.0
2022-03-10 10:35:00,539.87,541.01,539.79,540.42,7270.0,539.87,541.01,539.79,540.42,7270.0
2022-03-10 10:40:00,540.15,543.02,539.76,542.42,11487.0,540.15,543.02,539.76,542.42,11487.0
2022-03-10 10:45:00,542.37,545.57,541.74,543.59,4203.0,542.37,545.57,541.74,543.59,4203.0
2022-03-10 10:50:00,543.26,543.44,540.0,540.0,5830.0,543.26,543.44,540.0,540.0,5830.0
2022-03-10 10:55:00,540.04,540.89,538.8,539.12,6833.0,540.04,540.89,538.8,539.12,6833.0
2022-03-10 11:00:00,539.39,541.27,538.42,540.29,5152.0,539.39,541.27,538.42,540.29,5152.0
2022-03-10 11:05:00,539.69,539.69,537.01,537.55,5045.0,539.69,539.69,537.01,537.55,5045.0
2022-03-10 11:10:00,537.17,538.32,537.06,537.9,4039.0,537.17,538.32,537.06,537.9,4039.0
2022-03-10 11:15:00,538.14,538.67,536.85,537.14,3104.0,538.14,538.67,536.85,537.14,3104.0
2022-03-10 11:20:00,536.82,538.72,536.25,536.97,8254.0,536.82,538.72,536.25,536.97,8254.0
2022-03-10 11:25:00,537.23,537.93,536.15,537.5,4202.0,537.23,537.93,536.15,537.5,4202.0
2022-03-10 11:30:00,537.52,538.16,536.92,537.23,7733.0,537.52,538.16,536.92,537.23,7733.0
2022-03-10 11:35:00,537.23,537.94,536.52,537.52,5432.0,537.23,537.94,536.52,537.52,5432.0
2022-03-10 11:40:00,537.71,538.61,536.57,537.33,2337.0,537.71,538.61,536.57,537.33,2337.0
2022-03-10 11:45:00,537.63,537.63,537.0,537.0,2311.0,537.63,537.63,537.0,537.0,2311.0
2022-03-10 11:50:00,537.75,538.86,537.75,538.77,2185.0,537.75,538.86,537.75,538.77,2185.0
2022-03-10 11:55:00,538.7,539.81,538.03,539.81,3901.0,538.7,539.81,538.03,539.81,3901.0
2022-03-10 12:00:00,539.68,541.38,539.63,540.05,3361.0,539.68,541.38,539.63,540.05,3361.0
2022-03-10 12:05:00,540.11,540.15,537.17,537.79,3038.0,540.11,540.15,537.17,537.79,3038.0
2022-03-10 12:10:00,537.99,538.89,537.58,538.89,3993.0,537.99,538.89,537.58,538.89,3993.0
2022-03-10 12:15:00,539.4,540.28,538.97,540.28,3332.0,539.4,540.28,538.97,540.28,3332.0
2022-03-10 12:20:00,540.74,542.41,540.33,542.41,2402.0,540.74,542.41,540.33,542.41,2402.0
2022-03-10 12:25:00,543.0,543.0,541.2,541.32,2405.0,543.0,543.0,541.2,541.32,2405.0
2022-03-10 12:30:00,540.47,540.76,540.07,540.31,3726.0,540.47,540.76,540.07,540.31,3726.0
2022-03-10 12:35:00,539.91,540.0,538.44,539.64,6563.0,539.91,540.0,538.44,539.64,6563.0
2022-03-10 12:40:00,539.15,539.8,539.0,539.06,3222.0,539.15,539.8,539.0,539.06,3222.0
2022-03-10 12:45:00,539.0,540.11,538.12,540.11,4220.0,539.0,540.11,538.12,540.11,4220.0
2022-03-10 12:50:00,539.88,539.89,538.22,538.72,3784.0,539.88,539.89,538.22,538.72,3784.0
2022-03-10 12:55:00,539.31,539.36,538.82,538.93,4700.0,539.31,539.36,538.82,538.93,4700.0
2022-03-10 13:00:00,538.83,540.83,538.33,538.34,5431.0,538.83,540.83,538.33,538.34,5431.0
2022-03-10 13:05:00,538.24,538.92,537.07,537.07,8549.0,538.24,538.92,537.07,537.07,8549.0
2022-03-10 13:10:00,537.08,537.95,536.36,536.51,7559.0,537.08,537.95,536.36,536.51,7559.0
2022-03-10 13:15:00,536.42,536.85,534.52,536.6,8743.0,536.42,536.85,534.52,536.6,8743.0
2022-03-10 13:20:00,536.68,536.83,535.5,536.38,5141.0,536.68,536.83,535.5,536.38,5141.0
2022-03-10 13:25:00,536.48,537.11,535.9,536.41,6565.0,536.48,537.11,535.9,536.41,6565.0
2022-03-10 13:30:00,536.3,537.81,536.1,537.34,6195.0,536.3,537.81,536.1,537.34,6195.0
2022-03-10 13:35:00,537.48,538.46,537.34,537.5,8606.0,537.48,538.46,537.34,537.5,8606.0
2022-03-10 13:40:00,537.5,537.54,535.48,536.17,6145.0,537.5,537.54,535.48,536.17,6145.0
2022-03-10 13:45:00,536.26,537.59,535.79,537.59,12213.0,536.26,537.59,535.79,537.59,12213.0
2022-03-10 13:50:00,537.65,538.33,537.18,537.85,13801.0,537.65,538.33,537.18,537.85,13801.0
2022-03-10 13:55:00,537.85,538.39,537.33,537.71,4883.0,537.85,538.39,537.33,537.71,4883.0
2022-03-10 14:00:00,537.54,540.98,537.42,540.74,10464.0,537.54,540.98,537.42,540.74,10464.0
2022-03-10 14:05:00,540.74,541.19,538.57,538.85,6953.0,540.74,541.19,538.57,538.85,6953.0
2022-03-10 14:10:00,538.87,539.19,537.28,537.28,6538.0,538.87,539.19,537.28,537.28,6538.0
2022-03-10 14:15:00,537.59,538.38,537.16,537.6,5522.0,537.59,538.38,537.16,537.6,5522.0
2022-03-10 14:20:00,537.59,537.74,536.06,536.89,4569.0,537.59,537.74,536.06,536.89,4569.0
2022-03-10 14:25:00,536.6,538.21,536.6,537.38,7703.0,536.6,538.21,536.6,537.38,7703.0
2022-03-10 14:30:00,537.78,537.93,536.76,536.88,11011.0,537.78,537.93,536.76,536.88,11011.0
2022-03-10 14:35:00,537.04,537.81,536.53,536.97,11801.0,537.04,537.81,536.53,536.97,11801.0
2022-03-10 14:40:00,537.04,537.58,535.89,535.9,10762.0,537.04,537.58,535.89,535.9,10762.0
2022-03-10 14:45:00,535.96,537.63,535.5,537.6,10281.0,535.96,537.63,535.5,537.6,10281.0
2022-03-10 14:50:00,537.89,538.24,537.25,537.91,10791.0,537.89,538.24,537.25,537.91,10791.0
2022-03-10 14:55:00,537.86,538.38,537.64,537.79,12850.0,537.86,538.38,537.64,537.79,12850.0
2022-03-10 15:00:00,537.99,538.0,535.8,536.01,10732.0,537.99,538.0,535.8,536.01,10732.0
2022-03-10 15:05:00,536.37,536.39,534.47,535.75,18766.0,536.37,536.39,534.47,535.75,18766.0
2022-03-10 15:10:00,535.74,536.82,535.14,536.46,9323.0,535.74,536.82,535.14,536.46,9323.0
2022-03-10 15:15:00,536.73,536.83,535.06,535.33,15634.0,536.73,536.83,535.06,535.33,15634.0
2022-03-10 15:20:00,535.41,535.55,533.01,533.41,23751.0,535.41,535.55,533.01,533.41,23751.0
2022-03-10 15:25:00,533.12,535.63,532.8,534.85,16987.0,533.12,535.63,532.8,534.85,16987.0
2022-03-10 15:30:00,534.62,535.85,534.36,535.19,22169.0,534.62,535.85,534.36,535.19,22169.0
2022-03-10 15:35:00,534.87,535.07,532.72,533.86,17495.0,534.87,535.07,532.72,533.86,17495.0
2022-03-10 15:40:00,534.09,534.29,532.87,533.15,24623.0,534.09,534.29,532.87,533.15,24623.0
2022-03-10 15:45:00,532.83,533.72,530.92,530.92,41038.0,532.83,533.72,530.92,530.92,41038.0
2022-03-10 15:50:00,531.19,533.79,531.19,532.85,65139.0,531.19,533.79,531.19,532.85,65139.0
2022-03-10 15:55:00,533.02,533.84,531.59,533.6,139847.0,533.02,533.84,531.59,533.6,139847.0
2022-03-11 09:30:00,542.64,544.55,536.01,536.02,26539.0,542.64,544.55,536.01,536.02,26539.0
2022-03-11 09:35:00,536.0,536.97,529.53,529.54,11202.0,536.0,536.97,529.53,529.54,11202.0
2022-03-11 09:40:00,528.78,532.7,528.69,529.63,4657.0,528.78,532.7,528.69,529.63,4657.0
2022-03-11 09:45:00,530.33,532.85,529.83,531.19,11224.0,530.33,532.85,529.83,531.19,11224.0
2022-03-11 09:50:00,530.68,533.85,527.89,527.89,6927.0,530.68,533.85,527.89,527.89,6927.0
2022-03-11 09:55:00,526.66,528.56,526.53,527.59,3976.0,526.66,528.56,526.53,527.59,3976.0
2022-03-11 10:00:00,528.07,528.07,525.06,526.31,5180.0,528.07,528.07,525.06,526.31,5180.0
2022-03-11 10:05:00,526.73,529.44,526.73,527.17,6116.0,526.73,529.44,526.73,527.17,6116.0
2022-03-11 10:10:00,527.79,529.78,527.79,528.93,10110.0,527.79,529.78,527.79,528.93,10110.0
2022-03-11 10:15:00,528.41,528.41,525.02,526.55,3754.0,528.41,528.41,525.02,526.55,3754.0
2022-03-11 10:20:00,526.38,527.25,525.81,526.96,3523.0,526.38,527.25,525.81,526.96,3523.0
2022-03-11 10:25:00,527.75,530.89,527.75,528.35,4888.0,527.75,530.89,527.75,528.35,4888.0
2022-03-11 10:30:00,528.34,528.98,526.17,526.38,3248.0,528.34,528.98,526.17,526.38,3248.0
2022-03-11 10:35:00,526.32,528.57,526.32,527.65,4537.0,526.32,528.57,526.32,527.65,4537.0
2022-03-11 10:40:00,527.64,529.74,526.95,527.67,3308.0,527.64,529.74,526.95,527.67,3308.0
2022-03-11 10:45:00,527.64,528.84,527.2,527.2,3373.0,527.64,528.84,527.2,527.2,3373.0
2022-03-11 10:50:00,526.53,528.38,526.53,527.34,2662.0,526.53,528.38,526.53,527.34,2662.0
2022-03-11 10:55:00,527.73,529.12,527.73,529.12,4846.0,527.73,529.12,527.73,529.12,4846.0
2022-03-11 11:00:00,528.02,529.46,527.35,528.7,4458.0,528.02,529.46,527.35,528.7,4458.0
2022-03-11 11:05:00,528.44,528.8,526.83,528.8,3418.0,528.44,528.8,526.83,528.8,3418.0
2022-03-11 11:10:00,527.98,528.5,525.44,526.3,3410.0,527.98,528.5,525.44,526.3,3410.0
2022-03-11 11:15:00,526.73,528.88,526.67,528.88,2179.0,526.73,528.88,526.67,528.88,2179.0
2022-03-11 11:20:00,528.74,530.53,528.73,529.5,3976.0,528.74,530.53,528.73,529.5,3976.0
2022-03-11 11:25:00,530.41,530.83,527.67,528.06,4642.0,530.41,530.83,527.67,528.06,4642.0
2022-03-11 11:30:00,527.78,528.13,526.93,527.37,3437.0,527.78,528.13,526.93,527.37,3437.0
2022-03-11 11:35:00,527.5,528.13,527.0,527.66,2101.0,527.5,528.13,527.0,527.66,2101.0
2022-03-11 11:40:00,527.01,527.47,526.27,527.06,2062.0,527.01,527.47,526.27,527.06,2062.0
2022-03-11 11:45:00,527.45,528.53,527.45,527.79,2091.0,527.45,528.53,527.45,527.79,2091.0
2022-03-11 11:50:00,527.48,527.7,526.51,526.51,1700.0,527.48,527.7,526.51,526.51,1700.0
2022-03-11 11:55:00,527.9,528.52,527.11,528.31,1900.0,527.9,528.52,527.11,528.31,1900.0
2022-03-11 12:00:00,528.06,528.12,526.57,527.65,2501.0,528.06,528.12,526.57,527.65,2501.0
2022-03-11 12:05:00,527.56,528.01,525.83,525.83,3561.0,527.56,528.01,525.83,525.83,3561.0
2022-03-11 12:10:00,526.23,527.48,526.23,527.2,2506.0,526.23,527.48,526.23,527.2,2506.0
2022-03-11 12:15:00,527.0,527.56,526.9,527.0,3325.0,527.0,527.56,526.9,527.0,3325.0
2022-03-11 12:20:00,527.0,527.54,525.0,525.01,5630.0,527.0,527.54,525.0,525.01,5630.0
2022-03-11 12:25:00,525.67,525.84,523.3,524.11,3774.0,525.67,525.84,523.3,524.11,3774.0
2022-03-11 12:30:00,523.81,524.11,522.25,522.25,9526.0,523.81,524.11,522.25,522.25,9526.0
2022-03-11 12:35:00,522.3,522.36,521.5,522.01,3357.0,522.3,522.36,521.5,522.01,3357.0
2022-03-11 12:40:00,522.22,522.66,521.1,522.66,1925.0,522.22,522.66,521.1,522.66,1925.0
2022-03-11 12:45:00,522.75,523.49,522.43,523.06,1478.0,522.75,523.49,522.43,523.06,1478.0
2022-03-11 12:50:00,523.07,523.82,522.15,522.33,2339.0,523.07,523.82,522.15,522.33,2339.0
2022-03-11 12:55:00,522.17,523.34,521.53,522.5,16398.0,522.17,523.34,521.53,522.5,16398.0
2022-03-11 13:00:00,522.39,523.59,521.64,523.0,8541.0,522.39,523.59,521.64,523.0,8541.0
2022-03-11 13:05:00,522.66,523.97,522.01,522.42,8870.0,522.66,523.97,522.01,522.42,8870.0
2022-03-11 13:10:00,522.46,522.81,520.05,521.24,17461.0,522.46,522.81,520.05,521.24,17461.0
2022-03-11 13:15:00,522.73,523.92,522.72,523.29,3563.0,522.73,523.92,522.72,523.29,3563.0
2022-03-11 13:20:00,523.03,525.31,523.03,524.84,3460.0,523.03,525.31,523.03,524.84,3460.0
2022-03-11 13:25:00,524.28,525.7,524.27,525.48,2008.0,524.28,525.7,524.27,525.48,2008.0
2022-03-11 13:30:00,525.32,526.14,524.63,526.14,3389.0,525.32,526.14,524.63,526.14,3389.0
2022-03-11 13:35:00,526.04,526.15,524.57,524.57,2620.0,526.04,526.15,524.57,524.57,2620.0
2022-03-11 13:40:00,524.77,525.59,524.52,524.52,3505.0,524.77,525.59,524.52,524.52,3505.0
2022-03-11 13:45:00,524.44,525.13,523.15,525.13,7331.0,524.44,525.13,523.15,525.13,7331.0
2022-03-11 13:50:00,526.14,526.14,522.33,522.75,3115.0,526.14,526.14,522.33,522.75,3115.0
2022-03-11 13:55:00,522.5,523.1,521.04,521.04,4726.0,522.5,523.1,521.04,521.04,4726.0
2022-03-11 14:00:00,521.12,521.58,519.16,519.95,6638.0,521.12,521.58,519.16,519.95,6638.0
2022-03-11 14:05:00,520.07,520.9,519.61,520.33,3328.0,520.07,520.9,519.61,520.33,3328.0
2022-03-11 14:10:00,520.2,521.29,520.1,520.73,3853.0,520.2,521.29,520.1,520.73,3853.0
2022-03-11 14:15:00,520.75,521.21,518.9,518.9,17166.0,520.75,521.21,518.9,518.9,17166.0
2022-03-11 14:20:00,519.22,520.66,519.21,520.5,3835.0,519.22,520.66,519.21,520.5,3835.0
2022-03-11 14:25:00,520.47,521.43,520.13,521.06,8281.0,520.47,521.43,520.13,521.06,8281.0
2022-03-11 14:30:00,521.14,522.12,521.03,521.37,3705.0,521.14,522.12,521.03,521.37,3705.0
2022-03-11 14:35:00,520.85,522.01,520.82,521.56,3424.0,520.85,522.01,520.82,521.56,3424.0
2022-03-11 14:40:00,521.09,521.09,520.46,520.85,2857.0,521.09,521.09,520.46,520.85,2857.0
2022-03-11 14:45:00,520.73,520.82,519.62,520.36,4755.0,520.73,520.82,519.62,520.36,4755.0
2022-03-11 14:50:00,520.35,520.35,518.46,519.12,3980.0,520.35,520.35,518.46,519.12,3980.0
2022-03-11 14:55:00,518.98,520.0,518.98,519.2,2315.0,518.98,520.0,518.98,519.2,2315.0
2022-03-11 15:00:00,519.54,520.22,519.3,519.75,4462.0,519.54,520.22,519.3,519.75,4462.0
2022-03-11 15:05:00,519.75,520.04,518.01,518.44,6506.0,519.75,520.04,518.01,518.44,6506.0
2022-03-11 15:10:00,518.5,519.04,518.42,518.42,2223.0,518.5,519.04,518.42,518.42,2223.0
2022-03-11 15:15:00,518.24,518.45,517.23,517.23,6603.0,518.24,518.45,517.23,517.23,6603.0
2022-03-11 15:20:00,517.28,518.32,517.11,518.31,6721.0,517.28,518.32,517.11,518.31,6721.0
2022-03-11 15:25:00,518.22,518.61,517.11,517.11,12731.0,518.22,518.61,517.11,517.11,12731.0
2022-03-11 15:30:00,517.11,517.22,515.73,516.0,9568.0,517.11,517.22,515.73,516.0,9568.0
2022-03-11 15:35:00,516.31,517.66,516.23,516.9,9192.0,516.31,517.66,516.23,516.9,9192.0
2022-03-11 15:40:00,516.95,517.54,516.09,516.66,12313.0,516.95,517.54,516.09,516.66,12313.0
2022-03-11 15:45:00,516.8,517.1,514.38,514.38,28357.0,516.8,517.1,514.38,514.38,28357.0
2022-03-11 15:50:00,514.78,515.13,511.36,511.79,44184.0,514.78,515.13,511.36,511.79,44184.0
2022-03-11 15:55:00,511.99,513.19,511.95,512.68,85704.0,511.99,513.19,511.95,512.68,85704.0
2022-03-14 09:30:00,514.96,516.77,512.46,514.94,27310.0,514.96,516.77,512.46,514.94,27310.0
2022-03-14 09:35:00,515.55,519.69,515.55,519.0,10968.0,515.55,519.69,515.55,519.0,10968.0
2022-03-14 09:40:00,518.58,524.63,517.45,522.98,10246.0,518.58,524.63,517.45,522.98,10246.0
2022-03-14 09:45:00,521.51,525.0,520.8,524.77,9154.0,521.51,525.0,520.8,524.77,9154.0
2022-03-14 09:50:00,524.46,526.32,522.78,524.62,18190.0,524.46,526.32,522.78,524.62,18190.0
2022-03-14 09:55:00,525.13,525.93,518.78,519.31,9856.0,525.13,525.93,518.78,519.31,9856.0
2022-03-14 10:00:00,519.0,519.8,514.45,516.26,30356.0,519.0,519.8,514.45,516.26,30356.0
2022-03-14 10:05:00,517.39,521.0,517.01,520.0,8878.0,517.39,521.0,517.01,520.0,8878.0
2022-03-14 10:10:00,519.98,521.51,519.14,521.36,9773.0,519.98,521.51,519.14,521.36,9773.0
2022-03-14 10:15:00,521.12,521.15,519.2,519.99,4650.0,521.12,521.15,519.2,519.99,4650.0
2022-03-14 10:20:00,519.75,519.75,517.12,518.62,13967.0,519.75,519.75,517.12,518.62,13967.0
2022-03-14 10:25:00,519.48,521.32,518.94,519.34,4550.0,519.48,521.32,518.94,519.34,4550.0
2022-03-14 10:30:00,519.0,519.0,516.9,517.1,946.0,519.0,519.0,516.9,517.1,946.0
2022-03-14 10:35:00,516.49,518.62,516.49,517.82,3560.0,516.49,518.62,516.49,517.82,3560.0
2022-03-14 10:40:00,517.69,517.79,514.85,514.85,6527.0,517.69,517.79,514.85,514.85,6527.0
2022-03-14 10:45:00,515.32,515.78,514.4,514.4,4619.0,515.32,515.78,514.4,514.4,4619.0
2022-03-14 10:50:00,514.09,518.27,513.76,517.28,4278.0,514.09,518.27,513.76,517.28,4278.0
2022-03-14 10:55:00,516.67,517.42,514.51,516.36,3540.0,516.67,517.42,514.51,516.36,3540.0
2022-03-14 11:00:00,517.58,517.58,515.75,517.34,2319.0,517.58,517.58,515.75,517.34,2319.0
2022-03-14 11:05:00,517.16,518.5,515.7,515.7,6065.0,517.16,518.5,515.7,515.7,6065.0
2022-03-14 11:10:00,515.42,515.6,510.27,511.27,9691.0,515.42,515.6,510.27,511.27,9691.0
2022-03-14 11:15:00,512.22,512.78,511.77,512.76,812.0,512.22,512.78,511.77,512.76,812.0
2022-03-14 11:20:00,512.58,512.94,511.23,511.9,6490.0,512.58,512.94,511.23,511.9,6490.0
2022-03-14 11:25:00,512.69,512.69,511.41,511.76,4476.0,512.69,512.69,511.41,511.76,4476.0
2022-03-14 11:30:00,511.72,511.74,510.48,511.74,7620.0,511.72,511.74,510.48,511.74,7620.0
2022-03-14 11:35:00,511.0,511.0,508.3,509.3,10182.0,511.0,511.0,508.3,509.3,10182.0
2022-03-14 11:40:00,509.8,510.36,507.91,508.02,3610.0,509.8,510.36,507.91,508.02,3610.0
2022-03-14 11:45:00,507.84,508.97,507.3,507.7,3397.0,507.84,508.97,507.3,507.7,3397.0
2022-03-14 11:50:00,507.71,508.02,507.06,507.65,7866.0,507.71,508.02,507.06,507.65,7866.0
2022-03-14 11:55:00,507.3,507.3,505.91,506.9,3554.0,507.3,507.3,505.91,506.9,3554.0
2022-03-14 12:00:00,506.7,507.62,504.57,504.9,7118.0,506.7,507.62,504.57,504.9,7118.0
2022-03-14 12:05:00,505.3,505.41,503.83,503.84,5105.0,505.3,505.41,503.83,503.84,5105.0
2022-03-14 12:10:00,503.44,506.0,503.16,504.26,11056.0,503.44,506.0,503.16,504.26,11056.0
2022-03-14 12:15:00,504.26,504.85,503.12,504.78,6595.0,504.26,504.85,503.12,504.78,6595.0
2022-03-14 12:20:00,503.97,504.91,503.2,504.01,6981.0,503.97,504.91,503.2,504.01,6981.0
2022-03-14 12:25:00,503.68,503.71,502.38,502.72,3500.0,503.68,503.71,502.38,502.72,3500.0
2022-03-14 12:30:00,502.56,503.15,501.49,501.66,3413.0,502.56,503.15,501.49,501.66,3413.0
2022-03-14 12:35:00,501.17,503.18,501.06,501.51,8377.0,501.17,503.18,501.06,501.51,8377.0
2022-03-14 12:40:00,501.56,502.73,501.4,501.4,3412.0,501.56,502.73,501.4,501.4,3412.0
2022-03-14 12:45:00,501.61,501.68,499.08,499.67,8710.0,501.61,501.68,499.08,499.67,8710.0
2022-03-14 12:50:00,499.54,499.55,496.3,497.09,8868.0,499.54,499.55,496.3,497.09,8868.0
2022-03-14 12:55:00,496.78,497.19,495.87,495.88,4066.0,496.78,497.19,495.87,495.88,4066.0
2022-03-14 13:00:00,495.78,496.67,494.97,495.39,7453.0,495.78,496.67,494.97,495.39,7453.0
2022-03-14 13:05:00,495.25,497.35,495.01,496.75,15768.0,495.25,497.35,495.01,496.75,15768.0
2022-03-14 13:10:00,496.75,499.81,496.74,499.07,15450.0,496.75,499.81,496.74,499.07,15450.0
2022-03-14 13:15:00,498.92,500.75,498.92,500.53,15437.0,498.92,500.75,498.92,500.53,15437.0
2022-03-14 13:20:00,500.0,501.14,499.58,501.14,8847.0,500.0,501.14,499.58,501.14,8847.0
2022-03-14 13:25:00,500.88,500.93,499.18,499.18,6811.0,500.88,500.93,499.18,499.18,6811.0
2022-03-14 13:30:00,499.44,499.44,495.82,496.49,15149.0,499.44,499.44,495.82,496.49,15149.0
2022-03-14 13:35:00,496.41,496.52,494.52,496.0,21417.0,496.41,496.52,494.52,496.0,21417.0
2022-03-14 13:40:00,496.17,498.16,495.55,497.83,10565.0,496.17,498.16,495.55,497.83,10565.0
2022-03-14 13:45:00,497.83,498.72,497.26,497.71,8787.0,497.83,498.72,497.26,497.71,8787.0
2022-03-14 13:50:00,498.06,501.0,498.05,499.47,18661.0,498.06,501.0,498.05,499.47,18661.0
2022-03-14 13:55:00,499.65,500.53,496.71,497.48,7869.0,499.65,500.53,496.71,497.48,7869.0
2022-03-14 14:00:00,497.52,498.3,496.89,497.12,6135.0,497.52,498.3,496.89,497.12,6135.0
2022-03-14 14:05:00,497.66,498.93,497.28,498.49,5281.0,497.66,498.93,497.28,498.49,5281.0
2022-03-14 14:10:00,498.77,498.98,497.93,498.6,8623.0,498.77,498.98,497.93,498.6,8623.0
2022-03-14 14:15:00,498.41,498.54,496.74,496.74,9348.0,498.41,498.54,496.74,496.74,9348.0
2022-03-14 14:20:00,497.34,497.61,496.18,496.19,5770.0,497.34,497.61,496.18,496.19,5770.0
2022-03-14 14:25:00,496.1,496.31,495.38,495.54,10969.0,496.1,496.31,495.38,495.54,10969.0
2022-03-14 14:30:00,495.08,496.46,494.91,496.46,7506.0,495.08,496.46,494.91,496.46,7506.0
2022-03-14 14:35:00,496.28,498.71,496.28,498.08,8653.0,496.28,498.71,496.28,498.08,8653.0
2022-03-14 14:40:00,498.31,498.32,496.81,497.0,4808.0,498.31,498.32,496.81,497.0,4808.0
2022-03-14 14:45:00,497.28,497.28,496.23,496.61,2110.0,497.28,497.28,496.23,496.61,2110.0
2022-03-14 14:50:00,496.66,498.51,496.25,498.51,12067.0,496.66,498.51,496.25,498.51,12067.0
2022-03-14 14:55:00,498.79,499.51,496.0,496.59,5416.0,498.79,499.51,496.0,496.59,5416.0
2022-03-14 15:00:00,496.37,500.01,496.23,499.1,18283.0,496.37,500.01,496.23,499.1,18283.0
2022-03-14 15:05:00,498.5,499.98,497.49,497.95,12346.0,498.5,499.98,497.49,497.95,12346.0
2022-03-14 15:10:00,497.52,498.5,497.35,497.76,10448.0,497.52,498.5,497.35,497.76,10448.0
2022-03-14 15:15:00,497.75,498.31,496.85,497.72,30284.0,497.75,498.31,496.85,497.72,30284.0
2022-03-14 15:20:00,497.97,498.74,497.51,498.38,13452.0,497.97,498.74,497.51,498.38,13452.0
2022-03-14 15:25:00,498.24,498.38,496.84,496.84,7050.0,498.24,498.38,496.84,496.84,7050.0
2022-03-14 15:30:00,497.06,497.12,492.91,493.73,13699.0,497.06,497.12,492.91,493.73,13699.0
2022-03-14 15:35:00,493.73,493.73,492.05,492.58,17466.0,493.73,493.73,492.05,492.58,17466.0
2022-03-14 15:40:00,492.57,495.0,492.24,494.98,20245.0,492.57,495.0,492.24,494.98,20245.0
2022-03-14 15:45:00,495.33,496.77,494.03,495.63,24943.0,495.33,496.77,494.03,495.63,24943.0
2022-03-14 15:50:00,494.71,494.71,492.41,493.91,25418.0,494.71,494.71,492.41,493.91,25418.0
2022-03-14 15:55:00,494.26,495.51,493.32,495.1,87049.0,494.26,495.51,493.32,495.1,87049.0
2022-03-15 09:30:00,500.18,505.95,500.18,501.26,28843.0,500.18,505.95,500.18,501.26,28843.0
2022-03-15 09:35:00,501.88,503.33,495.34,496.48,7853.0,501.88,503.33,495.34,496.48,7853.0
2022-03-15 09:40:00,496.97,497.73,494.97,495.67,5048.0,496.97,497.73,494.97,495.67,5048.0
2022-03-15 09:45:00,497.16,497.74,491.31,493.45,7989.0,497.16,497.74,491.31,493.45,7989.0
2022-03-15 09:50:00,494.58,500.94,494.57,500.94,8860.0,494.58,500.94,494.57,500.94,8860.0
2022-03-15 09:55:00,500.1,501.8,499.63,499.64,13277.0,500.1,501.8,499.63,499.64,13277.0
2022-03-15 10:00:00,499.95,504.47,499.02,504.41,7300.0,499.95,504.47,499.02,504.41,7300.0
2022-03-15 10:05:00,503.93,506.17,503.75,504.91,7910.0,503.93,506.17,503.75,504.91,7910.0
2022-03-15 10:10:00,505.32,505.47,501.21,501.72,4928.0,505.32,505.47,501.21,501.72,4928.0
2022-03-15 10:15:00,501.57,505.45,500.97,505.06,5447.0,501.57,505.45,500.97,505.06,5447.0
2022-03-15 10:20:00,504.93,505.42,503.31,504.0,18246.0,504.93,505.42,503.31,504.0,18246.0
2022-03-15 10:25:00,504.0,504.0,500.23,502.87,6086.0,504.0,504.0,500.23,502.87,6086.0
2022-03-15 10:30:00,503.44,504.5,502.34,502.34,11012.0,503.44,504.5,502.34,502.34,11012.0
2022-03-15 10:35:00,503.36,507.71,503.05,507.71,12230.0,503.36,507.71,503.05,507.71,12230.0
2022-03-15 10:40:00,507.63,507.99,506.19,507.01,3709.0,507.63,507.99,506.19,507.01,3709.0
2022-03-15 10:45:00,507.52,508.77,506.39,508.76,4926.0,507.52,508.77,506.39,508.76,4926.0
2022-03-15 10:50:00,509.15,509.4,507.5,508.65,5362.0,509.15,509.4,507.5,508.65,5362.0
2022-03-15 10:55:00,508.04,508.09,506.15,507.47,4380.0,508.04,508.09,506.15,507.47,4380.0
2022-03-15 11:00:00,507.93,508.27,506.04,508.27,4425.0,507.93,508.27,506.04,508.27,4425.0
2022-03-15 11:05:00,509.35,509.35,507.87,508.95,4302.0,509.35,509.35,507.87,508.95,4302.0
2022-03-15 11:10:00,509.3,510.3,508.11,508.83,2664.0,509.3,510.3,508.11,508.83,2664.0
2022-03-15 11:15:00,508.03,508.12,506.52,506.52,3511.0,508.03,508.12,506.52,506.52,3511.0
2022-03-15 11:20:00,506.67,507.33,505.65,506.44,7739.0,506.67,507.33,505.65,506.44,7739.0
2022-03-15 11:25:00,508.16,508.97,507.73,508.8,3401.0,508.16,508.97,507.73,508.8,3401.0
2022-03-15 11:30:00,507.96,510.26,507.71,509.4,6199.0,507.96,510.26,507.71,509.4,6199.0
2022-03-15 11:35:00,509.26,509.95,507.52,507.52,2703.0,509.26,509.95,507.52,507.52,2703.0
2022-03-15 11:40:00,507.55,509.2,507.06,507.72,3200.0,507.55,509.2,507.06,507.72,3200.0
2022-03-15 11:45:00,508.02,508.14,506.98,508.14,4994.0,508.02,508.14,506.98,508.14,4994.0
2022-03-15 11:50:00,508.26,509.13,506.88,507.76,6020.0,508.26,509.13,506.88,507.76,6020.0
2022-03-15 11:55:00,507.06,507.49,505.25,507.49,4545.0,507.06,507.49,505.25,507.49,4545.0
2022-03-15 12:00:00,507.14,507.66,505.29,507.65,4343.0,507.14,507.66,505.29,507.65,4343.0
2022-03-15 12:05:00,507.39,510.81,506.74,509.42,11646.0,507.39,510.81,506.74,509.42,11646.0
2022-03-15 12:10:00,510.03,510.75,508.72,509.76,16694.0,510.03,510.75,508.72,509.76,16694.0
2022-03-15 12:15:00,509.45,510.21,508.75,509.48,5227.0,509.45,510.21,508.75,509.48,5227.0
2022-03-15 12:20:00,509.44,510.18,508.53,510.18,27978.0,509.44,510.18,508.53,510.18,27978.0
2022-03-15 12:25:00,509.85,510.61,509.67,510.14,4884.0,509.85,510.61,509.67,510.14,4884.0
2022-03-15 12:30:00,510.21,510.21,509.0,509.61,2876.0,510.21,510.21,509.0,509.61,2876.0
2022-03-15 12:35:00,510.38,511.07,509.67,509.8,3270.0,510.38,511.07,509.67,509.8,3270.0
2022-03-15 12:40:00,510.37,510.37,508.12,508.21,4518.0,510.37,510.37,508.12,508.21,4518.0
2022-03-15 12:45:00,508.65,509.27,507.44,507.44,4191.0,508.65,509.27,507.44,507.44,4191.0
2022-03-15 12:50:00,507.59,507.64,506.12,506.65,4675.0,507.59,507.64,506.12,506.65,4675.0
2022-03-15 12:55:00,506.86,508.01,506.58,507.49,4292.0,506.86,508.01,506.58,507.49,4292.0
2022-03-15 13:00:00,507.58,509.4,507.55,509.0,4068.0,507.58,509.4,507.55,509.0,4068.0
2022-03-15 13:05:00,508.83,508.83,507.83,508.66,6139.0,508.83,508.83,507.83,508.66,6139.0
2022-03-15 13:10:00,508.24,508.82,506.25,506.25,5330.0,508.24,508.82,506.25,506.25,5330.0
2022-03-15 13:15:00,506.86,506.86,505.48,506.01,6261.0,506.86,506.86,505.48,506.01,6261.0
2022-03-15 13:20:00,506.23,507.97,506.01,507.97,6714.0,506.23,507.97,506.01,507.97,6714.0
2022-03-15 13:25:00,508.09,508.2,506.82,507.14,2812.0,508.09,508.2,506.82,507.14,2812.0
2022-03-15 13:30:00,507.02,508.79,506.76,508.34,3177.0,507.02,508.79,506.76,508.34,3177.0
2022-03-15 13:35:00,508.35,508.37,507.03,507.31,6382.0,508.35,508.37,507.03,507.31,6382.0
2022-03-15 13:40:00,507.23,507.71,506.91,507.12,4927.0,507.23,507.71,506.91,507.12,4927.0
2022-03-15 13:45:00,506.86,507.55,506.4,506.4,3507.0,506.86,507.55,506.4,506.4,3507.0
2022-03-15 13:50:00,506.87,508.66,506.87,508.47,2205.0,506.87,508.66,506.87,508.47,2205.0
2022-03-15 13:55:00,508.64,509.46,508.64,508.75,2257.0,508.64,509.46,508.64,508.75,2257.0
2022-03-15 14:00:00,508.97,509.46,507.72,507.91,2620.0,508.97,509.46,507.72,507.91,2620.0
2022-03-15 14:05:00,507.95,508.72,507.19,508.22,3386.0,507.95,508.72,507.19,508.22,3386.0
2022-03-15 14:10:00,508.21,508.28,507.08,508.14,4079.0,508.21,508.28,507.08,508.14,4079.0
2022-03-15 14:15:00,507.79,507.79,506.12,506.28,5977.0,507.79,507.79,506.12,506.28,5977.0
2022-03-15 14:20:00,506.2,506.96,505.82,506.94,3177.0,506.2,506.96,505.82,506.94,3177.0
2022-03-15 14:25:00,506.55,507.91,506.45,507.56,1531.0,506.55,507.91,506.45,507.56,1531.0
2022-03-15 14:30:00,507.09,507.72,506.23,507.71,9217.0,507.09,507.72,506.23,507.71,9217.0
2022-03-15 14:35:00,506.93,507.44,505.48,505.69,6164.0,506.93,507.44,505.48,505.69,6164.0
2022-03-15 14:40:00,505.9,507.3,505.67,507.22,8375.0,505.9,507.3,505.67,507.22,8375.0
2022-03-15 14:45:00,507.52,509.0,507.3,508.99,4000.0,507.52,509.0,507.3,508.99,4000.0
2022-03-15 14:50:00,508.92,509.76,508.92,509.5,4849.0,508.92,509.76,508.92,509.5,4849.0
2022-03-15 14:55:00,509.57,510.54,509.3,510.29,7469.0,509.57,510.54,509.3,510.29,7469.0
2022-03-15 15:00:00,510.3,511.22,509.93,510.96,6904.0,510.3,511.22,509.93,510.96,6904.0
2022-03-15 15:05:00,510.66,511.26,510.53,510.53,2725.0,510.66,511.26,510.53,510.53,2725.0
2022-03-15 15:10:00,510.9,511.31,510.65,510.97,3812.0,510.9,511.31,510.65,510.97,3812.0
2022-03-15 15:15:00,511.36,513.51,511.36,513.44,4080.0,511.36,513.51,511.36,513.44,4080.0
2022-03-15 15:20:00,513.62,515.72,513.29,515.69,13754.0,513.62,515.72,513.29,515.69,13754.0
2022-03-15 15:25:00,515.75,516.63,515.07,515.33,16239.0,515.75,516.63,515.07,515.33,16239.0
2022-03-15 15:30:00,515.31,517.6,515.31,515.83,16314.0,515.31,517.6,515.31,515.83,16314.0
2022-03-15 15:35:00,515.51,515.99,515.03,515.95,5874.0,515.51,515.99,515.03,515.95,5874.0
2022-03-15 15:40:00,516.04,516.3,514.95,514.95,8564.0,516.04,516.3,514.95,514.95,8564.0
2022-03-15 15:45:00,515.3,515.59,514.14,515.49,13108.0,515.3,515.59,514.14,515.49,13108.0
2022-03-15 15:50:00,515.78,516.62,515.5,515.58,14748.0,515.78,516.62,515.5,515.58,14748.0
2022-03-15 15:55:00,515.07,516.24,513.39,514.65,67739.0,515.07,516.24,513.39,514.65,67739.0
2022-03-16 09:30:00,528.51,532.65,526.83,528.13,45607.0,528.51,532.65,526.83,528.13,45607.0
2022-03-16 09:35:00,527.29,531.82,527.29,529.26,8098.0,527.29,531.82,527.29,529.26,8098.0
2022-03-16 09:40:00,528.62,532.36,526.01,529.05,18424.0,528.62,532.36,526.01,529.05,18424.0
2022-03-16 09:45:00,529.46,533.61,529.46,533.33,9523.0,529.46,533.61,529.46,533.33,9523.0
2022-03-16 09:50:00,533.38,536.41,532.92,533.42,21183.0,533.38,536.41,532.92,533.42,21183.0
2022-03-16 09:55:00,534.31,534.53,530.47,530.69,12050.0,534.31,534.53,530.47,530.69,12050.0
2022-03-16 10:00:00,530.8,533.67,528.75,530.37,13953.0,530.8,533.67,528.75,530.37,13953.0
2022-03-16 10:05:00,530.37,532.0,527.85,527.85,24183.0,530.37,532.0,527.85,527.85,24183.0
2022-03-16 10:10:00,527.83,533.49,527.34,533.26,9060.0,527.83,533.49,527.34,533.26,9060.0
2022-03-16 10:15:00,533.64,538.52,533.42,537.55,11692.0,533.64,538.52,533.42,537.55,11692.0
2022-03-16 10:20:00,537.68,539.72,537.18,539.72,16940.0,537.68,539.72,537.18,539.72,16940.0
2022-03-16 10:25:00,539.48,540.5,538.74,539.86,6624.0,539.48,540.5,538.74,539.86,6624.0
2022-03-16 10:30:00,539.17,540.12,538.43,539.07,11908.0,539.17,540.12,538.43,539.07,11908.0
2022-03-16 10:35:00,539.88,540.99,537.93,540.99,13141.0,539.88,540.99,537.93,540.99,13141.0
2022-03-16 10:40:00,541.27,541.75,537.16,538.77,18016.0,541.27,541.75,537.16,538.77,18016.0
2022-03-16 10:45:00,538.04,538.78,536.91,537.41,11436.0,538.04,538.78,536.91,537.41,11436.0
2022-03-16 10:50:00,537.49,538.78,537.03,537.7,7766.0,537.49,538.78,537.03,537.7,7766.0
2022-03-16 10:55:00,537.49,538.7,536.56,537.8,8001.0,537.49,538.7,536.56,537.8,8001.0
2022-03-16 11:00:00,537.86,539.7,537.42,539.15,8777.0,537.86,539.7,537.42,539.15,8777.0
2022-03-16 11:05:00,539.12,539.76,536.9,537.2,8550.0,539.12,539.76,536.9,537.2,8550.0
2022-03-16 11:10:00,538.23,538.24,536.62,538.19,5527.0,538.23,538.24,536.62,538.19,5527.0
2022-03-16 11:15:00,537.94,539.8,537.64,538.77,5100.0,537.94,539.8,537.64,538.77,5100.0
2022-03-16 11:20:00,538.83,538.95,536.62,537.17,5495.0,538.83,538.95,536.62,537.17,5495.0
2022-03-16 11:25:00,537.63,537.64,536.54,536.9,9641.0,537.63,537.64,536.54,536.9,9641.0
2022-03-16 11:30:00,537.4,537.8,536.73,536.79,4710.0,537.4,537.8,536.73,536.79,4710.0
2022-03-16 11:35:00,536.85,536.85,535.5,535.85,2170.0,536.85,536.85,535.5,535.85,2170.0
2022-03-16 11:40:00,535.35,535.35,533.73,534.1,6587.0,535.35,535.35,533.73,534.1,6587.0
2022-03-16 11:45:00,533.86,535.11,533.2,535.11,2847.0,533.86,535.11,533.2,535.11,2847.0
2022-03-16 11:50:00,535.31,537.17,535.0,536.3,2071.0,535.31,537.17,535.0,536.3,2071.0
2022-03-16 11:55:00,536.04,536.44,535.51,536.07,4001.0,536.04,536.44,535.51,536.07,4001.0
2022-03-16 12:00:00,536.32,536.71,535.68,536.02,3031.0,536.32,536.71,535.68,536.02,3031.0
2022-03-16 12:05:00,535.83,536.49,535.43,535.85,3600.0,535.83,536.49,535.43,535.85,3600.0
2022-03-16 12:10:00,536.0,536.16,535.5,535.76,1964.0,536.0,536.16,535.5,535.76,1964.0
2022-03-16 12:15:00,535.98,538.5,535.79,538.46,8728.0,535.98,538.5,535.79,538.46,8728.0
2022-03-16 12:20:00,538.33,538.33,536.75,536.91,4675.0,538.33,538.33,536.75,536.91,4675.0
2022-03-16 12:25:00,536.87,536.87,534.58,535.0,3826.0,536.87,536.87,534.58,535.0,3826.0
2022-03-16 12:30:00,535.0,535.19,533.45,534.77,3111.0,535.0,535.19,533.45,534.77,3111.0
2022-03-16 12:35:00,534.59,534.6,531.66,531.84,7670.0,534.59,534.6,531.66,531.84,7670.0
2022-03-16 12:40:00,531.98,532.63,530.94,532.0,7008.0,531.98,532.63,530.94,532.0,7008.0
2022-03-16 12:45:00,531.83,531.83,527.72,527.82,3419.0,531.83,531.83,527.72,527.82,3419.0
2022-03-16 12:50:00,528.18,530.17,527.73,530.17,4092.0,528.18,530.17,527.73,530.17,4092.0
2022-03-16 12:55:00,529.31,530.53,529.29,530.17,3562.0,529.31,530.53,529.29,530.17,3562.0
2022-03-16 13:00:00,530.21,531.31,530.08,530.23,2722.0,530.21,531.31,530.08,530.23,2722.0
2022-03-16 13:05:00,530.74,531.04,528.66,528.86,4154.0,530.74,531.04,528.66,528.86,4154.0
2022-03-16 13:10:00,528.49,528.49,526.89,527.18,5145.0,528.49,528.49,526.89,527.18,5145.0
2022-03-16 13:15:00,526.94,527.8,526.25,526.62,1973.0,526.94,527.8,526.25,526.62,1973.0
2022-03-16 13:20:00,526.52,527.24,526.05,526.83,1855.0,526.52,527.24,526.05,526.83,1855.0
2022-03-16 13:25:00,526.82,526.82,526.35,526.38,1108.0,526.82,526.82,526.35,526.38,1108.0
2022-03-16 13:30:00,527.48,528.99,527.26,528.38,3812.0,527.48,528.99,527.26,528.38,3812.0
2022-03-16 13:35:00,528.33,530.01,528.33,529.17,1610.0,528.33,530.01,528.33,529.17,1610.0
2022-03-16 13:40:00,528.79,528.91,528.07,528.88,1002.0,528.79,528.91,528.07,528.88,1002.0
2022-03-16 13:45:00,528.87,530.11,528.48,529.95,4037.0,528.87,530.11,528.48,529.95,4037.0
2022-03-16 13:50:00,529.99,530.09,528.67,530.09,4689.0,529.99,530.09,528.67,530.09,4689.0
2022-03-16 13:55:00,530.25,533.43,530.19,533.43,12862.0,530.25,533.43,530.19,533.43,12862.0
2022-03-16 14:00:00,532.95,532.95,526.39,526.4,11261.0,532.95,532.95,526.39,526.4,11261.0
2022-03-16 14:05:00,525.73,528.09,524.6,524.62,11553.0,525.73,528.09,524.6,524.62,11553.0
2022-03-16 14:10:00,524.44,525.86,522.22,522.37,14615.0,524.44,525.86,522.22,522.37,14615.0
2022-03-16 14:15:00,522.06,525.65,521.82,525.35,8395.0,522.06,525.65,521.82,525.35,8395.0
2022-03-16 14:20:00,525.36,527.28,522.22,522.22,3651.0,525.36,527.28,522.22,522.22,3651.0
2022-03-16 14:25:00,522.05,523.67,521.44,522.17,6975.0,522.05,523.67,521.44,522.17,6975.0
2022-03-16 14:30:00,521.32,521.32,517.39,519.53,10854.0,521.32,521.32,517.39,519.53,10854.0
2022-03-16 14:35:00,519.27,524.99,518.61,524.99,6227.0,519.27,524.99,518.61,524.99,6227.0
2022-03-16 14:40:00,525.65,530.68,524.72,530.31,6892.0,525.65,530.68,524.72,530.31,6892.0
2022-03-16 14:45:00,529.14,531.64,528.99,531.3,4269.0,529.14,531.64,528.99,531.3,4269.0
2022-03-16 14:50:00,529.88,533.4,529.56,533.4,7422.0,529.88,533.4,529.56,533.4,7422.0
2022-03-16 14:55:00,533.25,536.86,533.24,536.37,13070.0,533.25,536.86,533.24,536.37,13070.0
2022-03-16 15:00:00,536.31,538.65,534.59,537.53,14210.0,536.31,538.65,534.59,537.53,14210.0
2022-03-16 15:05:00,537.86,539.5,535.85,537.05,11289.0,537.86,539.5,535.85,537.05,11289.0
2022-03-16 15:10:00,536.46,538.5,536.15,538.5,5751.0,536.46,538.5,536.15,538.5,5751.0
2022-03-16 15:15:00,538.52,542.58,537.78,542.58,17487.0,538.52,542.58,537.78,542.58,17487.0
2022-03-16 15:20:00,542.21,547.04,541.61,547.04,79896.0,542.21,547.04,541.61,547.04,79896.0
2022-03-16 15:25:00,547.83,548.76,546.66,547.57,54002.0,547.83,548.76,546.66,547.57,54002.0
2022-03-16 15:30:00,547.68,547.91,544.05,544.29,35825.0,547.68,547.91,544.05,544.29,35825.0
2022-03-16 15:35:00,544.15,544.15,541.74,543.05,13757.0,544.15,544.15,541.74,543.05,13757.0
2022-03-16 15:40:00,542.9,544.71,542.79,543.95,25472.0,542.9,544.71,542.79,543.95,25472.0
2022-03-16 15:45:00,544.12,546.97,543.79,546.52,17681.0,544.12,546.97,543.79,546.52,17681.0
2022-03-16 15:50:00,546.99,547.36,545.48,546.0,21640.0,546.99,547.36,545.48,546.0,21640.0
2022-03-16 15:55:00,546.3,548.08,545.02,547.89,54907.0,546.3,548.08,545.02,547.89,54907.0
2022-03-17 09:30:00,540.38,546.99,540.38,546.84,32494.0,540.38,546.99,540.38,546.84,32494.0
2022-03-17 09:35:00,546.81,550.0,545.8,549.42,14150.0,546.81,550.0,545.8,549.42,14150.0
2022-03-17 09:40:00,548.56,553.5,548.33,553.4,4326.0,548.56,553.5,548.33,553.4,4326.0
2022-03-17 09:45:00,553.34,553.34,550.71,550.72,7284.0,553.34,553.34,550.71,550.72,7284.0
2022-03-17 09:50:00,549.47,553.72,548.81,552.57,7132.0,549.47,553.72,548.81,552.57,7132.0
2022-03-17 09:55:00,553.13,557.64,552.62,557.64,4694.0,553.13,557.64,552.62,557.64,4694.0
2022-03-17 10:00:00,556.95,562.75,556.66,562.74,23291.0,556.95,562.75,556.66,562.74,23291.0
2022-03-17 10:05:00,562.38,563.94,560.53,561.74,11396.0,562.38,563.94,560.53,561.74,11396.0
2022-03-17 10:10:00,562.04,563.31,558.51,559.0,8796.0,562.04,563.31,558.51,559.0,8796.0
2022-03-17 10:15:00,559.01,559.01,556.43,556.66,7334.0,559.01,559.01,556.43,556.66,7334.0
2022-03-17 10:20:00,556.91,559.97,556.8,558.88,7944.0,556.91,559.97,556.8,558.88,7944.0
2022-03-17 10:25:00,559.05,560.41,558.45,560.34,9455.0,559.05,560.41,558.45,560.34,9455.0
2022-03-17 10:30:00,560.31,560.83,559.28,560.57,10199.0,560.31,560.83,559.28,560.57,10199.0
2022-03-17 10:35:00,561.06,561.06,558.41,560.48,7185.0,561.06,561.06,558.41,560.48,7185.0
2022-03-17 10:40:00,560.81,561.52,557.49,558.63,5995.0,560.81,561.52,557.49,558.63,5995.0
2022-03-17 10:45:00,557.93,558.12,555.49,557.38,4064.0,557.93,558.12,555.49,557.38,4064.0
2022-03-17 10:50:00,557.22,557.35,552.65,553.34,8215.0,557.22,557.35,552.65,553.34,8215.0
2022-03-17 10:55:00,552.27,553.89,551.91,553.3,4311.0,552.27,553.89,551.91,553.3,4311.0
2022-03-17 11:00:00,553.15,553.3,550.82,553.21,9622.0,553.15,553.3,550.82,553.21,9622.0
2022-03-17 11:05:00,553.05,557.42,553.05,556.46,5430.0,553.05,557.42,553.05,556.46,5430.0
2022-03-17 11:10:00,556.45,557.6,554.06,554.06,6206.0,556.45,557.6,554.06,554.06,6206.0
2022-03-17 11:15:00,553.7,555.45,553.65,555.45,6824.0,553.7,555.45,553.65,555.45,6824.0
2022-03-17 11:20:00,555.84,558.15,555.25,558.15,4675.0,555.84,558.15,555.25,558.15,4675.0
2022-03-17 11:25:00,557.64,557.74,556.67,557.08,2631.0,557.64,557.74,556.67,557.08,2631.0
2022-03-17 11:30:00,556.59,556.88,555.81,556.1,4365.0,556.59,556.88,555.81,556.1,4365.0
2022-03-17 11:35:00,555.59,556.49,555.59,556.41,3004.0,555.59,556.49,555.59,556.41,3004.0
2022-03-17 11:40:00,557.48,557.87,555.33,555.33,2675.0,557.48,557.87,555.33,555.33,2675.0
2022-03-17 11:45:00,554.39,554.39,551.67,551.67,5460.0,554.39,554.39,551.67,551.67,5460.0
2022-03-17 11:50:00,551.36,555.04,550.65,554.95,5642.0,551.36,555.04,550.65,554.95,5642.0
2022-03-17 11:55:00,555.24,555.87,554.84,555.25,2212.0,555.24,555.87,554.84,555.25,2212.0
2022-03-17 12:00:00,555.14,555.14,553.05,553.98,1992.0,555.14,555.14,553.05,553.98,1992.0
2022-03-17 12:05:00,554.47,554.69,554.04,554.69,1903.0,554.47,554.69,554.04,554.69,1903.0
2022-03-17 12:10:00,554.96,555.15,553.96,554.02,2047.0,554.96,555.15,553.96,554.02,2047.0
2022-03-17 12:15:00,554.3,555.15,553.64,555.15,2146.0,554.3,555.15,553.64,555.15,2146.0
2022-03-17 12:20:00,555.13,556.63,554.86,556.48,3320.0,555.13,556.63,554.86,556.48,3320.0
2022-03-17 12:25:00,556.67,556.67,555.67,556.41,1576.0,556.67,556.67,555.67,556.41,1576.0
2022-03-17 12:30:00,556.88,557.26,555.71,556.3,2798.0,556.88,557.26,555.71,556.3,2798.0
2022-03-17 12:35:00,555.69,556.51,555.69,556.51,996.0,555.69,556.51,555.69,556.51,996.0
2022-03-17 12:40:00,556.03,557.26,555.43,557.01,2269.0,556.03,557.26,555.43,557.01,2269.0
2022-03-17 12:45:00,556.88,557.32,556.23,556.31,3004.0,556.88,557.32,556.23,556.31,3004.0
2022-03-17 12:50:00,556.5,556.8,555.87,556.66,3383.0,556.5,556.8,555.87,556.66,3383.0
2022-03-17 12:55:00,557.43,557.59,556.63,557.23,2424.0,557.43,557.59,556.63,557.23,2424.0
2022-03-17 13:00:00,557.48,558.06,556.94,557.52,9185.0,557.48,558.06,556.94,557.52,9185.0
2022-03-17 13:05:00,557.34,558.03,557.03,557.03,2161.0,557.34,558.03,557.03,557.03,2161.0
2022-03-17 13:10:00,557.41,557.54,556.19,556.4,1992.0,557.41,557.54,556.19,556.4,1992.0
2022-03-17 13:15:00,555.42,557.93,555.42,557.32,3029.0,555.42,557.93,555.42,557.32,3029.0
2022-03-17 13:20:00,557.46,558.53,557.35,558.53,4032.0,557.46,558.53,557.35,558.53,4032.0
2022-03-17 13:25:00,559.39,561.01,559.39,560.73,7522.0,559.39,561.01,559.39,560.73,7522.0
2022-03-17 13:30:00,560.68,560.83,559.7,560.08,3828.0,560.68,560.83,559.7,560.08,3828.0
2022-03-17 13:35:00,560.1,560.66,559.59,560.66,3928.0,560.1,560.66,559.59,560.66,3928.0
2022-03-17 13:40:00,560.99,562.3,560.99,561.85,3755.0,560.99,562.3,560.99,561.85,3755.0
2022-03-17 13:45:00,562.37,563.39,562.36,563.34,3785.0,562.37,563.39,562.36,563.34,3785.0
2022-03-17 13:50:00,563.04,563.7,562.86,563.49,4071.0,563.04,563.7,562.86,563.49,4071.0
2022-03-17 13:55:00,563.48,563.86,562.45,562.87,4085.0,563.48,563.86,562.45,562.87,4085.0
2022-03-17 14:00:00,562.5,564.33,561.87,564.33,3308.0,562.5,564.33,561.87,564.33,3308.0
2022-03-17 14:05:00,563.99,563.99,563.05,563.06,5744.0,563.99,563.99,563.05,563.06,5744.0
2022-03-17 14:10:00,563.09,563.44,560.58,561.61,4248.0,563.09,563.44,560.58,561.61,4248.0
2022-03-17 14:15:00,561.75,562.32,561.75,562.32,3818.0,561.75,562.32,561.75,562.32,3818.0
2022-03-17 14:20:00,562.5,563.72,560.89,561.07,4773.0,562.5,563.72,560.89,561.07,4773.0
2022-03-17 14:25:00,560.89,561.29,560.38,560.38,3589.0,560.89,561.29,560.38,560.38,3589.0
2022-03-17 14:30:00,560.25,562.63,560.25,562.63,5623.0,560.25,562.63,560.25,562.63,5623.0
2022-03-17 14:35:00,562.86,563.11,562.4,562.63,3727.0,562.86,563.11,562.4,562.63,3727.0
2022-03-17 14:40:00,563.25,563.66,562.63,563.33,2405.0,563.25,563.66,562.63,563.33,2405.0
2022-03-17 14:45:00,563.08,563.09,561.34,562.21,3106.0,563.08,563.09,561.34,562.21,3106.0
2022-03-17 14:50:00,562.73,562.87,561.98,562.41,2200.0,562.73,562.87,561.98,562.41,2200.0
2022-03-17 14:55:00,562.66,563.7,562.44,563.49,4653.0,562.66,563.7,562.44,563.49,4653.0
2022-03-17 15:00:00,563.48,564.33,563.0,564.06,5310.0,563.48,564.33,563.0,564.06,5310.0
2022-03-17 15:05:00,564.07,564.08,561.67,561.79,3423.0,564.07,564.08,561.67,561.79,3423.0
2022-03-17 15:10:00,561.93,561.93,559.73,559.92,5061.0,561.93,561.93,559.73,559.92,5061.0
2022-03-17 15:15:00,560.68,562.98,560.32,562.62,4547.0,560.68,562.98,560.32,562.62,4547.0
2022-03-17 15:20:00,562.77,563.28,561.73,561.92,6286.0,562.77,563.28,561.73,561.92,6286.0
2022-03-17 15:25:00,562.34,562.78,561.73,561.81,6678.0,562.34,562.78,561.73,561.81,6678.0
2022-03-17 15:30:00,562.18,563.75,561.91,563.35,6341.0,562.18,563.75,561.91,563.35,6341.0
2022-03-17 15:35:00,563.45,565.04,563.25,565.0,7382.0,563.45,565.04,563.25,565.0,7382.0
2022-03-17 15:40:00,565.34,567.41,564.79,567.03,11541.0,565.34,567.41,564.79,567.03,11541.0
2022-03-17 15:45:00,566.9,567.97,566.79,567.3,17235.0,566.9,567.97,566.79,567.3,17235.0
2022-03-17 15:50:00,567.26,567.26,564.97,566.78,21711.0,567.26,567.26,564.97,566.78,21711.0
2022-03-17 15:55:00,566.55,567.32,565.9,566.68,66683.0,566.55,567.32,565.9,566.68,66683.0
2022-03-18 09:30:00,577.6,577.98,567.0,570.68,151937.0,577.6,577.98,567.0,570.68,151937.0
2022-03-18 09:35:00,570.48,572.33,567.65,568.98,3490.0,570.48,572.33,567.65,568.98,3490.0
2022-03-18 09:40:00,568.39,571.42,566.75,570.0,3164.0,568.39,571.42,566.75,570.0,3164.0
2022-03-18 09:45:00,570.77,574.9,570.77,574.0,7100.0,570.77,574.9,570.77,574.0,7100.0
2022-03-18 09:50:00,573.91,574.49,572.14,572.75,4172.0,573.91,574.49,572.14,572.75,4172.0
2022-03-18 09:55:00,572.37,573.42,571.67,573.21,3315.0,572.37,573.42,571.67,573.21,3315.0
2022-03-18 10:00:00,573.6,577.24,573.23,576.88,7984.0,573.6,577.24,573.23,576.88,7984.0
2022-03-18 10:05:00,576.3,577.86,576.05,576.28,6262.0,576.3,577.86,576.05,576.28,6262.0
2022-03-18 10:10:00,576.78,578.6,576.53,577.31,6438.0,576.78,578.6,576.53,577.31,6438.0
2022-03-18 10:15:00,577.14,577.91,575.83,575.92,6960.0,577.14,577.91,575.83,575.92,6960.0
2022-03-18 10:20:00,576.26,577.7,575.42,576.2,8107.0,576.26,577.7,575.42,576.2,8107.0
2022-03-18 10:25:00,575.21,576.97,574.81,575.34,6751.0,575.21,576.97,574.81,575.34,6751.0
2022-03-18 10:30:00,575.3,575.3,572.42,572.92,6622.0,575.3,575.3,572.42,572.92,6622.0
2022-03-18 10:35:00,572.59,572.91,567.16,567.67,4060.0,572.59,572.91,567.16,567.67,4060.0
2022-03-18 10:40:00,567.6,570.67,567.29,569.0,5217.0,567.6,570.67,567.29,569.0,5217.0
2022-03-18 10:45:00,569.08,571.74,569.08,570.79,1210.0,569.08,571.74,569.08,570.79,1210.0
2022-03-18 10:50:00,570.04,571.15,569.28,570.71,3198.0,570.04,571.15,569.28,570.71,3198.0
2022-03-18 10:55:00,570.1,573.9,570.1,573.42,9569.0,570.1,573.9,570.1,573.42,9569.0
2022-03-18 11:00:00,572.63,575.76,572.63,575.1,4005.0,572.63,575.76,572.63,575.1,4005.0
2022-03-18 11:05:00,574.9,575.68,574.06,574.73,3088.0,574.9,575.68,574.06,574.73,3088.0
2022-03-18 11:10:00,574.66,575.0,573.22,574.53,7751.0,574.66,575.0,573.22,574.53,7751.0
2022-03-18 11:15:00,574.07,574.29,571.29,573.26,4307.0,574.07,574.29,571.29,573.26,4307.0
2022-03-18 11:20:00,573.26,573.26,572.15,573.05,3283.0,573.26,573.26,572.15,573.05,3283.0
2022-03-18 11:25:00,572.86,572.86,571.7,572.75,1933.0,572.86,572.86,571.7,572.75,1933.0
2022-03-18 11:30:00,573.04,573.92,572.44,573.31,3039.0,573.04,573.92,572.44,573.31,3039.0
2022-03-18 11:35:00,573.15,574.85,572.57,574.33,3032.0,573.15,574.85,572.57,574.33,3032.0
2022-03-18 11:40:00,574.05,574.05,572.49,572.5,2400.0,574.05,574.05,572.49,572.5,2400.0
2022-03-18 11:45:00,572.89,573.21,571.85,572.13,1631.0,572.89,573.21,571.85,572.13,1631.0
2022-03-18 11:50:00,572.11,573.93,572.08,572.08,804.0,572.11,573.93,572.08,572.08,804.0
2022-03-18 11:55:00,572.08,573.42,572.07,573.42,1749.0,572.08,573.42,572.07,573.42,1749.0
2022-03-18 12:00:00,573.59,574.47,573.23,574.35,3002.0,573.59,574.47,573.23,574.35,3002.0
2022-03-18 12:05:00,574.74,574.84,573.48,573.48,1000.0,574.74,574.84,573.48,573.48,1000.0
2022-03-18 12:10:00,574.02,574.07,573.4,573.91,3232.0,574.02,574.07,573.4,573.91,3232.0
2022-03-18 12:15:00,574.77,575.23,574.43,575.09,3742.0,574.77,575.23,574.43,575.09,3742.0
2022-03-18 12:20:00,574.91,576.0,574.04,576.0,6348.0,574.91,576.0,574.04,576.0,6348.0
2022-03-18 12:25:00,576.4,577.23,575.86,576.99,4587.0,576.4,577.23,575.86,576.99,4587.0
2022-03-18 12:30:00,577.2,578.04,577.11,577.79,4261.0,577.2,578.04,577.11,577.79,4261.0
2022-03-18 12:35:00,578.34,579.19,578.34,578.79,2094.0,578.34,579.19,578.34,578.79,2094.0
2022-03-18 12:40:00,579.17,580.4,578.88,580.13,4688.0,579.17,580.4,578.88,580.13,4688.0
2022-03-18 12:45:00,580.58,580.79,579.31,579.88,6935.0,580.58,580.79,579.31,579.88,6935.0
2022-03-18 12:50:00,580.49,580.88,579.96,580.78,5280.0,580.49,580.88,579.96,580.78,5280.0
2022-03-18 12:55:00,580.58,581.9,580.49,581.0,9618.0,580.58,581.9,580.49,581.0,9618.0
2022-03-18 13:00:00,580.99,581.99,580.86,581.56,1865.0,580.99,581.99,580.86,581.56,1865.0
2022-03-18 13:05:00,581.6,581.93,580.68,581.5,2355.0,581.6,581.93,580.68,581.5,2355.0
2022-03-18 13:10:00,581.6,581.88,580.88,581.02,2961.0,581.6,581.88,580.88,581.02,2961.0
2022-03-18 13:15:00,581.15,581.15,579.33,579.41,5093.0,581.15,581.15,579.33,579.41,5093.0
2022-03-18 13:20:00,579.46,581.15,579.41,580.77,4907.0,579.46,581.15,579.41,580.77,4907.0
2022-03-18 13:25:00,580.92,581.44,580.63,581.34,3604.0,580.92,581.44,580.63,581.34,3604.0
2022-03-18 13:30:00,581.23,581.41,580.6,581.13,4678.0,581.23,581.41,580.6,581.13,4678.0
2022-03-18 13:35:00,581.64,581.75,580.47,580.79,4163.0,581.64,581.75,580.47,580.79,4163.0
2022-03-18 13:40:00,580.72,581.19,580.11,580.51,8996.0,580.72,581.19,580.11,580.51,8996.0
2022-03-18 13:45:00,580.39,581.4,580.37,581.2,5154.0,580.39,581.4,580.37,581.2,5154.0
2022-03-18 13:50:00,580.86,582.65,580.86,582.23,5202.0,580.86,582.65,580.86,582.23,5202.0
2022-03-18 13:55:00,582.07,582.07,580.39,580.86,6510.0,582.07,582.07,580.39,580.86,6510.0
2022-03-18 14:00:00,581.42,582.0,580.7,581.59,5154.0,581.42,582.0,580.7,581.59,5154.0
2022-03-18 14:05:00,581.46,581.66,580.37,580.92,3190.0,581.46,581.66,580.37,580.92,3190.0
2022-03-18 14:10:00,580.54,582.11,580.31,581.97,9322.0,580.54,582.11,580.31,581.97,9322.0
2022-03-18 14:15:00,582.08,582.57,581.47,581.47,4508.0,582.08,582.57,581.47,581.47,4508.0
2022-03-18 14:20:00,581.22,581.62,580.73,581.21,3965.0,581.22,581.62,580.73,581.21,3965.0
2022-03-18 14:25:00,581.0,581.43,580.45,581.43,9547.0,581.0,581.43,580.45,581.43,9547.0
2022-03-18 14:30:00,581.42,581.5,579.94,580.95,11182.0,581.42,581.5,579.94,580.95,11182.0
2022-03-18 14:35:00,581.46,581.61,580.89,581.07,5546.0,581.46,581.61,580.89,581.07,5546.0
2022-03-18 14:40:00,580.97,581.23,579.41,579.67,5380.0,580.97,581.23,579.41,579.67,5380.0
2022-03-18 14:45:00,579.91,581.05,579.55,580.74,6850.0,579.91,581.05,579.55,580.74,6850.0
2022-03-18 14:50:00,580.63,581.52,580.63,581.23,3848.0,580.63,581.52,580.63,581.23,3848.0
2022-03-18 14:55:00,580.98,581.87,580.79,580.95,6507.0,580.98,581.87,580.79,580.95,6507.0
2022-03-18 15:00:00,581.06,581.56,580.31,581.15,6293.0,581.06,581.56,580.31,581.15,6293.0
2022-03-18 15:05:00,581.05,581.71,580.86,581.51,6701.0,581.05,581.71,580.86,581.51,6701.0
2022-03-18 15:10:00,581.36,582.87,581.34,582.77,4891.0,581.36,582.87,581.34,582.77,4891.0
2022-03-18 15:15:00,582.71,582.99,581.99,582.26,9087.0,582.71,582.99,581.99,582.26,9087.0
2022-03-18 15:20:00,582.6,582.67,580.57,581.68,23778.0,582.6,582.67,580.57,581.68,23778.0
2022-03-18 15:25:00,581.96,582.8,581.89,582.25,8613.0,581.96,582.8,581.89,582.25,8613.0
2022-03-18 15:30:00,582.15,583.72,582.12,583.3,16212.0,582.15,583.72,582.12,583.3,16212.0
2022-03-18 15:35:00,583.52,583.86,579.81,579.81,16566.0,583.52,583.86,579.81,579.81,16566.0
2022-03-18 15:40:00,580.05,581.39,579.95,581.17,19697.0,580.05,581.39,579.95,581.17,19697.0
2022-03-18 15:45:00,581.18,581.25,579.95,580.28,32141.0,581.18,581.25,579.95,580.28,32141.0
2022-03-18 15:50:00,580.19,581.01,578.55,579.71,51163.0,580.19,581.01,578.55,579.71,51163.0
2022-03-18 15:55:00,579.68,580.41,578.61,579.84,136115.0,579.68,580.41,578.61,579.84,136115.0
2022-03-21 09:30:00,575.0,578.2,573.02,576.09,32853.0,575.0,578.2,573.02,576.09,32853.0
2022-03-21 09:35:00,577.63,579.74,573.45,576.93,4626.0,577.63,579.74,573.45,576.93,4626.0
2022-03-21 09:40:00,576.93,580.61,575.73,578.13,13814.0,576.93,580.61,575.73,578.13,13814.0
2022-03-21 09:45:00,577.2,577.2,569.47,569.47,8238.0,577.2,577.2,569.47,569.47,8238.0
2022-03-21 09:50:00,569.89,571.97,565.01,565.85,17937.0,569.89,571.97,565.01,565.85,17937.0
2022-03-21 09:55:00,565.85,566.54,561.59,562.3,20803.0,565.85,566.54,561.59,562.3,20803.0
2022-03-21 10:00:00,563.26,567.84,562.61,565.01,13014.0,563.26,567.84,562.61,565.01,13014.0
2022-03-21 10:05:00,565.06,566.42,563.48,565.45,21169.0,565.06,566.42,563.48,565.45,21169.0
2022-03-21 10:10:00,565.51,567.02,564.84,565.17,4710.0,565.51,567.02,564.84,565.17,4710.0
2022-03-21 10:15:00,566.22,566.22,564.12,564.59,4804.0,566.22,566.22,564.12,564.59,4804.0
2022-03-21 10:20:00,565.7,565.9,563.6,564.87,4569.0,565.7,565.9,563.6,564.87,4569.0
2022-03-21 10:25:00,564.82,564.82,560.88,560.9,37461.0,564.82,564.82,560.88,560.9,37461.0
2022-03-21 10:30:00,561.91,562.69,560.47,561.37,12087.0,561.91,562.69,560.47,561.37,12087.0
2022-03-21 10:35:00,560.63,564.18,559.37,564.12,6916.0,560.63,564.18,559.37,564.12,6916.0
2022-03-21 10:40:00,564.02,565.7,562.34,563.33,3525.0,564.02,565.7,562.34,563.33,3525.0
2022-03-21 10:45:00,563.51,566.83,563.23,566.27,2871.0,563.51,566.83,563.23,566.27,2871.0
2022-03-21 10:50:00,566.25,567.3,565.17,566.29,8562.0,566.25,567.3,565.17,566.29,8562.0
2022-03-21 10:55:00,565.99,568.81,565.83,567.9,10476.0,565.99,568.81,565.83,567.9,10476.0
2022-03-21 11:00:00,567.8,570.58,567.8,569.5,2991.0,567.8,570.58,567.8,569.5,2991.0
2022-03-21 11:05:00,568.12,569.64,567.94,569.64,4162.0,568.12,569.64,567.94,569.64,4162.0
2022-03-21 11:10:00,569.61,571.67,569.61,570.11,5579.0,569.61,571.67,569.61,570.11,5579.0
2022-03-21 11:15:00,570.51,573.5,569.61,573.14,6756.0,570.51,573.5,569.61,573.14,6756.0
2022-03-21 11:20:00,573.12,573.91,572.33,573.19,4916.0,573.12,573.91,572.33,573.19,4916.0
2022-03-21 11:25:00,574.42,575.85,574.41,575.71,5950.0,574.42,575.85,574.41,575.71,5950.0
2022-03-21 11:30:00,575.15,575.16,573.02,573.54,6339.0,575.15,575.16,573.02,573.54,6339.0
2022-03-21 11:35:00,574.34,576.89,572.5,576.23,2859.0,574.34,576.89,572.5,576.23,2859.0
2022-03-21 11:40:00,576.19,576.62,575.33,575.33,5997.0,576.19,576.62,575.33,575.33,5997.0
2022-03-21 11:45:00,575.81,576.63,574.0,574.0,1719.0,575.81,576.63,574.0,574.0,1719.0
2022-03-21 11:50:00,573.85,575.56,573.41,575.56,4850.0,573.85,575.56,573.41,575.56,4850.0
2022-03-21 11:55:00,575.1,577.0,574.48,576.16,3879.0,575.1,577.0,574.48,576.16,3879.0
2022-03-21 12:00:00,575.09,575.14,573.8,574.71,2780.0,575.09,575.14,573.8,574.71,2780.0
2022-03-21 12:05:00,574.37,574.37,571.02,572.35,5495.0,574.37,574.37,571.02,572.35,5495.0
2022-03-21 12:10:00,572.71,573.49,571.61,572.98,5370.0,572.71,573.49,571.61,572.98,5370.0
2022-03-21 12:15:00,574.04,574.05,572.06,573.19,2472.0,574.04,574.05,572.06,573.19,2472.0
2022-03-21 12:20:00,572.75,574.65,572.75,574.65,3383.0,572.75,574.65,572.75,574.65,3383.0
2022-03-21 12:25:00,574.63,575.2,572.74,572.74,2879.0,574.63,575.2,572.74,572.74,2879.0
2022-03-21 12:30:00,573.26,573.26,568.82,569.85,4884.0,573.26,573.26,568.82,569.85,4884.0
2022-03-21 12:35:00,568.63,568.63,565.6,567.78,6585.0,568.63,568.63,565.6,567.78,6585.0
2022-03-21 12:40:00,568.32,569.42,566.72,569.41,5383.0,568.32,569.42,566.72,569.41,5383.0
2022-03-21 12:45:00,568.55,570.19,568.41,570.11,8289.0,568.55,570.19,568.41,570.11,8289.0
2022-03-21 12:50:00,569.89,569.89,566.9,566.9,1627.0,569.89,569.89,566.9,566.9,1627.0
2022-03-21 12:55:00,567.51,567.51,564.08,564.83,2026.0,567.51,567.51,564.08,564.83,2026.0
2022-03-21 13:00:00,564.68,564.68,562.11,562.37,17122.0,564.68,564.68,562.11,562.37,17122.0
2022-03-21 13:05:00,561.84,563.81,561.76,561.88,11652.0,561.84,563.81,561.76,561.88,11652.0
2022-03-21 13:10:00,562.08,562.08,560.05,560.42,11371.0,562.08,562.08,560.05,560.42,11371.0
2022-03-21 13:15:00,560.21,560.73,558.0,558.01,8647.0,560.21,560.73,558.0,558.01,8647.0
2022-03-21 13:20:00,558.63,558.65,556.9,556.9,8143.0,558.63,558.65,556.9,556.9,8143.0
2022-03-21 13:25:00,556.95,558.09,556.34,556.54,19213.0,556.95,558.09,556.34,556.54,19213.0
2022-03-21 13:30:00,556.46,557.95,555.37,556.97,34572.0,556.46,557.95,555.37,556.97,34572.0
2022-03-21 13:35:00,556.81,558.27,555.85,557.43,26624.0,556.81,558.27,555.85,557.43,26624.0
2022-03-21 13:40:00,557.25,558.4,556.36,556.8,7098.0,557.25,558.4,556.36,556.8,7098.0
2022-03-21 13:45:00,556.9,559.65,556.51,558.99,4071.0,556.9,559.65,556.51,558.99,4071.0
2022-03-21 13:50:00,559.79,560.89,559.74,559.97,5800.0,559.79,560.89,559.74,559.97,5800.0
2022-03-21 13:55:00,560.24,561.08,558.67,561.08,3523.0,560.24,561.08,558.67,561.08,3523.0
2022-03-21 14:00:00,561.07,561.89,559.83,560.93,2734.0,561.07,561.89,559.83,560.93,2734.0
2022-03-21 14:05:00,560.15,562.56,559.93,562.56,3281.0,560.15,562.56,559.93,562.56,3281.0
2022-03-21 14:10:00,561.97,562.67,561.71,562.15,1604.0,561.97,562.67,561.71,562.15,1604.0
2022-03-21 14:15:00,562.27,563.0,561.45,562.77,4545.0,562.27,563.0,561.45,562.77,4545.0
2022-03-21 14:20:00,563.95,567.99,563.72,567.55,3180.0,563.95,567.99,563.72,567.55,3180.0
2022-03-21 14:25:00,567.62,569.14,567.62,568.71,3993.0,567.62,569.14,567.62,568.71,3993.0
2022-03-21 14:30:00,568.92,569.08,566.38,566.38,2305.0,568.92,569.08,566.38,566.38,2305.0
2022-03-21 14:35:00,566.45,568.01,566.34,566.6,3014.0,566.45,568.01,566.34,566.6,3014.0
2022-03-21 14:40:00,567.51,568.26,566.45,567.33,2348.0,567.51,568.26,566.45,567.33,2348.0
2022-03-21 14:45:00,567.9,568.2,566.19,566.19,1505.0,567.9,568.2,566.19,566.19,1505.0
2022-03-21 14:50:00,566.65,566.94,566.08,566.9,3009.0,566.65,566.94,566.08,566.9,3009.0
2022-03-21 14:55:00,566.46,566.88,564.6,564.67,5667.0,566.46,566.88,564.6,564.67,5667.0
2022-03-21 15:00:00,563.86,564.82,563.86,564.49,2200.0,563.86,564.82,563.86,564.49,2200.0
2022-03-21 15:05:00,565.1,566.04,565.1,565.62,2762.0,565.1,566.04,565.1,565.62,2762.0
2022-03-21 15:10:00,565.58,568.62,565.58,568.62,6283.0,565.58,568.62,565.58,568.62,6283.0
2022-03-21 15:15:00,568.46,569.22,566.6,566.61,3411.0,568.46,569.22,566.6,566.61,3411.0
2022-03-21 15:20:00,567.14,567.74,566.41,567.43,4206.0,567.14,567.74,566.41,567.43,4206.0
2022-03-21 15:25:00,567.63,568.49,567.43,568.49,3169.0,567.63,568.49,567.43,568.49,3169.0
2022-03-21 15:30:00,568.53,569.34,567.81,568.12,5539.0,568.53,569.34,567.81,568.12,5539.0
2022-03-21 15:35:00,567.68,568.56,567.23,567.61,3420.0,567.68,568.56,567.23,567.61,3420.0
2022-03-21 15:40:00,567.48,568.41,566.95,567.47,4605.0,567.48,568.41,566.95,567.47,4605.0
2022-03-21 15:45:00,567.14,568.14,564.26,564.26,8778.0,567.14,568.14,564.26,564.26,8778.0
2022-03-21 15:50:00,564.26,568.86,564.26,568.56,28948.0,564.26,568.86,564.26,568.56,28948.0
2022-03-21 15:55:00,568.83,570.91,568.4,570.42,45784.0,568.83,570.91,568.4,570.42,45784.0
2022-03-22 09:30:00,570.71,576.69,570.71,572.78,9841.0,570.71,576.69,570.71,572.78,9841.0
2022-03-22 09:35:00,571.2,580.44,571.2,579.18,5638.0,571.2,580.44,571.2,579.18,5638.0
2022-03-22 09:40:00,574.7,579.0,574.7,579.0,14270.0,574.7,579.0,574.7,579.0,14270.0
2022-03-22 09:45:00,577.04,577.17,570.1,571.59,7967.0,577.04,577.17,570.1,571.59,7967.0
2022-03-22 09:50:00,572.26,576.0,570.79,575.25,12986.0,572.26,576.0,570.79,575.25,12986.0
2022-03-22 09:55:00,577.66,581.0,577.0,580.0,10390.0,577.66,581.0,577.0,580.0,10390.0
2022-03-22 10:00:00,581.82,583.3,580.94,581.94,12932.0,581.82,583.3,580.94,581.94,12932.0
2022-03-22 10:05:00,581.95,585.5,581.35,585.5,23342.0,581.95,585.5,581.35,585.5,23342.0
2022-03-22 10:10:00,584.88,585.17,582.9,583.8,4625.0,584.88,585.17,582.9,583.8,4625.0
2022-03-22 10:15:00,583.32,587.49,583.11,587.13,15903.0,583.32,587.49,583.11,587.13,15903.0
2022-03-22 10:20:00,586.86,589.99,586.58,589.71,5269.0,586.86,589.99,586.58,589.71,5269.0
2022-03-22 10:25:00,589.1,590.78,589.09,590.1,6276.0,589.1,590.78,589.09,590.1,6276.0
2022-03-22 10:30:00,590.11,592.61,590.11,591.43,10481.0,590.11,592.61,590.11,591.43,10481.0
2022-03-22 10:35:00,591.49,592.27,590.89,591.74,3755.0,591.49,592.27,590.89,591.74,3755.0
2022-03-22 10:40:00,591.62,592.52,590.91,591.13,8530.0,591.62,592.52,590.91,591.13,8530.0
2022-03-22 10:45:00,591.12,592.25,589.99,592.17,22869.0,591.12,592.25,589.99,592.17,22869.0
2022-03-22 10:50:00,591.97,592.55,590.87,592.53,15050.0,591.97,592.55,590.87,592.53,15050.0
2022-03-22 10:55:00,592.89,593.95,592.51,592.99,17851.0,592.89,593.95,592.51,592.99,17851.0
2022-03-22 11:00:00,593.91,593.91,592.32,593.5,18445.0,593.91,593.91,592.32,593.5,18445.0
2022-03-22 11:05:00,593.0,596.19,593.0,595.68,12829.0,593.0,596.19,593.0,595.68,12829.0
2022-03-22 11:10:00,595.7,596.0,594.68,595.55,8039.0,595.7,596.0,594.68,595.55,8039.0
2022-03-22 11:15:00,595.11,596.85,595.09,596.51,8354.0,595.11,596.85,595.09,596.51,8354.0
2022-03-22 11:20:00,596.51,597.74,596.03,596.55,16039.0,596.51,597.74,596.03,596.55,16039.0
2022-03-22 11:25:00,596.99,597.73,595.2,596.13,9357.0,596.99,597.73,595.2,596.13,9357.0
2022-03-22 11:30:00,596.5,596.71,595.35,595.51,8990.0,596.5,596.71,595.35,595.51,8990.0
2022-03-22 11:35:00,596.4,597.23,595.33,596.98,8397.0,596.4,597.23,595.33,596.98,8397.0
2022-03-22 11:40:00,596.82,597.41,595.17,595.87,11483.0,596.82,597.41,595.17,595.87,11483.0
2022-03-22 11:45:00,596.0,596.55,595.4,595.74,14034.0,596.0,596.55,595.4,595.74,14034.0
2022-03-22 11:50:00,595.6,596.34,595.6,596.3,4207.0,595.6,596.34,595.6,596.3,4207.0
2022-03-22 11:55:00,596.0,596.65,595.46,595.69,11563.0,596.0,596.65,595.46,595.69,11563.0
2022-03-22 12:00:00,595.11,595.32,592.17,593.02,18032.0,595.11,595.32,592.17,593.02,18032.0
2022-03-22 12:05:00,593.77,595.35,593.22,594.99,5776.0,593.77,595.35,593.22,594.99,5776.0
2022-03-22 12:10:00,595.5,596.03,594.7,595.51,5199.0,595.5,596.03,594.7,595.51,5199.0
2022-03-22 12:15:00,595.53,595.64,594.38,595.06,7566.0,595.53,595.64,594.38,595.06,7566.0
2022-03-22 12:20:00,595.14,595.15,590.48,590.68,6525.0,595.14,595.15,590.48,590.68,6525.0
2022-03-22 12:25:00,591.56,591.56,590.04,591.11,7014.0,591.56,591.56,590.04,591.11,7014.0
2022-03-22 12:30:00,590.71,591.07,588.52,589.55,2473.0,590.71,591.07,588.52,589.55,2473.0
2022-03-22 12:35:00,590.34,590.76,589.26,590.54,4785.0,590.34,590.76,589.26,590.54,4785.0
2022-03-22 12:40:00,590.56,591.51,589.25,589.98,3900.0,590.56,591.51,589.25,589.98,3900.0
2022-03-22 12:45:00,589.56,589.69,588.56,589.11,2825.0,589.56,589.69,588.56,589.11,2825.0
2022-03-22 12:50:00,589.25,590.07,588.18,589.0,3232.0,589.25,590.07,588.18,589.0,3232.0
2022-03-22 12:55:00,588.96,589.31,588.54,588.63,21700.0,588.96,589.31,588.54,588.63,21700.0
2022-03-22 13:00:00,588.63,589.79,588.3,589.79,2353.0,588.63,589.79,588.3,589.79,2353.0
2022-03-22 13:05:00,589.8,591.07,589.4,590.24,4731.0,589.8,591.07,589.4,590.24,4731.0
2022-03-22 13:10:00,590.21,590.4,589.57,590.06,1060.0,590.21,590.4,589.57,590.06,1060.0
2022-03-22 13:15:00,589.83,589.83,588.77,589.3,2725.0,589.83,589.83,588.77,589.3,2725.0
2022-03-22 13:20:00,588.82,589.2,587.61,588.85,6449.0,588.82,589.2,587.61,588.85,6449.0
2022-03-22 13:25:00,588.98,589.93,588.81,589.54,3579.0,588.98,589.93,588.81,589.54,3579.0
2022-03-22 13:30:00,589.59,590.4,589.4,589.99,3107.0,589.59,590.4,589.4,589.99,3107.0
2022-03-22 13:35:00,590.32,590.4,589.8,589.89,8918.0,590.32,590.4,589.8,589.89,8918.0
2022-03-22 13:40:00,589.86,589.89,586.71,588.32,2187.0,589.86,589.89,586.71,588.32,2187.0
2022-03-22 13:45:00,588.11,588.57,587.48,587.48,1100.0,588.11,588.57,587.48,587.48,1100.0
2022-03-22 13:50:00,588.02,588.93,588.02,588.64,1103.0,588.02,588.93,588.02,588.64,1103.0
2022-03-22 13:55:00,589.12,589.67,588.71,589.67,2402.0,589.12,589.67,588.71,589.67,2402.0
2022-03-22 14:00:00,590.0,590.0,587.92,588.86,4710.0,590.0,590.0,587.92,588.86,4710.0
2022-03-22 14:05:00,588.76,589.52,588.22,589.51,5647.0,588.76,589.52,588.22,589.51,5647.0
2022-03-22 14:10:00,590.0,590.3,589.67,589.76,3711.0,590.0,590.3,589.67,589.76,3711.0
2022-03-22 14:15:00,589.75,590.6,589.57,590.59,3050.0,589.75,590.6,589.57,590.59,3050.0
2022-03-22 14:20:00,589.89,590.67,589.59,590.0,1700.0,589.89,590.67,589.59,590.0,1700.0
2022-03-22 14:25:00,589.66,589.66,588.4,589.48,1543.0,589.66,589.66,588.4,589.48,1543.0
2022-03-22 14:30:00,589.87,590.45,588.68,589.96,1931.0,589.87,590.45,588.68,589.96,1931.0
2022-03-22 14:35:00,590.35,590.35,588.47,589.23,2317.0,590.35,590.35,588.47,589.23,2317.0
2022-03-22 14:40:00,589.23,589.23,588.2,588.79,5264.0,589.23,589.23,588.2,588.79,5264.0
2022-03-22 14:45:00,589.02,589.03,587.47,588.02,8202.0,589.02,589.03,587.47,588.02,8202.0
2022-03-22 14:50:00,587.36,588.55,586.96,587.82,7868.0,587.36,588.55,586.96,587.82,7868.0
2022-03-22 14:55:00,588.11,588.12,587.32,587.98,2414.0,588.11,588.12,587.32,587.98,2414.0
2022-03-22 15:00:00,587.48,589.7,587.47,588.8,4528.0,587.48,589.7,587.47,588.8,4528.0
2022-03-22 15:05:00,588.62,589.64,588.43,588.54,6901.0,588.62,589.64,588.43,588.54,6901.0
2022-03-22 15:10:00,588.55,588.55,586.95,587.94,7869.0,588.55,588.55,586.95,587.94,7869.0
2022-03-22 15:15:00,588.0,588.68,587.54,587.62,9020.0,588.0,588.68,587.54,587.62,9020.0
2022-03-22 15:20:00,587.28,587.69,585.4,586.13,8216.0,587.28,587.69,585.4,586.13,8216.0
2022-03-22 15:25:00,586.09,586.58,585.4,585.92,3763.0,586.09,586.58,585.4,585.92,3763.0
2022-03-22 15:30:00,585.5,586.82,585.05,586.38,3373.0,585.5,586.82,585.05,586.38,3373.0
2022-03-22 15:35:00,586.31,586.79,585.44,586.48,7570.0,586.31,586.79,585.44,586.48,7570.0
2022-03-22 15:40:00,586.7,588.74,586.7,588.33,10800.0,586.7,588.74,586.7,588.33,10800.0
2022-03-22 15:45:00,588.42,590.06,588.08,589.61,14544.0,588.42,590.06,588.08,589.61,14544.0
2022-03-22 15:50:00,590.3,590.3,587.94,587.96,20702.0,590.3,590.3,587.94,587.96,20702.0
2022-03-22 15:55:00,588.12,588.95,587.02,588.83,38344.0,588.12,588.95,587.02,588.83,38344.0
2022-03-23 09:30:00,573.64,576.23,568.07,569.63,30800.0,573.64,576.23,568.07,569.63,30800.0
2022-03-23 09:35:00,569.64,571.8,567.43,570.69,13223.0,569.64,571.8,567.43,570.69,13223.0
2022-03-23 09:40:00,570.75,573.32,568.59,569.07,28378.0,570.75,573.32,568.59,569.07,28378.0
2022-03-23 09:45:00,569.03,569.07,563.3,566.0,6793.0,569.03,569.07,563.3,566.0,6793.0
2022-03-23 09:50:00,565.2,565.43,562.88,563.43,22777.0,565.2,565.43,562.88,563.43,22777.0
2022-03-23 09:55:00,563.45,567.92,563.24,566.69,14976.0,563.45,567.92,563.24,566.69,14976.0
2022-03-23 10:00:00,564.14,565.98,562.47,564.42,7317.0,564.14,565.98,562.47,564.42,7317.0
2022-03-23 10:05:00,564.09,567.83,564.05,566.56,6184.0,564.09,567.83,564.05,566.56,6184.0
2022-03-23 10:10:00,567.1,568.22,563.48,568.22,7576.0,567.1,568.22,563.48,568.22,7576.0
2022-03-23 10:15:00,568.61,573.87,568.03,571.19,11666.0,568.61,573.87,568.03,571.19,11666.0
2022-03-23 10:20:00,571.99,571.99,565.02,568.78,12970.0,571.99,571.99,565.02,568.78,12970.0
2022-03-23 10:25:00,569.16,569.71,568.25,569.31,4481.0,569.16,569.71,568.25,569.31,4481.0
2022-03-23 10:30:00,570.37,572.39,569.91,570.03,2758.0,570.37,572.39,569.91,570.03,2758.0
2022-03-23 10:35:00,570.25,570.87,568.7,569.6,6411.0,570.25,570.87,568.7,569.6,6411.0
2022-03-23 10:40:00,570.44,571.4,568.0,569.25,3112.0,570.44,571.4,568.0,569.25,3112.0
2022-03-23 10:45:00,568.7,568.77,566.52,568.77,2317.0,568.7,568.77,566.52,568.77,2317.0
2022-03-23 10:50:00,570.78,571.37,569.96,571.02,3009.0,570.78,571.37,569.96,571.02,3009.0
2022-03-23 10:55:00,572.0,573.64,571.67,572.87,4876.0,572.0,573.64,571.67,572.87,4876.0
2022-03-23 11:00:00,573.28,574.11,572.2,573.98,2151.0,573.28,574.11,572.2,573.98,2151.0
2022-03-23 11:05:00,573.16,573.16,572.39,572.39,1375.0,573.16,573.16,572.39,572.39,1375.0
2022-03-23 11:10:00,572.2,574.24,571.92,573.3,4690.0,572.2,574.24,571.92,573.3,4690.0
2022-03-23 11:15:00,573.23,574.76,573.14,574.48,4365.0,573.23,574.76,573.14,574.48,4365.0
2022-03-23 11:20:00,575.0,576.14,574.69,575.34,4838.0,575.0,576.14,574.69,575.34,4838.0
2022-03-23 11:25:00,576.0,577.55,575.36,575.36,3790.0,576.0,577.55,575.36,575.36,3790.0
2022-03-23 11:30:00,575.58,576.38,575.58,576.05,2751.0,575.58,576.38,575.58,576.05,2751.0
2022-03-23 11:35:00,576.24,577.85,576.24,577.85,3578.0,576.24,577.85,576.24,577.85,3578.0
2022-03-23 11:40:00,577.71,578.22,577.0,578.22,2214.0,577.71,578.22,577.0,578.22,2214.0
2022-03-23 11:45:00,578.32,578.86,577.2,577.92,12128.0,578.32,578.86,577.2,577.92,12128.0
2022-03-23 11:50:00,578.05,579.72,577.74,579.45,2144.0,578.05,579.72,577.74,579.45,2144.0
2022-03-23 11:55:00,579.43,579.83,578.57,578.57,3635.0,579.43,579.83,578.57,578.57,3635.0
2022-03-23 12:00:00,579.02,579.41,578.18,578.19,3702.0,579.02,579.41,578.18,578.19,3702.0
2022-03-23 12:05:00,578.3,578.6,576.08,576.7,6505.0,578.3,578.6,576.08,576.7,6505.0
2022-03-23 12:10:00,576.76,576.76,574.55,575.74,1800.0,576.76,576.76,574.55,575.74,1800.0
2022-03-23 12:15:00,576.37,577.9,576.24,577.36,3164.0,576.37,577.9,576.24,577.36,3164.0
2022-03-23 12:20:00,577.79,578.0,575.38,575.66,2134.0,577.79,578.0,575.38,575.66,2134.0
2022-03-23 12:25:00,576.0,576.11,575.35,576.0,1072.0,576.0,576.11,575.35,576.0,1072.0
2022-03-23 12:30:00,576.16,577.31,575.91,576.1,1551.0,576.16,577.31,575.91,576.1,1551.0
2022-03-23 12:35:00,575.72,575.81,574.84,575.45,1200.0,575.72,575.81,574.84,575.45,1200.0
2022-03-23 12:40:00,575.85,575.85,574.52,574.76,1186.0,575.85,575.85,574.52,574.76,1186.0
2022-03-23 12:45:00,575.28,576.0,574.11,575.84,800.0,575.28,576.0,574.11,575.84,800.0
2022-03-23 12:50:00,575.65,576.69,575.65,576.32,2031.0,575.65,576.69,575.65,576.32,2031.0
2022-03-23 12:55:00,576.0,576.99,576.0,576.99,816.0,576.0,576.99,576.0,576.99,816.0
2022-03-23 13:00:00,576.53,576.65,574.36,574.37,1802.0,576.53,576.65,574.36,574.37,1802.0
2022-03-23 13:05:00,574.93,576.12,574.92,575.93,755.0,574.93,576.12,574.92,575.93,755.0
2022-03-23 13:10:00,575.55,575.94,574.76,575.33,1309.0,575.55,575.94,574.76,575.33,1309.0
2022-03-23 13:15:00,575.82,575.82,573.18,574.2,800.0,575.82,575.82,573.18,574.2,800.0
2022-03-23 13:20:00,573.76,574.0,572.31,572.31,6589.0,573.76,574.0,572.31,572.31,6589.0
2022-03-23 13:25:00,571.34,571.75,570.59,570.59,3269.0,571.34,571.75,570.59,570.59,3269.0
2022-03-23 13:30:00,570.35,572.52,569.94,572.13,2500.0,570.35,572.52,569.94,572.13,2500.0
2022-03-23 13:35:00,572.53,573.0,572.09,572.57,1386.0,572.53,573.0,572.09,572.57,1386.0
2022-03-23 13:40:00,572.59,572.59,571.57,572.26,1384.0,572.59,572.59,571.57,572.26,1384.0
2022-03-23 13:45:00,571.54,572.03,571.08,571.66,1500.0,571.54,572.03,571.08,571.66,1500.0
2022-03-23 13:50:00,571.42,572.75,571.14,572.75,1145.0,571.42,572.75,571.14,572.75,1145.0
2022-03-23 13:55:00,572.81,573.34,572.52,573.12,1408.0,572.81,573.34,572.52,573.12,1408.0
2022-03-23 14:00:00,573.15,573.15,572.27,572.58,1651.0,573.15,573.15,572.27,572.58,1651.0
2022-03-23 14:05:00,571.83,571.83,570.45,570.45,2800.0,571.83,571.83,570.45,570.45,2800.0
2022-03-23 14:10:00,569.0,569.8,568.6,569.11,3300.0,569.0,569.8,568.6,569.11,3300.0
2022-03-23 14:15:00,568.92,570.91,568.77,570.91,5194.0,568.92,570.91,568.77,570.91,5194.0
2022-03-23 14:20:00,570.77,571.26,570.0,570.4,3091.0,570.77,571.26,570.0,570.4,3091.0
2022-03-23 14:25:00,570.39,571.69,570.39,571.07,1690.0,570.39,571.69,570.39,571.07,1690.0
2022-03-23 14:30:00,570.98,571.13,570.37,570.42,1683.0,570.98,571.13,570.37,570.42,1683.0
2022-03-23 14:35:00,570.64,572.07,570.4,572.07,1847.0,570.64,572.07,570.4,572.07,1847.0
2022-03-23 14:40:00,571.67,572.27,571.45,571.94,1176.0,571.67,572.27,571.45,571.94,1176.0
2022-03-23 14:45:00,573.37,574.95,573.37,574.95,700.0,573.37,574.95,573.37,574.95,700.0
2022-03-23 14:50:00,574.7,574.7,573.64,574.57,1405.0,574.7,574.7,573.64,574.57,1405.0
2022-03-23 14:55:00,574.4,574.4,572.39,573.33,3909.0,574.4,574.4,572.39,573.33,3909.0
2022-03-23 15:00:00,572.57,573.75,572.04,572.84,2800.0,572.57,573.75,572.04,572.84,2800.0
2022-03-23 15:05:00,572.04,572.14,570.84,571.21,1526.0,572.04,572.14,570.84,571.21,1526.0
2022-03-23 15:10:00,570.81,571.43,569.66,570.85,5733.0,570.81,571.43,569.66,570.85,5733.0
2022-03-23 15:15:00,570.63,571.36,570.4,570.47,1106.0,570.63,571.36,570.4,570.47,1106.0
2022-03-23 15:20:00,570.14,572.67,570.14,572.67,2735.0,570.14,572.67,570.14,572.67,2735.0
2022-03-23 15:25:00,572.67,572.68,570.52,571.81,4285.0,572.67,572.68,570.52,571.81,4285.0
2022-03-23 15:30:00,571.48,572.61,571.48,571.6,2935.0,571.48,572.61,571.48,571.6,2935.0
2022-03-23 15:35:00,571.45,572.09,571.3,571.45,5084.0,571.45,572.09,571.3,571.45,5084.0
2022-03-23 15:40:00,571.21,573.51,569.55,572.67,15866.0,571.21,573.51,569.55,572.67,15866.0
2022-03-23 15:45:00,572.76,573.76,571.7,571.89,14072.0,572.76,573.76,571.7,571.89,14072.0
2022-03-23 15:50:00,571.76,571.76,569.08,569.57,19494.0,571.76,571.76,569.08,569.57,19494.0
2022-03-23 15:55:00,569.38,570.06,567.89,567.95,76396.0,569.38,570.06,567.89,567.95,76396.0
2022-03-24 09:30:00,570.0,572.3,570.0,571.01,13445.0,570.0,572.3,570.0,571.01,13445.0
2022-03-24 09:35:00,570.2,570.2,563.8,565.07,6412.0,570.2,570.2,563.8,565.07,6412.0
2022-03-24 09:40:00,567.11,570.22,565.34,566.89,3724.0,567.11,570.22,565.34,566.89,3724.0
2022-03-24 09:45:00,566.06,566.54,562.82,562.82,5116.0,566.06,566.54,562.82,562.82,5116.0
2022-03-24 09:50:00,562.8,566.35,562.31,566.32,4747.0,562.8,566.35,562.31,566.32,4747.0
2022-03-24 09:55:00,565.34,568.25,564.99,566.33,5574.0,565.34,568.25,564.99,566.33,5574.0
2022-03-24 10:00:00,566.7,571.66,566.33,571.66,6819.0,566.7,571.66,566.33,571.66,6819.0
2022-03-24 10:05:00,571.34,571.34,567.58,567.72,3565.0,571.34,571.34,567.58,567.72,3565.0
2022-03-24 10:10:00,567.43,567.43,564.82,565.12,6724.0,567.43,567.43,564.82,565.12,6724.0
2022-03-24 10:15:00,565.48,565.48,562.59,562.85,4026.0,565.48,565.48,562.59,562.85,4026.0
2022-03-24 10:20:00,563.3,565.5,562.98,564.32,4451.0,563.3,565.5,562.98,564.32,4451.0
2022-03-24 10:25:00,565.83,566.2,564.96,565.65,3052.0,565.83,566.2,564.96,565.65,3052.0
2022-03-24 10:30:00,565.28,568.18,564.04,567.62,2741.0,565.28,568.18,564.04,567.62,2741.0
2022-03-24 10:35:00,567.62,568.05,566.57,567.28,1875.0,567.62,568.05,566.57,567.28,1875.0
2022-03-24 10:40:00,568.0,569.62,566.69,569.06,3461.0,568.0,569.62,566.69,569.06,3461.0
2022-03-24 10:45:00,568.88,569.72,568.57,569.22,2791.0,568.88,569.72,568.57,569.22,2791.0
2022-03-24 10:50:00,569.06,569.96,568.17,569.62,8378.0,569.06,569.96,568.17,569.62,8378.0
2022-03-24 10:55:00,569.38,569.73,567.6,567.88,2853.0,569.38,569.73,567.6,567.88,2853.0
2022-03-24 11:00:00,567.4,569.33,566.94,566.94,5709.0,567.4,569.33,566.94,566.94,5709.0
2022-03-24 11:05:00,567.26,569.59,566.65,567.86,3425.0,567.26,569.59,566.65,567.86,3425.0
2022-03-24 11:10:00,567.47,568.7,567.44,568.7,1449.0,567.47,568.7,567.44,568.7,1449.0
2022-03-24 11:15:00,568.93,569.28,568.01,569.27,3915.0,568.93,569.28,568.01,569.27,3915.0
2022-03-24 11:20:00,570.2,570.61,569.03,570.61,5117.0,570.2,570.61,569.03,570.61,5117.0
2022-03-24 11:25:00,571.0,572.75,571.0,572.26,2252.0,571.0,572.75,571.0,572.26,2252.0
2022-03-24 11:30:00,572.7,573.23,572.37,573.0,1830.0,572.7,573.23,572.37,573.0,1830.0
2022-03-24 11:35:00,572.19,572.6,571.8,572.13,2741.0,572.19,572.6,571.8,572.13,2741.0
2022-03-24 11:40:00,572.19,573.25,572.18,573.25,1776.0,572.19,573.25,572.18,573.25,1776.0
2022-03-24 11:45:00,572.63,573.0,572.37,572.5,2503.0,572.63,573.0,572.37,572.5,2503.0
2022-03-24 11:50:00,572.3,572.82,571.02,572.82,2669.0,572.3,572.82,571.02,572.82,2669.0
2022-03-24 11:55:00,572.48,574.17,572.07,574.08,4878.0,572.48,574.17,572.07,574.08,4878.0
2022-03-24 12:00:00,573.94,573.95,571.22,571.87,2791.0,573.94,573.95,571.22,571.87,2791.0
2022-03-24 12:05:00,571.39,572.77,571.3,572.71,1246.0,571.39,572.77,571.3,572.71,1246.0
2022-03-24 12:10:00,573.35,574.23,573.35,574.07,2510.0,573.35,574.23,573.35,574.07,2510.0
2022-03-24 12:15:00,574.01,574.81,573.81,574.81,1568.0,574.01,574.81,573.81,574.81,1568.0
2022-03-24 12:20:00,575.05,576.46,574.71,576.05,3156.0,575.05,576.46,574.71,576.05,3156.0
2022-03-24 12:25:00,575.65,576.21,575.0,575.14,2830.0,575.65,576.21,575.0,575.14,2830.0
2022-03-24 12:30:00,575.12,575.71,574.37,574.48,2470.0,575.12,575.71,574.37,574.48,2470.0
2022-03-24 12:35:00,574.09,575.71,573.9,575.6,2918.0,574.09,575.71,573.9,575.6,2918.0
2022-03-24 12:40:00,575.24,576.21,574.7,575.6,2095.0,575.24,576.21,574.7,575.6,2095.0
2022-03-24 12:45:00,575.83,575.94,575.3,575.56,2702.0,575.83,575.94,575.3,575.56,2702.0
2022-03-24 12:50:00,575.96,576.22,575.17,576.14,3655.0,575.96,576.22,575.17,576.14,3655.0
2022-03-24 12:55:00,576.41,576.54,575.89,576.34,1269.0,576.41,576.54,575.89,576.34,1269.0
2022-03-24 13:00:00,576.44,577.67,575.88,575.88,5505.0,576.44,577.67,575.88,575.88,5505.0
2022-03-24 13:05:00,576.24,576.34,575.64,575.99,1469.0,576.24,576.34,575.64,575.99,1469.0
2022-03-24 13:10:00,576.3,576.76,575.82,576.76,1897.0,576.3,576.76,575.82,576.76,1897.0
2022-03-24 13:15:00,576.8,577.95,576.8,577.93,3511.0,576.8,577.95,576.8,577.93,3511.0
2022-03-24 13:20:00,577.87,578.26,577.13,577.65,3223.0,577.87,578.26,577.13,577.65,3223.0
2022-03-24 13:25:00,577.31,578.25,577.31,577.74,3334.0,577.31,578.25,577.31,577.74,3334.0
2022-03-24 13:30:00,577.15,577.41,575.89,576.3,2142.0,577.15,577.41,575.89,576.3,2142.0
2022-03-24 13:35:00,576.33,576.71,576.06,576.38,3003.0,576.33,576.71,576.06,576.38,3003.0
2022-03-24 13:40:00,576.45,577.25,576.45,576.94,4624.0,576.45,577.25,576.45,576.94,4624.0
2022-03-24 13:45:00,576.7,577.42,576.47,577.13,1883.0,576.7,577.42,576.47,577.13,1883.0
2022-03-24 13:50:00,576.82,577.25,576.39,577.07,2006.0,576.82,577.25,576.39,577.07,2006.0
2022-03-24 13:55:00,577.1,578.56,577.09,578.56,5113.0,577.1,578.56,577.09,578.56,5113.0
2022-03-24 14:00:00,578.5,580.5,578.26,580.14,4452.0,578.5,580.5,578.26,580.14,4452.0
2022-03-24 14:05:00,580.03,580.67,578.36,578.5,4966.0,580.03,580.67,578.36,578.5,4966.0
2022-03-24 14:10:00,578.05,578.67,577.63,578.26,3778.0,578.05,578.67,577.63,578.26,3778.0
2022-03-24 14:15:00,578.7,579.17,577.62,578.85,3678.0,578.7,579.17,577.62,578.85,3678.0
2022-03-24 14:20:00,579.33,579.54,578.84,579.04,3450.0,579.33,579.54,578.84,579.04,3450.0
2022-03-24 14:25:00,579.41,580.58,579.34,580.25,4495.0,579.41,580.58,579.34,580.25,4495.0
2022-03-24 14:30:00,580.31,580.54,579.27,579.33,2601.0,580.31,580.54,579.27,579.33,2601.0
2022-03-24 14:35:00,578.87,579.1,578.6,578.79,2208.0,578.87,579.1,578.6,578.79,2208.0
2022-03-24 14:40:00,578.69,578.94,577.98,578.94,1724.0,578.69,578.94,577.98,578.94,1724.0
2022-03-24 14:45:00,579.0,579.0,577.71,577.87,2251.0,579.0,579.0,577.71,577.87,2251.0
2022-03-24 14:50:00,578.04,579.21,578.04,578.42,2854.0,578.04,579.21,578.04,578.42,2854.0
2022-03-24 14:55:00,578.56,578.59,577.96,578.02,3233.0,578.56,578.59,577.96,578.02,3233.0
2022-03-24 15:00:00,577.99,577.99,577.04,577.72,1605.0,577.99,577.99,577.04,577.72,1605.0
2022-03-24 15:05:00,577.57,579.46,577.53,579.14,3964.0,577.57,579.46,577.53,579.14,3964.0
2022-03-24 15:10:00,579.21,579.35,578.79,578.87,1476.0,579.21,579.35,578.79,578.87,1476.0
2022-03-24 15:15:00,578.76,579.4,578.52,579.38,5086.0,578.76,579.4,578.52,579.38,5086.0
2022-03-24 15:20:00,579.73,581.1,579.72,580.47,3935.0,579.73,581.1,579.72,580.47,3935.0
2022-03-24 15:25:00,580.47,582.51,580.47,581.15,9726.0,580.47,582.51,580.47,581.15,9726.0
2022-03-24 15:30:00,581.39,581.75,580.64,581.39,5624.0,581.39,581.75,580.64,581.39,5624.0
2022-03-24 15:35:00,581.64,582.73,580.59,580.6,8950.0,581.64,582.73,580.59,580.6,8950.0
2022-03-24 15:40:00,580.49,581.32,579.75,581.06,9680.0,580.49,581.32,579.75,581.06,9680.0
2022-03-24 15:45:00,580.87,581.49,579.6,579.6,16399.0,580.87,581.49,579.6,579.6,16399.0
2022-03-24 15:50:00,579.79,581.37,579.58,581.21,35766.0,579.79,581.37,579.58,581.21,35766.0
2022-03-24 15:55:00,581.79,582.42,580.58,581.1,40668.0,581.79,582.42,580.58,581.1,40668.0
2022-03-25 09:30:00,581.04,583.61,577.81,577.81,11403.0,581.04,583.61,577.81,577.81,11403.0
2022-03-25 09:35:00,578.79,578.79,572.5,572.51,2760.0,578.79,578.79,572.5,572.51,2760.0
2022-03-25 09:40:00,574.28,575.0,572.0,572.79,3519.0,574.28,575.0,572.0,572.79,3519.0
2022-03-25 09:45:00,573.79,574.47,573.0,573.11,1216.0,573.79,574.47,573.0,573.11,1216.0
2022-03-25 09:50:00,572.17,574.35,570.72,572.4,5238.0,572.17,574.35,570.72,572.4,5238.0
2022-03-25 09:55:00,571.63,571.63,566.28,566.28,2749.0,571.63,571.63,566.28,566.28,2749.0
2022-03-25 10:00:00,567.34,567.34,561.39,562.46,30024.0,567.34,567.34,561.39,562.46,30024.0
2022-03-25 10:05:00,562.48,564.28,561.42,563.48,22112.0,562.48,564.28,561.42,563.48,22112.0
2022-03-25 10:10:00,563.47,564.47,561.73,562.58,37083.0,563.47,564.47,561.73,562.58,37083.0
2022-03-25 10:15:00,562.19,562.44,560.62,561.76,13044.0,562.19,562.44,560.62,561.76,13044.0
2022-03-25 10:20:00,562.06,565.91,562.06,565.91,6830.0,562.06,565.91,562.06,565.91,6830.0
2022-03-25 10:25:00,565.21,565.21,562.48,563.57,10383.0,565.21,565.21,562.48,563.57,10383.0
2022-03-25 10:30:00,563.05,566.61,562.94,566.52,6421.0,563.05,566.61,562.94,566.52,6421.0
2022-03-25 10:35:00,567.0,569.91,566.54,568.13,8271.0,567.0,569.91,566.54,568.13,8271.0
2022-03-25 10:40:00,568.59,569.44,568.36,568.37,1646.0,568.59,569.44,568.36,568.37,1646.0
2022-03-25 10:45:00,567.64,568.73,567.1,567.24,1458.0,567.64,568.73,567.1,567.24,1458.0
2022-03-25 10:50:00,567.21,567.63,564.54,565.1,3350.0,567.21,567.63,564.54,565.1,3350.0
2022-03-25 10:55:00,564.5,566.0,564.31,565.72,3070.0,564.5,566.0,564.31,565.72,3070.0
2022-03-25 11:00:00,566.39,566.39,562.63,563.87,2792.0,566.39,566.39,562.63,563.87,2792.0
2022-03-25 11:05:00,564.72,564.83,561.95,562.24,4334.0,564.72,564.83,561.95,562.24,4334.0
2022-03-25 11:10:00,561.37,563.16,561.12,561.13,3279.0,561.37,563.16,561.12,561.13,3279.0
2022-03-25 11:15:00,561.45,562.5,561.44,561.85,4678.0,561.45,562.5,561.44,561.85,4678.0
2022-03-25 11:20:00,561.78,562.61,560.94,561.46,5561.0,561.78,562.61,560.94,561.46,5561.0
2022-03-25 11:25:00,560.41,560.58,558.41,560.02,5372.0,560.41,560.58,558.41,560.02,5372.0
2022-03-25 11:30:00,560.76,561.24,557.8,559.1,17624.0,560.76,561.24,557.8,559.1,17624.0
2022-03-25 11:35:00,558.09,558.66,557.44,557.83,8595.0,558.09,558.66,557.44,557.83,8595.0
2022-03-25 11:40:00,557.57,561.0,557.56,560.52,8400.0,557.57,561.0,557.56,560.52,8400.0
2022-03-25 11:45:00,560.5,561.35,559.5,560.52,5072.0,560.5,561.35,559.5,560.52,5072.0
2022-03-25 11:50:00,560.41,562.62,560.41,560.46,7492.0,560.41,562.62,560.41,560.46,7492.0
2022-03-25 11:55:00,560.7,560.7,558.79,559.49,2150.0,560.7,560.7,558.79,559.49,2150.0
2022-03-25 12:00:00,559.24,559.76,557.59,557.6,5870.0,559.24,559.76,557.59,557.6,5870.0
2022-03-25 12:05:00,557.95,559.4,557.95,559.01,5559.0,557.95,559.4,557.95,559.01,5559.0
2022-03-25 12:10:00,559.44,560.42,559.43,560.42,3202.0,559.44,560.42,559.43,560.42,3202.0
2022-03-25 12:15:00,560.55,562.57,560.2,562.57,6408.0,560.55,562.57,560.2,562.57,6408.0
2022-03-25 12:20:00,562.66,562.73,560.6,560.6,1806.0,562.66,562.73,560.6,560.6,1806.0
2022-03-25 12:25:00,561.26,561.42,560.01,560.81,1642.0,561.26,561.42,560.01,560.81,1642.0
2022-03-25 12:30:00,560.44,560.7,560.19,560.34,700.0,560.44,560.7,560.19,560.34,700.0
2022-03-25 12:35:00,560.63,561.34,559.99,560.0,4524.0,560.63,561.34,559.99,560.0,4524.0
2022-03-25 12:40:00,560.77,560.86,560.26,560.58,1877.0,560.77,560.86,560.26,560.58,1877.0
2022-03-25 12:45:00,560.64,563.01,560.35,563.01,2456.0,560.64,563.01,560.35,563.01,2456.0
2022-03-25 12:50:00,564.0,564.45,561.77,562.16,2634.0,564.0,564.45,561.77,562.16,2634.0
2022-03-25 12:55:00,562.6,562.6,561.75,561.75,500.0,562.6,562.6,561.75,561.75,500.0
2022-03-25 13:00:00,561.96,563.29,561.82,563.29,1376.0,561.96,563.29,561.82,563.29,1376.0
2022-03-25 13:05:00,562.97,563.26,562.43,562.54,1704.0,562.97,563.26,562.43,562.54,1704.0
2022-03-25 13:10:00,562.5,562.51,561.55,562.22,650.0,562.5,562.51,561.55,562.22,650.0
2022-03-25 13:15:00,561.71,563.85,561.7,563.38,9870.0,561.71,563.85,561.7,563.38,9870.0
2022-03-25 13:20:00,563.53,563.58,560.69,560.7,3389.0,563.53,563.58,560.69,560.7,3389.0
2022-03-25 13:25:00,560.25,560.6,559.74,560.22,1251.0,560.25,560.6,559.74,560.22,1251.0
2022-03-25 13:30:00,561.0,561.56,561.0,561.35,1459.0,561.0,561.56,561.0,561.35,1459.0
2022-03-25 13:35:00,561.2,561.72,560.92,561.33,3056.0,561.2,561.72,560.92,561.33,3056.0
2022-03-25 13:40:00,561.97,562.72,561.0,562.13,6147.0,561.97,562.72,561.0,562.13,6147.0
2022-03-25 13:45:00,562.2,562.54,561.5,562.2,5163.0,562.2,562.54,561.5,562.2,5163.0
2022-03-25 13:50:00,562.38,563.12,561.97,563.09,6628.0,562.38,563.12,561.97,563.09,6628.0
2022-03-25 13:55:00,563.25,563.42,562.78,563.01,3924.0,563.25,563.42,562.78,563.01,3924.0
2022-03-25 14:00:00,563.01,563.47,562.21,563.28,4887.0,563.01,563.47,562.21,563.28,4887.0
2022-03-25 14:05:00,563.45,563.45,562.21,562.91,3110.0,563.45,563.45,562.21,562.91,3110.0
2022-03-25 14:10:00,562.83,562.85,562.14,562.5,2912.0,562.83,562.85,562.14,562.5,2912.0
2022-03-25 14:15:00,562.18,562.58,561.11,561.11,4105.0,562.18,562.58,561.11,561.11,4105.0
2022-03-25 14:20:00,561.22,562.13,561.0,561.45,5006.0,561.22,562.13,561.0,561.45,5006.0
2022-03-25 14:25:00,561.73,563.1,561.72,562.57,6769.0,561.73,563.1,561.72,562.57,6769.0
2022-03-25 14:30:00,563.24,563.6,562.71,562.87,3356.0,563.24,563.6,562.71,562.87,3356.0
2022-03-25 14:35:00,562.48,563.16,562.18,562.69,8075.0,562.48,563.16,562.18,562.69,8075.0
2022-03-25 14:40:00,562.69,562.74,561.17,561.86,6102.0,562.69,562.74,561.17,561.86,6102.0
2022-03-25 14:45:00,562.03,562.03,561.19,561.72,3705.0,562.03,562.03,561.19,561.72,3705.0
2022-03-25 14:50:00,561.71,562.79,561.71,562.5,5206.0,561.71,562.79,561.71,562.5,5206.0
2022-03-25 14:55:00,562.29,563.08,561.94,563.08,2806.0,562.29,563.08,561.94,563.08,2806.0
2022-03-25 15:00:00,563.14,563.31,560.94,561.17,12619.0,563.14,563.31,560.94,561.17,12619.0
2022-03-25 15:05:00,560.99,561.15,559.23,560.0,6846.0,560.99,561.15,559.23,560.0,6846.0
2022-03-25 15:10:00,559.96,561.43,559.96,560.94,17140.0,559.96,561.43,559.96,560.94,17140.0
2022-03-25 15:15:00,561.29,561.29,560.23,560.3,2718.0,561.29,561.29,560.23,560.3,2718.0
2022-03-25 15:20:00,560.04,560.04,558.78,559.17,6307.0,560.04,560.04,558.78,559.17,6307.0
2022-03-25 15:25:00,559.61,559.61,557.95,558.11,8044.0,559.61,559.61,557.95,558.11,8044.0
2022-03-25 15:30:00,558.27,558.27,556.8,557.3,18822.0,558.27,558.27,556.8,557.3,18822.0
2022-03-25 15:35:00,557.54,559.13,557.3,558.03,12647.0,557.54,559.13,557.3,558.03,12647.0
2022-03-25 15:40:00,558.09,560.11,557.8,559.66,21752.0,558.09,560.11,557.8,559.66,21752.0
2022-03-25 15:45:00,559.67,562.12,559.55,561.95,18914.0,559.67,562.12,559.55,561.95,18914.0
2022-03-25 15:50:00,561.95,562.17,560.66,561.92,63597.0,561.95,562.17,560.66,561.92,63597.0
2022-03-25 15:55:00,561.69,563.02,560.95,561.85,126829.0,561.69,563.02,560.95,561.85,126829.0
2022-03-28 09:30:00,567.33,579.41,566.53,579.4,27369.0,567.33,579.41,566.53,579.4,27369.0
2022-03-28 09:35:00,577.5,581.13,576.61,580.54,11218.0,577.5,581.13,576.61,580.54,11218.0
2022-03-28 09:40:00,581.13,581.13,574.63,576.01,8017.0,581.13,581.13,574.63,576.01,8017.0
2022-03-28 09:45:00,577.1,577.68,573.4,575.47,6474.0,577.1,577.68,573.4,575.47,6474.0
2022-03-28 09:50:00,576.51,577.71,574.36,577.71,12293.0,576.51,577.71,574.36,577.71,12293.0
2022-03-28 09:55:00,577.84,581.5,574.78,576.47,9299.0,577.84,581.5,574.78,576.47,9299.0
2022-03-28 10:00:00,576.46,577.27,571.38,572.28,4455.0,576.46,577.27,571.38,572.28,4455.0
2022-03-28 10:05:00,572.71,574.91,572.0,574.84,9653.0,572.71,574.91,572.0,574.84,9653.0
2022-03-28 10:10:00,574.62,575.65,572.71,572.72,2732.0,574.62,575.65,572.71,572.72,2732.0
2022-03-28 10:15:00,572.89,573.5,570.47,571.51,4929.0,572.89,573.5,570.47,571.51,4929.0
2022-03-28 10:20:00,571.06,571.55,567.9,568.61,5014.0,571.06,571.55,567.9,568.61,5014.0
2022-03-28 10:25:00,569.38,571.65,567.57,571.65,3933.0,569.38,571.65,567.57,571.65,3933.0
2022-03-28 10:30:00,571.71,572.94,571.21,572.31,8983.0,571.71,572.94,571.21,572.31,8983.0
2022-03-28 10:35:00,572.21,573.3,569.98,573.06,3113.0,572.21,573.3,569.98,573.06,3113.0
2022-03-28 10:40:00,572.58,573.48,572.58,573.15,1701.0,572.58,573.48,572.58,573.15,1701.0
2022-03-28 10:45:00,574.29,576.15,573.92,575.1,3686.0,574.29,576.15,573.92,575.1,3686.0
2022-03-28 10:50:00,574.85,575.25,574.32,575.09,4184.0,574.85,575.25,574.32,575.09,4184.0
2022-03-28 10:55:00,574.87,575.06,573.61,574.05,20358.0,574.87,575.06,573.61,574.05,20358.0
2022-03-28 11:00:00,573.54,574.95,571.75,573.0,10165.0,573.54,574.95,571.75,573.0,10165.0
2022-03-28 11:05:00,570.79,571.14,569.57,570.89,6140.0,570.79,571.14,569.57,570.89,6140.0
2022-03-28 11:10:00,570.63,571.38,569.53,569.74,16016.0,570.63,571.38,569.53,569.74,16016.0
2022-03-28 11:15:00,569.59,571.0,568.73,571.0,20797.0,569.59,571.0,568.73,571.0,20797.0
2022-03-28 11:20:00,571.19,571.69,567.95,567.96,4384.0,571.19,571.69,567.95,567.96,4384.0
2022-03-28 11:25:00,568.45,569.7,567.19,569.11,3875.0,568.45,569.7,567.19,569.11,3875.0
2022-03-28 11:30:00,569.29,569.29,566.25,566.53,6159.0,569.29,569.29,566.25,566.53,6159.0
2022-03-28 11:35:00,565.93,566.67,563.55,565.89,13807.0,565.93,566.67,563.55,565.89,13807.0
2022-03-28 11:40:00,566.12,568.3,566.0,568.3,5472.0,566.12,568.3,566.0,568.3,5472.0
2022-03-28 11:45:00,568.69,568.69,566.1,566.1,3837.0,568.69,568.69,566.1,566.1,3837.0
2022-03-28 11:50:00,565.83,567.05,564.72,566.47,6055.0,565.83,567.05,564.72,566.47,6055.0
2022-03-28 11:55:00,566.01,566.02,564.89,565.29,5277.0,566.01,566.02,564.89,565.29,5277.0
2022-03-28 12:00:00,564.88,566.0,564.45,565.54,4895.0,564.88,566.0,564.45,565.54,4895.0
2022-03-28 12:05:00,566.07,566.07,564.19,564.69,3072.0,566.07,566.07,564.19,564.69,3072.0
2022-03-28 12:10:00,564.74,564.76,563.41,564.52,3708.0,564.74,564.76,563.41,564.52,3708.0
2022-03-28 12:15:00,564.2,564.65,562.0,562.9,7780.0,564.2,564.65,562.0,562.9,7780.0
2022-03-28 12:20:00,562.66,564.89,562.65,564.89,2865.0,562.66,564.89,562.65,564.89,2865.0
2022-03-28 12:25:00,564.44,564.44,562.48,562.5,14653.0,564.44,564.44,562.48,562.5,14653.0
2022-03-28 12:30:00,562.78,564.15,562.59,563.36,7926.0,562.78,564.15,562.59,563.36,7926.0
2022-03-28 12:35:00,563.81,563.98,562.3,563.98,4888.0,563.81,563.98,562.3,563.98,4888.0
2022-03-28 12:40:00,564.03,564.49,562.84,563.61,4979.0,564.03,564.49,562.84,563.61,4979.0
2022-03-28 12:45:00,563.35,563.35,561.98,563.21,4238.0,563.35,563.35,561.98,563.21,4238.0
2022-03-28 12:50:00,563.21,563.59,562.55,563.21,7778.0,563.21,563.59,562.55,563.21,7778.0
2022-03-28 12:55:00,563.08,564.14,562.61,564.07,13608.0,563.08,564.14,562.61,564.07,13608.0
2022-03-28 13:00:00,564.06,565.58,563.83,565.58,2800.0,564.06,565.58,563.83,565.58,2800.0
2022-03-28 13:05:00,565.56,566.18,565.51,565.71,3592.0,565.56,566.18,565.51,565.71,3592.0
2022-03-28 13:10:00,565.5,567.0,565.49,567.0,2792.0,565.5,567.0,565.49,567.0,2792.0
2022-03-28 13:15:00,567.45,568.07,567.21,567.21,3385.0,567.45,568.07,567.21,567.21,3385.0
2022-03-28 13:20:00,567.48,569.93,567.4,569.62,5152.0,567.48,569.93,567.4,569.62,5152.0
2022-03-28 13:25:00,569.72,571.31,569.64,570.77,3633.0,569.72,571.31,569.64,570.77,3633.0
2022-03-28 13:30:00,570.74,572.96,570.74,572.96,23908.0,570.74,572.96,570.74,572.96,23908.0
2022-03-28 13:35:00,573.07,574.21,573.01,574.0,10422.0,573.07,574.21,573.01,574.0,10422.0
2022-03-28 13:40:00,573.94,574.31,573.63,574.16,4362.0,573.94,574.31,573.63,574.16,4362.0
2022-03-28 13:45:00,574.99,575.77,574.62,575.42,10051.0,574.99,575.77,574.62,575.42,10051.0
2022-03-28 13:50:00,575.24,575.32,574.77,575.0,8147.0,575.24,575.32,574.77,575.0,8147.0
2022-03-28 13:55:00,574.96,575.78,574.81,575.27,4395.0,574.96,575.78,574.81,575.27,4395.0
2022-03-28 14:00:00,575.29,575.65,574.86,575.25,4776.0,575.29,575.65,574.86,575.25,4776.0
2022-03-28 14:05:00,575.12,575.7,574.65,575.7,4268.0,575.12,575.7,574.65,575.7,4268.0
2022-03-28 14:10:00,575.82,576.86,574.67,575.7,5364.0,575.82,576.86,574.67,575.7,5364.0
2022-03-28 14:15:00,575.29,575.74,575.0,575.08,5358.0,575.29,575.74,575.0,575.08,5358.0
2022-03-28 14:20:00,575.3,575.36,573.24,574.47,9813.0,575.3,575.36,573.24,574.47,9813.0
2022-03-28 14:25:00,574.41,575.24,574.06,574.95,1972.0,574.41,575.24,574.06,574.95,1972.0
2022-03-28 14:30:00,574.77,574.77,573.6,573.86,2648.0,574.77,574.77,573.6,573.86,2648.0
2022-03-28 14:35:00,572.98,573.25,572.34,572.79,2715.0,572.98,573.25,572.34,572.79,2715.0
2022-03-28 14:40:00,573.0,574.53,572.84,574.19,4043.0,573.0,574.53,572.84,574.19,4043.0
2022-03-28 14:45:00,574.49,574.99,574.06,574.64,2544.0,574.49,574.99,574.06,574.64,2544.0
2022-03-28 14:50:00,574.86,576.67,574.85,576.67,4939.0,574.86,576.67,574.85,576.67,4939.0
2022-03-28 14:55:00,576.71,577.97,576.56,577.97,8845.0,576.71,577.97,576.56,577.97,8845.0
2022-03-28 15:00:00,578.35,578.39,577.69,577.91,7150.0,578.35,578.39,577.69,577.91,7150.0
2022-03-28 15:05:00,578.33,579.78,578.17,579.25,7668.0,578.33,579.78,578.17,579.25,7668.0
2022-03-28 15:10:00,579.45,580.84,579.26,580.84,11130.0,579.45,580.84,579.26,580.84,11130.0
2022-03-28 15:15:00,580.79,581.2,580.52,580.75,11830.0,580.79,581.2,580.52,580.75,11830.0
2022-03-28 15:20:00,580.82,581.88,580.72,581.59,9406.0,580.82,581.88,580.72,581.59,9406.0
2022-03-28 15:25:00,581.7,582.94,581.59,582.71,13717.0,581.7,582.94,581.59,582.71,13717.0
2022-03-28 15:30:00,582.83,583.86,582.83,583.86,13977.0,582.83,583.86,582.83,583.86,13977.0
2022-03-28 15:35:00,583.88,583.88,582.47,582.5,19119.0,583.88,583.88,582.47,582.5,19119.0
2022-03-28 15:40:00,582.69,582.69,580.91,581.47,8589.0,582.69,582.69,580.91,581.47,8589.0
2022-03-28 15:45:00,581.43,581.57,580.75,581.57,16060.0,581.43,581.57,580.75,581.57,16060.0
2022-03-28 15:50:00,581.01,581.42,580.41,581.28,26428.0,581.01,581.42,580.41,581.28,26428.0
2022-03-28 15:55:00,581.04,583.39,580.68,582.76,57288.0,581.04,583.39,580.68,582.76,57288.0
2022-03-29 09:30:00,590.22,599.96,588.45,597.02,56232.0,590.22,599.96,588.45,597.02,56232.0
2022-03-29 09:35:00,597.91,598.61,592.73,592.8,12734.0,597.91,598.61,592.73,592.8,12734.0
2022-03-29 09:40:00,592.35,593.64,588.47,589.55,5323.0,592.35,593.64,588.47,589.55,5323.0
2022-03-29 09:45:00,593.0,593.33,584.33,584.87,15728.0,593.0,593.33,584.33,584.87,15728.0
2022-03-29 09:50:00,584.32,587.19,582.77,586.0,16109.0,584.32,587.19,582.77,586.0,16109.0
2022-03-29 09:55:00,586.49,591.79,586.39,590.63,14367.0,586.49,591.79,586.39,590.63,14367.0
2022-03-29 10:00:00,590.62,590.62,586.36,586.36,9410.0,590.62,590.62,586.36,586.36,9410.0
2022-03-29 10:05:00,586.13,587.06,580.08,581.32,5553.0,586.13,587.06,580.08,581.32,5553.0
2022-03-29 10:10:00,581.79,583.68,577.77,577.77,12851.0,581.79,583.68,577.77,577.77,12851.0
2022-03-29 10:15:00,578.32,581.37,577.64,581.0,10043.0,578.32,581.37,577.64,581.0,10043.0
2022-03-29 10:20:00,580.95,583.82,580.63,581.92,8162.0,580.95,583.82,580.63,581.92,8162.0
2022-03-29 10:25:00,581.16,585.74,580.56,585.39,10146.0,581.16,585.74,580.56,585.39,10146.0
2022-03-29 10:30:00,585.33,585.33,581.08,582.3,5584.0,585.33,585.33,581.08,582.3,5584.0
2022-03-29 10:35:00,581.9,582.39,579.02,579.25,12793.0,581.9,582.39,579.02,579.25,12793.0
2022-03-29 10:40:00,579.34,583.71,579.34,583.23,5651.0,579.34,583.71,579.34,583.23,5651.0
2022-03-29 10:45:00,583.69,587.83,583.68,587.4,16583.0,583.69,587.83,583.68,587.4,16583.0
2022-03-29 10:50:00,587.91,589.1,587.26,587.86,5218.0,587.91,589.1,587.26,587.86,5218.0
2022-03-29 10:55:00,587.71,588.28,585.78,586.04,5552.0,587.71,588.28,585.78,586.04,5552.0
2022-03-29 11:00:00,586.66,587.25,585.27,586.72,3386.0,586.66,587.25,585.27,586.72,3386.0
2022-03-29 11:05:00,586.14,586.48,585.51,586.33,3281.0,586.14,586.48,585.51,586.33,3281.0
2022-03-29 11:10:00,586.24,588.8,585.71,587.83,4834.0,586.24,588.8,585.71,587.83,4834.0
2022-03-29 11:15:00,588.01,588.97,587.96,588.22,2869.0,588.01,588.97,587.96,588.22,2869.0
2022-03-29 11:20:00,587.56,587.56,584.16,586.96,1775.0,587.56,587.56,584.16,586.96,1775.0
2022-03-29 11:25:00,587.33,589.96,587.16,589.36,3539.0,587.33,589.96,587.16,589.36,3539.0
2022-03-29 11:30:00,589.33,589.34,588.08,588.08,7475.0,589.33,589.34,588.08,588.08,7475.0
2022-03-29 11:35:00,588.68,589.71,588.2,589.71,2877.0,588.68,589.71,588.2,589.71,2877.0
2022-03-29 11:40:00,590.11,591.25,589.81,591.03,4895.0,590.11,591.25,589.81,591.03,4895.0
2022-03-29 11:45:00,591.26,591.91,591.18,591.63,3600.0,591.26,591.91,591.18,591.63,3600.0
2022-03-29 11:50:00,591.3,592.72,591.13,591.13,6389.0,591.3,592.72,591.13,591.13,6389.0
2022-03-29 11:55:00,590.47,591.24,590.3,590.97,10282.0,590.47,591.24,590.3,590.97,10282.0
2022-03-29 12:00:00,590.97,591.34,589.46,591.34,3986.0,590.97,591.34,589.46,591.34,3986.0
2022-03-29 12:05:00,591.87,592.66,591.45,591.96,6330.0,591.87,592.66,591.45,591.96,6330.0
2022-03-29 12:10:00,592.62,592.97,591.7,592.86,2689.0,592.62,592.97,591.7,592.86,2689.0
2022-03-29 12:15:00,592.92,593.5,592.55,592.56,3221.0,592.92,593.5,592.55,592.56,3221.0
2022-03-29 12:20:00,593.05,593.05,590.82,590.94,3212.0,593.05,593.05,590.82,590.94,3212.0
2022-03-29 12:25:00,590.76,590.79,589.45,589.45,4724.0,590.76,590.79,589.45,589.45,4724.0
2022-03-29 12:30:00,589.82,589.82,587.91,588.89,1890.0,589.82,589.82,587.91,588.89,1890.0
2022-03-29 12:35:00,588.77,589.64,588.67,588.85,1200.0,588.77,589.64,588.67,588.85,1200.0
2022-03-29 12:40:00,589.15,590.59,589.0,590.41,2292.0,589.15,590.59,589.0,590.41,2292.0
2022-03-29 12:45:00,590.51,591.09,589.72,589.72,2401.0,590.51,591.09,589.72,589.72,2401.0
2022-03-29 12:50:00,590.18,590.18,588.53,589.63,1901.0,590.18,590.18,588.53,589.63,1901.0
2022-03-29 12:55:00,589.72,590.22,589.3,589.51,3616.0,589.72,590.22,589.3,589.51,3616.0
2022-03-29 13:00:00,589.38,589.38,588.05,588.35,1732.0,589.38,589.38,588.05,588.35,1732.0
2022-03-29 13:05:00,588.23,588.99,587.85,588.31,1447.0,588.23,588.99,587.85,588.31,1447.0
2022-03-29 13:10:00,588.6,588.61,587.9,588.4,2795.0,588.6,588.61,587.9,588.4,2795.0
2022-03-29 13:15:00,588.6,588.87,588.18,588.21,10400.0,588.6,588.87,588.18,588.21,10400.0
2022-03-29 13:20:00,588.21,589.62,588.03,589.21,7225.0,588.21,589.62,588.03,589.21,7225.0
2022-03-29 13:25:00,589.71,590.63,589.25,590.2,5966.0,589.71,590.63,589.25,590.2,5966.0
2022-03-29 13:30:00,589.98,590.67,588.93,590.67,2763.0,589.98,590.67,588.93,590.67,2763.0
2022-03-29 13:35:00,590.53,590.72,590.32,590.32,1200.0,590.53,590.72,590.32,590.32,1200.0
2022-03-29 13:40:00,590.82,593.1,590.65,593.05,4594.0,590.82,593.1,590.65,593.05,4594.0
2022-03-29 13:45:00,592.55,593.75,591.83,593.01,6217.0,592.55,593.75,591.83,593.01,6217.0
2022-03-29 13:50:00,593.62,594.48,593.61,593.97,3406.0,593.62,594.48,593.61,593.97,3406.0
2022-03-29 13:55:00,593.93,594.1,593.06,593.75,1403.0,593.93,594.1,593.06,593.75,1403.0
2022-03-29 14:00:00,593.76,594.13,592.68,592.68,2800.0,593.76,594.13,592.68,592.68,2800.0
2022-03-29 14:05:00,593.3,594.54,592.7,594.54,5204.0,593.3,594.54,592.7,594.54,5204.0
2022-03-29 14:10:00,594.55,595.79,594.3,595.79,4078.0,594.55,595.79,594.3,595.79,4078.0
2022-03-29 14:15:00,595.99,596.13,594.9,595.33,5151.0,595.99,596.13,594.9,595.33,5151.0
2022-03-29 14:20:00,595.0,595.32,594.4,595.2,5075.0,595.0,595.32,594.4,595.2,5075.0
2022-03-29 14:25:00,595.11,595.49,594.56,595.49,4509.0,595.11,595.49,594.56,595.49,4509.0
2022-03-29 14:30:00,595.28,595.56,594.84,595.56,4559.0,595.28,595.56,594.84,595.56,4559.0
2022-03-29 14:35:00,595.72,596.12,595.49,596.12,2446.0,595.72,596.12,595.49,596.12,2446.0
2022-03-29 14:40:00,596.13,597.24,596.04,597.21,3966.0,596.13,597.24,596.04,597.21,3966.0
2022-03-29 14:45:00,596.98,598.84,596.9,598.74,7376.0,596.98,598.84,596.9,598.74,7376.0
2022-03-29 14:50:00,598.42,599.51,598.11,599.19,10245.0,598.42,599.51,598.11,599.19,10245.0
2022-03-29 14:55:00,599.24,599.89,598.75,599.05,7533.0,599.24,599.89,598.75,599.05,7533.0
2022-03-29 15:00:00,599.07,599.5,598.12,599.5,7823.0,599.07,599.5,598.12,599.5,7823.0
2022-03-29 15:05:00,599.41,601.24,599.26,601.2,19356.0,599.41,601.24,599.26,601.2,19356.0
2022-03-29 15:10:00,601.47,601.47,599.77,599.77,9476.0,601.47,601.47,599.77,599.77,9476.0
2022-03-29 15:15:00,599.68,600.38,598.55,600.37,9397.0,599.68,600.38,598.55,600.37,9397.0
2022-03-29 15:20:00,600.37,600.37,598.91,599.14,13379.0,600.37,600.37,598.91,599.14,13379.0
2022-03-29 15:25:00,599.12,599.81,598.93,599.8,4439.0,599.12,599.81,598.93,599.8,4439.0
2022-03-29 15:30:00,599.66,600.08,599.46,599.95,4038.0,599.66,600.08,599.46,599.95,4038.0
2022-03-29 15:35:00,600.33,601.62,600.32,600.44,14159.0,600.33,601.62,600.32,600.44,14159.0
2022-03-29 15:40:00,600.26,600.75,599.17,599.27,8139.0,600.26,600.75,599.17,599.27,8139.0
2022-03-29 15:45:00,599.49,600.0,598.54,599.03,8220.0,599.49,600.0,598.54,599.03,8220.0
2022-03-29 15:50:00,599.15,599.15,596.08,596.35,10333.0,599.15,599.15,596.08,596.35,10333.0
2022-03-29 15:55:00,596.14,598.37,595.73,598.37,31815.0,596.14,598.37,595.73,598.37,31815.0
2022-03-30 09:30:00,590.12,591.05,585.19,585.83,18014.0,590.12,591.05,585.19,585.83,18014.0
2022-03-30 09:35:00,585.24,585.4,581.82,583.31,8543.0,585.24,585.4,581.82,583.31,8543.0
2022-03-30 09:40:00,582.8,587.53,581.22,587.26,9822.0,582.8,587.53,581.22,587.26,9822.0
2022-03-30 09:45:00,587.36,587.37,581.48,586.88,8706.0,587.36,587.37,581.48,586.88,8706.0
2022-03-30 09:50:00,587.84,588.31,581.29,582.24,9102.0,587.84,588.31,581.29,582.24,9102.0
2022-03-30 09:55:00,582.35,585.02,581.01,581.13,6391.0,582.35,585.02,581.01,581.13,6391.0
2022-03-30 10:00:00,581.85,583.8,581.01,581.62,6545.0,581.85,583.8,581.01,581.62,6545.0
2022-03-30 10:05:00,581.24,581.24,577.23,579.26,9143.0,581.24,581.24,577.23,579.26,9143.0
2022-03-30 10:10:00,579.29,584.1,578.57,584.1,11340.0,579.29,584.1,578.57,584.1,11340.0
2022-03-30 10:15:00,584.79,584.82,582.27,582.27,4909.0,584.79,584.82,582.27,582.27,4909.0
2022-03-30 10:20:00,583.15,585.61,582.4,585.61,6710.0,583.15,585.61,582.4,585.61,6710.0
2022-03-30 10:25:00,585.82,586.5,584.48,585.49,5105.0,585.82,586.5,584.48,585.49,5105.0
2022-03-30 10:30:00,586.07,586.53,584.71,585.69,8877.0,586.07,586.53,584.71,585.69,8877.0
2022-03-30 10:35:00,585.2,587.43,584.91,586.4,33716.0,585.2,587.43,584.91,586.4,33716.0
2022-03-30 10:40:00,586.72,587.24,584.37,584.37,10592.0,586.72,587.24,584.37,584.37,10592.0
2022-03-30 10:45:00,584.42,585.5,583.52,583.95,14850.0,584.42,585.5,583.52,583.95,14850.0
2022-03-30 10:50:00,583.62,583.71,579.5,579.66,11308.0,583.62,583.71,579.5,579.66,11308.0
2022-03-30 10:55:00,579.82,579.85,576.99,578.0,9781.0,579.82,579.85,576.99,578.0,9781.0
2022-03-30 11:00:00,578.13,580.42,578.13,579.13,9243.0,578.13,580.42,578.13,579.13,9243.0
2022-03-30 11:05:00,579.18,579.33,576.2,577.26,3567.0,579.18,579.33,576.2,577.26,3567.0
2022-03-30 11:10:00,577.06,578.57,576.58,578.16,5283.0,577.06,578.57,576.58,578.16,5283.0
2022-03-30 11:15:00,577.74,578.05,575.69,576.31,7232.0,577.74,578.05,575.69,576.31,7232.0
2022-03-30 11:20:00,576.43,577.26,575.68,577.09,3500.0,576.43,577.26,575.68,577.09,3500.0
2022-03-30 11:25:00,576.54,576.54,575.37,575.57,11158.0,576.54,576.54,575.37,575.57,11158.0
2022-03-30 11:30:00,575.79,577.53,574.7,576.87,14617.0,575.79,577.53,574.7,576.87,14617.0
2022-03-30 11:35:00,576.63,578.29,575.91,576.1,5270.0,576.63,578.29,575.91,576.1,5270.0
2022-03-30 11:40:00,575.81,576.36,574.79,576.36,14062.0,575.81,576.36,574.79,576.36,14062.0
2022-03-30 11:45:00,576.59,576.65,575.2,575.2,5928.0,576.59,576.65,575.2,575.2,5928.0
2022-03-30 11:50:00,575.02,575.44,574.7,575.25,12197.0,575.02,575.44,574.7,575.25,12197.0
2022-03-30 11:55:00,575.25,576.3,574.99,575.33,9568.0,575.25,576.3,574.99,575.33,9568.0
2022-03-30 12:00:00,575.12,576.62,574.54,575.69,17216.0,575.12,576.62,574.54,575.69,17216.0
2022-03-30 12:05:00,575.34,575.34,573.78,574.35,9777.0,575.34,575.34,573.78,574.35,9777.0
2022-03-30 12:10:00,574.19,574.9,573.95,574.9,3516.0,574.19,574.9,573.95,574.9,3516.0
2022-03-30 12:15:00,574.89,575.34,574.32,574.61,5623.0,574.89,575.34,574.32,574.61,5623.0
2022-03-30 12:20:00,574.62,576.28,574.41,575.45,8058.0,574.62,576.28,574.41,575.45,8058.0
2022-03-30 12:25:00,575.45,575.8,574.86,574.96,9929.0,575.45,575.8,574.86,574.96,9929.0
2022-03-30 12:30:00,574.82,575.14,573.61,574.92,11656.0,574.82,575.14,573.61,574.92,11656.0
2022-03-30 12:35:00,574.97,576.86,574.84,576.31,5801.0,574.97,576.86,574.84,576.31,5801.0
2022-03-30 12:40:00,576.91,577.69,575.61,576.97,9295.0,576.91,577.69,575.61,576.97,9295.0
2022-03-30 12:45:00,577.31,577.31,575.62,576.6,7037.0,577.31,577.31,575.62,576.6,7037.0
2022-03-30 12:50:00,576.38,576.94,576.03,576.38,4846.0,576.38,576.94,576.03,576.38,4846.0
2022-03-30 12:55:00,576.65,577.49,576.15,576.99,5600.0,576.65,577.49,576.15,576.99,5600.0
2022-03-30 13:00:00,576.69,578.11,576.62,577.9,3471.0,576.69,578.11,576.62,577.9,3471.0
2022-03-30 13:05:00,578.36,578.42,577.43,577.43,2448.0,578.36,578.42,577.43,577.43,2448.0
2022-03-30 13:10:00,577.43,579.35,577.43,579.35,6357.0,577.43,579.35,577.43,579.35,6357.0
2022-03-30 13:15:00,579.15,579.16,577.06,578.1,5483.0,579.15,579.16,577.06,578.1,5483.0
2022-03-30 13:20:00,577.63,577.82,576.56,577.82,1900.0,577.63,577.82,576.56,577.82,1900.0
2022-03-30 13:25:00,577.96,578.5,577.42,578.29,1713.0,577.96,578.5,577.42,578.29,1713.0
2022-03-30 13:30:00,578.5,581.0,578.5,580.36,4000.0,578.5,581.0,578.5,580.36,4000.0
2022-03-30 13:35:00,580.12,580.58,580.1,580.56,1294.0,580.12,580.58,580.1,580.56,1294.0
2022-03-30 13:40:00,579.24,579.74,579.03,579.41,2900.0,579.24,579.74,579.03,579.41,2900.0
2022-03-30 13:45:00,579.28,580.24,579.04,580.24,1753.0,579.28,580.24,579.04,580.24,1753.0
2022-03-30 13:50:00,580.38,580.38,579.43,579.96,1695.0,580.38,580.38,579.43,579.96,1695.0
2022-03-30 13:55:00,580.33,580.48,578.77,578.77,2233.0,580.33,580.48,578.77,578.77,2233.0
2022-03-30 14:00:00,578.76,579.03,578.31,578.97,1750.0,578.76,579.03,578.31,578.97,1750.0
2022-03-30 14:05:00,579.01,579.04,577.0,577.4,18472.0,579.01,579.04,577.0,577.4,18472.0
2022-03-30 14:10:00,577.4,577.4,575.79,576.04,10755.0,577.4,577.4,575.79,576.04,10755.0
2022-03-30 14:15:00,575.97,575.97,574.52,574.78,2520.0,575.97,575.97,574.52,574.78,2520.0
2022-03-30 14:20:00,574.65,574.68,573.25,573.75,8393.0,574.65,574.68,573.25,573.75,8393.0
2022-03-30 14:25:00,573.68,574.09,572.67,573.64,4761.0,573.68,574.09,572.67,573.64,4761.0
2022-03-30 14:30:00,573.35,575.25,573.35,575.25,1205.0,573.35,575.25,573.35,575.25,1205.0
2022-03-30 14:35:00,575.31,576.14,574.44,574.5,5539.0,575.31,576.14,574.44,574.5,5539.0
2022-03-30 14:40:00,574.55,574.55,573.6,573.75,1624.0,574.55,574.55,573.6,573.75,1624.0
2022-03-30 14:45:00,573.97,574.52,573.4,573.82,8282.0,573.97,574.52,573.4,573.82,8282.0
2022-03-30 14:50:00,573.49,574.1,573.3,573.36,4421.0,573.49,574.1,573.3,573.36,4421.0
2022-03-30 14:55:00,573.62,574.45,571.56,572.77,13559.0,573.62,574.45,571.56,572.77,13559.0
2022-03-30 15:00:00,572.68,573.13,572.12,572.42,8932.0,572.68,573.13,572.12,572.42,8932.0
2022-03-30 15:05:00,571.7,572.33,571.27,572.31,14674.0,571.7,572.33,571.27,572.31,14674.0
2022-03-30 15:10:00,572.63,575.69,572.12,574.28,36059.0,572.63,575.69,572.12,574.28,36059.0
2022-03-30 15:15:00,574.33,574.33,572.0,572.6,5783.0,574.33,574.33,572.0,572.6,5783.0
2022-03-30 15:20:00,572.6,572.6,570.72,571.1,7756.0,572.6,572.6,570.72,571.1,7756.0
2022-03-30 15:25:00,571.34,574.34,571.19,573.88,12240.0,571.34,574.34,571.19,573.88,12240.0
2022-03-30 15:30:00,573.76,575.44,573.54,574.02,11073.0,573.76,575.44,573.54,574.02,11073.0
2022-03-30 15:35:00,574.04,574.74,573.03,574.08,13088.0,574.04,574.74,573.03,574.08,13088.0
2022-03-30 15:40:00,574.0,574.39,572.17,572.42,13168.0,574.0,574.39,572.17,572.42,13168.0
2022-03-30 15:45:00,572.5,574.89,572.5,573.74,12346.0,572.5,574.89,572.5,573.74,12346.0
2022-03-30 15:50:00,573.72,573.8,572.52,572.98,28204.0,573.72,573.8,572.52,572.98,28204.0
2022-03-30 15:55:00,572.75,574.5,572.75,574.13,50032.0,572.75,574.5,572.75,574.13,50032.0
2022-03-31 09:30:00,573.99,576.99,571.15,573.81,29106.0,573.99,576.99,571.15,573.81,29106.0
2022-03-31 09:35:00,571.19,571.24,563.23,565.73,34948.0,571.19,571.24,563.23,565.73,34948.0
2022-03-31 09:40:00,564.75,565.42,560.77,563.31,21870.0,564.75,565.42,560.77,563.31,21870.0
2022-03-31 09:45:00,563.34,563.45,558.04,559.63,34106.0,563.34,563.45,558.04,559.63,34106.0
2022-03-31 09:50:00,559.05,565.23,558.63,564.49,10895.0,559.05,565.23,558.63,564.49,10895.0
2022-03-31 09:55:00,564.03,567.89,563.56,567.88,13242.0,564.03,567.89,563.56,567.88,13242.0
2022-03-31 10:00:00,566.7,567.5,560.77,561.08,11688.0,566.7,567.5,560.77,561.08,11688.0
2022-03-31 10:05:00,561.13,567.87,561.11,566.65,31254.0,561.13,567.87,561.11,566.65,31254.0
2022-03-31 10:10:00,566.81,567.36,564.83,567.36,5693.0,566.81,567.36,564.83,567.36,5693.0
2022-03-31 10:15:00,567.46,571.79,567.46,571.37,10281.0,567.46,571.79,567.46,571.37,10281.0
2022-03-31 10:20:00,571.69,572.41,568.12,568.12,13822.0,571.69,572.41,568.12,568.12,13822.0
2022-03-31 10:25:00,567.79,567.92,565.78,566.35,26416.0,567.79,567.92,565.78,566.35,26416.0
2022-03-31 10:30:00,566.25,568.2,566.0,567.93,5956.0,566.25,568.2,566.0,567.93,5956.0
2022-03-31 10:35:00,568.27,568.58,566.81,567.93,4478.0,568.27,568.58,566.81,567.93,4478.0
2022-03-31 10:40:00,568.32,569.71,567.29,569.33,5407.0,568.32,569.71,567.29,569.33,5407.0
2022-03-31 10:45:00,569.46,573.44,569.26,572.83,7940.0,569.46,573.44,569.26,572.83,7940.0
2022-03-31 10:50:00,572.88,573.03,568.55,568.55,3934.0,572.88,573.03,568.55,568.55,3934.0
2022-03-31 10:55:00,568.93,571.0,568.23,570.27,12359.0,568.93,571.0,568.23,570.27,12359.0
2022-03-31 11:00:00,569.64,570.78,568.93,570.78,13885.0,569.64,570.78,568.93,570.78,13885.0
2022-03-31 11:05:00,571.15,571.91,569.81,570.05,9850.0,571.15,571.91,569.81,570.05,9850.0
2022-03-31 11:10:00,569.68,570.25,567.55,568.18,7783.0,569.68,570.25,567.55,568.18,7783.0
2022-03-31 11:15:00,568.61,568.61,566.02,567.65,11773.0,568.61,568.61,566.02,567.65,11773.0
2022-03-31 11:20:00,567.63,568.36,567.29,567.51,7737.0,567.63,568.36,567.29,567.51,7737.0
2022-03-31 11:25:00,567.51,569.78,567.45,569.77,9522.0,567.51,569.78,567.45,569.77,9522.0
2022-03-31 11:30:00,570.18,572.67,569.32,571.95,24841.0,570.18,572.67,569.32,571.95,24841.0
2022-03-31 11:35:00,571.49,571.53,569.6,569.97,5849.0,571.49,571.53,569.6,569.97,5849.0
2022-03-31 11:40:00,570.33,572.61,570.13,570.75,5597.0,570.33,572.61,570.13,570.75,5597.0
2022-03-31 11:45:00,570.77,572.01,570.18,571.46,3450.0,570.77,572.01,570.18,571.46,3450.0
2022-03-31 11:50:00,571.26,571.27,569.79,570.36,7189.0,571.26,571.27,569.79,570.36,7189.0
2022-03-31 11:55:00,570.02,570.71,569.71,570.71,4195.0,570.02,570.71,569.71,570.71,4195.0
2022-03-31 12:00:00,570.95,571.6,569.49,569.94,4153.0,570.95,571.6,569.49,569.94,4153.0
2022-03-31 12:05:00,570.12,570.15,569.36,569.48,3904.0,570.12,570.15,569.36,569.48,3904.0
2022-03-31 12:10:00,569.1,569.1,567.07,567.07,4120.0,569.1,569.1,567.07,567.07,4120.0
2022-03-31 12:15:00,567.3,568.08,567.29,567.61,3406.0,567.3,568.08,567.29,567.61,3406.0
2022-03-31 12:20:00,567.44,567.44,566.54,566.83,3606.0,567.44,567.44,566.54,566.83,3606.0
2022-03-31 12:25:00,566.86,567.19,566.22,566.77,4075.0,566.86,567.19,566.22,566.77,4075.0
2022-03-31 12:30:00,567.12,567.13,565.43,565.67,6459.0,567.12,567.13,565.43,565.67,6459.0
2022-03-31 12:35:00,565.39,566.6,565.38,565.9,2890.0,565.39,566.6,565.38,565.9,2890.0
2022-03-31 12:40:00,566.27,566.3,564.22,565.2,5241.0,566.27,566.3,564.22,565.2,5241.0
2022-03-31 12:45:00,565.21,565.43,563.9,565.28,4065.0,565.21,565.43,563.9,565.28,4065.0
2022-03-31 12:50:00,564.87,565.11,564.29,564.45,3868.0,564.87,565.11,564.29,564.45,3868.0
2022-03-31 12:55:00,564.19,564.95,563.51,563.68,3898.0,564.19,564.95,563.51,563.68,3898.0
2022-03-31 13:00:00,563.93,564.22,563.53,563.53,4985.0,563.93,564.22,563.53,563.53,4985.0
2022-03-31 13:05:00,563.91,564.22,563.27,563.53,3168.0,563.91,564.22,563.27,563.53,3168.0
2022-03-31 13:10:00,563.21,564.02,563.16,563.16,3228.0,563.21,564.02,563.16,563.16,3228.0
2022-03-31 13:15:00,563.39,563.53,562.38,563.53,3383.0,563.39,563.53,562.38,563.53,3383.0
2022-03-31 13:20:00,563.35,563.9,562.64,563.25,4002.0,563.35,563.9,562.64,563.25,4002.0
2022-03-31 13:25:00,563.56,564.3,563.29,564.3,2905.0,563.56,564.3,563.29,564.3,2905.0
2022-03-31 13:30:00,564.78,565.76,564.45,564.93,5321.0,564.78,565.76,564.45,564.93,5321.0
2022-03-31 13:35:00,564.79,564.96,563.69,563.91,4369.0,564.79,564.96,563.69,563.91,4369.0
2022-03-31 13:40:00,563.9,565.37,563.9,564.9,4458.0,563.9,565.37,563.9,564.9,4458.0
2022-03-31 13:45:00,564.95,565.56,564.88,565.56,5032.0,564.95,565.56,564.88,565.56,5032.0
2022-03-31 13:50:00,566.05,566.52,565.75,565.86,3218.0,566.05,566.52,565.75,565.86,3218.0
2022-03-31 13:55:00,565.85,566.23,564.8,564.8,3259.0,565.85,566.23,564.8,564.8,3259.0
2022-03-31 14:00:00,564.76,564.77,563.1,563.56,3948.0,564.76,564.77,563.1,563.56,3948.0
2022-03-31 14:05:00,563.51,563.96,563.16,563.96,7691.0,563.51,563.96,563.16,563.96,7691.0
2022-03-31 14:10:00,563.99,564.13,563.07,563.23,5090.0,563.99,564.13,563.07,563.23,5090.0
2022-03-31 14:15:00,563.34,563.84,562.98,563.7,4131.0,563.34,563.84,562.98,563.7,4131.0
2022-03-31 14:20:00,563.56,564.0,563.47,563.73,5565.0,563.56,564.0,563.47,563.73,5565.0
2022-03-31 14:25:00,563.61,565.02,563.52,564.23,5986.0,563.61,565.02,563.52,564.23,5986.0
2022-03-31 14:30:00,564.15,564.19,563.63,563.63,3341.0,564.15,564.19,563.63,563.63,3341.0
2022-03-31 14:35:00,563.39,565.6,563.21,565.6,5868.0,563.39,565.6,563.21,565.6,5868.0
2022-03-31 14:40:00,565.78,565.92,565.17,565.42,4479.0,565.78,565.92,565.17,565.42,4479.0
2022-03-31 14:45:00,565.38,565.74,564.74,564.95,3800.0,565.38,565.74,564.74,564.95,3800.0
2022-03-31 14:50:00,564.97,565.35,564.66,565.35,2602.0,564.97,565.35,564.66,565.35,2602.0
2022-03-31 14:55:00,565.0,566.85,565.0,566.85,3632.0,565.0,566.85,565.0,566.85,3632.0
2022-03-31 15:00:00,567.26,568.71,567.26,567.64,3590.0,567.26,568.71,567.26,567.64,3590.0
2022-03-31 15:05:00,567.59,568.16,566.99,566.99,6255.0,567.59,568.16,566.99,566.99,6255.0
2022-03-31 15:10:00,567.1,567.1,565.89,566.19,6186.0,567.1,567.1,565.89,566.19,6186.0
2022-03-31 15:15:00,566.15,566.15,564.55,564.6,7003.0,566.15,566.15,564.55,564.6,7003.0
2022-03-31 15:20:00,564.32,564.5,563.2,563.21,8649.0,564.32,564.5,563.2,563.21,8649.0
2022-03-31 15:25:00,563.3,563.44,562.79,563.44,9756.0,563.3,563.44,562.79,563.44,9756.0
2022-03-31 15:30:00,563.35,563.62,561.15,561.75,16461.0,563.35,563.62,561.15,561.75,16461.0
2022-03-31 15:35:00,561.57,562.17,560.99,562.0,38375.0,561.57,562.17,560.99,562.0,38375.0
2022-03-31 15:40:00,561.87,562.3,561.2,561.48,20524.0,561.87,562.3,561.2,561.48,20524.0
2022-03-31 15:45:00,561.6,562.23,560.06,560.84,40030.0,561.6,562.23,560.06,560.84,40030.0
2022-03-31 15:50:00,560.67,560.98,558.41,558.5,59064.0,560.67,560.98,558.41,558.5,59064.0
2022-03-31 15:55:00,558.6,559.78,556.39,557.38,136784.0,558.6,559.78,556.39,557.38,136784.0
2022-04-01 09:30:00,556.1,558.82,554.19,555.21,28769.0,556.1,558.82,554.19,555.21,28769.0
2022-04-01 09:35:00,555.0,557.88,552.53,553.36,13569.0,555.0,557.88,552.53,553.36,13569.0
2022-04-01 09:40:00,552.61,555.4,551.37,552.0,18360.0,552.61,555.4,551.37,552.0,18360.0
2022-04-01 09:45:00,552.68,553.29,548.99,549.32,18751.0,552.68,553.29,548.99,549.32,18751.0
2022-04-01 09:50:00,549.51,550.69,545.92,546.6,16254.0,549.51,550.69,545.92,546.6,16254.0
2022-04-01 09:55:00,546.58,550.74,546.22,550.74,22613.0,546.58,550.74,546.22,550.74,22613.0
2022-04-01 10:00:00,550.72,551.83,548.6,551.27,11326.0,550.72,551.83,548.6,551.27,11326.0
2022-04-01 10:05:00,550.72,554.12,550.72,553.89,13851.0,550.72,554.12,550.72,553.89,13851.0
2022-04-01 10:10:00,553.95,555.98,553.03,555.9,12538.0,553.95,555.98,553.03,555.9,12538.0
2022-04-01 10:15:00,555.95,557.38,554.27,554.27,5569.0,555.95,557.38,554.27,554.27,5569.0
2022-04-01 10:20:00,554.64,555.54,552.03,554.87,7403.0,554.64,555.54,552.03,554.87,7403.0
2022-04-01 10:25:00,554.8,557.25,554.79,556.9,5841.0,554.8,557.25,554.79,556.9,5841.0
2022-04-01 10:30:00,557.61,559.14,557.61,559.1,3418.0,557.61,559.14,557.61,559.1,3418.0
2022-04-01 10:35:00,559.19,559.97,558.09,558.1,5474.0,559.19,559.97,558.09,558.1,5474.0
2022-04-01 10:40:00,558.07,558.36,556.04,558.0,4357.0,558.07,558.36,556.04,558.0,4357.0
2022-04-01 10:45:00,557.74,561.06,557.32,559.81,4038.0,557.74,561.06,557.32,559.81,4038.0
2022-04-01 10:50:00,560.07,560.74,559.08,560.53,3731.0,560.07,560.74,559.08,560.53,3731.0
2022-04-01 10:55:00,559.67,560.27,558.38,558.63,2334.0,559.67,560.27,558.38,558.63,2334.0
2022-04-01 11:00:00,559.1,561.17,558.57,560.89,6338.0,559.1,561.17,558.57,560.89,6338.0
2022-04-01 11:05:00,560.35,561.52,560.02,560.24,6886.0,560.35,561.52,560.02,560.24,6886.0
2022-04-01 11:10:00,559.77,560.31,557.24,557.24,2974.0,559.77,560.31,557.24,557.24,2974.0
2022-04-01 11:15:00,557.25,558.85,557.12,557.43,6708.0,557.25,558.85,557.12,557.43,6708.0
2022-04-01 11:20:00,557.5,559.01,553.77,553.77,57719.0,557.5,559.01,553.77,553.77,57719.0
2022-04-01 11:25:00,553.75,554.06,550.49,552.14,90048.0,553.75,554.06,550.49,552.14,90048.0
2022-04-01 11:30:00,552.16,552.23,549.31,549.6,53851.0,552.16,552.23,549.31,549.6,53851.0
2022-04-01 11:35:00,549.22,549.22,547.7,548.29,15074.0,549.22,549.22,547.7,548.29,15074.0
2022-04-01 11:40:00,548.09,550.25,547.55,550.25,16688.0,548.09,550.25,547.55,550.25,16688.0
2022-04-01 11:45:00,550.34,550.69,549.59,549.83,21468.0,550.34,550.69,549.59,549.83,21468.0
2022-04-01 11:50:00,550.16,550.32,549.62,549.85,15055.0,550.16,550.32,549.62,549.85,15055.0
2022-04-01 11:55:00,549.59,549.7,547.21,547.45,3926.0,549.59,549.7,547.21,547.45,3926.0
2022-04-01 12:00:00,547.13,547.54,546.53,547.03,6599.0,547.13,547.54,546.53,547.03,6599.0
2022-04-01 12:05:00,547.0,549.2,546.76,549.2,3977.0,547.0,549.2,546.76,549.2,3977.0
2022-04-01 12:10:00,549.76,549.76,548.46,548.9,21151.0,549.76,549.76,548.46,548.9,21151.0
2022-04-01 12:15:00,549.04,549.04,547.98,548.23,4563.0,549.04,549.04,547.98,548.23,4563.0
2022-04-01 12:20:00,548.36,549.31,548.08,548.54,9497.0,548.36,549.31,548.08,548.54,9497.0
2022-04-01 12:25:00,548.93,549.08,548.4,548.92,4956.0,548.93,549.08,548.4,548.92,4956.0
2022-04-01 12:30:00,548.05,548.19,546.76,547.07,5129.0,548.05,548.19,546.76,547.07,5129.0
2022-04-01 12:35:00,546.58,547.45,546.25,547.33,3625.0,546.58,547.45,546.25,547.33,3625.0
2022-04-01 12:40:00,546.96,548.89,546.7,548.89,4568.0,546.96,548.89,546.7,548.89,4568.0
2022-04-01 12:45:00,548.74,549.05,547.67,548.82,9757.0,548.74,549.05,547.67,548.82,9757.0
2022-04-01 12:50:00,548.69,548.69,546.84,547.25,6026.0,548.69,548.69,546.84,547.25,6026.0
2022-04-01 12:55:00,547.1,547.59,546.12,546.38,2991.0,547.1,547.59,546.12,546.38,2991.0
2022-04-01 13:00:00,546.4,547.0,546.04,546.24,2372.0,546.4,547.0,546.04,546.24,2372.0
2022-04-01 13:05:00,546.68,546.94,546.39,546.39,1908.0,546.68,546.94,546.39,546.39,1908.0
2022-04-01 13:10:00,545.72,545.85,544.39,544.56,5818.0,545.72,545.85,544.39,544.56,5818.0
2022-04-01 13:15:00,544.84,547.02,544.3,547.02,3400.0,544.84,547.02,544.3,547.02,3400.0
2022-04-01 13:20:00,546.76,548.15,546.25,547.31,3158.0,546.76,548.15,546.25,547.31,3158.0
2022-04-01 13:25:00,547.01,547.3,546.69,546.77,4694.0,547.01,547.3,546.69,546.77,4694.0
2022-04-01 13:30:00,546.7,547.37,546.52,547.2,2699.0,546.7,547.37,546.52,547.2,2699.0
2022-04-01 13:35:00,547.1,549.44,546.96,548.52,6335.0,547.1,549.44,546.96,548.52,6335.0
2022-04-01 13:40:00,548.73,549.07,547.58,548.03,30427.0,548.73,549.07,547.58,548.03,30427.0
2022-04-01 13:45:00,547.91,547.99,545.95,546.14,59751.0,547.91,547.99,545.95,546.14,59751.0
2022-04-01 13:50:00,546.14,546.57,544.8,545.25,52658.0,546.14,546.57,544.8,545.25,52658.0
2022-04-01 13:55:00,545.24,545.38,544.5,544.79,29331.0,545.24,545.38,544.5,544.79,29331.0
2022-04-01 14:00:00,544.63,545.25,544.33,545.0,11410.0,544.63,545.25,544.33,545.0,11410.0
2022-04-01 14:05:00,545.06,546.67,545.05,545.89,23425.0,545.06,546.67,545.05,545.89,23425.0
2022-04-01 14:10:00,545.49,546.88,545.36,546.88,4203.0,545.49,546.88,545.36,546.88,4203.0
2022-04-01 14:15:00,547.02,549.07,547.02,548.54,7000.0,547.02,549.07,547.02,548.54,7000.0
2022-04-01 14:20:00,548.64,549.87,548.44,548.44,9067.0,548.64,549.87,548.44,548.44,9067.0
2022-04-01 14:25:00,548.58,549.94,548.47,549.15,7829.0,548.58,549.94,548.47,549.15,7829.0
2022-04-01 14:30:00,549.45,550.35,549.03,549.92,2303.0,549.45,550.35,549.03,549.92,2303.0
2022-04-01 14:35:00,550.27,550.27,548.99,549.28,2670.0,550.27,550.27,548.99,549.28,2670.0
2022-04-01 14:40:00,549.06,550.31,548.98,549.72,4012.0,549.06,550.31,548.98,549.72,4012.0
2022-04-01 14:45:00,549.92,550.37,549.12,549.12,2978.0,549.92,550.37,549.12,549.12,2978.0
2022-04-01 14:50:00,549.1,549.33,548.13,548.13,2596.0,549.1,549.33,548.13,548.13,2596.0
2022-04-01 14:55:00,548.28,548.73,547.52,547.9,4553.0,548.28,548.73,547.52,547.9,4553.0
2022-04-01 15:00:00,547.8,548.59,547.8,548.59,2900.0,547.8,548.59,547.8,548.59,2900.0
2022-04-01 15:05:00,548.55,548.81,547.48,547.48,4514.0,548.55,548.81,547.48,547.48,4514.0
2022-04-01 15:10:00,547.6,547.66,546.0,546.55,7296.0,547.6,547.66,546.0,546.55,7296.0
2022-04-01 15:15:00,546.73,546.92,544.88,544.88,5201.0,546.73,546.92,544.88,544.88,5201.0
2022-04-01 15:20:00,544.6,545.26,544.33,544.7,6762.0,544.6,545.26,544.33,544.7,6762.0
2022-04-01 15:25:00,544.57,545.88,544.45,545.87,6626.0,544.57,545.88,544.45,545.87,6626.0
2022-04-01 15:30:00,545.87,546.21,544.46,544.92,11057.0,545.87,546.21,544.46,544.92,11057.0
2022-04-01 15:35:00,545.0,545.2,544.27,545.06,7316.0,545.0,545.2,544.27,545.06,7316.0
2022-04-01 15:40:00,544.96,545.3,544.03,544.52,9460.0,544.96,545.3,544.03,544.52,9460.0
2022-04-01 15:45:00,544.37,545.09,544.06,545.09,16835.0,544.37,545.09,544.06,545.09,16835.0
2022-04-01 15:50:00,545.24,548.77,545.24,548.36,28028.0,545.24,548.77,545.24,548.36,28028.0
2022-04-01 15:55:00,548.17,549.42,547.94,548.68,43288.0,548.17,549.42,547.94,548.68,43288.0
2022-04-04 09:30:00,548.0,558.52,546.52,557.49,28882.0,548.0,558.52,546.52,557.49,28882.0
2022-04-04 09:35:00,556.43,568.01,556.43,566.7,27989.0,556.43,568.01,556.43,566.7,27989.0
2022-04-04 09:40:00,568.0,574.56,567.42,573.52,31196.0,568.0,574.56,567.42,573.52,31196.0
2022-04-04 09:45:00,573.97,574.95,570.26,573.78,16652.0,573.97,574.95,570.26,573.78,16652.0
2022-04-04 09:50:00,573.91,575.43,571.19,571.4,24879.0,573.91,575.43,571.19,571.4,24879.0
2022-04-04 09:55:00,571.02,574.0,570.62,573.53,40926.0,571.02,574.0,570.62,573.53,40926.0
2022-04-04 10:00:00,574.0,574.0,571.05,572.61,10726.0,574.0,574.0,571.05,572.61,10726.0
2022-04-04 10:05:00,571.59,572.54,569.26,571.7,22207.0,571.59,572.54,569.26,571.7,22207.0
2022-04-04 10:10:00,572.3,574.06,571.32,571.66,19666.0,572.3,574.06,571.32,571.66,19666.0
2022-04-04 10:15:00,571.03,571.33,564.97,567.49,11539.0,571.03,571.33,564.97,567.49,11539.0
2022-04-04 10:20:00,567.47,568.3,566.39,566.71,4792.0,567.47,568.3,566.39,566.71,4792.0
2022-04-04 10:25:00,566.71,569.18,566.68,569.1,16036.0,566.71,569.18,566.68,569.1,16036.0
2022-04-04 10:30:00,569.0,570.0,568.36,569.68,12528.0,569.0,570.0,568.36,569.68,12528.0
2022-04-04 10:35:00,569.69,572.49,568.7,571.97,9509.0,569.69,572.49,568.7,571.97,9509.0
2022-04-04 10:40:00,571.37,571.37,566.51,569.85,12168.0,571.37,571.37,566.51,569.85,12168.0
2022-04-04 10:45:00,569.92,569.92,566.9,568.25,26168.0,569.92,569.92,566.9,568.25,26168.0
2022-04-04 10:50:00,568.51,568.84,566.69,567.77,8409.0,568.51,568.84,566.69,567.77,8409.0
2022-04-04 10:55:00,568.09,570.18,567.5,570.03,4180.0,568.09,570.18,567.5,570.03,4180.0
2022-04-04 11:00:00,570.33,572.02,570.32,571.49,5059.0,570.33,572.02,570.32,571.49,5059.0
2022-04-04 11:05:00,571.74,574.2,571.74,573.54,10342.0,571.74,574.2,571.74,573.54,10342.0
2022-04-04 11:10:00,574.27,574.38,572.02,573.35,6675.0,574.27,574.38,572.02,573.35,6675.0
2022-04-04 11:15:00,573.16,573.16,570.84,571.14,9025.0,573.16,573.16,570.84,571.14,9025.0
2022-04-04 11:20:00,571.01,571.89,570.5,570.5,1700.0,571.01,571.89,570.5,570.5,1700.0
2022-04-04 11:25:00,571.07,571.99,570.76,570.99,2482.0,571.07,571.99,570.76,570.99,2482.0
2022-04-04 11:30:00,571.33,571.73,569.78,569.81,2499.0,571.33,571.73,569.78,569.81,2499.0
2022-04-04 11:35:00,569.83,570.86,569.74,570.86,3404.0,569.83,570.86,569.74,570.86,3404.0
2022-04-04 11:40:00,570.8,571.6,570.64,571.6,2525.0,570.8,571.6,570.64,571.6,2525.0
2022-04-04 11:45:00,571.5,572.43,571.5,572.43,18995.0,571.5,572.43,571.5,572.43,18995.0
2022-04-04 11:50:00,572.35,572.57,572.0,572.55,3056.0,572.35,572.57,572.0,572.55,3056.0
2022-04-04 11:55:00,572.42,572.64,571.86,572.45,3003.0,572.42,572.64,571.86,572.45,3003.0
2022-04-04 12:00:00,572.7,574.1,572.7,574.1,6051.0,572.7,574.1,572.7,574.1,6051.0
2022-04-04 12:05:00,574.19,574.6,572.6,572.62,3218.0,574.19,574.6,572.6,572.62,3218.0
2022-04-04 12:10:00,573.21,573.21,571.85,572.88,2439.0,573.21,573.21,571.85,572.88,2439.0
2022-04-04 12:15:00,572.88,573.02,571.92,572.11,1817.0,572.88,573.02,571.92,572.11,1817.0
2022-04-04 12:20:00,572.68,573.37,572.59,573.01,3033.0,572.68,573.37,572.59,573.01,3033.0
2022-04-04 12:25:00,572.76,573.24,572.62,573.04,1806.0,572.76,573.24,572.62,573.04,1806.0
2022-04-04 12:30:00,573.22,574.03,573.13,573.35,4092.0,573.22,574.03,573.13,573.35,4092.0
2022-04-04 12:35:00,573.22,573.51,572.32,572.41,1101.0,573.22,573.51,572.32,572.41,1101.0
2022-04-04 12:40:00,572.3,572.88,571.91,572.22,4825.0,572.3,572.88,571.91,572.22,4825.0
2022-04-04 12:45:00,572.0,572.46,571.69,571.97,6690.0,572.0,572.46,571.69,571.97,6690.0
2022-04-04 12:50:00,572.36,573.3,572.09,573.29,2667.0,572.36,573.3,572.09,573.29,2667.0
2022-04-04 12:55:00,572.91,572.91,571.93,572.0,5605.0,572.91,572.91,571.93,572.0,5605.0
2022-04-04 13:00:00,572.0,573.13,571.33,573.13,4849.0,572.0,573.13,571.33,573.13,4849.0
2022-04-04 13:05:00,572.57,572.57,572.24,572.24,1608.0,572.57,572.57,572.24,572.24,1608.0
2022-04-04 13:10:00,572.0,572.44,571.76,572.44,4117.0,572.0,572.44,571.76,572.44,4117.0
2022-04-04 13:15:00,572.61,572.79,571.94,572.69,2498.0,572.61,572.79,571.94,572.69,2498.0
2022-04-04 13:20:00,572.63,572.63,571.91,572.43,3086.0,572.63,572.63,571.91,572.43,3086.0
2022-04-04 13:25:00,572.4,572.67,571.75,571.91,2597.0,572.4,572.67,571.75,571.91,2597.0
2022-04-04 13:30:00,571.9,572.55,571.67,572.45,2861.0,571.9,572.55,571.67,572.45,2861.0
2022-04-04 13:35:00,572.47,572.47,571.69,572.29,5222.0,572.47,572.47,571.69,572.29,5222.0
2022-04-04 13:40:00,572.48,572.48,571.65,572.23,2200.0,572.48,572.48,571.65,572.23,2200.0
2022-04-04 13:45:00,572.21,572.88,572.21,572.6,2548.0,572.21,572.88,572.21,572.6,2548.0
2022-04-04 13:50:00,572.86,572.97,572.43,572.72,1200.0,572.86,572.97,572.43,572.72,1200.0
2022-04-04 13:55:00,572.98,573.1,572.53,573.05,2500.0,572.98,573.1,572.53,573.05,2500.0
2022-04-04 14:00:00,572.78,572.78,572.0,572.16,2756.0,572.78,572.78,572.0,572.16,2756.0
2022-04-04 14:05:00,572.47,572.47,568.88,569.7,8704.0,572.47,572.47,568.88,569.7,8704.0
2022-04-04 14:10:00,569.67,571.02,569.65,570.47,3445.0,569.67,571.02,569.65,570.47,3445.0
2022-04-04 14:15:00,570.74,572.1,570.59,572.0,8913.0,570.74,572.1,570.59,572.0,8913.0
2022-04-04 14:20:00,572.0,573.0,571.87,572.5,5277.0,572.0,573.0,571.87,572.5,5277.0
2022-04-04 14:25:00,572.63,572.85,571.92,572.78,3833.0,572.63,572.85,571.92,572.78,3833.0
2022-04-04 14:30:00,572.37,573.38,572.03,573.38,2313.0,572.37,573.38,572.03,573.38,2313.0
2022-04-04 14:35:00,573.74,573.87,573.15,573.38,4610.0,573.74,573.87,573.15,573.38,4610.0
2022-04-04 14:40:00,573.03,573.47,572.82,573.4,3764.0,573.03,573.47,572.82,573.4,3764.0
2022-04-04 14:45:00,573.4,574.05,573.06,573.42,3489.0,573.4,574.05,573.06,573.42,3489.0
2022-04-04 14:50:00,573.46,573.98,572.75,573.98,3258.0,573.46,573.98,572.75,573.98,3258.0
2022-04-04 14:55:00,573.97,574.13,573.49,573.79,1893.0,573.97,574.13,573.49,573.79,1893.0
2022-04-04 15:00:00,573.49,573.91,572.91,573.21,6280.0,573.49,573.91,572.91,573.21,6280.0
2022-04-04 15:05:00,573.36,573.83,572.85,573.2,4815.0,573.36,573.83,572.85,573.2,4815.0
2022-04-04 15:10:00,573.37,573.65,572.26,572.92,6242.0,573.37,573.65,572.26,572.92,6242.0
2022-04-04 15:15:00,573.17,574.19,572.96,573.8,4495.0,573.17,574.19,572.96,573.8,4495.0
2022-04-04 15:20:00,574.0,574.29,573.65,574.29,3045.0,574.0,574.29,573.65,574.29,3045.0
2022-04-04 15:25:00,574.37,575.22,574.22,575.03,6552.0,574.37,575.22,574.22,575.03,6552.0
2022-04-04 15:30:00,575.01,575.31,574.34,575.3,5783.0,575.01,575.31,574.34,575.3,5783.0
2022-04-04 15:35:00,575.23,575.39,574.23,574.68,7867.0,575.23,575.39,574.23,574.68,7867.0
2022-04-04 15:40:00,574.69,575.5,574.33,574.39,9036.0,574.69,575.5,574.33,574.39,9036.0
2022-04-04 15:45:00,574.24,574.92,574.08,574.83,20491.0,574.24,574.92,574.08,574.83,20491.0
2022-04-04 15:50:00,575.0,575.74,574.41,574.9,28493.0,575.0,575.74,574.41,574.9,28493.0
2022-04-04 15:55:00,574.6,575.81,573.99,574.69,57440.0,574.6,575.81,573.99,574.69,57440.0
2022-04-05 09:30:00,570.0,571.48,566.0,567.22,24897.0,570.0,571.48,566.0,567.22,24897.0
2022-04-05 09:35:00,567.26,568.8,565.0,567.05,9073.0,567.26,568.8,565.0,567.05,9073.0
2022-04-05 09:40:00,565.61,565.61,561.51,563.36,6325.0,565.61,565.61,561.51,563.36,6325.0
2022-04-05 09:45:00,563.33,565.46,562.17,563.88,14073.0,563.33,565.46,562.17,563.88,14073.0
2022-04-05 09:50:00,564.62,564.62,561.11,561.11,6337.0,564.62,564.62,561.11,561.11,6337.0
2022-04-05 09:55:00,561.73,564.19,561.73,563.02,7158.0,561.73,564.19,561.73,563.02,7158.0
2022-04-05 10:00:00,562.46,563.98,560.02,562.53,16711.0,562.46,563.98,560.02,562.53,16711.0
2022-04-05 10:05:00,562.53,562.53,554.6,555.07,8441.0,562.53,562.53,554.6,555.07,8441.0
2022-04-05 10:10:00,556.0,560.41,555.99,560.41,7838.0,556.0,560.41,555.99,560.41,7838.0
2022-04-05 10:15:00,559.63,560.67,557.61,560.2,13905.0,559.63,560.67,557.61,560.2,13905.0
2022-04-05 10:20:00,559.54,562.02,559.38,562.01,22052.0,559.54,562.02,559.38,562.01,22052.0
2022-04-05 10:25:00,563.23,563.43,560.61,562.41,9192.0,563.23,563.43,560.61,562.41,9192.0
2022-04-05 10:30:00,562.45,564.19,561.94,562.5,5282.0,562.45,564.19,561.94,562.5,5282.0
2022-04-05 10:35:00,562.44,563.22,557.85,557.86,3726.0,562.44,563.22,557.85,557.86,3726.0
2022-04-05 10:40:00,557.32,558.39,555.11,555.3,4642.0,557.32,558.39,555.11,555.3,4642.0
2022-04-05 10:45:00,555.15,558.79,555.15,558.24,12517.0,555.15,558.79,555.15,558.24,12517.0
2022-04-05 10:50:00,558.94,561.36,557.34,561.36,4179.0,558.94,561.36,557.34,561.36,4179.0
2022-04-05 10:55:00,561.58,561.58,559.4,560.25,12171.0,561.58,561.58,559.4,560.25,12171.0
2022-04-05 11:00:00,560.58,561.29,558.7,559.69,3985.0,560.58,561.29,558.7,559.69,3985.0
2022-04-05 11:05:00,560.0,560.65,559.09,559.62,2860.0,560.0,560.65,559.09,559.62,2860.0
2022-04-05 11:10:00,559.3,560.85,559.06,560.85,6537.0,559.3,560.85,559.06,560.85,6537.0
2022-04-05 11:15:00,561.1,561.17,558.59,558.86,2429.0,561.1,561.17,558.59,558.86,2429.0
2022-04-05 11:20:00,559.0,559.65,558.02,558.02,3583.0,559.0,559.65,558.02,558.02,3583.0
2022-04-05 11:25:00,558.05,558.11,557.15,557.83,4165.0,558.05,558.11,557.15,557.83,4165.0
2022-04-05 11:30:00,557.32,557.7,556.91,557.37,2112.0,557.32,557.7,556.91,557.37,2112.0
2022-04-05 11:35:00,557.19,557.21,554.01,554.89,3999.0,557.19,557.21,554.01,554.89,3999.0
2022-04-05 11:40:00,554.43,554.73,554.34,554.37,2529.0,554.43,554.73,554.34,554.37,2529.0
2022-04-05 11:45:00,554.0,554.2,553.27,553.83,2409.0,554.0,554.2,553.27,553.83,2409.0
2022-04-05 11:50:00,554.21,554.98,553.93,554.19,1739.0,554.21,554.98,553.93,554.19,1739.0
2022-04-05 11:55:00,553.94,554.58,553.52,554.13,3628.0,553.94,554.58,553.52,554.13,3628.0
2022-04-05 12:00:00,553.72,554.68,553.4,554.17,2670.0,553.72,554.68,553.4,554.17,2670.0
2022-04-05 12:05:00,554.56,554.81,553.73,554.43,2593.0,554.56,554.81,553.73,554.43,2593.0
2022-04-05 12:10:00,555.07,555.4,554.61,555.12,1741.0,555.07,555.4,554.61,555.12,1741.0
2022-04-05 12:15:00,554.57,554.58,552.32,552.32,2700.0,554.57,554.58,552.32,552.32,2700.0
2022-04-05 12:20:00,552.01,552.34,551.33,551.59,4648.0,552.01,552.34,551.33,551.59,4648.0
2022-04-05 12:25:00,551.36,552.18,550.79,551.63,5598.0,551.36,552.18,550.79,551.63,5598.0
2022-04-05 12:30:00,552.04,553.28,552.03,553.05,3754.0,552.04,553.28,552.03,553.05,3754.0
2022-04-05 12:35:00,552.5,553.2,551.98,552.99,3577.0,552.5,553.2,551.98,552.99,3577.0
2022-04-05 12:40:00,552.59,553.95,552.59,553.84,2504.0,552.59,553.95,552.59,553.84,2504.0
2022-04-05 12:45:00,553.72,555.34,553.72,555.34,3686.0,553.72,555.34,553.72,555.34,3686.0
2022-04-05 12:50:00,555.41,556.06,555.33,555.67,6294.0,555.41,556.06,555.33,555.67,6294.0
2022-04-05 12:55:00,554.71,555.09,554.26,554.59,4400.0,554.71,555.09,554.26,554.59,4400.0
2022-04-05 13:00:00,554.63,556.34,554.63,556.34,2852.0,554.63,556.34,554.63,556.34,2852.0
2022-04-05 13:05:00,555.69,556.11,554.91,556.02,4426.0,555.69,556.11,554.91,556.02,4426.0
2022-04-05 13:10:00,556.07,556.86,555.66,556.45,5591.0,556.07,556.86,555.66,556.45,5591.0
2022-04-05 13:15:00,556.52,556.53,555.39,555.61,5402.0,556.52,556.53,555.39,555.61,5402.0
2022-04-05 13:20:00,555.51,555.89,554.91,555.86,2521.0,555.51,555.89,554.91,555.86,2521.0
2022-04-05 13:25:00,556.01,556.25,555.57,555.65,3470.0,556.01,556.25,555.57,555.65,3470.0
2022-04-05 13:30:00,555.77,556.03,555.38,555.72,1003.0,555.77,556.03,555.38,555.72,1003.0
2022-04-05 13:35:00,555.44,555.44,554.42,555.29,1820.0,555.44,555.44,554.42,555.29,1820.0
2022-04-05 13:40:00,554.92,555.2,553.89,553.89,1830.0,554.92,555.2,553.89,553.89,1830.0
2022-04-05 13:45:00,553.6,553.95,553.35,553.52,1825.0,553.6,553.95,553.35,553.52,1825.0
2022-04-05 13:50:00,553.31,553.56,552.85,552.9,5219.0,553.31,553.56,552.85,552.9,5219.0
2022-04-05 13:55:00,553.33,555.19,553.3,554.84,1886.0,553.33,555.19,553.3,554.84,1886.0
2022-04-05 14:00:00,554.67,554.92,553.58,553.9,1476.0,554.67,554.92,553.58,553.9,1476.0
2022-04-05 14:05:00,553.38,554.07,553.24,554.07,1353.0,553.38,554.07,553.24,554.07,1353.0
2022-04-05 14:10:00,553.94,555.03,553.66,555.03,1787.0,553.94,555.03,553.66,555.03,1787.0
2022-04-05 14:15:00,555.22,556.36,554.96,556.3,6700.0,555.22,556.36,554.96,556.3,6700.0
2022-04-05 14:20:00,556.17,556.18,554.61,555.38,2001.0,556.17,556.18,554.61,555.38,2001.0
2022-04-05 14:25:00,555.53,555.95,555.36,555.8,1402.0,555.53,555.95,555.36,555.8,1402.0
2022-04-05 14:30:00,555.86,556.33,555.53,555.87,1413.0,555.86,556.33,555.53,555.87,1413.0
2022-04-05 14:35:00,556.45,557.07,555.84,555.84,2529.0,556.45,557.07,555.84,555.84,2529.0
2022-04-05 14:40:00,555.96,557.98,555.96,557.67,2324.0,555.96,557.98,555.96,557.67,2324.0
2022-04-05 14:45:00,557.79,558.14,557.3,557.42,1790.0,557.79,558.14,557.3,557.42,1790.0
2022-04-05 14:50:00,557.42,557.42,556.46,556.73,2580.0,557.42,557.42,556.46,556.73,2580.0
2022-04-05 14:55:00,556.86,557.11,555.52,555.52,1741.0,556.86,557.11,555.52,555.52,1741.0
2022-04-05 15:00:00,556.09,556.73,555.53,555.53,3070.0,556.09,556.73,555.53,555.53,3070.0
2022-04-05 15:05:00,555.4,555.4,553.95,553.95,5091.0,555.4,555.4,553.95,553.95,5091.0
2022-04-05 15:10:00,554.08,554.08,553.08,553.8,4365.0,554.08,554.08,553.08,553.8,4365.0
2022-04-05 15:15:00,553.56,553.56,552.74,552.92,4273.0,553.56,553.56,552.74,552.92,4273.0
2022-04-05 15:20:00,552.92,553.27,552.52,553.0,6691.0,552.92,553.27,552.52,553.0,6691.0
2022-04-05 15:25:00,552.78,553.24,552.15,552.69,8408.0,552.78,553.24,552.15,552.69,8408.0
2022-04-05 15:30:00,552.59,552.62,551.59,551.95,6907.0,552.59,552.62,551.59,551.95,6907.0
2022-04-05 15:35:00,552.2,552.57,551.15,551.5,8061.0,552.2,552.57,551.15,551.5,8061.0
2022-04-05 15:40:00,551.41,552.6,551.41,552.6,9754.0,551.41,552.6,551.41,552.6,9754.0
2022-04-05 15:45:00,552.64,552.64,551.0,551.17,13310.0,552.64,552.64,551.0,551.17,13310.0
2022-04-05 15:50:00,551.01,553.92,550.88,553.37,28969.0,551.01,553.92,550.88,553.37,28969.0
2022-04-05 15:55:00,553.51,554.21,552.19,553.22,57551.0,553.51,554.21,552.19,553.22,57551.0
2022-04-06 09:30:00,542.82,542.82,538.22,540.63,21261.0,542.82,542.82,538.22,540.63,21261.0
2022-04-06 09:35:00,539.53,539.68,535.28,536.69,19971.0,539.53,539.68,535.28,536.69,19971.0
2022-04-06 09:40:00,537.68,538.6,533.71,533.71,27401.0,537.68,538.6,533.71,533.71,27401.0
2022-04-06 09:45:00,534.15,534.24,529.38,530.19,12789.0,534.15,534.24,529.38,530.19,12789.0
2022-04-06 09:50:00,529.49,532.3,528.89,529.73,16034.0,529.49,532.3,528.89,529.73,16034.0
2022-04-06 09:55:00,529.4,530.47,526.27,528.11,22624.0,529.4,530.47,526.27,528.11,22624.0
2022-04-06 10:00:00,528.46,528.51,525.58,526.22,11337.0,528.46,528.51,525.58,526.22,11337.0
2022-04-06 10:05:00,526.65,527.83,526.36,527.24,14033.0,526.65,527.83,526.36,527.24,14033.0
2022-04-06 10:10:00,526.88,528.79,525.98,528.64,11803.0,526.88,528.79,525.98,528.64,11803.0
2022-04-06 10:15:00,528.2,530.92,527.01,530.65,25399.0,528.2,530.92,527.01,530.65,25399.0
2022-04-06 10:20:00,530.41,530.41,526.76,526.76,61731.0,530.41,530.41,526.76,526.76,61731.0
2022-04-06 10:25:00,526.92,527.88,525.65,526.34,24536.0,526.92,527.88,525.65,526.34,24536.0
2022-04-06 10:30:00,526.13,528.66,525.86,525.86,15328.0,526.13,528.66,525.86,525.86,15328.0
2022-04-06 10:35:00,526.82,527.2,525.6,527.0,6670.0,526.82,527.2,525.6,527.0,6670.0
2022-04-06 10:40:00,526.65,528.79,525.85,528.79,20738.0,526.65,528.79,525.85,528.79,20738.0
2022-04-06 10:45:00,528.16,529.77,527.2,527.92,18749.0,528.16,529.77,527.2,527.92,18749.0
2022-04-06 10:50:00,528.11,528.47,527.47,528.41,3030.0,528.11,528.47,527.47,528.41,3030.0
2022-04-06 10:55:00,528.8,529.31,526.96,526.96,6503.0,528.8,529.31,526.96,526.96,6503.0
2022-04-06 11:00:00,527.01,527.69,525.3,527.64,5768.0,527.01,527.69,525.3,527.64,5768.0
2022-04-06 11:05:00,526.81,527.24,524.69,524.69,12935.0,526.81,527.24,524.69,524.69,12935.0
2022-04-06 11:10:00,524.74,525.86,524.44,525.58,8680.0,524.74,525.86,524.44,525.58,8680.0
2022-04-06 11:15:00,525.56,526.2,524.45,524.81,8165.0,525.56,526.2,524.45,524.81,8165.0
2022-04-06 11:20:00,524.96,527.42,524.05,526.25,9699.0,524.96,527.42,524.05,526.25,9699.0
2022-04-06 11:25:00,526.31,526.77,525.63,526.62,2943.0,526.31,526.77,525.63,526.62,2943.0
2022-04-06 11:30:00,526.15,526.15,524.64,525.53,6593.0,526.15,526.15,524.64,525.53,6593.0
2022-04-06 11:35:00,524.78,525.24,524.75,525.22,2230.0,524.78,525.24,524.75,525.22,2230.0
2022-04-06 11:40:00,525.56,527.22,525.56,526.65,3501.0,525.56,527.22,525.56,526.65,3501.0
2022-04-06 11:45:00,527.13,527.13,524.7,526.55,17104.0,527.13,527.13,524.7,526.55,17104.0
2022-04-06 11:50:00,526.97,527.83,526.07,526.7,4977.0,526.97,527.83,526.07,526.7,4977.0
2022-04-06 11:55:00,526.75,526.81,524.49,525.74,8907.0,526.75,526.81,524.49,525.74,8907.0
2022-04-06 12:00:00,526.0,526.0,524.58,524.61,3754.0,526.0,526.0,524.58,524.61,3754.0
2022-04-06 12:05:00,524.39,525.04,523.65,524.12,7744.0,524.39,525.04,523.65,524.12,7744.0
2022-04-06 12:10:00,523.0,523.0,521.18,522.28,2837.0,523.0,523.0,521.18,522.28,2837.0
2022-04-06 12:15:00,521.65,522.69,521.36,522.68,4191.0,521.65,522.69,521.36,522.68,4191.0
2022-04-06 12:20:00,522.32,522.38,521.84,522.32,4301.0,522.32,522.38,521.84,522.32,4301.0
2022-04-06 12:25:00,522.32,522.81,521.68,522.73,4775.0,522.32,522.81,521.68,522.73,4775.0
2022-04-06 12:30:00,522.36,523.35,521.95,522.86,7618.0,522.36,523.35,521.95,522.86,7618.0
2022-04-06 12:35:00,522.85,522.85,521.88,522.43,3726.0,522.85,522.85,521.88,522.43,3726.0
2022-04-06 12:40:00,522.82,523.5,522.15,522.68,2548.0,522.82,523.5,522.15,522.68,2548.0
2022-04-06 12:45:00,522.82,523.64,521.74,522.94,4074.0,522.82,523.64,521.74,522.94,4074.0
2022-04-06 12:50:00,522.97,523.88,522.75,523.32,5424.0,522.97,523.88,522.75,523.32,5424.0
2022-04-06 12:55:00,523.69,523.69,522.22,522.35,4921.0,523.69,523.69,522.22,522.35,4921.0
2022-04-06 13:00:00,522.11,522.8,521.63,521.91,3919.0,522.11,522.8,521.63,521.91,3919.0
2022-04-06 13:05:00,521.95,522.88,521.8,522.33,4400.0,521.95,522.88,521.8,522.33,4400.0
2022-04-06 13:10:00,522.38,522.99,522.28,522.51,5338.0,522.38,522.99,522.28,522.51,5338.0
2022-04-06 13:15:00,522.6,525.03,522.6,524.81,3721.0,522.6,525.03,522.6,524.81,3721.0
2022-04-06 13:20:00,525.07,525.59,524.58,524.58,2089.0,525.07,525.59,524.58,524.58,2089.0
2022-04-06 13:25:00,524.7,525.38,523.84,524.61,4404.0,524.7,525.38,523.84,524.61,4404.0
2022-04-06 13:30:00,525.41,525.97,524.1,525.69,7044.0,525.41,525.97,524.1,525.69,7044.0
2022-04-06 13:35:00,525.72,527.24,525.14,527.21,7282.0,525.72,527.24,525.14,527.21,7282.0
2022-04-06 13:40:00,527.16,529.16,527.16,527.93,7329.0,527.16,529.16,527.16,527.93,7329.0
2022-04-06 13:45:00,527.77,529.41,526.69,529.41,7461.0,527.77,529.41,526.69,529.41,7461.0
2022-04-06 13:50:00,529.08,529.29,527.63,527.65,4287.0,529.08,529.29,527.63,527.65,4287.0
2022-04-06 13:55:00,527.59,527.87,525.79,525.79,2528.0,527.59,527.87,525.79,525.79,2528.0
2022-04-06 14:00:00,525.35,531.84,524.3,528.83,5618.0,525.35,531.84,524.3,528.83,5618.0
2022-04-06 14:05:00,528.35,528.79,523.61,524.15,5254.0,528.35,528.79,523.61,524.15,5254.0
2022-04-06 14:10:00,523.55,523.84,521.94,521.94,4987.0,523.55,523.84,521.94,521.94,4987.0
2022-04-06 14:15:00,521.38,521.66,519.68,520.7,12183.0,521.38,521.66,519.68,520.7,12183.0
2022-04-06 14:20:00,521.05,523.59,520.91,523.0,22843.0,521.05,523.59,520.91,523.0,22843.0
2022-04-06 14:25:00,524.31,524.72,522.2,523.45,5688.0,524.31,524.72,522.2,523.45,5688.0
2022-04-06 14:30:00,523.55,529.36,523.08,528.97,14344.0,523.55,529.36,523.08,528.97,14344.0
2022-04-06 14:35:00,528.73,529.61,526.06,526.95,7190.0,528.73,529.61,526.06,526.95,7190.0
2022-04-06 14:40:00,526.91,528.16,524.69,527.8,16812.0,526.91,528.16,524.69,527.8,16812.0
2022-04-06 14:45:00,527.85,528.97,526.28,526.82,6069.0,527.85,528.97,526.28,526.82,6069.0
2022-04-06 14:50:00,527.75,529.9,527.47,529.9,2909.0,527.75,529.9,527.47,529.9,2909.0
2022-04-06 14:55:00,529.99,531.95,529.95,531.72,8236.0,529.99,531.95,529.95,531.72,8236.0
2022-04-06 15:00:00,532.02,534.31,531.48,534.31,7104.0,532.02,534.31,531.48,534.31,7104.0
2022-04-06 15:05:00,534.12,534.12,530.15,530.43,9491.0,534.12,534.12,530.15,530.43,9491.0
2022-04-06 15:10:00,530.45,531.49,529.45,530.26,15419.0,530.45,531.49,529.45,530.26,15419.0
2022-04-06 15:15:00,530.15,531.52,528.88,529.5,6812.0,530.15,531.52,528.88,529.5,6812.0
2022-04-06 15:20:00,528.82,528.82,526.23,526.96,5134.0,528.82,528.82,526.23,526.96,5134.0
2022-04-06 15:25:00,526.67,526.67,525.25,525.45,6779.0,526.67,526.67,525.25,525.45,6779.0
2022-04-06 15:30:00,525.23,526.39,524.28,524.72,8797.0,525.23,526.39,524.28,524.72,8797.0
2022-04-06 15:35:00,525.0,529.05,524.42,528.66,9682.0,525.0,529.05,524.42,528.66,9682.0
2022-04-06 15:40:00,528.51,529.08,526.86,528.81,13144.0,528.51,529.08,526.86,528.81,13144.0
2022-04-06 15:45:00,528.61,532.08,528.25,530.49,20761.0,528.61,532.08,528.25,530.49,20761.0
2022-04-06 15:50:00,530.97,531.69,528.24,528.25,34435.0,530.97,531.69,528.24,528.25,34435.0
2022-04-06 15:55:00,528.34,529.07,527.31,527.95,55850.0,528.34,529.07,527.31,527.95,55850.0
2022-04-07 09:30:00,525.63,537.94,525.63,537.83,17551.0,525.63,537.94,525.63,537.83,17551.0
2022-04-07 09:35:00,536.7,537.91,534.46,534.8,8263.0,536.7,537.91,534.46,534.8,8263.0
2022-04-07 09:40:00,533.79,535.28,529.33,529.99,12195.0,533.79,535.28,529.33,529.99,12195.0
2022-04-07 09:45:00,530.13,532.8,528.95,528.95,11456.0,530.13,532.8,528.95,528.95,11456.0
2022-04-07 09:50:00,528.89,534.42,528.7,533.15,11482.0,528.89,534.42,528.7,533.15,11482.0
2022-04-07 09:55:00,533.88,541.9,533.51,539.0,53642.0,533.88,541.9,533.51,539.0,53642.0
2022-04-07 10:00:00,539.08,540.0,536.24,538.91,16898.0,539.08,540.0,536.24,538.91,16898.0
2022-04-07 10:05:00,538.9,538.9,534.3,535.03,5213.0,538.9,538.9,534.3,535.03,5213.0
2022-04-07 10:10:00,534.4,537.76,534.28,537.6,6788.0,534.4,537.76,534.28,537.6,6788.0
2022-04-07 10:15:00,537.52,537.54,534.27,535.65,5220.0,537.52,537.54,534.27,535.65,5220.0
2022-04-07 10:20:00,535.18,535.22,533.56,535.01,5714.0,535.18,535.22,533.56,535.01,5714.0
2022-04-07 10:25:00,535.38,536.58,534.93,535.69,16142.0,535.38,536.58,534.93,535.69,16142.0
2022-04-07 10:30:00,536.37,537.1,535.11,536.92,4891.0,536.37,537.1,535.11,536.92,4891.0
2022-04-07 10:35:00,537.25,538.64,533.68,533.68,4072.0,537.25,538.64,533.68,533.68,4072.0
2022-04-07 10:40:00,533.29,533.49,530.74,531.5,28485.0,533.29,533.49,530.74,531.5,28485.0
2022-04-07 10:45:00,531.56,532.01,530.52,531.43,4797.0,531.56,532.01,530.52,531.43,4797.0
2022-04-07 10:50:00,531.43,535.21,531.43,534.09,4691.0,531.43,535.21,531.43,534.09,4691.0
2022-04-07 10:55:00,535.14,536.1,535.14,536.08,2408.0,535.14,536.1,535.14,536.08,2408.0
2022-04-07 11:00:00,535.91,537.7,535.8,536.68,4755.0,535.91,537.7,535.8,536.68,4755.0
2022-04-07 11:05:00,535.95,535.95,534.29,534.66,4122.0,535.95,535.95,534.29,534.66,4122.0
2022-04-07 11:10:00,534.14,534.64,533.15,534.31,2776.0,534.14,534.64,533.15,534.31,2776.0
2022-04-07 11:15:00,533.85,534.15,531.69,531.75,8412.0,533.85,534.15,531.69,531.75,8412.0
2022-04-07 11:20:00,531.69,532.77,530.71,531.61,14179.0,531.69,532.77,530.71,531.61,14179.0
2022-04-07 11:25:00,531.03,531.59,529.84,530.13,3884.0,531.03,531.59,529.84,530.13,3884.0
2022-04-07 11:30:00,529.87,529.87,528.06,528.53,6244.0,529.87,529.87,528.06,528.53,6244.0
2022-04-07 11:35:00,528.74,530.41,528.74,529.28,1829.0,528.74,530.41,528.74,529.28,1829.0
2022-04-07 11:40:00,529.1,529.6,527.46,528.03,6910.0,529.1,529.6,527.46,528.03,6910.0
2022-04-07 11:45:00,527.57,528.69,527.11,527.32,4740.0,527.57,528.69,527.11,527.32,4740.0
2022-04-07 11:50:00,527.37,527.77,525.3,525.31,5180.0,527.37,527.77,525.3,525.31,5180.0
2022-04-07 11:55:00,525.9,526.28,525.35,526.16,3595.0,525.9,526.28,525.35,526.16,3595.0
2022-04-07 12:00:00,526.2,527.07,525.87,525.9,3654.0,526.2,527.07,525.87,525.9,3654.0
2022-04-07 12:05:00,525.74,527.35,525.21,526.83,5202.0,525.74,527.35,525.21,526.83,5202.0
2022-04-07 12:10:00,526.73,527.5,525.7,526.53,5826.0,526.73,527.5,525.7,526.53,5826.0
2022-04-07 12:15:00,526.79,527.06,525.41,526.46,3778.0,526.79,527.06,525.41,526.46,3778.0
2022-04-07 12:20:00,526.3,527.3,525.53,526.25,4723.0,526.3,527.3,525.53,526.25,4723.0
2022-04-07 12:25:00,525.51,526.32,525.24,525.87,2701.0,525.51,526.32,525.24,525.87,2701.0
2022-04-07 12:30:00,525.69,526.39,524.87,524.87,3435.0,525.69,526.39,524.87,524.87,3435.0
2022-04-07 12:35:00,524.65,525.11,524.14,524.14,3062.0,524.65,525.11,524.14,524.14,3062.0
2022-04-07 12:40:00,524.12,524.46,522.38,522.38,3500.0,524.12,524.46,522.38,522.38,3500.0
2022-04-07 12:45:00,522.26,522.68,520.0,520.58,6285.0,522.26,522.68,520.0,520.58,6285.0
2022-04-07 12:50:00,520.25,523.25,519.94,523.2,5089.0,520.25,523.25,519.94,523.2,5089.0
2022-04-07 12:55:00,522.98,524.27,522.71,524.05,5288.0,522.98,524.27,522.71,524.05,5288.0
2022-04-07 13:00:00,524.19,526.52,523.76,525.27,9583.0,524.19,526.52,523.76,525.27,9583.0
2022-04-07 13:05:00,524.88,526.28,524.49,525.59,5159.0,524.88,526.28,524.49,525.59,5159.0
2022-04-07 13:10:00,525.13,526.92,525.01,525.51,10157.0,525.13,526.92,525.01,525.51,10157.0
2022-04-07 13:15:00,525.5,526.52,525.39,525.98,3851.0,525.5,526.52,525.39,525.98,3851.0
2022-04-07 13:20:00,526.33,527.25,525.59,525.59,2632.0,526.33,527.25,525.59,525.59,2632.0
2022-04-07 13:25:00,525.75,528.07,525.75,527.32,12480.0,525.75,528.07,525.75,527.32,12480.0
2022-04-07 13:30:00,527.53,528.11,527.08,527.33,5438.0,527.53,528.11,527.08,527.33,5438.0
2022-04-07 13:35:00,527.2,528.0,526.5,526.9,3200.0,527.2,528.0,526.5,526.9,3200.0
2022-04-07 13:40:00,526.85,527.99,526.65,526.93,2327.0,526.85,527.99,526.65,526.93,2327.0
2022-04-07 13:45:00,526.95,528.25,525.56,525.81,4584.0,526.95,528.25,525.56,525.81,4584.0
2022-04-07 13:50:00,525.89,527.22,525.56,526.54,4477.0,525.89,527.22,525.56,526.54,4477.0
2022-04-07 13:55:00,526.18,528.42,526.18,528.0,3823.0,526.18,528.42,526.18,528.0,3823.0
2022-04-07 14:00:00,528.08,529.48,528.08,528.76,3209.0,528.08,529.48,528.08,528.76,3209.0
2022-04-07 14:05:00,529.04,529.65,527.88,529.64,3408.0,529.04,529.65,527.88,529.64,3408.0
2022-04-07 14:10:00,529.16,529.16,527.14,528.32,3892.0,529.16,529.16,527.14,528.32,3892.0
2022-04-07 14:15:00,527.5,527.75,527.17,527.5,1588.0,527.5,527.75,527.17,527.5,1588.0
2022-04-07 14:20:00,527.59,529.15,527.59,529.15,2100.0,527.59,529.15,527.59,529.15,2100.0
2022-04-07 14:25:00,529.49,530.94,527.8,528.32,3607.0,529.49,530.94,527.8,528.32,3607.0
2022-04-07 14:30:00,527.91,529.27,527.45,528.27,3855.0,527.91,529.27,527.45,528.27,3855.0
2022-04-07 14:35:00,528.03,529.3,528.03,529.01,1946.0,528.03,529.3,528.03,529.01,1946.0
2022-04-07 14:40:00,528.56,529.1,527.58,529.1,2225.0,528.56,529.1,527.58,529.1,2225.0
2022-04-07 14:45:00,528.71,529.73,528.17,529.73,2457.0,528.71,529.73,528.17,529.73,2457.0
2022-04-07 14:50:00,529.26,531.0,529.26,530.61,2681.0,529.26,531.0,529.26,530.61,2681.0
2022-04-07 14:55:00,531.1,532.39,530.45,532.19,4599.0,531.1,532.39,530.45,532.19,4599.0
2022-04-07 15:00:00,532.38,533.38,532.15,533.23,4252.0,532.38,533.38,532.15,533.23,4252.0
2022-04-07 15:05:00,533.24,534.36,533.24,534.34,14115.0,533.24,534.36,533.24,534.34,14115.0
2022-04-07 15:10:00,534.09,535.21,534.09,534.83,2988.0,534.09,535.21,534.09,534.83,2988.0
2022-04-07 15:15:00,534.59,535.25,533.97,533.97,4531.0,534.59,535.25,533.97,533.97,4531.0
2022-04-07 15:20:00,534.0,534.13,532.52,532.8,8228.0,534.0,534.13,532.52,532.8,8228.0
2022-04-07 15:25:00,533.16,533.39,532.16,532.49,3550.0,533.16,533.39,532.16,532.49,3550.0
2022-04-07 15:30:00,532.36,534.08,532.36,534.05,7276.0,532.36,534.08,532.36,534.05,7276.0
2022-04-07 15:35:00,534.22,534.26,533.61,534.0,5831.0,534.22,534.26,533.61,534.0,5831.0
2022-04-07 15:40:00,534.26,535.28,533.23,533.82,5313.0,534.26,535.28,533.23,533.82,5313.0
2022-04-07 15:45:00,533.49,534.46,531.98,532.7,10062.0,533.49,534.46,531.98,532.7,10062.0
2022-04-07 15:50:00,531.96,533.5,530.59,531.22,16588.0,531.96,533.5,530.59,531.22,16588.0
2022-04-07 15:55:00,531.12,531.29,529.71,529.78,60866.0,531.12,531.29,529.71,529.78,60866.0
2022-04-08 09:30:00,525.0,528.8,523.47,526.85,26077.0,525.0,528.8,523.47,526.85,26077.0
2022-04-08 09:35:00,526.13,526.13,522.88,525.0,3621.0,526.13,526.13,522.88,525.0,3621.0
2022-04-08 09:40:00,524.9,526.12,522.82,524.85,11366.0,524.9,526.12,522.82,524.85,11366.0
2022-04-08 09:45:00,524.71,528.15,524.53,527.48,4069.0,524.71,528.15,524.53,527.48,4069.0
2022-04-08 09:50:00,527.49,527.5,522.69,523.6,8474.0,527.49,527.5,522.69,523.6,8474.0
2022-04-08 09:55:00,523.8,523.97,520.06,520.07,6437.0,523.8,523.97,520.06,520.07,6437.0
2022-04-08 10:00:00,519.78,520.88,519.53,520.88,6881.0,519.78,520.88,519.53,520.88,6881.0
2022-04-08 10:05:00,523.05,523.27,521.13,522.25,2737.0,523.05,523.27,521.13,522.25,2737.0
2022-04-08 10:10:00,522.1,522.33,521.08,522.24,3889.0,522.1,522.33,521.08,522.24,3889.0
2022-04-08 10:15:00,522.27,524.31,520.77,523.9,5267.0,522.27,524.31,520.77,523.9,5267.0
2022-04-08 10:20:00,524.51,527.35,524.51,526.4,5946.0,524.51,527.35,524.51,526.4,5946.0
2022-04-08 10:25:00,526.83,529.38,525.67,527.9,6708.0,526.83,529.38,525.67,527.9,6708.0
2022-04-08 10:30:00,527.87,528.74,526.47,526.48,30635.0,527.87,528.74,526.47,526.48,30635.0
2022-04-08 10:35:00,526.09,527.02,525.11,525.6,3218.0,526.09,527.02,525.11,525.6,3218.0
2022-04-08 10:40:00,525.63,526.0,523.03,523.41,6751.0,525.63,526.0,523.03,523.41,6751.0
2022-04-08 10:45:00,523.09,524.39,522.05,522.71,17067.0,523.09,524.39,522.05,522.71,17067.0
2022-04-08 10:50:00,522.05,526.74,522.05,526.11,3334.0,522.05,526.74,522.05,526.11,3334.0
2022-04-08 10:55:00,526.33,526.33,524.46,525.92,3300.0,526.33,526.33,524.46,525.92,3300.0
2022-04-08 11:00:00,526.15,526.98,525.01,525.67,2607.0,526.15,526.98,525.01,525.67,2607.0
2022-04-08 11:05:00,526.55,526.55,525.27,525.68,2858.0,526.55,526.55,525.27,525.68,2858.0
2022-04-08 11:10:00,525.43,526.66,524.9,525.61,3982.0,525.43,526.66,524.9,525.61,3982.0
2022-04-08 11:15:00,525.64,525.78,524.28,525.0,6224.0,525.64,525.78,524.28,525.0,6224.0
2022-04-08 11:20:00,524.92,525.0,521.99,521.99,5166.0,524.92,525.0,521.99,521.99,5166.0
2022-04-08 11:25:00,522.26,523.12,520.82,522.09,3547.0,522.26,523.12,520.82,522.09,3547.0
2022-04-08 11:30:00,521.8,523.75,521.8,523.37,1869.0,521.8,523.75,521.8,523.37,1869.0
2022-04-08 11:35:00,523.71,523.71,521.33,523.49,4338.0,523.71,523.71,521.33,523.49,4338.0
2022-04-08 11:40:00,523.61,524.91,523.57,524.9,1555.0,523.61,524.91,523.57,524.9,1555.0
2022-04-08 11:45:00,524.44,525.88,524.11,525.35,3024.0,524.44,525.88,524.11,525.35,3024.0
2022-04-08 11:50:00,525.16,525.29,523.99,524.48,1905.0,525.16,525.29,523.99,524.48,1905.0
2022-04-08 11:55:00,523.96,524.62,523.12,524.33,3100.0,523.96,524.62,523.12,524.33,3100.0
2022-04-08 12:00:00,524.78,525.33,524.0,524.09,3287.0,524.78,525.33,524.0,524.09,3287.0
2022-04-08 12:05:00,524.29,524.29,523.14,523.61,2601.0,524.29,524.29,523.14,523.61,2601.0
2022-04-08 12:10:00,523.58,524.41,522.6,523.58,3404.0,523.58,524.41,522.6,523.58,3404.0
2022-04-08 12:15:00,523.36,524.91,523.02,524.59,2236.0,523.36,524.91,523.02,524.59,2236.0
2022-04-08 12:20:00,525.47,526.38,525.23,525.45,4143.0,525.47,526.38,525.23,525.45,4143.0
2022-04-08 12:25:00,525.76,526.5,525.42,525.7,2905.0,525.76,526.5,525.42,525.7,2905.0
2022-04-08 12:30:00,525.42,525.68,524.57,525.47,6955.0,525.42,525.68,524.57,525.47,6955.0
2022-04-08 12:35:00,525.52,525.79,524.73,525.79,1901.0,525.52,525.79,524.73,525.79,1901.0
2022-04-08 12:40:00,525.96,526.18,524.81,524.81,3845.0,525.96,526.18,524.81,524.81,3845.0
2022-04-08 12:45:00,524.54,524.97,523.98,524.29,3981.0,524.54,524.97,523.98,524.29,3981.0
2022-04-08 12:50:00,524.47,525.51,524.2,525.17,3599.0,524.47,525.51,524.2,525.17,3599.0
2022-04-08 12:55:00,525.05,526.02,524.68,525.65,1231.0,525.05,526.02,524.68,525.65,1231.0
2022-04-08 13:00:00,525.3,525.3,524.18,525.04,2258.0,525.3,525.3,524.18,525.04,2258.0
2022-04-08 13:05:00,525.11,525.57,524.75,525.13,2605.0,525.11,525.57,524.75,525.13,2605.0
2022-04-08 13:10:00,524.89,524.91,522.74,522.93,7082.0,524.89,524.91,522.74,522.93,7082.0
2022-04-08 13:15:00,522.99,523.0,521.02,521.57,5340.0,522.99,523.0,521.02,521.57,5340.0
2022-04-08 13:20:00,521.55,522.0,520.76,521.25,3786.0,521.55,522.0,520.76,521.25,3786.0
2022-04-08 13:25:00,520.72,520.8,520.05,520.55,5755.0,520.72,520.8,520.05,520.55,5755.0
2022-04-08 13:30:00,520.4,520.59,519.82,519.82,7199.0,520.4,520.59,519.82,519.82,7199.0
2022-04-08 13:35:00,519.62,520.4,518.7,520.0,5672.0,519.62,520.4,518.7,520.0,5672.0
2022-04-08 13:40:00,519.88,520.78,519.88,520.15,2500.0,519.88,520.78,519.88,520.15,2500.0
2022-04-08 13:45:00,520.95,520.95,519.93,520.46,3228.0,520.95,520.95,519.93,520.46,3228.0
2022-04-08 13:50:00,520.2,521.26,520.2,520.78,1494.0,520.2,521.26,520.2,520.78,1494.0
2022-04-08 13:55:00,520.5,521.11,520.5,520.9,4360.0,520.5,521.11,520.5,520.9,4360.0
2022-04-08 14:00:00,520.91,521.64,520.08,520.08,1800.0,520.91,521.64,520.08,520.08,1800.0
2022-04-08 14:05:00,519.57,520.23,519.39,519.99,4145.0,519.57,520.23,519.39,519.99,4145.0
2022-04-08 14:10:00,519.89,521.06,519.89,520.52,4700.0,519.89,521.06,519.89,520.52,4700.0
2022-04-08 14:15:00,520.61,520.82,519.34,519.68,3353.0,520.61,520.82,519.34,519.68,3353.0
2022-04-08 14:20:00,519.79,520.3,518.68,518.72,5634.0,519.79,520.3,518.68,518.72,5634.0
2022-04-08 14:25:00,518.5,518.5,516.89,517.5,12748.0,518.5,518.5,516.89,517.5,12748.0
2022-04-08 14:30:00,517.2,517.35,516.14,516.23,4178.0,517.2,517.35,516.14,516.23,4178.0
2022-04-08 14:35:00,516.24,517.53,516.01,517.26,8019.0,516.24,517.53,516.01,517.26,8019.0
2022-04-08 14:40:00,517.25,518.36,516.91,516.91,9133.0,517.25,518.36,516.91,516.91,9133.0
2022-04-08 14:45:00,517.08,518.16,516.67,518.16,9893.0,517.08,518.16,516.67,518.16,9893.0
2022-04-08 14:50:00,517.8,519.01,517.73,518.02,2800.0,517.8,519.01,517.73,518.02,2800.0
2022-04-08 14:55:00,517.89,517.89,516.54,517.21,6319.0,517.89,517.89,516.54,517.21,6319.0
2022-04-08 15:00:00,516.98,517.64,516.75,516.96,4077.0,516.98,517.64,516.75,516.96,4077.0
2022-04-08 15:05:00,516.88,517.52,516.77,516.81,4078.0,516.88,517.52,516.77,516.81,4078.0
2022-04-08 15:10:00,516.93,518.96,516.63,518.29,16900.0,516.93,518.96,516.63,518.29,16900.0
2022-04-08 15:15:00,518.03,519.72,517.94,517.94,7531.0,518.03,519.72,517.94,517.94,7531.0
2022-04-08 15:20:00,517.93,518.33,517.22,517.98,6504.0,517.93,518.33,517.22,517.98,6504.0
2022-04-08 15:25:00,517.81,517.89,516.88,517.13,6525.0,517.81,517.89,516.88,517.13,6525.0
2022-04-08 15:30:00,517.33,517.82,516.64,516.71,7278.0,517.33,517.82,516.64,516.71,7278.0
2022-04-08 15:35:00,516.71,516.96,515.94,516.04,9695.0,516.71,516.96,515.94,516.04,9695.0
2022-04-08 15:40:00,516.2,517.5,515.88,517.49,11974.0,516.2,517.5,515.88,517.49,11974.0
2022-04-08 15:45:00,517.33,517.44,515.42,515.57,15482.0,517.33,517.44,515.42,515.57,15482.0
2022-04-08 15:50:00,515.4,515.83,514.22,515.14,26819.0,515.4,515.83,514.22,515.14,26819.0
2022-04-08 15:55:00,515.32,515.88,514.77,515.82,68098.0,515.32,515.88,514.77,515.82,68098.0
2022-04-11 09:30:00,507.87,508.65,503.01,503.74,24581.0,507.87,508.65,503.01,503.74,24581.0
2022-04-11 09:35:00,503.48,503.48,500.28,500.28,22838.0,503.48,503.48,500.28,500.28,22838.0
2022-04-11 09:40:00,500.34,507.92,499.57,507.37,21520.0,500.34,507.92,499.57,507.37,21520.0
2022-04-11 09:45:00,508.08,513.54,505.95,510.66,21473.0,508.08,513.54,505.95,510.66,21473.0
2022-04-11 09:50:00,509.26,511.04,508.34,510.08,22198.0,509.26,511.04,508.34,510.08,22198.0
2022-04-11 09:55:00,508.3,509.67,506.75,507.28,7159.0,508.3,509.67,506.75,507.28,7159.0
2022-04-11 10:00:00,506.73,511.09,505.42,508.45,11135.0,506.73,511.09,505.42,508.45,11135.0
2022-04-11 10:05:00,508.37,511.72,507.1,510.76,10350.0,508.37,511.72,507.1,510.76,10350.0
2022-04-11 10:10:00,510.68,512.92,509.79,509.79,13523.0,510.68,512.92,509.79,509.79,13523.0
2022-04-11 10:15:00,510.81,514.0,509.33,510.13,12546.0,510.81,514.0,509.33,510.13,12546.0
2022-04-11 10:20:00,509.27,512.0,509.27,511.64,5202.0,509.27,512.0,509.27,511.64,5202.0
2022-04-11 10:25:00,512.08,512.08,507.56,508.77,3952.0,512.08,512.08,507.56,508.77,3952.0
2022-04-11 10:30:00,509.0,511.09,509.0,511.03,5870.0,509.0,511.09,509.0,511.03,5870.0
2022-04-11 10:35:00,511.12,512.24,506.3,506.72,7894.0,511.12,512.24,506.3,506.72,7894.0
2022-04-11 10:40:00,506.0,506.0,503.21,503.68,10748.0,506.0,506.0,503.21,503.68,10748.0
2022-04-11 10:45:00,504.29,505.0,502.32,502.4,11096.0,504.29,505.0,502.32,502.4,11096.0
2022-04-11 10:50:00,502.1,504.68,502.09,504.52,5883.0,502.1,504.68,502.09,504.52,5883.0
2022-04-11 10:55:00,504.84,506.06,504.5,505.47,7678.0,504.84,506.06,504.5,505.47,7678.0
2022-04-11 11:00:00,505.92,507.12,504.42,505.6,8078.0,505.92,507.12,504.42,505.6,8078.0
2022-04-11 11:05:00,506.04,506.49,504.85,505.95,26586.0,506.04,506.49,504.85,505.95,26586.0
2022-04-11 11:10:00,506.02,508.04,505.5,508.04,9526.0,506.02,508.04,505.5,508.04,9526.0
2022-04-11 11:15:00,507.86,509.64,507.86,508.14,11645.0,507.86,509.64,507.86,508.14,11645.0
2022-04-11 11:20:00,508.35,510.26,508.35,509.74,5409.0,508.35,510.26,508.35,509.74,5409.0
2022-04-11 11:25:00,509.94,511.16,509.93,511.16,4842.0,509.94,511.16,509.93,511.16,4842.0
2022-04-11 11:30:00,511.31,513.69,511.31,513.69,5199.0,511.31,513.69,511.31,513.69,5199.0
2022-04-11 11:35:00,513.64,514.75,512.94,513.36,10274.0,513.64,514.75,512.94,513.36,10274.0
2022-04-11 11:40:00,513.91,514.55,513.08,514.22,8420.0,513.91,514.55,513.08,514.22,8420.0
2022-04-11 11:45:00,514.49,514.56,512.88,513.48,5251.0,514.49,514.56,512.88,513.48,5251.0
2022-04-11 11:50:00,513.33,516.16,512.92,515.59,4986.0,513.33,516.16,512.92,515.59,4986.0
2022-04-11 11:55:00,515.73,516.4,515.49,515.96,8805.0,515.73,516.4,515.49,515.96,8805.0
2022-04-11 12:00:00,515.85,515.85,514.11,515.6,6249.0,515.85,515.85,514.11,515.6,6249.0
2022-04-11 12:05:00,515.13,517.1,514.6,516.67,15202.0,515.13,517.1,514.6,516.67,15202.0
2022-04-11 12:10:00,517.04,517.26,515.59,515.81,9297.0,517.04,517.26,515.59,515.81,9297.0
2022-04-11 12:15:00,515.99,517.18,515.81,516.89,7544.0,515.99,517.18,515.81,516.89,7544.0
2022-04-11 12:20:00,516.4,516.59,515.61,515.9,14325.0,516.4,516.59,515.61,515.9,14325.0
2022-04-11 12:25:00,515.85,516.55,515.13,516.16,8558.0,515.85,516.55,515.13,516.16,8558.0
2022-04-11 12:30:00,515.49,515.88,515.03,515.45,7930.0,515.49,515.88,515.03,515.45,7930.0
2022-04-11 12:35:00,515.97,516.35,515.48,515.5,4187.0,515.97,516.35,515.48,515.5,4187.0
2022-04-11 12:40:00,515.56,515.56,514.5,515.21,4645.0,515.56,515.56,514.5,515.21,4645.0
2022-04-11 12:45:00,515.32,516.13,515.1,515.87,5479.0,515.32,516.13,515.1,515.87,5479.0
2022-04-11 12:50:00,515.55,516.65,515.46,516.5,9255.0,515.55,516.65,515.46,516.5,9255.0
2022-04-11 12:55:00,516.34,517.63,516.34,517.63,3942.0,516.34,517.63,516.34,517.63,3942.0
2022-04-11 13:00:00,517.86,519.77,517.82,519.35,8563.0,517.86,519.77,517.82,519.35,8563.0
2022-04-11 13:05:00,519.07,519.65,518.45,518.45,5402.0,519.07,519.65,518.45,518.45,5402.0
2022-04-11 13:10:00,518.39,518.8,516.91,517.23,12929.0,518.39,518.8,516.91,517.23,12929.0
2022-04-11 13:15:00,517.22,517.22,514.76,515.72,5805.0,517.22,517.22,514.76,515.72,5805.0
2022-04-11 13:20:00,515.53,516.05,515.0,515.11,12657.0,515.53,516.05,515.0,515.11,12657.0
2022-04-11 13:25:00,515.72,516.53,515.1,515.88,6881.0,515.72,516.53,515.1,515.88,6881.0
2022-04-11 13:30:00,516.23,517.53,515.52,517.53,10878.0,516.23,517.53,515.52,517.53,10878.0
2022-04-11 13:35:00,517.57,517.6,515.78,516.32,5155.0,517.57,517.6,515.78,516.32,5155.0
2022-04-11 13:40:00,516.31,517.16,516.09,516.39,10274.0,516.31,517.16,516.09,516.39,10274.0
2022-04-11 13:45:00,516.09,516.47,513.99,513.99,4589.0,516.09,516.47,513.99,513.99,4589.0
2022-04-11 13:50:00,513.9,515.42,513.81,515.15,2888.0,513.9,515.42,513.81,515.15,2888.0
2022-04-11 13:55:00,515.15,516.95,514.87,516.82,5371.0,515.15,516.95,514.87,516.82,5371.0
2022-04-11 14:00:00,517.07,517.34,515.95,516.44,2026.0,517.07,517.34,515.95,516.44,2026.0
2022-04-11 14:05:00,516.95,518.09,516.22,517.88,3477.0,516.95,518.09,516.22,517.88,3477.0
2022-04-11 14:10:00,517.02,517.98,515.66,515.87,2557.0,517.02,517.98,515.66,515.87,2557.0
2022-04-11 14:15:00,515.12,515.12,514.18,514.68,2841.0,515.12,515.12,514.18,514.68,2841.0
2022-04-11 14:20:00,514.2,515.14,514.17,514.79,3305.0,514.2,515.14,514.17,514.79,3305.0
2022-04-11 14:25:00,514.51,515.07,514.3,514.76,5906.0,514.51,515.07,514.3,514.76,5906.0
2022-04-11 14:30:00,514.24,514.91,513.58,514.71,2032.0,514.24,514.91,513.58,514.71,2032.0
2022-04-11 14:35:00,515.1,515.11,513.36,513.7,6408.0,515.1,515.11,513.36,513.7,6408.0
2022-04-11 14:40:00,513.89,514.0,512.73,514.0,6650.0,513.89,514.0,512.73,514.0,6650.0
2022-04-11 14:45:00,514.0,516.41,514.0,516.38,7301.0,514.0,516.41,514.0,516.38,7301.0
2022-04-11 14:50:00,516.15,516.28,514.73,514.88,7771.0,516.15,516.28,514.73,514.88,7771.0
2022-04-11 14:55:00,514.82,515.81,514.74,515.63,7144.0,514.82,515.81,514.74,515.63,7144.0
2022-04-11 15:00:00,515.97,517.25,515.49,515.68,6795.0,515.97,517.25,515.49,515.68,6795.0
2022-04-11 15:05:00,515.55,516.08,515.43,515.83,4032.0,515.55,516.08,515.43,515.83,4032.0
2022-04-11 15:10:00,516.08,516.42,515.39,515.43,10978.0,516.08,516.42,515.39,515.43,10978.0
2022-04-11 15:15:00,515.44,516.69,515.01,515.39,11243.0,515.44,516.69,515.01,515.39,11243.0
2022-04-11 15:20:00,515.42,515.79,514.49,514.52,11554.0,515.42,515.79,514.49,514.52,11554.0
2022-04-11 15:25:00,514.5,514.5,513.73,514.0,6053.0,514.5,514.5,513.73,514.0,6053.0
2022-04-11 15:30:00,514.0,514.98,512.54,512.54,20265.0,514.0,514.98,512.54,512.54,20265.0
2022-04-11 15:35:00,512.5,512.74,511.65,512.62,9984.0,512.5,512.74,511.65,512.62,9984.0
2022-04-11 15:40:00,512.83,512.98,511.43,511.49,4036.0,512.83,512.98,511.43,511.49,4036.0
2022-04-11 15:45:00,511.48,512.49,511.34,511.9,8838.0,511.48,512.49,511.34,511.9,8838.0
2022-04-11 15:50:00,511.72,512.48,511.24,511.72,12096.0,511.72,512.48,511.24,511.72,12096.0
2022-04-11 15:55:00,511.67,512.26,510.76,511.94,52098.0,511.67,512.26,510.76,511.94,52098.0
2022-04-12 09:30:00,522.59,531.41,522.51,525.0,39230.0,522.59,531.41,522.51,525.0,39230.0
2022-04-12 09:35:00,524.99,528.3,521.23,526.35,19872.0,524.99,528.3,521.23,526.35,19872.0
2022-04-12 09:40:00,526.33,527.39,522.52,524.79,26386.0,526.33,527.39,522.52,524.79,26386.0
2022-04-12 09:45:00,525.69,529.0,523.92,528.4,27309.0,525.69,529.0,523.92,528.4,27309.0
2022-04-12 09:50:00,528.3,532.87,528.29,530.53,36939.0,528.3,532.87,528.29,530.53,36939.0
2022-04-12 09:55:00,530.0,533.4,529.85,531.61,27933.0,530.0,533.4,529.85,531.61,27933.0
2022-04-12 10:00:00,532.56,533.34,530.2,532.96,28429.0,532.56,533.34,530.2,532.96,28429.0
2022-04-12 10:05:00,533.23,534.13,531.43,531.76,20938.0,533.23,534.13,531.43,531.76,20938.0
2022-04-12 10:10:00,532.32,533.91,529.2,529.93,13916.0,532.32,533.91,529.2,529.93,13916.0
2022-04-12 10:15:00,529.68,530.45,527.15,527.15,11331.0,529.68,530.45,527.15,527.15,11331.0
2022-04-12 10:20:00,526.7,527.35,523.6,524.06,9160.0,526.7,527.35,523.6,524.06,9160.0
2022-04-12 10:25:00,523.95,525.69,522.82,523.37,9299.0,523.95,525.69,522.82,523.37,9299.0
2022-04-12 10:30:00,523.6,524.19,521.83,522.39,9295.0,523.6,524.19,521.83,522.39,9295.0
2022-04-12 10:35:00,522.22,522.44,518.49,520.74,10825.0,522.22,522.44,518.49,520.74,10825.0
2022-04-12 10:40:00,520.48,521.14,519.76,521.14,4125.0,520.48,521.14,519.76,521.14,4125.0
2022-04-12 10:45:00,520.72,521.72,517.8,518.52,7230.0,520.72,521.72,517.8,518.52,7230.0
2022-04-12 10:50:00,518.37,521.94,518.01,520.71,10006.0,518.37,521.94,518.01,520.71,10006.0
2022-04-12 10:55:00,520.28,522.77,519.76,521.3,10780.0,520.28,522.77,519.76,521.3,10780.0
2022-04-12 11:00:00,521.23,523.62,520.45,522.35,10393.0,521.23,523.62,520.45,522.35,10393.0
2022-04-12 11:05:00,522.23,522.83,520.37,521.03,13378.0,522.23,522.83,520.37,521.03,13378.0
2022-04-12 11:10:00,521.61,523.78,521.28,523.31,5777.0,521.61,523.78,521.28,523.31,5777.0
2022-04-12 11:15:00,523.14,523.52,521.88,523.52,7286.0,523.14,523.52,521.88,523.52,7286.0
2022-04-12 11:20:00,523.33,524.9,523.0,524.16,3376.0,523.33,524.9,523.0,524.16,3376.0
2022-04-12 11:25:00,524.41,525.11,524.23,524.62,6331.0,524.41,525.11,524.23,524.62,6331.0
2022-04-12 11:30:00,524.9,526.03,524.46,525.36,7093.0,524.9,526.03,524.46,525.36,7093.0
2022-04-12 11:35:00,525.69,525.77,523.81,523.97,5450.0,525.69,525.77,523.81,523.97,5450.0
2022-04-12 11:40:00,524.09,524.78,523.75,524.46,13397.0,524.09,524.78,523.75,524.46,13397.0
2022-04-12 11:45:00,524.11,524.54,522.35,522.98,4029.0,524.11,524.54,522.35,522.98,4029.0
2022-04-12 11:50:00,522.62,524.33,522.15,523.7,6683.0,522.62,524.33,522.15,523.7,6683.0
2022-04-12 11:55:00,523.91,524.01,521.96,522.05,6589.0,523.91,524.01,521.96,522.05,6589.0
2022-04-12 12:00:00,522.39,523.14,520.24,520.66,5855.0,522.39,523.14,520.24,520.66,5855.0
2022-04-12 12:05:00,520.81,521.11,518.75,519.63,5075.0,520.81,521.11,518.75,519.63,5075.0
2022-04-12 12:10:00,519.38,520.71,519.14,519.9,12147.0,519.38,520.71,519.14,519.9,12147.0
2022-04-12 12:15:00,518.96,522.2,518.96,521.72,7070.0,518.96,522.2,518.96,521.72,7070.0
2022-04-12 12:20:00,521.03,521.03,519.27,519.65,4076.0,521.03,521.03,519.27,519.65,4076.0
2022-04-12 12:25:00,519.46,519.48,517.6,518.59,6777.0,519.46,519.48,517.6,518.59,6777.0
2022-04-12 12:30:00,518.68,519.4,517.87,517.87,28008.0,518.68,519.4,517.87,517.87,28008.0
2022-04-12 12:35:00,517.51,518.14,517.19,517.59,5901.0,517.51,518.14,517.19,517.59,5901.0
2022-04-12 12:40:00,517.35,517.96,516.78,517.24,10099.0,517.35,517.96,516.78,517.24,10099.0
2022-04-12 12:45:00,517.16,517.37,515.53,517.21,7703.0,517.16,517.37,515.53,517.21,7703.0
2022-04-12 12:50:00,518.0,519.39,517.51,517.51,6586.0,518.0,519.39,517.51,517.51,6586.0
2022-04-12 12:55:00,517.85,518.63,517.54,518.05,4250.0,517.85,518.63,517.54,518.05,4250.0
2022-04-12 13:00:00,518.05,518.74,516.05,517.15,5840.0,518.05,518.74,516.05,517.15,5840.0
2022-04-12 13:05:00,517.35,518.27,516.81,517.46,5851.0,517.35,518.27,516.81,517.46,5851.0
2022-04-12 13:10:00,517.81,519.85,517.51,519.3,6235.0,517.81,519.85,517.51,519.3,6235.0
2022-04-12 13:15:00,519.16,519.16,516.83,518.37,4248.0,519.16,519.16,516.83,518.37,4248.0
2022-04-12 13:20:00,519.58,519.94,517.03,517.32,3861.0,519.58,519.94,517.03,517.32,3861.0
2022-04-12 13:25:00,517.65,518.18,517.07,518.18,5594.0,517.65,518.18,517.07,518.18,5594.0
2022-04-12 13:30:00,518.04,519.39,518.04,519.08,13978.0,518.04,519.39,518.04,519.08,13978.0
2022-04-12 13:35:00,519.04,519.29,517.79,517.9,10131.0,519.04,519.29,517.79,517.9,10131.0
2022-04-12 13:40:00,517.92,518.0,516.3,516.58,5938.0,517.92,518.0,516.3,516.58,5938.0
2022-04-12 13:45:00,516.3,517.25,515.37,517.08,12354.0,516.3,517.25,515.37,517.08,12354.0
2022-04-12 13:50:00,516.74,516.74,515.33,515.53,10703.0,516.74,516.74,515.33,515.53,10703.0
2022-04-12 13:55:00,515.37,516.28,514.9,516.09,11944.0,515.37,516.28,514.9,516.09,11944.0
2022-04-12 14:00:00,515.97,516.33,515.23,516.33,7156.0,515.97,516.33,515.23,516.33,7156.0
2022-04-12 14:05:00,516.66,517.78,515.97,516.18,7311.0,516.66,517.78,515.97,516.18,7311.0
2022-04-12 14:10:00,515.76,516.05,513.5,513.5,6970.0,515.76,516.05,513.5,513.5,6970.0
2022-04-12 14:15:00,513.44,513.44,511.5,511.75,6719.0,513.44,513.44,511.5,511.75,6719.0
2022-04-12 14:20:00,511.4,512.17,511.13,511.72,4502.0,511.4,512.17,511.13,511.72,4502.0
2022-04-12 14:25:00,511.84,512.37,511.22,511.22,3165.0,511.84,512.37,511.22,511.22,3165.0
2022-04-12 14:30:00,511.18,511.84,509.1,510.02,28647.0,511.18,511.84,509.1,510.02,28647.0
2022-04-12 14:35:00,510.07,510.58,509.0,509.11,9289.0,510.07,510.58,509.0,509.11,9289.0
2022-04-12 14:40:00,509.09,510.03,508.95,508.95,12995.0,509.09,510.03,508.95,508.95,12995.0
2022-04-12 14:45:00,509.29,511.57,509.07,511.57,13773.0,509.29,511.57,509.07,511.57,13773.0
2022-04-12 14:50:00,511.39,512.22,510.64,511.73,7792.0,511.39,512.22,510.64,511.73,7792.0
2022-04-12 14:55:00,512.2,512.41,511.17,511.95,6005.0,512.2,512.41,511.17,511.95,6005.0
2022-04-12 15:00:00,511.12,512.21,510.22,510.73,7092.0,511.12,512.21,510.22,510.73,7092.0
2022-04-12 15:05:00,510.98,511.68,510.33,510.53,6970.0,510.98,511.68,510.33,510.53,6970.0
2022-04-12 15:10:00,510.43,511.43,509.66,510.35,10493.0,510.43,511.43,509.66,510.35,10493.0
2022-04-12 15:15:00,510.72,511.08,509.93,511.06,7208.0,510.72,511.08,509.93,511.06,7208.0
2022-04-12 15:20:00,511.46,511.53,510.63,510.88,5134.0,511.46,511.53,510.63,510.88,5134.0
2022-04-12 15:25:00,510.49,510.59,509.21,509.75,6560.0,510.49,510.59,509.21,509.75,6560.0
2022-04-12 15:30:00,509.57,510.68,509.41,510.24,6848.0,509.57,510.68,509.41,510.24,6848.0
2022-04-12 15:35:00,510.9,512.05,510.33,511.97,6215.0,510.9,512.05,510.33,511.97,6215.0
2022-04-12 15:40:00,512.37,512.92,510.95,511.1,15556.0,512.37,512.92,510.95,511.1,15556.0
2022-04-12 15:45:00,510.94,513.12,510.66,512.5,22837.0,510.94,513.12,510.66,512.5,22837.0
2022-04-12 15:50:00,512.27,512.34,510.34,511.03,42927.0,512.27,512.34,510.34,511.03,42927.0
2022-04-12 15:55:00,511.03,511.26,509.41,509.96,84283.0,511.03,511.26,509.41,509.96,84283.0
2022-04-13 09:30:00,514.07,517.26,510.81,513.84,24201.0,514.07,517.26,510.81,513.84,24201.0
2022-04-13 09:35:00,514.35,517.97,514.35,515.85,6689.0,514.35,517.97,514.35,515.85,6689.0
2022-04-13 09:40:00,514.88,522.44,513.96,522.09,13654.0,514.88,522.44,513.96,522.09,13654.0
2022-04-13 09:45:00,521.45,524.52,519.25,521.65,10989.0,521.45,524.52,519.25,521.65,10989.0
2022-04-13 09:50:00,521.57,523.83,521.15,522.99,8347.0,521.57,523.83,521.15,522.99,8347.0
2022-04-13 09:55:00,523.72,525.94,521.2,523.78,60676.0,523.72,525.94,521.2,523.78,60676.0
2022-04-13 10:00:00,523.1,523.78,518.48,521.04,13427.0,523.1,523.78,518.48,521.04,13427.0
2022-04-13 10:05:00,520.38,522.44,519.76,519.76,4621.0,520.38,522.44,519.76,519.76,4621.0
2022-04-13 10:10:00,519.47,522.39,519.45,522.39,4095.0,519.47,522.39,519.45,522.39,4095.0
2022-04-13 10:15:00,522.47,524.95,522.47,524.09,8523.0,522.47,524.95,522.47,524.09,8523.0
2022-04-13 10:20:00,523.55,525.29,523.5,525.1,10774.0,523.55,525.29,523.5,525.1,10774.0
2022-04-13 10:25:00,525.25,525.73,524.41,524.96,9718.0,525.25,525.73,524.41,524.96,9718.0
2022-04-13 10:30:00,525.94,527.87,524.39,524.43,8315.0,525.94,527.87,524.39,524.43,8315.0
2022-04-13 10:35:00,524.48,525.88,523.53,524.1,6179.0,524.48,525.88,523.53,524.1,6179.0
2022-04-13 10:40:00,523.65,525.55,522.52,525.55,4329.0,523.65,525.55,522.52,525.55,4329.0
2022-04-13 10:45:00,525.73,526.11,524.23,524.39,9664.0,525.73,526.11,524.23,524.39,9664.0
2022-04-13 10:50:00,524.79,526.02,524.25,525.33,5892.0,524.79,526.02,524.25,525.33,5892.0
2022-04-13 10:55:00,525.3,525.3,523.19,523.19,4584.0,525.3,525.3,523.19,523.19,4584.0
2022-04-13 11:00:00,522.94,526.39,522.94,525.98,6175.0,522.94,526.39,522.94,525.98,6175.0
2022-04-13 11:05:00,525.67,526.55,525.36,525.71,6693.0,525.67,526.55,525.36,525.71,6693.0
2022-04-13 11:10:00,526.15,526.42,525.38,526.3,11970.0,526.15,526.42,525.38,526.3,11970.0
2022-04-13 11:15:00,526.43,527.44,526.12,527.06,8569.0,526.43,527.44,526.12,527.06,8569.0
2022-04-13 11:20:00,527.87,528.63,527.28,528.34,7158.0,527.87,528.63,527.28,528.34,7158.0
2022-04-13 11:25:00,528.56,529.1,527.91,528.46,14734.0,528.56,529.1,527.91,528.46,14734.0
2022-04-13 11:30:00,528.62,529.62,528.51,528.84,24438.0,528.62,529.62,528.51,528.84,24438.0
2022-04-13 11:35:00,528.92,528.93,526.56,526.99,16617.0,528.92,528.93,526.56,526.99,16617.0
2022-04-13 11:40:00,526.98,527.39,526.6,526.6,5245.0,526.98,527.39,526.6,526.6,5245.0
2022-04-13 11:45:00,526.25,526.26,525.39,525.56,3816.0,526.25,526.26,525.39,525.56,3816.0
2022-04-13 11:50:00,525.1,526.41,525.09,526.23,3492.0,525.1,526.41,525.09,526.23,3492.0
2022-04-13 11:55:00,526.12,526.26,525.13,525.63,4773.0,526.12,526.26,525.13,525.63,4773.0
2022-04-13 12:00:00,525.01,525.03,523.73,525.02,5933.0,525.01,525.03,523.73,525.02,5933.0
2022-04-13 12:05:00,525.02,525.46,525.02,525.4,1714.0,525.02,525.46,525.02,525.4,1714.0
2022-04-13 12:10:00,525.7,525.7,523.8,525.59,5759.0,525.7,525.7,523.8,525.59,5759.0
2022-04-13 12:15:00,525.25,526.02,524.75,526.02,1200.0,525.25,526.02,524.75,526.02,1200.0
2022-04-13 12:20:00,525.61,526.14,525.2,525.78,5267.0,525.61,526.14,525.2,525.78,5267.0
2022-04-13 12:25:00,526.02,526.44,524.53,524.54,2445.0,526.02,526.44,524.53,524.54,2445.0
2022-04-13 12:30:00,524.28,524.63,524.0,524.25,3127.0,524.28,524.63,524.0,524.25,3127.0
2022-04-13 12:35:00,524.54,525.26,524.54,525.25,1896.0,524.54,525.26,524.54,525.25,1896.0
2022-04-13 12:40:00,525.4,525.95,525.05,525.22,3336.0,525.4,525.95,525.05,525.22,3336.0
2022-04-13 12:45:00,525.35,525.39,523.92,524.66,4652.0,525.35,525.39,523.92,524.66,4652.0
2022-04-13 12:50:00,524.65,524.65,524.12,524.35,1203.0,524.65,524.65,524.12,524.35,1203.0
2022-04-13 12:55:00,524.29,524.63,524.19,524.3,3419.0,524.29,524.63,524.19,524.3,3419.0
2022-04-13 13:00:00,524.17,524.33,523.34,524.03,2923.0,524.17,524.33,523.34,524.03,2923.0
2022-04-13 13:05:00,523.96,524.28,523.75,524.04,1773.0,523.96,524.28,523.75,524.04,1773.0
2022-04-13 13:10:00,523.82,525.51,523.82,524.48,4820.0,523.82,525.51,523.82,524.48,4820.0
2022-04-13 13:15:00,524.01,524.35,522.11,522.12,16380.0,524.01,524.35,522.11,522.12,16380.0
2022-04-13 13:20:00,522.24,523.25,522.23,523.25,12825.0,522.24,523.25,522.23,523.25,12825.0
2022-04-13 13:25:00,522.93,523.25,522.77,523.15,4811.0,522.93,523.25,522.77,523.15,4811.0
2022-04-13 13:30:00,522.92,523.55,522.67,523.55,1863.0,522.92,523.55,522.67,523.55,1863.0
2022-04-13 13:35:00,523.33,523.33,522.26,522.51,2587.0,523.33,523.33,522.26,522.51,2587.0
2022-04-13 13:40:00,521.91,521.91,521.23,521.48,1910.0,521.91,521.91,521.23,521.48,1910.0
2022-04-13 13:45:00,521.87,521.91,521.16,521.81,4051.0,521.87,521.91,521.16,521.81,4051.0
2022-04-13 13:50:00,522.22,522.23,521.14,521.67,2526.0,522.22,522.23,521.14,521.67,2526.0
2022-04-13 13:55:00,521.62,523.46,521.43,523.36,3524.0,521.62,523.46,521.43,523.36,3524.0
2022-04-13 14:00:00,523.27,523.67,522.88,523.67,4904.0,523.27,523.67,522.88,523.67,4904.0
2022-04-13 14:05:00,523.55,524.52,523.54,524.32,4414.0,523.55,524.52,523.54,524.32,4414.0
2022-04-13 14:10:00,524.3,524.3,523.22,523.98,3808.0,524.3,524.3,523.22,523.98,3808.0
2022-04-13 14:15:00,524.24,525.0,524.23,525.0,2942.0,524.24,525.0,524.23,525.0,2942.0
2022-04-13 14:20:00,524.8,525.37,524.38,524.88,4305.0,524.8,525.37,524.38,524.88,4305.0
2022-04-13 14:25:00,524.87,525.12,524.51,524.93,3786.0,524.87,525.12,524.51,524.93,3786.0
2022-04-13 14:30:00,525.04,525.12,524.41,524.62,4821.0,525.04,525.12,524.41,524.62,4821.0
2022-04-13 14:35:00,524.7,524.8,523.97,524.25,6703.0,524.7,524.8,523.97,524.25,6703.0
2022-04-13 14:40:00,524.13,525.01,524.13,524.82,9142.0,524.13,525.01,524.13,524.82,9142.0
2022-04-13 14:45:00,524.85,525.25,524.51,524.54,6123.0,524.85,525.25,524.51,524.54,6123.0
2022-04-13 14:50:00,525.01,525.58,524.26,525.58,9796.0,525.01,525.58,524.26,525.58,9796.0
2022-04-13 14:55:00,525.37,526.04,525.09,525.75,17463.0,525.37,526.04,525.09,525.75,17463.0
2022-04-13 15:00:00,525.84,526.23,524.7,525.15,30661.0,525.84,526.23,524.7,525.15,30661.0
2022-04-13 15:05:00,525.38,526.31,525.38,526.17,5212.0,525.38,526.31,525.38,526.17,5212.0
2022-04-13 15:10:00,526.2,527.84,525.97,527.62,9598.0,526.2,527.84,525.97,527.62,9598.0
2022-04-13 15:15:00,527.68,528.5,527.67,528.49,9420.0,527.68,528.5,527.67,528.49,9420.0
2022-04-13 15:20:00,528.35,528.36,527.08,527.24,12154.0,528.35,528.36,527.08,527.24,12154.0
2022-04-13 15:25:00,527.45,527.79,527.02,527.65,9268.0,527.45,527.79,527.02,527.65,9268.0
2022-04-13 15:30:00,527.35,528.29,527.16,528.09,10491.0,527.35,528.29,527.16,528.09,10491.0
2022-04-13 15:35:00,528.37,528.52,527.6,528.14,10287.0,528.37,528.52,527.6,528.14,10287.0
2022-04-13 15:40:00,528.12,528.27,527.6,528.18,16648.0,528.12,528.27,527.6,528.18,16648.0
2022-04-13 15:45:00,528.18,528.49,526.95,527.48,25955.0,528.18,528.49,526.95,527.48,25955.0
2022-04-13 15:50:00,527.53,527.85,526.41,526.5,36097.0,527.53,527.85,526.41,526.5,36097.0
2022-04-13 15:55:00,526.16,526.55,525.57,526.01,61909.0,526.16,526.55,525.57,526.01,61909.0
2022-04-14 09:30:00,524.9,525.91,522.12,523.47,38980.0,524.9,525.91,522.12,523.47,38980.0
2022-04-14 09:35:00,523.08,523.49,520.13,522.09,6000.0,523.08,523.49,520.13,522.09,6000.0
2022-04-14 09:40:00,522.09,522.09,518.02,518.55,4778.0,522.09,522.09,518.02,518.55,4778.0
2022-04-14 09:45:00,518.67,519.83,517.36,518.3,2522.0,518.67,519.83,517.36,518.3,2522.0
2022-04-14 09:50:00,517.56,518.54,516.67,517.55,6782.0,517.56,518.54,516.67,517.55,6782.0
2022-04-14 09:55:00,517.26,518.22,516.55,518.22,4182.0,517.26,518.22,516.55,518.22,4182.0
2022-04-14 10:00:00,517.84,517.84,515.0,515.48,11433.0,517.84,517.84,515.0,515.48,11433.0
2022-04-14 10:05:00,515.05,515.45,511.47,512.37,16184.0,515.05,515.45,511.47,512.37,16184.0
2022-04-14 10:10:00,512.01,513.08,508.99,512.25,74602.0,512.01,513.08,508.99,512.25,74602.0
2022-04-14 10:15:00,512.67,516.54,511.7,514.8,12864.0,512.67,516.54,511.7,514.8,12864.0
2022-04-14 10:20:00,514.0,515.25,513.16,514.17,7826.0,514.0,515.25,513.16,514.17,7826.0
2022-04-14 10:25:00,513.77,517.38,513.48,515.63,7131.0,513.77,517.38,513.48,515.63,7131.0
2022-04-14 10:30:00,516.3,516.67,514.95,515.35,5018.0,516.3,516.67,514.95,515.35,5018.0
2022-04-14 10:35:00,514.87,515.96,513.27,513.83,5079.0,514.87,515.96,513.27,513.83,5079.0
2022-04-14 10:40:00,513.9,514.61,513.09,513.73,2757.0,513.9,514.61,513.09,513.73,2757.0
2022-04-14 10:45:00,513.61,515.09,513.61,513.68,4193.0,513.61,515.09,513.61,513.68,4193.0
2022-04-14 10:50:00,512.66,512.66,511.26,512.44,3550.0,512.66,512.66,511.26,512.44,3550.0
2022-04-14 10:55:00,512.51,513.65,512.51,513.52,7669.0,512.51,513.65,512.51,513.52,7669.0
2022-04-14 11:00:00,513.52,516.48,512.88,516.03,6278.0,513.52,516.48,512.88,516.03,6278.0
2022-04-14 11:05:00,515.85,515.86,514.16,514.17,2504.0,515.85,515.86,514.16,514.17,2504.0
2022-04-14 11:10:00,514.56,515.71,512.75,514.57,2808.0,514.56,515.71,512.75,514.57,2808.0
2022-04-14 11:15:00,514.99,515.52,513.46,513.46,4107.0,514.99,515.52,513.46,513.46,4107.0
2022-04-14 11:20:00,514.1,516.65,513.6,516.6,3022.0,514.1,516.65,513.6,516.6,3022.0
2022-04-14 11:25:00,516.65,516.65,515.29,516.56,2481.0,516.65,516.65,515.29,516.56,2481.0
2022-04-14 11:30:00,515.89,516.61,515.64,516.12,3789.0,515.89,516.61,515.64,516.12,3789.0
2022-04-14 11:35:00,516.02,516.03,514.58,514.78,3716.0,516.02,516.03,514.58,514.78,3716.0
2022-04-14 11:40:00,514.76,515.57,513.92,514.8,1900.0,514.76,515.57,513.92,514.8,1900.0
2022-04-14 11:45:00,514.98,515.99,514.67,515.96,2577.0,514.98,515.99,514.67,515.96,2577.0
2022-04-14 11:50:00,515.97,516.28,515.76,515.76,1803.0,515.97,516.28,515.76,515.76,1803.0
2022-04-14 11:55:00,516.01,516.01,514.88,514.88,4462.0,516.01,516.01,514.88,514.88,4462.0
2022-04-14 12:00:00,515.28,515.28,512.55,512.55,3218.0,515.28,515.28,512.55,512.55,3218.0
2022-04-14 12:05:00,513.11,514.29,512.73,513.13,3189.0,513.11,514.29,512.73,513.13,3189.0
2022-04-14 12:10:00,512.82,513.46,511.82,511.95,5016.0,512.82,513.46,511.82,511.95,5016.0
2022-04-14 12:15:00,512.49,512.55,510.94,511.68,4859.0,512.49,512.55,510.94,511.68,4859.0
2022-04-14 12:20:00,511.45,512.49,510.65,512.49,5090.0,511.45,512.49,510.65,512.49,5090.0
2022-04-14 12:25:00,512.14,512.51,510.46,510.47,3238.0,512.14,512.51,510.46,510.47,3238.0
2022-04-14 12:30:00,510.47,511.15,510.4,511.0,3807.0,510.47,511.15,510.4,511.0,3807.0
2022-04-14 12:35:00,510.89,511.17,510.4,510.41,2976.0,510.89,511.17,510.4,510.41,2976.0
2022-04-14 12:40:00,510.11,510.11,508.76,508.87,6006.0,510.11,510.11,508.76,508.87,6006.0
2022-04-14 12:45:00,508.84,509.44,508.3,508.38,5367.0,508.84,509.44,508.3,508.38,5367.0
2022-04-14 12:50:00,508.36,508.91,508.24,508.49,3229.0,508.36,508.91,508.24,508.49,3229.0
2022-04-14 12:55:00,509.14,509.53,508.92,509.24,2251.0,509.14,509.53,508.92,509.24,2251.0
2022-04-14 13:00:00,509.39,509.89,508.85,509.15,4401.0,509.39,509.89,508.85,509.15,4401.0
2022-04-14 13:05:00,509.2,509.76,508.68,509.26,6753.0,509.2,509.76,508.68,509.26,6753.0
2022-04-14 13:10:00,509.11,509.8,509.06,509.74,3622.0,509.11,509.8,509.06,509.74,3622.0
2022-04-14 13:15:00,509.4,510.06,508.88,509.81,4069.0,509.4,510.06,508.88,509.81,4069.0
2022-04-14 13:20:00,509.28,510.04,509.28,509.73,2603.0,509.28,510.04,509.28,509.73,2603.0
2022-04-14 13:25:00,509.7,510.14,509.57,509.96,3341.0,509.7,510.14,509.57,509.96,3341.0
2022-04-14 13:30:00,509.89,511.64,509.89,511.28,8731.0,509.89,511.64,509.89,511.28,8731.0
2022-04-14 13:35:00,511.83,512.46,511.37,511.37,3926.0,511.83,512.46,511.37,511.37,3926.0
2022-04-14 13:40:00,511.28,511.91,510.56,510.83,2759.0,511.28,511.91,510.56,510.83,2759.0
2022-04-14 13:45:00,510.43,512.33,510.42,511.51,5958.0,510.43,512.33,510.42,511.51,5958.0
2022-04-14 13:50:00,511.59,511.85,510.92,511.11,2376.0,511.59,511.85,510.92,511.11,2376.0
2022-04-14 13:55:00,510.65,511.05,509.89,511.05,3725.0,510.65,511.05,509.89,511.05,3725.0
2022-04-14 14:00:00,511.14,511.87,510.4,511.54,2400.0,511.14,511.87,510.4,511.54,2400.0
2022-04-14 14:05:00,510.69,511.61,510.68,511.0,4167.0,510.69,511.61,510.68,511.0,4167.0
2022-04-14 14:10:00,511.13,511.74,510.56,511.74,6747.0,511.13,511.74,510.56,511.74,6747.0
2022-04-14 14:15:00,511.74,512.0,510.24,510.24,5581.0,511.74,512.0,510.24,510.24,5581.0
2022-04-14 14:20:00,510.23,510.75,509.42,510.13,7329.0,510.23,510.75,509.42,510.13,7329.0
2022-04-14 14:25:00,510.5,512.42,510.5,512.27,28617.0,510.5,512.42,510.5,512.27,28617.0
2022-04-14 14:30:00,512.03,512.23,510.32,510.32,2095.0,512.03,512.23,510.32,510.32,2095.0
2022-04-14 14:35:00,510.0,510.93,509.73,510.93,2598.0,510.0,510.93,509.73,510.93,2598.0
2022-04-14 14:40:00,510.68,511.19,510.68,511.18,5708.0,510.68,511.19,510.68,511.18,5708.0
2022-04-14 14:45:00,511.19,512.55,511.16,512.2,7923.0,511.19,512.55,511.16,512.2,7923.0
2022-04-14 14:50:00,511.71,511.84,509.83,509.84,3761.0,511.71,511.84,509.83,509.84,3761.0
2022-04-14 14:55:00,509.81,510.35,509.53,510.19,4673.0,509.81,510.35,509.53,510.19,4673.0
2022-04-14 15:00:00,510.0,511.26,509.17,510.85,11190.0,510.0,511.26,509.17,510.85,11190.0
2022-04-14 15:05:00,510.65,510.94,509.72,509.86,6136.0,510.65,510.94,509.72,509.86,6136.0
2022-04-14 15:10:00,509.91,510.42,509.76,510.11,3265.0,509.91,510.42,509.76,510.11,3265.0
2022-04-14 15:15:00,510.35,511.27,510.08,510.66,5417.0,510.35,511.27,510.08,510.66,5417.0
2022-04-14 15:20:00,510.61,510.85,510.11,510.23,3566.0,510.61,510.85,510.11,510.23,3566.0
2022-04-14 15:25:00,510.11,510.13,509.01,509.08,5983.0,510.11,510.13,509.01,509.08,5983.0
2022-04-14 15:30:00,509.33,509.53,508.66,509.24,9210.0,509.33,509.53,508.66,509.24,9210.0
2022-04-14 15:35:00,509.26,509.66,508.35,508.72,6964.0,509.26,509.66,508.35,508.72,6964.0
2022-04-14 15:40:00,508.57,510.0,508.21,510.0,8652.0,508.57,510.0,508.21,510.0,8652.0
2022-04-14 15:45:00,510.1,510.1,509.22,509.25,13097.0,510.1,510.1,509.22,509.25,13097.0
2022-04-14 15:50:00,509.21,509.51,507.74,508.62,30413.0,509.21,509.51,507.74,508.62,30413.0
2022-04-14 15:55:00,508.69,508.82,506.72,507.83,73001.0,508.69,508.82,506.72,507.83,73001.0
2022-04-18 09:30:00,506.67,506.67,503.93,505.75,15979.0,506.67,506.67,503.93,505.75,15979.0
2022-04-18 09:35:00,504.43,505.62,501.56,503.0,6437.0,504.43,505.62,501.56,503.0,6437.0
2022-04-18 09:40:00,501.8,503.07,500.0,503.06,8754.0,501.8,503.07,500.0,503.06,8754.0
2022-04-18 09:45:00,502.26,502.65,499.16,500.63,8348.0,502.26,502.65,499.16,500.63,8348.0
2022-04-18 09:50:00,499.62,501.62,498.53,499.91,9493.0,499.62,501.62,498.53,499.91,9493.0
2022-04-18 09:55:00,499.36,502.64,499.29,500.96,8709.0,499.36,502.64,499.29,500.96,8709.0
2022-04-18 10:00:00,501.72,505.68,500.1,505.22,15954.0,501.72,505.68,500.1,505.22,15954.0
2022-04-18 10:05:00,505.88,506.11,502.07,502.07,8007.0,505.88,506.11,502.07,502.07,8007.0
2022-04-18 10:10:00,502.06,505.82,502.03,505.4,3602.0,502.06,505.82,502.03,505.4,3602.0
2022-04-18 10:15:00,504.81,506.18,503.24,503.25,2211.0,504.81,506.18,503.24,503.25,2211.0
2022-04-18 10:20:00,503.81,505.63,502.12,504.96,11402.0,503.81,505.63,502.12,504.96,11402.0
2022-04-18 10:25:00,504.35,504.96,501.52,501.99,8376.0,504.35,504.96,501.52,501.99,8376.0
2022-04-18 10:30:00,502.0,502.44,499.13,500.1,11793.0,502.0,502.44,499.13,500.1,11793.0
2022-04-18 10:35:00,500.33,502.07,499.34,500.97,15077.0,500.33,502.07,499.34,500.97,15077.0
2022-04-18 10:40:00,501.97,502.99,500.15,500.78,21242.0,501.97,502.99,500.15,500.78,21242.0
2022-04-18 10:45:00,501.25,501.74,500.08,501.0,2451.0,501.25,501.74,500.08,501.0,2451.0
2022-04-18 10:50:00,500.99,500.99,500.0,500.38,4499.0,500.99,500.99,500.0,500.38,4499.0
2022-04-18 10:55:00,500.12,501.25,499.27,501.17,10120.0,500.12,501.25,499.27,501.17,10120.0
2022-04-18 11:00:00,500.95,501.61,500.01,500.49,5796.0,500.95,501.61,500.01,500.49,5796.0
2022-04-18 11:05:00,500.49,502.55,500.11,500.16,4578.0,500.49,502.55,500.11,500.16,4578.0
2022-04-18 11:10:00,499.7,501.1,499.7,500.0,8558.0,499.7,501.1,499.7,500.0,8558.0
2022-04-18 11:15:00,499.7,500.22,499.01,499.69,6516.0,499.7,500.22,499.01,499.69,6516.0
2022-04-18 11:20:00,499.39,500.05,499.01,499.14,6372.0,499.39,500.05,499.01,499.14,6372.0
2022-04-18 11:25:00,499.44,499.84,498.56,499.23,5257.0,499.44,499.84,498.56,499.23,5257.0
2022-04-18 11:30:00,499.48,499.7,497.47,497.83,5531.0,499.48,499.7,497.47,497.83,5531.0
2022-04-18 11:35:00,498.38,498.39,497.39,498.02,5257.0,498.38,498.39,497.39,498.02,5257.0
2022-04-18 11:40:00,497.78,498.61,497.39,498.33,3291.0,497.78,498.61,497.39,498.33,3291.0
2022-04-18 11:45:00,498.19,498.52,496.85,497.0,7994.0,498.19,498.52,496.85,497.0,7994.0
2022-04-18 11:50:00,496.85,497.61,496.01,497.56,6412.0,496.85,497.61,496.01,497.56,6412.0
2022-04-18 11:55:00,497.63,498.78,497.52,498.19,5056.0,497.63,498.78,497.52,498.19,5056.0
2022-04-18 12:00:00,497.63,497.66,496.45,496.95,6165.0,497.63,497.66,496.45,496.95,6165.0
2022-04-18 12:05:00,496.94,497.23,496.18,496.4,3951.0,496.94,497.23,496.18,496.4,3951.0
2022-04-18 12:10:00,496.36,496.36,494.72,494.93,4743.0,496.36,496.36,494.72,494.93,4743.0
2022-04-18 12:15:00,495.37,495.55,494.03,494.66,4438.0,495.37,495.55,494.03,494.66,4438.0
2022-04-18 12:20:00,494.59,494.71,493.58,494.29,3462.0,494.59,494.71,493.58,494.29,3462.0
2022-04-18 12:25:00,493.8,494.35,493.53,493.75,5936.0,493.8,494.35,493.53,493.75,5936.0
2022-04-18 12:30:00,493.47,494.44,493.47,494.09,3741.0,493.47,494.44,493.47,494.09,3741.0
2022-04-18 12:35:00,494.52,494.64,494.2,494.63,4536.0,494.52,494.64,494.2,494.63,4536.0
2022-04-18 12:40:00,494.92,496.01,494.4,495.55,8616.0,494.92,496.01,494.4,495.55,8616.0
2022-04-18 12:45:00,495.55,495.75,495.27,495.28,1200.0,495.55,495.75,495.27,495.28,1200.0
2022-04-18 12:50:00,495.24,495.67,494.81,495.18,3847.0,495.24,495.67,494.81,495.18,3847.0
2022-04-18 12:55:00,495.19,495.19,494.66,494.67,3100.0,495.19,495.19,494.66,494.67,3100.0
2022-04-18 13:00:00,494.75,495.14,493.4,495.11,6910.0,494.75,495.14,493.4,495.11,6910.0
2022-04-18 13:05:00,494.9,496.97,494.9,496.78,4374.0,494.9,496.97,494.9,496.78,4374.0
2022-04-18 13:10:00,496.85,498.04,496.84,497.56,6150.0,496.85,498.04,496.84,497.56,6150.0
2022-04-18 13:15:00,497.36,497.36,496.18,496.45,4093.0,497.36,497.36,496.18,496.45,4093.0
2022-04-18 13:20:00,496.51,497.39,495.91,497.39,10343.0,496.51,497.39,495.91,497.39,10343.0
2022-04-18 13:25:00,496.92,497.44,496.74,496.78,5201.0,496.92,497.44,496.74,496.78,5201.0
2022-04-18 13:30:00,496.65,498.93,496.17,498.56,7040.0,496.65,498.93,496.17,498.56,7040.0
2022-04-18 13:35:00,498.38,500.02,498.2,499.99,15085.0,498.38,500.02,498.2,499.99,15085.0
2022-04-18 13:40:00,500.11,500.43,499.42,500.15,5303.0,500.11,500.43,499.42,500.15,5303.0
2022-04-18 13:45:00,500.34,500.87,499.43,500.42,7088.0,500.34,500.87,499.43,500.42,7088.0
2022-04-18 13:50:00,500.42,500.99,499.95,500.45,3856.0,500.42,500.99,499.95,500.45,3856.0
2022-04-18 13:55:00,500.63,501.46,499.93,500.31,5380.0,500.63,501.46,499.93,500.31,5380.0
2022-04-18 14:00:00,500.42,501.5,500.21,500.23,4899.0,500.42,501.5,500.21,500.23,4899.0
2022-04-18 14:05:00,500.28,500.39,499.12,499.47,5284.0,500.28,500.39,499.12,499.47,5284.0
2022-04-18 14:10:00,499.52,499.85,498.06,499.78,6448.0,499.52,499.85,498.06,499.78,6448.0
2022-04-18 14:15:00,499.59,500.97,498.49,499.39,8621.0,499.59,500.97,498.49,499.39,8621.0
2022-04-18 14:20:00,499.63,501.0,498.74,501.0,6571.0,499.63,501.0,498.74,501.0,6571.0
2022-04-18 14:25:00,501.52,501.53,500.14,501.28,6708.0,501.52,501.53,500.14,501.28,6708.0
2022-04-18 14:30:00,501.19,501.45,499.85,500.7,3700.0,501.19,501.45,499.85,500.7,3700.0
2022-04-18 14:35:00,500.79,501.11,499.99,500.57,3247.0,500.79,501.11,499.99,500.57,3247.0
2022-04-18 14:40:00,500.27,500.31,499.28,499.96,3134.0,500.27,500.31,499.28,499.96,3134.0
2022-04-18 14:45:00,499.75,499.75,498.0,498.61,8282.0,499.75,499.75,498.0,498.61,8282.0
2022-04-18 14:50:00,498.46,499.3,498.45,498.91,5330.0,498.46,499.3,498.45,498.91,5330.0
2022-04-18 14:55:00,498.6,498.6,497.18,497.24,7878.0,498.6,498.6,497.18,497.24,7878.0
2022-04-18 15:00:00,497.04,497.73,496.5,496.96,11600.0,497.04,497.73,496.5,496.96,11600.0
2022-04-18 15:05:00,496.96,497.85,496.25,496.28,7401.0,496.96,497.85,496.25,496.28,7401.0
2022-04-18 15:10:00,496.65,497.04,495.82,496.33,5351.0,496.65,497.04,495.82,496.33,5351.0
2022-04-18 15:15:00,496.28,496.6,495.32,495.63,6316.0,496.28,496.6,495.32,495.63,6316.0
2022-04-18 15:20:00,495.62,496.29,495.25,495.74,5249.0,495.62,496.29,495.25,495.74,5249.0
2022-04-18 15:25:00,495.51,496.3,495.51,496.18,6562.0,495.51,496.3,495.51,496.18,6562.0
2022-04-18 15:30:00,495.8,496.0,494.76,494.76,10014.0,495.8,496.0,494.76,494.76,10014.0
2022-04-18 15:35:00,495.16,495.2,494.01,494.89,16518.0,495.16,495.2,494.01,494.89,16518.0
2022-04-18 15:40:00,494.63,495.82,494.33,495.68,14946.0,494.63,495.82,494.33,495.68,14946.0
2022-04-18 15:45:00,495.69,495.69,494.27,494.47,18059.0,495.69,495.69,494.27,494.47,18059.0
2022-04-18 15:50:00,494.38,494.63,493.55,494.41,46193.0,494.38,494.63,493.55,494.41,46193.0
2022-04-18 15:55:00,494.48,497.76,494.18,497.71,107996.0,494.48,497.76,494.18,497.71,107996.0
2022-04-19 09:30:00,498.78,504.01,498.0,502.92,37431.0,498.78,504.01,498.0,502.92,37431.0
2022-04-19 09:35:00,502.75,503.99,492.72,492.8,19574.0,502.75,503.99,492.72,492.8,19574.0
2022-04-19 09:40:00,492.71,498.02,492.07,496.98,8167.0,492.71,498.02,492.07,496.98,8167.0
2022-04-19 09:45:00,496.95,500.0,494.43,498.93,10848.0,496.95,500.0,494.43,498.93,10848.0
2022-04-19 09:50:00,499.96,504.87,498.72,503.86,5905.0,499.96,504.87,498.72,503.86,5905.0
2022-04-19 09:55:00,503.59,505.48,503.53,505.19,7614.0,503.59,505.48,503.53,505.19,7614.0
2022-04-19 10:00:00,504.52,506.13,503.99,505.46,32096.0,504.52,506.13,503.99,505.46,32096.0
2022-04-19 10:05:00,505.56,506.47,504.46,504.68,5366.0,505.56,506.47,504.46,504.68,5366.0
2022-04-19 10:10:00,505.24,508.43,505.24,507.75,6172.0,505.24,508.43,505.24,507.75,6172.0
2022-04-19 10:15:00,507.89,511.26,507.68,510.22,13321.0,507.89,511.26,507.68,510.22,13321.0
2022-04-19 10:20:00,509.77,509.77,507.68,508.36,4662.0,509.77,509.77,507.68,508.36,4662.0
2022-04-19 10:25:00,508.13,510.34,508.12,508.78,13382.0,508.13,510.34,508.12,508.78,13382.0
2022-04-19 10:30:00,509.18,509.73,508.85,509.33,5699.0,509.18,509.73,508.85,509.33,5699.0
2022-04-19 10:35:00,509.61,512.8,509.33,512.1,5857.0,509.61,512.8,509.33,512.1,5857.0
2022-04-19 10:40:00,512.12,514.77,511.72,514.27,15286.0,512.12,514.77,511.72,514.27,15286.0
2022-04-19 10:45:00,514.3,514.63,512.88,513.27,3676.0,514.3,514.63,512.88,513.27,3676.0
2022-04-19 10:50:00,513.13,515.0,512.7,514.6,14289.0,513.13,515.0,512.7,514.6,14289.0
2022-04-19 10:55:00,514.66,515.57,511.91,512.38,13441.0,514.66,515.57,511.91,512.38,13441.0
2022-04-19 11:00:00,512.2,512.2,510.46,510.92,6505.0,512.2,512.2,510.46,510.92,6505.0
2022-04-19 11:05:00,510.93,512.9,510.6,512.9,7146.0,510.93,512.9,510.6,512.9,7146.0
2022-04-19 11:10:00,512.71,513.28,511.46,512.27,6660.0,512.71,513.28,511.46,512.27,6660.0
2022-04-19 11:15:00,512.22,513.25,511.95,512.42,3861.0,512.22,513.25,511.95,512.42,3861.0
2022-04-19 11:20:00,512.55,514.39,512.46,514.19,3286.0,512.55,514.39,512.46,514.19,3286.0
2022-04-19 11:25:00,514.38,515.37,514.05,515.3,4147.0,514.38,515.37,514.05,515.3,4147.0
2022-04-19 11:30:00,515.0,515.42,514.66,514.95,3340.0,515.0,515.42,514.66,514.95,3340.0
2022-04-19 11:35:00,514.92,516.25,514.02,515.87,7594.0,514.92,516.25,514.02,515.87,7594.0
2022-04-19 11:40:00,515.68,516.46,515.23,516.09,5054.0,515.68,516.46,515.23,516.09,5054.0
2022-04-19 11:45:00,515.88,516.36,515.85,516.29,3076.0,515.88,516.36,515.85,516.29,3076.0
2022-04-19 11:50:00,516.29,517.94,516.28,517.74,8351.0,516.29,517.94,516.28,517.74,8351.0
2022-04-19 11:55:00,517.4,518.74,517.32,518.74,12948.0,517.4,518.74,517.32,518.74,12948.0
2022-04-19 12:00:00,518.5,518.83,517.97,518.41,24656.0,518.5,518.83,517.97,518.41,24656.0
2022-04-19 12:05:00,518.62,520.35,518.44,520.35,14240.0,518.62,520.35,518.44,520.35,14240.0
2022-04-19 12:10:00,520.17,520.72,518.8,518.8,9827.0,520.17,520.72,518.8,518.8,9827.0
2022-04-19 12:15:00,517.67,518.74,517.16,518.31,5510.0,517.67,518.74,517.16,518.31,5510.0
2022-04-19 12:20:00,518.12,518.12,517.91,518.1,600.0,518.12,518.12,517.91,518.1,600.0
2022-04-19 12:25:00,518.34,518.34,516.79,516.79,2182.0,518.34,518.34,516.79,516.79,2182.0
2022-04-19 12:30:00,516.66,518.01,516.51,517.52,2461.0,516.66,518.01,516.51,517.52,2461.0
2022-04-19 12:35:00,517.48,517.8,516.62,516.82,1567.0,517.48,517.8,516.62,516.82,1567.0
2022-04-19 12:40:00,516.89,517.84,516.39,517.84,1332.0,516.89,517.84,516.39,517.84,1332.0
2022-04-19 12:45:00,517.83,518.47,517.67,518.08,13386.0,517.83,518.47,517.67,518.08,13386.0
2022-04-19 12:50:00,518.13,519.35,518.13,519.17,2829.0,518.13,519.35,518.13,519.17,2829.0
2022-04-19 12:55:00,519.02,519.33,518.85,519.12,4723.0,519.02,519.33,518.85,519.12,4723.0
2022-04-19 13:00:00,519.26,519.48,518.9,519.08,3363.0,519.26,519.48,518.9,519.08,3363.0
2022-04-19 13:05:00,519.11,519.27,518.88,518.9,14021.0,519.11,519.27,518.88,518.9,14021.0
2022-04-19 13:10:00,518.53,519.17,517.22,517.23,10025.0,518.53,519.17,517.22,517.23,10025.0
2022-04-19 13:15:00,517.42,517.8,516.85,517.8,8758.0,517.42,517.8,516.85,517.8,8758.0
2022-04-19 13:20:00,517.8,518.48,517.8,518.34,5685.0,517.8,518.48,517.8,518.34,5685.0
2022-04-19 13:25:00,518.18,518.55,517.55,518.11,25650.0,518.18,518.55,517.55,518.11,25650.0
2022-04-19 13:30:00,518.13,519.31,517.77,519.02,16170.0,518.13,519.31,517.77,519.02,16170.0
2022-04-19 13:35:00,519.31,519.31,516.79,516.88,2438.0,519.31,519.31,516.79,516.88,2438.0
2022-04-19 13:40:00,516.55,516.93,516.4,516.85,4668.0,516.55,516.93,516.4,516.85,4668.0
2022-04-19 13:45:00,516.19,516.83,516.11,516.15,2772.0,516.19,516.83,516.11,516.15,2772.0
2022-04-19 13:50:00,516.53,516.91,516.14,516.6,2056.0,516.53,516.91,516.14,516.6,2056.0
2022-04-19 13:55:00,516.72,516.9,516.47,516.49,7521.0,516.72,516.9,516.47,516.49,7521.0
2022-04-19 14:00:00,515.9,515.9,513.64,513.64,8481.0,515.9,515.9,513.64,513.64,8481.0
2022-04-19 14:05:00,513.55,514.31,513.18,513.28,6839.0,513.55,514.31,513.18,513.28,6839.0
2022-04-19 14:10:00,513.39,513.83,512.94,513.58,3652.0,513.39,513.83,512.94,513.58,3652.0
2022-04-19 14:15:00,513.06,513.32,512.16,512.17,1846.0,513.06,513.32,512.16,512.17,1846.0
2022-04-19 14:20:00,512.34,512.68,512.15,512.43,9744.0,512.34,512.68,512.15,512.43,9744.0
2022-04-19 14:25:00,512.28,512.57,511.65,512.57,5081.0,512.28,512.57,511.65,512.57,5081.0
2022-04-19 14:30:00,512.79,513.0,512.07,512.07,5438.0,512.79,513.0,512.07,512.07,5438.0
2022-04-19 14:35:00,512.3,512.3,511.16,511.73,25385.0,512.3,512.3,511.16,511.73,25385.0
2022-04-19 14:40:00,511.91,512.12,511.63,511.87,3335.0,511.91,512.12,511.63,511.87,3335.0
2022-04-19 14:45:00,511.75,512.0,511.36,512.0,2898.0,511.75,512.0,511.36,512.0,2898.0
2022-04-19 14:50:00,511.75,513.0,511.05,511.13,4648.0,511.75,513.0,511.05,511.13,4648.0
2022-04-19 14:55:00,511.52,511.99,511.38,511.82,3887.0,511.52,511.99,511.38,511.82,3887.0
2022-04-19 15:00:00,511.88,511.88,510.98,510.98,2857.0,511.88,511.88,510.98,510.98,2857.0
2022-04-19 15:05:00,510.98,512.21,510.83,512.18,4875.0,510.98,512.21,510.83,512.18,4875.0
2022-04-19 15:10:00,512.0,513.97,512.0,513.83,6983.0,512.0,513.97,512.0,513.83,6983.0
2022-04-19 15:15:00,513.79,514.5,513.64,514.18,8326.0,513.79,514.5,513.64,514.18,8326.0
2022-04-19 15:20:00,514.28,514.87,513.99,514.87,4520.0,514.28,514.87,513.99,514.87,4520.0
2022-04-19 15:25:00,514.88,515.38,514.65,514.92,7900.0,514.88,515.38,514.65,514.92,7900.0
2022-04-19 15:30:00,514.98,515.67,514.98,515.07,4971.0,514.98,515.67,514.98,515.07,4971.0
2022-04-19 15:35:00,514.7,515.41,514.7,515.0,12309.0,514.7,515.41,514.7,515.0,12309.0
2022-04-19 15:40:00,514.94,514.94,513.32,513.36,13452.0,514.94,514.94,513.32,513.36,13452.0
2022-04-19 15:45:00,513.41,514.14,513.09,513.86,21884.0,513.41,514.14,513.09,513.86,21884.0
2022-04-19 15:50:00,514.22,515.8,514.03,514.04,22478.0,514.22,515.8,514.03,514.04,22478.0
2022-04-19 15:55:00,513.95,514.95,513.07,514.48,47275.0,513.95,514.95,513.07,514.48,47275.0
2022-04-20 09:30:00,520.36,522.1,513.89,513.89,60597.0,520.36,522.1,513.89,513.89,60597.0
2022-04-20 09:35:00,513.91,515.32,508.6,510.89,13970.0,513.91,515.32,508.6,510.89,13970.0
2022-04-20 09:40:00,509.96,510.19,506.93,507.92,9476.0,509.96,510.19,506.93,507.92,9476.0
2022-04-20 09:45:00,508.39,508.58,506.11,507.16,4357.0,508.39,508.58,506.11,507.16,4357.0
2022-04-20 09:50:00,507.99,510.12,507.0,508.11,7245.0,507.99,510.12,507.0,508.11,7245.0
2022-04-20 09:55:00,507.45,507.68,504.17,505.29,16501.0,507.45,507.68,504.17,505.29,16501.0
2022-04-20 10:00:00,504.49,508.12,504.49,507.09,5956.0,504.49,508.12,504.49,507.09,5956.0
2022-04-20 10:05:00,507.09,508.0,505.6,507.21,10265.0,507.09,508.0,505.6,507.21,10265.0
2022-04-20 10:10:00,508.0,508.69,507.12,508.05,11899.0,508.0,508.69,507.12,508.05,11899.0
2022-04-20 10:15:00,508.63,511.93,507.57,510.83,17074.0,508.63,511.93,507.57,510.83,17074.0
2022-04-20 10:20:00,510.67,511.43,507.0,507.29,11848.0,510.67,511.43,507.0,507.29,11848.0
2022-04-20 10:25:00,507.04,510.16,506.71,508.49,10908.0,507.04,510.16,506.71,508.49,10908.0
2022-04-20 10:30:00,508.86,512.64,507.92,512.46,15227.0,508.86,512.64,507.92,512.46,15227.0
2022-04-20 10:35:00,512.43,513.75,512.09,512.71,9320.0,512.43,513.75,512.09,512.71,9320.0
2022-04-20 10:40:00,512.65,514.49,512.65,512.9,7679.0,512.65,514.49,512.65,512.9,7679.0
2022-04-20 10:45:00,512.82,513.19,510.56,511.8,7182.0,512.82,513.19,510.56,511.8,7182.0
2022-04-20 10:50:00,511.48,512.8,511.48,512.47,2688.0,511.48,512.8,511.48,512.47,2688.0
2022-04-20 10:55:00,512.52,513.1,511.42,511.48,23873.0,512.52,513.1,511.42,511.48,23873.0
2022-04-20 11:00:00,511.93,511.93,510.09,510.93,5642.0,511.93,511.93,510.09,510.93,5642.0
2022-04-20 11:05:00,511.13,511.37,510.0,510.39,2467.0,511.13,511.37,510.0,510.39,2467.0
2022-04-20 11:10:00,510.08,510.08,508.83,509.24,4719.0,510.08,510.08,508.83,509.24,4719.0
2022-04-20 11:15:00,509.35,510.15,508.84,508.84,7614.0,509.35,510.15,508.84,508.84,7614.0
2022-04-20 11:20:00,508.76,509.87,508.49,509.73,5111.0,508.76,509.87,508.49,509.73,5111.0
2022-04-20 11:25:00,509.44,510.58,509.29,509.66,4219.0,509.44,510.58,509.29,509.66,4219.0
2022-04-20 11:30:00,509.87,509.87,508.85,508.85,4410.0,509.87,509.87,508.85,508.85,4410.0
2022-04-20 11:35:00,508.85,510.06,508.8,509.71,3043.0,508.85,510.06,508.8,509.71,3043.0
2022-04-20 11:40:00,509.53,511.01,509.27,510.84,3239.0,509.53,511.01,509.27,510.84,3239.0
2022-04-20 11:45:00,510.72,511.07,508.71,508.71,3017.0,510.72,511.07,508.71,508.71,3017.0
2022-04-20 11:50:00,508.76,508.81,506.75,508.2,6945.0,508.76,508.81,506.75,508.2,6945.0
2022-04-20 11:55:00,508.24,508.24,507.42,508.13,6640.0,508.24,508.24,507.42,508.13,6640.0
2022-04-20 12:00:00,508.13,508.17,507.22,507.56,3552.0,508.13,508.17,507.22,507.56,3552.0
2022-04-20 12:05:00,508.2,508.58,506.96,507.74,5121.0,508.2,508.58,506.96,507.74,5121.0
2022-04-20 12:10:00,507.73,507.74,506.44,507.09,4551.0,507.73,507.74,506.44,507.09,4551.0
2022-04-20 12:15:00,506.97,507.81,506.77,507.41,3800.0,506.97,507.81,506.77,507.41,3800.0
2022-04-20 12:20:00,507.4,507.58,506.36,506.5,3812.0,507.4,507.58,506.36,506.5,3812.0
2022-04-20 12:25:00,506.79,507.65,506.41,507.55,4071.0,506.79,507.65,506.41,507.55,4071.0
2022-04-20 12:30:00,507.51,509.36,507.34,509.16,2639.0,507.51,509.36,507.34,509.16,2639.0
2022-04-20 12:35:00,509.44,510.35,509.22,509.22,5220.0,509.44,510.35,509.22,509.22,5220.0
2022-04-20 12:40:00,509.49,509.75,507.34,507.6,7366.0,509.49,509.75,507.34,507.6,7366.0
2022-04-20 12:45:00,507.92,508.8,507.34,508.76,14061.0,507.92,508.8,507.34,508.76,14061.0
2022-04-20 12:50:00,508.95,510.08,508.89,509.59,3915.0,508.95,510.08,508.89,509.59,3915.0
2022-04-20 12:55:00,509.74,509.95,508.63,509.3,2373.0,509.74,509.95,508.63,509.3,2373.0
2022-04-20 13:00:00,509.29,510.72,509.02,510.72,2954.0,509.29,510.72,509.02,510.72,2954.0
2022-04-20 13:05:00,510.83,510.84,508.63,508.69,3581.0,510.83,510.84,508.63,508.69,3581.0
2022-04-20 13:10:00,509.36,511.38,509.28,511.38,8330.0,509.36,511.38,509.28,511.38,8330.0
2022-04-20 13:15:00,511.1,511.92,510.55,510.88,4611.0,511.1,511.92,510.55,510.88,4611.0
2022-04-20 13:20:00,510.49,511.48,510.35,511.28,1800.0,510.49,511.48,510.35,511.28,1800.0
2022-04-20 13:25:00,511.5,511.8,510.69,511.52,5482.0,511.5,511.8,510.69,511.52,5482.0
2022-04-20 13:30:00,511.05,511.3,510.39,510.83,1480.0,511.05,511.3,510.39,510.83,1480.0
2022-04-20 13:35:00,511.16,511.16,510.33,510.66,1709.0,511.16,511.16,510.33,510.66,1709.0
2022-04-20 13:40:00,510.5,511.35,510.5,511.35,2500.0,510.5,511.35,510.5,511.35,2500.0
2022-04-20 13:45:00,511.02,511.77,510.5,510.5,2529.0,511.02,511.77,510.5,510.5,2529.0
2022-04-20 13:50:00,509.71,510.02,509.32,509.4,3114.0,509.71,510.02,509.32,509.4,3114.0
2022-04-20 13:55:00,509.01,509.34,508.76,509.02,2932.0,509.01,509.34,508.76,509.02,2932.0
2022-04-20 14:00:00,508.99,509.47,508.78,508.86,1460.0,508.99,509.47,508.78,508.86,1460.0
2022-04-20 14:05:00,509.49,509.6,508.28,508.42,2058.0,509.49,509.6,508.28,508.42,2058.0
2022-04-20 14:10:00,508.18,508.52,507.55,507.61,3067.0,508.18,508.52,507.55,507.61,3067.0
2022-04-20 14:15:00,507.6,508.3,507.32,507.41,5817.0,507.6,508.3,507.32,507.41,5817.0
2022-04-20 14:20:00,507.22,507.49,506.84,507.19,3510.0,507.22,507.49,506.84,507.19,3510.0
2022-04-20 14:25:00,506.9,507.88,506.84,507.56,2436.0,506.9,507.88,506.84,507.56,2436.0
2022-04-20 14:30:00,507.0,507.74,506.99,507.73,2958.0,507.0,507.74,506.99,507.73,2958.0
2022-04-20 14:35:00,507.25,507.25,505.53,505.53,9327.0,507.25,507.25,505.53,505.53,9327.0
2022-04-20 14:40:00,505.28,505.79,505.02,505.79,4143.0,505.28,505.79,505.02,505.79,4143.0
2022-04-20 14:45:00,505.46,506.07,504.77,505.57,6068.0,505.46,506.07,504.77,505.57,6068.0
2022-04-20 14:50:00,505.74,505.98,504.1,504.1,6202.0,505.74,505.98,504.1,504.1,6202.0
2022-04-20 14:55:00,503.41,504.38,502.98,504.38,6307.0,503.41,504.38,502.98,504.38,6307.0
2022-04-20 15:00:00,504.41,506.05,504.41,505.5,5973.0,504.41,506.05,504.41,505.5,5973.0
2022-04-20 15:05:00,505.25,505.98,504.88,505.98,6432.0,505.25,505.98,504.88,505.98,6432.0
2022-04-20 15:10:00,506.0,507.75,505.32,507.31,8926.0,506.0,507.75,505.32,507.31,8926.0
2022-04-20 15:15:00,507.48,507.63,506.74,506.84,5062.0,507.48,507.63,506.74,506.84,5062.0
2022-04-20 15:20:00,506.94,507.07,506.17,506.17,4076.0,506.94,507.07,506.17,506.17,4076.0
2022-04-20 15:25:00,506.47,507.11,505.76,506.15,10126.0,506.47,507.11,505.76,506.15,10126.0
2022-04-20 15:30:00,506.15,506.27,504.51,504.67,6799.0,506.15,506.27,504.51,504.67,6799.0
2022-04-20 15:35:00,504.65,505.79,504.34,505.56,17392.0,504.65,505.79,504.34,505.56,17392.0
2022-04-20 15:40:00,505.59,506.6,505.09,505.82,19120.0,505.59,506.6,505.09,505.82,19120.0
2022-04-20 15:45:00,506.03,508.04,506.02,507.67,15246.0,506.03,508.04,506.02,507.67,15246.0
2022-04-20 15:50:00,507.9,507.99,505.08,505.29,21311.0,507.9,507.99,505.08,505.29,21311.0
2022-04-20 15:55:00,505.48,505.86,504.57,505.41,43297.0,505.48,505.86,504.57,505.41,43297.0
2022-04-21 09:30:00,511.55,521.69,511.5,519.44,29344.0,511.55,521.69,511.5,519.44,29344.0
2022-04-21 09:35:00,519.91,521.3,518.8,519.78,13374.0,519.91,521.3,518.8,519.78,13374.0
2022-04-21 09:40:00,519.7,519.7,515.75,517.1,18904.0,519.7,519.7,515.75,517.1,18904.0
2022-04-21 09:45:00,516.27,518.21,513.9,517.46,17988.0,516.27,518.21,513.9,517.46,17988.0
2022-04-21 09:50:00,517.51,518.1,513.46,513.81,4701.0,517.51,518.1,513.46,513.81,4701.0
2022-04-21 09:55:00,513.99,514.76,511.57,511.81,6353.0,513.99,514.76,511.57,511.81,6353.0
2022-04-21 10:00:00,511.85,512.01,510.5,511.2,5790.0,511.85,512.01,510.5,511.2,5790.0
2022-04-21 10:05:00,510.53,510.72,508.3,510.13,9387.0,510.53,510.72,508.3,510.13,9387.0
2022-04-21 10:10:00,509.85,511.02,508.07,508.07,7644.0,509.85,511.02,508.07,508.07,7644.0
2022-04-21 10:15:00,508.04,509.38,506.7,506.7,7240.0,508.04,509.38,506.7,506.7,7240.0
2022-04-21 10:20:00,506.51,506.63,504.27,506.63,12151.0,506.51,506.63,504.27,506.63,12151.0
2022-04-21 10:25:00,506.19,510.96,506.18,510.92,5434.0,506.19,510.96,506.18,510.92,5434.0
2022-04-21 10:30:00,511.07,512.32,510.62,511.75,8914.0,511.07,512.32,510.62,511.75,8914.0
2022-04-21 10:35:00,511.7,512.9,510.67,511.17,8438.0,511.7,512.9,510.67,511.17,8438.0
2022-04-21 10:40:00,511.33,511.33,509.34,509.46,5595.0,511.33,511.33,509.34,509.46,5595.0
2022-04-21 10:45:00,509.23,509.23,504.75,504.75,2507.0,509.23,509.23,504.75,504.75,2507.0
2022-04-21 10:50:00,504.65,505.68,503.78,504.1,7619.0,504.65,505.68,503.78,504.1,7619.0
2022-04-21 10:55:00,504.24,506.2,503.95,505.51,6754.0,504.24,506.2,503.95,505.51,6754.0
2022-04-21 11:00:00,504.68,506.46,504.37,506.28,6498.0,504.68,506.46,504.37,506.28,6498.0
2022-04-21 11:05:00,506.24,507.25,505.39,507.25,9010.0,506.24,507.25,505.39,507.25,9010.0
2022-04-21 11:10:00,506.99,508.45,506.45,507.95,2842.0,506.99,508.45,506.45,507.95,2842.0
2022-04-21 11:15:00,507.78,508.27,506.79,507.43,4924.0,507.78,508.27,506.79,507.43,4924.0
2022-04-21 11:20:00,507.45,508.17,506.4,507.96,2400.0,507.45,508.17,506.4,507.96,2400.0
2022-04-21 11:25:00,508.37,509.27,506.5,506.51,5033.0,508.37,509.27,506.5,506.51,5033.0
2022-04-21 11:30:00,506.47,507.13,505.73,505.73,3150.0,506.47,507.13,505.73,505.73,3150.0
2022-04-21 11:35:00,505.73,506.41,505.26,505.27,2730.0,505.73,506.41,505.26,505.27,2730.0
2022-04-21 11:40:00,505.48,505.78,503.89,504.2,4204.0,505.48,505.78,503.89,504.2,4204.0
2022-04-21 11:45:00,503.72,504.08,503.31,504.08,2170.0,503.72,504.08,503.31,504.08,2170.0
2022-04-21 11:50:00,503.63,504.29,503.01,503.88,7985.0,503.63,504.29,503.01,503.88,7985.0
2022-04-21 11:55:00,503.77,503.77,500.53,500.56,5309.0,503.77,503.77,500.53,500.56,5309.0
2022-04-21 12:00:00,501.04,502.35,500.74,500.75,3029.0,501.04,502.35,500.74,500.75,3029.0
2022-04-21 12:05:00,501.23,502.46,500.8,500.8,5128.0,501.23,502.46,500.8,500.8,5128.0
2022-04-21 12:10:00,500.78,501.34,500.25,500.39,4170.0,500.78,501.34,500.25,500.39,4170.0
2022-04-21 12:15:00,500.68,501.06,500.3,500.99,3212.0,500.68,501.06,500.3,500.99,3212.0
2022-04-21 12:20:00,500.96,501.32,499.77,500.48,11970.0,500.96,501.32,499.77,500.48,11970.0
2022-04-21 12:25:00,500.7,500.82,499.9,499.99,3899.0,500.7,500.82,499.9,499.99,3899.0
2022-04-21 12:30:00,500.11,500.94,499.81,500.94,5385.0,500.11,500.94,499.81,500.94,5385.0
2022-04-21 12:35:00,500.86,501.51,500.49,500.95,3614.0,500.86,501.51,500.49,500.95,3614.0
2022-04-21 12:40:00,501.18,501.37,499.85,500.2,5115.0,501.18,501.37,499.85,500.2,5115.0
2022-04-21 12:45:00,500.02,501.55,499.65,499.94,4293.0,500.02,501.55,499.65,499.94,4293.0
2022-04-21 12:50:00,499.85,499.85,498.63,499.09,1987.0,499.85,499.85,498.63,499.09,1987.0
2022-04-21 12:55:00,498.84,499.79,498.84,498.95,2783.0,498.84,499.79,498.84,498.95,2783.0
2022-04-21 13:00:00,498.94,499.2,497.65,497.69,5269.0,498.94,499.2,497.65,497.69,5269.0
2022-04-21 13:05:00,498.1,498.5,497.59,498.18,5013.0,498.1,498.5,497.59,498.18,5013.0
2022-04-21 13:10:00,498.69,499.0,498.32,498.36,2180.0,498.69,499.0,498.32,498.36,2180.0
2022-04-21 13:15:00,498.04,498.48,496.63,497.21,3124.0,498.04,498.48,496.63,497.21,3124.0
2022-04-21 13:20:00,497.52,500.79,497.52,500.06,3006.0,497.52,500.79,497.52,500.06,3006.0
2022-04-21 13:25:00,499.87,502.52,498.97,502.05,7279.0,499.87,502.52,498.97,502.05,7279.0
2022-04-21 13:30:00,501.6,502.46,500.55,500.55,1641.0,501.6,502.46,500.55,500.55,1641.0
2022-04-21 13:35:00,500.65,500.65,498.67,499.09,5604.0,500.65,500.65,498.67,499.09,5604.0
2022-04-21 13:40:00,499.45,499.73,498.25,499.3,9496.0,499.45,499.73,498.25,499.3,9496.0
2022-04-21 13:45:00,498.81,499.42,497.64,498.01,3701.0,498.81,499.42,497.64,498.01,3701.0
2022-04-21 13:50:00,497.52,497.75,496.37,496.63,6055.0,497.52,497.75,496.37,496.63,6055.0
2022-04-21 13:55:00,496.75,496.8,495.11,495.12,9550.0,496.75,496.8,495.11,495.12,9550.0
2022-04-21 14:00:00,495.11,495.11,493.16,493.37,12299.0,495.11,495.11,493.16,493.37,12299.0
2022-04-21 14:05:00,493.17,493.7,492.24,492.66,5516.0,493.17,493.7,492.24,492.66,5516.0
2022-04-21 14:10:00,492.54,493.26,492.34,492.37,6718.0,492.54,493.26,492.34,492.37,6718.0
2022-04-21 14:15:00,492.01,492.73,491.64,491.78,4779.0,492.01,492.73,491.64,491.78,4779.0
2022-04-21 14:20:00,492.05,492.98,491.06,491.06,7538.0,492.05,492.98,491.06,491.06,7538.0
2022-04-21 14:25:00,491.1,493.22,491.1,492.65,5838.0,491.1,493.22,491.1,492.65,5838.0
2022-04-21 14:30:00,492.56,495.34,492.02,494.18,11276.0,492.56,495.34,492.02,494.18,11276.0
2022-04-21 14:35:00,493.8,494.96,491.88,492.59,6039.0,493.8,494.96,491.88,492.59,6039.0
2022-04-21 14:40:00,492.82,492.85,491.57,491.78,6756.0,492.82,492.85,491.57,491.78,6756.0
2022-04-21 14:45:00,491.76,493.35,491.42,492.05,15557.0,491.76,493.35,491.42,492.05,15557.0
2022-04-21 14:50:00,492.21,494.03,492.15,493.13,11171.0,492.21,494.03,492.15,493.13,11171.0
2022-04-21 14:55:00,492.23,492.75,491.13,491.99,4384.0,492.23,492.75,491.13,491.99,4384.0
2022-04-21 15:00:00,491.39,491.61,490.44,490.44,4366.0,491.39,491.61,490.44,490.44,4366.0
2022-04-21 15:05:00,490.68,491.44,490.49,490.72,12085.0,490.68,491.44,490.49,490.72,12085.0
2022-04-21 15:10:00,490.72,491.35,490.27,491.31,10313.0,490.72,491.35,490.27,491.31,10313.0
2022-04-21 15:15:00,491.29,491.42,490.57,490.57,10417.0,491.29,491.42,490.57,490.57,10417.0
2022-04-21 15:20:00,490.39,491.45,489.78,491.45,17065.0,490.39,491.45,489.78,491.45,17065.0
2022-04-21 15:25:00,491.35,492.49,490.57,492.45,6416.0,491.35,492.49,490.57,492.45,6416.0
2022-04-21 15:30:00,492.08,493.27,491.36,491.36,12653.0,492.08,493.27,491.36,491.36,12653.0
2022-04-21 15:35:00,491.27,491.27,490.06,490.62,9600.0,491.27,491.27,490.06,490.62,9600.0
2022-04-21 15:40:00,490.7,491.54,490.14,491.53,11427.0,490.7,491.54,490.14,491.53,11427.0
2022-04-21 15:45:00,491.47,491.5,488.84,489.25,27159.0,491.47,491.5,488.84,489.25,27159.0
2022-04-21 15:50:00,489.47,492.02,489.36,491.23,43104.0,489.47,492.02,489.36,491.23,43104.0
2022-04-21 15:55:00,491.32,491.72,490.21,491.67,84284.0,491.32,491.72,490.21,491.67,84284.0
2022-04-22 09:30:00,493.45,496.82,491.5,494.96,28388.0,493.45,496.82,491.5,494.96,28388.0
2022-04-22 09:35:00,494.17,497.73,491.64,492.47,6227.0,494.17,497.73,491.64,492.47,6227.0
2022-04-22 09:40:00,491.38,494.21,490.78,493.29,5363.0,491.38,494.21,490.78,493.29,5363.0
2022-04-22 09:45:00,494.54,496.17,492.41,493.36,7886.0,494.54,496.17,492.41,493.36,7886.0
2022-04-22 09:50:00,494.02,496.28,492.81,493.31,13707.0,494.02,496.28,492.81,493.31,13707.0
2022-04-22 09:55:00,492.6,494.0,490.85,491.52,7702.0,492.6,494.0,490.85,491.52,7702.0
2022-04-22 10:00:00,490.76,496.07,490.57,493.12,10609.0,490.76,496.07,490.57,493.12,10609.0
2022-04-22 10:05:00,493.15,497.43,493.02,496.25,4029.0,493.15,497.43,493.02,496.25,4029.0
2022-04-22 10:10:00,496.07,496.28,492.24,492.29,4286.0,496.07,496.28,492.24,492.29,4286.0
2022-04-22 10:15:00,492.35,492.35,489.16,489.88,5823.0,492.35,492.35,489.16,489.88,5823.0
2022-04-22 10:20:00,489.87,489.87,487.34,488.1,5984.0,489.87,489.87,487.34,488.1,5984.0
2022-04-22 10:25:00,487.13,488.12,485.59,485.7,11661.0,487.13,488.12,485.59,485.7,11661.0
2022-04-22 10:30:00,485.89,487.5,485.27,487.02,13919.0,485.89,487.5,485.27,487.02,13919.0
2022-04-22 10:35:00,486.95,488.67,486.0,486.34,5070.0,486.95,488.67,486.0,486.34,5070.0
2022-04-22 10:40:00,486.25,486.3,483.88,486.13,9908.0,486.25,486.3,483.88,486.13,9908.0
2022-04-22 10:45:00,486.34,489.36,485.89,488.16,3557.0,486.34,489.36,485.89,488.16,3557.0
2022-04-22 10:50:00,487.22,487.57,485.71,485.87,2409.0,487.22,487.57,485.71,485.87,2409.0
2022-04-22 10:55:00,485.61,487.05,484.89,484.96,9177.0,485.61,487.05,484.89,484.96,9177.0
2022-04-22 11:00:00,485.12,486.8,484.59,485.29,7506.0,485.12,486.8,484.59,485.29,7506.0
2022-04-22 11:05:00,484.89,488.0,484.6,487.5,18397.0,484.89,488.0,484.6,487.5,18397.0
2022-04-22 11:10:00,488.67,488.67,485.94,488.24,4461.0,488.67,488.67,485.94,488.24,4461.0
2022-04-22 11:15:00,488.35,488.35,485.48,486.22,7278.0,488.35,488.35,485.48,486.22,7278.0
2022-04-22 11:20:00,486.0,487.22,485.37,485.83,4175.0,486.0,487.22,485.37,485.83,4175.0
2022-04-22 11:25:00,485.29,486.33,484.86,486.33,4150.0,485.29,486.33,484.86,486.33,4150.0
2022-04-22 11:30:00,486.18,486.18,484.21,484.92,4980.0,486.18,486.18,484.21,484.92,4980.0
2022-04-22 11:35:00,485.27,485.27,483.78,483.86,8696.0,485.27,485.27,483.78,483.86,8696.0
2022-04-22 11:40:00,484.23,484.23,482.68,482.73,5358.0,484.23,484.23,482.68,482.73,5358.0
2022-04-22 11:45:00,482.73,483.49,482.73,483.04,4610.0,482.73,483.49,482.73,483.04,4610.0
2022-04-22 11:50:00,482.95,482.95,481.75,482.22,6138.0,482.95,482.95,481.75,482.22,6138.0
2022-04-22 11:55:00,482.24,482.48,480.72,480.72,5863.0,482.24,482.48,480.72,480.72,5863.0
2022-04-22 12:00:00,480.95,481.0,480.26,480.46,8667.0,480.95,481.0,480.26,480.46,8667.0
2022-04-22 12:05:00,480.45,480.46,478.84,478.84,22332.0,480.45,480.46,478.84,478.84,22332.0
2022-04-22 12:10:00,478.7,478.79,477.15,477.57,23499.0,478.7,478.79,477.15,477.57,23499.0
2022-04-22 12:15:00,477.82,477.82,476.3,477.21,9154.0,477.82,477.82,476.3,477.21,9154.0
2022-04-22 12:20:00,477.08,477.5,476.74,476.95,9808.0,477.08,477.5,476.74,476.95,9808.0
2022-04-22 12:25:00,477.23,477.6,476.44,477.6,7574.0,477.23,477.6,476.44,477.6,7574.0
2022-04-22 12:30:00,477.65,478.54,476.69,476.69,10978.0,477.65,478.54,476.69,476.69,10978.0
2022-04-22 12:35:00,476.85,477.95,476.25,476.73,7548.0,476.85,477.95,476.25,476.73,7548.0
2022-04-22 12:40:00,477.13,477.15,476.21,476.42,6660.0,477.13,477.15,476.21,476.42,6660.0
2022-04-22 12:45:00,476.4,477.23,475.61,475.8,7840.0,476.4,477.23,475.61,475.8,7840.0
2022-04-22 12:50:00,475.75,475.75,473.84,473.9,7667.0,475.75,475.75,473.84,473.9,7667.0
2022-04-22 12:55:00,474.1,474.73,473.68,474.1,6917.0,474.1,474.73,473.68,474.1,6917.0
2022-04-22 13:00:00,474.49,474.76,473.71,473.97,7045.0,474.49,474.76,473.71,473.97,7045.0
2022-04-22 13:05:00,474.3,475.12,473.96,473.96,8818.0,474.3,475.12,473.96,473.96,8818.0
2022-04-22 13:10:00,473.84,475.41,473.84,475.04,9516.0,473.84,475.41,473.84,475.04,9516.0
2022-04-22 13:15:00,474.91,475.39,474.02,474.11,7462.0,474.91,475.39,474.02,474.11,7462.0
2022-04-22 13:20:00,473.96,474.03,472.55,473.35,9312.0,473.96,474.03,472.55,473.35,9312.0
2022-04-22 13:25:00,473.24,474.23,473.09,473.67,8551.0,473.24,474.23,473.09,473.67,8551.0
2022-04-22 13:30:00,473.42,474.39,473.01,473.04,5814.0,473.42,474.39,473.01,473.04,5814.0
2022-04-22 13:35:00,473.0,474.38,472.81,474.38,13038.0,473.0,474.38,472.81,474.38,13038.0
2022-04-22 13:40:00,474.07,475.11,473.59,475.0,6961.0,474.07,475.11,473.59,475.0,6961.0
2022-04-22 13:45:00,474.78,475.01,473.91,474.49,6300.0,474.78,475.01,473.91,474.49,6300.0
2022-04-22 13:50:00,474.26,474.28,471.89,471.89,4964.0,474.26,474.28,471.89,471.89,4964.0
2022-04-22 13:55:00,471.95,472.11,470.72,471.02,9682.0,471.95,472.11,470.72,471.02,9682.0
2022-04-22 14:00:00,471.01,471.75,470.5,471.0,14551.0,471.01,471.75,470.5,471.0,14551.0
2022-04-22 14:05:00,470.99,472.77,470.39,471.82,7324.0,470.99,472.77,470.39,471.82,7324.0
2022-04-22 14:10:00,471.84,471.95,471.25,471.25,12537.0,471.84,471.95,471.25,471.25,12537.0
2022-04-22 14:15:00,471.2,472.36,470.81,472.02,16910.0,471.2,472.36,470.81,472.02,16910.0
2022-04-22 14:20:00,472.25,473.21,471.0,471.0,16458.0,472.25,473.21,471.0,471.0,16458.0
2022-04-22 14:25:00,470.99,471.01,470.24,470.56,13081.0,470.99,471.01,470.24,470.56,13081.0
2022-04-22 14:30:00,470.41,470.71,469.46,469.85,10999.0,470.41,470.71,469.46,469.85,10999.0
2022-04-22 14:35:00,469.58,470.52,469.58,470.21,8421.0,469.58,470.52,469.58,470.21,8421.0
2022-04-22 14:40:00,470.44,471.48,470.44,471.48,8107.0,470.44,471.48,470.44,471.48,8107.0
2022-04-22 14:45:00,471.44,471.64,470.39,470.96,8072.0,471.44,471.64,470.39,470.96,8072.0
2022-04-22 14:50:00,471.08,471.08,469.67,469.87,13922.0,471.08,471.08,469.67,469.87,13922.0
2022-04-22 14:55:00,469.64,469.85,469.1,469.63,13010.0,469.64,469.85,469.1,469.63,13010.0
2022-04-22 15:00:00,469.77,470.03,469.22,469.28,13176.0,469.77,470.03,469.22,469.28,13176.0
2022-04-22 15:05:00,469.6,470.34,469.6,470.01,13530.0,469.6,470.34,469.6,470.01,13530.0
2022-04-22 15:10:00,470.12,474.84,470.0,474.84,12506.0,470.12,474.84,470.0,474.84,12506.0
2022-04-22 15:15:00,474.36,475.52,473.77,475.22,11030.0,474.36,475.52,473.77,475.22,11030.0
2022-04-22 15:20:00,475.18,475.97,474.5,474.5,19972.0,475.18,475.97,474.5,474.5,19972.0
2022-04-22 15:25:00,474.58,475.63,474.33,474.64,8675.0,474.58,475.63,474.33,474.64,8675.0
2022-04-22 15:30:00,474.32,477.88,474.32,477.67,14442.0,474.32,477.88,474.32,477.67,14442.0
2022-04-22 15:35:00,477.86,478.07,475.9,476.2,12873.0,477.86,478.07,475.9,476.2,12873.0
2022-04-22 15:40:00,476.45,477.28,475.2,475.73,10563.0,476.45,477.28,475.2,475.73,10563.0
2022-04-22 15:45:00,475.6,475.64,472.92,473.0,19545.0,475.6,475.64,472.92,473.0,19545.0
2022-04-22 15:50:00,472.83,473.58,471.63,472.14,38970.0,472.83,473.58,471.63,472.14,38970.0
2022-04-22 15:55:00,471.98,472.21,470.6,471.65,128683.0,471.98,472.21,470.6,471.65,128683.0
2022-04-25 09:30:00,464.75,470.0,464.26,468.14,34473.0,464.75,470.0,464.26,468.14,34473.0
2022-04-25 09:35:00,468.41,473.31,468.41,470.62,22237.0,468.41,473.31,468.41,470.62,22237.0
2022-04-25 09:40:00,470.41,473.21,468.04,469.35,12292.0,470.41,473.21,468.04,469.35,12292.0
2022-04-25 09:45:00,467.56,469.17,464.35,469.17,12327.0,467.56,469.17,464.35,469.17,12327.0
2022-04-25 09:50:00,469.19,471.84,466.47,466.47,8125.0,469.19,471.84,466.47,466.47,8125.0
2022-04-25 09:55:00,466.21,467.26,465.0,466.51,16361.0,466.21,467.26,465.0,466.51,16361.0
2022-04-25 10:00:00,465.75,469.01,465.08,469.01,15376.0,465.75,469.01,465.08,469.01,15376.0
2022-04-25 10:05:00,468.42,470.64,467.4,469.69,22965.0,468.42,470.64,467.4,469.69,22965.0
2022-04-25 10:10:00,469.6,472.35,467.29,469.09,11225.0,469.6,472.35,467.29,469.09,11225.0
2022-04-25 10:15:00,468.91,468.91,466.29,468.09,16163.0,468.91,468.91,466.29,468.09,16163.0
2022-04-25 10:20:00,468.6,469.41,465.01,468.86,12621.0,468.6,469.41,465.01,468.86,12621.0
2022-04-25 10:25:00,470.0,473.71,469.46,472.88,24613.0,470.0,473.71,469.46,472.88,24613.0
2022-04-25 10:30:00,473.45,476.95,473.45,476.62,10444.0,473.45,476.95,473.45,476.62,10444.0
2022-04-25 10:35:00,476.35,477.38,473.16,473.16,7252.0,476.35,477.38,473.16,473.16,7252.0
2022-04-25 10:40:00,473.83,473.85,471.45,473.31,10395.0,473.83,473.85,471.45,473.31,10395.0
2022-04-25 10:45:00,472.83,473.86,471.44,473.46,11980.0,472.83,473.86,471.44,473.46,11980.0
2022-04-25 10:50:00,473.23,473.23,468.81,469.73,5897.0,473.23,473.23,468.81,469.73,5897.0
2022-04-25 10:55:00,470.0,470.39,468.8,469.0,7292.0,470.0,470.39,468.8,469.0,7292.0
2022-04-25 11:00:00,469.23,469.73,466.81,468.49,11223.0,469.23,469.73,466.81,468.49,11223.0
2022-04-25 11:05:00,467.0,467.9,466.2,466.99,10165.0,467.0,467.9,466.2,466.99,10165.0
2022-04-25 11:10:00,467.25,468.34,465.69,466.59,7699.0,467.25,468.34,465.69,466.59,7699.0
2022-04-25 11:15:00,465.54,466.29,464.34,466.04,5805.0,465.54,466.29,464.34,466.04,5805.0
2022-04-25 11:20:00,466.37,468.98,466.37,468.13,6037.0,466.37,468.98,466.37,468.13,6037.0
2022-04-25 11:25:00,468.35,469.99,467.02,467.42,3277.0,468.35,469.99,467.02,467.42,3277.0
2022-04-25 11:30:00,467.74,468.7,466.91,468.62,4712.0,467.74,468.7,466.91,468.62,4712.0
2022-04-25 11:35:00,468.62,471.02,467.51,468.0,4552.0,468.62,471.02,467.51,468.0,4552.0
2022-04-25 11:40:00,468.4,468.99,466.72,466.72,12535.0,468.4,468.99,466.72,466.72,12535.0
2022-04-25 11:45:00,467.2,467.2,465.42,465.42,6123.0,467.2,467.2,465.42,465.42,6123.0
2022-04-25 11:50:00,464.97,468.23,464.97,467.73,4800.0,464.97,468.23,464.97,467.73,4800.0
2022-04-25 11:55:00,467.17,468.3,466.63,466.63,3437.0,467.17,468.3,466.63,466.63,3437.0
2022-04-25 12:00:00,466.47,466.72,465.72,466.71,4119.0,466.47,466.72,465.72,466.71,4119.0
2022-04-25 12:05:00,466.5,470.78,466.5,468.9,10514.0,466.5,470.78,466.5,468.9,10514.0
2022-04-25 12:10:00,469.02,470.34,468.24,469.99,6138.0,469.02,470.34,468.24,469.99,6138.0
2022-04-25 12:15:00,470.23,470.98,469.39,469.97,7260.0,470.23,470.98,469.39,469.97,7260.0
2022-04-25 12:20:00,470.33,470.42,469.56,470.18,10100.0,470.33,470.42,469.56,470.18,10100.0
2022-04-25 12:25:00,470.47,471.49,469.47,469.54,3507.0,470.47,471.49,469.47,469.54,3507.0
2022-04-25 12:30:00,469.77,470.78,469.37,470.78,2114.0,469.77,470.78,469.37,470.78,2114.0
2022-04-25 12:35:00,471.38,472.05,470.0,470.0,8575.0,471.38,472.05,470.0,470.0,8575.0
2022-04-25 12:40:00,469.8,470.29,469.39,469.39,6667.0,469.8,470.29,469.39,469.39,6667.0
2022-04-25 12:45:00,469.97,472.52,469.05,471.86,11711.0,469.97,472.52,469.05,471.86,11711.0
2022-04-25 12:50:00,472.18,472.59,469.68,470.01,4849.0,472.18,472.59,469.68,470.01,4849.0
2022-04-25 12:55:00,469.38,469.72,468.16,468.71,6496.0,469.38,469.72,468.16,468.71,6496.0
2022-04-25 13:00:00,468.75,469.04,466.43,467.31,4656.0,468.75,469.04,466.43,467.31,4656.0
2022-04-25 13:05:00,467.39,469.44,467.39,469.14,6553.0,467.39,469.44,467.39,469.14,6553.0
2022-04-25 13:10:00,469.43,470.26,468.77,469.54,13736.0,469.43,470.26,468.77,469.54,13736.0
2022-04-25 13:15:00,469.89,471.56,469.58,471.56,9501.0,469.89,471.56,469.58,471.56,9501.0
2022-04-25 13:20:00,471.69,471.72,470.1,470.88,3250.0,471.69,471.72,470.1,470.88,3250.0
2022-04-25 13:25:00,471.02,471.31,468.96,469.57,9162.0,471.02,471.31,468.96,469.57,9162.0
2022-04-25 13:30:00,470.15,471.52,469.48,469.88,1410.0,470.15,471.52,469.48,469.88,1410.0
2022-04-25 13:35:00,468.86,468.86,467.88,468.25,4322.0,468.86,468.86,467.88,468.25,4322.0
2022-04-25 13:40:00,468.62,470.43,468.61,469.42,5440.0,468.62,470.43,468.61,469.42,5440.0
2022-04-25 13:45:00,469.66,469.66,468.08,468.53,5491.0,469.66,469.66,468.08,468.53,5491.0
2022-04-25 13:50:00,468.48,468.63,466.95,468.13,8836.0,468.48,468.63,466.95,468.13,8836.0
2022-04-25 13:55:00,467.21,467.21,466.13,466.92,4175.0,467.21,467.21,466.13,466.92,4175.0
2022-04-25 14:00:00,466.73,466.93,464.86,465.23,5974.0,466.73,466.93,464.86,465.23,5974.0
2022-04-25 14:05:00,465.98,467.58,464.4,466.94,13004.0,465.98,467.58,464.4,466.94,13004.0
2022-04-25 14:10:00,467.53,467.64,465.31,466.94,7238.0,467.53,467.64,465.31,466.94,7238.0
2022-04-25 14:15:00,467.72,468.12,467.13,467.7,4627.0,467.72,468.12,467.13,467.7,4627.0
2022-04-25 14:20:00,467.3,469.99,467.27,469.69,5703.0,467.3,469.99,467.27,469.69,5703.0
2022-04-25 14:25:00,469.65,470.56,469.42,469.8,17292.0,469.65,470.56,469.42,469.8,17292.0
2022-04-25 14:30:00,469.97,470.24,468.79,469.47,14352.0,469.97,470.24,468.79,469.47,14352.0
2022-04-25 14:35:00,469.28,470.56,469.16,469.92,18921.0,469.28,470.56,469.16,469.92,18921.0
2022-04-25 14:40:00,469.99,470.2,468.74,468.99,24051.0,469.99,470.2,468.74,468.99,24051.0
2022-04-25 14:45:00,469.12,472.8,468.72,472.65,10760.0,469.12,472.8,468.72,472.65,10760.0
2022-04-25 14:50:00,472.71,472.73,470.93,471.73,7700.0,472.71,472.73,470.93,471.73,7700.0
2022-04-25 14:55:00,471.37,471.37,469.28,469.77,7727.0,471.37,471.37,469.28,469.77,7727.0
2022-04-25 15:00:00,470.05,470.13,465.74,466.42,8778.0,470.05,470.13,465.74,466.42,8778.0
2022-04-25 15:05:00,466.07,466.85,465.03,466.18,9326.0,466.07,466.85,465.03,466.18,9326.0
2022-04-25 15:10:00,466.08,466.92,465.81,466.91,16241.0,466.08,466.92,465.81,466.91,16241.0
2022-04-25 15:15:00,467.3,469.33,467.19,469.07,8152.0,467.3,469.33,467.19,469.07,8152.0
2022-04-25 15:20:00,469.2,469.98,468.48,469.98,22563.0,469.2,469.98,468.48,469.98,22563.0
2022-04-25 15:25:00,469.61,470.14,467.85,470.14,18741.0,469.61,470.14,467.85,470.14,18741.0
2022-04-25 15:30:00,470.03,470.03,468.87,469.26,17564.0,470.03,470.03,468.87,469.26,17564.0
2022-04-25 15:35:00,469.0,470.94,469.0,470.79,17096.0,469.0,470.94,469.0,470.79,17096.0
2022-04-25 15:40:00,470.49,471.95,469.49,471.54,19538.0,470.49,471.95,469.49,471.54,19538.0
2022-04-25 15:45:00,471.52,471.66,469.62,470.56,56613.0,471.52,471.66,469.62,470.56,56613.0
2022-04-25 15:50:00,470.52,472.53,470.27,472.23,43466.0,470.52,472.53,470.27,472.23,43466.0
2022-04-25 15:55:00,472.15,472.79,471.66,472.79,87620.0,472.15,472.79,471.66,472.79,87620.0
2022-04-26 09:30:00,471.92,472.16,465.75,466.5,32132.0,471.92,472.16,465.75,466.5,32132.0
2022-04-26 09:35:00,465.83,466.94,463.88,466.3,13392.0,465.83,466.94,463.88,466.3,13392.0
2022-04-26 09:40:00,465.0,467.31,464.11,465.01,8791.0,465.0,467.31,464.11,465.01,8791.0
2022-04-26 09:45:00,464.07,466.83,462.95,465.54,12731.0,464.07,466.83,462.95,465.54,12731.0
2022-04-26 09:50:00,465.77,466.95,464.44,464.45,7177.0,465.77,466.95,464.44,464.45,7177.0
2022-04-26 09:55:00,465.23,465.23,458.41,458.66,8302.0,465.23,465.23,458.41,458.66,8302.0
2022-04-26 10:00:00,458.51,458.72,454.95,456.13,11444.0,458.51,458.72,454.95,456.13,11444.0
2022-04-26 10:05:00,455.75,459.39,455.75,458.96,7828.0,455.75,459.39,455.75,458.96,7828.0
2022-04-26 10:10:00,459.04,459.54,455.68,455.96,9293.0,459.04,459.54,455.68,455.96,9293.0
2022-04-26 10:15:00,455.61,458.22,454.6,458.22,9388.0,455.61,458.22,454.6,458.22,9388.0
2022-04-26 10:20:00,457.93,460.03,456.6,458.27,25309.0,457.93,460.03,456.6,458.27,25309.0
2022-04-26 10:25:00,457.89,458.54,456.01,458.54,16258.0,457.89,458.54,456.01,458.54,16258.0
2022-04-26 10:30:00,458.49,459.13,457.43,457.44,5882.0,458.49,459.13,457.43,457.44,5882.0
2022-04-26 10:35:00,457.59,458.5,455.91,457.54,7394.0,457.59,458.5,455.91,457.54,7394.0
2022-04-26 10:40:00,457.76,460.3,456.44,459.7,7897.0,457.76,460.3,456.44,459.7,7897.0
2022-04-26 10:45:00,460.3,461.86,459.12,459.52,6914.0,460.3,461.86,459.12,459.52,6914.0
2022-04-26 10:50:00,459.88,459.88,456.9,457.81,4772.0,459.88,459.88,456.9,457.81,4772.0
2022-04-26 10:55:00,457.5,458.1,456.25,456.82,5763.0,457.5,458.1,456.25,456.82,5763.0
2022-04-26 11:00:00,456.38,456.78,454.99,455.42,10850.0,456.38,456.78,454.99,455.42,10850.0
2022-04-26 11:05:00,455.05,456.35,455.0,456.11,11220.0,455.05,456.35,455.0,456.11,11220.0
2022-04-26 11:10:00,455.84,456.39,455.0,456.21,10247.0,455.84,456.39,455.0,456.21,10247.0
2022-04-26 11:15:00,455.87,456.38,454.16,454.16,12236.0,455.87,456.38,454.16,454.16,12236.0
2022-04-26 11:20:00,454.12,457.16,453.92,456.35,8246.0,454.12,457.16,453.92,456.35,8246.0
2022-04-26 11:25:00,456.36,457.39,454.99,455.29,7573.0,456.36,457.39,454.99,455.29,7573.0
2022-04-26 11:30:00,455.03,458.14,454.5,456.29,6617.0,455.03,458.14,454.5,456.29,6617.0
2022-04-26 11:35:00,455.1,456.54,454.77,456.28,4345.0,455.1,456.54,454.77,456.28,4345.0
2022-04-26 11:40:00,455.92,457.19,455.05,457.19,5172.0,455.92,457.19,455.05,457.19,5172.0
2022-04-26 11:45:00,457.21,457.25,456.0,456.13,1900.0,457.21,457.25,456.0,456.13,1900.0
2022-04-26 11:50:00,456.0,456.88,455.67,456.16,10658.0,456.0,456.88,455.67,456.16,10658.0
2022-04-26 11:55:00,456.26,456.94,455.71,456.25,5842.0,456.26,456.94,455.71,456.25,5842.0
2022-04-26 12:00:00,456.65,458.8,456.65,458.8,5722.0,456.65,458.8,456.65,458.8,5722.0
2022-04-26 12:05:00,458.07,458.75,457.89,458.75,6013.0,458.07,458.75,457.89,458.75,6013.0
2022-04-26 12:10:00,459.28,459.99,458.63,459.46,3723.0,459.28,459.99,458.63,459.46,3723.0
2022-04-26 12:15:00,459.47,460.03,459.26,459.76,4252.0,459.47,460.03,459.26,459.76,4252.0
2022-04-26 12:20:00,460.07,461.71,459.72,461.25,2410.0,460.07,461.71,459.72,461.25,2410.0
2022-04-26 12:25:00,461.05,462.57,461.05,462.25,5960.0,461.05,462.57,461.05,462.25,5960.0
2022-04-26 12:30:00,462.14,462.18,460.89,461.2,11665.0,462.14,462.18,460.89,461.2,11665.0
2022-04-26 12:35:00,461.2,461.84,460.86,460.93,3310.0,461.2,461.84,460.86,460.93,3310.0
2022-04-26 12:40:00,460.94,462.04,460.58,461.55,8823.0,460.94,462.04,460.58,461.55,8823.0
2022-04-26 12:45:00,461.52,461.52,460.74,461.2,6122.0,461.52,461.52,460.74,461.2,6122.0
2022-04-26 12:50:00,461.53,462.03,460.8,461.19,5757.0,461.53,462.03,460.8,461.19,5757.0
2022-04-26 12:55:00,461.0,463.0,460.72,461.9,7476.0,461.0,463.0,460.72,461.9,7476.0
2022-04-26 13:00:00,461.8,461.81,458.97,458.97,6751.0,461.8,461.81,458.97,458.97,6751.0
2022-04-26 13:05:00,458.99,459.19,458.3,458.82,4887.0,458.99,459.19,458.3,458.82,4887.0
2022-04-26 13:10:00,458.69,458.69,457.13,457.13,9731.0,458.69,458.69,457.13,457.13,9731.0
2022-04-26 13:15:00,457.29,457.67,456.88,457.39,7282.0,457.29,457.67,456.88,457.39,7282.0
2022-04-26 13:20:00,457.25,457.76,456.9,457.15,3748.0,457.25,457.76,456.9,457.15,3748.0
2022-04-26 13:25:00,456.76,457.3,456.67,457.0,11797.0,456.76,457.3,456.67,457.0,11797.0
2022-04-26 13:30:00,456.76,457.39,456.19,457.33,3677.0,456.76,457.39,456.19,457.33,3677.0
2022-04-26 13:35:00,457.28,458.19,456.9,458.06,5148.0,457.28,458.19,456.9,458.06,5148.0
2022-04-26 13:40:00,457.7,458.5,457.57,458.05,4194.0,457.7,458.5,457.57,458.05,4194.0
2022-04-26 13:45:00,457.75,457.75,456.55,457.42,9682.0,457.75,457.75,456.55,457.42,9682.0
2022-04-26 13:50:00,457.52,457.79,456.08,456.33,15909.0,457.52,457.79,456.08,456.33,15909.0
2022-04-26 13:55:00,456.08,458.25,456.07,457.97,6118.0,456.08,458.25,456.07,457.97,6118.0
2022-04-26 14:00:00,458.2,458.43,457.44,458.27,12007.0,458.2,458.43,457.44,458.27,12007.0
2022-04-26 14:05:00,458.43,459.45,458.01,458.34,4788.0,458.43,459.45,458.01,458.34,4788.0
2022-04-26 14:10:00,458.7,459.99,458.68,459.71,4713.0,458.7,459.99,458.68,459.71,4713.0
2022-04-26 14:15:00,459.7,460.44,458.38,458.75,9940.0,459.7,460.44,458.38,458.75,9940.0
2022-04-26 14:20:00,458.33,461.09,458.33,459.71,7598.0,458.33,461.09,458.33,459.71,7598.0
2022-04-26 14:25:00,459.91,460.56,459.5,460.13,4362.0,459.91,460.56,459.5,460.13,4362.0
2022-04-26 14:30:00,459.79,461.24,459.56,461.24,4743.0,459.79,461.24,459.56,461.24,4743.0
2022-04-26 14:35:00,461.44,462.5,461.39,462.04,4662.0,461.44,462.5,461.39,462.04,4662.0
2022-04-26 14:40:00,461.7,461.7,459.86,460.38,8635.0,461.7,461.7,459.86,460.38,8635.0
2022-04-26 14:45:00,460.23,460.57,459.75,460.19,6303.0,460.23,460.57,459.75,460.19,6303.0
2022-04-26 14:50:00,460.0,461.52,459.98,460.88,8244.0,460.0,461.52,459.98,460.88,8244.0
2022-04-26 14:55:00,461.26,462.29,461.13,462.23,4742.0,461.26,462.29,461.13,462.23,4742.0
2022-04-26 15:00:00,462.54,462.78,459.47,459.91,10848.0,462.54,462.78,459.47,459.91,10848.0
2022-04-26 15:05:00,459.75,459.93,458.54,458.71,9403.0,459.75,459.93,458.54,458.71,9403.0
2022-04-26 15:10:00,458.84,459.22,457.48,457.86,11537.0,458.84,459.22,457.48,457.86,11537.0
2022-04-26 15:15:00,457.89,458.11,455.59,456.07,8986.0,457.89,458.11,455.59,456.07,8986.0
2022-04-26 15:20:00,455.95,456.99,455.65,456.48,13353.0,455.95,456.99,455.65,456.48,13353.0
2022-04-26 15:25:00,456.45,456.65,455.66,455.86,16681.0,456.45,456.65,455.66,455.86,16681.0
2022-04-26 15:30:00,455.68,455.94,455.24,455.81,21089.0,455.68,455.94,455.24,455.81,21089.0
2022-04-26 15:35:00,455.8,456.62,455.2,456.56,20022.0,455.8,456.62,455.2,456.56,20022.0
2022-04-26 15:40:00,456.7,457.03,455.58,456.75,15312.0,456.7,457.03,455.58,456.75,15312.0
2022-04-26 15:45:00,456.75,457.15,456.21,456.68,59259.0,456.75,457.15,456.21,456.68,59259.0
2022-04-26 15:50:00,456.46,457.37,454.96,455.47,41980.0,456.46,457.37,454.96,455.47,41980.0
2022-04-26 15:55:00,455.51,456.48,455.31,455.64,89423.0,455.51,456.48,455.31,455.64,89423.0
2022-04-27 09:30:00,462.74,470.0,460.61,469.08,50907.0,462.74,470.0,460.61,469.08,50907.0
2022-04-27 09:35:00,469.08,472.14,467.18,467.86,51148.0,469.08,472.14,467.18,467.86,51148.0
2022-04-27 09:40:00,467.85,470.65,466.21,470.35,38089.0,467.85,470.65,466.21,470.35,38089.0
2022-04-27 09:45:00,470.7,471.0,467.69,468.31,31495.0,470.7,471.0,467.69,468.31,31495.0
2022-04-27 09:50:00,469.43,470.61,467.19,467.84,28084.0,469.43,470.61,467.19,467.84,28084.0
2022-04-27 09:55:00,468.07,468.63,465.15,468.0,27126.0,468.07,468.63,465.15,468.0,27126.0
2022-04-27 10:00:00,468.19,469.25,462.27,462.68,25919.0,468.19,469.25,462.27,462.68,25919.0
2022-04-27 10:05:00,461.79,464.67,460.9,462.59,16219.0,461.79,464.67,460.9,462.59,16219.0
2022-04-27 10:10:00,463.02,463.03,460.4,461.45,21059.0,463.02,463.03,460.4,461.45,21059.0
2022-04-27 10:15:00,461.57,462.3,459.52,462.3,17543.0,461.57,462.3,459.52,462.3,17543.0
2022-04-27 10:20:00,462.03,464.99,461.99,463.04,12757.0,462.03,464.99,461.99,463.04,12757.0
2022-04-27 10:25:00,463.03,464.24,460.01,460.01,17161.0,463.03,464.24,460.01,460.01,17161.0
2022-04-27 10:30:00,460.26,461.15,459.42,460.96,11579.0,460.26,461.15,459.42,460.96,11579.0
2022-04-27 10:35:00,460.79,463.4,460.45,462.1,8497.0,460.79,463.4,460.45,462.1,8497.0
2022-04-27 10:40:00,462.73,462.74,460.19,461.84,5789.0,462.73,462.74,460.19,461.84,5789.0
2022-04-27 10:45:00,461.42,463.32,460.92,463.32,9045.0,461.42,463.32,460.92,463.32,9045.0
2022-04-27 10:50:00,463.09,463.51,461.1,461.5,2540.0,463.09,463.51,461.1,461.5,2540.0
2022-04-27 10:55:00,461.04,462.05,460.0,461.02,4222.0,461.04,462.05,460.0,461.02,4222.0
2022-04-27 11:00:00,460.48,465.61,460.48,463.27,7820.0,460.48,465.61,460.48,463.27,7820.0
2022-04-27 11:05:00,462.87,462.96,460.72,461.63,13694.0,462.87,462.96,460.72,461.63,13694.0
2022-04-27 11:10:00,461.31,463.28,460.3,461.02,15194.0,461.31,463.28,460.3,461.02,15194.0
2022-04-27 11:15:00,461.71,462.68,460.84,462.57,10917.0,461.71,462.68,460.84,462.57,10917.0
2022-04-27 11:20:00,462.34,464.11,460.83,463.42,6303.0,462.34,464.11,460.83,463.42,6303.0
2022-04-27 11:25:00,463.41,465.5,463.01,464.93,22653.0,463.41,465.5,463.01,464.93,22653.0
2022-04-27 11:30:00,465.23,469.13,465.2,468.87,12821.0,465.23,469.13,465.2,468.87,12821.0
2022-04-27 11:35:00,469.06,469.77,467.65,469.13,38990.0,469.06,469.77,467.65,469.13,38990.0
2022-04-27 11:40:00,468.91,470.81,468.53,469.48,24266.0,468.91,470.81,468.53,469.48,24266.0
2022-04-27 11:45:00,469.4,470.04,468.62,468.62,21477.0,469.4,470.04,468.62,468.62,21477.0
2022-04-27 11:50:00,468.64,469.87,466.86,467.86,25655.0,468.64,469.87,466.86,467.86,25655.0
2022-04-27 11:55:00,467.9,468.85,467.33,467.6,35584.0,467.9,468.85,467.33,467.6,35584.0
2022-04-27 12:00:00,467.75,467.89,464.85,465.41,14483.0,467.75,467.89,464.85,465.41,14483.0
2022-04-27 12:05:00,465.67,467.77,465.66,466.43,7438.0,465.67,467.77,465.66,466.43,7438.0
2022-04-27 12:10:00,466.44,467.44,465.61,466.56,8344.0,466.44,467.44,465.61,466.56,8344.0
2022-04-27 12:15:00,466.56,467.65,466.21,466.63,12055.0,466.56,467.65,466.21,466.63,12055.0
2022-04-27 12:20:00,466.64,472.4,466.43,471.3,9620.0,466.64,472.4,466.43,471.3,9620.0
2022-04-27 12:25:00,471.55,472.24,470.18,471.44,16174.0,471.55,472.24,470.18,471.44,16174.0
2022-04-27 12:30:00,470.94,471.7,470.32,470.53,4862.0,470.94,471.7,470.32,470.53,4862.0
2022-04-27 12:35:00,470.91,471.52,469.89,470.99,4069.0,470.91,471.52,469.89,470.99,4069.0
2022-04-27 12:40:00,470.4,473.0,470.19,471.2,10739.0,470.4,473.0,470.19,471.2,10739.0
2022-04-27 12:45:00,471.18,471.68,469.32,470.03,6750.0,471.18,471.68,469.32,470.03,6750.0
2022-04-27 12:50:00,470.2,471.77,469.44,471.12,8126.0,470.2,471.77,469.44,471.12,8126.0
2022-04-27 12:55:00,471.79,472.46,470.85,471.75,6700.0,471.79,472.46,470.85,471.75,6700.0
2022-04-27 13:00:00,471.3,474.41,468.16,474.04,20303.0,471.3,474.41,468.16,474.04,20303.0
2022-04-27 13:05:00,473.89,473.89,471.35,471.35,7544.0,473.89,473.89,471.35,471.35,7544.0
2022-04-27 13:10:00,471.5,471.91,469.7,471.03,26344.0,471.5,471.91,469.7,471.03,26344.0
2022-04-27 13:15:00,470.98,471.4,469.37,470.31,17155.0,470.98,471.4,469.37,470.31,17155.0
2022-04-27 13:20:00,470.31,471.61,470.09,470.82,12636.0,470.31,471.61,470.09,470.82,12636.0
2022-04-27 13:25:00,470.69,472.0,468.89,471.7,8882.0,470.69,472.0,468.89,471.7,8882.0
2022-04-27 13:30:00,472.18,472.31,469.84,470.61,5005.0,472.18,472.31,469.84,470.61,5005.0
2022-04-27 13:35:00,470.77,472.08,469.32,469.45,4808.0,470.77,472.08,469.32,469.45,4808.0
2022-04-27 13:40:00,468.96,470.24,468.92,469.64,4285.0,468.96,470.24,468.92,469.64,4285.0
2022-04-27 13:45:00,469.8,471.83,469.3,471.46,5134.0,469.8,471.83,469.3,471.46,5134.0
2022-04-27 13:50:00,471.83,473.23,471.13,473.23,9435.0,471.83,473.23,471.13,473.23,9435.0
2022-04-27 13:55:00,472.45,473.58,471.83,473.23,8121.0,472.45,473.58,471.83,473.23,8121.0
2022-04-27 14:00:00,473.17,473.65,472.21,472.52,21153.0,473.17,473.65,472.21,472.52,21153.0
2022-04-27 14:05:00,472.36,473.3,471.56,472.75,5023.0,472.36,473.3,471.56,472.75,5023.0
2022-04-27 14:10:00,472.89,473.85,471.86,473.83,5884.0,472.89,473.85,471.86,473.83,5884.0
2022-04-27 14:15:00,473.5,474.01,471.4,472.32,11325.0,473.5,474.01,471.4,472.32,11325.0
2022-04-27 14:20:00,472.51,473.24,471.6,471.6,7128.0,472.51,473.24,471.6,471.6,7128.0
2022-04-27 14:25:00,471.56,472.23,471.06,471.94,5346.0,471.56,472.23,471.06,471.94,5346.0
2022-04-27 14:30:00,471.55,474.31,471.48,473.48,10450.0,471.55,474.31,471.48,473.48,10450.0
2022-04-27 14:35:00,473.5,473.51,471.4,473.19,12627.0,473.5,473.51,471.4,473.19,12627.0
2022-04-27 14:40:00,473.64,473.79,472.29,472.8,18194.0,473.64,473.79,472.29,472.8,18194.0
2022-04-27 14:45:00,472.83,473.39,471.92,472.3,15252.0,472.83,473.39,471.92,472.3,15252.0
2022-04-27 14:50:00,472.24,472.42,469.57,469.8,14466.0,472.24,472.42,469.57,469.8,14466.0
2022-04-27 14:55:00,469.6,469.92,466.17,466.52,10940.0,469.6,469.92,466.17,466.52,10940.0
2022-04-27 15:00:00,466.35,467.52,465.64,467.38,16661.0,466.35,467.52,465.64,467.38,16661.0
2022-04-27 15:05:00,467.24,468.18,466.63,468.16,16705.0,467.24,468.18,466.63,468.16,16705.0
2022-04-27 15:10:00,468.1,469.27,467.66,468.1,16079.0,468.1,469.27,467.66,468.1,16079.0
2022-04-27 15:15:00,468.0,468.51,466.85,467.14,21790.0,468.0,468.51,466.85,467.14,21790.0
2022-04-27 15:20:00,467.14,467.37,465.72,466.91,17431.0,467.14,467.37,465.72,466.91,17431.0
2022-04-27 15:25:00,466.73,467.9,465.85,466.25,14605.0,466.73,467.9,465.85,466.25,14605.0
2022-04-27 15:30:00,466.11,466.95,465.35,466.26,23007.0,466.11,466.95,465.35,466.26,23007.0
2022-04-27 15:35:00,466.07,466.81,465.32,465.79,23853.0,466.07,466.81,465.32,465.79,23853.0
2022-04-27 15:40:00,466.14,467.99,465.24,467.29,30293.0,466.14,467.99,465.24,467.29,30293.0
2022-04-27 15:45:00,467.45,468.0,465.13,466.01,40025.0,467.45,468.0,465.13,466.01,40025.0
2022-04-27 15:50:00,465.84,467.31,465.12,466.36,73822.0,465.84,467.31,465.12,466.36,73822.0
2022-04-27 15:55:00,466.63,467.39,464.2,466.24,90371.0,466.63,467.39,464.2,466.24,90371.0
2022-04-28 09:30:00,508.0,514.0,502.23,502.91,177021.0,508.0,514.0,502.23,502.91,177021.0
2022-04-28 09:35:00,503.1,503.1,498.06,498.81,81865.0,503.1,503.1,498.06,498.81,81865.0
2022-04-28 09:40:00,499.06,501.97,489.75,491.4,87430.0,499.06,501.97,489.75,491.4,87430.0
2022-04-28 09:45:00,491.91,497.27,491.91,492.91,59924.0,491.91,497.27,491.91,492.91,59924.0
2022-04-28 09:50:00,493.52,493.69,489.67,492.91,38333.0,493.52,493.69,489.67,492.91,38333.0
2022-04-28 09:55:00,492.48,497.94,491.86,494.78,53774.0,492.48,497.94,491.86,494.78,53774.0
2022-04-28 10:00:00,495.37,495.77,489.56,491.54,49063.0,495.37,495.77,489.56,491.54,49063.0
2022-04-28 10:05:00,491.54,494.54,489.14,489.47,38063.0,491.54,494.54,489.14,489.47,38063.0
2022-04-28 10:10:00,489.32,491.25,488.55,489.84,24317.0,489.32,491.25,488.55,489.84,24317.0
2022-04-28 10:15:00,489.37,492.27,488.49,491.66,19883.0,489.37,492.27,488.49,491.66,19883.0
2022-04-28 10:20:00,492.23,494.75,489.8,490.77,28160.0,492.23,494.75,489.8,490.77,28160.0
2022-04-28 10:25:00,490.04,491.46,488.15,488.28,58602.0,490.04,491.46,488.15,488.28,58602.0
2022-04-28 10:30:00,488.28,490.3,486.66,486.66,34460.0,488.28,490.3,486.66,486.66,34460.0
2022-04-28 10:35:00,486.78,489.0,484.9,485.94,29877.0,486.78,489.0,484.9,485.94,29877.0
2022-04-28 10:40:00,485.98,486.53,484.76,486.3,29900.0,485.98,486.53,484.76,486.3,29900.0
2022-04-28 10:45:00,486.82,489.99,486.72,489.21,33268.0,486.82,489.99,486.72,489.21,33268.0
2022-04-28 10:50:00,489.19,491.65,488.94,491.32,25828.0,489.19,491.65,488.94,491.32,25828.0
2022-04-28 10:55:00,490.99,494.97,490.91,494.67,58707.0,490.99,494.97,490.91,494.67,58707.0
2022-04-28 11:00:00,494.67,497.53,494.0,496.34,54675.0,494.67,497.53,494.0,496.34,54675.0
2022-04-28 11:05:00,496.02,499.87,494.0,497.27,45055.0,496.02,499.87,494.0,497.27,45055.0
2022-04-28 11:10:00,497.82,498.88,494.38,497.51,41881.0,497.82,498.88,494.38,497.51,41881.0
2022-04-28 11:15:00,497.61,501.36,497.11,500.61,48890.0,497.61,501.36,497.11,500.61,48890.0
2022-04-28 11:20:00,500.41,500.73,498.33,498.63,19387.0,500.41,500.73,498.33,498.63,19387.0
2022-04-28 11:25:00,498.65,499.23,496.27,497.94,24115.0,498.65,499.23,496.27,497.94,24115.0
2022-04-28 11:30:00,498.27,499.87,496.65,497.0,29255.0,498.27,499.87,496.65,497.0,29255.0
2022-04-28 11:35:00,496.21,496.58,494.22,494.45,19758.0,496.21,496.58,494.22,494.45,19758.0
2022-04-28 11:40:00,494.36,495.47,492.27,493.09,18121.0,494.36,495.47,492.27,493.09,18121.0
2022-04-28 11:45:00,492.53,493.03,491.4,492.64,10639.0,492.53,493.03,491.4,492.64,10639.0
2022-04-28 11:50:00,492.57,495.8,491.53,494.83,15351.0,492.57,495.8,491.53,494.83,15351.0
2022-04-28 11:55:00,493.92,496.47,493.75,496.47,17800.0,493.92,496.47,493.75,496.47,17800.0
2022-04-28 12:00:00,496.01,496.83,493.62,493.91,10971.0,496.01,496.83,493.62,493.91,10971.0
2022-04-28 12:05:00,493.49,493.49,490.98,491.95,11079.0,493.49,493.49,490.98,491.95,11079.0
2022-04-28 12:10:00,491.75,494.11,491.54,494.11,15892.0,491.75,494.11,491.54,494.11,15892.0
2022-04-28 12:15:00,494.19,495.42,493.24,494.96,11464.0,494.19,495.42,493.24,494.96,11464.0
2022-04-28 12:20:00,495.25,495.51,494.28,495.39,7543.0,495.25,495.51,494.28,495.39,7543.0
2022-04-28 12:25:00,495.07,497.0,495.07,497.0,14962.0,495.07,497.0,495.07,497.0,14962.0
2022-04-28 12:30:00,497.14,499.37,496.74,498.87,29838.0,497.14,499.37,496.74,498.87,29838.0
2022-04-28 12:35:00,498.87,501.49,498.87,501.09,26583.0,498.87,501.49,498.87,501.09,26583.0
2022-04-28 12:40:00,500.81,500.83,498.68,499.3,8039.0,500.81,500.83,498.68,499.3,8039.0
2022-04-28 12:45:00,499.22,501.77,499.15,501.4,17458.0,499.22,501.77,499.15,501.4,17458.0
2022-04-28 12:50:00,501.93,501.93,499.19,499.96,16348.0,501.93,501.93,499.19,499.96,16348.0
2022-04-28 12:55:00,500.12,501.55,499.71,501.31,17851.0,500.12,501.55,499.71,501.31,17851.0
2022-04-28 13:00:00,501.33,503.23,500.87,500.95,23663.0,501.33,503.23,500.87,500.95,23663.0
2022-04-28 13:05:00,501.13,502.46,500.38,502.43,11264.0,501.13,502.46,500.38,502.43,11264.0
2022-04-28 13:10:00,502.48,504.59,502.44,503.62,19935.0,502.48,504.59,502.44,503.62,19935.0
2022-04-28 13:15:00,503.87,504.11,500.29,501.6,13546.0,503.87,504.11,500.29,501.6,13546.0
2022-04-28 13:20:00,501.67,502.99,500.39,502.61,19793.0,501.67,502.99,500.39,502.61,19793.0
2022-04-28 13:25:00,502.6,502.95,501.65,502.34,11369.0,502.6,502.95,501.65,502.34,11369.0
2022-04-28 13:30:00,502.19,503.71,500.96,503.54,9840.0,502.19,503.71,500.96,503.54,9840.0
2022-04-28 13:35:00,503.04,505.33,502.99,505.2,20576.0,503.04,505.33,502.99,505.2,20576.0
2022-04-28 13:40:00,505.38,505.41,503.5,504.28,16561.0,505.38,505.41,503.5,504.28,16561.0
2022-04-28 13:45:00,504.24,505.22,503.89,504.68,13470.0,504.24,505.22,503.89,504.68,13470.0
2022-04-28 13:50:00,504.96,505.1,501.88,502.36,14225.0,504.96,505.1,501.88,502.36,14225.0
2022-04-28 13:55:00,502.7,504.32,502.68,503.58,10843.0,502.7,504.32,502.68,503.58,10843.0
2022-04-28 14:00:00,503.35,503.68,502.14,503.55,11771.0,503.35,503.68,502.14,503.55,11771.0
2022-04-28 14:05:00,503.45,503.49,501.47,502.27,13959.0,503.45,503.49,501.47,502.27,13959.0
2022-04-28 14:10:00,502.27,502.8,501.64,502.26,11701.0,502.27,502.8,501.64,502.26,11701.0
2022-04-28 14:15:00,502.08,502.93,501.67,502.35,9627.0,502.08,502.93,501.67,502.35,9627.0
2022-04-28 14:20:00,502.53,503.3,501.38,503.3,9741.0,502.53,503.3,501.38,503.3,9741.0
2022-04-28 14:25:00,503.27,505.0,503.27,504.23,23283.0,503.27,505.0,503.27,504.23,23283.0
2022-04-28 14:30:00,504.5,505.1,503.53,504.41,8015.0,504.5,505.1,503.53,504.41,8015.0
2022-04-28 14:35:00,504.54,504.73,503.86,503.86,7778.0,504.54,504.73,503.86,503.86,7778.0
2022-04-28 14:40:00,503.99,505.19,502.96,505.13,13311.0,503.99,505.19,502.96,505.13,13311.0
2022-04-28 14:45:00,504.86,505.43,504.44,504.97,7557.0,504.86,505.43,504.44,504.97,7557.0
2022-04-28 14:50:00,505.0,505.92,505.0,505.01,8794.0,505.0,505.92,505.0,505.01,8794.0
2022-04-28 14:55:00,504.63,506.09,504.27,504.77,25838.0,504.63,506.09,504.27,504.77,25838.0
2022-04-28 15:00:00,504.71,505.0,503.5,504.83,10879.0,504.71,505.0,503.5,504.83,10879.0
2022-04-28 15:05:00,505.01,506.73,504.91,506.35,14182.0,505.01,506.73,504.91,506.35,14182.0
2022-04-28 15:10:00,506.12,506.41,504.85,504.93,21727.0,506.12,506.41,504.85,504.93,21727.0
2022-04-28 15:15:00,504.93,505.5,503.89,505.31,14545.0,504.93,505.5,503.89,505.31,14545.0
2022-04-28 15:20:00,505.32,506.79,505.12,506.72,18206.0,505.32,506.79,505.12,506.72,18206.0
2022-04-28 15:25:00,506.56,506.91,504.7,505.26,21193.0,506.56,506.91,504.7,505.26,21193.0
2022-04-28 15:30:00,505.28,505.59,503.26,503.78,29638.0,505.28,505.59,503.26,503.78,29638.0
2022-04-28 15:35:00,503.85,503.92,502.27,503.01,28163.0,503.85,503.92,502.27,503.01,28163.0
2022-04-28 15:40:00,502.95,504.63,502.83,503.15,29447.0,502.95,504.63,502.83,503.15,29447.0
2022-04-28 15:45:00,503.41,503.97,502.74,503.71,35746.0,503.41,503.97,502.74,503.71,35746.0
2022-04-28 15:50:00,503.51,504.74,501.91,503.89,73978.0,503.51,504.74,501.91,503.89,73978.0
2022-04-28 15:55:00,503.69,504.33,502.49,504.11,123117.0,503.69,504.33,502.49,504.11,123117.0
2022-04-29 09:30:00,489.18,500.69,489.18,498.86,27276.0,489.18,500.69,489.18,498.86,27276.0
2022-04-29 09:35:00,500.99,503.01,497.34,501.48,20038.0,500.99,503.01,497.34,501.48,20038.0
2022-04-29 09:40:00,502.35,506.28,501.99,502.8,10971.0,502.35,506.28,501.99,502.8,10971.0
2022-04-29 09:45:00,503.36,506.01,500.14,504.61,11932.0,503.36,506.01,500.14,504.61,11932.0
2022-04-29 09:50:00,506.4,507.98,505.45,505.68,9810.0,506.4,507.98,505.45,505.68,9810.0
2022-04-29 09:55:00,505.69,508.99,505.68,507.88,11412.0,505.69,508.99,505.68,507.88,11412.0
2022-04-29 10:00:00,508.21,508.21,504.0,506.33,9090.0,508.21,508.21,504.0,506.33,9090.0
2022-04-29 10:05:00,505.31,505.31,499.82,502.24,12710.0,505.31,505.31,499.82,502.24,12710.0
2022-04-29 10:10:00,502.27,502.94,499.29,500.08,12056.0,502.27,502.94,499.29,500.08,12056.0
2022-04-29 10:15:00,500.51,501.55,494.91,495.53,11398.0,500.51,501.55,494.91,495.53,11398.0
2022-04-29 10:20:00,495.53,496.98,493.73,495.0,10670.0,495.53,496.98,493.73,495.0,10670.0
2022-04-29 10:25:00,494.71,495.0,492.0,493.9,9613.0,494.71,495.0,492.0,493.9,9613.0
2022-04-29 10:30:00,493.21,496.93,493.21,495.88,16194.0,493.21,496.93,493.21,495.88,16194.0
2022-04-29 10:35:00,495.62,496.32,493.87,496.12,4316.0,495.62,496.32,493.87,496.12,4316.0
2022-04-29 10:40:00,495.07,495.97,493.39,494.5,7289.0,495.07,495.97,493.39,494.5,7289.0
2022-04-29 10:45:00,494.55,495.16,492.2,493.0,3701.0,494.55,495.16,492.2,493.0,3701.0
2022-04-29 10:50:00,492.7,493.05,491.25,492.77,6128.0,492.7,493.05,491.25,492.77,6128.0
2022-04-29 10:55:00,493.43,494.46,492.75,493.74,5035.0,493.43,494.46,492.75,493.74,5035.0
2022-04-29 11:00:00,493.53,493.69,490.67,493.1,7376.0,493.53,493.69,490.67,493.1,7376.0
2022-04-29 11:05:00,493.94,494.0,490.8,491.87,7048.0,493.94,494.0,490.8,491.87,7048.0
2022-04-29 11:10:00,491.62,492.05,489.1,491.05,10334.0,491.62,492.05,489.1,491.05,10334.0
2022-04-29 11:15:00,491.1,491.39,490.19,490.46,5634.0,491.1,491.39,490.19,490.46,5634.0
2022-04-29 11:20:00,490.8,492.5,489.45,491.3,6182.0,490.8,492.5,489.45,491.3,6182.0
2022-04-29 11:25:00,492.08,492.08,489.91,490.45,4385.0,492.08,492.08,489.91,490.45,4385.0
2022-04-29 11:30:00,490.19,492.13,490.19,490.44,5573.0,490.19,492.13,490.19,490.44,5573.0
2022-04-29 11:35:00,490.34,491.22,490.15,491.22,9241.0,490.34,491.22,490.15,491.22,9241.0
2022-04-29 11:40:00,491.08,492.44,490.63,492.44,5110.0,491.08,492.44,490.63,492.44,5110.0
2022-04-29 11:45:00,492.6,493.46,491.03,492.21,6161.0,492.6,493.46,491.03,492.21,6161.0
2022-04-29 11:50:00,491.64,492.84,490.5,492.01,4216.0,491.64,492.84,490.5,492.01,4216.0
2022-04-29 11:55:00,492.22,492.22,490.02,490.42,4050.0,492.22,492.22,490.02,490.42,4050.0
2022-04-29 12:00:00,490.26,490.49,488.42,488.87,6603.0,490.26,490.49,488.42,488.87,6603.0
2022-04-29 12:05:00,488.72,489.07,488.1,488.84,9520.0,488.72,489.07,488.1,488.84,9520.0
2022-04-29 12:10:00,488.91,489.93,488.6,489.47,3035.0,488.91,489.93,488.6,489.47,3035.0
2022-04-29 12:15:00,489.05,490.1,488.92,489.66,3892.0,489.05,490.1,488.92,489.66,3892.0
2022-04-29 12:20:00,489.67,490.34,489.63,490.02,4180.0,489.67,490.34,489.63,490.02,4180.0
2022-04-29 12:25:00,490.02,490.26,489.43,490.22,5215.0,490.02,490.26,489.43,490.22,5215.0
2022-04-29 12:30:00,490.23,490.68,489.85,489.9,3048.0,490.23,490.68,489.85,489.9,3048.0
2022-04-29 12:35:00,490.3,490.8,489.78,490.27,4243.0,490.3,490.8,489.78,490.27,4243.0
2022-04-29 12:40:00,490.27,490.27,488.83,488.83,7551.0,490.27,490.27,488.83,488.83,7551.0
2022-04-29 12:45:00,489.03,490.62,488.44,490.58,5482.0,489.03,490.62,488.44,490.58,5482.0
2022-04-29 12:50:00,490.58,490.62,489.18,489.18,5023.0,490.58,490.62,489.18,489.18,5023.0
2022-04-29 12:55:00,489.75,490.62,489.39,489.39,6859.0,489.75,490.62,489.39,489.39,6859.0
2022-04-29 13:00:00,489.38,492.49,489.1,492.0,5099.0,489.38,492.49,489.1,492.0,5099.0
2022-04-29 13:05:00,491.0,491.05,489.32,489.77,5436.0,491.0,491.05,489.32,489.77,5436.0
2022-04-29 13:10:00,490.05,490.36,489.54,490.33,5931.0,490.05,490.36,489.54,490.33,5931.0
2022-04-29 13:15:00,490.38,491.15,490.02,490.44,7220.0,490.38,491.15,490.02,490.44,7220.0
2022-04-29 13:20:00,490.39,491.58,490.02,491.58,5263.0,490.39,491.58,490.02,491.58,5263.0
2022-04-29 13:25:00,491.58,491.82,490.89,491.29,4765.0,491.58,491.82,490.89,491.29,4765.0
2022-04-29 13:30:00,491.25,492.21,491.06,491.31,3307.0,491.25,492.21,491.06,491.31,3307.0
2022-04-29 13:35:00,491.08,491.27,489.35,489.35,4936.0,491.08,491.27,489.35,489.35,4936.0
2022-04-29 13:40:00,489.34,489.35,487.39,488.42,4283.0,489.34,489.35,487.39,488.42,4283.0
2022-04-29 13:45:00,488.01,488.09,486.55,486.72,2920.0,488.01,488.09,486.55,486.72,2920.0
2022-04-29 13:50:00,486.87,487.28,486.59,486.77,2705.0,486.87,487.28,486.59,486.77,2705.0
2022-04-29 13:55:00,486.95,486.95,486.16,486.3,2750.0,486.95,486.95,486.16,486.3,2750.0
2022-04-29 14:00:00,486.36,486.4,485.82,486.09,4419.0,486.36,486.4,485.82,486.09,4419.0
2022-04-29 14:05:00,486.12,486.39,485.31,485.45,6616.0,486.12,486.39,485.31,485.45,6616.0
2022-04-29 14:10:00,485.3,485.99,484.74,485.67,6153.0,485.3,485.99,484.74,485.67,6153.0
2022-04-29 14:15:00,486.02,487.03,484.8,484.81,8155.0,486.02,487.03,484.8,484.81,8155.0
2022-04-29 14:20:00,484.62,485.18,484.31,484.67,4590.0,484.62,485.18,484.31,484.67,4590.0
2022-04-29 14:25:00,484.95,485.68,484.57,485.55,6812.0,484.95,485.68,484.57,485.55,6812.0
2022-04-29 14:30:00,485.5,486.37,485.49,485.75,4457.0,485.5,486.37,485.49,485.75,4457.0
2022-04-29 14:35:00,485.97,486.69,485.78,486.69,9230.0,485.97,486.69,485.78,486.69,9230.0
2022-04-29 14:40:00,486.52,486.89,486.14,486.7,5104.0,486.52,486.89,486.14,486.7,5104.0
2022-04-29 14:45:00,486.75,486.75,485.38,485.39,3046.0,486.75,486.75,485.38,485.39,3046.0
2022-04-29 14:50:00,485.52,485.62,484.5,484.57,2562.0,485.52,485.62,484.5,484.57,2562.0
2022-04-29 14:55:00,484.47,485.64,484.12,485.2,4488.0,484.47,485.64,484.12,485.2,4488.0
2022-04-29 15:00:00,485.21,486.2,484.7,485.81,4073.0,485.21,486.2,484.7,485.81,4073.0
2022-04-29 15:05:00,485.57,485.57,483.95,484.12,5476.0,485.57,485.57,483.95,484.12,5476.0
2022-04-29 15:10:00,484.0,484.48,483.3,483.6,7991.0,484.0,484.48,483.3,483.6,7991.0
2022-04-29 15:15:00,483.7,485.41,483.33,485.41,11288.0,483.7,485.41,483.33,485.41,11288.0
2022-04-29 15:20:00,485.45,485.9,484.39,485.36,5569.0,485.45,485.9,484.39,485.36,5569.0
2022-04-29 15:25:00,485.6,485.87,483.49,483.51,7790.0,485.6,485.87,483.49,483.51,7790.0
2022-04-29 15:30:00,483.19,484.83,483.19,484.6,10868.0,483.19,484.83,483.19,484.6,10868.0
2022-04-29 15:35:00,484.32,485.15,483.51,484.55,8251.0,484.32,485.15,483.51,484.55,8251.0
2022-04-29 15:40:00,484.66,485.41,483.54,483.71,14452.0,484.66,485.41,483.54,483.71,14452.0
2022-04-29 15:45:00,483.59,483.81,480.93,481.04,22142.0,483.59,483.81,480.93,481.04,22142.0
2022-04-29 15:50:00,480.73,480.89,477.81,478.18,29611.0,480.73,480.89,477.81,478.18,29611.0
2022-04-29 15:55:00,478.0,478.68,477.08,478.2,85493.0,478.0,478.68,477.08,478.2,85493.0
2022-05-02 09:30:00,474.69,477.62,469.01,470.95,33690.0,474.69,477.62,469.01,470.95,33690.0
2022-05-02 09:35:00,471.62,475.41,469.12,474.84,20734.0,471.62,475.41,469.12,474.84,20734.0
2022-05-02 09:40:00,474.47,477.43,471.0,475.63,20425.0,474.47,477.43,471.0,475.63,20425.0
2022-05-02 09:45:00,475.76,479.46,473.35,476.42,14444.0,475.76,479.46,473.35,476.42,14444.0
2022-05-02 09:50:00,476.25,481.65,476.25,479.71,11025.0,476.25,481.65,476.25,479.71,11025.0
2022-05-02 09:55:00,479.17,484.14,478.6,483.06,12166.0,479.17,484.14,478.6,483.06,12166.0
2022-05-02 10:00:00,482.11,482.99,480.12,481.11,13117.0,482.11,482.99,480.12,481.11,13117.0
2022-05-02 10:05:00,480.25,480.25,476.6,476.6,6797.0,480.25,480.25,476.6,476.6,6797.0
2022-05-02 10:10:00,476.41,478.21,474.02,474.84,19708.0,476.41,478.21,474.02,474.84,19708.0
2022-05-02 10:15:00,474.8,476.61,473.61,475.47,6535.0,474.8,476.61,473.61,475.47,6535.0
2022-05-02 10:20:00,475.11,478.24,475.0,478.24,5958.0,475.11,478.24,475.0,478.24,5958.0
2022-05-02 10:25:00,477.74,483.1,477.73,482.9,5868.0,477.74,483.1,477.73,482.9,5868.0
2022-05-02 10:30:00,482.93,485.31,482.9,484.82,10981.0,482.93,485.31,482.9,484.82,10981.0
2022-05-02 10:35:00,484.99,485.31,483.25,483.44,10047.0,484.99,485.31,483.25,483.44,10047.0
2022-05-02 10:40:00,483.65,484.78,481.8,482.87,6177.0,483.65,484.78,481.8,482.87,6177.0
2022-05-02 10:45:00,481.11,481.11,478.89,478.92,4076.0,481.11,481.11,478.89,478.92,4076.0
2022-05-02 10:50:00,478.98,481.32,478.24,480.53,9303.0,478.98,481.32,478.24,480.53,9303.0
2022-05-02 10:55:00,480.17,482.61,479.12,479.85,5101.0,480.17,482.61,479.12,479.85,5101.0
2022-05-02 11:00:00,479.41,479.64,477.18,477.19,4374.0,479.41,479.64,477.18,477.19,4374.0
2022-05-02 11:05:00,477.21,479.28,476.85,479.02,8938.0,477.21,479.28,476.85,479.02,8938.0
2022-05-02 11:10:00,479.13,479.85,477.34,479.53,5858.0,479.13,479.85,477.34,479.53,5858.0
2022-05-02 11:15:00,479.32,479.32,473.41,473.99,9008.0,479.32,479.32,473.41,473.99,9008.0
2022-05-02 11:20:00,473.86,476.7,473.86,476.63,3852.0,473.86,476.7,473.86,476.63,3852.0
2022-05-02 11:25:00,476.3,479.06,475.78,477.54,4324.0,476.3,479.06,475.78,477.54,4324.0
2022-05-02 11:30:00,479.03,481.09,477.35,481.0,3265.0,479.03,481.09,477.35,481.0,3265.0
2022-05-02 11:35:00,479.97,481.08,477.4,478.58,5832.0,479.97,481.08,477.4,478.58,5832.0
2022-05-02 11:40:00,478.15,478.75,476.48,477.55,2074.0,478.15,478.75,476.48,477.55,2074.0
2022-05-02 11:45:00,477.03,478.23,476.85,477.47,2029.0,477.03,478.23,476.85,477.47,2029.0
2022-05-02 11:50:00,477.46,480.54,477.35,480.54,7279.0,477.46,480.54,477.35,480.54,7279.0
2022-05-02 11:55:00,480.28,482.0,480.03,481.24,4369.0,480.28,482.0,480.03,481.24,4369.0
2022-05-02 12:00:00,480.89,482.03,478.73,479.3,6540.0,480.89,482.03,478.73,479.3,6540.0
2022-05-02 12:05:00,479.28,480.28,478.6,480.27,3236.0,479.28,480.28,478.6,480.27,3236.0
2022-05-02 12:10:00,480.27,481.71,480.27,480.41,3765.0,480.27,481.71,480.27,480.41,3765.0
2022-05-02 12:15:00,480.76,483.0,480.21,483.0,5497.0,480.76,483.0,480.21,483.0,5497.0
2022-05-02 12:20:00,483.03,484.05,482.61,482.61,5207.0,483.03,484.05,482.61,482.61,5207.0
2022-05-02 12:25:00,481.99,482.66,481.72,482.25,5253.0,481.99,482.66,481.72,482.25,5253.0
2022-05-02 12:30:00,482.7,482.93,480.75,482.31,3984.0,482.7,482.93,480.75,482.31,3984.0
2022-05-02 12:35:00,482.93,483.07,479.64,479.64,3179.0,482.93,483.07,479.64,479.64,3179.0
2022-05-02 12:40:00,480.75,481.44,479.81,480.97,4070.0,480.75,481.44,479.81,480.97,4070.0
2022-05-02 12:45:00,480.47,480.96,479.59,480.05,2800.0,480.47,480.96,479.59,480.05,2800.0
2022-05-02 12:50:00,479.58,479.69,478.26,478.63,2292.0,479.58,479.69,478.26,478.63,2292.0
2022-05-02 12:55:00,478.43,478.8,476.95,477.22,4502.0,478.43,478.8,476.95,477.22,4502.0
2022-05-02 13:00:00,476.96,477.17,475.59,476.05,5284.0,476.96,477.17,475.59,476.05,5284.0
2022-05-02 13:05:00,476.01,477.09,475.52,476.51,6252.0,476.01,477.09,475.52,476.51,6252.0
2022-05-02 13:10:00,476.3,477.92,476.24,477.24,2322.0,476.3,477.92,476.24,477.24,2322.0
2022-05-02 13:15:00,477.1,477.1,475.42,476.5,4248.0,477.1,477.1,475.42,476.5,4248.0
2022-05-02 13:20:00,475.96,476.26,474.92,475.87,2399.0,475.96,476.26,474.92,475.87,2399.0
2022-05-02 13:25:00,476.11,476.82,475.91,476.33,3984.0,476.11,476.82,475.91,476.33,3984.0
2022-05-02 13:30:00,476.53,478.01,475.47,475.77,3639.0,476.53,478.01,475.47,475.77,3639.0
2022-05-02 13:35:00,475.66,476.38,474.75,475.43,3007.0,475.66,476.38,474.75,475.43,3007.0
2022-05-02 13:40:00,475.35,475.72,474.23,474.23,3135.0,475.35,475.72,474.23,474.23,3135.0
2022-05-02 13:45:00,474.24,474.5,473.14,473.14,4873.0,474.24,474.5,473.14,473.14,4873.0
2022-05-02 13:50:00,473.02,473.78,473.0,473.78,2602.0,473.02,473.78,473.0,473.78,2602.0
2022-05-02 13:55:00,474.15,475.67,473.89,475.35,5477.0,474.15,475.67,473.89,475.35,5477.0
2022-05-02 14:00:00,475.06,478.39,474.96,478.38,2127.0,475.06,478.39,474.96,478.38,2127.0
2022-05-02 14:05:00,477.88,477.88,474.78,475.16,4192.0,477.88,477.88,474.78,475.16,4192.0
2022-05-02 14:10:00,475.29,475.48,473.37,473.37,2137.0,475.29,475.48,473.37,473.37,2137.0
2022-05-02 14:15:00,473.57,473.74,472.42,472.74,6257.0,473.57,473.74,472.42,472.74,6257.0
2022-05-02 14:20:00,473.05,474.4,472.49,474.14,5847.0,473.05,474.4,472.49,474.14,5847.0
2022-05-02 14:25:00,473.63,474.19,473.37,474.19,4150.0,473.63,474.19,473.37,474.19,4150.0
2022-05-02 14:30:00,473.6,475.18,473.49,474.61,10102.0,473.6,475.18,473.49,474.61,10102.0
2022-05-02 14:35:00,474.39,474.39,473.23,473.83,13839.0,474.39,474.39,473.23,473.83,13839.0
2022-05-02 14:40:00,473.44,473.86,471.85,472.59,5950.0,473.44,473.86,471.85,472.59,5950.0
2022-05-02 14:45:00,472.83,476.4,472.68,476.04,8320.0,472.83,476.4,472.68,476.04,8320.0
2022-05-02 14:50:00,475.74,477.46,474.65,476.2,5723.0,475.74,477.46,474.65,476.2,5723.0
2022-05-02 14:55:00,476.19,476.19,474.15,474.61,1836.0,476.19,476.19,474.15,474.61,1836.0
2022-05-02 15:00:00,474.98,477.29,474.32,476.53,4809.0,474.98,477.29,474.32,476.53,4809.0
2022-05-02 15:05:00,477.22,478.53,476.1,478.53,7223.0,477.22,478.53,476.1,478.53,7223.0
2022-05-02 15:10:00,479.33,480.13,478.56,479.96,8428.0,479.33,480.13,478.56,479.96,8428.0
2022-05-02 15:15:00,479.9,480.33,478.98,480.01,13137.0,479.9,480.33,478.98,480.01,13137.0
2022-05-02 15:20:00,480.22,482.44,480.17,482.44,19516.0,480.22,482.44,480.17,482.44,19516.0
2022-05-02 15:25:00,482.14,483.39,481.46,482.43,20435.0,482.14,483.39,481.46,482.43,20435.0
2022-05-02 15:30:00,483.17,484.71,483.16,484.16,6541.0,483.17,484.71,483.16,484.16,6541.0
2022-05-02 15:35:00,484.25,484.55,482.57,483.53,17218.0,484.25,484.55,482.57,483.53,17218.0
2022-05-02 15:40:00,483.76,484.26,480.58,480.58,18666.0,483.76,484.26,480.58,480.58,18666.0
2022-05-02 15:45:00,480.85,482.87,480.34,482.5,30913.0,480.85,482.87,480.34,482.5,30913.0
2022-05-02 15:50:00,482.89,484.41,482.72,483.88,46585.0,482.89,484.41,482.72,483.88,46585.0
2022-05-02 15:55:00,483.92,484.9,483.49,484.55,47250.0,483.92,484.9,483.49,484.55,47250.0
2022-05-03 09:30:00,481.98,485.29,479.02,485.28,14802.0,481.98,485.29,479.02,485.28,14802.0
2022-05-03 09:35:00,484.47,487.57,483.62,483.62,8159.0,484.47,487.57,483.62,483.62,8159.0
2022-05-03 09:40:00,482.51,484.58,482.04,482.04,3412.0,482.51,484.58,482.04,482.04,3412.0
2022-05-03 09:45:00,481.52,481.7,477.45,478.3,3986.0,481.52,481.7,477.45,478.3,3986.0
2022-05-03 09:50:00,478.63,483.33,478.63,483.33,2800.0,478.63,483.33,478.63,483.33,2800.0
2022-05-03 09:55:00,482.98,485.89,480.55,485.17,8882.0,482.98,485.89,480.55,485.17,8882.0
2022-05-03 10:00:00,485.17,488.39,485.11,488.02,11449.0,485.17,488.39,485.11,488.02,11449.0
2022-05-03 10:05:00,487.56,488.02,482.01,483.67,12960.0,487.56,488.02,482.01,483.67,12960.0
2022-05-03 10:10:00,481.52,482.88,480.89,481.89,2906.0,481.52,482.88,480.89,481.89,2906.0
2022-05-03 10:15:00,481.52,481.52,478.83,479.6,3310.0,481.52,481.52,478.83,479.6,3310.0
2022-05-03 10:20:00,479.35,479.66,476.26,476.26,15281.0,479.35,479.66,476.26,476.26,15281.0
2022-05-03 10:25:00,477.13,480.03,476.26,478.93,7501.0,477.13,480.03,476.26,478.93,7501.0
2022-05-03 10:30:00,479.58,480.7,475.76,480.24,11090.0,479.58,480.7,475.76,480.24,11090.0
2022-05-03 10:35:00,480.84,481.2,476.03,476.03,5680.0,480.84,481.2,476.03,476.03,5680.0
2022-05-03 10:40:00,476.02,476.02,473.91,474.98,8231.0,476.02,476.02,473.91,474.98,8231.0
2022-05-03 10:45:00,474.33,475.81,473.34,475.46,5120.0,474.33,475.81,473.34,475.46,5120.0
2022-05-03 10:50:00,475.1,475.98,474.56,474.77,5382.0,475.1,475.98,474.56,474.77,5382.0
2022-05-03 10:55:00,474.95,476.44,474.3,475.79,2805.0,474.95,476.44,474.3,475.79,2805.0
2022-05-03 11:00:00,475.69,475.87,474.65,475.85,3578.0,475.69,475.87,474.65,475.85,3578.0
2022-05-03 11:05:00,475.43,479.21,475.25,479.21,4365.0,475.43,479.21,475.25,479.21,4365.0
2022-05-03 11:10:00,478.84,478.84,476.16,477.43,7948.0,478.84,478.84,476.16,477.43,7948.0
2022-05-03 11:15:00,478.21,478.21,475.99,477.45,5759.0,478.21,478.21,475.99,477.45,5759.0
2022-05-03 11:20:00,477.86,478.07,477.04,477.69,6194.0,477.86,478.07,477.04,477.69,6194.0
2022-05-03 11:25:00,477.25,477.26,475.33,475.75,2846.0,477.25,477.26,475.33,475.75,2846.0
2022-05-03 11:30:00,476.05,477.61,476.04,477.25,5478.0,476.05,477.61,476.04,477.25,5478.0
2022-05-03 11:35:00,477.27,477.27,473.93,474.01,6667.0,477.27,477.27,473.93,474.01,6667.0
2022-05-03 11:40:00,474.64,475.56,474.04,475.0,8557.0,474.64,475.56,474.04,475.0,8557.0
2022-05-03 11:45:00,474.46,474.86,472.67,474.86,5924.0,474.46,474.86,472.67,474.86,5924.0
2022-05-03 11:50:00,474.41,475.23,473.76,474.93,4956.0,474.41,475.23,473.76,474.93,4956.0
2022-05-03 11:55:00,474.45,475.09,473.89,474.75,4225.0,474.45,475.09,473.89,474.75,4225.0
2022-05-03 12:00:00,473.99,475.63,473.99,474.62,7948.0,473.99,475.63,473.99,474.62,7948.0
2022-05-03 12:05:00,473.76,473.78,469.62,470.78,9882.0,473.76,473.78,469.62,470.78,9882.0
2022-05-03 12:10:00,470.92,471.61,470.29,471.57,1420.0,470.92,471.61,470.29,471.57,1420.0
2022-05-03 12:15:00,471.93,472.32,471.41,471.91,3589.0,471.93,472.32,471.41,471.91,3589.0
2022-05-03 12:20:00,472.76,472.76,471.39,471.49,4597.0,472.76,472.76,471.39,471.49,4597.0
2022-05-03 12:25:00,470.94,472.43,470.88,471.77,4083.0,470.94,472.43,470.88,471.77,4083.0
2022-05-03 12:30:00,471.36,472.63,470.87,471.58,4003.0,471.36,472.63,470.87,471.58,4003.0
2022-05-03 12:35:00,471.58,472.59,471.44,471.81,2629.0,471.58,472.59,471.44,471.81,2629.0
2022-05-03 12:40:00,471.92,472.83,471.26,472.74,4939.0,471.92,472.83,471.26,472.74,4939.0
2022-05-03 12:45:00,472.8,473.5,471.99,472.77,6904.0,472.8,473.5,471.99,472.77,6904.0
2022-05-03 12:50:00,473.27,473.79,472.43,472.43,4671.0,473.27,473.79,472.43,472.43,4671.0
2022-05-03 12:55:00,472.5,473.32,472.37,472.98,1802.0,472.5,473.32,472.37,472.98,1802.0
2022-05-03 13:00:00,473.42,474.58,472.95,473.47,2750.0,473.42,474.58,472.95,473.47,2750.0
2022-05-03 13:05:00,473.5,475.14,473.37,474.83,4636.0,473.5,475.14,473.37,474.83,4636.0
2022-05-03 13:10:00,475.33,476.99,474.88,476.99,3553.0,475.33,476.99,474.88,476.99,3553.0
2022-05-03 13:15:00,477.19,478.04,476.86,476.86,6032.0,477.19,478.04,476.86,476.86,6032.0
2022-05-03 13:20:00,477.04,477.76,476.13,476.87,5471.0,477.04,477.76,476.13,476.87,5471.0
2022-05-03 13:25:00,476.7,476.98,476.11,476.37,2400.0,476.7,476.98,476.11,476.37,2400.0
2022-05-03 13:30:00,476.44,477.55,476.44,477.55,1508.0,476.44,477.55,476.44,477.55,1508.0
2022-05-03 13:35:00,477.3,477.89,476.85,477.53,4201.0,477.3,477.89,476.85,477.53,4201.0
2022-05-03 13:40:00,477.45,478.16,477.0,478.16,5035.0,477.45,478.16,477.0,478.16,5035.0
2022-05-03 13:45:00,478.16,478.45,477.83,478.45,2847.0,478.16,478.45,477.83,478.45,2847.0
2022-05-03 13:50:00,478.13,478.34,477.47,478.17,4757.0,478.13,478.34,477.47,478.17,4757.0
2022-05-03 13:55:00,478.18,478.24,477.5,478.08,2224.0,478.18,478.24,477.5,478.08,2224.0
2022-05-03 14:00:00,477.75,477.99,475.88,476.18,4921.0,477.75,477.99,475.88,476.18,4921.0
2022-05-03 14:05:00,475.5,477.49,475.45,477.49,7769.0,475.5,477.49,475.45,477.49,7769.0
2022-05-03 14:10:00,477.2,477.32,476.51,477.07,9824.0,477.2,477.32,476.51,477.07,9824.0
2022-05-03 14:15:00,476.9,477.0,476.34,476.68,7464.0,476.9,477.0,476.34,476.68,7464.0
2022-05-03 14:20:00,476.73,476.78,475.4,475.66,3338.0,476.73,476.78,475.4,475.66,3338.0
2022-05-03 14:25:00,475.3,475.84,475.13,475.47,3854.0,475.3,475.84,475.13,475.47,3854.0
2022-05-03 14:30:00,475.63,477.58,475.6,477.58,1880.0,475.63,477.58,475.6,477.58,1880.0
2022-05-03 14:35:00,478.1,478.37,475.89,476.19,2493.0,478.1,478.37,475.89,476.19,2493.0
2022-05-03 14:40:00,475.64,476.44,474.54,476.07,3788.0,475.64,476.44,474.54,476.07,3788.0
2022-05-03 14:45:00,477.5,478.66,475.36,478.35,5498.0,477.5,478.66,475.36,478.35,5498.0
2022-05-03 14:50:00,477.91,480.09,477.8,479.26,3851.0,477.91,480.09,477.8,479.26,3851.0
2022-05-03 14:55:00,479.23,481.32,478.62,481.32,8947.0,479.23,481.32,478.62,481.32,8947.0
2022-05-03 15:00:00,481.47,481.47,480.24,480.58,4229.0,481.47,481.47,480.24,480.58,4229.0
2022-05-03 15:05:00,480.0,481.55,479.81,481.05,4048.0,480.0,481.55,479.81,481.05,4048.0
2022-05-03 15:10:00,481.27,482.52,481.0,481.82,8395.0,481.27,482.52,481.0,481.82,8395.0
2022-05-03 15:15:00,481.69,481.69,479.86,480.0,4050.0,481.69,481.69,479.86,480.0,4050.0
2022-05-03 15:20:00,480.27,481.44,478.44,479.77,6391.0,480.27,481.44,478.44,479.77,6391.0
2022-05-03 15:25:00,479.59,480.19,478.71,479.85,2976.0,479.59,480.19,478.71,479.85,2976.0
2022-05-03 15:30:00,480.36,480.81,479.14,480.19,5827.0,480.36,480.81,479.14,480.19,5827.0
2022-05-03 15:35:00,480.67,480.81,478.71,479.38,4953.0,480.67,480.81,478.71,479.38,4953.0
2022-05-03 15:40:00,479.55,479.55,477.55,478.11,10520.0,479.55,479.55,477.55,478.11,10520.0
2022-05-03 15:45:00,478.0,479.13,477.55,478.63,15541.0,478.0,479.13,477.55,478.63,15541.0
2022-05-03 15:50:00,479.0,481.65,478.5,481.25,27770.0,479.0,481.65,478.5,481.25,27770.0
2022-05-03 15:55:00,481.21,482.9,480.45,482.2,79151.0,481.21,482.9,480.45,482.2,79151.0
2022-05-04 09:30:00,485.24,485.58,480.52,482.02,14081.0,485.24,485.58,480.52,482.02,14081.0
2022-05-04 09:35:00,481.62,483.64,477.83,478.82,10532.0,481.62,483.64,477.83,478.82,10532.0
2022-05-04 09:40:00,478.79,480.25,474.03,474.16,9649.0,478.79,480.25,474.03,474.16,9649.0
2022-05-04 09:45:00,474.9,474.9,471.28,474.03,11623.0,474.9,474.9,471.28,474.03,11623.0
2022-05-04 09:50:00,475.99,475.99,470.4,471.71,12051.0,475.99,475.99,470.4,471.71,12051.0
2022-05-04 09:55:00,472.13,472.85,469.25,469.25,13636.0,472.13,472.85,469.25,469.25,13636.0
2022-05-04 10:00:00,469.26,469.42,466.34,467.0,15061.0,469.26,469.42,466.34,467.0,15061.0
2022-05-04 10:05:00,466.8,467.34,464.24,464.45,14050.0,466.8,467.34,464.24,464.45,14050.0
2022-05-04 10:10:00,464.24,466.23,463.62,463.8,10920.0,464.24,466.23,463.62,463.8,10920.0
2022-05-04 10:15:00,463.28,463.34,460.09,462.28,14800.0,463.28,463.34,460.09,462.28,14800.0
2022-05-04 10:20:00,461.98,464.04,460.98,463.17,5751.0,461.98,464.04,460.98,463.17,5751.0
2022-05-04 10:25:00,463.01,463.98,462.13,463.9,8094.0,463.01,463.98,462.13,463.9,8094.0
2022-05-04 10:30:00,463.33,464.52,462.5,463.34,13624.0,463.33,464.52,462.5,463.34,13624.0
2022-05-04 10:35:00,463.62,465.04,463.36,464.8,6135.0,463.62,465.04,463.36,464.8,6135.0
2022-05-04 10:40:00,464.77,466.19,463.28,463.89,10411.0,464.77,466.19,463.28,463.89,10411.0
2022-05-04 10:45:00,463.9,465.26,463.53,464.56,8225.0,463.9,465.26,463.53,464.56,8225.0
2022-05-04 10:50:00,464.09,465.03,463.35,463.53,21722.0,464.09,465.03,463.35,463.53,21722.0
2022-05-04 10:55:00,463.72,464.15,462.85,462.85,6759.0,463.72,464.15,462.85,462.85,6759.0
2022-05-04 11:00:00,463.24,464.21,461.8,462.0,7231.0,463.24,464.21,461.8,462.0,7231.0
2022-05-04 11:05:00,461.76,464.08,461.59,463.61,6705.0,461.76,464.08,461.59,463.61,6705.0
2022-05-04 11:10:00,463.54,463.61,461.65,462.72,10910.0,463.54,463.61,461.65,462.72,10910.0
2022-05-04 11:15:00,462.4,466.66,462.4,466.59,11016.0,462.4,466.66,462.4,466.59,11016.0
2022-05-04 11:20:00,466.32,467.03,466.0,466.4,6282.0,466.32,467.03,466.0,466.4,6282.0
2022-05-04 11:25:00,466.4,466.77,466.0,466.15,12534.0,466.4,466.77,466.0,466.15,12534.0
2022-05-04 11:30:00,466.15,466.43,464.8,466.31,13584.0,466.15,466.43,464.8,466.31,13584.0
2022-05-04 11:35:00,466.92,468.09,466.72,468.09,6816.0,466.92,468.09,466.72,468.09,6816.0
2022-05-04 11:40:00,468.14,469.43,468.01,468.84,11054.0,468.14,469.43,468.01,468.84,11054.0
2022-05-04 11:45:00,469.45,471.3,469.07,471.0,10729.0,469.45,471.3,469.07,471.0,10729.0
2022-05-04 11:50:00,471.03,473.06,470.59,472.93,10147.0,471.03,473.06,470.59,472.93,10147.0
2022-05-04 11:55:00,473.21,473.22,471.23,471.5,3500.0,473.21,473.22,471.23,471.5,3500.0
2022-05-04 12:00:00,471.75,471.83,470.73,470.73,2371.0,471.75,471.83,470.73,470.73,2371.0
2022-05-04 12:05:00,470.97,472.34,470.75,472.34,1765.0,470.97,472.34,470.75,472.34,1765.0
2022-05-04 12:10:00,472.34,473.74,471.75,473.38,6408.0,472.34,473.74,471.75,473.38,6408.0
2022-05-04 12:15:00,473.43,473.96,471.72,473.26,7253.0,473.43,473.96,471.72,473.26,7253.0
2022-05-04 12:20:00,473.02,475.7,472.78,474.15,4529.0,473.02,475.7,472.78,474.15,4529.0
2022-05-04 12:25:00,473.4,476.27,473.22,475.31,4606.0,473.4,476.27,473.22,475.31,4606.0
2022-05-04 12:30:00,475.93,476.48,474.87,475.54,2105.0,475.93,476.48,474.87,475.54,2105.0
2022-05-04 12:35:00,475.9,476.69,475.45,476.31,4396.0,475.9,476.69,475.45,476.31,4396.0
2022-05-04 12:40:00,476.35,476.84,475.01,475.55,4970.0,476.35,476.84,475.01,475.55,4970.0
2022-05-04 12:45:00,474.96,475.19,474.01,474.19,4109.0,474.96,475.19,474.01,474.19,4109.0
2022-05-04 12:50:00,473.77,475.17,473.39,475.17,6060.0,473.77,475.17,473.39,475.17,6060.0
2022-05-04 12:55:00,475.72,476.9,474.92,476.72,4086.0,475.72,476.9,474.92,476.72,4086.0
2022-05-04 13:00:00,477.0,477.92,476.17,477.92,3043.0,477.0,477.92,476.17,477.92,3043.0
2022-05-04 13:05:00,477.51,477.51,475.65,475.83,4068.0,477.51,477.51,475.65,475.83,4068.0
2022-05-04 13:10:00,475.67,475.67,474.01,474.49,7866.0,475.67,475.67,474.01,474.49,7866.0
2022-05-04 13:15:00,474.74,475.63,474.62,475.58,4019.0,474.74,475.63,474.62,475.58,4019.0
2022-05-04 13:20:00,476.43,478.26,475.91,478.06,5612.0,476.43,478.26,475.91,478.06,5612.0
2022-05-04 13:25:00,477.78,478.4,477.43,477.44,3768.0,477.78,478.4,477.43,477.44,3768.0
2022-05-04 13:30:00,476.82,477.98,476.34,477.97,2868.0,476.82,477.98,476.34,477.97,2868.0
2022-05-04 13:35:00,478.25,478.4,476.02,476.93,3827.0,478.25,478.4,476.02,476.93,3827.0
2022-05-04 13:40:00,476.51,476.85,475.27,476.14,3504.0,476.51,476.85,475.27,476.14,3504.0
2022-05-04 13:45:00,476.31,476.31,475.34,475.35,2729.0,476.31,476.31,475.34,475.35,2729.0
2022-05-04 13:50:00,475.37,475.71,475.12,475.34,2650.0,475.37,475.71,475.12,475.34,2650.0
2022-05-04 13:55:00,475.55,479.11,475.35,479.11,5511.0,475.55,479.11,475.35,479.11,5511.0
2022-05-04 14:00:00,477.22,481.29,476.48,478.3,13342.0,477.22,481.29,476.48,478.3,13342.0
2022-05-04 14:05:00,478.99,480.13,471.66,473.88,10436.0,478.99,480.13,471.66,473.88,10436.0
2022-05-04 14:10:00,473.95,475.61,472.89,473.74,8716.0,473.95,475.61,472.89,473.74,8716.0
2022-05-04 14:15:00,473.07,473.89,471.39,471.68,5903.0,473.07,473.89,471.39,471.68,5903.0
2022-05-04 14:20:00,471.0,472.83,469.85,472.03,9197.0,471.0,472.83,469.85,472.03,9197.0
2022-05-04 14:25:00,471.74,474.42,471.22,472.39,9692.0,471.74,474.42,471.22,472.39,9692.0
2022-05-04 14:30:00,472.48,473.3,467.6,468.0,16213.0,472.48,473.3,467.6,468.0,16213.0
2022-05-04 14:35:00,467.31,470.8,467.1,470.27,13532.0,467.31,470.8,467.1,470.27,13532.0
2022-05-04 14:40:00,469.15,475.54,468.98,474.65,7751.0,469.15,475.54,468.98,474.65,7751.0
2022-05-04 14:45:00,475.58,483.77,475.58,482.94,17702.0,475.58,483.77,475.58,482.94,17702.0
2022-05-04 14:50:00,482.96,486.99,482.03,486.99,36189.0,482.96,486.99,482.03,486.99,36189.0
2022-05-04 14:55:00,486.24,488.97,485.6,487.75,24305.0,486.24,488.97,485.6,487.75,24305.0
2022-05-04 15:00:00,488.28,490.68,487.72,488.46,21341.0,488.28,490.68,487.72,488.46,21341.0
2022-05-04 15:05:00,489.77,490.11,487.58,488.19,15943.0,489.77,490.11,487.58,488.19,15943.0
2022-05-04 15:10:00,488.66,491.91,488.31,491.91,16058.0,488.66,491.91,488.31,491.91,16058.0
2022-05-04 15:15:00,491.57,494.68,491.39,491.9,31538.0,491.57,494.68,491.39,491.9,31538.0
2022-05-04 15:20:00,491.51,494.96,491.46,494.44,17740.0,491.51,494.96,491.46,494.44,17740.0
2022-05-04 15:25:00,494.22,495.58,493.94,494.87,12814.0,494.22,495.58,493.94,494.87,12814.0
2022-05-04 15:30:00,494.96,497.3,494.7,497.12,12131.0,494.96,497.3,494.7,497.12,12131.0
2022-05-04 15:35:00,497.56,497.56,494.6,495.55,23342.0,497.56,497.56,494.6,495.55,23342.0
2022-05-04 15:40:00,495.55,497.27,494.55,497.11,16062.0,495.55,497.27,494.55,497.11,16062.0
2022-05-04 15:45:00,496.89,498.52,496.54,498.48,30115.0,496.89,498.52,496.54,498.48,30115.0
2022-05-04 15:50:00,498.49,500.15,498.17,499.08,36838.0,498.49,500.15,498.17,499.08,36838.0
2022-05-04 15:55:00,498.79,501.11,498.34,499.84,104430.0,498.79,501.11,498.34,499.84,104430.0
2022-05-05 09:30:00,494.18,495.49,487.62,490.67,31933.0,494.18,495.49,487.62,490.67,31933.0
2022-05-05 09:35:00,491.99,494.11,489.34,492.67,15821.0,491.99,494.11,489.34,492.67,15821.0
2022-05-05 09:40:00,493.49,493.49,486.79,486.98,10010.0,493.49,493.49,486.79,486.98,10010.0
2022-05-05 09:45:00,487.03,487.03,482.22,484.65,19133.0,487.03,487.03,482.22,484.65,19133.0
2022-05-05 09:50:00,484.37,485.82,482.26,482.26,10132.0,484.37,485.82,482.26,482.26,10132.0
2022-05-05 09:55:00,482.91,483.57,479.4,480.49,13360.0,482.91,483.57,479.4,480.49,13360.0
2022-05-05 10:00:00,480.53,480.86,478.56,479.17,13512.0,480.53,480.86,478.56,479.17,13512.0
2022-05-05 10:05:00,478.89,480.21,477.07,478.66,14680.0,478.89,480.21,477.07,478.66,14680.0
2022-05-05 10:10:00,478.64,480.94,477.6,480.87,5808.0,478.64,480.94,477.6,480.87,5808.0
2022-05-05 10:15:00,480.0,480.0,478.0,478.97,8454.0,480.0,480.0,478.0,478.97,8454.0
2022-05-05 10:20:00,478.33,478.33,474.82,475.05,7183.0,478.33,478.33,474.82,475.05,7183.0
2022-05-05 10:25:00,474.84,475.02,472.64,473.92,15765.0,474.84,475.02,472.64,473.92,15765.0
2022-05-05 10:30:00,473.4,474.08,470.95,471.07,7795.0,473.4,474.08,470.95,471.07,7795.0
2022-05-05 10:35:00,470.64,471.8,468.8,468.8,10111.0,470.64,471.8,468.8,468.8,10111.0
2022-05-05 10:40:00,468.94,470.45,467.64,470.05,15377.0,468.94,470.45,467.64,470.05,15377.0
2022-05-05 10:45:00,470.48,472.09,468.32,470.95,17043.0,470.48,472.09,468.32,470.95,17043.0
2022-05-05 10:50:00,471.52,471.93,469.51,469.9,10580.0,471.52,471.93,469.51,469.9,10580.0
2022-05-05 10:55:00,470.05,471.58,469.14,470.36,7803.0,470.05,471.58,469.14,470.36,7803.0
2022-05-05 11:00:00,470.74,470.98,469.15,470.15,7183.0,470.74,470.98,469.15,470.15,7183.0
2022-05-05 11:05:00,470.41,470.8,466.93,467.87,5877.0,470.41,470.8,466.93,467.87,5877.0
2022-05-05 11:10:00,467.36,470.75,467.36,470.69,4302.0,467.36,470.75,467.36,470.69,4302.0
2022-05-05 11:15:00,470.59,470.64,468.2,469.47,6162.0,470.59,470.64,468.2,469.47,6162.0
2022-05-05 11:20:00,469.47,469.72,467.98,467.98,12749.0,469.47,469.72,467.98,467.98,12749.0
2022-05-05 11:25:00,467.51,469.18,467.51,468.98,8953.0,467.51,469.18,467.51,468.98,8953.0
2022-05-05 11:30:00,469.45,469.91,468.0,468.35,7714.0,469.45,469.91,468.0,468.35,7714.0
2022-05-05 11:35:00,468.2,471.86,468.05,470.42,17076.0,468.2,471.86,468.05,470.42,17076.0
2022-05-05 11:40:00,470.48,471.23,470.21,470.24,5062.0,470.48,471.23,470.21,470.24,5062.0
2022-05-05 11:45:00,470.3,470.8,469.18,470.73,4413.0,470.3,470.8,469.18,470.73,4413.0
2022-05-05 11:50:00,470.61,470.61,466.66,467.05,5651.0,470.61,470.61,466.66,467.05,5651.0
2022-05-05 11:55:00,467.04,467.37,466.14,467.01,3796.0,467.04,467.37,466.14,467.01,3796.0
2022-05-05 12:00:00,466.93,467.03,465.99,466.29,7995.0,466.93,467.03,465.99,466.29,7995.0
2022-05-05 12:05:00,466.45,468.29,466.45,468.17,4550.0,466.45,468.29,466.45,468.17,4550.0
2022-05-05 12:10:00,467.74,470.79,467.02,470.79,7916.0,467.74,470.79,467.02,470.79,7916.0
2022-05-05 12:15:00,470.34,470.34,468.3,470.12,9951.0,470.34,470.34,468.3,470.12,9951.0
2022-05-05 12:20:00,470.24,471.14,468.79,469.32,5912.0,470.24,471.14,468.79,469.32,5912.0
2022-05-05 12:25:00,469.38,471.44,469.37,470.43,10582.0,469.38,471.44,469.37,470.43,10582.0
2022-05-05 12:30:00,470.5,471.48,470.12,470.49,7282.0,470.5,471.48,470.12,470.49,7282.0
2022-05-05 12:35:00,470.05,470.08,469.03,469.56,7796.0,470.05,470.08,469.03,469.56,7796.0
2022-05-05 12:40:00,469.56,469.6,467.26,468.37,4871.0,469.56,469.6,467.26,468.37,4871.0
2022-05-05 12:45:00,468.35,468.37,466.2,466.72,4118.0,468.35,468.37,466.2,466.72,4118.0
2022-05-05 12:50:00,466.99,468.33,466.72,467.29,4827.0,466.99,468.33,466.72,467.29,4827.0
2022-05-05 12:55:00,468.0,469.44,467.17,469.1,6828.0,468.0,469.44,467.17,469.1,6828.0
2022-05-05 13:00:00,469.44,471.97,469.44,471.57,15813.0,469.44,471.97,469.44,471.57,15813.0
2022-05-05 13:05:00,471.56,473.71,471.04,473.35,9469.0,471.56,473.71,471.04,473.35,9469.0
2022-05-05 13:10:00,473.3,473.3,469.03,469.61,3200.0,473.3,473.3,469.03,469.61,3200.0
2022-05-05 13:15:00,469.82,470.31,468.4,469.38,6955.0,469.82,470.31,468.4,469.38,6955.0
2022-05-05 13:20:00,469.72,470.33,468.42,469.42,12463.0,469.72,470.33,468.42,469.42,12463.0
2022-05-05 13:25:00,469.0,469.05,468.02,468.45,4491.0,469.0,469.05,468.02,468.45,4491.0
2022-05-05 13:30:00,468.86,468.86,467.05,468.23,6993.0,468.86,468.86,467.05,468.23,6993.0
2022-05-05 13:35:00,468.62,469.7,467.49,467.84,3950.0,468.62,469.7,467.49,467.84,3950.0
2022-05-05 13:40:00,467.0,468.76,467.0,467.63,5949.0,467.0,468.76,467.0,467.63,5949.0
2022-05-05 13:45:00,467.12,468.33,467.08,467.08,2442.0,467.12,468.33,467.08,467.08,2442.0
2022-05-05 13:50:00,467.1,467.1,465.64,466.99,5712.0,467.1,467.1,465.64,466.99,5712.0
2022-05-05 13:55:00,467.26,467.83,466.5,466.73,11513.0,467.26,467.83,466.5,466.73,11513.0
2022-05-05 14:00:00,466.73,467.46,466.02,466.23,9910.0,466.73,467.46,466.02,466.23,9910.0
2022-05-05 14:05:00,466.46,467.97,466.14,467.31,15567.0,466.46,467.97,466.14,467.31,15567.0
2022-05-05 14:10:00,467.31,467.46,466.27,466.71,14354.0,467.31,467.46,466.27,466.71,14354.0
2022-05-05 14:15:00,466.81,468.2,466.48,468.08,6504.0,466.81,468.2,466.48,468.08,6504.0
2022-05-05 14:20:00,467.88,467.88,464.85,464.85,7094.0,467.88,467.88,464.85,464.85,7094.0
2022-05-05 14:25:00,464.69,464.69,462.54,462.91,9898.0,464.69,464.69,462.54,462.91,9898.0
2022-05-05 14:30:00,463.24,463.52,462.73,463.08,4785.0,463.24,463.52,462.73,463.08,4785.0
2022-05-05 14:35:00,463.03,464.42,463.03,464.42,6208.0,463.03,464.42,463.03,464.42,6208.0
2022-05-05 14:40:00,464.31,465.31,463.66,464.65,8829.0,464.31,465.31,463.66,464.65,8829.0
2022-05-05 14:45:00,464.67,466.39,464.52,466.07,7517.0,464.67,466.39,464.52,466.07,7517.0
2022-05-05 14:50:00,466.01,468.73,465.72,466.54,8841.0,466.01,468.73,465.72,466.54,8841.0
2022-05-05 14:55:00,466.44,466.44,465.12,465.36,7097.0,466.44,466.44,465.12,465.36,7097.0
2022-05-05 15:00:00,465.91,466.04,463.2,463.23,5294.0,465.91,466.04,463.2,463.23,5294.0
2022-05-05 15:05:00,463.37,463.6,462.38,462.88,13443.0,463.37,463.6,462.38,462.88,13443.0
2022-05-05 15:10:00,462.77,463.5,462.14,462.14,8131.0,462.77,463.5,462.14,462.14,8131.0
2022-05-05 15:15:00,462.1,464.51,461.98,464.5,20902.0,462.1,464.51,461.98,464.5,20902.0
2022-05-05 15:20:00,464.66,466.41,464.6,465.9,24451.0,464.66,466.41,464.6,465.9,24451.0
2022-05-05 15:25:00,465.92,468.07,465.62,466.2,21323.0,465.92,468.07,465.62,466.2,21323.0
2022-05-05 15:30:00,465.81,467.29,463.65,466.87,41989.0,465.81,467.29,463.65,466.87,41989.0
2022-05-05 15:35:00,467.19,467.54,465.2,467.25,31573.0,467.19,467.54,465.2,467.25,31573.0
2022-05-05 15:40:00,467.41,467.54,465.66,465.87,36278.0,467.41,467.54,465.66,465.87,36278.0
2022-05-05 15:45:00,466.36,467.15,464.14,464.28,29296.0,466.36,467.15,464.14,464.28,29296.0
2022-05-05 15:50:00,464.42,471.49,464.14,468.15,115994.0,464.42,471.49,464.14,468.15,115994.0
2022-05-05 15:55:00,468.23,470.02,467.83,469.52,133483.0,468.23,470.02,467.83,469.52,133483.0
2022-05-06 09:30:00,462.56,464.75,457.46,458.14,20453.0,462.56,464.75,457.46,458.14,20453.0
2022-05-06 09:35:00,457.23,457.23,449.6,449.61,25247.0,457.23,457.23,449.6,449.61,25247.0
2022-05-06 09:40:00,450.44,451.54,448.3,448.3,27914.0,450.44,451.54,448.3,448.3,27914.0
2022-05-06 09:45:00,448.96,449.45,444.51,445.88,29396.0,448.96,449.45,444.51,445.88,29396.0
2022-05-06 09:50:00,446.24,446.39,438.79,438.79,43112.0,446.24,446.39,438.79,438.79,43112.0
2022-05-06 09:55:00,439.13,441.44,438.12,439.68,64454.0,439.13,441.44,438.12,439.68,64454.0
2022-05-06 10:00:00,439.91,441.7,438.5,440.62,46161.0,439.91,441.7,438.5,440.62,46161.0
2022-05-06 10:05:00,440.84,446.76,440.84,441.09,24575.0,440.84,446.76,440.84,441.09,24575.0
2022-05-06 10:10:00,441.55,446.59,441.01,444.92,19156.0,441.55,446.59,441.01,444.92,19156.0
2022-05-06 10:15:00,445.32,455.84,445.32,453.99,17829.0,445.32,455.84,445.32,453.99,17829.0
2022-05-06 10:20:00,453.03,455.0,451.2,451.91,14018.0,453.03,455.0,451.2,451.91,14018.0
2022-05-06 10:25:00,452.49,454.92,448.91,449.55,14278.0,452.49,454.92,448.91,449.55,14278.0
2022-05-06 10:30:00,449.8,453.09,447.91,449.09,9701.0,449.8,453.09,447.91,449.09,9701.0
2022-05-06 10:35:00,448.72,448.72,445.3,446.8,11696.0,448.72,448.72,445.3,446.8,11696.0
2022-05-06 10:40:00,447.03,450.21,445.0,448.78,27791.0,447.03,450.21,445.0,448.78,27791.0
2022-05-06 10:45:00,447.89,456.0,447.23,453.6,18333.0,447.89,456.0,447.23,453.6,18333.0
2022-05-06 10:50:00,455.06,459.01,454.51,459.01,13379.0,455.06,459.01,454.51,459.01,13379.0
2022-05-06 10:55:00,459.55,460.22,456.07,458.83,23758.0,459.55,460.22,456.07,458.83,23758.0
2022-05-06 11:00:00,458.66,460.42,457.64,457.64,20562.0,458.66,460.42,457.64,457.64,20562.0
2022-05-06 11:05:00,457.65,459.5,457.41,459.12,7965.0,457.65,459.5,457.41,459.12,7965.0
2022-05-06 11:10:00,459.4,462.25,457.58,462.25,9263.0,459.4,462.25,457.58,462.25,9263.0
2022-05-06 11:15:00,462.38,465.63,462.04,465.4,25461.0,462.38,465.63,462.04,465.4,25461.0
2022-05-06 11:20:00,464.76,467.83,463.88,467.42,22145.0,464.76,467.83,463.88,467.42,22145.0
2022-05-06 11:25:00,467.01,467.01,463.45,464.46,15851.0,467.01,467.01,463.45,464.46,15851.0
2022-05-06 11:30:00,464.6,466.23,461.41,462.38,29469.0,464.6,466.23,461.41,462.38,29469.0
2022-05-06 11:35:00,462.41,462.42,459.82,460.67,23329.0,462.41,462.42,459.82,460.67,23329.0
2022-05-06 11:40:00,460.92,461.78,460.12,460.52,9736.0,460.92,461.78,460.12,460.52,9736.0
2022-05-06 11:45:00,459.15,460.0,457.63,459.21,13451.0,459.15,460.0,457.63,459.21,13451.0
2022-05-06 11:50:00,459.69,462.66,457.41,458.46,7235.0,459.69,462.66,457.41,458.46,7235.0
2022-05-06 11:55:00,458.3,458.73,456.09,456.09,6494.0,458.3,458.73,456.09,456.09,6494.0
2022-05-06 12:00:00,455.97,462.95,455.81,461.49,9253.0,455.97,462.95,455.81,461.49,9253.0
2022-05-06 12:05:00,460.89,464.76,460.39,460.39,2959.0,460.89,464.76,460.39,460.39,2959.0
2022-05-06 12:10:00,459.7,460.91,459.03,460.65,9360.0,459.7,460.91,459.03,460.65,9360.0
2022-05-06 12:15:00,460.07,461.54,459.0,459.93,8007.0,460.07,461.54,459.0,459.93,8007.0
2022-05-06 12:20:00,459.66,464.05,459.66,462.35,6038.0,459.66,464.05,459.66,462.35,6038.0
2022-05-06 12:25:00,462.84,464.98,461.92,462.54,5953.0,462.84,464.98,461.92,462.54,5953.0
2022-05-06 12:30:00,463.64,464.42,461.86,462.86,7033.0,463.64,464.42,461.86,462.86,7033.0
2022-05-06 12:35:00,464.28,464.48,460.45,462.0,5675.0,464.28,464.48,460.45,462.0,5675.0
2022-05-06 12:40:00,462.16,463.74,461.3,463.0,9639.0,462.16,463.74,461.3,463.0,9639.0
2022-05-06 12:45:00,463.28,463.59,462.43,462.9,3838.0,463.28,463.59,462.43,462.9,3838.0
2022-05-06 12:50:00,462.0,465.0,460.71,463.95,6887.0,462.0,465.0,460.71,463.95,6887.0
2022-05-06 12:55:00,463.53,467.0,463.53,466.95,12074.0,463.53,467.0,463.53,466.95,12074.0
2022-05-06 13:00:00,466.45,468.47,465.43,467.89,6979.0,466.45,468.47,465.43,467.89,6979.0
2022-05-06 13:05:00,467.9,467.9,465.02,466.03,7566.0,467.9,467.9,465.02,466.03,7566.0
2022-05-06 13:10:00,466.04,466.45,463.17,463.4,8240.0,466.04,466.45,463.17,463.4,8240.0
2022-05-06 13:15:00,463.73,464.17,460.79,460.9,5286.0,463.73,464.17,460.79,460.9,5286.0
2022-05-06 13:20:00,461.21,464.59,461.2,462.02,10061.0,461.21,464.59,461.2,462.02,10061.0
2022-05-06 13:25:00,462.4,462.8,460.34,462.05,5858.0,462.4,462.8,460.34,462.05,5858.0
2022-05-06 13:30:00,461.84,463.51,461.84,463.16,3400.0,461.84,463.51,461.84,463.16,3400.0
2022-05-06 13:35:00,463.44,464.09,460.54,462.11,6888.0,463.44,464.09,460.54,462.11,6888.0
2022-05-06 13:40:00,461.52,463.02,460.57,462.23,7539.0,461.52,463.02,460.57,462.23,7539.0
2022-05-06 13:45:00,462.46,462.51,460.88,461.64,5096.0,462.46,462.51,460.88,461.64,5096.0
2022-05-06 13:50:00,461.91,461.91,459.37,460.24,4553.0,461.91,461.91,459.37,460.24,4553.0
2022-05-06 13:55:00,460.13,460.34,459.02,459.02,6117.0,460.13,460.34,459.02,459.02,6117.0
2022-05-06 14:00:00,458.82,460.18,458.37,458.96,6853.0,458.82,460.18,458.37,458.96,6853.0
2022-05-06 14:05:00,458.86,458.91,457.72,457.98,7081.0,458.86,458.91,457.72,457.98,7081.0
2022-05-06 14:10:00,457.86,460.55,457.86,458.94,7809.0,457.86,460.55,457.86,458.94,7809.0
2022-05-06 14:15:00,459.49,460.51,459.1,459.11,3116.0,459.49,460.51,459.1,459.11,3116.0
2022-05-06 14:20:00,458.59,459.18,458.06,459.09,2923.0,458.59,459.18,458.06,459.09,2923.0
2022-05-06 14:25:00,458.34,458.94,457.16,457.39,11370.0,458.34,458.94,457.16,457.39,11370.0
2022-05-06 14:30:00,457.56,457.96,455.75,456.33,10453.0,457.56,457.96,455.75,456.33,10453.0
2022-05-06 14:35:00,456.3,457.01,455.72,456.14,4600.0,456.3,457.01,455.72,456.14,4600.0
2022-05-06 14:40:00,456.1,457.06,456.1,456.58,2913.0,456.1,457.06,456.1,456.58,2913.0
2022-05-06 14:45:00,455.35,458.08,455.12,457.61,8434.0,455.35,458.08,455.12,457.61,8434.0
2022-05-06 14:50:00,457.48,459.56,457.41,459.24,11414.0,457.48,459.56,457.41,459.24,11414.0
2022-05-06 14:55:00,459.71,460.18,457.83,457.83,28525.0,459.71,460.18,457.83,457.83,28525.0
2022-05-06 15:00:00,457.63,457.64,456.5,457.33,14721.0,457.63,457.64,456.5,457.33,14721.0
2022-05-06 15:05:00,457.43,457.58,455.37,456.61,5805.0,457.43,457.58,455.37,456.61,5805.0
2022-05-06 15:10:00,456.46,457.18,455.85,455.85,7429.0,456.46,457.18,455.85,455.85,7429.0
2022-05-06 15:15:00,455.36,457.13,454.85,456.63,14053.0,455.36,457.13,454.85,456.63,14053.0
2022-05-06 15:20:00,456.59,456.68,454.41,454.71,8788.0,456.59,456.68,454.41,454.71,8788.0
2022-05-06 15:25:00,454.77,456.24,454.11,455.24,15155.0,454.77,456.24,454.11,455.24,15155.0
2022-05-06 15:30:00,455.15,456.4,454.33,455.05,18538.0,455.15,456.4,454.33,455.05,18538.0
2022-05-06 15:35:00,455.05,458.22,455.05,458.14,21217.0,455.05,458.22,455.05,458.14,21217.0
2022-05-06 15:40:00,458.17,459.18,456.89,456.9,22657.0,458.17,459.18,456.89,456.9,22657.0
2022-05-06 15:45:00,457.02,458.73,455.71,457.17,20972.0,457.02,458.73,455.71,457.17,20972.0
2022-05-06 15:50:00,457.3,459.22,456.95,457.44,26903.0,457.3,459.22,456.95,457.44,26903.0
2022-05-06 15:55:00,457.14,457.74,456.01,456.61,53601.0,457.14,457.74,456.01,456.61,53601.0
2022-05-09 09:30:00,443.0,444.33,439.53,442.16,50679.0,443.0,444.33,439.53,442.16,50679.0
2022-05-09 09:35:00,443.0,449.12,442.74,446.96,42636.0,443.0,449.12,442.74,446.96,42636.0
2022-05-09 09:40:00,446.93,450.31,444.44,447.12,25261.0,446.93,450.31,444.44,447.12,25261.0
2022-05-09 09:45:00,447.0,447.59,442.04,445.22,13698.0,447.0,447.59,442.04,445.22,13698.0
2022-05-09 09:50:00,445.28,445.61,441.35,444.43,19114.0,445.28,445.61,441.35,444.43,19114.0
2022-05-09 09:55:00,443.92,443.92,440.31,440.9,19388.0,443.92,443.92,440.31,440.9,19388.0
2022-05-09 10:00:00,440.41,441.8,438.82,439.54,26934.0,440.41,441.8,438.82,439.54,26934.0
2022-05-09 10:05:00,440.18,440.18,436.58,436.58,13054.0,440.18,440.18,436.58,436.58,13054.0
2022-05-09 10:10:00,436.81,439.19,436.33,438.61,20453.0,436.81,439.19,436.33,438.61,20453.0
2022-05-09 10:15:00,437.94,438.55,436.6,437.43,26603.0,437.94,438.55,436.6,437.43,26603.0
2022-05-09 10:20:00,437.43,438.51,434.0,434.67,70733.0,437.43,438.51,434.0,434.67,70733.0
2022-05-09 10:25:00,434.69,435.35,433.58,433.87,35579.0,434.69,435.35,433.58,433.87,35579.0
2022-05-09 10:30:00,433.54,433.86,428.31,428.96,35385.0,433.54,433.86,428.31,428.96,35385.0
2022-05-09 10:35:00,428.94,430.56,426.06,426.13,28606.0,428.94,430.56,426.06,426.13,28606.0
2022-05-09 10:40:00,426.11,428.32,425.78,428.32,42949.0,426.11,428.32,425.78,428.32,42949.0
2022-05-09 10:45:00,428.32,431.1,428.32,430.04,32896.0,428.32,431.1,428.32,430.04,32896.0
2022-05-09 10:50:00,429.77,429.8,428.22,428.81,12849.0,429.77,429.8,428.22,428.81,12849.0
2022-05-09 10:55:00,428.46,430.44,427.77,429.25,9149.0,428.46,430.44,427.77,429.25,9149.0
2022-05-09 11:00:00,429.02,431.55,428.24,431.55,9038.0,429.02,431.55,428.24,431.55,9038.0
2022-05-09 11:05:00,431.19,431.2,428.35,430.3,12809.0,431.19,431.2,428.35,430.3,12809.0
2022-05-09 11:10:00,430.16,432.2,430.16,430.99,26047.0,430.16,432.2,430.16,430.99,26047.0
2022-05-09 11:15:00,430.48,432.32,430.47,430.75,18338.0,430.48,432.32,430.47,430.75,18338.0
2022-05-09 11:20:00,430.68,431.68,430.24,430.9,16697.0,430.68,431.68,430.24,430.9,16697.0
2022-05-09 11:25:00,430.61,431.91,430.23,431.14,15719.0,430.61,431.91,430.23,431.14,15719.0
2022-05-09 11:30:00,431.38,432.19,429.55,432.14,14985.0,431.38,432.19,429.55,432.14,14985.0
2022-05-09 11:35:00,431.97,433.6,430.25,433.6,11558.0,431.97,433.6,430.25,433.6,11558.0
2022-05-09 11:40:00,434.04,435.32,432.87,433.47,16622.0,434.04,435.32,432.87,433.47,16622.0
2022-05-09 11:45:00,433.64,434.15,432.17,432.2,18822.0,433.64,434.15,432.17,432.2,18822.0
2022-05-09 11:50:00,432.54,434.39,432.37,433.73,9878.0,432.54,434.39,432.37,433.73,9878.0
2022-05-09 11:55:00,433.38,435.69,433.38,434.31,9249.0,433.38,435.69,433.38,434.31,9249.0
2022-05-09 12:00:00,434.3,434.71,433.33,433.99,19796.0,434.3,434.71,433.33,433.99,19796.0
2022-05-09 12:05:00,433.96,438.2,433.36,436.63,11081.0,433.96,438.2,433.36,436.63,11081.0
2022-05-09 12:10:00,437.01,440.55,437.01,439.87,12097.0,437.01,440.55,437.01,439.87,12097.0
2022-05-09 12:15:00,439.78,442.0,439.56,440.57,16888.0,439.78,442.0,439.56,440.57,16888.0
2022-05-09 12:20:00,441.18,441.18,439.41,440.0,18116.0,441.18,441.18,439.41,440.0,18116.0
2022-05-09 12:25:00,440.31,440.96,438.66,439.32,26311.0,440.31,440.96,438.66,439.32,26311.0
2022-05-09 12:30:00,439.13,441.04,438.36,439.44,15033.0,439.13,441.04,438.36,439.44,15033.0
2022-05-09 12:35:00,439.44,439.45,436.22,436.36,7127.0,439.44,439.45,436.22,436.36,7127.0
2022-05-09 12:40:00,436.58,437.27,436.28,436.72,7815.0,436.58,437.27,436.28,436.72,7815.0
2022-05-09 12:45:00,436.73,437.5,436.09,437.5,16378.0,436.73,437.5,436.09,437.5,16378.0
2022-05-09 12:50:00,437.25,437.59,436.09,436.91,13600.0,437.25,437.59,436.09,436.91,13600.0
2022-05-09 12:55:00,436.88,437.4,435.6,435.61,13634.0,436.88,437.4,435.6,435.61,13634.0
2022-05-09 13:00:00,435.71,436.6,434.72,436.31,24797.0,435.71,436.6,434.72,436.31,24797.0
2022-05-09 13:05:00,436.26,436.78,435.82,435.98,24867.0,436.26,436.78,435.82,435.98,24867.0
2022-05-09 13:10:00,435.7,436.1,434.95,435.58,18273.0,435.7,436.1,434.95,435.58,18273.0
2022-05-09 13:15:00,435.35,436.52,435.21,436.52,16019.0,435.35,436.52,435.21,436.52,16019.0
2022-05-09 13:20:00,436.02,436.28,435.64,435.81,7885.0,436.02,436.28,435.64,435.81,7885.0
2022-05-09 13:25:00,436.11,436.94,434.53,435.65,18377.0,436.11,436.94,434.53,435.65,18377.0
2022-05-09 13:30:00,435.42,435.79,432.9,432.9,45970.0,435.42,435.79,432.9,432.9,45970.0
2022-05-09 13:35:00,433.0,433.39,432.35,432.8,20030.0,433.0,433.39,432.35,432.8,20030.0
2022-05-09 13:40:00,433.03,434.21,432.7,434.12,9625.0,433.03,434.21,432.7,434.12,9625.0
2022-05-09 13:45:00,434.31,434.39,432.85,432.85,9796.0,434.31,434.39,432.85,432.85,9796.0
2022-05-09 13:50:00,432.85,433.07,431.51,431.74,14626.0,432.85,433.07,431.51,431.74,14626.0
2022-05-09 13:55:00,432.02,433.58,431.92,432.86,29887.0,432.02,433.58,431.92,432.86,29887.0
2022-05-09 14:00:00,432.81,433.18,432.05,432.1,14988.0,432.81,433.18,432.05,432.1,14988.0
2022-05-09 14:05:00,432.19,432.53,431.03,431.91,21766.0,432.19,432.53,431.03,431.91,21766.0
2022-05-09 14:10:00,431.48,432.22,431.0,431.26,14061.0,431.48,432.22,431.0,431.26,14061.0
2022-05-09 14:15:00,431.53,433.14,431.06,432.38,24638.0,431.53,433.14,431.06,432.38,24638.0
2022-05-09 14:20:00,432.02,432.21,429.46,429.68,14796.0,432.02,432.21,429.46,429.68,14796.0
2022-05-09 14:25:00,429.72,430.39,429.05,430.35,16998.0,429.72,430.39,429.05,430.35,16998.0
2022-05-09 14:30:00,430.06,430.56,429.4,429.4,22746.0,430.06,430.56,429.4,429.4,22746.0
2022-05-09 14:35:00,429.52,429.81,427.72,428.36,25065.0,429.52,429.81,427.72,428.36,25065.0
2022-05-09 14:40:00,428.16,428.46,427.15,427.57,15256.0,428.16,428.46,427.15,427.57,15256.0
2022-05-09 14:45:00,427.57,429.35,427.45,427.46,17231.0,427.57,429.35,427.45,427.46,17231.0
2022-05-09 14:50:00,427.22,428.91,426.9,428.22,14021.0,427.22,428.91,426.9,428.22,14021.0
2022-05-09 14:55:00,428.25,430.66,428.21,429.27,13689.0,428.25,430.66,428.21,429.27,13689.0
2022-05-09 15:00:00,429.41,431.01,428.29,429.08,19127.0,429.41,431.01,428.29,429.08,19127.0
2022-05-09 15:05:00,429.06,431.99,428.74,429.31,10684.0,429.06,431.99,428.74,429.31,10684.0
2022-05-09 15:10:00,428.95,431.51,428.95,431.11,14654.0,428.95,431.51,428.95,431.11,14654.0
2022-05-09 15:15:00,431.16,431.64,429.48,430.11,8825.0,431.16,431.64,429.48,430.11,8825.0
2022-05-09 15:20:00,429.85,429.85,428.17,428.63,17532.0,429.85,429.85,428.17,428.63,17532.0
2022-05-09 15:25:00,428.6,428.6,426.71,427.95,21021.0,428.6,428.6,426.71,427.95,21021.0
2022-05-09 15:30:00,428.14,428.41,427.1,427.66,20517.0,428.14,428.41,427.1,427.66,20517.0
2022-05-09 15:35:00,427.71,428.18,426.71,427.36,28341.0,427.71,428.18,426.71,427.36,28341.0
2022-05-09 15:40:00,427.08,427.08,425.66,425.87,43650.0,427.08,427.08,425.66,425.87,43650.0
2022-05-09 15:45:00,425.89,426.17,424.01,425.23,50755.0,425.89,426.17,424.01,425.23,50755.0
2022-05-09 15:50:00,425.5,425.51,422.61,423.96,62007.0,425.5,425.51,422.61,423.96,62007.0
2022-05-09 15:55:00,423.99,426.26,423.99,425.87,113348.0,423.99,426.26,423.99,425.87,113348.0
2022-05-10 09:30:00,441.0,444.41,437.65,438.63,47283.0,441.0,444.41,437.65,438.63,47283.0
2022-05-10 09:35:00,438.35,438.61,433.79,433.91,18322.0,438.35,438.61,433.79,433.91,18322.0
2022-05-10 09:40:00,434.41,434.43,427.01,427.01,17956.0,434.41,434.43,427.01,427.01,17956.0
2022-05-10 09:45:00,426.51,430.36,426.01,428.66,25020.0,426.51,430.36,426.01,428.66,25020.0
2022-05-10 09:50:00,427.98,432.39,427.56,432.05,22712.0,427.98,432.39,427.56,432.05,22712.0
2022-05-10 09:55:00,432.39,434.01,430.43,433.67,7871.0,432.39,434.01,430.43,433.67,7871.0
2022-05-10 10:00:00,433.46,438.43,431.05,437.43,10212.0,433.46,438.43,431.05,437.43,10212.0
2022-05-10 10:05:00,437.38,439.06,434.72,435.09,9716.0,437.38,439.06,434.72,435.09,9716.0
2022-05-10 10:10:00,435.1,436.1,432.32,435.45,11219.0,435.1,436.1,432.32,435.45,11219.0
2022-05-10 10:15:00,435.04,436.95,434.23,434.34,11151.0,435.04,436.95,434.23,434.34,11151.0
2022-05-10 10:20:00,434.23,436.13,430.49,432.22,4820.0,434.23,436.13,430.49,432.22,4820.0
2022-05-10 10:25:00,432.62,432.84,428.79,429.64,8641.0,432.62,432.84,428.79,429.64,8641.0
2022-05-10 10:30:00,429.8,430.16,428.56,429.56,9940.0,429.8,430.16,428.56,429.56,9940.0
2022-05-10 10:35:00,429.54,430.0,427.7,427.7,18225.0,429.54,430.0,427.7,427.7,18225.0
2022-05-10 10:40:00,428.08,428.1,425.01,426.4,10890.0,428.08,428.1,425.01,426.4,10890.0
2022-05-10 10:45:00,425.28,426.42,422.75,423.36,8136.0,425.28,426.42,422.75,423.36,8136.0
2022-05-10 10:50:00,423.56,425.5,422.28,424.81,10060.0,423.56,425.5,422.28,424.81,10060.0
2022-05-10 10:55:00,423.08,424.42,422.4,422.72,9747.0,423.08,424.42,422.4,422.72,9747.0
2022-05-10 11:00:00,422.71,424.09,420.82,420.82,7698.0,422.71,424.09,420.82,420.82,7698.0
2022-05-10 11:05:00,420.73,421.54,419.01,419.01,15921.0,420.73,421.54,419.01,419.01,15921.0
2022-05-10 11:10:00,418.52,420.98,418.39,419.75,6491.0,418.52,420.98,418.39,419.75,6491.0
2022-05-10 11:15:00,418.9,422.03,418.89,421.99,13677.0,418.9,422.03,418.89,421.99,13677.0
2022-05-10 11:20:00,422.46,422.74,419.45,419.87,9088.0,422.46,422.74,419.45,419.87,9088.0
2022-05-10 11:25:00,419.26,419.9,416.56,419.03,14267.0,419.26,419.9,416.56,419.03,14267.0
2022-05-10 11:30:00,419.19,421.18,418.0,419.2,13481.0,419.19,421.18,418.0,419.2,13481.0
2022-05-10 11:35:00,419.44,423.39,418.97,423.01,8788.0,419.44,423.39,418.97,423.01,8788.0
2022-05-10 11:40:00,423.74,423.89,421.61,423.34,13630.0,423.74,423.89,421.61,423.34,13630.0
2022-05-10 11:45:00,422.93,422.93,419.42,419.42,5566.0,422.93,422.93,419.42,419.42,5566.0
2022-05-10 11:50:00,420.09,421.84,418.6,421.84,4650.0,420.09,421.84,418.6,421.84,4650.0
2022-05-10 11:55:00,421.76,424.27,419.0,423.86,9306.0,421.76,424.27,419.0,423.86,9306.0
2022-05-10 12:00:00,422.81,425.81,422.56,425.43,6556.0,422.81,425.81,422.56,425.43,6556.0
2022-05-10 12:05:00,425.71,425.71,422.1,422.1,6172.0,425.71,425.71,422.1,422.1,6172.0
2022-05-10 12:10:00,422.12,425.42,421.51,424.06,3317.0,422.12,425.42,421.51,424.06,3317.0
2022-05-10 12:15:00,424.46,424.46,422.61,422.71,1463.0,424.46,424.46,422.61,422.71,1463.0
2022-05-10 12:20:00,422.71,423.7,422.03,423.56,3750.0,422.71,423.7,422.03,423.56,3750.0
2022-05-10 12:25:00,423.08,424.31,422.92,423.2,3677.0,423.08,424.31,422.92,423.2,3677.0
2022-05-10 12:30:00,423.61,424.11,421.0,421.89,5052.0,423.61,424.11,421.0,421.89,5052.0
2022-05-10 12:35:00,424.55,424.74,422.01,422.01,3190.0,424.55,424.74,422.01,422.01,3190.0
2022-05-10 12:40:00,422.04,425.41,421.9,425.03,9454.0,422.04,425.41,421.9,425.03,9454.0
2022-05-10 12:45:00,425.52,427.73,425.52,427.28,4870.0,425.52,427.73,425.52,427.28,4870.0
2022-05-10 12:50:00,426.43,426.43,423.09,423.26,5030.0,426.43,426.43,423.09,423.26,5030.0
2022-05-10 12:55:00,423.77,424.0,422.26,423.08,5575.0,423.77,424.0,422.26,423.08,5575.0
2022-05-10 13:00:00,422.4,424.15,421.85,424.12,13806.0,422.4,424.15,421.85,424.12,13806.0
2022-05-10 13:05:00,424.15,426.97,424.15,426.71,7121.0,424.15,426.97,424.15,426.71,7121.0
2022-05-10 13:10:00,426.25,426.25,424.78,425.84,3620.0,426.25,426.25,424.78,425.84,3620.0
2022-05-10 13:15:00,425.61,426.28,424.49,425.04,4212.0,425.61,426.28,424.49,425.04,4212.0
2022-05-10 13:20:00,426.11,426.11,424.14,424.62,2772.0,426.11,426.11,424.14,424.62,2772.0
2022-05-10 13:25:00,426.02,430.48,426.02,429.98,3404.0,426.02,430.48,426.02,429.98,3404.0
2022-05-10 13:30:00,430.51,431.92,430.51,431.22,5885.0,430.51,431.92,430.51,431.22,5885.0
2022-05-10 13:35:00,432.17,433.49,432.01,432.4,6226.0,432.17,433.49,432.01,432.4,6226.0
2022-05-10 13:40:00,433.99,434.92,432.02,432.63,8237.0,433.99,434.92,432.02,432.63,8237.0
2022-05-10 13:45:00,432.8,434.68,432.3,434.23,10549.0,432.8,434.68,432.3,434.23,10549.0
2022-05-10 13:50:00,434.36,435.0,432.55,433.61,13676.0,434.36,435.0,432.55,433.61,13676.0
2022-05-10 13:55:00,433.7,434.81,433.7,433.9,7724.0,433.7,434.81,433.7,433.9,7724.0
2022-05-10 14:00:00,434.21,434.73,433.09,433.92,30865.0,434.21,434.73,433.09,433.92,30865.0
2022-05-10 14:05:00,433.26,433.81,431.96,433.28,5475.0,433.26,433.81,431.96,433.28,5475.0
2022-05-10 14:10:00,432.84,435.01,432.67,434.76,6605.0,432.84,435.01,432.67,434.76,6605.0
2022-05-10 14:15:00,435.26,435.43,432.24,434.36,16170.0,435.26,435.43,432.24,434.36,16170.0
2022-05-10 14:20:00,433.84,434.84,432.94,433.38,6186.0,433.84,434.84,432.94,433.38,6186.0
2022-05-10 14:25:00,433.52,435.75,432.43,435.62,16400.0,433.52,435.75,432.43,435.62,16400.0
2022-05-10 14:30:00,435.87,436.23,434.84,435.49,9338.0,435.87,436.23,434.84,435.49,9338.0
2022-05-10 14:35:00,435.88,437.52,435.25,437.38,14549.0,435.88,437.52,435.25,437.38,14549.0
2022-05-10 14:40:00,437.5,442.28,436.49,441.89,27626.0,437.5,442.28,436.49,441.89,27626.0
2022-05-10 14:45:00,442.09,442.16,437.05,438.83,11014.0,442.09,442.16,437.05,438.83,11014.0
2022-05-10 14:50:00,439.53,439.53,438.26,438.79,4626.0,439.53,439.53,438.26,438.79,4626.0
2022-05-10 14:55:00,438.68,439.65,436.58,438.25,20993.0,438.68,439.65,436.58,438.25,20993.0
2022-05-10 15:00:00,438.7,439.86,437.56,439.56,9567.0,438.7,439.86,437.56,439.56,9567.0
2022-05-10 15:05:00,439.31,440.62,438.33,438.33,18952.0,439.31,440.62,438.33,438.33,18952.0
2022-05-10 15:10:00,438.36,440.0,438.16,439.57,20662.0,438.36,440.0,438.16,439.57,20662.0
2022-05-10 15:15:00,439.58,439.95,438.32,439.02,20261.0,439.58,439.95,438.32,439.02,20261.0
2022-05-10 15:20:00,439.2,439.24,436.59,436.59,15190.0,439.2,439.24,436.59,436.59,15190.0
2022-05-10 15:25:00,437.21,438.6,435.54,436.8,24733.0,437.21,438.6,435.54,436.8,24733.0
2022-05-10 15:30:00,436.02,436.22,434.5,435.73,11063.0,436.02,436.22,434.5,435.73,11063.0
2022-05-10 15:35:00,435.83,436.06,433.15,433.71,12729.0,435.83,436.06,433.15,433.71,12729.0
2022-05-10 15:40:00,433.56,434.04,432.52,432.92,17175.0,433.56,434.04,432.52,432.92,17175.0
2022-05-10 15:45:00,433.01,434.45,431.48,433.51,27545.0,433.01,434.45,431.48,433.51,27545.0
2022-05-10 15:50:00,433.46,433.67,431.95,433.44,30553.0,433.46,433.67,431.95,433.44,30553.0
2022-05-10 15:55:00,433.25,433.41,431.68,432.34,63075.0,433.25,433.41,431.68,432.34,63075.0
2022-05-11 09:30:00,426.17,435.35,423.17,430.04,83658.0,426.17,435.35,423.17,430.04,83658.0
2022-05-11 09:35:00,429.77,433.6,426.2,432.53,34413.0,429.77,433.6,426.2,432.53,34413.0
2022-05-11 09:40:00,431.01,439.4,429.0,438.33,16644.0,431.01,439.4,429.0,438.33,16644.0
2022-05-11 09:45:00,439.08,442.12,436.27,441.94,18155.0,439.08,442.12,436.27,441.94,18155.0
2022-05-11 09:50:00,440.48,447.98,440.48,443.32,33889.0,440.48,447.98,440.48,443.32,33889.0
2022-05-11 09:55:00,442.94,443.94,439.6,440.77,22286.0,442.94,443.94,439.6,440.77,22286.0
2022-05-11 10:00:00,440.56,443.34,440.18,441.37,21579.0,440.56,443.34,440.18,441.37,21579.0
2022-05-11 10:05:00,442.89,442.89,436.98,436.98,12719.0,442.89,442.89,436.98,436.98,12719.0
2022-05-11 10:10:00,436.34,437.25,433.62,437.09,11035.0,436.34,437.25,433.62,437.09,11035.0
2022-05-11 10:15:00,435.89,439.4,434.69,439.35,7858.0,435.89,439.4,434.69,439.35,7858.0
2022-05-11 10:20:00,440.26,443.2,438.21,440.24,7201.0,440.26,443.2,438.21,440.24,7201.0
2022-05-11 10:25:00,440.16,443.91,439.85,441.0,26480.0,440.16,443.91,439.85,441.0,26480.0
2022-05-11 10:30:00,440.81,440.81,436.0,436.11,10091.0,440.81,440.81,436.0,436.11,10091.0
2022-05-11 10:35:00,436.14,440.76,434.49,440.76,12030.0,436.14,440.76,434.49,440.76,12030.0
2022-05-11 10:40:00,440.09,440.87,436.95,439.64,7668.0,440.09,440.87,436.95,439.64,7668.0
2022-05-11 10:45:00,439.34,440.25,436.1,436.1,2670.0,439.34,440.25,436.1,436.1,2670.0
2022-05-11 10:50:00,435.72,436.56,434.12,435.27,10086.0,435.72,436.56,434.12,435.27,10086.0
2022-05-11 10:55:00,434.69,436.0,434.15,435.48,6244.0,434.69,436.0,434.15,435.48,6244.0
2022-05-11 11:00:00,435.1,435.76,434.0,435.75,10412.0,435.1,435.76,434.0,435.75,10412.0
2022-05-11 11:05:00,435.19,436.01,433.45,436.0,7455.0,435.19,436.01,433.45,436.0,7455.0
2022-05-11 11:10:00,436.0,437.9,435.85,437.02,6753.0,436.0,437.9,435.85,437.02,6753.0
2022-05-11 11:15:00,436.37,436.39,433.82,434.34,7681.0,436.37,436.39,433.82,434.34,7681.0
2022-05-11 11:20:00,434.0,437.28,433.96,435.97,8583.0,434.0,437.28,433.96,435.97,8583.0
2022-05-11 11:25:00,436.21,439.1,435.58,439.1,7155.0,436.21,439.1,435.58,439.1,7155.0
2022-05-11 11:30:00,438.68,440.0,437.99,438.66,12318.0,438.68,440.0,437.99,438.66,12318.0
2022-05-11 11:35:00,439.0,441.82,437.49,440.18,7412.0,439.0,441.82,437.49,440.18,7412.0
2022-05-11 11:40:00,440.19,440.77,438.63,439.18,9077.0,440.19,440.77,438.63,439.18,9077.0
2022-05-11 11:45:00,439.46,439.83,437.01,438.05,6257.0,439.46,439.83,437.01,438.05,6257.0
2022-05-11 11:50:00,437.8,437.8,436.16,436.77,4201.0,437.8,437.8,436.16,436.77,4201.0
2022-05-11 11:55:00,436.45,437.08,435.28,436.94,9558.0,436.45,437.08,435.28,436.94,9558.0
2022-05-11 12:00:00,436.0,436.03,435.0,435.69,5912.0,436.0,436.03,435.0,435.69,5912.0
2022-05-11 12:05:00,435.03,435.52,434.3,434.3,4329.0,435.03,435.52,434.3,434.3,4329.0
2022-05-11 12:10:00,434.1,434.1,433.0,433.23,7359.0,434.1,434.1,433.0,433.23,7359.0
2022-05-11 12:15:00,432.92,433.11,430.03,430.65,15313.0,432.92,433.11,430.03,430.65,15313.0
2022-05-11 12:20:00,430.68,434.7,430.67,434.33,6178.0,430.68,434.7,430.67,434.33,6178.0
2022-05-11 12:25:00,434.98,435.61,430.47,430.63,11559.0,434.98,435.61,430.47,430.63,11559.0
2022-05-11 12:30:00,430.56,431.33,430.16,431.27,4595.0,430.56,431.33,430.16,431.27,4595.0
2022-05-11 12:35:00,430.95,432.0,430.41,430.59,7980.0,430.95,432.0,430.41,430.59,7980.0
2022-05-11 12:40:00,431.01,432.4,429.77,430.63,4036.0,431.01,432.4,429.77,430.63,4036.0
2022-05-11 12:45:00,430.81,431.16,429.52,430.55,5223.0,430.81,431.16,429.52,430.55,5223.0
2022-05-11 12:50:00,430.32,430.32,427.71,427.86,4998.0,430.32,430.32,427.71,427.86,4998.0
2022-05-11 12:55:00,428.3,428.76,426.54,427.47,6447.0,428.3,428.76,426.54,427.47,6447.0
2022-05-11 13:00:00,427.0,427.54,425.96,425.97,8532.0,427.0,427.54,425.96,425.97,8532.0
2022-05-11 13:05:00,426.21,426.83,425.43,425.93,6010.0,426.21,426.83,425.43,425.93,6010.0
2022-05-11 13:10:00,426.1,427.09,425.82,426.3,4958.0,426.1,427.09,425.82,426.3,4958.0
2022-05-11 13:15:00,426.06,427.56,426.06,427.15,4108.0,426.06,427.56,426.06,427.15,4108.0
2022-05-11 13:20:00,427.13,428.12,426.27,427.97,20699.0,427.13,428.12,426.27,427.97,20699.0
2022-05-11 13:25:00,427.63,428.62,426.56,426.63,20491.0,427.63,428.62,426.56,426.63,20491.0
2022-05-11 13:30:00,426.65,427.28,425.93,427.09,12542.0,426.65,427.28,425.93,427.09,12542.0
2022-05-11 13:35:00,427.29,427.36,423.76,424.18,18111.0,427.29,427.36,423.76,424.18,18111.0
2022-05-11 13:40:00,423.96,424.65,423.21,423.33,5940.0,423.96,424.65,423.21,423.33,5940.0
2022-05-11 13:45:00,423.46,423.46,421.47,423.01,10152.0,423.46,423.46,421.47,423.01,10152.0
2022-05-11 13:50:00,422.65,423.12,420.78,421.35,23860.0,422.65,423.12,420.78,421.35,23860.0
2022-05-11 13:55:00,422.3,422.3,419.29,420.5,6358.0,422.3,422.3,419.29,420.5,6358.0
2022-05-11 14:00:00,420.8,423.03,420.56,422.68,8909.0,420.8,423.03,420.56,422.68,8909.0
2022-05-11 14:05:00,422.31,423.34,421.44,421.44,26978.0,422.31,423.34,421.44,421.44,26978.0
2022-05-11 14:10:00,421.44,422.86,420.92,422.86,8734.0,421.44,422.86,420.92,422.86,8734.0
2022-05-11 14:15:00,423.35,423.36,421.9,422.51,8078.0,423.35,423.36,421.9,422.51,8078.0
2022-05-11 14:20:00,422.0,424.52,420.95,423.68,10417.0,422.0,424.52,420.95,423.68,10417.0
2022-05-11 14:25:00,424.39,425.82,424.06,424.72,22741.0,424.39,425.82,424.06,424.72,22741.0
2022-05-11 14:30:00,425.35,427.74,423.95,427.65,19128.0,425.35,427.74,423.95,427.65,19128.0
2022-05-11 14:35:00,427.43,428.22,426.37,427.74,15086.0,427.43,428.22,426.37,427.74,15086.0
2022-05-11 14:40:00,427.6,429.18,426.34,428.93,14228.0,427.6,429.18,426.34,428.93,14228.0
2022-05-11 14:45:00,429.15,430.0,425.45,426.68,11389.0,429.15,430.0,425.45,426.68,11389.0
2022-05-11 14:50:00,427.0,427.13,424.75,425.19,8159.0,427.0,427.13,424.75,425.19,8159.0
2022-05-11 14:55:00,425.63,426.08,424.32,425.43,13422.0,425.63,426.08,424.32,425.43,13422.0
2022-05-11 15:00:00,424.86,424.86,423.0,423.0,7781.0,424.86,424.86,423.0,423.0,7781.0
2022-05-11 15:05:00,423.0,424.3,422.62,423.53,10194.0,423.0,424.3,422.62,423.53,10194.0
2022-05-11 15:10:00,423.56,424.94,422.47,422.57,12606.0,423.56,424.94,422.47,422.57,12606.0
2022-05-11 15:15:00,422.53,422.93,420.88,422.93,10226.0,422.53,422.93,420.88,422.93,10226.0
2022-05-11 15:20:00,421.51,422.6,420.59,420.72,14991.0,421.51,422.6,420.59,420.72,14991.0
2022-05-11 15:25:00,421.08,422.02,420.56,421.46,9468.0,421.08,422.02,420.56,421.46,9468.0
2022-05-11 15:30:00,421.66,423.4,421.14,422.12,10423.0,421.66,423.4,421.14,422.12,10423.0
2022-05-11 15:35:00,422.25,422.26,420.49,420.79,21021.0,422.25,422.26,420.49,420.79,21021.0
2022-05-11 15:40:00,420.78,421.19,420.12,420.43,19355.0,420.78,421.19,420.12,420.43,19355.0
2022-05-11 15:45:00,420.53,420.86,419.0,419.0,19381.0,420.53,420.86,419.0,419.0,19381.0
2022-05-11 15:50:00,419.47,420.02,418.7,419.66,48248.0,419.47,420.02,418.7,419.66,48248.0
2022-05-11 15:55:00,420.04,420.64,419.56,420.64,47476.0,420.04,420.64,419.56,420.64,47476.0
2022-05-12 09:30:00,418.59,418.75,412.19,414.97,65842.0,418.59,418.75,412.19,414.97,65842.0
2022-05-12 09:35:00,415.0,416.58,406.47,408.24,27011.0,415.0,416.58,406.47,408.24,27011.0
2022-05-12 09:40:00,408.55,416.37,408.55,416.37,30690.0,408.55,416.37,408.55,416.37,30690.0
2022-05-12 09:45:00,416.6,422.29,415.35,421.26,30347.0,416.6,422.29,415.35,421.26,30347.0
2022-05-12 09:50:00,420.42,423.19,418.17,421.83,24009.0,420.42,423.19,418.17,421.83,24009.0
2022-05-12 09:55:00,421.84,422.06,416.85,420.0,17316.0,421.84,422.06,416.85,420.0,17316.0
2022-05-12 10:00:00,419.35,426.95,417.99,426.53,43818.0,419.35,426.95,417.99,426.53,43818.0
2022-05-12 10:05:00,427.36,432.56,425.07,431.81,47475.0,427.36,432.56,425.07,431.81,47475.0
2022-05-12 10:10:00,431.81,431.82,427.22,427.91,38708.0,431.81,431.82,427.22,427.91,38708.0
2022-05-12 10:15:00,427.74,430.19,425.8,429.99,13899.0,427.74,430.19,425.8,429.99,13899.0
2022-05-12 10:20:00,429.99,432.73,428.27,431.14,20560.0,429.99,432.73,428.27,431.14,20560.0
2022-05-12 10:25:00,430.81,431.18,426.89,428.07,11436.0,430.81,431.18,426.89,428.07,11436.0
2022-05-12 10:30:00,429.5,431.02,426.66,427.71,17961.0,429.5,431.02,426.66,427.71,17961.0
2022-05-12 10:35:00,428.04,431.98,425.76,431.96,9524.0,428.04,431.98,425.76,431.96,9524.0
2022-05-12 10:40:00,431.43,431.97,427.54,429.94,30941.0,431.43,431.97,427.54,429.94,30941.0
2022-05-12 10:45:00,430.42,432.0,429.15,432.0,20068.0,430.42,432.0,429.15,432.0,20068.0
2022-05-12 10:50:00,432.62,436.72,432.47,435.94,23029.0,432.62,436.72,432.47,435.94,23029.0
2022-05-12 10:55:00,436.56,439.61,436.08,439.47,17583.0,436.56,439.61,436.08,439.47,17583.0
2022-05-12 11:00:00,439.05,439.05,435.5,438.9,17651.0,439.05,439.05,435.5,438.9,17651.0
2022-05-12 11:05:00,438.84,440.35,436.78,440.27,21841.0,438.84,440.35,436.78,440.27,21841.0
2022-05-12 11:10:00,440.75,441.43,438.66,440.22,30525.0,440.75,441.43,438.66,440.22,30525.0
2022-05-12 11:15:00,440.42,442.96,440.42,442.9,29616.0,440.42,442.96,440.42,442.9,29616.0
2022-05-12 11:20:00,442.6,443.11,439.67,440.59,19023.0,442.6,443.11,439.67,440.59,19023.0
2022-05-12 11:25:00,441.02,442.85,440.69,441.29,15273.0,441.02,442.85,440.69,441.29,15273.0
2022-05-12 11:30:00,440.93,441.69,438.13,439.93,19834.0,440.93,441.69,438.13,439.93,19834.0
2022-05-12 11:35:00,439.97,439.97,437.05,439.03,20184.0,439.97,439.97,437.05,439.03,20184.0
2022-05-12 11:40:00,439.11,440.97,438.4,438.8,18967.0,439.11,440.97,438.4,438.8,18967.0
2022-05-12 11:45:00,438.78,438.79,432.43,432.75,13471.0,438.78,438.79,432.43,432.75,13471.0
2022-05-12 11:50:00,432.74,432.74,426.21,428.12,45388.0,432.74,432.74,426.21,428.12,45388.0
2022-05-12 11:55:00,428.36,428.6,427.16,427.73,9049.0,428.36,428.6,427.16,427.73,9049.0
2022-05-12 12:00:00,427.63,429.35,426.0,429.03,50968.0,427.63,429.35,426.0,429.03,50968.0
2022-05-12 12:05:00,429.3,429.55,427.36,429.08,17638.0,429.3,429.55,427.36,429.08,17638.0
2022-05-12 12:10:00,428.56,429.41,426.6,427.89,11538.0,428.56,429.41,426.6,427.89,11538.0
2022-05-12 12:15:00,427.77,428.44,426.31,426.58,10804.0,427.77,428.44,426.31,426.58,10804.0
2022-05-12 12:20:00,426.94,428.34,426.47,427.31,10244.0,426.94,428.34,426.47,427.31,10244.0
2022-05-12 12:25:00,427.52,429.32,427.0,428.05,9317.0,427.52,429.32,427.0,428.05,9317.0
2022-05-12 12:30:00,428.49,431.5,427.95,431.2,6679.0,428.49,431.5,427.95,431.2,6679.0
2022-05-12 12:35:00,431.8,431.9,428.99,429.89,16118.0,431.8,431.9,428.99,429.89,16118.0
2022-05-12 12:40:00,429.37,431.32,427.46,431.32,8451.0,429.37,431.32,427.46,431.32,8451.0
2022-05-12 12:45:00,432.0,432.38,430.3,430.61,8560.0,432.0,432.38,430.3,430.61,8560.0
2022-05-12 12:50:00,431.12,432.3,429.71,430.84,7671.0,431.12,432.3,429.71,430.84,7671.0
2022-05-12 12:55:00,431.16,431.86,428.4,428.97,12130.0,431.16,431.86,428.4,428.97,12130.0
2022-05-12 13:00:00,428.64,431.23,428.61,428.65,13986.0,428.64,431.23,428.61,428.65,13986.0
2022-05-12 13:05:00,428.53,429.73,427.39,428.81,20616.0,428.53,429.73,427.39,428.81,20616.0
2022-05-12 13:10:00,429.13,429.58,426.42,426.69,7192.0,429.13,429.58,426.42,426.69,7192.0
2022-05-12 13:15:00,427.17,428.06,426.24,427.33,5467.0,427.17,428.06,426.24,427.33,5467.0
2022-05-12 13:20:00,427.89,428.53,426.72,428.37,3027.0,427.89,428.53,426.72,428.37,3027.0
2022-05-12 13:25:00,428.38,428.46,426.33,427.6,10570.0,428.38,428.46,426.33,427.6,10570.0
2022-05-12 13:30:00,427.16,428.27,426.0,426.84,6854.0,427.16,428.27,426.0,426.84,6854.0
2022-05-12 13:35:00,426.33,427.58,424.66,425.39,8562.0,426.33,427.58,424.66,425.39,8562.0
2022-05-12 13:40:00,425.4,425.55,424.32,424.43,16738.0,425.4,425.55,424.32,424.43,16738.0
2022-05-12 13:45:00,424.3,425.12,423.4,423.68,9973.0,424.3,425.12,423.4,423.68,9973.0
2022-05-12 13:50:00,423.83,424.68,423.04,423.04,3876.0,423.83,424.68,423.04,423.04,3876.0
2022-05-12 13:55:00,423.1,423.83,421.69,422.16,10138.0,423.1,423.83,421.69,422.16,10138.0
2022-05-12 14:00:00,422.8,423.91,421.84,422.53,15425.0,422.8,423.91,421.84,422.53,15425.0
2022-05-12 14:05:00,422.63,423.03,421.89,422.23,3029.0,422.63,423.03,421.89,422.23,3029.0
2022-05-12 14:10:00,422.13,423.31,421.83,423.28,9614.0,422.13,423.31,421.83,423.28,9614.0
2022-05-12 14:15:00,423.24,425.57,422.87,425.57,10787.0,423.24,425.57,422.87,425.57,10787.0
2022-05-12 14:20:00,425.82,426.28,424.37,424.83,14438.0,425.82,426.28,424.37,424.83,14438.0
2022-05-12 14:25:00,424.6,426.52,424.24,425.55,10436.0,424.6,426.52,424.24,425.55,10436.0
2022-05-12 14:30:00,425.78,426.14,423.52,424.24,7131.0,425.78,426.14,423.52,424.24,7131.0
2022-05-12 14:35:00,424.78,424.78,421.91,421.94,19307.0,424.78,424.78,421.91,421.94,19307.0
2022-05-12 14:40:00,422.09,422.59,421.17,422.37,8137.0,422.09,422.59,421.17,422.37,8137.0
2022-05-12 14:45:00,422.84,424.49,422.81,423.71,18636.0,422.84,424.49,422.81,423.71,18636.0
2022-05-12 14:50:00,423.45,424.97,423.08,424.26,6082.0,423.45,424.97,423.08,424.26,6082.0
2022-05-12 14:55:00,423.83,424.41,423.43,423.5,9093.0,423.83,424.41,423.43,423.5,9093.0
2022-05-12 15:00:00,423.64,426.99,423.26,426.81,6585.0,423.64,426.99,423.26,426.81,6585.0
2022-05-12 15:05:00,426.73,427.16,425.71,426.68,15778.0,426.73,427.16,425.71,426.68,15778.0
2022-05-12 15:10:00,426.69,427.48,425.48,426.65,8579.0,426.69,427.48,425.48,426.65,8579.0
2022-05-12 15:15:00,426.96,430.29,426.21,429.69,8472.0,426.96,430.29,426.21,429.69,8472.0
2022-05-12 15:20:00,429.5,431.75,429.47,430.39,17115.0,429.5,431.75,429.47,430.39,17115.0
2022-05-12 15:25:00,430.43,431.41,428.34,429.01,28611.0,430.43,431.41,428.34,429.01,28611.0
2022-05-12 15:30:00,429.22,431.19,429.06,430.56,15838.0,429.22,431.19,429.06,430.56,15838.0
2022-05-12 15:35:00,429.71,430.61,428.48,430.36,14375.0,429.71,430.61,428.48,430.36,14375.0
2022-05-12 15:40:00,430.97,431.0,428.7,429.21,24941.0,430.97,431.0,428.7,429.21,24941.0
2022-05-12 15:45:00,429.23,430.26,428.25,428.25,50355.0,429.23,430.26,428.25,428.25,50355.0
2022-05-12 15:50:00,428.53,432.02,428.53,430.95,69585.0,428.53,432.02,428.53,430.95,69585.0
2022-05-12 15:55:00,431.03,433.29,430.52,433.29,68116.0,431.03,433.29,430.52,433.29,68116.0
2022-05-13 09:30:00,437.74,446.9,437.54,437.54,35733.0,437.74,446.9,437.54,437.54,35733.0
2022-05-13 09:35:00,437.28,442.19,436.34,439.5,18673.0,437.28,442.19,436.34,439.5,18673.0
2022-05-13 09:40:00,439.01,444.97,437.91,444.17,18165.0,439.01,444.97,437.91,444.17,18165.0
2022-05-13 09:45:00,443.78,447.49,442.72,445.4,27441.0,443.78,447.49,442.72,445.4,27441.0
2022-05-13 09:50:00,445.54,449.98,444.83,449.17,33817.0,445.54,449.98,444.83,449.17,33817.0
2022-05-13 09:55:00,449.91,450.49,445.7,448.0,39794.0,449.91,450.49,445.7,448.0,39794.0
2022-05-13 10:00:00,448.09,453.4,447.03,453.24,23686.0,448.09,453.4,447.03,453.24,23686.0
2022-05-13 10:05:00,453.48,454.99,452.28,453.45,13073.0,453.48,454.99,452.28,453.45,13073.0
2022-05-13 10:10:00,453.69,454.74,451.88,452.62,13617.0,453.69,454.74,451.88,452.62,13617.0
2022-05-13 10:15:00,453.18,454.33,452.19,452.67,12692.0,453.18,454.33,452.19,452.67,12692.0
2022-05-13 10:20:00,453.22,457.98,452.9,457.98,21915.0,453.22,457.98,452.9,457.98,21915.0
2022-05-13 10:25:00,457.84,459.69,457.06,457.48,26937.0,457.84,459.69,457.06,457.48,26937.0
2022-05-13 10:30:00,455.99,456.08,453.76,455.1,10576.0,455.99,456.08,453.76,455.1,10576.0
2022-05-13 10:35:00,454.8,455.97,454.0,455.54,12494.0,454.8,455.97,454.0,455.54,12494.0
2022-05-13 10:40:00,455.13,456.07,452.86,452.86,11208.0,455.13,456.07,452.86,452.86,11208.0
2022-05-13 10:45:00,452.86,455.98,451.94,454.16,17218.0,452.86,455.98,451.94,454.16,17218.0
2022-05-13 10:50:00,453.85,454.85,453.47,453.53,8234.0,453.85,454.85,453.47,453.53,8234.0
2022-05-13 10:55:00,453.78,454.64,451.1,451.14,6264.0,453.78,454.64,451.1,451.14,6264.0
2022-05-13 11:00:00,451.12,451.84,449.47,450.81,8868.0,451.12,451.84,449.47,450.81,8868.0
2022-05-13 11:05:00,451.27,452.43,451.07,451.45,10876.0,451.27,452.43,451.07,451.45,10876.0
2022-05-13 11:10:00,450.45,451.57,449.91,450.78,8233.0,450.45,451.57,449.91,450.78,8233.0
2022-05-13 11:15:00,450.11,450.15,446.08,447.22,6800.0,450.11,450.15,446.08,447.22,6800.0
2022-05-13 11:20:00,447.95,448.98,447.65,448.11,8528.0,447.95,448.98,447.65,448.11,8528.0
2022-05-13 11:25:00,448.29,449.01,447.32,448.63,15814.0,448.29,449.01,447.32,448.63,15814.0
2022-05-13 11:30:00,448.67,448.67,447.45,448.27,12943.0,448.67,448.67,447.45,448.27,12943.0
2022-05-13 11:35:00,448.28,448.81,447.3,448.5,19388.0,448.28,448.81,447.3,448.5,19388.0
2022-05-13 11:40:00,448.35,448.59,447.02,448.09,18736.0,448.35,448.59,447.02,448.09,18736.0
2022-05-13 11:45:00,448.36,448.86,448.28,448.44,9189.0,448.36,448.86,448.28,448.44,9189.0
2022-05-13 11:50:00,448.44,448.8,447.92,448.36,15094.0,448.44,448.8,447.92,448.36,15094.0
2022-05-13 11:55:00,448.3,448.72,447.98,448.7,12989.0,448.3,448.72,447.98,448.7,12989.0
2022-05-13 12:00:00,448.71,448.98,447.76,448.5,39949.0,448.71,448.98,447.76,448.5,39949.0
2022-05-13 12:05:00,448.47,450.16,447.96,449.82,11668.0,448.47,450.16,447.96,449.82,11668.0
2022-05-13 12:10:00,450.2,451.69,449.86,450.91,6596.0,450.2,451.69,449.86,450.91,6596.0
2022-05-13 12:15:00,450.88,451.57,449.71,450.3,10902.0,450.88,451.57,449.71,450.3,10902.0
2022-05-13 12:20:00,450.01,450.14,449.3,449.52,6146.0,450.01,450.14,449.3,449.52,6146.0
2022-05-13 12:25:00,449.51,449.62,448.27,449.43,15638.0,449.51,449.62,448.27,449.43,15638.0
2022-05-13 12:30:00,449.36,451.18,449.27,451.15,7716.0,449.36,451.18,449.27,451.15,7716.0
2022-05-13 12:35:00,451.01,451.82,450.25,451.62,11024.0,451.01,451.82,450.25,451.62,11024.0
2022-05-13 12:40:00,452.06,453.1,451.75,452.23,5731.0,452.06,453.1,451.75,452.23,5731.0
2022-05-13 12:45:00,451.64,451.64,450.41,450.56,5736.0,451.64,451.64,450.41,450.56,5736.0
2022-05-13 12:50:00,450.51,450.51,448.0,449.42,17805.0,450.51,450.51,448.0,449.42,17805.0
2022-05-13 12:55:00,449.54,451.07,449.53,450.75,5146.0,449.54,451.07,449.53,450.75,5146.0
2022-05-13 13:00:00,450.81,451.41,449.76,450.84,4711.0,450.81,451.41,449.76,450.84,4711.0
2022-05-13 13:05:00,450.94,450.94,449.92,450.64,4002.0,450.94,450.94,449.92,450.64,4002.0
2022-05-13 13:10:00,450.58,450.75,449.19,450.21,7885.0,450.58,450.75,449.19,450.21,7885.0
2022-05-13 13:15:00,450.14,450.47,448.49,448.83,9255.0,450.14,450.47,448.49,448.83,9255.0
2022-05-13 13:20:00,448.82,449.25,448.15,448.37,9693.0,448.82,449.25,448.15,448.37,9693.0
2022-05-13 13:25:00,448.5,448.74,447.46,447.73,28268.0,448.5,448.74,447.46,447.73,28268.0
2022-05-13 13:30:00,447.7,448.89,447.62,448.21,8800.0,447.7,448.89,447.62,448.21,8800.0
2022-05-13 13:35:00,447.97,448.14,447.22,447.37,8314.0,447.97,448.14,447.22,447.37,8314.0
2022-05-13 13:40:00,447.35,447.85,446.48,447.68,11269.0,447.35,447.85,446.48,447.68,11269.0
2022-05-13 13:45:00,447.44,447.59,445.99,447.49,3048.0,447.44,447.59,445.99,447.49,3048.0
2022-05-13 13:50:00,447.41,447.86,446.79,447.33,7053.0,447.41,447.86,446.79,447.33,7053.0
2022-05-13 13:55:00,447.29,447.75,446.74,447.0,13749.0,447.29,447.75,446.74,447.0,13749.0
2022-05-13 14:00:00,447.0,447.1,444.46,444.75,15043.0,447.0,447.1,444.46,444.75,15043.0
2022-05-13 14:05:00,444.71,446.24,443.9,445.95,11403.0,444.71,446.24,443.9,445.95,11403.0
2022-05-13 14:10:00,446.0,446.72,445.71,445.91,9017.0,446.0,446.72,445.71,445.91,9017.0
2022-05-13 14:15:00,445.83,446.75,445.76,446.68,7338.0,445.83,446.75,445.76,446.68,7338.0
2022-05-13 14:20:00,446.69,446.7,445.19,445.8,21133.0,446.69,446.7,445.19,445.8,21133.0
2022-05-13 14:25:00,445.93,446.65,445.15,446.04,10083.0,445.93,446.65,445.15,446.04,10083.0
2022-05-13 14:30:00,446.23,448.29,446.15,447.67,18256.0,446.23,448.29,446.15,447.67,18256.0
2022-05-13 14:35:00,447.67,447.67,446.74,447.32,8754.0,447.67,447.67,446.74,447.32,8754.0
2022-05-13 14:40:00,447.72,447.96,446.74,447.67,13529.0,447.72,447.96,446.74,447.67,13529.0
2022-05-13 14:45:00,447.5,447.53,446.52,446.6,11343.0,447.5,447.53,446.52,446.6,11343.0
2022-05-13 14:50:00,446.77,448.92,446.77,448.31,15544.0,446.77,448.92,446.77,448.31,15544.0
2022-05-13 14:55:00,448.33,450.0,447.73,449.69,8155.0,448.33,450.0,447.73,449.69,8155.0
2022-05-13 15:00:00,450.6,450.85,450.07,450.24,12718.0,450.6,450.85,450.07,450.24,12718.0
2022-05-13 15:05:00,450.35,452.3,450.35,451.79,10463.0,450.35,452.3,450.35,451.79,10463.0
2022-05-13 15:10:00,451.79,453.35,451.5,453.35,9956.0,451.79,453.35,451.5,453.35,9956.0
2022-05-13 15:15:00,453.42,454.39,452.81,454.15,19826.0,453.42,454.39,452.81,454.15,19826.0
2022-05-13 15:20:00,454.13,454.51,453.31,454.12,13687.0,454.13,454.51,453.31,454.12,13687.0
2022-05-13 15:25:00,454.02,454.45,453.22,453.86,12408.0,454.02,454.45,453.22,453.86,12408.0
2022-05-13 15:30:00,453.99,454.45,452.09,452.1,19328.0,453.99,454.45,452.09,452.1,19328.0
2022-05-13 15:35:00,452.49,453.13,451.0,452.17,13352.0,452.49,453.13,451.0,452.17,13352.0
2022-05-13 15:40:00,452.12,453.32,451.83,452.67,12665.0,452.12,453.32,451.83,452.67,12665.0
2022-05-13 15:45:00,452.44,453.13,450.0,450.8,20914.0,452.44,453.13,450.0,450.8,20914.0
2022-05-13 15:50:00,450.92,451.27,449.76,450.75,35955.0,450.92,451.27,449.76,450.75,35955.0
2022-05-13 15:55:00,450.73,453.11,450.25,452.64,81701.0,450.73,453.11,450.25,452.64,81701.0
2022-05-16 09:30:00,446.25,450.33,440.33,441.38,38146.0,446.25,450.33,440.33,441.38,38146.0
2022-05-16 09:35:00,441.57,445.07,438.1,444.58,41857.0,441.57,445.07,438.1,444.58,41857.0
2022-05-16 09:40:00,444.91,451.79,444.42,445.21,25127.0,444.91,451.79,444.42,445.21,25127.0
2022-05-16 09:45:00,444.2,444.24,436.53,437.0,5828.0,444.2,444.24,436.53,437.0,5828.0
2022-05-16 09:50:00,437.0,442.7,436.82,441.52,25421.0,437.0,442.7,436.82,441.52,25421.0
2022-05-16 09:55:00,442.34,442.87,440.36,441.16,12380.0,442.34,442.87,440.36,441.16,12380.0
2022-05-16 10:00:00,441.25,441.81,436.68,438.72,17785.0,441.25,441.81,436.68,438.72,17785.0
2022-05-16 10:05:00,439.06,444.67,438.49,444.67,28182.0,439.06,444.67,438.49,444.67,28182.0
2022-05-16 10:10:00,444.14,444.57,443.0,443.27,18013.0,444.14,444.57,443.0,443.27,18013.0
2022-05-16 10:15:00,443.24,445.6,442.71,443.37,7470.0,443.24,445.6,442.71,443.37,7470.0
2022-05-16 10:20:00,443.9,444.98,443.63,443.81,4843.0,443.9,444.98,443.63,443.81,4843.0
2022-05-16 10:25:00,443.81,444.56,440.13,444.17,5943.0,443.81,444.56,440.13,444.17,5943.0
2022-05-16 10:30:00,442.49,443.35,438.36,438.36,5314.0,442.49,443.35,438.36,438.36,5314.0
2022-05-16 10:35:00,438.24,439.89,438.24,438.75,10129.0,438.24,439.89,438.24,438.75,10129.0
2022-05-16 10:40:00,438.48,438.89,437.07,438.11,19915.0,438.48,438.89,437.07,438.11,19915.0
2022-05-16 10:45:00,437.91,437.94,436.78,437.67,13850.0,437.91,437.94,436.78,437.67,13850.0
2022-05-16 10:50:00,437.79,438.0,436.0,436.74,6811.0,437.79,438.0,436.0,436.74,6811.0
2022-05-16 10:55:00,435.64,436.21,434.57,435.12,20710.0,435.64,436.21,434.57,435.12,20710.0
2022-05-16 11:00:00,434.87,435.15,432.85,433.7,9334.0,434.87,435.15,432.85,433.7,9334.0
2022-05-16 11:05:00,433.7,434.54,433.24,434.08,10671.0,433.7,434.54,433.24,434.08,10671.0
2022-05-16 11:10:00,433.86,434.42,433.32,433.44,21437.0,433.86,434.42,433.32,433.44,21437.0
2022-05-16 11:15:00,433.4,435.18,433.4,435.09,13674.0,433.4,435.18,433.4,435.09,13674.0
2022-05-16 11:20:00,434.33,435.59,433.4,434.66,9492.0,434.33,435.59,433.4,434.66,9492.0
2022-05-16 11:25:00,434.44,434.49,432.82,434.1,11420.0,434.44,434.49,432.82,434.1,11420.0
2022-05-16 11:30:00,434.46,435.0,433.39,434.51,8807.0,434.46,435.0,433.39,434.51,8807.0
2022-05-16 11:35:00,434.23,434.23,432.3,433.04,13676.0,434.23,434.23,432.3,433.04,13676.0
2022-05-16 11:40:00,433.19,434.77,432.55,434.75,21458.0,433.19,434.77,432.55,434.75,21458.0
2022-05-16 11:45:00,434.76,436.68,434.6,436.27,10724.0,434.76,436.68,434.6,436.27,10724.0
2022-05-16 11:50:00,436.69,436.69,434.8,435.26,11481.0,436.69,436.69,434.8,435.26,11481.0
2022-05-16 11:55:00,435.38,436.2,434.16,434.7,9374.0,435.38,436.2,434.16,434.7,9374.0
2022-05-16 12:00:00,434.6,437.01,434.01,435.97,13748.0,434.6,437.01,434.01,435.97,13748.0
2022-05-16 12:05:00,435.59,435.67,434.02,434.08,7563.0,435.59,435.67,434.02,434.08,7563.0
2022-05-16 12:10:00,434.28,434.28,432.03,432.94,2105.0,434.28,434.28,432.03,432.94,2105.0
2022-05-16 12:15:00,432.68,433.54,432.08,433.41,7328.0,432.68,433.54,432.08,433.41,7328.0
2022-05-16 12:20:00,433.18,433.77,432.54,432.82,7284.0,433.18,433.77,432.54,432.82,7284.0
2022-05-16 12:25:00,433.5,434.72,433.18,434.19,5839.0,433.5,434.72,433.18,434.19,5839.0
2022-05-16 12:30:00,434.55,434.6,433.79,434.6,3730.0,434.55,434.6,433.79,434.6,3730.0
2022-05-16 12:35:00,434.78,435.3,432.94,432.94,7759.0,434.78,435.3,432.94,432.94,7759.0
2022-05-16 12:40:00,432.85,433.55,432.84,433.53,4120.0,432.85,433.55,432.84,433.53,4120.0
2022-05-16 12:45:00,433.32,434.18,433.32,433.78,4118.0,433.32,434.18,433.32,433.78,4118.0
2022-05-16 12:50:00,433.46,433.69,432.21,432.21,3932.0,433.46,433.69,432.21,432.21,3932.0
2022-05-16 12:55:00,432.43,432.54,430.96,432.13,5270.0,432.43,432.54,430.96,432.13,5270.0
2022-05-16 13:00:00,431.52,432.3,430.78,432.3,4786.0,431.52,432.3,430.78,432.3,4786.0
2022-05-16 13:05:00,432.1,433.49,431.82,433.49,3748.0,432.1,433.49,431.82,433.49,3748.0
2022-05-16 13:10:00,433.52,435.34,433.1,434.84,4133.0,433.52,435.34,433.1,434.84,4133.0
2022-05-16 13:15:00,434.68,435.0,433.41,433.5,7415.0,434.68,435.0,433.41,433.5,7415.0
2022-05-16 13:20:00,433.43,436.87,433.01,436.12,13129.0,433.43,436.87,433.01,436.12,13129.0
2022-05-16 13:25:00,435.8,436.6,435.56,436.37,3601.0,435.8,436.6,435.56,436.37,3601.0
2022-05-16 13:30:00,436.52,437.25,434.43,434.71,19793.0,436.52,437.25,434.43,434.71,19793.0
2022-05-16 13:35:00,434.64,435.81,434.38,435.79,4657.0,434.64,435.81,434.38,435.79,4657.0
2022-05-16 13:40:00,435.39,436.54,434.34,436.52,6056.0,435.39,436.54,434.34,436.52,6056.0
2022-05-16 13:45:00,435.65,435.65,434.82,435.21,5897.0,435.65,435.65,434.82,435.21,5897.0
2022-05-16 13:50:00,435.16,436.07,435.01,435.51,4150.0,435.16,436.07,435.01,435.51,4150.0
2022-05-16 13:55:00,435.41,435.69,434.95,435.42,4096.0,435.41,435.69,434.95,435.42,4096.0
2022-05-16 14:00:00,435.49,435.83,433.71,435.83,2989.0,435.49,435.83,433.71,435.83,2989.0
2022-05-16 14:05:00,435.86,437.36,435.85,437.28,3962.0,435.86,437.36,435.85,437.28,3962.0
2022-05-16 14:10:00,436.76,436.99,435.79,436.1,4706.0,436.76,436.99,435.79,436.1,4706.0
2022-05-16 14:15:00,436.28,437.1,435.82,436.3,4311.0,436.28,437.1,435.82,436.3,4311.0
2022-05-16 14:20:00,436.73,437.65,436.62,436.74,2674.0,436.73,437.65,436.62,436.74,2674.0
2022-05-16 14:25:00,437.19,438.95,437.04,438.48,4198.0,437.19,438.95,437.04,438.48,4198.0
2022-05-16 14:30:00,438.98,439.75,438.63,438.71,7818.0,438.98,439.75,438.63,438.71,7818.0
2022-05-16 14:35:00,438.49,439.35,438.28,438.6,3468.0,438.49,439.35,438.28,438.6,3468.0
2022-05-16 14:40:00,439.24,439.71,438.36,438.37,7588.0,439.24,439.71,438.36,438.37,7588.0
2022-05-16 14:45:00,438.49,439.38,438.2,438.21,4462.0,438.49,439.38,438.2,438.21,4462.0
2022-05-16 14:50:00,438.04,439.08,437.39,437.93,4009.0,438.04,439.08,437.39,437.93,4009.0
2022-05-16 14:55:00,438.12,438.33,436.81,437.18,8513.0,438.12,438.33,436.81,437.18,8513.0
2022-05-16 15:00:00,437.72,437.72,436.06,437.2,7181.0,437.72,437.72,436.06,437.2,7181.0
2022-05-16 15:05:00,437.12,437.35,436.43,436.43,5909.0,437.12,437.35,436.43,436.43,5909.0
2022-05-16 15:10:00,435.83,435.83,434.85,435.74,10714.0,435.83,435.83,434.85,435.74,10714.0
2022-05-16 15:15:00,435.28,435.52,433.63,433.95,14706.0,435.28,435.52,433.63,433.95,14706.0
2022-05-16 15:20:00,433.69,433.8,432.95,433.42,10847.0,433.69,433.8,432.95,433.42,10847.0
2022-05-16 15:25:00,432.94,433.69,432.38,433.43,4574.0,432.94,433.69,432.38,433.43,4574.0
2022-05-16 15:30:00,433.4,433.87,432.77,433.43,7426.0,433.4,433.87,432.77,433.43,7426.0
2022-05-16 15:35:00,432.85,433.4,432.37,433.06,7072.0,432.85,433.4,432.37,433.06,7072.0
2022-05-16 15:40:00,433.4,433.45,432.3,432.94,8841.0,433.4,433.45,432.3,432.94,8841.0
2022-05-16 15:45:00,432.8,433.56,432.57,433.34,18156.0,432.8,433.56,432.57,433.34,18156.0
2022-05-16 15:50:00,433.52,434.58,432.95,434.04,24413.0,433.52,434.58,432.95,434.04,24413.0
2022-05-16 15:55:00,434.08,434.23,432.37,432.93,60177.0,434.08,434.23,432.37,432.93,60177.0
2022-05-17 09:30:00,445.92,451.48,444.64,447.71,33314.0,445.92,451.48,444.64,447.71,33314.0
2022-05-17 09:35:00,447.53,447.53,441.63,443.53,12422.0,447.53,447.53,441.63,443.53,12422.0
2022-05-17 09:40:00,443.8,447.29,443.08,444.41,19965.0,443.8,447.29,443.08,444.41,19965.0
2022-05-17 09:45:00,444.98,445.0,437.34,437.35,11385.0,444.98,445.0,437.34,437.35,11385.0
2022-05-17 09:50:00,437.17,440.0,436.02,436.3,12337.0,437.17,440.0,436.02,436.3,12337.0
2022-05-17 09:55:00,436.28,438.55,435.35,436.41,8939.0,436.28,438.55,435.35,436.41,8939.0
2022-05-17 10:00:00,435.81,437.06,434.72,437.06,7321.0,435.81,437.06,434.72,437.06,7321.0
2022-05-17 10:05:00,437.09,437.09,431.72,433.22,12979.0,437.09,437.09,431.72,433.22,12979.0
2022-05-17 10:10:00,432.24,432.24,428.14,429.44,25320.0,432.24,432.24,428.14,429.44,25320.0
2022-05-17 10:15:00,429.85,430.64,428.6,430.37,19193.0,429.85,430.64,428.6,430.37,19193.0
2022-05-17 10:20:00,430.52,430.93,428.89,430.93,15029.0,430.52,430.93,428.89,430.93,15029.0
2022-05-17 10:25:00,430.94,430.96,427.32,427.43,25797.0,430.94,430.96,427.32,427.43,25797.0
2022-05-17 10:30:00,427.23,428.21,425.1,425.55,12851.0,427.23,428.21,425.1,425.55,12851.0
2022-05-17 10:35:00,425.19,425.41,421.94,421.94,29939.0,425.19,425.41,421.94,421.94,29939.0
2022-05-17 10:40:00,422.56,422.68,420.27,421.1,55797.0,422.56,422.68,420.27,421.1,55797.0
2022-05-17 10:45:00,420.97,421.45,419.72,420.89,53030.0,420.97,421.45,419.72,420.89,53030.0
2022-05-17 10:50:00,421.42,421.53,418.63,419.03,33365.0,421.42,421.53,418.63,419.03,33365.0
2022-05-17 10:55:00,418.48,418.95,417.25,418.1,27620.0,418.48,418.95,417.25,418.1,27620.0
2022-05-17 11:00:00,418.08,419.26,417.09,418.38,23430.0,418.08,419.26,417.09,418.38,23430.0
2022-05-17 11:05:00,418.38,419.13,417.05,419.13,37631.0,418.38,419.13,417.05,419.13,37631.0
2022-05-17 11:10:00,419.61,422.18,419.25,421.89,18276.0,419.61,422.18,419.25,421.89,18276.0
2022-05-17 11:15:00,421.89,422.05,419.54,421.45,26315.0,421.89,422.05,419.54,421.45,26315.0
2022-05-17 11:20:00,421.46,423.22,421.45,422.97,24642.0,421.46,423.22,421.45,422.97,24642.0
2022-05-17 11:25:00,422.95,424.32,422.56,423.93,9452.0,422.95,424.32,422.56,423.93,9452.0
2022-05-17 11:30:00,424.01,426.48,423.45,426.24,38625.0,424.01,426.48,423.45,426.24,38625.0
2022-05-17 11:35:00,426.46,428.04,426.08,426.86,11167.0,426.46,428.04,426.08,426.86,11167.0
2022-05-17 11:40:00,426.72,429.4,426.72,427.18,10431.0,426.72,429.4,426.72,427.18,10431.0
2022-05-17 11:45:00,427.18,427.63,426.02,426.62,11332.0,427.18,427.63,426.02,426.62,11332.0
2022-05-17 11:50:00,426.87,429.04,426.87,428.72,6698.0,426.87,429.04,426.87,428.72,6698.0
2022-05-17 11:55:00,428.42,428.42,426.65,426.87,9076.0,428.42,428.42,426.65,426.87,9076.0
2022-05-17 12:00:00,427.07,427.44,426.17,427.33,4610.0,427.07,427.44,426.17,427.33,4610.0
2022-05-17 12:05:00,427.3,427.3,425.4,426.37,16911.0,427.3,427.3,425.4,426.37,16911.0
2022-05-17 12:10:00,426.35,426.35,425.26,425.5,6096.0,426.35,426.35,425.26,425.5,6096.0
2022-05-17 12:15:00,425.5,427.01,425.04,425.48,11110.0,425.5,427.01,425.04,425.48,11110.0
2022-05-17 12:20:00,425.38,425.89,424.9,425.72,6023.0,425.38,425.89,424.9,425.72,6023.0
2022-05-17 12:25:00,425.43,427.37,425.43,426.59,4913.0,425.43,427.37,425.43,426.59,4913.0
2022-05-17 12:30:00,426.48,427.9,426.2,427.49,5103.0,426.48,427.9,426.2,427.49,5103.0
2022-05-17 12:35:00,427.08,428.19,427.03,427.89,7637.0,427.08,428.19,427.03,427.89,7637.0
2022-05-17 12:40:00,427.92,428.81,427.46,428.69,4843.0,427.92,428.81,427.46,428.69,4843.0
2022-05-17 12:45:00,428.37,428.37,426.76,427.65,8822.0,428.37,428.37,426.76,427.65,8822.0
2022-05-17 12:50:00,427.4,427.81,426.65,427.4,7926.0,427.4,427.81,426.65,427.4,7926.0
2022-05-17 12:55:00,427.4,427.44,426.79,427.44,3984.0,427.4,427.44,426.79,427.44,3984.0
2022-05-17 13:00:00,427.35,427.77,426.5,426.78,5680.0,427.35,427.77,426.5,426.78,5680.0
2022-05-17 13:05:00,426.91,428.98,426.91,428.55,3972.0,426.91,428.98,426.91,428.55,3972.0
2022-05-17 13:10:00,428.76,429.47,428.18,429.31,2943.0,428.76,429.47,428.18,429.31,2943.0
2022-05-17 13:15:00,429.52,430.52,429.35,430.12,7870.0,429.52,430.52,429.35,430.12,7870.0
2022-05-17 13:20:00,430.17,430.45,429.16,429.16,3606.0,430.17,430.45,429.16,429.16,3606.0
2022-05-17 13:25:00,429.23,429.52,427.41,428.47,10761.0,429.23,429.52,427.41,428.47,10761.0
2022-05-17 13:30:00,428.77,429.72,428.77,429.32,3685.0,428.77,429.72,428.77,429.32,3685.0
2022-05-17 13:35:00,429.35,429.36,428.33,429.11,6983.0,429.35,429.36,428.33,429.11,6983.0
2022-05-17 13:40:00,428.89,429.57,428.33,429.31,8387.0,428.89,429.57,428.33,429.31,8387.0
2022-05-17 13:45:00,429.15,429.62,427.94,429.49,13816.0,429.15,429.62,427.94,429.49,13816.0
2022-05-17 13:50:00,429.7,431.83,429.5,431.53,17177.0,429.7,431.83,429.5,431.53,17177.0
2022-05-17 13:55:00,431.33,431.54,429.6,429.97,9382.0,431.33,431.54,429.6,429.97,9382.0
2022-05-17 14:00:00,430.0,430.4,428.37,429.22,6557.0,430.0,430.4,428.37,429.22,6557.0
2022-05-17 14:05:00,429.43,432.93,429.3,432.24,12533.0,429.43,432.93,429.3,432.24,12533.0
2022-05-17 14:10:00,432.55,432.56,427.9,428.36,13128.0,432.55,432.56,427.9,428.36,13128.0
2022-05-17 14:15:00,428.22,429.57,427.78,428.11,14690.0,428.22,429.57,427.78,428.11,14690.0
2022-05-17 14:20:00,428.27,428.27,425.0,426.73,14985.0,428.27,428.27,425.0,426.73,14985.0
2022-05-17 14:25:00,426.48,427.96,426.21,426.93,4959.0,426.48,427.96,426.21,426.93,4959.0
2022-05-17 14:30:00,426.82,428.06,426.46,427.28,14624.0,426.82,428.06,426.46,427.28,14624.0
2022-05-17 14:35:00,427.04,429.39,426.69,429.39,6285.0,427.04,429.39,426.69,429.39,6285.0
2022-05-17 14:40:00,429.89,431.28,429.11,430.14,6307.0,429.89,431.28,429.11,430.14,6307.0
2022-05-17 14:45:00,430.45,432.93,429.67,432.93,9243.0,430.45,432.93,429.67,432.93,9243.0
2022-05-17 14:50:00,432.65,432.65,431.0,431.0,5890.0,432.65,432.65,431.0,431.0,5890.0
2022-05-17 14:55:00,431.08,432.25,430.63,431.14,4888.0,431.08,432.25,430.63,431.14,4888.0
2022-05-17 15:00:00,431.01,434.13,430.98,433.78,8539.0,431.01,434.13,430.98,433.78,8539.0
2022-05-17 15:05:00,433.78,434.39,433.03,433.54,10827.0,433.78,434.39,433.03,433.54,10827.0
2022-05-17 15:10:00,433.07,433.63,432.51,433.47,6147.0,433.07,433.63,432.51,433.47,6147.0
2022-05-17 15:15:00,433.27,433.48,432.02,433.02,11263.0,433.27,433.48,432.02,433.02,11263.0
2022-05-17 15:20:00,433.25,433.47,432.07,432.89,9259.0,433.25,433.47,432.07,432.89,9259.0
2022-05-17 15:25:00,432.83,433.28,432.28,432.63,10905.0,432.83,433.28,432.28,432.63,10905.0
2022-05-17 15:30:00,432.38,433.43,432.22,432.71,31082.0,432.38,433.43,432.22,432.71,31082.0
2022-05-17 15:35:00,432.72,433.09,431.43,431.52,11775.0,432.72,433.09,431.43,431.52,11775.0
2022-05-17 15:40:00,431.19,431.75,430.61,431.3,20483.0,431.19,431.75,430.61,431.3,20483.0
2022-05-17 15:45:00,431.31,431.41,429.71,429.87,42304.0,431.31,431.41,429.71,429.87,42304.0
2022-05-17 15:50:00,430.03,431.77,429.86,431.1,42452.0,430.03,431.77,429.86,431.1,42452.0
2022-05-17 15:55:00,431.06,433.09,430.74,433.08,67373.0,431.06,433.09,430.74,433.08,67373.0
2022-05-18 09:30:00,428.5,434.62,423.73,432.09,32801.0,428.5,434.62,423.73,432.09,32801.0
2022-05-18 09:35:00,431.95,433.31,426.73,428.01,15694.0,431.95,433.31,426.73,428.01,15694.0
2022-05-18 09:40:00,428.68,429.01,423.0,424.75,8160.0,428.68,429.01,423.0,424.75,8160.0
2022-05-18 09:45:00,423.69,425.86,422.67,424.0,8790.0,423.69,425.86,422.67,424.0,8790.0
2022-05-18 09:50:00,423.49,428.18,423.38,425.99,7204.0,423.49,428.18,423.38,425.99,7204.0
2022-05-18 09:55:00,425.39,425.78,422.15,423.6,7450.0,425.39,425.78,422.15,423.6,7450.0
2022-05-18 10:00:00,424.0,428.78,423.64,427.32,21696.0,424.0,428.78,423.64,427.32,21696.0
2022-05-18 10:05:00,426.76,429.88,426.76,428.57,11343.0,426.76,429.88,426.76,428.57,11343.0
2022-05-18 10:10:00,427.61,428.4,426.18,428.14,5783.0,427.61,428.4,426.18,428.14,5783.0
2022-05-18 10:15:00,427.39,428.2,425.63,426.62,6567.0,427.39,428.2,425.63,426.62,6567.0
2022-05-18 10:20:00,426.71,427.35,425.25,426.29,22953.0,426.71,427.35,425.25,426.29,22953.0
2022-05-18 10:25:00,426.92,427.02,423.56,423.56,6849.0,426.92,427.02,423.56,423.56,6849.0
2022-05-18 10:30:00,422.75,423.33,421.34,422.0,7953.0,422.75,423.33,421.34,422.0,7953.0
2022-05-18 10:35:00,421.68,422.03,420.32,421.85,13006.0,421.68,422.03,420.32,421.85,13006.0
2022-05-18 10:40:00,422.1,422.15,420.28,421.47,11912.0,422.1,422.15,420.28,421.47,11912.0
2022-05-18 10:45:00,421.13,423.65,420.44,423.3,5061.0,421.13,423.65,420.44,423.3,5061.0
2022-05-18 10:50:00,422.78,423.0,421.89,422.42,4139.0,422.78,423.0,421.89,422.42,4139.0
2022-05-18 10:55:00,422.0,423.52,421.35,423.11,11972.0,422.0,423.52,421.35,423.11,11972.0
2022-05-18 11:00:00,422.79,423.61,422.62,423.24,15181.0,422.79,423.61,422.62,423.24,15181.0
2022-05-18 11:05:00,423.38,423.79,422.43,422.68,11258.0,423.38,423.79,422.43,422.68,11258.0
2022-05-18 11:10:00,422.22,422.22,421.06,421.39,2666.0,422.22,422.22,421.06,421.39,2666.0
2022-05-18 11:15:00,421.47,421.48,420.0,420.22,9086.0,421.47,421.48,420.0,420.22,9086.0
2022-05-18 11:20:00,420.0,420.28,418.23,418.58,12643.0,420.0,420.28,418.23,418.58,12643.0
2022-05-18 11:25:00,418.39,418.66,416.56,417.24,24203.0,418.39,418.66,416.56,417.24,24203.0
2022-05-18 11:30:00,417.3,417.92,416.69,417.75,16406.0,417.3,417.92,416.69,417.75,16406.0
2022-05-18 11:35:00,417.75,418.11,417.17,417.31,12824.0,417.75,418.11,417.17,417.31,12824.0
2022-05-18 11:40:00,417.92,419.62,417.92,419.32,2860.0,417.92,419.62,417.92,419.32,2860.0
2022-05-18 11:45:00,419.34,419.34,418.04,418.57,3154.0,419.34,419.34,418.04,418.57,3154.0
2022-05-18 11:50:00,418.49,419.37,417.11,417.11,26637.0,418.49,419.37,417.11,417.11,26637.0
2022-05-18 11:55:00,416.46,417.25,416.17,416.77,6477.0,416.46,417.25,416.17,416.77,6477.0
2022-05-18 12:00:00,416.48,416.5,414.59,415.18,34025.0,416.48,416.5,414.59,415.18,34025.0
2022-05-18 12:05:00,415.56,415.63,413.83,415.07,12342.0,415.56,415.63,413.83,415.07,12342.0
2022-05-18 12:10:00,414.84,416.14,414.14,416.14,8812.0,414.84,416.14,414.14,416.14,8812.0
2022-05-18 12:15:00,415.92,416.14,415.04,415.31,6940.0,415.92,416.14,415.04,415.31,6940.0
2022-05-18 12:20:00,415.64,415.65,413.66,414.49,5119.0,415.64,415.65,413.66,414.49,5119.0
2022-05-18 12:25:00,414.24,414.79,413.98,414.12,10620.0,414.24,414.79,413.98,414.12,10620.0
2022-05-18 12:30:00,413.93,414.58,413.35,414.58,13671.0,413.93,414.58,413.35,414.58,13671.0
2022-05-18 12:35:00,415.0,415.27,414.01,414.31,8299.0,415.0,415.27,414.01,414.31,8299.0
2022-05-18 12:40:00,414.31,414.4,412.86,413.33,6053.0,414.31,414.4,412.86,413.33,6053.0
2022-05-18 12:45:00,413.13,414.28,412.67,414.0,9557.0,413.13,414.28,412.67,414.0,9557.0
2022-05-18 12:50:00,414.47,415.61,413.92,415.13,37525.0,414.47,415.61,413.92,415.13,37525.0
2022-05-18 12:55:00,414.82,415.03,412.75,414.54,4694.0,414.82,415.03,412.75,414.54,4694.0
2022-05-18 13:00:00,413.81,414.39,413.29,413.35,1508.0,413.81,414.39,413.29,413.35,1508.0
2022-05-18 13:05:00,413.15,413.5,412.33,412.72,11205.0,413.15,413.5,412.33,412.72,11205.0
2022-05-18 13:10:00,412.66,412.67,411.0,411.42,6866.0,412.66,412.67,411.0,411.42,6866.0
2022-05-18 13:15:00,411.14,411.14,409.43,410.53,9392.0,411.14,411.14,409.43,410.53,9392.0
2022-05-18 13:20:00,410.69,410.92,409.97,409.97,8473.0,410.69,410.92,409.97,409.97,8473.0
2022-05-18 13:25:00,409.83,411.26,409.72,411.16,8143.0,409.83,411.26,409.72,411.16,8143.0
2022-05-18 13:30:00,411.0,413.15,411.0,413.15,4809.0,411.0,413.15,411.0,413.15,4809.0
2022-05-18 13:35:00,413.31,413.55,412.59,413.45,6953.0,413.31,413.55,412.59,413.45,6953.0
2022-05-18 13:40:00,413.41,413.81,411.86,412.35,9482.0,413.41,413.81,411.86,412.35,9482.0
2022-05-18 13:45:00,412.4,413.14,411.8,411.8,5620.0,412.4,413.14,411.8,411.8,5620.0
2022-05-18 13:50:00,411.85,411.85,410.51,411.23,7033.0,411.85,411.85,410.51,411.23,7033.0
2022-05-18 13:55:00,411.11,411.11,410.21,410.85,6162.0,411.11,411.11,410.21,410.85,6162.0
2022-05-18 14:00:00,411.32,411.75,409.42,409.79,9291.0,411.32,411.75,409.42,409.79,9291.0
2022-05-18 14:05:00,409.89,410.14,408.74,409.41,12838.0,409.89,410.14,408.74,409.41,12838.0
2022-05-18 14:10:00,409.91,410.99,409.91,410.93,19994.0,409.91,410.99,409.91,410.93,19994.0
2022-05-18 14:15:00,410.93,412.83,410.93,412.02,12802.0,410.93,412.83,410.93,412.02,12802.0
2022-05-18 14:20:00,412.95,413.17,411.05,411.05,22756.0,412.95,413.17,411.05,411.05,22756.0
2022-05-18 14:25:00,410.88,411.59,410.66,410.69,18825.0,410.88,411.59,410.66,410.69,18825.0
2022-05-18 14:30:00,410.69,411.3,409.8,409.84,7198.0,410.69,411.3,409.8,409.84,7198.0
2022-05-18 14:35:00,409.64,410.37,409.45,409.95,8733.0,409.64,410.37,409.45,409.95,8733.0
2022-05-18 14:40:00,410.0,410.6,409.7,410.31,7401.0,410.0,410.6,409.7,410.31,7401.0
2022-05-18 14:45:00,409.78,411.58,409.5,410.9,16622.0,409.78,411.58,409.5,410.9,16622.0
2022-05-18 14:50:00,410.91,411.38,409.42,409.77,9760.0,410.91,411.38,409.42,409.77,9760.0
2022-05-18 14:55:00,410.16,410.34,408.5,409.18,7266.0,410.16,410.34,408.5,409.18,7266.0
2022-05-18 15:00:00,409.66,410.21,409.58,409.86,5838.0,409.66,410.21,409.58,409.86,5838.0
2022-05-18 15:05:00,410.14,411.5,410.1,410.1,8206.0,410.14,411.5,410.1,410.1,8206.0
2022-05-18 15:10:00,409.95,411.23,409.25,409.65,11797.0,409.95,411.23,409.25,409.65,11797.0
2022-05-18 15:15:00,409.65,410.08,409.06,409.71,19351.0,409.65,410.08,409.06,409.71,19351.0
2022-05-18 15:20:00,409.53,410.93,408.21,408.88,9496.0,409.53,410.93,408.21,408.88,9496.0
2022-05-18 15:25:00,409.14,409.7,408.93,409.14,6713.0,409.14,409.7,408.93,409.14,6713.0
2022-05-18 15:30:00,409.06,410.62,408.69,410.16,13506.0,409.06,410.62,408.69,410.16,13506.0
2022-05-18 15:35:00,410.19,413.18,409.79,412.78,18146.0,410.19,413.18,409.79,412.78,18146.0
2022-05-18 15:40:00,412.85,413.12,411.22,411.22,25098.0,412.85,413.12,411.22,411.22,25098.0
2022-05-18 15:45:00,411.22,411.88,410.26,411.34,20387.0,411.22,411.88,410.26,411.34,20387.0
2022-05-18 15:50:00,411.42,412.2,410.1,410.57,38826.0,411.42,412.2,410.1,410.57,38826.0
2022-05-18 15:55:00,410.56,412.99,410.56,412.94,81904.0,410.56,412.99,410.56,412.94,81904.0
2022-05-19 09:30:00,414.48,416.28,410.32,414.87,49169.0,414.48,416.28,410.32,414.87,49169.0
2022-05-19 09:35:00,415.0,419.0,413.99,418.49,42272.0,415.0,419.0,413.99,418.49,42272.0
2022-05-19 09:40:00,418.03,419.49,416.73,416.86,39754.0,418.03,419.49,416.73,416.86,39754.0
2022-05-19 09:45:00,416.86,417.62,411.85,413.4,33044.0,416.86,417.62,411.85,413.4,33044.0
2022-05-19 09:50:00,413.98,420.99,412.28,420.61,19374.0,413.98,420.99,412.28,420.61,19374.0
2022-05-19 09:55:00,421.22,427.29,421.19,424.35,49166.0,421.22,427.29,421.19,424.35,49166.0
2022-05-19 10:00:00,424.3,432.06,423.84,429.86,38893.0,424.3,432.06,423.84,429.86,38893.0
2022-05-19 10:05:00,430.79,432.34,428.57,430.42,67266.0,430.79,432.34,428.57,430.42,67266.0
2022-05-19 10:10:00,429.34,430.76,423.88,424.03,18886.0,429.34,430.76,423.88,424.03,18886.0
2022-05-19 10:15:00,424.69,426.78,423.47,425.17,9396.0,424.69,426.78,423.47,425.17,9396.0
2022-05-19 10:20:00,425.55,429.52,425.54,429.52,44153.0,425.55,429.52,425.54,429.52,44153.0
2022-05-19 10:25:00,429.18,429.45,425.55,427.67,23427.0,429.18,429.45,425.55,427.67,23427.0
2022-05-19 10:30:00,427.44,429.89,425.98,429.5,5899.0,427.44,429.89,425.98,429.5,5899.0
2022-05-19 10:35:00,429.5,430.15,426.24,428.01,16405.0,429.5,430.15,426.24,428.01,16405.0
2022-05-19 10:40:00,426.46,426.61,423.68,423.82,14909.0,426.46,426.61,423.68,423.82,14909.0
2022-05-19 10:45:00,424.35,426.17,423.39,424.01,8503.0,424.35,426.17,423.39,424.01,8503.0
2022-05-19 10:50:00,423.87,428.85,423.68,428.75,5029.0,423.87,428.85,423.68,428.75,5029.0
2022-05-19 10:55:00,428.85,430.34,428.02,428.1,8567.0,428.85,430.34,428.02,428.1,8567.0
2022-05-19 11:00:00,428.77,430.06,428.77,429.44,6521.0,428.77,430.06,428.77,429.44,6521.0
2022-05-19 11:05:00,429.44,429.57,426.81,428.49,7103.0,429.44,429.57,426.81,428.49,7103.0
2022-05-19 11:10:00,429.58,430.64,428.71,428.92,7065.0,429.58,430.64,428.71,428.92,7065.0
2022-05-19 11:15:00,428.88,429.99,426.95,429.6,12472.0,428.88,429.99,426.95,429.6,12472.0
2022-05-19 11:20:00,428.86,431.15,428.83,430.49,16136.0,428.86,431.15,428.83,430.49,16136.0
2022-05-19 11:25:00,430.44,431.17,427.92,428.38,22868.0,430.44,431.17,427.92,428.38,22868.0
2022-05-19 11:30:00,428.27,429.7,428.27,429.66,2807.0,428.27,429.7,428.27,429.66,2807.0
2022-05-19 11:35:00,429.68,431.98,429.08,430.99,5706.0,429.68,431.98,429.08,430.99,5706.0
2022-05-19 11:40:00,431.33,433.14,431.33,432.23,9831.0,431.33,433.14,431.33,432.23,9831.0
2022-05-19 11:45:00,432.43,432.98,431.53,431.75,4240.0,432.43,432.98,431.53,431.75,4240.0
2022-05-19 11:50:00,431.97,431.97,430.18,431.12,6368.0,431.97,431.97,430.18,431.12,6368.0
2022-05-19 11:55:00,431.15,431.43,430.09,431.25,4465.0,431.15,431.43,430.09,431.25,4465.0
2022-05-19 12:00:00,431.63,433.06,431.37,432.67,7034.0,431.63,433.06,431.37,432.67,7034.0
2022-05-19 12:05:00,432.49,433.79,432.3,433.57,13117.0,432.49,433.79,432.3,433.57,13117.0
2022-05-19 12:10:00,433.61,434.4,433.01,434.4,5479.0,433.61,434.4,433.01,434.4,5479.0
2022-05-19 12:15:00,434.5,435.72,433.48,433.48,12161.0,434.5,435.72,433.48,433.48,12161.0
2022-05-19 12:20:00,433.33,433.33,430.42,430.46,10052.0,433.33,433.33,430.42,430.46,10052.0
2022-05-19 12:25:00,430.83,432.46,430.39,432.46,13117.0,430.83,432.46,430.39,432.46,13117.0
2022-05-19 12:30:00,432.44,432.92,431.46,432.7,7217.0,432.44,432.92,431.46,432.7,7217.0
2022-05-19 12:35:00,432.19,432.19,430.44,430.67,5466.0,432.19,432.19,430.44,430.67,5466.0
2022-05-19 12:40:00,430.78,431.0,429.26,429.78,11998.0,430.78,431.0,429.26,429.78,11998.0
2022-05-19 12:45:00,429.94,430.47,428.47,429.15,8378.0,429.94,430.47,428.47,429.15,8378.0
2022-05-19 12:50:00,428.95,430.31,428.95,429.33,11493.0,428.95,430.31,428.95,429.33,11493.0
2022-05-19 12:55:00,428.95,432.31,428.71,432.1,7351.0,428.95,432.31,428.71,432.1,7351.0
2022-05-19 13:00:00,432.09,432.09,429.47,430.56,6554.0,432.09,432.09,429.47,430.56,6554.0
2022-05-19 13:05:00,430.56,431.42,428.92,429.3,9765.0,430.56,431.42,428.92,429.3,9765.0
2022-05-19 13:10:00,429.58,429.58,427.88,428.54,7300.0,429.58,429.58,427.88,428.54,7300.0
2022-05-19 13:15:00,428.43,430.7,427.94,430.67,13361.0,428.43,430.7,427.94,430.67,13361.0
2022-05-19 13:20:00,431.25,431.72,430.53,431.44,3518.0,431.25,431.72,430.53,431.44,3518.0
2022-05-19 13:25:00,431.03,431.79,429.75,430.3,7852.0,431.03,431.79,429.75,430.3,7852.0
2022-05-19 13:30:00,430.19,431.53,428.85,429.73,8665.0,430.19,431.53,428.85,429.73,8665.0
2022-05-19 13:35:00,429.34,430.15,428.4,429.21,6998.0,429.34,430.15,428.4,429.21,6998.0
2022-05-19 13:40:00,429.06,430.18,428.23,430.12,7910.0,429.06,430.18,428.23,430.12,7910.0
2022-05-19 13:45:00,429.78,430.69,427.32,427.33,5296.0,429.78,430.69,427.32,427.33,5296.0
2022-05-19 13:50:00,426.81,429.96,426.71,429.59,5197.0,426.81,429.96,426.71,429.59,5197.0
2022-05-19 13:55:00,429.6,431.47,428.78,430.62,21757.0,429.6,431.47,428.78,430.62,21757.0
2022-05-19 14:00:00,431.2,431.2,427.34,427.94,8324.0,431.2,431.2,427.34,427.94,8324.0
2022-05-19 14:05:00,427.5,428.74,427.0,428.57,8900.0,427.5,428.74,427.0,428.57,8900.0
2022-05-19 14:10:00,428.8,430.41,428.8,429.51,5710.0,428.8,430.41,428.8,429.51,5710.0
2022-05-19 14:15:00,430.15,430.92,428.49,428.82,4652.0,430.15,430.92,428.49,428.82,4652.0
2022-05-19 14:20:00,428.12,429.6,428.12,428.75,4923.0,428.12,429.6,428.12,428.75,4923.0
2022-05-19 14:25:00,428.9,429.92,428.05,429.42,4062.0,428.9,429.92,428.05,429.42,4062.0
2022-05-19 14:30:00,428.85,429.63,428.32,429.07,4101.0,428.85,429.63,428.32,429.07,4101.0
2022-05-19 14:35:00,429.1,432.42,428.43,431.1,7788.0,429.1,432.42,428.43,431.1,7788.0
2022-05-19 14:40:00,431.09,431.52,429.57,430.76,4206.0,431.09,431.52,429.57,430.76,4206.0
2022-05-19 14:45:00,430.77,431.66,429.76,431.66,5746.0,430.77,431.66,429.76,431.66,5746.0
2022-05-19 14:50:00,431.85,432.58,430.47,431.83,5450.0,431.85,432.58,430.47,431.83,5450.0
2022-05-19 14:55:00,432.38,432.38,429.79,431.16,5796.0,432.38,432.38,429.79,431.16,5796.0
2022-05-19 15:00:00,431.48,432.19,429.97,431.37,10052.0,431.48,432.19,429.97,431.37,10052.0
2022-05-19 15:05:00,431.45,432.28,430.38,430.38,9326.0,431.45,432.28,430.38,430.38,9326.0
2022-05-19 15:10:00,430.16,430.59,429.17,430.12,7839.0,430.16,430.59,429.17,430.12,7839.0
2022-05-19 15:15:00,430.34,430.5,428.53,429.46,11515.0,430.34,430.5,428.53,429.46,11515.0
2022-05-19 15:20:00,429.48,429.61,427.33,427.44,8663.0,429.48,429.61,427.33,427.44,8663.0
2022-05-19 15:25:00,427.22,427.88,426.59,426.72,8581.0,427.22,427.88,426.59,426.72,8581.0
2022-05-19 15:30:00,426.6,428.14,426.5,427.13,8595.0,426.6,428.14,426.5,427.13,8595.0
2022-05-19 15:35:00,426.78,427.55,425.94,425.94,14042.0,426.78,427.55,425.94,425.94,14042.0
2022-05-19 15:40:00,426.25,429.07,425.92,428.93,21423.0,426.25,429.07,425.92,428.93,21423.0
2022-05-19 15:45:00,429.12,429.82,427.74,428.76,31660.0,429.12,429.82,427.74,428.76,31660.0
2022-05-19 15:50:00,428.4,428.66,426.17,427.07,40061.0,428.4,428.66,426.17,427.07,40061.0
2022-05-19 15:55:00,427.07,427.99,426.42,426.87,64661.0,427.07,427.99,426.42,426.87,64661.0
2022-05-20 09:30:00,437.67,441.51,436.56,436.99,52567.0,437.67,441.51,436.56,436.99,52567.0
2022-05-20 09:35:00,436.61,438.47,433.39,437.12,10693.0,436.61,438.47,433.39,437.12,10693.0
2022-05-20 09:40:00,437.07,445.67,436.2,445.39,15899.0,437.07,445.67,436.2,445.39,15899.0
2022-05-20 09:45:00,446.68,446.68,438.76,439.82,17242.0,446.68,446.68,438.76,439.82,17242.0
2022-05-20 09:50:00,438.74,443.0,438.55,442.74,9155.0,438.74,443.0,438.55,442.74,9155.0
2022-05-20 09:55:00,442.34,442.86,440.13,441.66,6862.0,442.34,442.86,440.13,441.66,6862.0
2022-05-20 10:00:00,441.23,442.31,439.18,441.04,8211.0,441.23,442.31,439.18,441.04,8211.0
2022-05-20 10:05:00,441.03,441.03,436.3,436.51,22966.0,441.03,441.03,436.3,436.51,22966.0
2022-05-20 10:10:00,435.48,437.17,435.09,436.35,5455.0,435.48,437.17,435.09,436.35,5455.0
2022-05-20 10:15:00,435.83,438.46,435.68,436.52,9002.0,435.83,438.46,435.68,436.52,9002.0
2022-05-20 10:20:00,436.97,436.97,432.9,434.06,5546.0,436.97,436.97,432.9,434.06,5546.0
2022-05-20 10:25:00,434.69,439.34,434.63,438.61,9583.0,434.69,439.34,434.63,438.61,9583.0
2022-05-20 10:30:00,438.44,439.08,436.0,436.13,9600.0,438.44,439.08,436.0,436.13,9600.0
2022-05-20 10:35:00,435.58,436.56,435.26,436.0,4092.0,435.58,436.56,435.26,436.0,4092.0
2022-05-20 10:40:00,435.89,436.8,435.32,436.0,7200.0,435.89,436.8,435.32,436.0,7200.0
2022-05-20 10:45:00,436.12,436.12,432.73,433.39,12862.0,436.12,436.12,432.73,433.39,12862.0
2022-05-20 10:50:00,433.44,433.68,430.93,431.15,5571.0,433.44,433.68,430.93,431.15,5571.0
2022-05-20 10:55:00,431.14,431.21,428.77,429.32,7354.0,431.14,431.21,428.77,429.32,7354.0
2022-05-20 11:00:00,429.58,430.12,428.86,430.12,5091.0,429.58,430.12,428.86,430.12,5091.0
2022-05-20 11:05:00,429.63,430.0,428.42,429.56,5588.0,429.63,430.0,428.42,429.56,5588.0
2022-05-20 11:10:00,429.58,429.58,427.61,428.87,7725.0,429.58,429.58,427.61,428.87,7725.0
2022-05-20 11:15:00,428.12,429.0,427.89,428.71,10154.0,428.12,429.0,427.89,428.71,10154.0
2022-05-20 11:20:00,428.91,429.2,427.87,428.35,4602.0,428.91,429.2,427.87,428.35,4602.0
2022-05-20 11:25:00,428.56,431.23,428.55,430.35,6874.0,428.56,431.23,428.55,430.35,6874.0
2022-05-20 11:30:00,429.15,431.01,429.15,431.0,7286.0,429.15,431.01,429.15,431.0,7286.0
2022-05-20 11:35:00,430.87,431.02,428.88,429.49,4686.0,430.87,431.02,428.88,429.49,4686.0
2022-05-20 11:40:00,429.63,430.68,429.1,429.67,3762.0,429.63,430.68,429.1,429.67,3762.0
2022-05-20 11:45:00,429.5,430.85,429.49,430.8,3450.0,429.5,430.85,429.49,430.8,3450.0
2022-05-20 11:50:00,430.07,431.59,429.58,429.92,7504.0,430.07,431.59,429.58,429.92,7504.0
2022-05-20 11:55:00,429.83,429.83,428.17,428.43,3633.0,429.83,429.83,428.17,428.43,3633.0
2022-05-20 12:00:00,428.22,429.73,428.22,428.79,3254.0,428.22,429.73,428.22,428.79,3254.0
2022-05-20 12:05:00,428.63,428.79,426.88,426.89,11237.0,428.63,428.79,426.88,426.89,11237.0
2022-05-20 12:10:00,426.21,426.53,424.76,426.39,9514.0,426.21,426.53,424.76,426.39,9514.0
2022-05-20 12:15:00,426.63,426.69,424.81,425.02,7619.0,426.63,426.69,424.81,425.02,7619.0
2022-05-20 12:20:00,425.54,427.99,425.54,427.68,4909.0,425.54,427.99,425.54,427.68,4909.0
2022-05-20 12:25:00,427.62,427.62,425.83,426.15,2564.0,427.62,427.62,425.83,426.15,2564.0
2022-05-20 12:30:00,426.01,427.24,425.49,425.49,9021.0,426.01,427.24,425.49,425.49,9021.0
2022-05-20 12:35:00,424.95,426.26,424.68,425.27,12117.0,424.95,426.26,424.68,425.27,12117.0
2022-05-20 12:40:00,424.95,425.1,421.92,422.0,16745.0,424.95,425.1,421.92,422.0,16745.0
2022-05-20 12:45:00,422.0,424.62,421.13,424.62,9464.0,422.0,424.62,421.13,424.62,9464.0
2022-05-20 12:50:00,423.78,424.06,422.31,422.58,9802.0,423.78,424.06,422.31,422.58,9802.0
2022-05-20 12:55:00,422.87,424.0,422.64,423.25,8196.0,422.87,424.0,422.64,423.25,8196.0
2022-05-20 13:00:00,422.85,422.85,421.46,421.82,6324.0,422.85,422.85,421.46,421.82,6324.0
2022-05-20 13:05:00,421.5,422.45,421.0,421.36,3682.0,421.5,422.45,421.0,421.36,3682.0
2022-05-20 13:10:00,421.2,421.21,419.94,420.99,8197.0,421.2,421.21,419.94,420.99,8197.0
2022-05-20 13:15:00,421.18,421.2,420.51,421.19,9768.0,421.18,421.2,420.51,421.19,9768.0
2022-05-20 13:20:00,421.59,421.59,420.33,421.15,4653.0,421.59,421.59,420.33,421.15,4653.0
2022-05-20 13:25:00,420.76,421.53,420.27,420.58,8122.0,420.76,421.53,420.27,420.58,8122.0
2022-05-20 13:30:00,420.71,424.99,420.41,424.99,10761.0,420.71,424.99,420.41,424.99,10761.0
2022-05-20 13:35:00,424.78,424.78,423.04,423.83,12458.0,424.78,424.78,423.04,423.83,12458.0
2022-05-20 13:40:00,422.95,424.18,422.37,423.64,12275.0,422.95,424.18,422.37,423.64,12275.0
2022-05-20 13:45:00,423.08,424.71,423.08,424.2,5092.0,423.08,424.71,423.08,424.2,5092.0
2022-05-20 13:50:00,424.16,425.83,422.91,425.51,4405.0,424.16,425.83,422.91,425.51,4405.0
2022-05-20 13:55:00,425.64,425.99,424.42,424.5,5930.0,425.64,425.99,424.42,424.5,5930.0
2022-05-20 14:00:00,424.75,425.25,423.33,423.59,8702.0,424.75,425.25,423.33,423.59,8702.0
2022-05-20 14:05:00,423.04,423.06,421.61,422.71,3732.0,423.04,423.06,421.61,422.71,3732.0
2022-05-20 14:10:00,422.73,423.62,422.09,423.62,4057.0,422.73,423.62,422.09,423.62,4057.0
2022-05-20 14:15:00,423.7,423.77,422.11,422.99,4480.0,423.7,423.77,422.11,422.99,4480.0
2022-05-20 14:20:00,422.64,423.08,422.17,422.29,2499.0,422.64,423.08,422.17,422.29,2499.0
2022-05-20 14:25:00,422.74,422.75,420.79,421.5,5739.0,422.74,422.75,420.79,421.5,5739.0
2022-05-20 14:30:00,421.15,421.83,419.88,420.08,12214.0,421.15,421.83,419.88,420.08,12214.0
2022-05-20 14:35:00,420.36,421.03,420.0,420.1,3961.0,420.36,421.03,420.0,420.1,3961.0
2022-05-20 14:40:00,420.08,421.88,419.86,421.66,9519.0,420.08,421.88,419.86,421.66,9519.0
2022-05-20 14:45:00,421.23,421.97,420.76,421.52,3017.0,421.23,421.97,420.76,421.52,3017.0
2022-05-20 14:50:00,421.35,424.27,421.13,424.27,7148.0,421.35,424.27,421.13,424.27,7148.0
2022-05-20 14:55:00,423.84,423.84,422.0,422.0,4630.0,423.84,423.84,422.0,422.0,4630.0
2022-05-20 15:00:00,421.83,422.48,420.21,420.51,11669.0,421.83,422.48,420.21,420.51,11669.0
2022-05-20 15:05:00,420.66,421.61,420.49,421.34,9220.0,420.66,421.61,420.49,421.34,9220.0
2022-05-20 15:10:00,421.01,422.1,421.0,421.94,30029.0,421.01,422.1,421.0,421.94,30029.0
2022-05-20 15:15:00,421.81,423.18,421.76,422.68,6022.0,421.81,423.18,421.76,422.68,6022.0
2022-05-20 15:20:00,423.3,424.36,423.0,423.84,6456.0,423.3,424.36,423.0,423.84,6456.0
2022-05-20 15:25:00,423.59,426.11,423.4,426.0,5675.0,423.59,426.11,423.4,426.0,5675.0
2022-05-20 15:30:00,425.91,428.15,425.28,427.91,15875.0,425.91,428.15,425.28,427.91,15875.0
2022-05-20 15:35:00,428.0,430.37,427.46,428.49,32071.0,428.0,430.37,427.46,428.49,32071.0
2022-05-20 15:40:00,428.74,431.38,428.51,430.42,16351.0,428.74,431.38,428.51,430.42,16351.0
2022-05-20 15:45:00,430.62,431.39,428.9,430.87,22808.0,430.62,431.39,428.9,430.87,22808.0
2022-05-20 15:50:00,431.21,432.91,430.74,432.91,28161.0,431.21,432.91,430.74,432.91,28161.0
2022-05-20 15:55:00,432.88,433.54,431.97,433.04,92523.0,432.88,433.54,431.97,433.04,92523.0
2022-05-23 09:30:00,430.92,432.08,425.76,429.34,28769.0,430.92,432.08,425.76,429.34,28769.0
2022-05-23 09:35:00,428.83,429.17,424.75,425.81,24154.0,428.83,429.17,424.75,425.81,24154.0
2022-05-23 09:40:00,425.01,432.94,424.31,430.86,10492.0,425.01,432.94,424.31,430.86,10492.0
2022-05-23 09:45:00,431.82,436.97,430.14,436.5,17310.0,431.82,436.97,430.14,436.5,17310.0
2022-05-23 09:50:00,436.91,437.03,432.17,432.59,9794.0,436.91,437.03,432.17,432.59,9794.0
2022-05-23 09:55:00,432.14,432.78,427.22,428.93,27619.0,432.14,432.78,427.22,428.93,27619.0
2022-05-23 10:00:00,428.44,428.63,424.88,426.15,15866.0,428.44,428.63,424.88,426.15,15866.0
2022-05-23 10:05:00,426.0,428.98,425.92,427.81,10177.0,426.0,428.98,425.92,427.81,10177.0
2022-05-23 10:10:00,427.99,428.69,426.23,426.45,16757.0,427.99,428.69,426.23,426.45,16757.0
2022-05-23 10:15:00,427.12,430.54,426.58,430.1,19080.0,427.12,430.54,426.58,430.1,19080.0
2022-05-23 10:20:00,429.68,432.44,427.52,431.94,20835.0,429.68,432.44,427.52,431.94,20835.0
2022-05-23 10:25:00,431.41,431.81,428.51,431.81,28210.0,431.41,431.81,428.51,431.81,28210.0
2022-05-23 10:30:00,432.35,435.65,430.97,433.72,14388.0,432.35,435.65,430.97,433.72,14388.0
2022-05-23 10:35:00,433.53,433.53,430.86,430.93,11935.0,433.53,433.53,430.86,430.93,11935.0
2022-05-23 10:40:00,430.25,432.1,429.0,430.02,14393.0,430.25,432.1,429.0,430.02,14393.0
2022-05-23 10:45:00,430.54,434.0,429.96,432.85,12130.0,430.54,434.0,429.96,432.85,12130.0
2022-05-23 10:50:00,431.47,431.8,428.74,430.34,12770.0,431.47,431.8,428.74,430.34,12770.0
2022-05-23 10:55:00,429.83,430.87,428.78,430.77,13809.0,429.83,430.87,428.78,430.77,13809.0
2022-05-23 11:00:00,430.76,433.56,428.84,433.45,11743.0,430.76,433.56,428.84,433.45,11743.0
2022-05-23 11:05:00,433.45,435.0,432.4,432.4,10348.0,433.45,435.0,432.4,432.4,10348.0
2022-05-23 11:10:00,432.46,435.11,432.0,435.11,17680.0,432.46,435.11,432.0,435.11,17680.0
2022-05-23 11:15:00,435.14,436.26,433.6,433.6,19511.0,435.14,436.26,433.6,433.6,19511.0
2022-05-23 11:20:00,433.8,434.64,433.1,434.24,6197.0,433.8,434.64,433.1,434.24,6197.0
2022-05-23 11:25:00,434.24,435.83,434.09,434.9,15218.0,434.24,435.83,434.09,434.9,15218.0
2022-05-23 11:30:00,434.48,436.28,434.34,435.68,12785.0,434.48,436.28,434.34,435.68,12785.0
2022-05-23 11:35:00,436.03,438.09,434.71,438.08,12903.0,436.03,438.09,434.71,438.08,12903.0
2022-05-23 11:40:00,438.0,438.01,436.19,436.19,6839.0,438.0,438.01,436.19,436.19,6839.0
2022-05-23 11:45:00,436.95,436.95,435.37,436.22,45262.0,436.95,436.95,435.37,436.22,45262.0
2022-05-23 11:50:00,435.81,436.21,435.37,435.96,21368.0,435.81,436.21,435.37,435.96,21368.0
2022-05-23 11:55:00,435.87,436.58,435.37,435.78,26123.0,435.87,436.58,435.37,435.78,26123.0
2022-05-23 12:00:00,435.58,438.93,435.32,438.48,24013.0,435.58,438.93,435.32,438.48,24013.0
2022-05-23 12:05:00,438.45,438.8,437.18,438.8,21916.0,438.45,438.8,437.18,438.8,21916.0
2022-05-23 12:10:00,438.49,438.82,436.37,436.43,9567.0,438.49,438.82,436.37,436.43,9567.0
2022-05-23 12:15:00,436.83,436.94,435.56,435.84,5385.0,436.83,436.94,435.56,435.84,5385.0
2022-05-23 12:20:00,435.77,436.05,435.04,435.29,13245.0,435.77,436.05,435.04,435.29,13245.0
2022-05-23 12:25:00,434.91,435.94,434.8,434.91,4824.0,434.91,435.94,434.8,434.91,4824.0
2022-05-23 12:30:00,434.31,434.31,433.14,433.5,7702.0,434.31,434.31,433.14,433.5,7702.0
2022-05-23 12:35:00,433.4,433.57,432.84,433.46,5917.0,433.4,433.57,432.84,433.46,5917.0
2022-05-23 12:40:00,433.45,434.78,433.12,434.47,7380.0,433.45,434.78,433.12,434.47,7380.0
2022-05-23 12:45:00,434.6,434.78,432.56,433.31,11061.0,434.6,434.78,432.56,433.31,11061.0
2022-05-23 12:50:00,433.57,434.33,432.89,433.25,5918.0,433.57,434.33,432.89,433.25,5918.0
2022-05-23 12:55:00,433.36,433.36,432.34,432.39,7669.0,433.36,433.36,432.34,432.39,7669.0
2022-05-23 13:00:00,432.29,432.29,431.01,431.75,11342.0,432.29,432.29,431.01,431.75,11342.0
2022-05-23 13:05:00,431.6,432.1,430.82,431.22,6609.0,431.6,432.1,430.82,431.22,6609.0
2022-05-23 13:10:00,430.91,431.0,430.21,430.8,7039.0,430.91,431.0,430.21,430.8,7039.0
2022-05-23 13:15:00,430.4,430.4,429.03,429.6,9131.0,430.4,430.4,429.03,429.6,9131.0
2022-05-23 13:20:00,429.48,430.13,429.14,430.09,8660.0,429.48,430.13,429.14,430.09,8660.0
2022-05-23 13:25:00,430.1,430.81,429.75,430.06,12946.0,430.1,430.81,429.75,430.06,12946.0
2022-05-23 13:30:00,430.4,430.47,429.27,429.5,15806.0,430.4,430.47,429.27,429.5,15806.0
2022-05-23 13:35:00,429.46,430.49,429.11,430.08,6254.0,429.46,430.49,429.11,430.08,6254.0
2022-05-23 13:40:00,430.03,430.45,429.18,429.7,7788.0,430.03,430.45,429.18,429.7,7788.0
2022-05-23 13:45:00,429.79,430.85,429.56,430.36,6431.0,429.79,430.85,429.56,430.36,6431.0
2022-05-23 13:50:00,430.23,430.23,428.67,428.84,6157.0,430.23,430.23,428.67,428.84,6157.0
2022-05-23 13:55:00,428.84,429.74,428.49,429.71,8090.0,428.84,429.74,428.49,429.71,8090.0
2022-05-23 14:00:00,429.93,430.34,428.61,428.63,5958.0,429.93,430.34,428.61,428.63,5958.0
2022-05-23 14:05:00,428.94,429.22,428.72,429.06,6229.0,428.94,429.22,428.72,429.06,6229.0
2022-05-23 14:10:00,429.04,429.88,429.04,429.85,6740.0,429.04,429.88,429.04,429.85,6740.0
2022-05-23 14:15:00,429.82,430.25,429.53,429.99,6541.0,429.82,430.25,429.53,429.99,6541.0
2022-05-23 14:20:00,429.98,430.16,429.17,429.77,6535.0,429.98,430.16,429.17,429.77,6535.0
2022-05-23 14:25:00,429.58,429.83,428.71,429.29,7111.0,429.58,429.83,428.71,429.29,7111.0
2022-05-23 14:30:00,429.05,429.8,429.05,429.53,5437.0,429.05,429.8,429.05,429.53,5437.0
2022-05-23 14:35:00,429.3,429.48,428.86,429.4,8329.0,429.3,429.48,428.86,429.4,8329.0
2022-05-23 14:40:00,429.49,430.99,429.29,430.99,14813.0,429.49,430.99,429.29,430.99,14813.0
2022-05-23 14:45:00,430.98,431.16,428.83,429.13,6656.0,430.98,431.16,428.83,429.13,6656.0
2022-05-23 14:50:00,428.86,429.63,428.22,428.93,8099.0,428.86,429.63,428.22,428.93,8099.0
2022-05-23 14:55:00,428.7,429.37,428.66,429.37,15853.0,428.7,429.37,428.66,429.37,15853.0
2022-05-23 15:00:00,429.14,429.75,428.81,429.16,9708.0,429.14,429.75,428.81,429.16,9708.0
2022-05-23 15:05:00,429.16,430.28,428.42,430.25,13828.0,429.16,430.28,428.42,430.25,13828.0
2022-05-23 15:10:00,430.16,430.16,428.38,429.93,12111.0,430.16,430.16,428.38,429.93,12111.0
2022-05-23 15:15:00,429.84,430.62,429.73,430.62,8894.0,429.84,430.62,429.73,430.62,8894.0
2022-05-23 15:20:00,430.53,430.75,428.44,428.66,12623.0,430.53,430.75,428.44,428.66,12623.0
2022-05-23 15:25:00,428.55,429.64,428.5,429.0,11386.0,428.55,429.64,428.5,429.0,11386.0
2022-05-23 15:30:00,428.81,429.55,428.52,429.09,11403.0,428.81,429.55,428.52,429.09,11403.0
2022-05-23 15:35:00,429.08,429.97,428.26,428.27,10857.0,429.08,429.97,428.26,428.27,10857.0
2022-05-23 15:40:00,428.25,429.0,427.74,428.12,17634.0,428.25,429.0,427.74,428.12,17634.0
2022-05-23 15:45:00,428.27,428.28,427.13,427.61,21873.0,428.27,428.28,427.13,427.61,21873.0
2022-05-23 15:50:00,427.73,429.96,427.72,428.85,40201.0,427.73,429.96,427.72,428.85,40201.0
2022-05-23 15:55:00,428.79,430.41,428.52,430.36,77041.0,428.79,430.41,428.52,430.36,77041.0
2022-05-24 09:30:00,426.5,430.11,423.9,425.12,30124.0,426.5,430.11,423.9,425.12,30124.0
2022-05-24 09:35:00,424.21,426.1,421.8,422.09,27989.0,424.21,426.1,421.8,422.09,27989.0
2022-05-24 09:40:00,421.82,422.49,417.49,417.61,23792.0,421.82,422.49,417.49,417.61,23792.0
2022-05-24 09:45:00,417.0,420.03,416.35,416.39,4563.0,417.0,420.03,416.35,416.39,4563.0
2022-05-24 09:50:00,416.33,418.67,415.73,417.47,5988.0,416.33,418.67,415.73,417.47,5988.0
2022-05-24 09:55:00,417.24,417.25,414.38,415.44,7200.0,417.24,417.25,414.38,415.44,7200.0
2022-05-24 10:00:00,415.44,415.44,412.31,413.23,12717.0,415.44,415.44,412.31,413.23,12717.0
2022-05-24 10:05:00,413.14,414.64,413.03,413.17,8934.0,413.14,414.64,413.03,413.17,8934.0
2022-05-24 10:10:00,413.0,414.55,412.62,412.96,4484.0,413.0,414.55,412.62,412.96,4484.0
2022-05-24 10:15:00,412.89,412.89,411.04,411.67,5926.0,412.89,412.89,411.04,411.67,5926.0
2022-05-24 10:20:00,413.13,415.28,413.12,415.06,6542.0,413.13,415.28,413.12,415.06,6542.0
2022-05-24 10:25:00,415.54,416.47,413.96,416.47,4164.0,415.54,416.47,413.96,416.47,4164.0
2022-05-24 10:30:00,416.57,419.64,416.57,419.01,8633.0,416.57,419.64,416.57,419.01,8633.0
2022-05-24 10:35:00,419.36,420.0,416.24,416.24,5158.0,419.36,420.0,416.24,416.24,5158.0
2022-05-24 10:40:00,416.51,417.8,416.12,417.4,3831.0,416.51,417.8,416.12,417.4,3831.0
2022-05-24 10:45:00,417.64,419.13,415.23,415.23,3218.0,417.64,419.13,415.23,415.23,3218.0
2022-05-24 10:50:00,415.23,415.88,415.0,415.64,1429.0,415.23,415.88,415.0,415.64,1429.0
2022-05-24 10:55:00,414.96,416.88,414.66,416.49,4987.0,414.96,416.88,414.66,416.49,4987.0
2022-05-24 11:00:00,416.43,417.3,415.75,415.84,2004.0,416.43,417.3,415.75,415.84,2004.0
2022-05-24 11:05:00,415.54,416.61,414.65,416.44,11635.0,415.54,416.61,414.65,416.44,11635.0
2022-05-24 11:10:00,416.45,416.67,415.28,416.0,3754.0,416.45,416.67,415.28,416.0,3754.0
2022-05-24 11:15:00,416.37,418.2,415.41,415.51,6086.0,416.37,418.2,415.41,415.51,6086.0
2022-05-24 11:20:00,415.67,416.84,415.22,416.71,3003.0,415.67,416.84,415.22,416.71,3003.0
2022-05-24 11:25:00,417.15,417.49,416.83,417.36,3703.0,417.15,417.49,416.83,417.36,3703.0
2022-05-24 11:30:00,418.12,418.81,417.21,418.81,4710.0,418.12,418.81,417.21,418.81,4710.0
2022-05-24 11:35:00,418.5,418.72,417.56,418.57,3998.0,418.5,418.72,417.56,418.57,3998.0
2022-05-24 11:40:00,418.57,420.13,417.8,420.0,5216.0,418.57,420.13,417.8,420.0,5216.0
2022-05-24 11:45:00,420.0,420.92,419.68,419.78,12903.0,420.0,420.92,419.68,419.78,12903.0
2022-05-24 11:50:00,419.63,421.43,419.48,420.97,7357.0,419.63,421.43,419.48,420.97,7357.0
2022-05-24 11:55:00,420.73,422.12,420.73,421.21,2972.0,420.73,422.12,420.73,421.21,2972.0
2022-05-24 12:00:00,421.15,421.72,420.41,421.36,5838.0,421.15,421.72,420.41,421.36,5838.0
2022-05-24 12:05:00,421.61,423.03,420.98,422.65,13300.0,421.61,423.03,420.98,422.65,13300.0
2022-05-24 12:10:00,422.72,423.47,422.43,423.34,2896.0,422.72,423.47,422.43,423.34,2896.0
2022-05-24 12:15:00,423.84,425.49,423.84,424.71,9269.0,423.84,425.49,423.84,424.71,9269.0
2022-05-24 12:20:00,424.65,424.7,423.36,423.86,3957.0,424.65,424.7,423.36,423.86,3957.0
2022-05-24 12:25:00,423.86,424.59,423.3,423.3,8132.0,423.86,424.59,423.3,423.3,8132.0
2022-05-24 12:30:00,423.31,423.72,422.4,422.75,4238.0,423.31,423.72,422.4,422.75,4238.0
2022-05-24 12:35:00,423.08,423.08,422.0,422.1,3953.0,423.08,423.08,422.0,422.1,3953.0
2022-05-24 12:40:00,422.26,422.4,421.18,421.84,3637.0,422.26,422.4,421.18,421.84,3637.0
2022-05-24 12:45:00,421.46,422.0,421.11,421.72,6274.0,421.46,422.0,421.11,421.72,6274.0
2022-05-24 12:50:00,421.76,421.76,420.1,421.0,14623.0,421.76,421.76,420.1,421.0,14623.0
2022-05-24 12:55:00,421.06,421.64,419.92,419.92,10521.0,421.06,421.64,419.92,419.92,10521.0
2022-05-24 13:00:00,420.06,420.06,418.0,418.0,3476.0,420.06,420.06,418.0,418.0,3476.0
2022-05-24 13:05:00,417.7,419.44,417.69,419.26,4914.0,417.7,419.44,417.69,419.26,4914.0
2022-05-24 13:10:00,419.31,419.89,419.16,419.23,5611.0,419.31,419.89,419.16,419.23,5611.0
2022-05-24 13:15:00,418.9,419.66,418.62,418.83,4391.0,418.9,419.66,418.62,418.83,4391.0
2022-05-24 13:20:00,418.86,419.39,418.54,418.87,5130.0,418.86,419.39,418.54,418.87,5130.0
2022-05-24 13:25:00,418.97,419.13,418.26,419.13,4493.0,418.97,419.13,418.26,419.13,4493.0
2022-05-24 13:30:00,418.82,419.1,418.43,419.05,5209.0,418.82,419.1,418.43,419.05,5209.0
2022-05-24 13:35:00,419.05,420.06,418.67,420.06,4235.0,419.05,420.06,418.67,420.06,4235.0
2022-05-24 13:40:00,420.16,421.34,419.58,419.58,6346.0,420.16,421.34,419.58,419.58,6346.0
2022-05-24 13:45:00,419.67,420.85,419.56,420.64,8751.0,419.67,420.85,419.56,420.64,8751.0
2022-05-24 13:50:00,420.91,421.48,420.53,420.53,7937.0,420.91,421.48,420.53,420.53,7937.0
2022-05-24 13:55:00,420.31,420.87,419.59,419.99,6983.0,420.31,420.87,419.59,419.99,6983.0
2022-05-24 14:00:00,420.21,420.64,419.45,419.45,6325.0,420.21,420.64,419.45,419.45,6325.0
2022-05-24 14:05:00,419.69,421.51,419.67,421.21,5017.0,419.69,421.51,419.67,421.21,5017.0
2022-05-24 14:10:00,420.98,422.72,420.45,420.45,4911.0,420.98,422.72,420.45,420.45,4911.0
2022-05-24 14:15:00,421.07,421.3,419.89,420.19,5815.0,421.07,421.3,419.89,420.19,5815.0
2022-05-24 14:20:00,420.05,420.05,418.98,419.15,8531.0,420.05,420.05,418.98,419.15,8531.0
2022-05-24 14:25:00,419.23,419.88,419.03,419.03,6958.0,419.23,419.88,419.03,419.03,6958.0
2022-05-24 14:30:00,419.02,419.02,418.45,418.92,8316.0,419.02,419.02,418.45,418.92,8316.0
2022-05-24 14:35:00,418.94,420.0,418.53,419.81,4144.0,418.94,420.0,418.53,419.81,4144.0
2022-05-24 14:40:00,420.06,420.53,417.1,417.48,6664.0,420.06,420.53,417.1,417.48,6664.0
2022-05-24 14:45:00,417.01,417.7,416.33,416.78,13392.0,417.01,417.7,416.33,416.78,13392.0
2022-05-24 14:50:00,416.76,417.7,416.38,416.38,10548.0,416.76,417.7,416.38,416.38,10548.0
2022-05-24 14:55:00,416.26,417.38,416.04,417.11,4541.0,416.26,417.38,416.04,417.11,4541.0
2022-05-24 15:00:00,417.14,418.82,417.0,418.36,8496.0,417.14,418.82,417.0,418.36,8496.0
2022-05-24 15:05:00,418.57,419.99,418.43,418.63,6174.0,418.57,419.99,418.43,418.63,6174.0
2022-05-24 15:10:00,418.87,419.53,418.41,418.75,7970.0,418.87,419.53,418.41,418.75,7970.0
2022-05-24 15:15:00,419.0,419.0,417.69,417.69,5932.0,419.0,419.0,417.69,417.69,5932.0
2022-05-24 15:20:00,417.75,419.56,417.13,419.17,6170.0,417.75,419.56,417.13,419.17,6170.0
2022-05-24 15:25:00,419.05,420.46,418.99,419.81,12779.0,419.05,420.46,418.99,419.81,12779.0
2022-05-24 15:30:00,419.84,420.15,419.1,419.65,9561.0,419.84,420.15,419.1,419.65,9561.0
2022-05-24 15:35:00,419.81,424.15,419.81,423.0,16449.0,419.81,424.15,419.81,423.0,16449.0
2022-05-24 15:40:00,423.06,423.36,421.86,421.86,11131.0,423.06,423.36,421.86,421.86,11131.0
2022-05-24 15:45:00,421.86,423.57,421.86,422.56,17492.0,421.86,423.57,421.86,422.56,17492.0
2022-05-24 15:50:00,423.31,423.38,419.12,419.21,21063.0,423.31,423.38,419.12,419.21,21063.0
2022-05-24 15:55:00,419.16,420.17,418.84,419.65,79054.0,419.16,420.17,418.84,419.65,79054.0
2022-05-25 09:30:00,423.44,437.39,421.86,434.19,87220.0,423.44,437.39,421.86,434.19,87220.0
2022-05-25 09:35:00,434.95,439.42,431.92,435.3,43371.0,434.95,439.42,431.92,435.3,43371.0
2022-05-25 09:40:00,435.84,437.28,434.19,437.12,30638.0,435.84,437.28,434.19,437.12,30638.0
2022-05-25 09:45:00,437.39,439.5,435.67,436.23,76344.0,437.39,439.5,435.67,436.23,76344.0
2022-05-25 09:50:00,435.98,437.0,434.27,435.08,44884.0,435.98,437.0,434.27,435.08,44884.0
2022-05-25 09:55:00,435.03,440.62,434.81,437.5,41279.0,435.03,440.62,434.81,437.5,41279.0
2022-05-25 10:00:00,437.48,441.74,436.04,441.64,24499.0,437.48,441.74,436.04,441.64,24499.0
2022-05-25 10:05:00,441.55,442.14,436.11,437.91,20812.0,441.55,442.14,436.11,437.91,20812.0
2022-05-25 10:10:00,438.87,441.58,437.42,441.26,19927.0,438.87,441.58,437.42,441.26,19927.0
2022-05-25 10:15:00,440.88,443.0,440.88,442.37,26891.0,440.88,443.0,440.88,442.37,26891.0
2022-05-25 10:20:00,442.03,443.15,441.01,442.89,22052.0,442.03,443.15,441.01,442.89,22052.0
2022-05-25 10:25:00,442.4,446.18,442.4,444.36,24480.0,442.4,446.18,442.4,444.36,24480.0
2022-05-25 10:30:00,444.7,445.49,443.71,445.49,18687.0,444.7,445.49,443.71,445.49,18687.0
2022-05-25 10:35:00,445.28,446.38,444.21,444.21,16486.0,445.28,446.38,444.21,444.21,16486.0
2022-05-25 10:40:00,444.37,444.97,443.06,444.7,24976.0,444.37,444.97,443.06,444.7,24976.0
2022-05-25 10:45:00,444.63,445.65,441.43,442.66,28091.0,444.63,445.65,441.43,442.66,28091.0
2022-05-25 10:50:00,442.51,443.57,442.48,443.52,15280.0,442.51,443.57,442.48,443.52,15280.0
2022-05-25 10:55:00,443.68,445.56,443.67,444.54,13613.0,443.68,445.56,443.67,444.54,13613.0
2022-05-25 11:00:00,444.22,444.58,440.71,440.91,7752.0,444.22,444.58,440.71,440.91,7752.0
2022-05-25 11:05:00,441.51,443.6,441.39,442.27,7838.0,441.51,443.6,441.39,442.27,7838.0
2022-05-25 11:10:00,442.24,442.72,441.18,441.18,12104.0,442.24,442.72,441.18,441.18,12104.0
2022-05-25 11:15:00,440.55,441.97,438.48,438.69,15988.0,440.55,441.97,438.48,438.69,15988.0
2022-05-25 11:20:00,438.68,438.72,436.85,436.85,12632.0,438.68,438.72,436.85,436.85,12632.0
2022-05-25 11:25:00,436.62,437.48,435.75,436.0,18520.0,436.62,437.48,435.75,436.0,18520.0
2022-05-25 11:30:00,435.8,436.7,435.3,435.7,27375.0,435.8,436.7,435.3,435.7,27375.0
2022-05-25 11:35:00,435.75,437.48,433.76,436.94,45044.0,435.75,437.48,433.76,436.94,45044.0
2022-05-25 11:40:00,436.97,437.54,435.71,437.04,7633.0,436.97,437.54,435.71,437.04,7633.0
2022-05-25 11:45:00,436.88,438.44,436.88,438.25,5206.0,436.88,438.44,436.88,438.25,5206.0
2022-05-25 11:50:00,437.76,438.43,437.57,438.02,6384.0,437.76,438.43,437.57,438.02,6384.0
2022-05-25 11:55:00,438.07,438.34,437.44,437.88,9611.0,438.07,438.34,437.44,437.88,9611.0
2022-05-25 12:00:00,437.75,438.76,437.54,438.29,4363.0,437.75,438.76,437.54,438.29,4363.0
2022-05-25 12:05:00,438.46,438.75,437.43,437.76,3541.0,438.46,438.75,437.43,437.76,3541.0
2022-05-25 12:10:00,437.55,439.79,437.55,439.13,3855.0,437.55,439.79,437.55,439.13,3855.0
2022-05-25 12:15:00,439.14,439.14,437.58,438.35,3789.0,439.14,439.14,437.58,438.35,3789.0
2022-05-25 12:20:00,437.67,438.19,436.87,438.19,6804.0,437.67,438.19,436.87,438.19,6804.0
2022-05-25 12:25:00,438.08,438.08,436.99,437.97,13901.0,438.08,438.08,436.99,437.97,13901.0
2022-05-25 12:30:00,438.28,439.14,437.34,437.37,6826.0,438.28,439.14,437.34,437.37,6826.0
2022-05-25 12:35:00,437.57,438.16,437.04,438.16,3723.0,437.57,438.16,437.04,438.16,3723.0
2022-05-25 12:40:00,438.33,439.0,437.13,437.82,6649.0,438.33,439.0,437.13,437.82,6649.0
2022-05-25 12:45:00,438.14,440.1,437.87,439.89,4347.0,438.14,440.1,437.87,439.89,4347.0
2022-05-25 12:50:00,439.89,440.92,439.52,440.39,14844.0,439.89,440.92,439.52,440.39,14844.0
2022-05-25 12:55:00,440.98,443.09,440.59,443.09,20826.0,440.98,443.09,440.59,443.09,20826.0
2022-05-25 13:00:00,442.9,443.23,441.63,441.64,11611.0,442.9,443.23,441.63,441.64,11611.0
2022-05-25 13:05:00,441.98,442.83,441.56,442.83,14846.0,441.98,442.83,441.56,442.83,14846.0
2022-05-25 13:10:00,443.43,443.5,441.83,443.03,22142.0,443.43,443.5,441.83,443.03,22142.0
2022-05-25 13:15:00,443.05,443.41,441.68,442.4,10475.0,443.05,443.41,441.68,442.4,10475.0
2022-05-25 13:20:00,441.86,443.71,441.86,443.1,9293.0,441.86,443.71,441.86,443.1,9293.0
2022-05-25 13:25:00,443.13,443.91,442.7,443.56,5072.0,443.13,443.91,442.7,443.56,5072.0
2022-05-25 13:30:00,443.6,445.0,443.46,444.73,8971.0,443.6,445.0,443.46,444.73,8971.0
2022-05-25 13:35:00,444.79,445.96,444.58,445.58,8061.0,444.79,445.96,444.58,445.58,8061.0
2022-05-25 13:40:00,445.58,446.18,444.7,445.79,12888.0,445.58,446.18,444.7,445.79,12888.0
2022-05-25 13:45:00,445.86,446.43,445.49,446.43,9989.0,445.86,446.43,445.49,446.43,9989.0
2022-05-25 13:50:00,446.37,446.94,445.7,446.64,13841.0,446.37,446.94,445.7,446.64,13841.0
2022-05-25 13:55:00,446.9,447.54,446.41,447.05,15626.0,446.9,447.54,446.41,447.05,15626.0
2022-05-25 14:00:00,446.99,451.07,446.5,449.42,35390.0,446.99,451.07,446.5,449.42,35390.0
2022-05-25 14:05:00,449.63,449.79,445.17,446.94,30649.0,449.63,449.79,445.17,446.94,30649.0
2022-05-25 14:10:00,447.15,450.67,446.88,449.63,34427.0,447.15,450.67,446.88,449.63,34427.0
2022-05-25 14:15:00,450.1,454.04,449.48,453.47,60596.0,450.1,454.04,449.48,453.47,60596.0
2022-05-25 14:20:00,452.94,454.36,451.37,451.52,34146.0,452.94,454.36,451.37,451.52,34146.0
2022-05-25 14:25:00,451.42,452.74,450.14,451.34,24876.0,451.42,452.74,450.14,451.34,24876.0
2022-05-25 14:30:00,451.21,453.14,451.2,451.75,17790.0,451.21,453.14,451.2,451.75,17790.0
2022-05-25 14:35:00,451.76,452.72,450.59,451.49,22727.0,451.76,452.72,450.59,451.49,22727.0
2022-05-25 14:40:00,451.49,452.74,451.17,451.71,12228.0,451.49,452.74,451.17,451.71,12228.0
2022-05-25 14:45:00,451.37,452.29,450.81,451.66,13748.0,451.37,452.29,450.81,451.66,13748.0
2022-05-25 14:50:00,451.76,452.71,451.23,452.35,22622.0,451.76,452.71,451.23,452.35,22622.0
2022-05-25 14:55:00,452.14,453.67,452.14,453.67,21760.0,452.14,453.67,452.14,453.67,21760.0
2022-05-25 15:00:00,453.52,455.84,452.8,455.84,23849.0,453.52,455.84,452.8,455.84,23849.0
2022-05-25 15:05:00,455.89,457.45,455.44,456.93,25525.0,455.89,457.45,455.44,456.93,25525.0
2022-05-25 15:10:00,456.91,457.6,456.51,457.31,25275.0,456.91,457.6,456.51,457.31,25275.0
2022-05-25 15:15:00,457.51,457.51,454.85,454.89,39780.0,457.51,457.51,454.85,454.89,39780.0
2022-05-25 15:20:00,455.01,455.15,452.56,453.11,35526.0,455.01,455.15,452.56,453.11,35526.0
2022-05-25 15:25:00,452.9,453.82,451.57,453.47,37289.0,452.9,453.82,451.57,453.47,37289.0
2022-05-25 15:30:00,453.8,454.99,453.39,453.88,26250.0,453.8,454.99,453.39,453.88,26250.0
2022-05-25 15:35:00,454.05,454.05,452.33,452.74,25843.0,454.05,454.05,452.33,452.74,25843.0
2022-05-25 15:40:00,452.74,452.95,451.41,452.19,30595.0,452.74,452.95,451.41,452.19,30595.0
2022-05-25 15:45:00,452.19,453.19,451.59,452.38,40056.0,452.19,453.19,451.59,452.38,40056.0
2022-05-25 15:50:00,452.19,452.56,450.04,451.4,56905.0,452.19,452.56,450.04,451.4,56905.0
2022-05-25 15:55:00,451.48,453.42,451.25,452.35,163133.0,451.48,453.42,451.25,452.35,163133.0
2022-05-26 09:30:00,450.14,454.32,444.0,453.05,24947.0,450.14,454.32,444.0,453.05,24947.0
2022-05-26 09:35:00,454.26,456.56,452.69,454.08,14865.0,454.26,456.56,452.69,454.08,14865.0
2022-05-26 09:40:00,454.07,456.86,453.42,456.64,35787.0,454.07,456.86,453.42,456.64,35787.0
2022-05-26 09:45:00,456.84,457.67,450.89,453.5,12163.0,456.84,457.67,450.89,453.5,12163.0
2022-05-26 09:50:00,453.51,455.42,452.37,454.48,8069.0,453.51,455.42,452.37,454.48,8069.0
2022-05-26 09:55:00,452.85,455.05,452.56,454.74,8560.0,452.85,455.05,452.56,454.74,8560.0
2022-05-26 10:00:00,454.71,455.2,452.08,452.09,12528.0,454.71,455.2,452.08,452.09,12528.0
2022-05-26 10:05:00,452.15,454.08,451.88,452.28,7169.0,452.15,454.08,451.88,452.28,7169.0
2022-05-26 10:10:00,451.84,454.05,450.02,454.05,8544.0,451.84,454.05,450.02,454.05,8544.0
2022-05-26 10:15:00,453.94,455.29,452.64,455.03,12500.0,453.94,455.29,452.64,455.03,12500.0
2022-05-26 10:20:00,454.76,455.42,452.35,454.14,12606.0,454.76,455.42,452.35,454.14,12606.0
2022-05-26 10:25:00,454.6,454.61,452.49,453.91,12057.0,454.6,454.61,452.49,453.91,12057.0
2022-05-26 10:30:00,452.79,453.36,449.5,449.81,8992.0,452.79,453.36,449.5,449.81,8992.0
2022-05-26 10:35:00,449.75,452.03,449.75,450.85,6783.0,449.75,452.03,449.75,450.85,6783.0
2022-05-26 10:40:00,451.11,452.39,449.59,450.42,9433.0,451.11,452.39,449.59,450.42,9433.0
2022-05-26 10:45:00,449.99,453.43,449.7,452.56,11913.0,449.99,453.43,449.7,452.56,11913.0
2022-05-26 10:50:00,452.66,453.12,451.35,452.39,6224.0,452.66,453.12,451.35,452.39,6224.0
2022-05-26 10:55:00,451.96,453.39,451.54,453.39,8473.0,451.96,453.39,451.54,453.39,8473.0
2022-05-26 11:00:00,452.86,456.37,452.7,456.14,14304.0,452.86,456.37,452.7,456.14,14304.0
2022-05-26 11:05:00,455.83,456.99,454.61,456.89,10774.0,455.83,456.99,454.61,456.89,10774.0
2022-05-26 11:10:00,456.54,457.71,456.29,457.63,10367.0,456.54,457.71,456.29,457.63,10367.0
2022-05-26 11:15:00,457.85,458.42,454.95,454.98,13161.0,457.85,458.42,454.95,454.98,13161.0
2022-05-26 11:20:00,454.71,455.84,454.56,455.57,5390.0,454.71,455.84,454.56,455.57,5390.0
2022-05-26 11:25:00,455.59,455.67,452.65,453.1,6273.0,455.59,455.67,452.65,453.1,6273.0
2022-05-26 11:30:00,452.48,453.8,451.27,451.27,11981.0,452.48,453.8,451.27,451.27,11981.0
2022-05-26 11:35:00,450.54,451.35,450.02,451.35,4574.0,450.54,451.35,450.02,451.35,4574.0
2022-05-26 11:40:00,451.25,453.4,450.2,453.26,6029.0,451.25,453.4,450.2,453.26,6029.0
2022-05-26 11:45:00,453.39,453.47,451.84,453.47,2870.0,453.39,453.47,451.84,453.47,2870.0
2022-05-26 11:50:00,453.18,453.29,452.5,453.0,2285.0,453.18,453.29,452.5,453.0,2285.0
2022-05-26 11:55:00,452.76,454.35,452.66,453.02,9679.0,452.76,454.35,452.66,453.02,9679.0
2022-05-26 12:00:00,452.41,454.61,451.79,454.61,3642.0,452.41,454.61,451.79,454.61,3642.0
2022-05-26 12:05:00,454.52,454.97,453.9,453.97,9298.0,454.52,454.97,453.9,453.97,9298.0
2022-05-26 12:10:00,454.05,456.11,453.97,456.06,5693.0,454.05,456.11,453.97,456.06,5693.0
2022-05-26 12:15:00,455.55,456.36,455.37,455.98,5556.0,455.55,456.36,455.37,455.98,5556.0
2022-05-26 12:20:00,456.34,457.55,456.34,457.26,2943.0,456.34,457.55,456.34,457.26,2943.0
2022-05-26 12:25:00,457.5,458.59,457.5,458.58,4849.0,457.5,458.59,457.5,458.58,4849.0
2022-05-26 12:30:00,458.48,458.48,457.29,457.37,4579.0,458.48,458.48,457.29,457.37,4579.0
2022-05-26 12:35:00,457.4,458.58,457.4,458.44,6745.0,457.4,458.58,457.4,458.44,6745.0
2022-05-26 12:40:00,458.56,458.96,457.96,458.3,9358.0,458.56,458.96,457.96,458.3,9358.0
2022-05-26 12:45:00,458.3,459.05,458.02,459.01,7034.0,458.3,459.05,458.02,459.01,7034.0
2022-05-26 12:50:00,459.01,459.57,458.61,459.57,5434.0,459.01,459.57,458.61,459.57,5434.0
2022-05-26 12:55:00,459.57,459.9,459.02,459.8,6359.0,459.57,459.9,459.02,459.8,6359.0
2022-05-26 13:00:00,459.8,460.75,459.29,460.09,11051.0,459.8,460.75,459.29,460.09,11051.0
2022-05-26 13:05:00,460.23,460.6,459.88,460.43,7127.0,460.23,460.6,459.88,460.43,7127.0
2022-05-26 13:10:00,459.88,460.29,458.33,459.47,9203.0,459.88,460.29,458.33,459.47,9203.0
2022-05-26 13:15:00,459.25,459.25,458.21,458.5,6321.0,459.25,459.25,458.21,458.5,6321.0
2022-05-26 13:20:00,458.75,458.76,457.3,457.35,4740.0,458.75,458.76,457.3,457.35,4740.0
2022-05-26 13:25:00,457.66,457.67,456.55,457.23,5874.0,457.66,457.67,456.55,457.23,5874.0
2022-05-26 13:30:00,457.19,457.83,456.94,457.66,4246.0,457.19,457.83,456.94,457.66,4246.0
2022-05-26 13:35:00,457.56,457.74,456.85,457.74,4493.0,457.56,457.74,456.85,457.74,4493.0
2022-05-26 13:40:00,457.97,458.14,456.86,457.87,6782.0,457.97,458.14,456.86,457.87,6782.0
2022-05-26 13:45:00,457.68,458.04,457.38,458.01,4838.0,457.68,458.04,457.38,458.01,4838.0
2022-05-26 13:50:00,458.08,459.29,457.71,459.23,10582.0,458.08,459.29,457.71,459.23,10582.0
2022-05-26 13:55:00,459.09,459.77,458.1,459.71,6493.0,459.09,459.77,458.1,459.71,6493.0
2022-05-26 14:00:00,459.72,459.94,459.13,459.24,4931.0,459.72,459.94,459.13,459.24,4931.0
2022-05-26 14:05:00,459.11,459.65,458.4,459.63,5402.0,459.11,459.65,458.4,459.63,5402.0
2022-05-26 14:10:00,459.79,459.84,459.17,459.2,10039.0,459.79,459.84,459.17,459.2,10039.0
2022-05-26 14:15:00,459.21,459.21,458.09,458.68,8658.0,459.21,459.21,458.09,458.68,8658.0
2022-05-26 14:20:00,458.48,459.12,458.4,458.61,6110.0,458.48,459.12,458.4,458.61,6110.0
2022-05-26 14:25:00,458.59,458.59,457.66,458.38,8147.0,458.59,458.59,457.66,458.38,8147.0
2022-05-26 14:30:00,458.52,458.75,458.0,458.75,3626.0,458.52,458.75,458.0,458.75,3626.0
2022-05-26 14:35:00,458.45,458.45,457.54,457.86,4809.0,458.45,458.45,457.54,457.86,4809.0
2022-05-26 14:40:00,457.84,457.84,456.95,457.54,3664.0,457.84,457.84,456.95,457.54,3664.0
2022-05-26 14:45:00,457.29,458.26,456.85,458.26,5381.0,457.29,458.26,456.85,458.26,5381.0
2022-05-26 14:50:00,458.35,458.53,457.41,457.98,9746.0,458.35,458.53,457.41,457.98,9746.0
2022-05-26 14:55:00,458.02,459.15,457.83,458.15,8146.0,458.02,459.15,457.83,458.15,8146.0
2022-05-26 15:00:00,458.27,458.28,456.4,457.04,9202.0,458.27,458.28,456.4,457.04,9202.0
2022-05-26 15:05:00,456.92,457.59,456.92,457.34,5100.0,456.92,457.59,456.92,457.34,5100.0
2022-05-26 15:10:00,457.34,457.34,455.71,456.41,7774.0,457.34,457.34,455.71,456.41,7774.0
2022-05-26 15:15:00,456.42,456.65,453.94,454.35,10289.0,456.42,456.65,453.94,454.35,10289.0
2022-05-26 15:20:00,454.2,454.41,452.93,454.18,6853.0,454.2,454.41,452.93,454.18,6853.0
2022-05-26 15:25:00,454.19,455.08,453.35,454.53,13394.0,454.19,455.08,453.35,454.53,13394.0
2022-05-26 15:30:00,454.5,456.26,454.49,455.23,19057.0,454.5,456.26,454.49,455.23,19057.0
2022-05-26 15:35:00,455.38,455.94,454.59,455.94,8554.0,455.38,455.94,454.59,455.94,8554.0
2022-05-26 15:40:00,455.83,457.14,455.82,457.01,11537.0,455.83,457.14,455.82,457.01,11537.0
2022-05-26 15:45:00,457.03,457.9,456.91,457.66,25038.0,457.03,457.9,456.91,457.66,25038.0
2022-05-26 15:50:00,457.67,458.02,455.26,455.48,29457.0,457.67,458.02,455.26,455.48,29457.0
2022-05-26 15:55:00,455.48,455.86,454.19,455.0,77973.0,455.48,455.86,454.19,455.0,77973.0
2022-05-27 09:30:00,460.7,475.8,460.7,473.01,109584.0,460.7,475.8,460.7,473.01,109584.0
2022-05-27 09:35:00,473.45,478.47,470.88,476.31,54038.0,473.45,478.47,470.88,476.31,54038.0
2022-05-27 09:40:00,475.6,478.86,472.08,472.08,57071.0,475.6,478.86,472.08,472.08,57071.0
2022-05-27 09:45:00,471.76,478.8,471.32,474.36,36730.0,471.76,478.8,471.32,474.36,36730.0
2022-05-27 09:50:00,474.04,474.77,469.74,471.75,17543.0,474.04,474.77,469.74,471.75,17543.0
2022-05-27 09:55:00,472.07,475.29,471.42,472.4,33119.0,472.07,475.29,471.42,472.4,33119.0
2022-05-27 10:00:00,472.52,474.05,470.57,474.05,7789.0,472.52,474.05,470.57,474.05,7789.0
2022-05-27 10:05:00,474.32,476.15,472.48,474.03,16500.0,474.32,476.15,472.48,474.03,16500.0
2022-05-27 10:10:00,473.93,475.17,473.07,474.59,7723.0,473.93,475.17,473.07,474.59,7723.0
2022-05-27 10:15:00,474.32,474.66,472.93,472.93,16234.0,474.32,474.66,472.93,472.93,16234.0
2022-05-27 10:20:00,473.41,476.23,473.19,475.18,20866.0,473.41,476.23,473.19,475.18,20866.0
2022-05-27 10:25:00,474.89,476.45,474.27,476.4,12849.0,474.89,476.45,474.27,476.4,12849.0
2022-05-27 10:30:00,476.42,477.6,475.56,476.18,13003.0,476.42,477.6,475.56,476.18,13003.0
2022-05-27 10:35:00,476.5,477.14,475.54,475.54,9556.0,476.5,477.14,475.54,475.54,9556.0
2022-05-27 10:40:00,475.49,475.49,472.16,472.33,9030.0,475.49,475.49,472.16,472.33,9030.0
2022-05-27 10:45:00,472.52,473.2,471.98,472.85,10793.0,472.52,473.2,471.98,472.85,10793.0
2022-05-27 10:50:00,472.89,472.99,470.75,471.47,11763.0,472.89,472.99,470.75,471.47,11763.0
2022-05-27 10:55:00,471.1,472.24,470.63,471.35,14184.0,471.1,472.24,470.63,471.35,14184.0
2022-05-27 11:00:00,471.56,472.53,469.1,471.19,23609.0,471.56,472.53,469.1,471.19,23609.0
2022-05-27 11:05:00,470.65,472.03,470.41,471.71,12289.0,470.65,472.03,470.41,471.71,12289.0
2022-05-27 11:10:00,472.01,472.21,471.27,471.53,10738.0,472.01,472.21,471.27,471.53,10738.0
2022-05-27 11:15:00,471.36,471.75,470.83,471.29,7559.0,471.36,471.75,470.83,471.29,7559.0
2022-05-27 11:20:00,471.14,472.05,471.1,471.75,9593.0,471.14,472.05,471.1,471.75,9593.0
2022-05-27 11:25:00,471.79,472.03,470.3,471.74,3401.0,471.79,472.03,470.3,471.74,3401.0
2022-05-27 11:30:00,471.7,472.81,471.69,472.72,8043.0,471.7,472.81,471.69,472.72,8043.0
2022-05-27 11:35:00,472.68,473.98,472.67,473.55,8832.0,472.68,473.98,472.67,473.55,8832.0
2022-05-27 11:40:00,473.37,474.35,473.08,474.08,6145.0,473.37,474.35,473.08,474.08,6145.0
2022-05-27 11:45:00,474.1,474.23,472.68,473.5,10713.0,474.1,474.23,472.68,473.5,10713.0
2022-05-27 11:50:00,473.48,473.71,472.83,473.37,5539.0,473.48,473.71,472.83,473.37,5539.0
2022-05-27 11:55:00,473.49,473.6,472.64,473.6,4554.0,473.49,473.6,472.64,473.6,4554.0
2022-05-27 12:00:00,473.59,474.09,473.25,473.25,6359.0,473.59,474.09,473.25,473.25,6359.0
2022-05-27 12:05:00,473.37,473.72,472.85,473.26,9419.0,473.37,473.72,472.85,473.26,9419.0
2022-05-27 12:10:00,472.9,473.8,472.86,473.45,7241.0,472.9,473.8,472.86,473.45,7241.0
2022-05-27 12:15:00,473.56,473.72,472.87,473.37,6090.0,473.56,473.72,472.87,473.37,6090.0
2022-05-27 12:20:00,473.41,473.52,472.92,473.37,5403.0,473.41,473.52,472.92,473.37,5403.0
2022-05-27 12:25:00,473.31,474.43,472.86,472.86,5324.0,473.31,474.43,472.86,472.86,5324.0
2022-05-27 12:30:00,472.38,473.18,472.08,472.45,3617.0,472.38,473.18,472.08,472.45,3617.0
2022-05-27 12:35:00,472.37,472.93,472.37,472.63,1661.0,472.37,472.93,472.37,472.63,1661.0
2022-05-27 12:40:00,472.36,473.67,472.32,472.85,2357.0,472.36,473.67,472.32,472.85,2357.0
2022-05-27 12:45:00,472.83,473.3,472.3,472.3,2748.0,472.83,473.3,472.3,472.3,2748.0
2022-05-27 12:50:00,472.26,474.23,472.26,474.18,3720.0,472.26,474.23,472.26,474.18,3720.0
2022-05-27 12:55:00,474.07,474.64,473.89,474.6,4119.0,474.07,474.64,473.89,474.6,4119.0
2022-05-27 13:00:00,474.35,474.46,473.71,473.86,7920.0,474.35,474.46,473.71,473.86,7920.0
2022-05-27 13:05:00,473.9,475.28,473.35,475.28,11641.0,473.9,475.28,473.35,475.28,11641.0
2022-05-27 13:10:00,475.34,476.38,474.94,475.91,6060.0,475.34,476.38,474.94,475.91,6060.0
2022-05-27 13:15:00,476.0,477.0,475.79,476.96,10916.0,476.0,477.0,475.79,476.96,10916.0
2022-05-27 13:20:00,476.79,476.96,475.51,475.8,5659.0,476.79,476.96,475.51,475.8,5659.0
2022-05-27 13:25:00,475.8,475.97,474.86,475.6,8083.0,475.8,475.97,474.86,475.6,8083.0
2022-05-27 13:30:00,475.54,475.96,474.89,474.89,4556.0,475.54,475.96,474.89,474.89,4556.0
2022-05-27 13:35:00,474.74,476.31,474.65,476.31,2210.0,474.74,476.31,474.65,476.31,2210.0
2022-05-27 13:40:00,475.53,476.2,475.38,475.81,10218.0,475.53,476.2,475.38,475.81,10218.0
2022-05-27 13:45:00,475.96,477.0,475.8,476.76,7961.0,475.96,477.0,475.8,476.76,7961.0
2022-05-27 13:50:00,476.68,478.67,476.67,478.12,6226.0,476.68,478.67,476.67,478.12,6226.0
2022-05-27 13:55:00,477.85,477.85,477.06,477.5,2150.0,477.85,477.85,477.06,477.5,2150.0
2022-05-27 14:00:00,477.5,477.5,476.5,477.47,5268.0,477.5,477.5,476.5,477.47,5268.0
2022-05-27 14:05:00,477.19,477.41,476.51,477.28,5423.0,477.19,477.41,476.51,477.28,5423.0
2022-05-27 14:10:00,477.5,478.47,477.5,478.22,10085.0,477.5,478.47,477.5,478.22,10085.0
2022-05-27 14:15:00,478.3,478.56,477.84,478.41,4032.0,478.3,478.56,477.84,478.41,4032.0
2022-05-27 14:20:00,478.43,479.22,478.16,478.73,3477.0,478.43,479.22,478.16,478.73,3477.0
2022-05-27 14:25:00,478.79,478.86,477.89,478.03,4028.0,478.79,478.86,477.89,478.03,4028.0
2022-05-27 14:30:00,478.2,479.5,478.08,479.36,9221.0,478.2,479.5,478.08,479.36,9221.0
2022-05-27 14:35:00,479.36,479.81,478.98,479.34,5905.0,479.36,479.81,478.98,479.34,5905.0
2022-05-27 14:40:00,479.26,479.34,478.32,478.91,11004.0,479.26,479.34,478.32,478.91,11004.0
2022-05-27 14:45:00,478.76,479.14,478.32,479.14,4682.0,478.76,479.14,478.32,479.14,4682.0
2022-05-27 14:50:00,479.36,479.54,478.99,479.33,8390.0,479.36,479.54,478.99,479.33,8390.0
2022-05-27 14:55:00,479.33,479.97,478.87,478.95,7704.0,479.33,479.97,478.87,478.95,7704.0
2022-05-27 15:00:00,478.72,479.61,478.54,478.85,7924.0,478.72,479.61,478.54,478.85,7924.0
2022-05-27 15:05:00,478.86,479.9,478.86,479.47,9280.0,478.86,479.9,478.86,479.47,9280.0
2022-05-27 15:10:00,479.16,479.16,476.6,476.89,11944.0,479.16,479.16,476.6,476.89,11944.0
2022-05-27 15:15:00,476.74,476.89,475.42,476.26,15290.0,476.74,476.89,475.42,476.26,15290.0
2022-05-27 15:20:00,476.25,477.47,476.25,477.14,10052.0,476.25,477.47,476.25,477.14,10052.0
2022-05-27 15:25:00,477.12,477.23,476.21,476.55,8441.0,477.12,477.23,476.21,476.55,8441.0
2022-05-27 15:30:00,476.81,478.15,475.98,475.99,14662.0,476.81,478.15,475.98,475.99,14662.0
2022-05-27 15:35:00,475.91,476.66,475.67,476.29,11392.0,475.91,476.66,475.67,476.29,11392.0
2022-05-27 15:40:00,476.14,476.31,475.23,475.72,16887.0,476.14,476.31,475.23,475.72,16887.0
2022-05-27 15:45:00,475.96,475.96,474.27,474.83,19349.0,475.96,475.96,474.27,474.83,19349.0
2022-05-27 15:50:00,475.46,476.11,474.03,475.69,31288.0,475.46,476.11,474.03,475.69,31288.0
2022-05-27 15:55:00,475.79,476.47,475.47,476.29,40904.0,475.79,476.47,475.47,476.29,40904.0
2022-05-31 09:30:00,472.05,475.0,465.43,465.86,45017.0,472.05,475.0,465.43,465.86,45017.0
2022-05-31 09:35:00,466.19,470.0,465.91,468.8,28788.0,466.19,470.0,465.91,468.8,28788.0
2022-05-31 09:40:00,468.01,468.01,465.0,466.47,19255.0,468.01,468.01,465.0,466.47,19255.0
2022-05-31 09:45:00,467.22,472.06,467.22,469.26,17755.0,467.22,472.06,467.22,469.26,17755.0
2022-05-31 09:50:00,468.61,469.55,467.17,467.92,15284.0,468.61,469.55,467.17,467.92,15284.0
2022-05-31 09:55:00,467.9,471.13,467.85,471.13,12075.0,467.9,471.13,467.85,471.13,12075.0
2022-05-31 10:00:00,470.57,472.05,467.76,468.05,24562.0,470.57,472.05,467.76,468.05,24562.0
2022-05-31 10:05:00,468.4,468.4,463.0,463.0,10844.0,468.4,468.4,463.0,463.0,10844.0
2022-05-31 10:10:00,463.37,466.48,462.65,466.48,17407.0,463.37,466.48,462.65,466.48,17407.0
2022-05-31 10:15:00,466.99,469.59,466.69,469.12,9657.0,466.99,469.59,466.69,469.12,9657.0
2022-05-31 10:20:00,470.0,474.08,469.74,473.49,17034.0,470.0,474.08,469.74,473.49,17034.0
2022-05-31 10:25:00,473.51,475.39,472.91,472.97,14710.0,473.51,475.39,472.91,472.97,14710.0
2022-05-31 10:30:00,473.66,475.12,472.09,472.09,5085.0,473.66,475.12,472.09,472.09,5085.0
2022-05-31 10:35:00,471.83,473.13,471.18,473.02,2962.0,471.83,473.13,471.18,473.02,2962.0
2022-05-31 10:40:00,473.48,474.5,472.64,473.8,10751.0,473.48,474.5,472.64,473.8,10751.0
2022-05-31 10:45:00,474.0,474.59,472.7,472.7,12076.0,474.0,474.59,472.7,472.7,12076.0
2022-05-31 10:50:00,472.49,473.89,472.44,473.52,7364.0,472.49,473.89,472.44,473.52,7364.0
2022-05-31 10:55:00,473.92,475.0,473.38,474.99,4969.0,473.92,475.0,473.38,474.99,4969.0
2022-05-31 11:00:00,475.18,476.23,475.18,476.23,9616.0,475.18,476.23,475.18,476.23,9616.0
2022-05-31 11:05:00,475.94,476.38,472.66,473.5,8364.0,475.94,476.38,472.66,473.5,8364.0
2022-05-31 11:10:00,473.43,473.5,471.81,472.03,6004.0,473.43,473.5,471.81,472.03,6004.0
2022-05-31 11:15:00,471.92,472.67,471.52,471.66,4833.0,471.92,472.67,471.52,471.66,4833.0
2022-05-31 11:20:00,471.33,471.94,470.46,470.95,8723.0,471.33,471.94,470.46,470.95,8723.0
2022-05-31 11:25:00,470.91,472.71,470.91,471.73,11502.0,470.91,472.71,470.91,471.73,11502.0
2022-05-31 11:30:00,471.52,471.72,470.47,471.47,9272.0,471.52,471.72,470.47,471.47,9272.0
2022-05-31 11:35:00,471.35,471.9,471.09,471.82,11287.0,471.35,471.9,471.09,471.82,11287.0
2022-05-31 11:40:00,471.23,472.02,471.23,471.75,5132.0,471.23,472.02,471.23,471.75,5132.0
2022-05-31 11:45:00,471.62,473.3,471.61,472.76,10028.0,471.62,473.3,471.61,472.76,10028.0
2022-05-31 11:50:00,472.77,474.13,472.7,474.13,2978.0,472.77,474.13,472.7,474.13,2978.0
2022-05-31 11:55:00,474.04,474.74,474.03,474.44,8452.0,474.04,474.74,474.03,474.44,8452.0
2022-05-31 12:00:00,474.38,476.26,474.2,476.26,4100.0,474.38,476.26,474.2,476.26,4100.0
2022-05-31 12:05:00,476.06,476.36,475.67,475.93,4970.0,476.06,476.36,475.67,475.93,4970.0
2022-05-31 12:10:00,476.12,476.12,473.6,473.6,6482.0,476.12,476.12,473.6,473.6,6482.0
2022-05-31 12:15:00,473.5,473.88,471.67,472.09,5064.0,473.5,473.88,471.67,472.09,5064.0
2022-05-31 12:20:00,471.84,471.84,470.27,471.41,13409.0,471.84,471.84,470.27,471.41,13409.0
2022-05-31 12:25:00,471.12,472.34,471.11,472.34,2668.0,471.12,472.34,471.11,472.34,2668.0
2022-05-31 12:30:00,472.47,473.1,472.39,472.92,1786.0,472.47,473.1,472.39,472.92,1786.0
2022-05-31 12:35:00,473.2,474.31,473.07,474.31,4825.0,473.2,474.31,473.07,474.31,4825.0
2022-05-31 12:40:00,474.63,474.95,474.13,474.2,7261.0,474.63,474.95,474.13,474.2,7261.0
2022-05-31 12:45:00,474.5,474.51,472.83,472.84,5230.0,474.5,474.51,472.83,472.84,5230.0
2022-05-31 12:50:00,472.83,474.28,472.82,474.05,3161.0,472.83,474.28,472.82,474.05,3161.0
2022-05-31 12:55:00,474.0,474.73,473.83,474.41,5476.0,474.0,474.73,473.83,474.41,5476.0
2022-05-31 13:00:00,474.53,474.53,472.72,473.03,4168.0,474.53,474.53,472.72,473.03,4168.0
2022-05-31 13:05:00,473.31,475.29,473.31,475.29,2511.0,473.31,475.29,473.31,475.29,2511.0
2022-05-31 13:10:00,474.97,474.97,473.77,474.0,4134.0,474.97,474.97,473.77,474.0,4134.0
2022-05-31 13:15:00,473.65,473.88,471.57,472.25,3344.0,473.65,473.88,471.57,472.25,3344.0
2022-05-31 13:20:00,472.46,472.55,471.47,471.47,6839.0,472.46,472.55,471.47,471.47,6839.0
2022-05-31 13:25:00,471.28,472.06,471.18,471.86,5707.0,471.28,472.06,471.18,471.86,5707.0
2022-05-31 13:30:00,471.72,473.88,471.17,473.83,8731.0,471.72,473.88,471.17,473.83,8731.0
2022-05-31 13:35:00,473.38,474.15,472.83,473.15,4956.0,473.38,474.15,472.83,473.15,4956.0
2022-05-31 13:40:00,472.88,473.71,472.66,473.3,3618.0,472.88,473.71,472.66,473.3,3618.0
2022-05-31 13:45:00,473.21,473.85,472.9,473.69,3668.0,473.21,473.85,472.9,473.69,3668.0
2022-05-31 13:50:00,473.61,474.81,473.43,474.3,2077.0,473.61,474.81,473.43,474.3,2077.0
2022-05-31 13:55:00,474.55,475.3,474.45,475.3,3450.0,474.55,475.3,474.45,475.3,3450.0
2022-05-31 14:00:00,474.78,475.62,474.31,474.48,5642.0,474.78,475.62,474.31,474.48,5642.0
2022-05-31 14:05:00,474.1,474.59,473.82,474.02,6257.0,474.1,474.59,473.82,474.02,6257.0
2022-05-31 14:10:00,474.24,474.39,473.52,473.89,3690.0,474.24,474.39,473.52,473.89,3690.0
2022-05-31 14:15:00,474.08,474.08,473.65,474.0,3933.0,474.08,474.08,473.65,474.0,3933.0
2022-05-31 14:20:00,474.15,474.23,472.2,472.51,6572.0,474.15,474.23,472.2,472.51,6572.0
2022-05-31 14:25:00,472.54,472.54,471.38,472.02,3906.0,472.54,472.54,471.38,472.02,3906.0
2022-05-31 14:30:00,472.06,472.28,471.66,471.81,5056.0,472.06,472.28,471.66,471.81,5056.0
2022-05-31 14:35:00,471.66,472.44,471.21,472.44,5631.0,471.66,472.44,471.21,472.44,5631.0
2022-05-31 14:40:00,472.3,472.3,469.46,470.0,5830.0,472.3,472.3,469.46,470.0,5830.0
2022-05-31 14:45:00,469.44,469.68,468.62,469.42,5403.0,469.44,469.68,468.62,469.42,5403.0
2022-05-31 14:50:00,469.19,469.87,467.62,467.63,13258.0,469.19,469.87,467.62,467.63,13258.0
2022-05-31 14:55:00,467.39,468.31,467.1,468.06,5557.0,467.39,468.31,467.1,468.06,5557.0
2022-05-31 15:00:00,468.15,468.29,466.9,467.71,8455.0,468.15,468.29,466.9,467.71,8455.0
2022-05-31 15:05:00,467.71,469.63,467.55,469.61,10271.0,467.71,469.63,467.55,469.61,10271.0
2022-05-31 15:10:00,469.51,469.85,468.49,469.56,6924.0,469.51,469.85,468.49,469.56,6924.0
2022-05-31 15:15:00,469.77,471.16,469.77,469.81,5649.0,469.77,471.16,469.77,469.81,5649.0
2022-05-31 15:20:00,470.11,470.76,469.72,469.95,7341.0,470.11,470.76,469.72,469.95,7341.0
2022-05-31 15:25:00,470.0,470.19,468.97,469.9,12546.0,470.0,470.19,468.97,469.9,12546.0
2022-05-31 15:30:00,469.93,471.26,469.79,471.18,13256.0,469.93,471.26,469.79,471.18,13256.0
2022-05-31 15:35:00,470.84,471.15,470.16,470.81,16421.0,470.84,471.15,470.16,470.81,16421.0
2022-05-31 15:40:00,470.74,472.18,469.57,469.75,10809.0,470.74,472.18,469.57,469.75,10809.0
2022-05-31 15:45:00,469.71,469.71,468.31,468.41,10259.0,469.71,469.71,468.31,468.41,10259.0
2022-05-31 15:50:00,468.45,470.86,466.78,467.01,26060.0,468.45,470.86,466.78,467.01,26060.0
2022-05-31 15:55:00,467.09,467.9,466.41,467.47,79532.0,467.09,467.9,466.41,467.47,79532.0
2022-06-01 09:30:00,491.04,496.98,486.99,493.61,77081.0,491.04,496.98,486.99,493.61,77081.0
2022-06-01 09:35:00,493.36,494.55,485.46,485.46,26857.0,493.36,494.55,485.46,485.46,26857.0
2022-06-01 09:40:00,485.32,487.37,481.99,483.7,22579.0,485.32,487.37,481.99,483.7,22579.0
2022-06-01 09:45:00,483.22,487.54,482.99,484.77,11344.0,483.22,487.54,482.99,484.77,11344.0
2022-06-01 09:50:00,485.0,487.73,484.58,487.72,12022.0,485.0,487.73,484.58,487.72,12022.0
2022-06-01 09:55:00,487.71,487.72,485.44,486.13,6907.0,487.71,487.72,485.44,486.13,6907.0
2022-06-01 10:00:00,485.44,487.02,483.86,486.24,20554.0,485.44,487.02,483.86,486.24,20554.0
2022-06-01 10:05:00,485.77,485.98,482.09,482.7,21305.0,485.77,485.98,482.09,482.7,21305.0
2022-06-01 10:10:00,482.78,485.47,480.42,481.19,16197.0,482.78,485.47,480.42,481.19,16197.0
2022-06-01 10:15:00,481.13,481.18,477.49,478.21,9953.0,481.13,481.18,477.49,478.21,9953.0
2022-06-01 10:20:00,478.17,480.0,478.0,479.5,13341.0,478.17,480.0,478.0,479.5,13341.0
2022-06-01 10:25:00,479.7,481.07,477.55,479.03,22726.0,479.7,481.07,477.55,479.03,22726.0
2022-06-01 10:30:00,479.02,481.55,478.73,478.73,17207.0,479.02,481.55,478.73,478.73,17207.0
2022-06-01 10:35:00,478.42,480.1,476.1,480.1,67770.0,478.42,480.1,476.1,480.1,67770.0
2022-06-01 10:40:00,480.12,482.35,479.44,481.65,7995.0,480.12,482.35,479.44,481.65,7995.0
2022-06-01 10:45:00,481.65,483.25,481.14,481.14,10285.0,481.65,483.25,481.14,481.14,10285.0
2022-06-01 10:50:00,481.04,485.26,480.88,485.02,7933.0,481.04,485.26,480.88,485.02,7933.0
2022-06-01 10:55:00,484.52,486.06,484.01,484.29,6954.0,484.52,486.06,484.01,484.29,6954.0
2022-06-01 11:00:00,484.1,484.25,482.12,483.74,20041.0,484.1,484.25,482.12,483.74,20041.0
2022-06-01 11:05:00,483.35,485.16,482.32,482.33,10763.0,483.35,485.16,482.32,482.33,10763.0
2022-06-01 11:10:00,482.37,483.75,482.11,482.86,12117.0,482.37,483.75,482.11,482.86,12117.0
2022-06-01 11:15:00,482.87,483.1,480.19,480.4,7933.0,482.87,483.1,480.19,480.4,7933.0
2022-06-01 11:20:00,480.36,480.42,477.59,477.86,8861.0,480.36,480.42,477.59,477.86,8861.0
2022-06-01 11:25:00,478.14,479.15,477.38,478.5,3237.0,478.14,479.15,477.38,478.5,3237.0
2022-06-01 11:30:00,479.38,479.38,477.32,477.32,5081.0,479.38,479.38,477.32,477.32,5081.0
2022-06-01 11:35:00,477.38,477.38,475.61,475.61,2459.0,477.38,477.38,475.61,475.61,2459.0
2022-06-01 11:40:00,475.72,475.92,474.62,474.72,4506.0,475.72,475.92,474.62,474.72,4506.0
2022-06-01 11:45:00,474.89,476.89,474.39,475.86,2916.0,474.89,476.89,474.39,475.86,2916.0
2022-06-01 11:50:00,475.07,475.46,474.01,475.0,4033.0,475.07,475.46,474.01,475.0,4033.0
2022-06-01 11:55:00,475.01,475.01,473.6,473.89,2907.0,475.01,475.01,473.6,473.89,2907.0
2022-06-01 12:00:00,473.71,473.71,470.77,471.33,18383.0,473.71,473.71,470.77,471.33,18383.0
2022-06-01 12:05:00,471.49,472.95,471.49,472.95,3386.0,471.49,472.95,471.49,472.95,3386.0
2022-06-01 12:10:00,472.4,473.13,470.73,472.96,7078.0,472.4,473.13,470.73,472.96,7078.0
2022-06-01 12:15:00,474.05,474.65,473.4,474.51,1833.0,474.05,474.65,473.4,474.51,1833.0
2022-06-01 12:20:00,474.5,475.78,474.2,475.01,7734.0,474.5,475.78,474.2,475.01,7734.0
2022-06-01 12:25:00,475.49,475.59,473.4,473.4,4252.0,475.49,475.59,473.4,473.4,4252.0
2022-06-01 12:30:00,473.64,475.86,473.63,474.92,4646.0,473.64,475.86,473.63,474.92,4646.0
2022-06-01 12:35:00,475.39,475.58,473.9,474.37,2198.0,475.39,475.58,473.9,474.37,2198.0
2022-06-01 12:40:00,474.82,475.44,474.27,474.5,10244.0,474.82,475.44,474.27,474.5,10244.0
2022-06-01 12:45:00,474.25,474.82,472.74,472.83,5856.0,474.25,474.82,472.74,472.83,5856.0
2022-06-01 12:50:00,473.0,474.03,471.94,474.03,1436.0,473.0,474.03,471.94,474.03,1436.0
2022-06-01 12:55:00,473.78,475.13,473.31,475.13,8664.0,473.78,475.13,473.31,475.13,8664.0
2022-06-01 13:00:00,475.42,476.93,475.41,476.55,3662.0,475.42,476.93,475.41,476.55,3662.0
2022-06-01 13:05:00,476.73,477.09,475.85,475.85,3263.0,476.73,477.09,475.85,475.85,3263.0
2022-06-01 13:10:00,477.23,477.49,475.84,475.84,2692.0,477.23,477.49,475.84,475.84,2692.0
2022-06-01 13:15:00,476.21,476.59,475.34,475.34,5640.0,476.21,476.59,475.34,475.34,5640.0
2022-06-01 13:20:00,475.34,476.0,474.28,474.35,2064.0,475.34,476.0,474.28,474.35,2064.0
2022-06-01 13:25:00,474.44,475.22,474.25,474.5,1762.0,474.44,475.22,474.25,474.5,1762.0
2022-06-01 13:30:00,474.04,474.84,473.76,474.68,4134.0,474.04,474.84,473.76,474.68,4134.0
2022-06-01 13:35:00,475.41,477.12,475.13,476.28,7201.0,475.41,477.12,475.13,476.28,7201.0
2022-06-01 13:40:00,476.1,476.86,476.0,476.53,3753.0,476.1,476.86,476.0,476.53,3753.0
2022-06-01 13:45:00,476.86,477.05,475.87,476.4,10548.0,476.86,477.05,475.87,476.4,10548.0
2022-06-01 13:50:00,476.87,477.04,475.83,475.83,7332.0,476.87,477.04,475.83,475.83,7332.0
2022-06-01 13:55:00,476.71,478.45,476.71,477.83,4285.0,476.71,478.45,476.71,477.83,4285.0
2022-06-01 14:00:00,477.68,478.29,477.01,478.09,3172.0,477.68,478.29,477.01,478.09,3172.0
2022-06-01 14:05:00,477.51,478.07,476.64,477.37,9288.0,477.51,478.07,476.64,477.37,9288.0
2022-06-01 14:10:00,477.96,478.36,476.8,478.05,2002.0,477.96,478.36,476.8,478.05,2002.0
2022-06-01 14:15:00,477.92,479.24,477.35,477.88,4428.0,477.92,479.24,477.35,477.88,4428.0
2022-06-01 14:20:00,478.06,481.26,477.58,480.8,6345.0,478.06,481.26,477.58,480.8,6345.0
2022-06-01 14:25:00,480.98,481.62,480.22,480.42,6564.0,480.98,481.62,480.22,480.42,6564.0
2022-06-01 14:30:00,480.68,481.08,479.61,481.08,9155.0,480.68,481.08,479.61,481.08,9155.0
2022-06-01 14:35:00,481.15,481.57,480.43,480.43,6441.0,481.15,481.57,480.43,480.43,6441.0
2022-06-01 14:40:00,480.59,481.4,480.24,481.24,2978.0,480.59,481.4,480.24,481.24,2978.0
2022-06-01 14:45:00,481.51,482.11,480.82,481.56,6634.0,481.51,482.11,480.82,481.56,6634.0
2022-06-01 14:50:00,481.32,481.48,480.42,480.91,5517.0,481.32,481.48,480.42,480.91,5517.0
2022-06-01 14:55:00,480.89,480.89,479.9,480.64,4147.0,480.89,480.89,479.9,480.64,4147.0
2022-06-01 15:00:00,480.6,481.21,479.31,479.95,6487.0,480.6,481.21,479.31,479.95,6487.0
2022-06-01 15:05:00,480.12,480.69,479.62,479.62,8320.0,480.12,480.69,479.62,479.62,8320.0
2022-06-01 15:10:00,479.53,481.63,479.48,481.38,6733.0,479.53,481.63,479.48,481.38,6733.0
2022-06-01 15:15:00,481.37,482.82,480.78,481.2,6012.0,481.37,482.82,480.78,481.2,6012.0
2022-06-01 15:20:00,481.16,481.39,480.54,480.67,9599.0,481.16,481.39,480.54,480.67,9599.0
2022-06-01 15:25:00,480.79,480.79,479.84,479.86,8550.0,480.79,480.79,479.84,479.86,8550.0
2022-06-01 15:30:00,479.76,479.76,478.18,478.47,8542.0,479.76,479.76,478.18,478.47,8542.0
2022-06-01 15:35:00,478.03,479.06,477.29,478.88,10625.0,478.03,479.06,477.29,478.88,10625.0
2022-06-01 15:40:00,478.77,479.95,478.14,478.14,10653.0,478.77,479.95,478.14,478.14,10653.0
2022-06-01 15:45:00,477.99,478.7,477.34,478.67,9963.0,477.99,478.7,477.34,478.67,9963.0
2022-06-01 15:50:00,478.77,479.4,476.39,476.68,25792.0,478.77,479.4,476.39,476.68,25792.0
2022-06-01 15:55:00,476.68,476.88,474.8,475.03,47081.0,476.68,476.88,474.8,475.03,47081.0
2022-06-02 09:30:00,469.66,479.83,469.66,479.05,50381.0,469.66,479.83,469.66,479.05,50381.0
2022-06-02 09:35:00,478.15,480.96,475.39,479.56,16808.0,478.15,480.96,475.39,479.56,16808.0
2022-06-02 09:40:00,479.14,487.0,478.99,487.0,15203.0,479.14,487.0,478.99,487.0,15203.0
2022-06-02 09:45:00,486.98,491.93,486.32,491.9,24511.0,486.98,491.93,486.32,491.9,24511.0
2022-06-02 09:50:00,491.91,492.44,488.13,488.44,21450.0,491.91,492.44,488.13,488.44,21450.0
2022-06-02 09:55:00,488.13,489.08,485.0,488.52,16622.0,488.13,489.08,485.0,488.52,16622.0
2022-06-02 10:00:00,488.52,492.64,487.61,491.69,11641.0,488.52,492.64,487.61,491.69,11641.0
2022-06-02 10:05:00,492.08,492.55,489.2,490.5,11344.0,492.08,492.55,489.2,490.5,11344.0
2022-06-02 10:10:00,490.82,494.61,489.91,493.81,10375.0,490.82,494.61,489.91,493.81,10375.0
2022-06-02 10:15:00,493.04,493.78,490.89,491.2,10630.0,493.04,493.78,490.89,491.2,10630.0
2022-06-02 10:20:00,491.27,491.54,488.55,488.55,10613.0,491.27,491.54,488.55,488.55,10613.0
2022-06-02 10:25:00,488.23,490.21,488.05,488.94,10316.0,488.23,490.21,488.05,488.94,10316.0
2022-06-02 10:30:00,488.86,491.75,488.85,491.14,6724.0,488.86,491.75,488.85,491.14,6724.0
2022-06-02 10:35:00,491.28,493.52,490.84,493.48,26403.0,491.28,493.52,490.84,493.48,26403.0
2022-06-02 10:40:00,493.6,494.49,493.17,494.3,12372.0,493.6,494.49,493.17,494.3,12372.0
2022-06-02 10:45:00,493.95,495.42,493.58,495.01,13751.0,493.95,495.42,493.58,495.01,13751.0
2022-06-02 10:50:00,495.18,496.87,493.75,496.74,27445.0,495.18,496.87,493.75,496.74,27445.0
2022-06-02 10:55:00,496.76,497.59,495.22,495.22,24834.0,496.76,497.59,495.22,495.22,24834.0
2022-06-02 11:00:00,494.93,497.42,494.91,496.98,7380.0,494.93,497.42,494.91,496.98,7380.0
2022-06-02 11:05:00,496.95,497.41,495.89,496.72,13444.0,496.95,497.41,495.89,496.72,13444.0
2022-06-02 11:10:00,496.87,500.0,496.87,499.83,21182.0,496.87,500.0,496.87,499.83,21182.0
2022-06-02 11:15:00,499.83,500.0,498.05,498.23,15265.0,499.83,500.0,498.05,498.23,15265.0
2022-06-02 11:20:00,498.14,499.32,497.57,498.41,10558.0,498.14,499.32,497.57,498.41,10558.0
2022-06-02 11:25:00,498.5,499.91,498.2,499.75,19277.0,498.5,499.91,498.2,499.75,19277.0
2022-06-02 11:30:00,500.0,501.44,499.5,500.87,19763.0,500.0,501.44,499.5,500.87,19763.0
2022-06-02 11:35:00,500.65,500.87,499.16,499.6,7888.0,500.65,500.87,499.16,499.6,7888.0
2022-06-02 11:40:00,499.79,500.63,498.99,499.86,9595.0,499.79,500.63,498.99,499.86,9595.0
2022-06-02 11:45:00,499.75,500.89,499.39,500.89,5615.0,499.75,500.89,499.39,500.89,5615.0
2022-06-02 11:50:00,501.05,501.7,500.36,500.36,10425.0,501.05,501.7,500.36,500.36,10425.0
2022-06-02 11:55:00,500.63,500.8,499.46,499.49,7885.0,500.63,500.8,499.46,499.49,7885.0
2022-06-02 12:00:00,499.95,501.7,499.61,501.5,9387.0,499.95,501.7,499.61,501.5,9387.0
2022-06-02 12:05:00,501.6,501.66,500.83,501.29,10879.0,501.6,501.66,500.83,501.29,10879.0
2022-06-02 12:10:00,501.59,501.77,501.11,501.38,8369.0,501.59,501.77,501.11,501.38,8369.0
2022-06-02 12:15:00,501.66,501.83,500.89,501.51,7270.0,501.66,501.83,500.89,501.51,7270.0
2022-06-02 12:20:00,501.26,502.0,501.01,501.83,13933.0,501.26,502.0,501.01,501.83,13933.0
2022-06-02 12:25:00,501.83,502.47,501.7,502.47,21632.0,501.83,502.47,501.7,502.47,21632.0
2022-06-02 12:30:00,502.75,503.58,502.54,503.5,9602.0,502.75,503.58,502.54,503.5,9602.0
2022-06-02 12:35:00,503.51,504.84,503.4,504.72,12724.0,503.51,504.84,503.4,504.72,12724.0
2022-06-02 12:40:00,504.72,505.24,503.65,503.91,16898.0,504.72,505.24,503.65,503.91,16898.0
2022-06-02 12:45:00,504.07,504.51,503.55,504.18,8982.0,504.07,504.51,503.55,504.18,8982.0
2022-06-02 12:50:00,504.04,504.59,503.88,504.5,6025.0,504.04,504.59,503.88,504.5,6025.0
2022-06-02 12:55:00,504.37,504.47,503.14,503.43,19391.0,504.37,504.47,503.14,503.43,19391.0
2022-06-02 13:00:00,503.22,504.91,502.63,504.75,9022.0,503.22,504.91,502.63,504.75,9022.0
2022-06-02 13:05:00,504.55,505.19,504.18,504.21,17819.0,504.55,505.19,504.18,504.21,17819.0
2022-06-02 13:10:00,504.12,504.52,503.11,503.43,10892.0,504.12,504.52,503.11,503.43,10892.0
2022-06-02 13:15:00,503.19,505.01,502.99,505.01,6193.0,503.19,505.01,502.99,505.01,6193.0
2022-06-02 13:20:00,504.68,505.0,504.19,504.7,10072.0,504.68,505.0,504.19,504.7,10072.0
2022-06-02 13:25:00,504.69,505.82,504.69,505.58,9625.0,504.69,505.82,504.69,505.58,9625.0
2022-06-02 13:30:00,505.54,507.2,505.54,507.2,5779.0,505.54,507.2,505.54,507.2,5779.0
2022-06-02 13:35:00,506.97,507.09,505.21,505.57,6758.0,506.97,507.09,505.21,505.57,6758.0
2022-06-02 13:40:00,506.1,506.97,505.06,506.97,9898.0,506.1,506.97,505.06,506.97,9898.0
2022-06-02 13:45:00,506.87,507.63,506.64,507.63,12377.0,506.87,507.63,506.64,507.63,12377.0
2022-06-02 13:50:00,507.78,508.31,507.05,507.66,9435.0,507.78,508.31,507.05,507.66,9435.0
2022-06-02 13:55:00,507.66,508.43,506.79,507.97,7960.0,507.66,508.43,506.79,507.97,7960.0
2022-06-02 14:00:00,508.33,509.58,508.29,509.58,9317.0,508.33,509.58,508.29,509.58,9317.0
2022-06-02 14:05:00,509.59,509.67,508.64,509.24,8432.0,509.59,509.67,508.64,509.24,8432.0
2022-06-02 14:10:00,508.94,509.33,507.89,508.39,9398.0,508.94,509.33,507.89,508.39,9398.0
2022-06-02 14:15:00,508.26,508.26,506.97,508.14,8929.0,508.26,508.26,506.97,508.14,8929.0
2022-06-02 14:20:00,508.1,508.24,507.54,508.1,5108.0,508.1,508.24,507.54,508.1,5108.0
2022-06-02 14:25:00,508.32,508.33,506.97,507.5,8367.0,508.32,508.33,506.97,507.5,8367.0
2022-06-02 14:30:00,507.72,509.63,507.61,509.58,8965.0,507.72,509.63,507.61,509.58,8965.0
2022-06-02 14:35:00,509.81,510.73,509.24,509.96,27058.0,509.81,510.73,509.24,509.96,27058.0
2022-06-02 14:40:00,509.64,509.71,507.8,507.98,11582.0,509.64,509.71,507.8,507.98,11582.0
2022-06-02 14:45:00,507.89,509.61,507.64,508.63,17880.0,507.89,509.61,507.64,508.63,17880.0
2022-06-02 14:50:00,508.61,508.61,506.56,506.56,16302.0,508.61,508.61,506.56,506.56,16302.0
2022-06-02 14:55:00,506.72,506.75,505.04,505.04,10801.0,506.72,506.75,505.04,505.04,10801.0
2022-06-02 15:00:00,505.1,505.52,503.98,505.12,9048.0,505.1,505.52,503.98,505.12,9048.0
2022-06-02 15:05:00,505.34,505.45,503.98,504.28,13120.0,505.34,505.45,503.98,504.28,13120.0
2022-06-02 15:10:00,504.29,505.44,504.29,505.44,10889.0,504.29,505.44,504.29,505.44,10889.0
2022-06-02 15:15:00,505.61,506.77,505.38,506.12,21820.0,505.61,506.77,505.38,506.12,21820.0
2022-06-02 15:20:00,506.2,506.2,504.25,504.92,12551.0,506.2,506.2,504.25,504.92,12551.0
2022-06-02 15:25:00,505.22,505.37,502.25,502.73,14426.0,505.22,505.37,502.25,502.73,14426.0
2022-06-02 15:30:00,502.54,503.38,502.37,503.18,14465.0,502.54,503.38,502.37,503.18,14465.0
2022-06-02 15:35:00,503.6,504.22,503.03,503.23,14587.0,503.6,504.22,503.03,503.23,14587.0
2022-06-02 15:40:00,503.38,504.01,503.14,503.88,17127.0,503.38,504.01,503.14,503.88,17127.0
2022-06-02 15:45:00,503.84,504.47,502.8,504.29,30742.0,503.84,504.47,502.8,504.29,30742.0
2022-06-02 15:50:00,504.51,504.96,503.38,504.42,29055.0,504.51,504.96,503.38,504.42,29055.0
2022-06-02 15:55:00,504.32,505.11,503.72,504.79,56377.0,504.32,505.11,503.72,504.79,56377.0
2022-06-03 09:30:00,495.84,496.52,490.55,494.27,25388.0,495.84,496.52,490.55,494.27,25388.0
2022-06-03 09:35:00,494.24,495.85,491.29,495.85,7469.0,494.24,495.85,491.29,495.85,7469.0
2022-06-03 09:40:00,497.0,497.56,493.92,495.48,10315.0,497.0,497.56,493.92,495.48,10315.0
2022-06-03 09:45:00,494.43,499.58,493.7,499.51,4436.0,494.43,499.58,493.7,499.51,4436.0
2022-06-03 09:50:00,499.02,499.66,496.9,499.17,12949.0,499.02,499.66,496.9,499.17,12949.0
2022-06-03 09:55:00,503.23,503.34,500.95,502.89,14677.0,503.23,503.34,500.95,502.89,14677.0
2022-06-03 10:00:00,503.23,505.66,501.79,503.72,15431.0,503.23,505.66,501.79,503.72,15431.0
2022-06-03 10:05:00,502.34,503.87,501.93,502.54,5084.0,502.34,503.87,501.93,502.54,5084.0
2022-06-03 10:10:00,502.0,503.15,499.1,501.74,5970.0,502.0,503.15,499.1,501.74,5970.0
2022-06-03 10:15:00,503.04,503.36,500.76,501.72,7323.0,503.04,503.36,500.76,501.72,7323.0
2022-06-03 10:20:00,501.21,502.46,499.36,500.17,8051.0,501.21,502.46,499.36,500.17,8051.0
2022-06-03 10:25:00,500.71,500.93,498.46,499.31,9482.0,500.71,500.93,498.46,499.31,9482.0
2022-06-03 10:30:00,499.02,499.54,497.56,497.88,7916.0,499.02,499.54,497.56,497.88,7916.0
2022-06-03 10:35:00,497.71,497.99,494.28,495.0,8142.0,497.71,497.99,494.28,495.0,8142.0
2022-06-03 10:40:00,495.07,496.25,494.77,496.12,6310.0,495.07,496.25,494.77,496.12,6310.0
2022-06-03 10:45:00,495.9,496.86,495.11,496.46,4691.0,495.9,496.86,495.11,496.46,4691.0
2022-06-03 10:50:00,496.16,496.47,493.44,493.44,4630.0,496.16,496.47,493.44,493.44,4630.0
2022-06-03 10:55:00,493.05,494.47,492.81,493.0,10704.0,493.05,494.47,492.81,493.0,10704.0
2022-06-03 11:00:00,492.55,493.26,491.61,492.13,5584.0,492.55,493.26,491.61,492.13,5584.0
2022-06-03 11:05:00,491.72,492.39,490.0,490.05,22604.0,491.72,492.39,490.0,490.05,22604.0
2022-06-03 11:10:00,490.19,490.27,488.43,489.13,15508.0,490.19,490.27,488.43,489.13,15508.0
2022-06-03 11:15:00,488.98,489.34,487.42,488.07,22961.0,488.98,489.34,487.42,488.07,22961.0
2022-06-03 11:20:00,488.02,488.47,484.7,485.55,31818.0,488.02,488.47,484.7,485.55,31818.0
2022-06-03 11:25:00,485.43,486.64,484.97,485.77,25234.0,485.43,486.64,484.97,485.77,25234.0
2022-06-03 11:30:00,485.9,488.09,485.77,488.09,20611.0,485.9,488.09,485.77,488.09,20611.0
2022-06-03 11:35:00,488.01,490.44,487.99,490.13,4279.0,488.01,490.44,487.99,490.13,4279.0
2022-06-03 11:40:00,489.94,490.19,488.56,490.19,5838.0,489.94,490.19,488.56,490.19,5838.0
2022-06-03 11:45:00,489.74,489.74,488.84,488.84,4498.0,489.74,489.74,488.84,488.84,4498.0
2022-06-03 11:50:00,488.65,489.82,488.36,489.62,3523.0,488.65,489.82,488.36,489.62,3523.0
2022-06-03 11:55:00,490.31,491.26,490.04,491.26,5012.0,490.31,491.26,490.04,491.26,5012.0
2022-06-03 12:00:00,491.45,492.64,491.43,492.55,2274.0,491.45,492.64,491.43,492.55,2274.0
2022-06-03 12:05:00,492.59,492.68,490.51,490.52,4785.0,492.59,492.68,490.51,490.52,4785.0
2022-06-03 12:10:00,490.13,490.6,490.03,490.03,2339.0,490.13,490.6,490.03,490.03,2339.0
2022-06-03 12:15:00,490.25,491.29,490.0,490.0,1461.0,490.25,491.29,490.0,490.0,1461.0
2022-06-03 12:20:00,490.31,491.91,490.31,491.76,1792.0,490.31,491.91,490.31,491.76,1792.0
2022-06-03 12:25:00,491.48,492.3,491.18,492.29,843.0,491.48,492.3,491.18,492.29,843.0
2022-06-03 12:30:00,492.01,492.01,490.69,490.69,2923.0,492.01,492.01,490.69,490.69,2923.0
2022-06-03 12:35:00,491.01,492.06,491.0,491.88,1100.0,491.01,492.06,491.0,491.88,1100.0
2022-06-03 12:40:00,491.73,492.0,491.55,492.0,1402.0,491.73,492.0,491.55,492.0,1402.0
2022-06-03 12:45:00,491.98,494.09,491.7,493.86,11007.0,491.98,494.09,491.7,493.86,11007.0
2022-06-03 12:50:00,493.71,493.74,492.18,492.52,2202.0,493.71,493.74,492.18,492.52,2202.0
2022-06-03 12:55:00,493.3,493.72,492.6,492.61,2102.0,493.3,493.72,492.6,492.61,2102.0
2022-06-03 13:00:00,492.7,494.78,492.7,494.42,4043.0,492.7,494.78,492.7,494.42,4043.0
2022-06-03 13:05:00,494.21,494.81,493.8,493.99,3522.0,494.21,494.81,493.8,493.99,3522.0
2022-06-03 13:10:00,494.29,494.58,493.4,493.88,8673.0,494.29,494.58,493.4,493.88,8673.0
2022-06-03 13:15:00,493.1,494.01,492.16,492.68,5971.0,493.1,494.01,492.16,492.68,5971.0
2022-06-03 13:20:00,492.91,494.13,492.6,494.13,2642.0,492.91,494.13,492.6,494.13,2642.0
2022-06-03 13:25:00,494.06,494.17,493.56,493.83,1884.0,494.06,494.17,493.56,493.83,1884.0
2022-06-03 13:30:00,494.04,494.04,493.13,493.39,4111.0,494.04,494.04,493.13,493.39,4111.0
2022-06-03 13:35:00,493.76,494.27,493.47,493.8,3309.0,493.76,494.27,493.47,493.8,3309.0
2022-06-03 13:40:00,493.37,493.56,491.44,491.88,1903.0,493.37,493.56,491.44,491.88,1903.0
2022-06-03 13:45:00,492.14,492.57,491.94,492.45,2850.0,492.14,492.57,491.94,492.45,2850.0
2022-06-03 13:50:00,492.95,493.21,492.7,492.7,2871.0,492.95,493.21,492.7,492.7,2871.0
2022-06-03 13:55:00,492.47,492.92,492.42,492.9,1800.0,492.47,492.92,492.42,492.9,1800.0
2022-06-03 14:00:00,492.63,493.54,492.18,493.41,1877.0,492.63,493.54,492.18,493.41,1877.0
2022-06-03 14:05:00,493.27,493.82,492.86,493.38,2725.0,493.27,493.82,492.86,493.38,2725.0
2022-06-03 14:10:00,493.74,493.85,493.23,493.85,1651.0,493.74,493.85,493.23,493.85,1651.0
2022-06-03 14:15:00,493.76,493.98,492.93,493.98,4267.0,493.76,493.98,492.93,493.98,4267.0
2022-06-03 14:20:00,493.97,493.97,493.41,493.62,1605.0,493.97,493.97,493.41,493.62,1605.0
2022-06-03 14:25:00,494.08,495.02,494.08,495.02,1852.0,494.08,495.02,494.08,495.02,1852.0
2022-06-03 14:30:00,494.78,494.78,493.44,493.44,2302.0,494.78,494.78,493.44,493.44,2302.0
2022-06-03 14:35:00,493.7,493.7,492.34,492.49,3125.0,493.7,493.7,492.34,492.49,3125.0
2022-06-03 14:40:00,492.52,493.0,492.47,493.0,955.0,492.52,493.0,492.47,493.0,955.0
2022-06-03 14:45:00,493.57,493.94,493.15,493.93,5203.0,493.57,493.94,493.15,493.93,5203.0
2022-06-03 14:50:00,493.81,493.93,493.64,493.89,3370.0,493.81,493.93,493.64,493.89,3370.0
2022-06-03 14:55:00,493.53,494.21,493.21,493.86,2337.0,493.53,494.21,493.21,493.86,2337.0
2022-06-03 15:00:00,493.64,494.21,493.12,493.98,3211.0,493.64,494.21,493.12,493.98,3211.0
2022-06-03 15:05:00,493.76,493.76,492.53,492.91,4648.0,493.76,493.76,492.53,492.91,4648.0
2022-06-03 15:10:00,492.87,492.87,491.83,492.34,3316.0,492.87,492.87,491.83,492.34,3316.0
2022-06-03 15:15:00,492.12,492.62,491.83,492.47,4422.0,492.12,492.62,491.83,492.47,4422.0
2022-06-03 15:20:00,492.41,492.6,491.51,491.99,4597.0,492.41,492.6,491.51,491.99,4597.0
2022-06-03 15:25:00,491.73,492.41,490.96,492.41,5118.0,491.73,492.41,490.96,492.41,5118.0
2022-06-03 15:30:00,492.23,492.66,491.8,492.44,3828.0,492.23,492.66,491.8,492.44,3828.0
2022-06-03 15:35:00,492.28,493.34,492.24,492.94,4891.0,492.28,493.34,492.24,492.94,4891.0
2022-06-03 15:40:00,493.15,493.68,492.42,492.43,10214.0,493.15,493.68,492.42,492.43,10214.0
2022-06-03 15:45:00,492.74,493.89,492.03,492.74,8818.0,492.74,493.89,492.03,492.74,8818.0
2022-06-03 15:50:00,492.16,494.21,492.16,492.94,12880.0,492.16,494.21,492.16,492.94,12880.0
2022-06-03 15:55:00,493.57,493.68,492.07,492.48,37217.0,493.57,493.68,492.07,492.48,37217.0
2022-06-06 09:30:00,497.02,501.01,496.42,498.0,16690.0,497.02,501.01,496.42,498.0,16690.0
2022-06-06 09:35:00,496.31,496.96,491.48,491.98,7022.0,496.31,496.96,491.48,491.98,7022.0
2022-06-06 09:40:00,492.22,493.3,489.6,492.49,17574.0,492.22,493.3,489.6,492.49,17574.0
2022-06-06 09:45:00,491.84,493.11,487.4,490.37,30655.0,491.84,493.11,487.4,490.37,30655.0
2022-06-06 09:50:00,489.49,491.79,488.3,491.77,11427.0,489.49,491.79,488.3,491.77,11427.0
2022-06-06 09:55:00,491.24,493.75,491.14,493.75,11771.0,491.24,493.75,491.14,493.75,11771.0
2022-06-06 10:00:00,494.42,499.65,494.42,498.47,16122.0,494.42,499.65,494.42,498.47,16122.0
2022-06-06 10:05:00,498.5,500.42,498.47,498.67,7629.0,498.5,500.42,498.47,498.67,7629.0
2022-06-06 10:10:00,498.69,499.3,497.02,498.38,7383.0,498.69,499.3,497.02,498.38,7383.0
2022-06-06 10:15:00,498.47,498.63,495.4,496.02,6316.0,498.47,498.63,495.4,496.02,6316.0
2022-06-06 10:20:00,495.81,496.72,494.99,496.49,2127.0,495.81,496.72,494.99,496.49,2127.0
2022-06-06 10:25:00,496.07,498.57,495.88,496.9,4928.0,496.07,498.57,495.88,496.9,4928.0
2022-06-06 10:30:00,498.46,499.97,497.59,499.82,2590.0,498.46,499.97,497.59,499.82,2590.0
2022-06-06 10:35:00,500.64,500.64,499.29,500.0,2604.0,500.64,500.64,499.29,500.0,2604.0
2022-06-06 10:40:00,500.38,500.51,498.21,499.21,2991.0,500.38,500.51,498.21,499.21,2991.0
2022-06-06 10:45:00,498.8,499.76,498.23,499.21,3040.0,498.8,499.76,498.23,499.21,3040.0
2022-06-06 10:50:00,499.27,499.27,496.46,497.08,1751.0,499.27,499.27,496.46,497.08,1751.0
2022-06-06 10:55:00,496.73,498.54,496.73,498.54,4000.0,496.73,498.54,496.73,498.54,4000.0
2022-06-06 11:00:00,498.87,499.61,498.38,498.77,3201.0,498.87,499.61,498.38,498.77,3201.0
2022-06-06 11:05:00,498.69,498.69,495.49,495.49,2126.0,498.69,498.69,495.49,495.49,2126.0
2022-06-06 11:10:00,495.35,495.35,493.27,493.78,7595.0,495.35,495.35,493.27,493.78,7595.0
2022-06-06 11:15:00,493.31,494.05,492.19,493.05,5775.0,493.31,494.05,492.19,493.05,5775.0
2022-06-06 11:20:00,492.75,494.84,492.75,494.51,2033.0,492.75,494.84,492.75,494.51,2033.0
2022-06-06 11:25:00,494.05,495.31,493.8,494.47,4257.0,494.05,495.31,493.8,494.47,4257.0
2022-06-06 11:30:00,494.73,494.73,493.3,493.76,2848.0,494.73,494.73,493.3,493.76,2848.0
2022-06-06 11:35:00,492.92,496.29,492.92,495.4,6958.0,492.92,496.29,492.92,495.4,6958.0
2022-06-06 11:40:00,495.09,496.35,495.09,495.9,12241.0,495.09,496.35,495.09,495.9,12241.0
2022-06-06 11:45:00,496.14,496.7,495.5,495.5,5070.0,496.14,496.7,495.5,495.5,5070.0
2022-06-06 11:50:00,495.27,498.24,495.27,497.61,2928.0,495.27,498.24,495.27,497.61,2928.0
2022-06-06 11:55:00,497.09,497.34,496.47,496.89,1114.0,497.09,497.34,496.47,496.89,1114.0
2022-06-06 12:00:00,496.48,496.48,492.65,493.0,2395.0,496.48,496.48,492.65,493.0,2395.0
2022-06-06 12:05:00,493.22,493.73,492.91,493.24,1577.0,493.22,493.73,492.91,493.24,1577.0
2022-06-06 12:10:00,492.63,493.39,491.84,492.48,2891.0,492.63,493.39,491.84,492.48,2891.0
2022-06-06 12:15:00,492.6,492.81,492.06,492.22,1200.0,492.6,492.81,492.06,492.22,1200.0
2022-06-06 12:20:00,491.87,492.79,491.87,492.21,1415.0,491.87,492.79,491.87,492.21,1415.0
2022-06-06 12:25:00,492.17,492.79,491.63,491.64,1960.0,492.17,492.79,491.63,491.64,1960.0
2022-06-06 12:30:00,491.56,492.55,490.95,491.9,3117.0,491.56,492.55,490.95,491.9,3117.0
2022-06-06 12:35:00,491.48,493.12,491.47,493.12,6678.0,491.48,493.12,491.47,493.12,6678.0
2022-06-06 12:40:00,492.99,494.21,492.35,493.12,5422.0,492.99,494.21,492.35,493.12,5422.0
2022-06-06 12:45:00,492.9,493.53,492.55,493.53,1400.0,492.9,493.53,492.55,493.53,1400.0
2022-06-06 12:50:00,493.16,493.27,492.38,493.27,903.0,493.16,493.27,492.38,493.27,903.0
2022-06-06 12:55:00,493.54,494.3,493.54,494.03,1300.0,493.54,494.3,493.54,494.03,1300.0
2022-06-06 13:00:00,493.94,494.31,493.54,493.91,1561.0,493.94,494.31,493.54,493.91,1561.0
2022-06-06 13:05:00,493.82,493.89,493.3,493.42,1182.0,493.82,493.89,493.3,493.42,1182.0
2022-06-06 13:10:00,493.36,493.63,492.53,492.89,1684.0,493.36,493.63,492.53,492.89,1684.0
2022-06-06 13:15:00,492.38,492.65,491.91,491.91,1663.0,492.38,492.65,491.91,491.91,1663.0
2022-06-06 13:20:00,491.73,492.15,491.02,491.85,1500.0,491.73,492.15,491.02,491.85,1500.0
2022-06-06 13:25:00,491.8,492.21,491.47,492.21,1400.0,491.8,492.21,491.47,492.21,1400.0
2022-06-06 13:30:00,492.21,493.07,492.01,492.01,1114.0,492.21,493.07,492.01,492.01,1114.0
2022-06-06 13:35:00,492.17,493.28,492.17,493.28,809.0,492.17,493.28,492.17,493.28,809.0
2022-06-06 13:40:00,493.26,494.92,493.26,494.77,2791.0,493.26,494.92,493.26,494.77,2791.0
2022-06-06 13:45:00,494.94,494.98,494.14,494.51,1600.0,494.94,494.98,494.14,494.51,1600.0
2022-06-06 13:50:00,494.81,495.27,494.34,494.34,600.0,494.81,495.27,494.34,494.34,600.0
2022-06-06 13:55:00,494.91,495.57,494.73,495.57,724.0,494.91,495.57,494.73,495.57,724.0
2022-06-06 14:00:00,495.33,495.62,494.99,495.18,1343.0,495.33,495.62,494.99,495.18,1343.0
2022-06-06 14:05:00,494.72,495.1,494.06,494.44,2822.0,494.72,495.1,494.06,494.44,2822.0
2022-06-06 14:10:00,495.0,495.0,494.47,494.84,4528.0,495.0,495.0,494.47,494.84,4528.0
2022-06-06 14:15:00,494.35,494.65,493.7,493.7,2759.0,494.35,494.65,493.7,493.7,2759.0
2022-06-06 14:20:00,493.62,494.27,492.11,493.12,1811.0,493.62,494.27,492.11,493.12,1811.0
2022-06-06 14:25:00,492.71,492.71,491.7,491.79,2137.0,492.71,492.71,491.7,491.79,2137.0
2022-06-06 14:30:00,491.58,492.4,491.45,492.4,1300.0,491.58,492.4,491.45,492.4,1300.0
2022-06-06 14:35:00,492.27,492.27,491.27,491.64,1649.0,492.27,492.27,491.27,491.64,1649.0
2022-06-06 14:40:00,491.47,492.45,491.35,492.43,1154.0,491.47,492.45,491.35,492.43,1154.0
2022-06-06 14:45:00,492.11,493.48,492.08,492.92,3069.0,492.11,493.48,492.08,492.92,3069.0
2022-06-06 14:50:00,492.91,493.7,491.15,493.7,4240.0,492.91,493.7,491.15,493.7,4240.0
2022-06-06 14:55:00,493.59,494.39,493.26,493.28,4737.0,493.59,494.39,493.26,493.28,4737.0
2022-06-06 15:00:00,492.85,493.85,492.85,493.15,2535.0,492.85,493.85,492.85,493.15,2535.0
2022-06-06 15:05:00,492.93,493.35,492.54,492.54,2804.0,492.93,493.35,492.54,492.54,2804.0
2022-06-06 15:10:00,492.64,493.27,492.29,492.87,2834.0,492.64,493.27,492.29,492.87,2834.0
2022-06-06 15:15:00,492.69,493.45,491.8,491.83,1201.0,492.69,493.45,491.8,491.83,1201.0
2022-06-06 15:20:00,491.34,492.34,490.99,492.01,3389.0,491.34,492.34,490.99,492.01,3389.0
2022-06-06 15:25:00,491.77,492.18,491.35,491.67,2500.0,491.77,492.18,491.35,491.67,2500.0
2022-06-06 15:30:00,491.15,492.07,491.06,491.53,3007.0,491.15,492.07,491.06,491.53,3007.0
2022-06-06 15:35:00,491.44,491.55,490.61,490.61,2879.0,491.44,491.55,490.61,490.61,2879.0
2022-06-06 15:40:00,490.56,492.31,490.56,492.31,2591.0,490.56,492.31,490.56,492.31,2591.0
2022-06-06 15:45:00,492.32,492.74,491.2,491.66,4754.0,492.32,492.74,491.2,491.66,4754.0
2022-06-06 15:50:00,492.12,493.84,492.12,493.6,7972.0,492.12,493.84,492.12,493.6,7972.0
2022-06-06 15:55:00,493.61,493.62,491.66,491.74,50918.0,493.61,493.62,491.66,491.74,50918.0
2022-06-07 09:30:00,487.7,493.0,485.2,492.95,21783.0,487.7,493.0,485.2,492.95,21783.0
2022-06-07 09:35:00,493.23,496.45,491.77,493.93,11114.0,493.23,496.45,491.77,493.93,11114.0
2022-06-07 09:40:00,494.24,496.42,493.44,495.12,5642.0,494.24,496.42,493.44,495.12,5642.0
2022-06-07 09:45:00,494.53,496.77,493.28,496.77,6060.0,494.53,496.77,493.28,496.77,6060.0
2022-06-07 09:50:00,497.19,500.86,495.76,495.76,29189.0,497.19,500.86,495.76,495.76,29189.0
2022-06-07 09:55:00,496.15,498.35,495.41,497.94,8827.0,496.15,498.35,495.41,497.94,8827.0
2022-06-07 10:00:00,497.09,499.34,496.25,497.43,11867.0,497.09,499.34,496.25,497.43,11867.0
2022-06-07 10:05:00,497.52,498.54,494.59,495.33,4425.0,497.52,498.54,494.59,495.33,4425.0
2022-06-07 10:10:00,495.39,496.99,494.34,496.99,5945.0,495.39,496.99,494.34,496.99,5945.0
2022-06-07 10:15:00,498.0,499.9,498.0,498.56,8417.0,498.0,499.9,498.0,498.56,8417.0
2022-06-07 10:20:00,499.04,502.02,498.68,501.0,8060.0,499.04,502.02,498.68,501.0,8060.0
2022-06-07 10:25:00,500.85,505.92,500.5,504.55,25589.0,500.85,505.92,500.5,504.55,25589.0
2022-06-07 10:30:00,504.25,506.25,503.88,506.25,17439.0,504.25,506.25,503.88,506.25,17439.0
2022-06-07 10:35:00,505.76,509.3,505.4,508.4,21086.0,505.76,509.3,505.4,508.4,21086.0
2022-06-07 10:40:00,508.46,509.23,507.48,508.96,15081.0,508.46,509.23,507.48,508.96,15081.0
2022-06-07 10:45:00,508.81,509.92,508.44,509.66,8715.0,508.81,509.92,508.44,509.66,8715.0
2022-06-07 10:50:00,509.32,510.45,509.17,510.03,13129.0,509.32,510.45,509.17,510.03,13129.0
2022-06-07 10:55:00,509.85,510.08,508.48,508.67,7610.0,509.85,510.08,508.48,508.67,7610.0
2022-06-07 11:00:00,509.13,509.72,508.34,508.34,11973.0,509.13,509.72,508.34,508.34,11973.0
2022-06-07 11:05:00,508.62,508.62,507.05,508.03,6431.0,508.62,508.62,507.05,508.03,6431.0
2022-06-07 11:10:00,507.81,508.99,507.71,508.95,9853.0,507.81,508.99,507.71,508.95,9853.0
2022-06-07 11:15:00,508.68,509.37,507.21,507.25,22247.0,508.68,509.37,507.21,507.25,22247.0
2022-06-07 11:20:00,507.84,507.84,505.65,506.91,10366.0,507.84,507.84,505.65,506.91,10366.0
2022-06-07 11:25:00,506.9,507.38,505.0,505.28,9819.0,506.9,507.38,505.0,505.28,9819.0
2022-06-07 11:30:00,505.23,506.45,504.85,505.09,9383.0,505.23,506.45,504.85,505.09,9383.0
2022-06-07 11:35:00,505.15,505.2,503.01,504.18,7469.0,505.15,505.2,503.01,504.18,7469.0
2022-06-07 11:40:00,504.34,504.34,503.53,503.59,2307.0,504.34,504.34,503.53,503.59,2307.0
2022-06-07 11:45:00,503.87,504.47,501.81,501.81,3523.0,503.87,504.47,501.81,501.81,3523.0
2022-06-07 11:50:00,502.33,503.43,502.33,502.6,1408.0,502.33,503.43,502.33,502.6,1408.0
2022-06-07 11:55:00,502.6,504.6,502.6,504.6,3338.0,502.6,504.6,502.6,504.6,3338.0
2022-06-07 12:00:00,504.23,504.23,502.79,502.79,4612.0,504.23,504.23,502.79,502.79,4612.0
2022-06-07 12:05:00,503.22,503.22,502.12,502.64,3687.0,503.22,503.22,502.12,502.64,3687.0
2022-06-07 12:10:00,502.73,502.82,502.09,502.15,3101.0,502.73,502.82,502.09,502.15,3101.0
2022-06-07 12:15:00,502.04,502.06,500.55,500.57,4005.0,502.04,502.06,500.55,500.57,4005.0
2022-06-07 12:20:00,500.65,501.1,500.39,500.73,2102.0,500.65,501.1,500.39,500.73,2102.0
2022-06-07 12:25:00,500.68,500.7,499.88,500.25,7654.0,500.68,500.7,499.88,500.25,7654.0
2022-06-07 12:30:00,499.01,501.49,498.92,501.2,1417.0,499.01,501.49,498.92,501.2,1417.0
2022-06-07 12:35:00,501.22,501.52,500.63,501.52,2335.0,501.22,501.52,500.63,501.52,2335.0
2022-06-07 12:40:00,502.23,502.29,500.73,501.12,4114.0,502.23,502.29,500.73,501.12,4114.0
2022-06-07 12:45:00,500.77,502.45,500.77,501.59,1954.0,500.77,502.45,500.77,501.59,1954.0
2022-06-07 12:50:00,501.45,501.98,500.8,501.98,1350.0,501.45,501.98,500.8,501.98,1350.0
2022-06-07 12:55:00,502.01,502.14,501.69,501.79,6717.0,502.01,502.14,501.69,501.79,6717.0
2022-06-07 13:00:00,501.71,502.55,501.49,502.55,3072.0,501.71,502.55,501.49,502.55,3072.0
2022-06-07 13:05:00,502.87,502.88,502.05,502.84,4129.0,502.87,502.88,502.05,502.84,4129.0
2022-06-07 13:10:00,502.8,503.86,502.62,503.82,3894.0,502.8,503.86,502.62,503.82,3894.0
2022-06-07 13:15:00,503.18,503.46,502.83,503.32,3162.0,503.18,503.46,502.83,503.32,3162.0
2022-06-07 13:20:00,503.4,503.78,502.5,502.5,4121.0,503.4,503.78,502.5,502.5,4121.0
2022-06-07 13:25:00,502.59,503.34,502.59,503.03,1600.0,502.59,503.34,502.59,503.03,1600.0
2022-06-07 13:30:00,503.39,503.61,502.98,503.47,1842.0,503.39,503.61,502.98,503.47,1842.0
2022-06-07 13:35:00,503.27,503.36,501.9,502.23,2379.0,503.27,503.36,501.9,502.23,2379.0
2022-06-07 13:40:00,502.04,502.2,501.67,501.8,1448.0,502.04,502.2,501.67,501.8,1448.0
2022-06-07 13:45:00,502.07,502.54,501.7,501.98,1800.0,502.07,502.54,501.7,501.98,1800.0
2022-06-07 13:50:00,502.49,503.18,502.39,502.67,2503.0,502.49,503.18,502.39,502.67,2503.0
2022-06-07 13:55:00,502.67,502.93,502.45,502.83,7225.0,502.67,502.93,502.45,502.83,7225.0
2022-06-07 14:00:00,502.5,502.96,502.5,502.96,800.0,502.5,502.96,502.5,502.96,800.0
2022-06-07 14:05:00,503.22,504.57,503.1,504.57,2115.0,503.22,504.57,503.1,504.57,2115.0
2022-06-07 14:10:00,504.58,504.59,503.98,504.32,2323.0,504.58,504.59,503.98,504.32,2323.0
2022-06-07 14:15:00,504.39,504.84,504.28,504.35,2721.0,504.39,504.84,504.28,504.35,2721.0
2022-06-07 14:20:00,504.75,505.49,504.33,505.49,3727.0,504.75,505.49,504.33,505.49,3727.0
2022-06-07 14:25:00,505.38,505.57,504.95,505.57,6749.0,505.38,505.57,504.95,505.57,6749.0
2022-06-07 14:30:00,505.4,506.38,505.39,505.93,18252.0,505.4,506.38,505.39,505.93,18252.0
2022-06-07 14:35:00,505.92,506.32,505.6,506.0,6444.0,505.92,506.32,505.6,506.0,6444.0
2022-06-07 14:40:00,506.31,506.31,503.89,504.34,6539.0,506.31,506.31,503.89,504.34,6539.0
2022-06-07 14:45:00,504.5,505.09,504.24,504.51,5538.0,504.5,505.09,504.24,504.51,5538.0
2022-06-07 14:50:00,504.66,505.74,504.65,505.51,3314.0,504.66,505.74,504.65,505.51,3314.0
2022-06-07 14:55:00,505.07,505.07,504.67,504.97,3455.0,505.07,505.07,504.67,504.97,3455.0
2022-06-07 15:00:00,504.97,506.38,504.8,506.09,6036.0,504.97,506.38,504.8,506.09,6036.0
2022-06-07 15:05:00,506.16,507.67,505.81,507.5,19875.0,506.16,507.67,505.81,507.5,19875.0
2022-06-07 15:10:00,507.63,507.63,506.48,507.34,15862.0,507.63,507.63,506.48,507.34,15862.0
2022-06-07 15:15:00,507.43,507.54,506.81,507.51,8292.0,507.43,507.54,506.81,507.51,8292.0
2022-06-07 15:20:00,507.28,508.21,507.05,507.16,7757.0,507.28,508.21,507.05,507.16,7757.0
2022-06-07 15:25:00,507.19,508.2,507.19,507.44,7399.0,507.19,508.2,507.19,507.44,7399.0
2022-06-07 15:30:00,507.35,507.88,506.87,507.21,9053.0,507.35,507.88,506.87,507.21,9053.0
2022-06-07 15:35:00,507.05,508.01,506.36,507.81,6207.0,507.05,508.01,506.36,507.81,6207.0
2022-06-07 15:40:00,507.66,507.91,506.21,506.4,9176.0,507.66,507.91,506.21,506.4,9176.0
2022-06-07 15:45:00,506.4,507.83,506.39,507.83,9262.0,506.4,507.83,506.39,507.83,9262.0
2022-06-07 15:50:00,507.45,508.04,507.01,507.57,14546.0,507.45,508.04,507.01,507.57,14546.0
2022-06-07 15:55:00,507.4,507.45,506.04,506.43,40206.0,507.4,507.45,506.04,506.43,40206.0
2022-06-08 09:30:00,501.92,504.64,500.52,502.17,31833.0,501.92,504.64,500.52,502.17,31833.0
2022-06-08 09:35:00,502.07,509.34,501.41,508.09,14519.0,502.07,509.34,501.41,508.09,14519.0
2022-06-08 09:40:00,507.85,507.85,501.97,502.11,20396.0,507.85,507.85,501.97,502.11,20396.0
2022-06-08 09:45:00,502.81,507.12,502.74,507.11,6514.0,502.81,507.12,502.74,507.11,6514.0
2022-06-08 09:50:00,507.05,507.35,502.78,504.5,7188.0,507.05,507.35,502.78,504.5,7188.0
2022-06-08 09:55:00,505.04,505.99,503.73,503.87,10406.0,505.04,505.99,503.73,503.87,10406.0
2022-06-08 10:00:00,504.9,506.57,503.12,505.81,10051.0,504.9,506.57,503.12,505.81,10051.0
2022-06-08 10:05:00,506.4,507.73,505.58,507.06,4171.0,506.4,507.73,505.58,507.06,4171.0
2022-06-08 10:10:00,505.82,505.82,502.91,503.0,5392.0,505.82,505.82,502.91,503.0,5392.0
2022-06-08 10:15:00,503.0,505.69,502.71,505.69,8485.0,503.0,505.69,502.71,505.69,8485.0
2022-06-08 10:20:00,506.1,508.1,505.21,507.64,3269.0,506.1,508.1,505.21,507.64,3269.0
2022-06-08 10:25:00,507.49,507.97,506.08,506.52,4570.0,507.49,507.97,506.08,506.52,4570.0
2022-06-08 10:30:00,505.47,506.75,505.25,505.94,6977.0,505.47,506.75,505.25,505.94,6977.0
2022-06-08 10:35:00,506.0,506.0,504.11,504.48,5423.0,506.0,506.0,504.11,504.48,5423.0
2022-06-08 10:40:00,504.74,506.06,503.07,504.08,4615.0,504.74,506.06,503.07,504.08,4615.0
2022-06-08 10:45:00,504.3,505.85,504.07,504.78,5767.0,504.3,505.85,504.07,504.78,5767.0
2022-06-08 10:50:00,504.91,505.03,503.69,503.7,2953.0,504.91,505.03,503.69,503.7,2953.0
2022-06-08 10:55:00,503.56,503.8,502.29,502.5,3324.0,503.56,503.8,502.29,502.5,3324.0
2022-06-08 11:00:00,502.85,503.4,501.14,501.52,6331.0,502.85,503.4,501.14,501.52,6331.0
2022-06-08 11:05:00,501.91,503.46,501.63,501.63,2534.0,501.91,503.46,501.63,501.63,2534.0
2022-06-08 11:10:00,501.98,503.42,500.62,503.19,5011.0,501.98,503.42,500.62,503.19,5011.0
2022-06-08 11:15:00,504.06,506.65,503.68,505.56,3398.0,504.06,506.65,503.68,505.56,3398.0
2022-06-08 11:20:00,505.02,505.38,503.95,503.98,2445.0,505.02,505.38,503.95,503.98,2445.0
2022-06-08 11:25:00,504.3,505.98,504.26,505.98,5408.0,504.3,505.98,504.26,505.98,5408.0
2022-06-08 11:30:00,505.32,506.97,505.29,506.0,4130.0,505.32,506.97,505.29,506.0,4130.0
2022-06-08 11:35:00,506.23,507.4,506.23,507.05,2131.0,506.23,507.4,506.23,507.05,2131.0
2022-06-08 11:40:00,507.28,507.47,505.69,505.69,1946.0,507.28,507.47,505.69,505.69,1946.0
2022-06-08 11:45:00,505.75,506.88,505.75,506.29,2799.0,505.75,506.88,505.75,506.29,2799.0
2022-06-08 11:50:00,506.57,507.38,506.5,507.38,2597.0,506.57,507.38,506.5,507.38,2597.0
2022-06-08 11:55:00,507.0,508.0,506.59,506.59,4239.0,507.0,508.0,506.59,506.59,4239.0
2022-06-08 12:00:00,506.76,508.03,506.75,508.03,2207.0,506.76,508.03,506.75,508.03,2207.0
2022-06-08 12:05:00,507.23,507.56,506.55,506.73,2568.0,507.23,507.56,506.55,506.73,2568.0
2022-06-08 12:10:00,506.76,506.76,505.35,506.68,4846.0,506.76,506.76,505.35,506.68,4846.0
2022-06-08 12:15:00,507.14,507.87,505.82,506.47,2727.0,507.14,507.87,505.82,506.47,2727.0
2022-06-08 12:20:00,506.69,506.69,505.55,505.88,4565.0,506.69,506.69,505.55,505.88,4565.0
2022-06-08 12:25:00,506.1,506.37,504.95,506.37,2721.0,506.1,506.37,504.95,506.37,2721.0
2022-06-08 12:30:00,506.53,506.53,503.9,504.85,4150.0,506.53,506.53,503.9,504.85,4150.0
2022-06-08 12:35:00,504.6,504.84,503.92,504.0,3393.0,504.6,504.84,503.92,504.0,3393.0
2022-06-08 12:40:00,503.35,504.29,503.08,503.08,2855.0,503.35,504.29,503.08,503.08,2855.0
2022-06-08 12:45:00,503.18,503.85,502.87,503.85,4319.0,503.18,503.85,502.87,503.85,4319.0
2022-06-08 12:50:00,503.61,505.53,503.59,505.53,4657.0,503.61,505.53,503.59,505.53,4657.0
2022-06-08 12:55:00,505.31,506.85,505.23,506.85,4665.0,505.31,506.85,505.23,506.85,4665.0
2022-06-08 13:00:00,506.6,506.6,505.66,506.24,6405.0,506.6,506.6,505.66,506.24,6405.0
2022-06-08 13:05:00,506.24,507.33,506.1,506.93,5219.0,506.24,507.33,506.1,506.93,5219.0
2022-06-08 13:10:00,506.83,507.82,506.82,507.82,3664.0,506.83,507.82,506.82,507.82,3664.0
2022-06-08 13:15:00,507.6,508.0,506.64,508.0,3013.0,507.6,508.0,506.64,508.0,3013.0
2022-06-08 13:20:00,507.6,508.08,507.46,507.46,2518.0,507.6,508.08,507.46,507.46,2518.0
2022-06-08 13:25:00,507.87,507.87,506.73,506.73,3051.0,507.87,507.87,506.73,506.73,3051.0
2022-06-08 13:30:00,506.87,506.87,504.74,504.86,4905.0,506.87,506.87,504.74,504.86,4905.0
2022-06-08 13:35:00,504.95,504.95,503.62,503.69,2691.0,504.95,504.95,503.62,503.69,2691.0
2022-06-08 13:40:00,503.76,505.75,503.76,505.4,5172.0,503.76,505.75,503.76,505.4,5172.0
2022-06-08 13:45:00,505.71,505.97,505.12,505.59,3264.0,505.71,505.97,505.12,505.59,3264.0
2022-06-08 13:50:00,505.54,507.37,505.23,507.37,6287.0,505.54,507.37,505.23,507.37,6287.0
2022-06-08 13:55:00,507.13,508.3,506.88,508.14,5542.0,507.13,508.3,506.88,508.14,5542.0
2022-06-08 14:00:00,508.22,509.19,507.76,509.01,2316.0,508.22,509.19,507.76,509.01,2316.0
2022-06-08 14:05:00,508.7,508.7,507.41,507.45,3588.0,508.7,508.7,507.41,507.45,3588.0
2022-06-08 14:10:00,507.57,507.89,506.9,507.44,6800.0,507.57,507.89,506.9,507.44,6800.0
2022-06-08 14:15:00,507.41,507.41,505.16,505.19,9497.0,507.41,507.41,505.16,505.19,9497.0
2022-06-08 14:20:00,505.67,505.95,505.1,505.95,1600.0,505.67,505.95,505.1,505.95,1600.0
2022-06-08 14:25:00,505.99,506.05,504.67,505.33,4993.0,505.99,506.05,504.67,505.33,4993.0
2022-06-08 14:30:00,505.47,506.21,505.3,505.46,2328.0,505.47,506.21,505.3,505.46,2328.0
2022-06-08 14:35:00,505.74,506.54,505.22,506.35,6011.0,505.74,506.54,505.22,506.35,6011.0
2022-06-08 14:40:00,506.48,507.34,506.48,507.33,1914.0,506.48,507.34,506.48,507.33,1914.0
2022-06-08 14:45:00,507.41,508.02,507.3,508.02,2612.0,507.41,508.02,507.3,508.02,2612.0
2022-06-08 14:50:00,508.29,508.29,507.74,508.0,2304.0,508.29,508.29,507.74,508.0,2304.0
2022-06-08 14:55:00,508.01,508.26,507.75,507.88,4521.0,508.01,508.26,507.75,507.88,4521.0
2022-06-08 15:00:00,507.91,507.92,506.85,507.42,3794.0,507.91,507.92,506.85,507.42,3794.0
2022-06-08 15:05:00,507.2,507.35,506.1,506.46,4393.0,507.2,507.35,506.1,506.46,4393.0
2022-06-08 15:10:00,506.35,507.85,506.35,507.45,4193.0,506.35,507.85,506.35,507.45,4193.0
2022-06-08 15:15:00,507.61,508.18,507.14,507.67,2973.0,507.61,508.18,507.14,507.67,2973.0
2022-06-08 15:20:00,507.93,508.61,507.66,508.16,5132.0,507.93,508.61,507.66,508.16,5132.0
2022-06-08 15:25:00,508.49,508.88,507.92,508.0,7624.0,508.49,508.88,507.92,508.0,7624.0
2022-06-08 15:30:00,508.11,508.77,507.95,508.43,8850.0,508.11,508.77,507.95,508.43,8850.0
2022-06-08 15:35:00,508.33,509.36,508.3,508.67,15354.0,508.33,509.36,508.3,508.67,15354.0
2022-06-08 15:40:00,508.41,508.41,506.87,507.88,6463.0,508.41,508.41,506.87,507.88,6463.0
2022-06-08 15:45:00,507.9,508.22,505.88,506.07,19101.0,507.9,508.22,505.88,506.07,19101.0
2022-06-08 15:50:00,506.26,506.77,505.4,505.76,9366.0,506.26,506.77,505.4,505.76,9366.0
2022-06-08 15:55:00,506.41,506.83,504.96,505.52,39163.0,506.41,506.83,504.96,505.52,39163.0
2022-06-09 09:30:00,500.63,503.75,498.49,501.33,11623.0,500.63,503.75,498.49,501.33,11623.0
2022-06-09 09:35:00,502.56,502.56,500.01,500.01,3861.0,502.56,502.56,500.01,500.01,3861.0
2022-06-09 09:40:00,498.11,499.58,495.12,499.34,6735.0,498.11,499.58,495.12,499.34,6735.0
2022-06-09 09:45:00,498.33,502.34,497.01,502.08,4622.0,498.33,502.34,497.01,502.08,4622.0
2022-06-09 09:50:00,501.8,505.92,501.03,505.51,12961.0,501.8,505.92,501.03,505.51,12961.0
2022-06-09 09:55:00,504.15,505.48,502.99,504.87,3801.0,504.15,505.48,502.99,504.87,3801.0
2022-06-09 10:00:00,504.88,505.21,502.66,503.74,8550.0,504.88,505.21,502.66,503.74,8550.0
2022-06-09 10:05:00,503.36,503.5,502.26,502.63,1739.0,503.36,503.5,502.26,502.63,1739.0
2022-06-09 10:10:00,502.04,506.71,502.04,506.71,7494.0,502.04,506.71,502.04,506.71,7494.0
2022-06-09 10:15:00,507.78,507.78,504.52,504.52,4924.0,507.78,507.78,504.52,504.52,4924.0
2022-06-09 10:20:00,504.64,506.22,504.64,505.34,5345.0,504.64,506.22,504.64,505.34,5345.0
2022-06-09 10:25:00,505.53,506.87,505.06,506.87,5887.0,505.53,506.87,505.06,506.87,5887.0
2022-06-09 10:30:00,507.37,507.46,504.82,505.24,5039.0,507.37,507.46,504.82,505.24,5039.0
2022-06-09 10:35:00,504.93,506.51,504.93,506.0,3911.0,504.93,506.51,504.93,506.0,3911.0
2022-06-09 10:40:00,505.46,505.53,503.75,504.48,3191.0,505.46,505.53,503.75,504.48,3191.0
2022-06-09 10:45:00,504.18,504.18,502.25,503.27,2902.0,504.18,504.18,502.25,503.27,2902.0
2022-06-09 10:50:00,502.38,502.67,501.53,502.03,2504.0,502.38,502.67,501.53,502.03,2504.0
2022-06-09 10:55:00,501.56,503.18,501.28,502.76,3220.0,501.56,503.18,501.28,502.76,3220.0
2022-06-09 11:00:00,502.92,503.61,501.52,501.6,3438.0,502.92,503.61,501.52,501.6,3438.0
2022-06-09 11:05:00,500.95,501.47,500.4,500.77,3177.0,500.95,501.47,500.4,500.77,3177.0
2022-06-09 11:10:00,501.65,502.05,500.86,501.6,1565.0,501.65,502.05,500.86,501.6,1565.0
2022-06-09 11:15:00,501.6,502.11,499.85,500.25,2080.0,501.6,502.11,499.85,500.25,2080.0
2022-06-09 11:20:00,501.03,501.63,500.89,501.63,1100.0,501.03,501.63,500.89,501.63,1100.0
2022-06-09 11:25:00,501.64,501.96,501.26,501.26,610.0,501.64,501.96,501.26,501.26,610.0
2022-06-09 11:30:00,501.88,502.57,501.87,502.35,712.0,501.88,502.57,501.87,502.35,712.0
2022-06-09 11:35:00,502.48,502.74,501.5,502.27,7450.0,502.48,502.74,501.5,502.27,7450.0
2022-06-09 11:40:00,502.27,503.25,502.04,502.79,6679.0,502.27,503.25,502.04,502.79,6679.0
2022-06-09 11:45:00,502.24,502.5,500.19,500.19,1504.0,502.24,502.5,500.19,500.19,1504.0
2022-06-09 11:50:00,500.1,500.84,498.82,500.84,4811.0,500.1,500.84,498.82,500.84,4811.0
2022-06-09 11:55:00,501.13,502.12,500.8,501.31,2200.0,501.13,502.12,500.8,501.31,2200.0
2022-06-09 12:00:00,501.61,502.05,500.26,500.26,3314.0,501.61,502.05,500.26,500.26,3314.0
2022-06-09 12:05:00,500.52,501.15,500.25,500.66,4703.0,500.52,501.15,500.25,500.66,4703.0
2022-06-09 12:10:00,500.25,500.73,499.24,499.64,1415.0,500.25,500.73,499.24,499.64,1415.0
2022-06-09 12:15:00,499.94,500.43,499.67,500.08,1720.0,499.94,500.43,499.67,500.08,1720.0
2022-06-09 12:20:00,500.25,500.79,499.99,500.33,4737.0,500.25,500.79,499.99,500.33,4737.0
2022-06-09 12:25:00,500.31,501.02,500.31,500.71,5889.0,500.31,501.02,500.31,500.71,5889.0
2022-06-09 12:30:00,500.62,500.71,499.83,500.3,2620.0,500.62,500.71,499.83,500.3,2620.0
2022-06-09 12:35:00,500.64,500.8,500.07,500.37,1892.0,500.64,500.8,500.07,500.37,1892.0
2022-06-09 12:40:00,500.5,500.64,500.01,500.63,2759.0,500.5,500.64,500.01,500.63,2759.0
2022-06-09 12:45:00,500.56,500.64,500.38,500.46,1100.0,500.56,500.64,500.38,500.46,1100.0
2022-06-09 12:50:00,500.18,500.57,498.67,498.67,6581.0,500.18,500.57,498.67,498.67,6581.0
2022-06-09 12:55:00,498.79,499.87,498.48,499.23,14964.0,498.79,499.87,498.48,499.23,14964.0
2022-06-09 13:00:00,499.22,499.9,498.85,499.55,5375.0,499.22,499.9,498.85,499.55,5375.0
2022-06-09 13:05:00,499.76,501.63,499.76,501.57,2219.0,499.76,501.63,499.76,501.57,2219.0
2022-06-09 13:10:00,501.59,502.8,501.59,502.33,4024.0,501.59,502.8,501.59,502.33,4024.0
2022-06-09 13:15:00,502.52,502.62,501.73,502.15,3317.0,502.52,502.62,501.73,502.15,3317.0
2022-06-09 13:20:00,502.26,502.5,502.0,502.13,2131.0,502.26,502.5,502.0,502.13,2131.0
2022-06-09 13:25:00,502.62,502.77,501.74,501.88,5261.0,502.62,502.77,501.74,501.88,5261.0
2022-06-09 13:30:00,501.8,501.8,500.49,500.77,1487.0,501.8,501.8,500.49,500.77,1487.0
2022-06-09 13:35:00,500.85,501.38,500.35,501.38,2552.0,500.85,501.38,500.35,501.38,2552.0
2022-06-09 13:40:00,500.84,501.28,499.8,499.98,2177.0,500.84,501.28,499.8,499.98,2177.0
2022-06-09 13:45:00,500.29,501.58,500.08,501.14,1961.0,500.29,501.58,500.08,501.14,1961.0
2022-06-09 13:50:00,501.12,501.63,501.0,501.4,6140.0,501.12,501.63,501.0,501.4,6140.0
2022-06-09 13:55:00,501.33,502.04,501.33,501.71,3325.0,501.33,502.04,501.33,501.71,3325.0
2022-06-09 14:00:00,501.89,502.01,501.26,501.41,3691.0,501.89,502.01,501.26,501.41,3691.0
2022-06-09 14:05:00,501.36,501.36,500.94,500.96,800.0,501.36,501.36,500.94,500.96,800.0
2022-06-09 14:10:00,501.19,501.39,500.43,501.39,732.0,501.19,501.39,500.43,501.39,732.0
2022-06-09 14:15:00,501.42,501.58,500.97,501.31,1640.0,501.42,501.58,500.97,501.31,1640.0
2022-06-09 14:20:00,501.55,501.58,500.11,500.11,1500.0,501.55,501.58,500.11,500.11,1500.0
2022-06-09 14:25:00,499.65,499.91,499.49,499.72,824.0,499.65,499.91,499.49,499.72,824.0
2022-06-09 14:30:00,499.7,499.7,498.33,498.96,2508.0,499.7,499.7,498.33,498.96,2508.0
2022-06-09 14:35:00,498.78,499.07,498.0,498.06,1253.0,498.78,499.07,498.0,498.06,1253.0
2022-06-09 14:40:00,497.86,498.42,497.63,498.17,3590.0,497.86,498.42,497.63,498.17,3590.0
2022-06-09 14:45:00,498.44,499.85,498.24,499.75,4361.0,498.44,499.85,498.24,499.75,4361.0
2022-06-09 14:50:00,499.66,499.66,499.02,499.37,2938.0,499.66,499.66,499.02,499.37,2938.0
2022-06-09 14:55:00,499.02,499.1,497.35,497.35,7052.0,499.02,499.1,497.35,497.35,7052.0
2022-06-09 15:00:00,497.36,497.37,496.33,496.38,4488.0,497.36,497.37,496.33,496.38,4488.0
2022-06-09 15:05:00,496.51,496.51,495.53,496.15,5961.0,496.51,496.51,495.53,496.15,5961.0
2022-06-09 15:10:00,496.41,496.93,496.16,496.68,6543.0,496.41,496.93,496.16,496.68,6543.0
2022-06-09 15:15:00,496.74,498.11,496.74,497.7,4841.0,496.74,498.11,496.74,497.7,4841.0
2022-06-09 15:20:00,498.0,498.09,497.53,497.83,2744.0,498.0,498.09,497.53,497.83,2744.0
2022-06-09 15:25:00,497.58,497.58,495.52,495.56,5043.0,497.58,497.58,495.52,495.56,5043.0
2022-06-09 15:30:00,495.77,496.16,495.32,496.12,5123.0,495.77,496.16,495.32,496.12,5123.0
2022-06-09 15:35:00,495.95,496.27,495.69,496.05,5964.0,495.95,496.27,495.69,496.05,5964.0
2022-06-09 15:40:00,495.94,496.09,495.28,495.31,10014.0,495.94,496.09,495.28,495.31,10014.0
2022-06-09 15:45:00,495.35,495.58,493.8,494.17,15298.0,495.35,495.58,493.8,494.17,15298.0
2022-06-09 15:50:00,493.71,494.58,493.2,493.65,19805.0,493.71,494.58,493.2,493.65,19805.0
2022-06-09 15:55:00,494.16,494.5,491.94,491.94,58092.0,494.16,494.5,491.94,491.94,58092.0
2022-06-10 09:30:00,482.73,484.99,479.5,480.12,22592.0,482.73,484.99,479.5,480.12,22592.0
2022-06-10 09:35:00,481.0,484.01,480.11,481.31,14513.0,481.0,484.01,480.11,481.31,14513.0
2022-06-10 09:40:00,480.88,487.65,480.88,487.65,9095.0,480.88,487.65,480.88,487.65,9095.0
2022-06-10 09:45:00,486.69,487.9,485.4,486.44,29064.0,486.69,487.9,485.4,486.44,29064.0
2022-06-10 09:50:00,486.77,486.77,482.36,482.36,15113.0,486.77,486.77,482.36,482.36,15113.0
2022-06-10 09:55:00,481.88,481.88,479.68,479.75,13622.0,481.88,481.88,479.68,479.75,13622.0
2022-06-10 10:00:00,478.81,478.88,475.0,476.02,11868.0,478.81,478.88,475.0,476.02,11868.0
2022-06-10 10:05:00,476.22,476.66,473.11,473.23,11687.0,476.22,476.66,473.11,473.23,11687.0
2022-06-10 10:10:00,472.99,474.94,472.68,473.81,13166.0,472.99,474.94,472.68,473.81,13166.0
2022-06-10 10:15:00,473.81,475.77,472.46,473.95,6233.0,473.81,475.77,472.46,473.95,6233.0
2022-06-10 10:20:00,473.81,473.81,471.91,472.6,7424.0,473.81,473.81,471.91,472.6,7424.0
2022-06-10 10:25:00,472.82,475.47,472.66,474.3,4484.0,472.82,475.47,472.66,474.3,4484.0
2022-06-10 10:30:00,473.53,475.52,473.41,474.58,4354.0,473.53,475.52,473.41,474.58,4354.0
2022-06-10 10:35:00,473.81,474.69,472.83,474.61,3328.0,473.81,474.69,472.83,474.61,3328.0
2022-06-10 10:40:00,473.54,474.46,471.77,474.07,4646.0,473.54,474.46,471.77,474.07,4646.0
2022-06-10 10:45:00,473.92,473.92,471.83,471.9,2904.0,473.92,473.92,471.83,471.9,2904.0
2022-06-10 10:50:00,471.76,472.69,471.12,471.75,6853.0,471.76,472.69,471.12,471.75,6853.0
2022-06-10 10:55:00,471.77,471.77,468.97,468.97,6367.0,471.77,471.77,468.97,468.97,6367.0
2022-06-10 11:00:00,469.19,471.06,468.8,470.24,5557.0,469.19,471.06,468.8,470.24,5557.0
2022-06-10 11:05:00,469.81,470.08,468.97,470.08,2320.0,469.81,470.08,468.97,470.08,2320.0
2022-06-10 11:10:00,469.76,469.8,469.14,469.4,3400.0,469.76,469.8,469.14,469.4,3400.0
2022-06-10 11:15:00,469.83,471.05,469.33,471.05,1400.0,469.83,471.05,469.33,471.05,1400.0
2022-06-10 11:20:00,471.99,472.0,470.39,470.4,4694.0,471.99,472.0,470.39,470.4,4694.0
2022-06-10 11:25:00,469.62,470.81,469.45,470.64,4453.0,469.62,470.81,469.45,470.64,4453.0
2022-06-10 11:30:00,470.38,471.88,470.33,471.83,4391.0,470.38,471.88,470.33,471.83,4391.0
2022-06-10 11:35:00,471.83,471.9,471.16,471.38,1911.0,471.83,471.9,471.16,471.38,1911.0
2022-06-10 11:40:00,471.41,472.27,471.4,472.27,9522.0,471.41,472.27,471.4,472.27,9522.0
2022-06-10 11:45:00,472.83,473.38,472.13,472.3,3631.0,472.83,473.38,472.13,472.3,3631.0
2022-06-10 11:50:00,472.48,472.98,472.08,472.16,1650.0,472.48,472.98,472.08,472.16,1650.0
2022-06-10 11:55:00,472.55,474.02,471.82,473.36,5272.0,472.55,474.02,471.82,473.36,5272.0
2022-06-10 12:00:00,473.57,473.57,472.38,472.87,7078.0,473.57,473.57,472.38,472.87,7078.0
2022-06-10 12:05:00,472.52,473.45,470.98,471.31,6682.0,472.52,473.45,470.98,471.31,6682.0
2022-06-10 12:10:00,470.94,470.94,469.24,469.25,7212.0,470.94,470.94,469.24,469.25,7212.0
2022-06-10 12:15:00,469.24,469.75,468.93,469.61,4609.0,469.24,469.75,468.93,469.61,4609.0
2022-06-10 12:20:00,469.9,471.65,469.89,470.86,5034.0,469.9,471.65,469.89,470.86,5034.0
2022-06-10 12:25:00,470.59,471.98,470.59,471.98,3711.0,470.59,471.98,470.59,471.98,3711.0
2022-06-10 12:30:00,472.48,473.08,471.84,471.85,2957.0,472.48,473.08,471.84,471.85,2957.0
2022-06-10 12:35:00,471.98,472.82,471.44,472.82,1779.0,471.98,472.82,471.44,472.82,1779.0
2022-06-10 12:40:00,473.2,474.19,473.2,474.02,1920.0,473.2,474.19,473.2,474.02,1920.0
2022-06-10 12:45:00,473.91,474.11,473.41,473.46,1000.0,473.91,474.11,473.41,473.46,1000.0
2022-06-10 12:50:00,473.39,473.39,472.47,472.47,3607.0,473.39,473.39,472.47,472.47,3607.0
2022-06-10 12:55:00,472.31,473.2,471.72,473.0,14785.0,472.31,473.2,471.72,473.0,14785.0
2022-06-10 13:00:00,473.49,473.75,472.14,472.78,2600.0,473.49,473.75,472.14,472.78,2600.0
2022-06-10 13:05:00,472.6,472.95,471.65,471.86,3010.0,472.6,472.95,471.65,471.86,3010.0
2022-06-10 13:10:00,471.91,472.02,471.46,471.81,7725.0,471.91,472.02,471.46,471.81,7725.0
2022-06-10 13:15:00,471.57,472.11,471.32,471.93,6366.0,471.57,472.11,471.32,471.93,6366.0
2022-06-10 13:20:00,471.81,472.27,471.35,471.36,4138.0,471.81,472.27,471.35,471.36,4138.0
2022-06-10 13:25:00,471.11,472.05,470.88,471.85,5863.0,471.11,472.05,470.88,471.85,5863.0
2022-06-10 13:30:00,472.04,472.53,471.08,471.3,4411.0,472.04,472.53,471.08,471.3,4411.0
2022-06-10 13:35:00,471.62,472.92,471.62,472.28,1335.0,471.62,472.92,471.62,472.28,1335.0
2022-06-10 13:40:00,472.44,473.27,472.17,473.27,3153.0,472.44,473.27,472.17,473.27,3153.0
2022-06-10 13:45:00,473.58,474.74,473.51,474.3,2247.0,473.58,474.74,473.51,474.3,2247.0
2022-06-10 13:50:00,475.03,475.42,473.28,473.66,3462.0,475.03,475.42,473.28,473.66,3462.0
2022-06-10 13:55:00,473.67,473.71,473.04,473.47,4150.0,473.67,473.71,473.04,473.47,4150.0
2022-06-10 14:00:00,473.68,473.92,472.26,472.26,1800.0,473.68,473.92,472.26,472.26,1800.0
2022-06-10 14:05:00,472.95,473.71,472.76,472.87,2127.0,472.95,473.71,472.76,472.87,2127.0
2022-06-10 14:10:00,472.84,473.28,472.84,473.28,3490.0,472.84,473.28,472.84,473.28,3490.0
2022-06-10 14:15:00,473.21,475.44,473.07,475.44,1430.0,473.21,475.44,473.07,475.44,1430.0
2022-06-10 14:20:00,475.4,476.09,475.21,475.65,1848.0,475.4,476.09,475.21,475.65,1848.0
2022-06-10 14:25:00,475.54,475.54,473.56,474.43,2372.0,475.54,475.54,473.56,474.43,2372.0
2022-06-10 14:30:00,474.43,475.1,474.41,474.5,3015.0,474.43,475.1,474.41,474.5,3015.0
2022-06-10 14:35:00,474.44,474.53,473.85,474.16,3653.0,474.44,474.53,473.85,474.16,3653.0
2022-06-10 14:40:00,473.85,474.18,472.49,474.1,6870.0,473.85,474.18,472.49,474.1,6870.0
2022-06-10 14:45:00,473.9,475.84,473.83,475.64,9215.0,473.9,475.84,473.83,475.64,9215.0
2022-06-10 14:50:00,475.63,475.8,474.77,475.43,7936.0,475.63,475.8,474.77,475.43,7936.0
2022-06-10 14:55:00,475.7,477.02,475.61,476.5,2892.0,475.7,477.02,475.61,476.5,2892.0
2022-06-10 15:00:00,476.46,477.13,474.74,475.35,5816.0,476.46,477.13,474.74,475.35,5816.0
2022-06-10 15:05:00,475.15,475.3,474.67,475.14,4041.0,475.15,475.3,474.67,475.14,4041.0
2022-06-10 15:10:00,475.47,476.81,475.35,476.56,4674.0,475.47,476.81,475.35,476.56,4674.0
2022-06-10 15:15:00,476.52,477.71,476.37,477.55,3586.0,476.52,477.71,476.37,477.55,3586.0
2022-06-10 15:20:00,477.78,477.92,475.89,477.37,4775.0,477.78,477.92,475.89,477.37,4775.0
2022-06-10 15:25:00,477.22,478.68,477.22,477.3,3608.0,477.22,478.68,477.22,477.3,3608.0
2022-06-10 15:30:00,477.26,477.48,475.96,476.38,8235.0,477.26,477.48,475.96,476.38,8235.0
2022-06-10 15:35:00,476.08,477.62,475.56,476.95,8002.0,476.08,477.62,475.56,476.95,8002.0
2022-06-10 15:40:00,476.7,476.9,474.59,475.0,7000.0,476.7,476.9,474.59,475.0,7000.0
2022-06-10 15:45:00,474.94,474.96,472.95,472.95,11361.0,474.94,474.96,472.95,472.95,11361.0
2022-06-10 15:50:00,472.46,474.23,472.0,473.83,13277.0,472.46,474.23,472.0,473.83,13277.0
2022-06-10 15:55:00,474.06,474.2,472.83,473.16,39571.0,474.06,474.2,472.83,473.16,39571.0
2022-06-13 09:30:00,450.0,455.47,449.0,453.02,43002.0,450.0,455.47,449.0,453.02,43002.0
2022-06-13 09:35:00,453.02,458.85,451.77,452.13,24076.0,453.02,458.85,451.77,452.13,24076.0
2022-06-13 09:40:00,452.01,453.82,449.01,452.15,18115.0,452.01,453.82,449.01,452.15,18115.0
2022-06-13 09:45:00,451.88,454.39,449.46,449.69,17684.0,451.88,454.39,449.46,449.69,17684.0
2022-06-13 09:50:00,448.89,450.92,448.67,450.82,15012.0,448.89,450.92,448.67,450.82,15012.0
2022-06-13 09:55:00,450.25,452.61,449.69,449.76,15093.0,450.25,452.61,449.69,449.76,15093.0
2022-06-13 10:00:00,450.28,452.28,449.17,451.54,13243.0,450.28,452.28,449.17,451.54,13243.0
2022-06-13 10:05:00,451.45,454.01,451.13,451.13,9487.0,451.45,454.01,451.13,451.13,9487.0
2022-06-13 10:10:00,451.33,451.54,447.27,449.06,12221.0,451.33,451.54,447.27,449.06,12221.0
2022-06-13 10:15:00,448.62,449.17,446.31,447.14,7318.0,448.62,449.17,446.31,447.14,7318.0
2022-06-13 10:20:00,447.64,448.51,445.83,445.83,10620.0,447.64,448.51,445.83,445.83,10620.0
2022-06-13 10:25:00,445.78,446.9,445.0,445.9,13263.0,445.78,446.9,445.0,445.9,13263.0
2022-06-13 10:30:00,445.56,446.12,444.17,444.44,9262.0,445.56,446.12,444.17,444.44,9262.0
2022-06-13 10:35:00,444.15,444.48,442.71,442.82,9744.0,444.15,444.48,442.71,442.82,9744.0
2022-06-13 10:40:00,442.77,442.99,440.05,440.91,10050.0,442.77,442.99,440.05,440.91,10050.0
2022-06-13 10:45:00,441.27,442.13,441.18,441.94,10699.0,441.27,442.13,441.18,441.94,10699.0
2022-06-13 10:50:00,441.18,442.26,440.69,441.28,7975.0,441.18,442.26,440.69,441.28,7975.0
2022-06-13 10:55:00,441.13,442.0,440.7,441.43,8982.0,441.13,442.0,440.7,441.43,8982.0
2022-06-13 11:00:00,440.89,440.89,439.22,439.51,6037.0,440.89,440.89,439.22,439.51,6037.0
2022-06-13 11:05:00,439.77,441.68,439.41,441.59,5292.0,439.77,441.68,439.41,441.59,5292.0
2022-06-13 11:10:00,441.03,441.68,440.67,440.91,7541.0,441.03,441.68,440.67,440.91,7541.0
2022-06-13 11:15:00,441.28,443.04,440.87,442.29,6804.0,441.28,443.04,440.87,442.29,6804.0
2022-06-13 11:20:00,442.66,443.62,442.49,443.49,3422.0,442.66,443.62,442.49,443.49,3422.0
2022-06-13 11:25:00,444.11,444.11,442.7,442.97,5783.0,444.11,444.11,442.7,442.97,5783.0
2022-06-13 11:30:00,442.94,444.01,442.89,443.76,4571.0,442.94,444.01,442.89,443.76,4571.0
2022-06-13 11:35:00,443.67,444.96,443.47,444.06,7905.0,443.67,444.96,443.47,444.06,7905.0
2022-06-13 11:40:00,445.05,446.08,444.54,445.44,7791.0,445.05,446.08,444.54,445.44,7791.0
2022-06-13 11:45:00,445.09,445.09,443.0,444.43,7928.0,445.09,445.09,443.0,444.43,7928.0
2022-06-13 11:50:00,444.18,444.44,442.83,443.6,5523.0,444.18,444.44,442.83,443.6,5523.0
2022-06-13 11:55:00,443.41,443.92,442.81,443.82,5991.0,443.41,443.92,442.81,443.82,5991.0
2022-06-13 12:00:00,443.76,445.02,443.09,443.2,9075.0,443.76,445.02,443.09,443.2,9075.0
2022-06-13 12:05:00,443.2,444.45,442.75,443.31,5499.0,443.2,444.45,442.75,443.31,5499.0
2022-06-13 12:10:00,443.18,444.77,443.18,443.76,4853.0,443.18,444.77,443.18,443.76,4853.0
2022-06-13 12:15:00,444.52,445.01,443.52,443.84,2706.0,444.52,445.01,443.52,443.84,2706.0
2022-06-13 12:20:00,444.53,445.28,444.0,444.71,5114.0,444.53,445.28,444.0,444.71,5114.0
2022-06-13 12:25:00,445.68,446.7,445.51,446.58,3971.0,445.68,446.7,445.51,446.58,3971.0
2022-06-13 12:30:00,446.09,448.35,446.09,447.91,3487.0,446.09,448.35,446.09,447.91,3487.0
2022-06-13 12:35:00,448.25,450.36,447.8,449.75,5689.0,448.25,450.36,447.8,449.75,5689.0
2022-06-13 12:40:00,449.76,449.76,448.62,448.62,5786.0,449.76,449.76,448.62,448.62,5786.0
2022-06-13 12:45:00,448.93,449.3,448.34,448.78,2840.0,448.93,449.3,448.34,448.78,2840.0
2022-06-13 12:50:00,448.26,448.51,446.74,446.74,3510.0,448.26,448.51,446.74,446.74,3510.0
2022-06-13 12:55:00,447.22,447.23,445.86,446.14,7160.0,447.22,447.23,445.86,446.14,7160.0
2022-06-13 13:00:00,445.74,445.75,444.2,444.2,3181.0,445.74,445.75,444.2,444.2,3181.0
2022-06-13 13:05:00,444.22,444.58,444.04,444.58,3211.0,444.22,444.58,444.04,444.58,3211.0
2022-06-13 13:10:00,444.75,444.75,443.73,443.97,4568.0,444.75,444.75,443.73,443.97,4568.0
2022-06-13 13:15:00,444.15,445.22,444.13,444.8,8817.0,444.15,445.22,444.13,444.8,8817.0
2022-06-13 13:20:00,444.81,445.26,444.07,444.07,3424.0,444.81,445.26,444.07,444.07,3424.0
2022-06-13 13:25:00,444.72,445.12,443.75,444.77,3232.0,444.72,445.12,443.75,444.77,3232.0
2022-06-13 13:30:00,444.35,444.81,443.53,443.7,4732.0,444.35,444.81,443.53,443.7,4732.0
2022-06-13 13:35:00,443.87,444.41,443.84,444.09,3049.0,443.87,444.41,443.84,444.09,3049.0
2022-06-13 13:40:00,444.55,446.29,444.09,445.86,3454.0,444.55,446.29,444.09,445.86,3454.0
2022-06-13 13:45:00,445.73,446.39,445.65,446.35,7178.0,445.73,446.39,445.65,446.35,7178.0
2022-06-13 13:50:00,446.43,446.72,445.47,445.56,2615.0,446.43,446.72,445.47,445.56,2615.0
2022-06-13 13:55:00,445.74,445.74,445.05,445.52,2314.0,445.74,445.74,445.05,445.52,2314.0
2022-06-13 14:00:00,445.23,445.23,443.62,443.62,3238.0,445.23,445.23,443.62,443.62,3238.0
2022-06-13 14:05:00,443.69,443.97,442.94,443.34,3065.0,443.69,443.97,442.94,443.34,3065.0
2022-06-13 14:10:00,442.88,443.68,442.5,442.74,4899.0,442.88,443.68,442.5,442.74,4899.0
2022-06-13 14:15:00,442.8,443.67,442.78,443.25,3926.0,442.8,443.67,442.78,443.25,3926.0
2022-06-13 14:20:00,443.62,443.82,442.81,443.15,2136.0,443.62,443.82,442.81,443.15,2136.0
2022-06-13 14:25:00,443.11,443.86,442.94,442.94,5162.0,443.11,443.86,442.94,442.94,5162.0
2022-06-13 14:30:00,442.91,443.18,441.71,442.61,4460.0,442.91,443.18,441.71,442.61,4460.0
2022-06-13 14:35:00,442.97,444.48,442.75,443.89,4702.0,442.97,444.48,442.75,443.89,4702.0
2022-06-13 14:40:00,444.17,445.27,444.17,444.73,11184.0,444.17,445.27,444.17,444.73,11184.0
2022-06-13 14:45:00,445.1,445.22,444.1,445.2,7629.0,445.1,445.22,444.1,445.2,7629.0
2022-06-13 14:50:00,445.09,445.09,444.04,444.45,7329.0,445.09,445.09,444.04,444.45,7329.0
2022-06-13 14:55:00,444.28,444.55,443.5,443.84,6952.0,444.28,444.55,443.5,443.84,6952.0
2022-06-13 15:00:00,443.64,445.43,443.64,445.19,7234.0,443.64,445.43,443.64,445.19,7234.0
2022-06-13 15:05:00,445.24,445.68,444.05,444.33,10231.0,445.24,445.68,444.05,444.33,10231.0
2022-06-13 15:10:00,444.05,444.18,442.17,442.42,14133.0,444.05,444.18,442.17,442.42,14133.0
2022-06-13 15:15:00,442.29,444.56,442.01,443.0,12341.0,442.29,444.56,442.01,443.0,12341.0
2022-06-13 15:20:00,443.4,443.74,441.95,442.31,16135.0,443.4,443.74,441.95,442.31,16135.0
2022-06-13 15:25:00,442.31,442.66,441.13,441.53,10389.0,442.31,442.66,441.13,441.53,10389.0
2022-06-13 15:30:00,441.53,441.61,440.11,440.13,16510.0,441.53,441.61,440.11,440.13,16510.0
2022-06-13 15:35:00,440.0,442.09,439.72,439.94,19104.0,440.0,442.09,439.72,439.94,19104.0
2022-06-13 15:40:00,440.05,441.05,440.0,440.54,17968.0,440.05,441.05,440.0,440.54,17968.0
2022-06-13 15:45:00,440.31,440.86,439.57,439.84,28684.0,440.31,440.86,439.57,439.84,28684.0
2022-06-13 15:50:00,440.04,440.94,439.0,440.71,39262.0,440.04,440.94,439.0,440.71,39262.0
2022-06-13 15:55:00,440.74,441.33,439.91,440.37,50559.0,440.74,441.33,439.91,440.37,50559.0
2022-06-14 09:30:00,441.9,451.52,441.9,450.12,26022.0,441.9,451.52,441.9,450.12,26022.0
2022-06-14 09:35:00,450.09,450.09,445.15,445.18,6688.0,450.09,450.09,445.15,445.18,6688.0
2022-06-14 09:40:00,444.85,445.39,440.27,440.75,3731.0,444.85,445.39,440.27,440.75,3731.0
2022-06-14 09:45:00,441.01,444.08,440.49,441.53,13589.0,441.01,444.08,440.49,441.53,13589.0
2022-06-14 09:50:00,442.02,446.0,440.49,446.0,11053.0,442.02,446.0,440.49,446.0,11053.0
2022-06-14 09:55:00,446.59,450.0,445.03,450.0,7195.0,446.59,450.0,445.03,450.0,7195.0
2022-06-14 10:00:00,449.58,451.3,448.8,449.75,11142.0,449.58,451.3,448.8,449.75,11142.0
2022-06-14 10:05:00,450.11,450.11,445.72,445.99,3846.0,450.11,450.11,445.72,445.99,3846.0
2022-06-14 10:10:00,445.92,447.2,444.73,445.63,3590.0,445.92,447.2,444.73,445.63,3590.0
2022-06-14 10:15:00,444.75,445.47,444.47,444.91,2978.0,444.75,445.47,444.47,444.91,2978.0
2022-06-14 10:20:00,444.16,445.07,442.15,443.05,3300.0,444.16,445.07,442.15,443.05,3300.0
2022-06-14 10:25:00,443.45,443.71,440.85,440.85,8540.0,443.45,443.71,440.85,440.85,8540.0
2022-06-14 10:30:00,441.1,442.77,440.34,441.85,8431.0,441.1,442.77,440.34,441.85,8431.0
2022-06-14 10:35:00,441.85,443.04,441.42,442.4,8628.0,441.85,443.04,441.42,442.4,8628.0
2022-06-14 10:40:00,442.36,442.82,440.04,441.18,4324.0,442.36,442.82,440.04,441.18,4324.0
2022-06-14 10:45:00,441.96,446.86,441.9,446.64,4879.0,441.96,446.86,441.9,446.64,4879.0
2022-06-14 10:50:00,446.12,447.16,444.68,444.69,8088.0,446.12,447.16,444.68,444.69,8088.0
2022-06-14 10:55:00,444.95,444.95,442.68,442.76,6225.0,444.95,444.95,442.68,442.76,6225.0
2022-06-14 11:00:00,443.27,445.01,442.89,442.9,7390.0,443.27,445.01,442.89,442.9,7390.0
2022-06-14 11:05:00,442.49,442.81,441.5,442.81,5356.0,442.49,442.81,441.5,442.81,5356.0
2022-06-14 11:10:00,442.49,442.79,440.83,442.06,4763.0,442.49,442.79,440.83,442.06,4763.0
2022-06-14 11:15:00,442.08,443.4,441.9,443.34,2582.0,442.08,443.4,441.9,443.34,2582.0
2022-06-14 11:20:00,442.53,445.05,442.31,445.05,4459.0,442.53,445.05,442.31,445.05,4459.0
2022-06-14 11:25:00,444.7,445.13,443.12,443.35,5430.0,444.7,445.13,443.12,443.35,5430.0
2022-06-14 11:30:00,443.42,444.64,442.5,443.9,8011.0,443.42,444.64,442.5,443.9,8011.0
2022-06-14 11:35:00,443.97,444.62,442.26,442.42,10380.0,443.97,444.62,442.26,442.42,10380.0
2022-06-14 11:40:00,442.34,444.64,442.29,444.64,2321.0,442.34,444.64,442.29,444.64,2321.0
2022-06-14 11:45:00,443.6,445.0,443.6,444.24,4385.0,443.6,445.0,443.6,444.24,4385.0
2022-06-14 11:50:00,444.56,444.77,443.39,444.77,12413.0,444.56,444.77,443.39,444.77,12413.0
2022-06-14 11:55:00,445.24,445.24,444.7,445.23,929.0,445.24,445.24,444.7,445.23,929.0
2022-06-14 12:00:00,445.44,445.45,444.08,444.75,1615.0,445.44,445.45,444.08,444.75,1615.0
2022-06-14 12:05:00,444.44,444.86,444.08,444.15,2458.0,444.44,444.86,444.08,444.15,2458.0
2022-06-14 12:10:00,444.1,444.98,444.1,444.25,2053.0,444.1,444.98,444.1,444.25,2053.0
2022-06-14 12:15:00,444.0,445.16,443.89,445.0,2162.0,444.0,445.16,443.89,445.0,2162.0
2022-06-14 12:20:00,445.17,445.46,443.92,444.5,3391.0,445.17,445.46,443.92,444.5,3391.0
2022-06-14 12:25:00,444.47,444.47,442.9,443.47,2473.0,444.47,444.47,442.9,443.47,2473.0
2022-06-14 12:30:00,443.06,443.15,441.77,442.11,6474.0,443.06,443.15,441.77,442.11,6474.0
2022-06-14 12:35:00,441.82,442.14,440.41,441.14,5063.0,441.82,442.14,440.41,441.14,5063.0
2022-06-14 12:40:00,441.27,441.99,440.94,441.98,1800.0,441.27,441.99,440.94,441.98,1800.0
2022-06-14 12:45:00,442.25,443.66,442.13,443.4,2574.0,442.25,443.66,442.13,443.4,2574.0
2022-06-14 12:50:00,443.65,443.76,442.92,442.92,1536.0,443.65,443.76,442.92,442.92,1536.0
2022-06-14 12:55:00,443.09,443.49,442.8,443.46,2107.0,443.09,443.49,442.8,443.46,2107.0
2022-06-14 13:00:00,443.65,444.25,442.86,443.59,2444.0,443.65,444.25,442.86,443.59,2444.0
2022-06-14 13:05:00,443.51,445.39,443.35,445.38,4047.0,443.51,445.39,443.35,445.38,4047.0
2022-06-14 13:10:00,445.22,446.28,445.01,445.19,4373.0,445.22,446.28,445.01,445.19,4373.0
2022-06-14 13:15:00,445.89,447.28,445.87,447.09,3585.0,445.89,447.28,445.87,447.09,3585.0
2022-06-14 13:20:00,447.05,448.25,447.03,447.35,7026.0,447.05,448.25,447.03,447.35,7026.0
2022-06-14 13:25:00,447.31,447.35,445.29,445.29,5796.0,447.31,447.35,445.29,445.29,5796.0
2022-06-14 13:30:00,445.17,445.35,443.96,443.96,3741.0,445.17,445.35,443.96,443.96,3741.0
2022-06-14 13:35:00,443.88,444.05,442.62,443.0,9443.0,443.88,444.05,442.62,443.0,9443.0
2022-06-14 13:40:00,442.74,443.42,441.78,441.79,5841.0,442.74,443.42,441.78,441.79,5841.0
2022-06-14 13:45:00,442.06,442.61,441.83,441.95,4694.0,442.06,442.61,441.83,441.95,4694.0
2022-06-14 13:50:00,441.97,442.56,441.95,442.56,2551.0,441.97,442.56,441.95,442.56,2551.0
2022-06-14 13:55:00,442.37,442.65,441.56,441.77,8095.0,442.37,442.65,441.56,441.77,8095.0
2022-06-14 14:00:00,441.53,441.81,441.11,441.17,3385.0,441.53,441.81,441.11,441.17,3385.0
2022-06-14 14:05:00,440.94,441.79,440.78,441.58,4311.0,440.94,441.79,440.78,441.58,4311.0
2022-06-14 14:10:00,441.03,441.26,440.8,441.26,1964.0,441.03,441.26,440.8,441.26,1964.0
2022-06-14 14:15:00,441.85,443.15,441.64,443.15,8552.0,441.85,443.15,441.64,443.15,8552.0
2022-06-14 14:20:00,443.35,443.95,443.05,443.68,4932.0,443.35,443.95,443.05,443.68,4932.0
2022-06-14 14:25:00,443.47,443.58,442.98,443.32,1368.0,443.47,443.58,442.98,443.32,1368.0
2022-06-14 14:30:00,443.3,443.58,442.5,443.54,6248.0,443.3,443.58,442.5,443.54,6248.0
2022-06-14 14:35:00,443.66,444.12,443.5,444.03,2168.0,443.66,444.12,443.5,444.03,2168.0
2022-06-14 14:40:00,443.21,443.21,442.69,442.69,1900.0,443.21,443.21,442.69,442.69,1900.0
2022-06-14 14:45:00,442.98,443.4,441.89,441.9,3734.0,442.98,443.4,441.89,441.9,3734.0
2022-06-14 14:50:00,441.67,442.36,441.33,442.36,3149.0,441.67,442.36,441.33,442.36,3149.0
2022-06-14 14:55:00,441.62,442.12,441.57,441.92,4473.0,441.62,442.12,441.57,441.92,4473.0
2022-06-14 15:00:00,441.8,441.93,440.96,441.0,4323.0,441.8,441.93,440.96,441.0,4323.0
2022-06-14 15:05:00,440.86,440.86,439.91,440.06,6264.0,440.86,440.86,439.91,440.06,6264.0
2022-06-14 15:10:00,439.93,440.5,438.51,438.71,9736.0,439.93,440.5,438.51,438.71,9736.0
2022-06-14 15:15:00,438.85,438.97,437.87,438.48,9416.0,438.85,438.97,437.87,438.48,9416.0
2022-06-14 15:20:00,438.79,439.22,438.58,438.7,4779.0,438.79,439.22,438.58,438.7,4779.0
2022-06-14 15:25:00,438.67,441.69,438.26,441.59,12034.0,438.67,441.69,438.26,441.59,12034.0
2022-06-14 15:30:00,441.43,443.5,441.43,442.94,7784.0,441.43,443.5,441.43,442.94,7784.0
2022-06-14 15:35:00,443.07,445.39,442.99,444.79,16048.0,443.07,445.39,442.99,444.79,16048.0
2022-06-14 15:40:00,445.13,446.22,444.92,444.93,17031.0,445.13,446.22,444.92,444.93,17031.0
2022-06-14 15:45:00,445.19,447.19,444.7,446.41,23576.0,445.19,447.19,444.7,446.41,23576.0
2022-06-14 15:50:00,446.24,446.65,445.36,446.11,25976.0,446.24,446.65,445.36,446.11,25976.0
2022-06-14 15:55:00,446.12,446.48,444.66,444.72,48877.0,446.12,446.48,444.66,444.72,48877.0
2022-06-15 09:30:00,449.52,455.98,449.52,454.22,23339.0,449.52,455.98,449.52,454.22,23339.0
2022-06-15 09:35:00,454.93,457.32,452.47,455.51,20937.0,454.93,457.32,452.47,455.51,20937.0
2022-06-15 09:40:00,456.11,459.38,456.11,457.66,10696.0,456.11,459.38,456.11,457.66,10696.0
2022-06-15 09:45:00,457.68,458.16,454.31,454.83,6729.0,457.68,458.16,454.31,454.83,6729.0
2022-06-15 09:50:00,455.65,457.36,451.19,451.2,11463.0,455.65,457.36,451.19,451.2,11463.0
2022-06-15 09:55:00,452.45,452.8,449.07,450.0,9692.0,452.45,452.8,449.07,450.0,9692.0
2022-06-15 10:00:00,450.23,452.1,449.23,450.99,7144.0,450.23,452.1,449.23,450.99,7144.0
2022-06-15 10:05:00,450.84,454.26,450.76,453.34,6048.0,450.84,454.26,450.76,453.34,6048.0
2022-06-15 10:10:00,453.58,454.03,452.79,453.71,4107.0,453.58,454.03,452.79,453.71,4107.0
2022-06-15 10:15:00,452.23,453.36,450.99,451.76,2016.0,452.23,453.36,450.99,451.76,2016.0
2022-06-15 10:20:00,451.23,453.26,451.23,452.95,11730.0,451.23,453.26,451.23,452.95,11730.0
2022-06-15 10:25:00,453.04,454.51,452.98,454.04,9012.0,453.04,454.51,452.98,454.04,9012.0
2022-06-15 10:30:00,454.23,454.23,451.19,452.23,4697.0,454.23,454.23,451.19,452.23,4697.0
2022-06-15 10:35:00,452.35,453.36,451.63,453.29,5312.0,452.35,453.36,451.63,453.29,5312.0
2022-06-15 10:40:00,453.17,453.89,452.73,452.95,5065.0,453.17,453.89,452.73,452.95,5065.0
2022-06-15 10:45:00,452.59,453.96,451.92,453.6,5734.0,452.59,453.96,451.92,453.6,5734.0
2022-06-15 10:50:00,453.17,453.25,451.19,451.2,3158.0,453.17,453.25,451.19,451.2,3158.0
2022-06-15 10:55:00,451.49,453.45,451.48,453.07,5275.0,451.49,453.45,451.48,453.07,5275.0
2022-06-15 11:00:00,453.31,454.45,452.6,454.45,4700.0,453.31,454.45,452.6,454.45,4700.0
2022-06-15 11:05:00,454.12,454.65,453.37,453.9,3399.0,454.12,454.65,453.37,453.9,3399.0
2022-06-15 11:10:00,454.13,454.81,454.01,454.66,5316.0,454.13,454.81,454.01,454.66,5316.0
2022-06-15 11:15:00,454.27,455.99,453.88,455.68,4727.0,454.27,455.99,453.88,455.68,4727.0
2022-06-15 11:20:00,455.67,455.67,454.2,454.95,4191.0,455.67,455.67,454.2,454.95,4191.0
2022-06-15 11:25:00,454.75,455.27,453.97,454.65,3500.0,454.75,455.27,453.97,454.65,3500.0
2022-06-15 11:30:00,454.33,454.36,453.18,453.97,3329.0,454.33,454.36,453.18,453.97,3329.0
2022-06-15 11:35:00,454.41,455.03,454.21,454.7,2500.0,454.41,455.03,454.21,454.7,2500.0
2022-06-15 11:40:00,454.52,454.52,453.39,453.55,4401.0,454.52,454.52,453.39,453.55,4401.0
2022-06-15 11:45:00,453.66,454.58,453.64,453.94,5495.0,453.66,454.58,453.64,453.94,5495.0
2022-06-15 11:50:00,453.67,453.82,452.8,453.12,3402.0,453.67,453.82,452.8,453.12,3402.0
2022-06-15 11:55:00,453.6,454.55,453.55,454.3,2396.0,453.6,454.55,453.55,454.3,2396.0
2022-06-15 12:00:00,454.22,455.21,454.04,454.9,5360.0,454.22,455.21,454.04,454.9,5360.0
2022-06-15 12:05:00,454.46,455.05,454.22,454.47,3867.0,454.46,455.05,454.22,454.47,3867.0
2022-06-15 12:10:00,454.59,455.51,454.27,455.5,5873.0,454.59,455.51,454.27,455.5,5873.0
2022-06-15 12:15:00,455.31,455.91,455.04,455.72,3511.0,455.31,455.91,455.04,455.72,3511.0
2022-06-15 12:20:00,455.73,456.79,455.7,456.61,12559.0,455.73,456.79,455.7,456.61,12559.0
2022-06-15 12:25:00,456.13,456.45,455.71,456.08,8200.0,456.13,456.45,455.71,456.08,8200.0
2022-06-15 12:30:00,456.56,456.56,455.47,455.48,4392.0,456.56,456.56,455.47,455.48,4392.0
2022-06-15 12:35:00,455.45,456.06,455.18,455.35,4885.0,455.45,456.06,455.18,455.35,4885.0
2022-06-15 12:40:00,455.25,455.5,455.01,455.45,4355.0,455.25,455.5,455.01,455.45,4355.0
2022-06-15 12:45:00,455.64,456.53,455.47,456.14,5567.0,455.64,456.53,455.47,456.14,5567.0
2022-06-15 12:50:00,456.07,456.29,455.67,455.81,6983.0,456.07,456.29,455.67,455.81,6983.0
2022-06-15 12:55:00,455.8,455.87,454.97,455.01,6236.0,455.8,455.87,454.97,455.01,6236.0
2022-06-15 13:00:00,455.02,455.94,455.02,455.71,10054.0,455.02,455.94,455.02,455.71,10054.0
2022-06-15 13:05:00,455.77,456.06,455.32,455.6,6976.0,455.77,456.06,455.32,455.6,6976.0
2022-06-15 13:10:00,455.58,456.48,455.33,456.12,5245.0,455.58,456.48,455.33,456.12,5245.0
2022-06-15 13:15:00,456.28,456.28,455.37,455.61,2570.0,456.28,456.28,455.37,455.61,2570.0
2022-06-15 13:20:00,455.85,456.42,455.56,456.42,3623.0,455.85,456.42,455.56,456.42,3623.0
2022-06-15 13:25:00,455.92,456.72,455.54,456.72,2738.0,455.92,456.72,455.54,456.72,2738.0
2022-06-15 13:30:00,456.41,456.81,455.82,456.34,4749.0,456.41,456.81,455.82,456.34,4749.0
2022-06-15 13:35:00,456.03,456.51,455.82,456.26,2343.0,456.03,456.51,455.82,456.26,2343.0
2022-06-15 13:40:00,456.58,456.58,455.61,455.61,1298.0,456.58,456.58,455.61,455.61,1298.0
2022-06-15 13:45:00,455.68,456.25,455.6,455.66,5611.0,455.68,456.25,455.6,455.66,5611.0
2022-06-15 13:50:00,455.83,457.02,454.75,457.02,8159.0,455.83,457.02,454.75,457.02,8159.0
2022-06-15 13:55:00,456.59,458.13,456.0,456.46,15877.0,456.59,458.13,456.0,456.46,15877.0
2022-06-15 14:00:00,455.41,459.04,452.5,453.81,19674.0,455.41,459.04,452.5,453.81,19674.0
2022-06-15 14:05:00,454.39,455.4,451.05,454.36,18898.0,454.39,455.4,451.05,454.36,18898.0
2022-06-15 14:10:00,454.33,456.67,452.57,456.49,12717.0,454.33,456.67,452.57,456.49,12717.0
2022-06-15 14:15:00,456.56,460.81,455.47,460.23,16548.0,456.56,460.81,455.47,460.23,16548.0
2022-06-15 14:20:00,459.81,461.11,456.21,457.43,23582.0,459.81,461.11,456.21,457.43,23582.0
2022-06-15 14:25:00,457.68,458.61,455.72,456.38,28018.0,457.68,458.61,455.72,456.38,28018.0
2022-06-15 14:30:00,456.44,457.29,450.85,453.14,23971.0,456.44,457.29,450.85,453.14,23971.0
2022-06-15 14:35:00,452.87,460.37,452.01,459.15,10979.0,452.87,460.37,452.01,459.15,10979.0
2022-06-15 14:40:00,459.02,468.0,457.8,467.4,48284.0,459.02,468.0,457.8,467.4,48284.0
2022-06-15 14:45:00,467.47,470.0,466.01,469.58,52069.0,467.47,470.0,466.01,469.58,52069.0
2022-06-15 14:50:00,469.76,471.56,464.9,466.08,111345.0,469.76,471.56,464.9,466.08,111345.0
2022-06-15 14:55:00,466.84,469.0,462.2,465.92,59834.0,466.84,469.0,462.2,465.92,59834.0
2022-06-15 15:00:00,466.0,468.13,463.98,465.32,14171.0,466.0,468.13,463.98,465.32,14171.0
2022-06-15 15:05:00,465.66,467.2,464.01,466.41,8254.0,465.66,467.2,464.01,466.41,8254.0
2022-06-15 15:10:00,466.34,467.66,462.67,465.18,10314.0,466.34,467.66,462.67,465.18,10314.0
2022-06-15 15:15:00,464.91,466.21,463.29,466.21,13726.0,464.91,466.21,463.29,466.21,13726.0
2022-06-15 15:20:00,466.54,470.63,466.38,470.01,10755.0,466.54,470.63,466.38,470.01,10755.0
2022-06-15 15:25:00,470.13,470.69,468.37,470.54,13258.0,470.13,470.69,468.37,470.54,13258.0
2022-06-15 15:30:00,470.75,473.12,469.52,472.8,22939.0,470.75,473.12,469.52,472.8,22939.0
2022-06-15 15:35:00,473.04,475.46,472.52,472.86,117058.0,473.04,475.46,472.52,472.86,117058.0
2022-06-15 15:40:00,472.77,472.78,467.1,467.45,39982.0,472.77,472.78,467.1,467.45,39982.0
2022-06-15 15:45:00,467.04,468.4,466.5,468.29,25954.0,467.04,468.4,466.5,468.29,25954.0
2022-06-15 15:50:00,468.18,468.26,465.44,466.07,28747.0,468.18,468.26,465.44,466.07,28747.0
2022-06-15 15:55:00,466.72,467.1,465.79,465.95,56008.0,466.72,467.1,465.79,465.95,56008.0
2022-06-16 09:30:00,447.69,452.99,447.01,447.96,26794.0,447.69,452.99,447.01,447.96,26794.0
2022-06-16 09:35:00,447.3,453.1,446.49,453.1,9203.0,447.3,453.1,446.49,453.1,9203.0
2022-06-16 09:40:00,453.3,455.62,451.22,453.48,13128.0,453.3,455.62,451.22,453.48,13128.0
2022-06-16 09:45:00,452.37,454.79,449.37,449.7,50454.0,452.37,454.79,449.37,449.7,50454.0
2022-06-16 09:50:00,449.76,449.77,446.15,446.15,22343.0,449.76,449.77,446.15,446.15,22343.0
2022-06-16 09:55:00,446.19,446.87,444.09,446.35,10952.0,446.19,446.87,444.09,446.35,10952.0
2022-06-16 10:00:00,445.68,445.68,443.14,444.02,12497.0,445.68,445.68,443.14,444.02,12497.0
2022-06-16 10:05:00,443.18,443.18,440.63,441.08,19007.0,443.18,443.18,440.63,441.08,19007.0
2022-06-16 10:10:00,441.02,441.17,438.37,438.37,14330.0,441.02,441.17,438.37,438.37,14330.0
2022-06-16 10:15:00,438.7,439.49,437.05,437.37,24283.0,438.7,439.49,437.05,437.37,24283.0
2022-06-16 10:20:00,437.28,439.76,436.8,438.71,9750.0,437.28,439.76,436.8,438.71,9750.0
2022-06-16 10:25:00,438.91,439.55,435.9,437.06,33682.0,438.91,439.55,435.9,437.06,33682.0
2022-06-16 10:30:00,436.69,436.69,433.64,433.64,58690.0,436.69,436.69,433.64,433.64,58690.0
2022-06-16 10:35:00,433.52,433.86,430.28,430.29,68139.0,433.52,433.86,430.28,430.29,68139.0
2022-06-16 10:40:00,430.29,433.2,429.65,431.17,71493.0,430.29,433.2,429.65,431.17,71493.0
2022-06-16 10:45:00,431.03,431.45,429.33,430.03,45238.0,431.03,431.45,429.33,430.03,45238.0
2022-06-16 10:50:00,429.79,432.11,429.73,430.84,65483.0,429.79,432.11,429.73,430.84,65483.0
2022-06-16 10:55:00,431.22,431.22,429.05,429.05,32760.0,431.22,431.22,429.05,429.05,32760.0
2022-06-16 11:00:00,429.16,430.49,429.04,429.27,24170.0,429.16,430.49,429.04,429.27,24170.0
2022-06-16 11:05:00,429.32,430.29,428.28,429.59,14555.0,429.32,430.29,428.28,429.59,14555.0
2022-06-16 11:10:00,429.83,431.62,429.83,430.36,100757.0,429.83,431.62,429.83,430.36,100757.0
2022-06-16 11:15:00,430.48,432.43,430.2,430.21,64565.0,430.48,432.43,430.2,430.21,64565.0
2022-06-16 11:20:00,430.51,431.87,429.64,430.83,53302.0,430.51,431.87,429.64,430.83,53302.0
2022-06-16 11:25:00,430.85,431.89,430.37,431.16,51035.0,430.85,431.89,430.37,431.16,51035.0
2022-06-16 11:30:00,431.18,431.61,430.18,430.22,35179.0,431.18,431.61,430.18,430.22,35179.0
2022-06-16 11:35:00,430.13,430.67,429.61,430.18,20857.0,430.13,430.67,429.61,430.18,20857.0
2022-06-16 11:40:00,430.25,430.59,427.83,429.19,18390.0,430.25,430.59,427.83,429.19,18390.0
2022-06-16 11:45:00,429.29,429.34,428.01,429.2,6111.0,429.29,429.34,428.01,429.2,6111.0
2022-06-16 11:50:00,429.33,429.34,427.71,428.75,6769.0,429.33,429.34,427.71,428.75,6769.0
2022-06-16 11:55:00,429.02,430.26,429.01,429.96,11321.0,429.02,430.26,429.01,429.96,11321.0
2022-06-16 12:00:00,430.0,430.29,428.81,428.84,9930.0,430.0,430.29,428.81,428.84,9930.0
2022-06-16 12:05:00,428.84,429.2,428.14,428.65,5398.0,428.84,429.2,428.14,428.65,5398.0
2022-06-16 12:10:00,428.66,429.97,428.66,429.07,4490.0,428.66,429.97,428.66,429.07,4490.0
2022-06-16 12:15:00,429.13,429.96,428.52,429.65,7361.0,429.13,429.96,428.52,429.65,7361.0
2022-06-16 12:20:00,429.62,430.13,428.37,428.44,14818.0,429.62,430.13,428.37,428.44,14818.0
2022-06-16 12:25:00,428.86,429.95,428.65,429.95,7257.0,428.86,429.95,428.65,429.95,7257.0
2022-06-16 12:30:00,429.41,429.81,428.61,429.55,5106.0,429.41,429.81,428.61,429.55,5106.0
2022-06-16 12:35:00,429.13,429.43,428.0,428.48,8543.0,429.13,429.43,428.0,428.48,8543.0
2022-06-16 12:40:00,428.61,429.62,428.2,429.3,4185.0,428.61,429.62,428.2,429.3,4185.0
2022-06-16 12:45:00,429.0,429.97,428.97,429.54,3872.0,429.0,429.97,428.97,429.54,3872.0
2022-06-16 12:50:00,429.37,430.18,429.36,429.77,11836.0,429.37,430.18,429.36,429.77,11836.0
2022-06-16 12:55:00,429.51,429.63,428.87,429.52,6726.0,429.51,429.63,428.87,429.52,6726.0
2022-06-16 13:00:00,429.71,432.39,429.68,431.96,28090.0,429.71,432.39,429.68,431.96,28090.0
2022-06-16 13:05:00,432.09,434.16,432.08,433.93,13544.0,432.09,434.16,432.08,433.93,13544.0
2022-06-16 13:10:00,434.14,434.14,431.12,431.87,16996.0,434.14,434.14,431.12,431.87,16996.0
2022-06-16 13:15:00,432.03,432.03,430.39,430.42,18118.0,432.03,432.03,430.39,430.42,18118.0
2022-06-16 13:20:00,430.52,430.54,429.25,429.25,11457.0,430.52,430.54,429.25,429.25,11457.0
2022-06-16 13:25:00,429.25,431.15,428.81,430.11,22586.0,429.25,431.15,428.81,430.11,22586.0
2022-06-16 13:30:00,429.94,430.65,429.16,429.77,32213.0,429.94,430.65,429.16,429.77,32213.0
2022-06-16 13:35:00,429.7,430.39,428.6,429.94,22654.0,429.7,430.39,428.6,429.94,22654.0
2022-06-16 13:40:00,430.04,430.09,427.27,427.34,11974.0,430.04,430.09,427.27,427.34,11974.0
2022-06-16 13:45:00,427.0,428.6,427.0,428.6,8985.0,427.0,428.6,427.0,428.6,8985.0
2022-06-16 13:50:00,428.6,429.11,428.28,428.79,5665.0,428.6,429.11,428.28,428.79,5665.0
2022-06-16 13:55:00,429.08,429.4,426.69,426.93,25558.0,429.08,429.4,426.69,426.93,25558.0
2022-06-16 14:00:00,426.7,427.6,425.73,426.97,24854.0,426.7,427.6,425.73,426.97,24854.0
2022-06-16 14:05:00,426.78,427.15,425.51,427.14,18369.0,426.78,427.15,425.51,427.14,18369.0
2022-06-16 14:10:00,427.14,428.0,426.61,426.86,17100.0,427.14,428.0,426.61,426.86,17100.0
2022-06-16 14:15:00,426.9,426.97,425.67,425.71,17764.0,426.9,426.97,425.67,425.71,17764.0
2022-06-16 14:20:00,425.96,426.23,425.03,425.8,14588.0,425.96,426.23,425.03,425.8,14588.0
2022-06-16 14:25:00,426.05,427.34,425.64,426.63,12113.0,426.05,427.34,425.64,426.63,12113.0
2022-06-16 14:30:00,426.62,427.37,426.52,427.19,11249.0,426.62,427.37,426.52,427.19,11249.0
2022-06-16 14:35:00,427.15,427.15,426.13,426.63,16895.0,427.15,427.15,426.13,426.63,16895.0
2022-06-16 14:40:00,426.88,427.99,426.64,426.65,11214.0,426.88,427.99,426.64,426.65,11214.0
2022-06-16 14:45:00,426.5,426.97,424.46,424.47,4973.0,426.5,426.97,424.46,424.47,4973.0
2022-06-16 14:50:00,424.74,425.73,424.3,424.71,8223.0,424.74,425.73,424.3,424.71,8223.0
2022-06-16 14:55:00,424.51,425.84,424.17,425.84,19102.0,424.51,425.84,424.17,425.84,19102.0
2022-06-16 15:00:00,425.84,427.29,425.84,426.5,23353.0,425.84,427.29,425.84,426.5,23353.0
2022-06-16 15:05:00,426.5,427.6,425.86,427.6,13712.0,426.5,427.6,425.86,427.6,13712.0
2022-06-16 15:10:00,427.64,428.43,426.47,426.68,14866.0,427.64,428.43,426.47,426.68,14866.0
2022-06-16 15:15:00,426.61,427.03,425.8,426.94,7978.0,426.61,427.03,425.8,426.94,7978.0
2022-06-16 15:20:00,427.2,428.35,426.9,427.79,14047.0,427.2,428.35,426.9,427.79,14047.0
2022-06-16 15:25:00,427.74,429.69,427.61,428.48,37661.0,427.74,429.69,427.61,428.48,37661.0
2022-06-16 15:30:00,428.34,428.42,425.2,425.2,27795.0,428.34,428.42,425.2,425.2,27795.0
2022-06-16 15:35:00,425.38,426.57,425.11,425.75,51164.0,425.38,426.57,425.11,425.75,51164.0
2022-06-16 15:40:00,425.95,427.54,425.0,425.05,39908.0,425.95,427.54,425.0,425.05,39908.0
2022-06-16 15:45:00,424.9,425.54,424.61,425.27,48214.0,424.9,425.54,424.61,425.27,48214.0
2022-06-16 15:50:00,425.39,427.19,425.26,426.95,70118.0,425.39,427.19,425.26,426.95,70118.0
2022-06-16 15:55:00,426.77,429.18,426.47,428.97,110460.0,426.77,429.18,426.47,428.97,110460.0
2022-06-17 09:30:00,430.13,434.47,429.97,432.83,174374.0,430.13,434.47,429.97,432.83,174374.0
2022-06-17 09:35:00,433.96,435.17,429.19,429.29,63473.0,433.96,435.17,429.19,429.29,63473.0
2022-06-17 09:40:00,429.66,434.47,429.03,431.95,57937.0,429.66,434.47,429.03,431.95,57937.0
2022-06-17 09:45:00,431.9,434.11,430.26,434.11,75581.0,431.9,434.11,430.26,434.11,75581.0
2022-06-17 09:50:00,433.66,436.5,433.66,434.77,52450.0,433.66,436.5,433.66,434.77,52450.0
2022-06-17 09:55:00,434.92,437.86,434.59,437.08,15253.0,434.92,437.86,434.59,437.08,15253.0
2022-06-17 10:00:00,437.33,439.66,436.92,439.16,26838.0,437.33,439.66,436.92,439.16,26838.0
2022-06-17 10:05:00,439.5,441.77,438.69,438.69,15894.0,439.5,441.77,438.69,438.69,15894.0
2022-06-17 10:10:00,438.93,441.09,438.93,441.0,8383.0,438.93,441.09,438.93,441.0,8383.0
2022-06-17 10:15:00,441.0,441.08,437.37,437.54,20378.0,441.0,441.08,437.37,437.54,20378.0
2022-06-17 10:20:00,437.4,437.4,434.88,435.43,6379.0,437.4,437.4,434.88,435.43,6379.0
2022-06-17 10:25:00,436.27,437.48,434.32,435.58,12120.0,436.27,437.48,434.32,435.58,12120.0
2022-06-17 10:30:00,435.27,435.65,432.39,432.46,8761.0,435.27,435.65,432.39,432.46,8761.0
2022-06-17 10:35:00,432.11,433.7,430.83,433.41,6846.0,432.11,433.7,430.83,433.41,6846.0
2022-06-17 10:40:00,433.16,433.99,432.65,433.13,3785.0,433.16,433.99,432.65,433.13,3785.0
2022-06-17 10:45:00,432.48,433.35,431.48,433.35,4544.0,432.48,433.35,431.48,433.35,4544.0
2022-06-17 10:50:00,433.43,433.66,433.01,433.4,3455.0,433.43,433.66,433.01,433.4,3455.0
2022-06-17 10:55:00,433.61,434.07,431.88,432.18,11631.0,433.61,434.07,431.88,432.18,11631.0
2022-06-17 11:00:00,432.09,434.82,430.76,434.09,22736.0,432.09,434.82,430.76,434.09,22736.0
2022-06-17 11:05:00,433.89,439.02,433.73,439.02,29955.0,433.89,439.02,433.73,439.02,29955.0
2022-06-17 11:10:00,439.08,439.53,437.42,438.69,8678.0,439.08,439.53,437.42,438.69,8678.0
2022-06-17 11:15:00,438.67,441.97,438.44,441.78,10891.0,438.67,441.97,438.44,441.78,10891.0
2022-06-17 11:20:00,442.22,442.24,440.75,440.99,39523.0,442.22,442.24,440.75,440.99,39523.0
2022-06-17 11:25:00,440.96,444.15,439.99,443.01,11465.0,440.96,444.15,439.99,443.01,11465.0
2022-06-17 11:30:00,443.49,444.83,442.0,442.0,6283.0,443.49,444.83,442.0,442.0,6283.0
2022-06-17 11:35:00,441.66,441.87,439.99,440.79,4175.0,441.66,441.87,439.99,440.79,4175.0
2022-06-17 11:40:00,441.33,441.47,440.54,440.87,2261.0,441.33,441.47,440.54,440.87,2261.0
2022-06-17 11:45:00,439.96,442.19,439.87,441.78,1550.0,439.96,442.19,439.87,441.78,1550.0
2022-06-17 11:50:00,441.66,442.11,440.33,441.7,11116.0,441.66,442.11,440.33,441.7,11116.0
2022-06-17 11:55:00,442.09,443.0,441.89,442.2,2872.0,442.09,443.0,441.89,442.2,2872.0
2022-06-17 12:00:00,442.13,442.21,440.76,441.5,4589.0,442.13,442.21,440.76,441.5,4589.0
2022-06-17 12:05:00,441.16,442.81,441.0,441.87,9971.0,441.16,442.81,441.0,441.87,9971.0
2022-06-17 12:10:00,442.22,443.55,441.68,443.55,4237.0,442.22,443.55,441.68,443.55,4237.0
2022-06-17 12:15:00,443.31,443.93,442.84,442.84,4720.0,443.31,443.93,442.84,442.84,4720.0
2022-06-17 12:20:00,442.85,444.22,442.84,443.91,4304.0,442.85,444.22,442.84,443.91,4304.0
2022-06-17 12:25:00,443.82,444.0,443.31,443.38,3470.0,443.82,444.0,443.31,443.38,3470.0
2022-06-17 12:30:00,443.54,444.23,443.12,443.95,4748.0,443.54,444.23,443.12,443.95,4748.0
2022-06-17 12:35:00,443.71,444.58,442.96,444.38,5915.0,443.71,444.58,442.96,444.38,5915.0
2022-06-17 12:40:00,444.07,445.08,443.71,445.0,5631.0,444.07,445.08,443.71,445.0,5631.0
2022-06-17 12:45:00,445.24,445.42,444.53,445.24,4062.0,445.24,445.42,444.53,445.24,4062.0
2022-06-17 12:50:00,445.08,445.19,444.03,444.29,4832.0,445.08,445.19,444.03,444.29,4832.0
2022-06-17 12:55:00,444.51,446.33,444.43,446.33,9779.0,444.51,446.33,444.43,446.33,9779.0
2022-06-17 13:00:00,446.12,446.64,445.79,446.52,12622.0,446.12,446.64,445.79,446.52,12622.0
2022-06-17 13:05:00,446.53,448.37,446.53,448.3,9958.0,446.53,448.37,446.53,448.3,9958.0
2022-06-17 13:10:00,448.17,451.05,448.17,449.41,34842.0,448.17,451.05,448.17,449.41,34842.0
2022-06-17 13:15:00,449.25,449.77,448.65,449.29,5889.0,449.25,449.77,448.65,449.29,5889.0
2022-06-17 13:20:00,449.16,450.95,448.7,450.95,8098.0,449.16,450.95,448.7,450.95,8098.0
2022-06-17 13:25:00,450.89,450.89,448.53,448.9,8394.0,450.89,450.89,448.53,448.9,8394.0
2022-06-17 13:30:00,449.32,450.35,449.0,450.35,4277.0,449.32,450.35,449.0,450.35,4277.0
2022-06-17 13:35:00,449.99,450.79,449.36,449.65,3529.0,449.99,450.79,449.36,449.65,3529.0
2022-06-17 13:40:00,449.63,449.79,448.74,448.74,2244.0,449.63,449.79,448.74,448.74,2244.0
2022-06-17 13:45:00,448.95,449.0,446.8,447.85,4009.0,448.95,449.0,446.8,447.85,4009.0
2022-06-17 13:50:00,448.32,448.92,448.32,448.36,2542.0,448.32,448.92,448.32,448.36,2542.0
2022-06-17 13:55:00,448.33,449.0,447.66,448.09,6420.0,448.33,449.0,447.66,448.09,6420.0
2022-06-17 14:00:00,448.33,448.75,447.8,447.83,3103.0,448.33,448.75,447.8,447.83,3103.0
2022-06-17 14:05:00,448.04,448.48,447.45,448.48,5542.0,448.04,448.48,447.45,448.48,5542.0
2022-06-17 14:10:00,448.47,448.68,447.61,448.08,8237.0,448.47,448.68,447.61,448.08,8237.0
2022-06-17 14:15:00,448.55,448.82,447.91,448.61,3441.0,448.55,448.82,447.91,448.61,3441.0
2022-06-17 14:20:00,448.65,448.83,448.36,448.75,3827.0,448.65,448.83,448.36,448.75,3827.0
2022-06-17 14:25:00,448.57,449.21,448.44,448.72,3482.0,448.57,449.21,448.44,448.72,3482.0
2022-06-17 14:30:00,448.42,448.42,446.74,448.16,6827.0,448.42,448.42,446.74,448.16,6827.0
2022-06-17 14:35:00,448.14,449.03,448.0,449.0,3417.0,448.14,449.03,448.0,449.0,3417.0
2022-06-17 14:40:00,449.22,449.62,448.77,449.12,4113.0,449.22,449.62,448.77,449.12,4113.0
2022-06-17 14:45:00,448.83,449.13,448.0,448.37,3937.0,448.83,449.13,448.0,448.37,3937.0
2022-06-17 14:50:00,448.04,448.5,446.81,447.2,5771.0,448.04,448.5,446.81,447.2,5771.0
2022-06-17 14:55:00,447.28,447.51,446.55,446.86,5109.0,447.28,447.51,446.55,446.86,5109.0
2022-06-17 15:00:00,447.24,447.55,446.27,446.63,5102.0,447.24,447.55,446.27,446.63,5102.0
2022-06-17 15:05:00,446.87,446.87,445.84,446.07,4500.0,446.87,446.87,445.84,446.07,4500.0
2022-06-17 15:10:00,445.91,446.1,443.33,443.78,6607.0,445.91,446.1,443.33,443.78,6607.0
2022-06-17 15:15:00,443.71,445.46,443.52,445.35,7062.0,443.71,445.46,443.52,445.35,7062.0
2022-06-17 15:20:00,445.59,447.41,445.52,447.39,6530.0,445.59,447.41,445.52,447.39,6530.0
2022-06-17 15:25:00,447.57,448.53,447.26,447.9,5704.0,447.57,448.53,447.26,447.9,5704.0
2022-06-17 15:30:00,447.85,448.01,445.96,446.68,9150.0,447.85,448.01,445.96,446.68,9150.0
2022-06-17 15:35:00,446.46,447.1,445.85,446.67,10039.0,446.46,447.1,445.85,446.67,10039.0
2022-06-17 15:40:00,447.0,447.01,444.29,444.45,10087.0,447.0,447.01,444.29,444.45,10087.0
2022-06-17 15:45:00,444.47,444.76,443.87,444.45,14974.0,444.47,444.76,443.87,444.45,14974.0
2022-06-17 15:50:00,443.87,444.49,443.39,444.17,19032.0,443.87,444.49,443.39,444.17,19032.0
2022-06-17 15:55:00,444.28,445.22,443.3,443.78,46288.0,444.28,445.22,443.3,443.78,46288.0
2022-06-21 09:30:00,449.86,455.25,449.85,450.55,22555.0,449.86,455.25,449.85,450.55,22555.0
2022-06-21 09:35:00,450.94,456.12,450.94,454.89,12530.0,450.94,456.12,450.94,454.89,12530.0
2022-06-21 09:40:00,455.6,459.01,454.91,459.0,14667.0,455.6,459.01,454.91,459.0,14667.0
2022-06-21 09:45:00,458.69,460.24,456.27,457.79,28870.0,458.69,460.24,456.27,457.79,28870.0
2022-06-21 09:50:00,457.05,458.36,455.52,457.25,11279.0,457.05,458.36,455.52,457.25,11279.0
2022-06-21 09:55:00,457.29,460.45,455.96,460.45,14274.0,457.29,460.45,455.96,460.45,14274.0
2022-06-21 10:00:00,460.43,461.54,457.88,460.86,21629.0,460.43,461.54,457.88,460.86,21629.0
2022-06-21 10:05:00,460.86,461.48,457.21,457.76,19931.0,460.86,461.48,457.21,457.76,19931.0
2022-06-21 10:10:00,457.69,457.69,456.23,457.0,26890.0,457.69,457.69,456.23,457.0,26890.0
2022-06-21 10:15:00,457.44,457.5,455.0,455.74,35746.0,457.44,457.5,455.0,455.74,35746.0
2022-06-21 10:20:00,455.61,459.4,454.99,458.82,12872.0,455.61,459.4,454.99,458.82,12872.0
2022-06-21 10:25:00,459.01,459.33,456.53,457.13,11957.0,459.01,459.33,456.53,457.13,11957.0
2022-06-21 10:30:00,456.53,458.95,456.53,457.3,3780.0,456.53,458.95,456.53,457.3,3780.0
2022-06-21 10:35:00,457.34,457.34,456.06,457.34,2730.0,457.34,457.34,456.06,457.34,2730.0
2022-06-21 10:40:00,456.98,458.45,456.97,457.41,4704.0,456.98,458.45,456.97,457.41,4704.0
2022-06-21 10:45:00,457.86,458.58,457.29,458.06,5224.0,457.86,458.58,457.29,458.06,5224.0
2022-06-21 10:50:00,458.54,459.25,458.36,458.71,3846.0,458.54,459.25,458.36,458.71,3846.0
2022-06-21 10:55:00,458.71,459.69,458.39,458.43,3794.0,458.71,459.69,458.39,458.43,3794.0
2022-06-21 11:00:00,458.08,458.25,456.73,458.21,4789.0,458.08,458.25,456.73,458.21,4789.0
2022-06-21 11:05:00,458.21,459.05,457.21,459.04,4448.0,458.21,459.05,457.21,459.04,4448.0
2022-06-21 11:10:00,459.05,459.47,458.41,458.76,9600.0,459.05,459.47,458.41,458.76,9600.0
2022-06-21 11:15:00,458.51,458.51,457.24,457.47,5942.0,458.51,458.51,457.24,457.47,5942.0
2022-06-21 11:20:00,457.74,457.74,455.12,455.41,5814.0,457.74,457.74,455.12,455.41,5814.0
2022-06-21 11:25:00,455.5,455.83,454.85,454.98,2412.0,455.5,455.83,454.85,454.98,2412.0
2022-06-21 11:30:00,454.88,455.42,454.54,454.54,5096.0,454.88,455.42,454.54,454.54,5096.0
2022-06-21 11:35:00,454.11,454.41,453.17,453.17,3056.0,454.11,454.41,453.17,453.17,3056.0
2022-06-21 11:40:00,453.05,453.79,452.45,453.02,5169.0,453.05,453.79,452.45,453.02,5169.0
2022-06-21 11:45:00,453.02,454.12,452.66,453.73,2513.0,453.02,454.12,452.66,453.73,2513.0
2022-06-21 11:50:00,454.17,454.25,453.25,453.56,5005.0,454.17,454.25,453.25,453.56,5005.0
2022-06-21 11:55:00,454.27,455.24,454.27,454.48,3211.0,454.27,455.24,454.27,454.48,3211.0
2022-06-21 12:00:00,454.4,455.93,454.4,455.34,2830.0,454.4,455.93,454.4,455.34,2830.0
2022-06-21 12:05:00,455.24,455.59,454.76,454.94,2305.0,455.24,455.59,454.76,454.94,2305.0
2022-06-21 12:10:00,455.28,456.1,454.79,456.1,2056.0,455.28,456.1,454.79,456.1,2056.0
2022-06-21 12:15:00,456.43,456.7,456.21,456.65,1698.0,456.43,456.7,456.21,456.65,1698.0
2022-06-21 12:20:00,456.3,456.3,455.66,456.0,1661.0,456.3,456.3,455.66,456.0,1661.0
2022-06-21 12:25:00,455.66,455.91,454.94,454.99,2146.0,455.66,455.91,454.94,454.99,2146.0
2022-06-21 12:30:00,454.75,455.12,454.51,455.12,2401.0,454.75,455.12,454.51,455.12,2401.0
2022-06-21 12:35:00,454.97,456.26,454.96,456.26,5543.0,454.97,456.26,454.96,456.26,5543.0
2022-06-21 12:40:00,456.22,456.92,456.08,456.32,2910.0,456.22,456.92,456.08,456.32,2910.0
2022-06-21 12:45:00,456.46,456.84,456.38,456.67,2242.0,456.46,456.84,456.38,456.67,2242.0
2022-06-21 12:50:00,456.75,457.19,456.61,456.93,3393.0,456.75,457.19,456.61,456.93,3393.0
2022-06-21 12:55:00,456.56,457.05,456.54,456.62,3915.0,456.56,457.05,456.54,456.62,3915.0
2022-06-21 13:00:00,456.52,456.59,456.03,456.26,2201.0,456.52,456.59,456.03,456.26,2201.0
2022-06-21 13:05:00,456.24,456.24,455.49,455.94,5006.0,456.24,456.24,455.49,455.94,5006.0
2022-06-21 13:10:00,456.31,457.7,456.19,457.45,4581.0,456.31,457.7,456.19,457.45,4581.0
2022-06-21 13:15:00,457.04,457.14,456.11,456.43,4037.0,457.04,457.14,456.11,456.43,4037.0
2022-06-21 13:20:00,456.21,456.47,455.77,456.01,1341.0,456.21,456.47,455.77,456.01,1341.0
2022-06-21 13:25:00,456.29,456.54,455.8,455.8,2441.0,456.29,456.54,455.8,455.8,2441.0
2022-06-21 13:30:00,455.96,457.48,455.96,457.14,3551.0,455.96,457.48,455.96,457.14,3551.0
2022-06-21 13:35:00,457.15,457.26,456.82,457.1,3235.0,457.15,457.26,456.82,457.1,3235.0
2022-06-21 13:40:00,457.08,457.15,456.08,456.18,5744.0,457.08,457.15,456.08,456.18,5744.0
2022-06-21 13:45:00,456.18,456.26,455.53,455.97,4510.0,456.18,456.26,455.53,455.97,4510.0
2022-06-21 13:50:00,456.1,456.18,455.54,455.56,3257.0,456.1,456.18,455.54,455.56,3257.0
2022-06-21 13:55:00,455.45,455.68,454.95,455.11,1782.0,455.45,455.68,454.95,455.11,1782.0
2022-06-21 14:00:00,455.11,455.19,454.47,454.94,3918.0,455.11,455.19,454.47,454.94,3918.0
2022-06-21 14:05:00,454.8,455.4,454.77,454.95,3842.0,454.8,455.4,454.77,454.95,3842.0
2022-06-21 14:10:00,455.09,455.42,454.79,454.82,3182.0,455.09,455.42,454.79,454.82,3182.0
2022-06-21 14:15:00,455.03,455.69,455.03,455.51,2655.0,455.03,455.69,455.03,455.51,2655.0
2022-06-21 14:20:00,455.76,456.91,455.57,456.02,2465.0,455.76,456.91,455.57,456.02,2465.0
2022-06-21 14:25:00,456.02,456.41,455.74,456.39,3180.0,456.02,456.41,455.74,456.39,3180.0
2022-06-21 14:30:00,456.4,456.99,456.32,456.83,4131.0,456.4,456.99,456.32,456.83,4131.0
2022-06-21 14:35:00,456.83,457.0,455.76,456.01,7334.0,456.83,457.0,455.76,456.01,7334.0
2022-06-21 14:40:00,455.97,456.96,455.95,456.44,4231.0,455.97,456.96,455.95,456.44,4231.0
2022-06-21 14:45:00,456.29,456.57,455.9,456.06,4016.0,456.29,456.57,455.9,456.06,4016.0
2022-06-21 14:50:00,456.2,457.11,456.2,457.11,3241.0,456.2,457.11,456.2,457.11,3241.0
2022-06-21 14:55:00,457.05,457.54,456.43,456.62,2507.0,457.05,457.54,456.43,456.62,2507.0
2022-06-21 15:00:00,456.61,457.57,456.56,457.11,6317.0,456.61,457.57,456.56,457.11,6317.0
2022-06-21 15:05:00,457.12,457.38,456.78,457.09,2779.0,457.12,457.38,456.78,457.09,2779.0
2022-06-21 15:10:00,457.22,457.86,457.01,457.47,3253.0,457.22,457.86,457.01,457.47,3253.0
2022-06-21 15:15:00,457.41,457.89,457.26,457.47,6279.0,457.41,457.89,457.26,457.47,6279.0
2022-06-21 15:20:00,457.37,457.64,456.79,456.89,3746.0,457.37,457.64,456.79,456.89,3746.0
2022-06-21 15:25:00,456.91,457.01,456.26,456.42,3868.0,456.91,457.01,456.26,456.42,3868.0
2022-06-21 15:30:00,456.62,456.79,455.74,456.34,6997.0,456.62,456.79,455.74,456.34,6997.0
2022-06-21 15:35:00,456.34,456.34,455.42,455.46,4404.0,456.34,456.34,455.42,455.46,4404.0
2022-06-21 15:40:00,455.7,456.53,455.34,456.3,6119.0,455.7,456.53,455.34,456.3,6119.0
2022-06-21 15:45:00,456.53,456.54,455.58,455.77,9390.0,456.53,456.54,455.58,455.77,9390.0
2022-06-21 15:50:00,455.75,456.79,455.6,456.14,13836.0,455.75,456.79,455.6,456.14,13836.0
2022-06-21 15:55:00,456.3,456.33,454.84,455.38,37403.0,456.3,456.33,454.84,455.38,37403.0
2022-06-22 09:30:00,450.21,451.58,449.25,451.38,13614.0,450.21,451.58,449.25,451.38,13614.0
2022-06-22 09:35:00,451.55,452.05,449.61,450.69,7115.0,451.55,452.05,449.61,450.69,7115.0
2022-06-22 09:40:00,450.65,451.63,448.33,450.53,11400.0,450.65,451.63,448.33,450.53,11400.0
2022-06-22 09:45:00,451.55,453.6,448.59,449.74,4516.0,451.55,453.6,448.59,449.74,4516.0
2022-06-22 09:50:00,449.11,455.0,448.58,455.0,6958.0,449.11,455.0,448.58,455.0,6958.0
2022-06-22 09:55:00,456.96,459.56,456.95,459.0,13898.0,456.96,459.56,456.95,459.0,13898.0
2022-06-22 10:00:00,458.82,459.7,458.07,458.79,8663.0,458.82,459.7,458.07,458.79,8663.0
2022-06-22 10:05:00,459.11,462.0,458.35,461.61,9141.0,459.11,462.0,458.35,461.61,9141.0
2022-06-22 10:10:00,461.94,464.04,461.38,463.99,12351.0,461.94,464.04,461.38,463.99,12351.0
2022-06-22 10:15:00,463.83,464.0,461.04,461.04,6496.0,463.83,464.0,461.04,461.04,6496.0
2022-06-22 10:20:00,460.51,464.0,460.5,463.54,8225.0,460.51,464.0,460.5,463.54,8225.0
2022-06-22 10:25:00,463.36,464.13,463.1,463.85,4388.0,463.36,464.13,463.1,463.85,4388.0
2022-06-22 10:30:00,463.59,465.42,463.34,464.11,12010.0,463.59,465.42,463.34,464.11,12010.0
2022-06-22 10:35:00,463.25,465.24,462.54,464.86,4028.0,463.25,465.24,462.54,464.86,4028.0
2022-06-22 10:40:00,464.31,466.1,464.31,464.81,14213.0,464.31,466.1,464.31,464.81,14213.0
2022-06-22 10:45:00,464.97,464.97,461.14,463.07,6907.0,464.97,464.97,461.14,463.07,6907.0
2022-06-22 10:50:00,463.02,463.78,462.06,463.58,12386.0,463.02,463.78,462.06,463.58,12386.0
2022-06-22 10:55:00,463.64,464.78,463.64,463.91,1460.0,463.64,464.78,463.64,463.91,1460.0
2022-06-22 11:00:00,463.93,464.02,461.24,462.84,4031.0,463.93,464.02,461.24,462.84,4031.0
2022-06-22 11:05:00,462.86,462.86,461.75,461.97,2240.0,462.86,462.86,461.75,461.97,2240.0
2022-06-22 11:10:00,462.43,462.57,461.25,461.79,9421.0,462.43,462.57,461.25,461.79,9421.0
2022-06-22 11:15:00,461.42,463.23,461.15,462.04,3750.0,461.42,463.23,461.15,462.04,3750.0
2022-06-22 11:20:00,462.54,462.54,461.35,462.26,1314.0,462.54,462.54,461.35,462.26,1314.0
2022-06-22 11:25:00,462.12,462.35,461.81,462.28,2255.0,462.12,462.35,461.81,462.28,2255.0
2022-06-22 11:30:00,462.23,463.79,462.21,463.7,5219.0,462.23,463.79,462.21,463.7,5219.0
2022-06-22 11:35:00,463.7,463.7,463.24,463.36,3324.0,463.7,463.7,463.24,463.36,3324.0
2022-06-22 11:40:00,463.35,463.35,461.46,461.46,8586.0,463.35,463.35,461.46,461.46,8586.0
2022-06-22 11:45:00,461.47,461.68,460.45,461.21,1622.0,461.47,461.68,460.45,461.21,1622.0
2022-06-22 11:50:00,460.85,461.3,460.35,460.63,2770.0,460.85,461.3,460.35,460.63,2770.0
2022-06-22 11:55:00,461.41,461.41,459.38,459.38,3800.0,461.41,461.41,459.38,459.38,3800.0
2022-06-22 12:00:00,459.67,461.33,459.13,459.47,3754.0,459.67,461.33,459.13,459.47,3754.0
2022-06-22 12:05:00,459.38,459.38,457.77,457.96,4811.0,459.38,459.38,457.77,457.96,4811.0
2022-06-22 12:10:00,457.89,459.03,457.74,459.03,2215.0,457.89,459.03,457.74,459.03,2215.0
2022-06-22 12:15:00,458.51,459.49,458.51,459.28,2326.0,458.51,459.49,458.51,459.28,2326.0
2022-06-22 12:20:00,459.44,459.8,458.94,459.29,2252.0,459.44,459.8,458.94,459.29,2252.0
2022-06-22 12:25:00,459.48,460.26,459.19,460.25,1424.0,459.48,460.26,459.19,460.25,1424.0
2022-06-22 12:30:00,459.92,461.59,459.66,461.59,4696.0,459.92,461.59,459.66,461.59,4696.0
2022-06-22 12:35:00,461.61,462.71,461.58,462.55,4833.0,461.61,462.71,461.58,462.55,4833.0
2022-06-22 12:40:00,462.82,463.4,462.8,463.11,2876.0,462.82,463.4,462.8,463.11,2876.0
2022-06-22 12:45:00,462.89,462.89,461.46,461.47,1806.0,462.89,462.89,461.46,461.47,1806.0
2022-06-22 12:50:00,461.76,462.46,461.62,462.3,2310.0,461.76,462.46,461.62,462.3,2310.0
2022-06-22 12:55:00,462.66,462.9,462.27,462.86,9826.0,462.66,462.9,462.27,462.86,9826.0
2022-06-22 13:00:00,463.02,463.02,461.51,461.84,5232.0,463.02,463.02,461.51,461.84,5232.0
2022-06-22 13:05:00,461.81,462.35,461.02,461.52,2073.0,461.81,462.35,461.02,461.52,2073.0
2022-06-22 13:10:00,461.94,462.71,461.94,462.41,1994.0,461.94,462.71,461.94,462.41,1994.0
2022-06-22 13:15:00,462.27,462.71,461.96,462.62,1315.0,462.27,462.71,461.96,462.62,1315.0
2022-06-22 13:20:00,462.66,462.98,462.44,462.86,4488.0,462.66,462.98,462.44,462.86,4488.0
2022-06-22 13:25:00,462.79,463.07,462.03,462.03,3217.0,462.79,463.07,462.03,462.03,3217.0
2022-06-22 13:30:00,462.14,463.33,462.14,463.25,6749.0,462.14,463.33,462.14,463.25,6749.0
2022-06-22 13:35:00,463.13,463.97,462.91,463.97,3725.0,463.13,463.97,462.91,463.97,3725.0
2022-06-22 13:40:00,463.96,464.24,463.76,464.24,2833.0,463.96,464.24,463.76,464.24,2833.0
2022-06-22 13:45:00,464.28,465.65,464.25,465.57,8114.0,464.28,465.65,464.25,465.57,8114.0
2022-06-22 13:50:00,465.56,465.58,463.57,463.57,4369.0,465.56,465.58,463.57,463.57,4369.0
2022-06-22 13:55:00,463.64,463.64,463.15,463.41,1611.0,463.64,463.64,463.15,463.41,1611.0
2022-06-22 14:00:00,463.64,463.79,463.36,463.36,1434.0,463.64,463.79,463.36,463.36,1434.0
2022-06-22 14:05:00,463.62,465.28,463.62,465.28,1600.0,463.62,465.28,463.62,465.28,1600.0
2022-06-22 14:10:00,465.35,465.53,465.05,465.35,2846.0,465.35,465.53,465.05,465.35,2846.0
2022-06-22 14:15:00,465.35,465.72,464.94,465.0,15798.0,465.35,465.72,464.94,465.0,15798.0
2022-06-22 14:20:00,464.97,465.2,463.76,464.19,3256.0,464.97,465.2,463.76,464.19,3256.0
2022-06-22 14:25:00,464.21,464.21,461.78,461.85,4331.0,464.21,464.21,461.78,461.85,4331.0
2022-06-22 14:30:00,461.74,462.41,461.3,462.2,4790.0,461.74,462.41,461.3,462.2,4790.0
2022-06-22 14:35:00,462.32,463.19,462.13,463.16,3752.0,462.32,463.19,462.13,463.16,3752.0
2022-06-22 14:40:00,462.99,463.37,462.39,462.92,3594.0,462.99,463.37,462.39,462.92,3594.0
2022-06-22 14:45:00,462.92,463.34,461.88,461.88,3596.0,462.92,463.34,461.88,461.88,3596.0
2022-06-22 14:50:00,461.93,462.17,461.56,462.02,1700.0,461.93,462.17,461.56,462.02,1700.0
2022-06-22 14:55:00,462.08,462.61,462.08,462.56,3344.0,462.08,462.61,462.08,462.56,3344.0
2022-06-22 15:00:00,462.68,463.49,462.26,463.42,7512.0,462.68,463.49,462.26,463.42,7512.0
2022-06-22 15:05:00,463.52,463.52,462.56,462.56,2417.0,463.52,463.52,462.56,462.56,2417.0
2022-06-22 15:10:00,462.47,462.54,461.71,462.01,4536.0,462.47,462.54,461.71,462.01,4536.0
2022-06-22 15:15:00,462.02,462.05,461.19,461.19,2929.0,462.02,462.05,461.19,461.19,2929.0
2022-06-22 15:20:00,461.05,461.2,460.67,460.76,3135.0,461.05,461.2,460.67,460.76,3135.0
2022-06-22 15:25:00,461.0,461.0,458.94,459.17,4710.0,461.0,461.0,458.94,459.17,4710.0
2022-06-22 15:30:00,458.95,459.52,458.04,458.04,3824.0,458.95,459.52,458.04,458.04,3824.0
2022-06-22 15:35:00,458.25,458.3,457.0,457.56,5235.0,458.25,458.3,457.0,457.56,5235.0
2022-06-22 15:40:00,457.21,457.86,456.4,457.78,9295.0,457.21,457.86,456.4,457.78,9295.0
2022-06-22 15:45:00,457.58,457.58,456.51,457.01,4583.0,457.58,457.58,456.51,457.01,4583.0
2022-06-22 15:50:00,456.76,460.47,456.76,459.89,14726.0,456.76,460.47,456.76,459.89,14726.0
2022-06-22 15:55:00,460.23,460.51,458.27,458.65,41248.0,460.23,460.51,458.27,458.65,41248.0
2022-06-23 09:30:00,466.29,473.35,466.29,473.35,38538.0,466.29,473.35,466.29,473.35,38538.0
2022-06-23 09:35:00,473.19,475.67,468.25,468.29,57600.0,473.19,475.67,468.25,468.29,57600.0
2022-06-23 09:40:00,468.0,470.53,466.84,469.23,31439.0,468.0,470.53,466.84,469.23,31439.0
2022-06-23 09:45:00,469.25,474.25,466.97,473.58,20962.0,469.25,474.25,466.97,473.58,20962.0
2022-06-23 09:50:00,472.87,473.49,469.05,472.26,21035.0,472.87,473.49,469.05,472.26,21035.0
2022-06-23 09:55:00,472.53,478.49,471.97,477.85,13635.0,472.53,478.49,471.97,477.85,13635.0
2022-06-23 10:00:00,477.88,481.7,476.05,480.07,29936.0,477.88,481.7,476.05,480.07,29936.0
2022-06-23 10:05:00,480.82,482.5,478.72,479.25,23225.0,480.82,482.5,478.72,479.25,23225.0
2022-06-23 10:10:00,479.25,481.5,477.52,478.83,14443.0,479.25,481.5,477.52,478.83,14443.0
2022-06-23 10:15:00,478.65,481.5,478.45,480.01,14727.0,478.65,481.5,478.45,480.01,14727.0
2022-06-23 10:20:00,480.8,482.74,479.97,481.72,14039.0,480.8,482.74,479.97,481.72,14039.0
2022-06-23 10:25:00,481.47,483.57,480.44,482.89,12188.0,481.47,483.57,480.44,482.89,12188.0
2022-06-23 10:30:00,483.19,484.49,482.69,484.13,9111.0,483.19,484.49,482.69,484.13,9111.0
2022-06-23 10:35:00,483.44,484.28,482.49,484.0,9315.0,483.44,484.28,482.49,484.0,9315.0
2022-06-23 10:40:00,483.93,485.61,483.85,485.04,13108.0,483.93,485.61,483.85,485.04,13108.0
2022-06-23 10:45:00,485.05,486.75,483.79,484.03,16962.0,485.05,486.75,483.79,484.03,16962.0
2022-06-23 10:50:00,484.38,484.84,483.72,484.73,8017.0,484.38,484.84,483.72,484.73,8017.0
2022-06-23 10:55:00,485.04,485.68,484.03,484.04,3062.0,485.04,485.68,484.03,484.04,3062.0
2022-06-23 11:00:00,484.13,484.13,481.8,481.8,5666.0,484.13,484.13,481.8,481.8,5666.0
2022-06-23 11:05:00,481.03,481.5,480.12,480.63,7347.0,481.03,481.5,480.12,480.63,7347.0
2022-06-23 11:10:00,480.75,483.5,480.75,483.13,4750.0,480.75,483.5,480.75,483.13,4750.0
2022-06-23 11:15:00,483.01,483.18,482.0,482.0,3200.0,483.01,483.18,482.0,482.0,3200.0
2022-06-23 11:20:00,481.68,482.5,480.83,481.7,6695.0,481.68,482.5,480.83,481.7,6695.0
2022-06-23 11:25:00,482.06,483.88,482.06,483.52,12696.0,482.06,483.88,482.06,483.52,12696.0
2022-06-23 11:30:00,483.8,484.0,480.02,480.67,13949.0,483.8,484.0,480.02,480.67,13949.0
2022-06-23 11:35:00,479.77,480.5,479.1,479.34,6052.0,479.77,480.5,479.1,479.34,6052.0
2022-06-23 11:40:00,479.13,480.05,478.28,479.83,4308.0,479.13,480.05,478.28,479.83,4308.0
2022-06-23 11:45:00,479.84,480.16,479.07,480.16,2800.0,479.84,480.16,479.07,480.16,2800.0
2022-06-23 11:50:00,480.3,480.67,479.81,479.81,10915.0,480.3,480.67,479.81,479.81,10915.0
2022-06-23 11:55:00,479.39,479.63,477.34,477.74,7275.0,479.39,479.63,477.34,477.74,7275.0
2022-06-23 12:00:00,477.48,477.94,475.41,476.17,5618.0,477.48,477.94,475.41,476.17,5618.0
2022-06-23 12:05:00,475.32,477.25,475.32,476.86,3343.0,475.32,477.25,475.32,476.86,3343.0
2022-06-23 12:10:00,477.0,477.45,476.08,477.14,3647.0,477.0,477.45,476.08,477.14,3647.0
2022-06-23 12:15:00,476.61,477.95,476.5,477.82,1215.0,476.61,477.95,476.5,477.82,1215.0
2022-06-23 12:20:00,477.52,478.3,477.37,478.27,3517.0,477.52,478.3,477.37,478.27,3517.0
2022-06-23 12:25:00,478.31,478.82,477.79,478.44,3906.0,478.31,478.82,477.79,478.44,3906.0
2022-06-23 12:30:00,478.43,478.43,477.3,477.3,2978.0,478.43,478.43,477.3,477.3,2978.0
2022-06-23 12:35:00,478.42,478.43,474.84,474.84,8244.0,478.42,478.43,474.84,474.84,8244.0
2022-06-23 12:40:00,474.76,476.24,474.61,475.87,3866.0,474.76,476.24,474.61,475.87,3866.0
2022-06-23 12:45:00,476.12,476.56,475.5,475.77,11349.0,476.12,476.56,475.5,475.77,11349.0
2022-06-23 12:50:00,475.29,475.6,474.68,475.21,4125.0,475.29,475.6,474.68,475.21,4125.0
2022-06-23 12:55:00,474.93,475.74,474.53,474.91,5693.0,474.93,475.74,474.53,474.91,5693.0
2022-06-23 13:00:00,474.57,474.57,472.41,473.14,4411.0,474.57,474.57,472.41,473.14,4411.0
2022-06-23 13:05:00,474.4,475.49,473.89,474.52,4614.0,474.4,475.49,473.89,474.52,4614.0
2022-06-23 13:10:00,474.91,476.13,474.9,475.53,4088.0,474.91,476.13,474.9,475.53,4088.0
2022-06-23 13:15:00,475.63,475.7,474.88,475.34,3709.0,475.63,475.7,474.88,475.34,3709.0
2022-06-23 13:20:00,475.65,476.14,475.11,475.84,5647.0,475.65,476.14,475.11,475.84,5647.0
2022-06-23 13:25:00,475.75,476.19,475.05,475.4,4962.0,475.75,476.19,475.05,475.4,4962.0
2022-06-23 13:30:00,475.89,478.25,475.88,477.81,12537.0,475.89,478.25,475.88,477.81,12537.0
2022-06-23 13:35:00,477.81,478.26,475.84,476.33,4518.0,477.81,478.26,475.84,476.33,4518.0
2022-06-23 13:40:00,476.52,476.52,475.2,476.06,2639.0,476.52,476.52,475.2,476.06,2639.0
2022-06-23 13:45:00,475.74,477.15,475.74,477.15,3730.0,475.74,477.15,475.74,477.15,3730.0
2022-06-23 13:50:00,477.93,478.99,477.82,478.78,2805.0,477.93,478.99,477.82,478.78,2805.0
2022-06-23 13:55:00,478.79,480.23,478.78,480.23,4040.0,478.79,480.23,478.78,480.23,4040.0
2022-06-23 14:00:00,479.73,481.04,479.73,480.42,3135.0,479.73,481.04,479.73,480.42,3135.0
2022-06-23 14:05:00,480.59,480.67,480.09,480.67,2598.0,480.59,480.67,480.09,480.67,2598.0
2022-06-23 14:10:00,480.79,481.24,480.29,480.99,3380.0,480.79,481.24,480.29,480.99,3380.0
2022-06-23 14:15:00,480.63,481.09,479.23,479.36,8607.0,480.63,481.09,479.23,479.36,8607.0
2022-06-23 14:20:00,479.62,480.69,478.74,480.26,7031.0,479.62,480.69,478.74,480.26,7031.0
2022-06-23 14:25:00,480.4,482.15,480.4,482.14,3454.0,480.4,482.15,480.4,482.14,3454.0
2022-06-23 14:30:00,481.97,482.93,481.73,482.77,4082.0,481.97,482.93,481.73,482.77,4082.0
2022-06-23 14:35:00,482.91,483.58,482.27,482.81,4127.0,482.91,483.58,482.27,482.81,4127.0
2022-06-23 14:40:00,482.35,482.38,481.57,481.59,3631.0,482.35,482.38,481.57,481.59,3631.0
2022-06-23 14:45:00,481.78,481.78,481.06,481.34,3730.0,481.78,481.78,481.06,481.34,3730.0
2022-06-23 14:50:00,481.58,482.41,481.57,482.34,3356.0,481.58,482.41,481.57,482.34,3356.0
2022-06-23 14:55:00,482.44,482.76,482.27,482.63,2644.0,482.44,482.76,482.27,482.63,2644.0
2022-06-23 15:00:00,482.69,483.07,482.09,483.07,3165.0,482.69,483.07,482.09,483.07,3165.0
2022-06-23 15:05:00,483.24,484.06,483.21,483.4,4562.0,483.24,484.06,483.21,483.4,4562.0
2022-06-23 15:10:00,483.4,483.44,482.43,482.84,5452.0,483.4,483.44,482.43,482.84,5452.0
2022-06-23 15:15:00,483.2,483.29,481.71,482.14,3213.0,483.2,483.29,481.71,482.14,3213.0
2022-06-23 15:20:00,482.27,482.68,482.05,482.05,4296.0,482.27,482.68,482.05,482.05,4296.0
2022-06-23 15:25:00,481.92,482.87,481.91,482.83,5554.0,481.92,482.87,481.91,482.83,5554.0
2022-06-23 15:30:00,482.37,484.96,482.37,484.9,6863.0,482.37,484.96,482.37,484.9,6863.0
2022-06-23 15:35:00,484.57,484.88,484.01,484.02,13921.0,484.57,484.88,484.01,484.02,13921.0
2022-06-23 15:40:00,483.86,485.3,483.64,484.44,15027.0,483.86,485.3,483.64,484.44,15027.0
2022-06-23 15:45:00,484.61,486.4,484.6,486.4,13501.0,484.61,486.4,484.6,486.4,13501.0
2022-06-23 15:50:00,486.5,486.69,484.48,484.48,16968.0,486.5,486.69,484.48,484.48,16968.0
2022-06-23 15:55:00,485.0,486.3,484.62,485.82,48602.0,485.0,486.3,484.62,485.82,48602.0
2022-06-24 09:30:00,495.16,500.56,494.66,500.56,45767.0,495.16,500.56,494.66,500.56,45767.0
2022-06-24 09:35:00,500.56,502.57,498.59,500.84,28800.0,500.56,502.57,498.59,500.84,28800.0
2022-06-24 09:40:00,500.84,502.0,498.81,502.0,15888.0,500.84,502.0,498.81,502.0,15888.0
2022-06-24 09:45:00,501.9,502.98,500.83,501.66,11659.0,501.9,502.98,500.83,501.66,11659.0
2022-06-24 09:50:00,501.31,501.77,499.2,499.49,8308.0,501.31,501.77,499.2,499.49,8308.0
2022-06-24 09:55:00,498.99,498.99,496.62,497.99,14360.0,498.99,498.99,496.62,497.99,14360.0
2022-06-24 10:00:00,498.5,501.45,496.51,501.24,16506.0,498.5,501.45,496.51,501.24,16506.0
2022-06-24 10:05:00,501.24,502.32,500.63,501.48,10856.0,501.24,502.32,500.63,501.48,10856.0
2022-06-24 10:10:00,501.48,501.77,500.24,500.77,11626.0,501.48,501.77,500.24,500.77,11626.0
2022-06-24 10:15:00,500.86,502.2,499.33,499.87,8497.0,500.86,502.2,499.33,499.87,8497.0
2022-06-24 10:20:00,499.78,500.77,498.5,500.52,5268.0,499.78,500.77,498.5,500.52,5268.0
2022-06-24 10:25:00,500.54,500.97,499.39,499.95,4942.0,500.54,500.97,499.39,499.95,4942.0
2022-06-24 10:30:00,501.15,501.84,499.98,500.7,8709.0,501.15,501.84,499.98,500.7,8709.0
2022-06-24 10:35:00,501.15,501.5,500.48,501.38,7533.0,501.15,501.5,500.48,501.38,7533.0
2022-06-24 10:40:00,501.63,501.63,499.01,500.61,7946.0,501.63,501.63,499.01,500.61,7946.0
2022-06-24 10:45:00,500.2,501.52,500.0,500.65,5628.0,500.2,501.52,500.0,500.65,5628.0
2022-06-24 10:50:00,500.31,500.32,499.11,499.58,9980.0,500.31,500.32,499.11,499.58,9980.0
2022-06-24 10:55:00,499.88,503.93,499.88,502.37,13892.0,499.88,503.93,499.88,502.37,13892.0
2022-06-24 11:00:00,502.59,506.39,502.57,505.09,12500.0,502.59,506.39,502.57,505.09,12500.0
2022-06-24 11:05:00,505.2,505.76,503.4,503.4,5527.0,505.2,505.76,503.4,503.4,5527.0
2022-06-24 11:10:00,503.34,503.35,500.83,500.84,8158.0,503.34,503.35,500.83,500.84,8158.0
2022-06-24 11:15:00,500.44,500.44,498.24,498.42,6893.0,500.44,500.44,498.24,498.42,6893.0
2022-06-24 11:20:00,497.92,498.15,496.57,496.57,6703.0,497.92,498.15,496.57,496.57,6703.0
2022-06-24 11:25:00,496.96,499.06,496.46,498.71,16744.0,496.96,499.06,496.46,498.71,16744.0
2022-06-24 11:30:00,498.72,500.0,497.7,498.76,8484.0,498.72,500.0,497.7,498.76,8484.0
2022-06-24 11:35:00,498.24,499.25,497.68,499.25,2530.0,498.24,499.25,497.68,499.25,2530.0
2022-06-24 11:40:00,499.18,499.63,498.98,499.03,4480.0,499.18,499.63,498.98,499.03,4480.0
2022-06-24 11:45:00,498.96,500.76,498.57,500.35,8570.0,498.96,500.76,498.57,500.35,8570.0
2022-06-24 11:50:00,499.92,499.92,498.72,498.97,7425.0,499.92,499.92,498.72,498.97,7425.0
2022-06-24 11:55:00,498.85,499.47,497.79,499.47,3846.0,498.85,499.47,497.79,499.47,3846.0
2022-06-24 12:00:00,499.15,500.05,498.55,498.55,2426.0,499.15,500.05,498.55,498.55,2426.0
2022-06-24 12:05:00,498.15,499.23,497.97,499.14,4620.0,498.15,499.23,497.97,499.14,4620.0
2022-06-24 12:10:00,498.91,499.43,498.4,498.84,3008.0,498.91,499.43,498.4,498.84,3008.0
2022-06-24 12:15:00,498.6,498.95,497.73,497.99,4213.0,498.6,498.95,497.73,497.99,4213.0
2022-06-24 12:20:00,498.33,498.58,496.26,497.1,4571.0,498.33,498.58,496.26,497.1,4571.0
2022-06-24 12:25:00,497.28,497.71,496.97,497.25,3445.0,497.28,497.71,496.97,497.25,3445.0
2022-06-24 12:30:00,497.73,497.73,496.33,496.48,5953.0,497.73,497.73,496.33,496.48,5953.0
2022-06-24 12:35:00,496.62,497.01,496.2,496.79,4850.0,496.62,497.01,496.2,496.79,4850.0
2022-06-24 12:40:00,496.69,497.38,496.58,497.08,3452.0,496.69,497.38,496.58,497.08,3452.0
2022-06-24 12:45:00,496.81,496.87,496.06,496.06,2731.0,496.81,496.87,496.06,496.06,2731.0
2022-06-24 12:50:00,496.35,497.71,496.35,497.71,4515.0,496.35,497.71,496.35,497.71,4515.0
2022-06-24 12:55:00,497.77,498.71,497.77,498.19,3365.0,497.77,498.71,497.77,498.19,3365.0
2022-06-24 13:00:00,498.18,498.42,497.34,497.4,4549.0,498.18,498.42,497.34,497.4,4549.0
2022-06-24 13:05:00,496.71,497.03,496.38,496.54,3078.0,496.71,497.03,496.38,496.54,3078.0
2022-06-24 13:10:00,496.56,498.09,496.56,497.91,4155.0,496.56,498.09,496.56,497.91,4155.0
2022-06-24 13:15:00,497.45,497.8,496.7,496.7,4016.0,497.45,497.8,496.7,496.7,4016.0
2022-06-24 13:20:00,496.73,497.23,496.49,496.89,9736.0,496.73,497.23,496.49,496.89,9736.0
2022-06-24 13:25:00,496.62,497.43,496.29,497.34,4024.0,496.62,497.43,496.29,497.34,4024.0
2022-06-24 13:30:00,497.67,497.96,497.42,497.69,2979.0,497.67,497.96,497.42,497.69,2979.0
2022-06-24 13:35:00,497.49,497.49,496.32,496.41,3181.0,497.49,497.49,496.32,496.41,3181.0
2022-06-24 13:40:00,496.32,496.75,496.23,496.57,1719.0,496.32,496.75,496.23,496.57,1719.0
2022-06-24 13:45:00,496.81,496.81,495.27,495.8,5414.0,496.81,496.81,495.27,495.8,5414.0
2022-06-24 13:50:00,495.43,496.28,495.25,495.25,4244.0,495.43,496.28,495.25,495.25,4244.0
2022-06-24 13:55:00,495.08,495.98,494.75,495.03,8693.0,495.08,495.98,494.75,495.03,8693.0
2022-06-24 14:00:00,495.0,495.29,493.99,495.13,14407.0,495.0,495.29,493.99,495.13,14407.0
2022-06-24 14:05:00,495.24,495.96,495.24,495.67,5687.0,495.24,495.96,495.24,495.67,5687.0
2022-06-24 14:10:00,495.71,496.66,495.06,495.09,9408.0,495.71,496.66,495.06,495.09,9408.0
2022-06-24 14:15:00,495.33,495.96,495.25,495.96,8481.0,495.33,495.96,495.25,495.96,8481.0
2022-06-24 14:20:00,495.86,495.99,495.5,495.99,5690.0,495.86,495.99,495.5,495.99,5690.0
2022-06-24 14:25:00,495.97,496.63,495.97,496.55,5407.0,495.97,496.63,495.97,496.55,5407.0
2022-06-24 14:30:00,496.94,498.3,496.94,498.3,3561.0,496.94,498.3,496.94,498.3,3561.0
2022-06-24 14:35:00,498.11,498.36,497.68,498.09,3451.0,498.11,498.36,497.68,498.09,3451.0
2022-06-24 14:40:00,497.94,498.75,497.77,498.4,4281.0,497.94,498.75,497.77,498.4,4281.0
2022-06-24 14:45:00,498.81,499.52,498.65,499.33,3068.0,498.81,499.52,498.65,499.33,3068.0
2022-06-24 14:50:00,499.15,499.15,498.16,498.29,6529.0,499.15,499.15,498.16,498.29,6529.0
2022-06-24 14:55:00,498.26,498.8,497.87,498.8,3854.0,498.26,498.8,497.87,498.8,3854.0
2022-06-24 15:00:00,498.87,498.87,497.79,498.36,3201.0,498.87,498.87,497.79,498.36,3201.0
2022-06-24 15:05:00,498.2,498.91,498.02,498.66,3167.0,498.2,498.91,498.02,498.66,3167.0
2022-06-24 15:10:00,498.66,498.66,498.18,498.58,8658.0,498.66,498.66,498.18,498.58,8658.0
2022-06-24 15:15:00,498.61,499.22,498.53,499.11,11650.0,498.61,499.22,498.53,499.11,11650.0
2022-06-24 15:20:00,499.12,499.36,498.85,499.0,13390.0,499.12,499.36,498.85,499.0,13390.0
2022-06-24 15:25:00,499.03,499.07,498.22,498.76,14655.0,499.03,499.07,498.22,498.76,14655.0
2022-06-24 15:30:00,498.76,498.87,497.92,497.92,20624.0,498.76,498.87,497.92,497.92,20624.0
2022-06-24 15:35:00,497.94,498.72,497.44,498.72,18756.0,497.94,498.72,497.44,498.72,18756.0
2022-06-24 15:40:00,498.85,499.36,498.83,499.0,34952.0,498.85,499.36,498.83,499.0,34952.0
2022-06-24 15:45:00,499.0,499.2,498.41,498.9,30721.0,499.0,499.2,498.41,498.9,30721.0
2022-06-24 15:50:00,499.06,503.11,498.96,502.83,32649.0,499.06,503.11,498.96,502.83,32649.0
2022-06-24 15:55:00,503.1,504.17,501.53,504.13,80546.0,503.1,504.17,501.53,504.13,80546.0
2022-06-27 09:30:00,506.37,509.7,498.3,498.3,29336.0,506.37,509.7,498.3,498.3,29336.0
2022-06-27 09:35:00,497.01,498.73,492.19,496.89,13343.0,497.01,498.73,492.19,496.89,13343.0
2022-06-27 09:40:00,496.3,496.78,490.42,492.47,11353.0,496.3,496.78,490.42,492.47,11353.0
2022-06-27 09:45:00,493.19,493.2,489.26,490.48,15819.0,493.19,493.2,489.26,490.48,15819.0
2022-06-27 09:50:00,489.81,494.78,489.23,494.12,22539.0,489.81,494.78,489.23,494.12,22539.0
2022-06-27 09:55:00,493.63,496.14,492.85,494.67,9587.0,493.63,496.14,492.85,494.67,9587.0
2022-06-27 10:00:00,495.7,499.24,495.32,499.24,10321.0,495.7,499.24,495.32,499.24,10321.0
2022-06-27 10:05:00,499.51,499.51,494.13,495.21,7392.0,499.51,499.51,494.13,495.21,7392.0
2022-06-27 10:10:00,495.64,495.64,491.84,492.37,3794.0,495.64,495.64,491.84,492.37,3794.0
2022-06-27 10:15:00,491.74,492.13,489.88,491.57,7423.0,491.74,492.13,489.88,491.57,7423.0
2022-06-27 10:20:00,492.12,494.04,492.12,492.36,2431.0,492.12,494.04,492.12,492.36,2431.0
2022-06-27 10:25:00,491.25,492.68,490.26,491.35,5162.0,491.25,492.68,490.26,491.35,5162.0
2022-06-27 10:30:00,491.03,492.76,491.02,492.75,4047.0,491.03,492.76,491.02,492.75,4047.0
2022-06-27 10:35:00,493.72,494.04,491.9,493.23,2681.0,493.72,494.04,491.9,493.23,2681.0
2022-06-27 10:40:00,493.42,494.83,493.1,494.78,2052.0,493.42,494.83,493.1,494.78,2052.0
2022-06-27 10:45:00,494.85,496.98,494.15,496.98,8303.0,494.85,496.98,494.15,496.98,8303.0
2022-06-27 10:50:00,497.0,499.21,496.88,499.2,6098.0,497.0,499.21,496.88,499.2,6098.0
2022-06-27 10:55:00,499.28,500.66,498.91,500.63,20136.0,499.28,500.66,498.91,500.63,20136.0
2022-06-27 11:00:00,500.76,502.8,500.48,502.7,11701.0,500.76,502.8,500.48,502.7,11701.0
2022-06-27 11:05:00,502.69,502.69,499.77,499.87,13293.0,502.69,502.69,499.77,499.87,13293.0
2022-06-27 11:10:00,499.5,499.91,498.7,498.93,6168.0,499.5,499.91,498.7,498.93,6168.0
2022-06-27 11:15:00,498.85,499.5,496.73,497.48,11050.0,498.85,499.5,496.73,497.48,11050.0
2022-06-27 11:20:00,497.56,499.26,496.88,499.24,6485.0,497.56,499.26,496.88,499.24,6485.0
2022-06-27 11:25:00,499.7,501.4,499.69,501.38,5886.0,499.7,501.4,499.69,501.38,5886.0
2022-06-27 11:30:00,501.94,501.94,499.41,499.63,3539.0,501.94,501.94,499.41,499.63,3539.0
2022-06-27 11:35:00,499.74,499.74,498.46,499.1,2218.0,499.74,499.74,498.46,499.1,2218.0
2022-06-27 11:40:00,499.39,500.39,499.01,499.83,2064.0,499.39,500.39,499.01,499.83,2064.0
2022-06-27 11:45:00,500.02,501.1,499.57,500.23,2206.0,500.02,501.1,499.57,500.23,2206.0
2022-06-27 11:50:00,499.92,499.92,498.95,498.99,4925.0,499.92,499.92,498.95,498.99,4925.0
2022-06-27 11:55:00,498.97,499.22,498.29,498.7,4302.0,498.97,499.22,498.29,498.7,4302.0
2022-06-27 12:00:00,498.87,499.06,496.49,497.12,5629.0,498.87,499.06,496.49,497.12,5629.0
2022-06-27 12:05:00,497.14,497.69,496.48,497.69,1506.0,497.14,497.69,496.48,497.69,1506.0
2022-06-27 12:10:00,497.4,498.0,497.11,497.83,1915.0,497.4,498.0,497.11,497.83,1915.0
2022-06-27 12:15:00,497.58,498.08,497.18,498.08,4938.0,497.58,498.08,497.18,498.08,4938.0
2022-06-27 12:20:00,497.67,497.67,496.26,496.26,2670.0,497.67,497.67,496.26,496.26,2670.0
2022-06-27 12:25:00,496.18,496.18,495.05,495.3,5506.0,496.18,496.18,495.05,495.3,5506.0
2022-06-27 12:30:00,494.98,495.35,494.21,495.35,1820.0,494.98,495.35,494.21,495.35,1820.0
2022-06-27 12:35:00,495.25,495.42,494.55,494.74,2153.0,495.25,495.42,494.55,494.74,2153.0
2022-06-27 12:40:00,494.72,496.3,494.41,496.02,21746.0,494.72,496.3,494.41,496.02,21746.0
2022-06-27 12:45:00,496.26,496.81,496.07,496.8,1656.0,496.26,496.81,496.07,496.8,1656.0
2022-06-27 12:50:00,496.72,497.62,496.71,497.42,4050.0,496.72,497.62,496.71,497.42,4050.0
2022-06-27 12:55:00,497.17,498.0,496.16,496.69,6629.0,497.17,498.0,496.16,496.69,6629.0
2022-06-27 13:00:00,496.7,496.77,495.6,496.1,6338.0,496.7,496.77,495.6,496.1,6338.0
2022-06-27 13:05:00,495.82,496.07,495.2,495.85,2350.0,495.82,496.07,495.2,495.85,2350.0
2022-06-27 13:10:00,496.23,496.79,495.73,496.63,2532.0,496.23,496.79,495.73,496.63,2532.0
2022-06-27 13:15:00,496.56,496.99,495.58,496.37,11559.0,496.56,496.99,495.58,496.37,11559.0
2022-06-27 13:20:00,496.27,497.07,496.01,497.0,7608.0,496.27,497.07,496.01,497.0,7608.0
2022-06-27 13:25:00,496.98,496.98,495.7,496.48,4502.0,496.98,496.98,495.7,496.48,4502.0
2022-06-27 13:30:00,496.33,496.34,495.06,495.48,3409.0,496.33,496.34,495.06,495.48,3409.0
2022-06-27 13:35:00,495.12,497.24,495.0,497.24,7051.0,495.12,497.24,495.0,497.24,7051.0
2022-06-27 13:40:00,497.26,497.28,496.03,496.03,1759.0,497.26,497.28,496.03,496.03,1759.0
2022-06-27 13:45:00,495.71,495.75,495.3,495.6,2058.0,495.71,495.75,495.3,495.6,2058.0
2022-06-27 13:50:00,495.8,496.04,495.55,495.82,2256.0,495.8,496.04,495.55,495.82,2256.0
2022-06-27 13:55:00,495.68,495.82,495.25,495.56,1670.0,495.68,495.82,495.25,495.56,1670.0
2022-06-27 14:00:00,495.63,495.82,494.31,495.82,1157.0,495.63,495.82,494.31,495.82,1157.0
2022-06-27 14:05:00,495.46,495.51,494.64,495.23,3824.0,495.46,495.51,494.64,495.23,3824.0
2022-06-27 14:10:00,495.38,496.52,495.22,496.52,7892.0,495.38,496.52,495.22,496.52,7892.0
2022-06-27 14:15:00,496.17,496.5,495.9,496.5,1100.0,496.17,496.5,495.9,496.5,1100.0
2022-06-27 14:20:00,496.85,496.85,496.51,496.71,2085.0,496.85,496.85,496.51,496.71,2085.0
2022-06-27 14:25:00,496.6,496.6,495.9,495.91,1292.0,496.6,496.6,495.9,495.91,1292.0
2022-06-27 14:30:00,495.98,496.34,495.49,496.05,2023.0,495.98,496.34,495.49,496.05,2023.0
2022-06-27 14:35:00,496.46,497.16,495.66,496.95,2210.0,496.46,497.16,495.66,496.95,2210.0
2022-06-27 14:40:00,496.87,497.01,496.47,496.64,1201.0,496.87,497.01,496.47,496.64,1201.0
2022-06-27 14:45:00,496.75,497.65,496.68,497.65,2345.0,496.75,497.65,496.68,497.65,2345.0
2022-06-27 14:50:00,497.34,497.34,496.39,496.48,2734.0,497.34,497.34,496.39,496.48,2734.0
2022-06-27 14:55:00,497.11,497.73,496.65,496.71,3659.0,497.11,497.73,496.65,496.71,3659.0
2022-06-27 15:00:00,496.56,496.56,494.93,494.93,1528.0,496.56,496.56,494.93,494.93,1528.0
2022-06-27 15:05:00,494.92,495.93,494.62,495.93,1623.0,494.92,495.93,494.62,495.93,1623.0
2022-06-27 15:10:00,495.53,496.87,495.53,496.75,1516.0,495.53,496.87,495.53,496.75,1516.0
2022-06-27 15:15:00,496.52,497.13,496.52,496.61,2514.0,496.52,497.13,496.52,496.61,2514.0
2022-06-27 15:20:00,497.11,497.11,496.19,496.38,2325.0,497.11,497.11,496.19,496.38,2325.0
2022-06-27 15:25:00,496.26,496.92,496.12,496.55,2874.0,496.26,496.92,496.12,496.55,2874.0
2022-06-27 15:30:00,496.61,496.61,495.62,495.83,2566.0,496.61,496.61,495.62,495.83,2566.0
2022-06-27 15:35:00,495.29,495.53,494.52,494.8,4839.0,495.29,495.53,494.52,494.8,4839.0
2022-06-27 15:40:00,494.63,496.94,494.63,496.8,5936.0,494.63,496.94,494.63,496.8,5936.0
2022-06-27 15:45:00,496.79,497.87,496.29,496.49,6271.0,496.79,497.87,496.29,496.49,6271.0
2022-06-27 15:50:00,496.34,496.34,494.09,494.8,6749.0,496.34,496.34,494.09,494.8,6749.0
2022-06-27 15:55:00,494.99,497.07,494.96,496.9,44265.0,494.99,497.07,494.96,496.9,44265.0
2022-06-28 09:30:00,496.7,500.14,495.01,496.11,18533.0,496.7,500.14,495.01,496.11,18533.0
2022-06-28 09:35:00,496.0,497.09,493.78,496.18,15329.0,496.0,497.09,493.78,496.18,15329.0
2022-06-28 09:40:00,496.42,500.26,496.41,499.87,13259.0,496.42,500.26,496.41,499.87,13259.0
2022-06-28 09:45:00,497.16,497.16,492.83,493.42,3587.0,497.16,497.16,492.83,493.42,3587.0
2022-06-28 09:50:00,493.88,495.57,492.48,492.6,5079.0,493.88,495.57,492.48,492.6,5079.0
2022-06-28 09:55:00,492.48,492.48,490.06,491.39,4513.0,492.48,492.48,490.06,491.39,4513.0
2022-06-28 10:00:00,490.12,490.91,486.95,487.45,17968.0,490.12,490.91,486.95,487.45,17968.0
2022-06-28 10:05:00,487.46,487.79,483.6,485.43,13103.0,487.46,487.79,483.6,485.43,13103.0
2022-06-28 10:10:00,485.65,486.51,485.13,485.24,21496.0,485.65,486.51,485.13,485.24,21496.0
2022-06-28 10:15:00,485.39,486.26,484.37,484.93,7786.0,485.39,486.26,484.37,484.93,7786.0
2022-06-28 10:20:00,484.6,485.55,482.11,485.35,9568.0,484.6,485.55,482.11,485.35,9568.0
2022-06-28 10:25:00,485.4,486.33,485.03,485.9,18946.0,485.4,486.33,485.03,485.9,18946.0
2022-06-28 10:30:00,485.62,485.62,482.76,483.54,12537.0,485.62,485.62,482.76,483.54,12537.0
2022-06-28 10:35:00,482.39,486.48,482.39,486.48,7971.0,482.39,486.48,482.39,486.48,7971.0
2022-06-28 10:40:00,486.13,486.13,484.29,485.12,5281.0,486.13,486.13,484.29,485.12,5281.0
2022-06-28 10:45:00,484.53,484.55,482.8,483.25,5088.0,484.53,484.55,482.8,483.25,5088.0
2022-06-28 10:50:00,483.55,484.34,482.08,482.08,8545.0,483.55,484.34,482.08,482.08,8545.0
2022-06-28 10:55:00,482.83,483.58,482.31,482.87,22353.0,482.83,483.58,482.31,482.87,22353.0
2022-06-28 11:00:00,482.65,483.69,481.83,482.82,16099.0,482.65,483.69,481.83,482.82,16099.0
2022-06-28 11:05:00,483.07,483.07,482.18,482.38,4099.0,483.07,483.07,482.18,482.38,4099.0
2022-06-28 11:10:00,481.68,482.65,481.45,482.51,5117.0,481.68,482.65,481.45,482.51,5117.0
2022-06-28 11:15:00,482.27,482.43,481.03,481.63,6109.0,482.27,482.43,481.03,481.63,6109.0
2022-06-28 11:20:00,481.46,481.75,478.23,478.59,26489.0,481.46,481.75,478.23,478.59,26489.0
2022-06-28 11:25:00,478.31,478.61,477.63,478.59,7001.0,478.31,478.61,477.63,478.59,7001.0
2022-06-28 11:30:00,478.02,480.45,478.02,480.22,3903.0,478.02,480.45,478.02,480.22,3903.0
2022-06-28 11:35:00,480.55,481.62,479.03,479.04,3374.0,480.55,481.62,479.03,479.04,3374.0
2022-06-28 11:40:00,478.7,478.7,477.27,477.6,3558.0,478.7,478.7,477.27,477.6,3558.0
2022-06-28 11:45:00,477.55,478.53,477.0,477.01,4649.0,477.55,478.53,477.0,477.01,4649.0
2022-06-28 11:50:00,477.48,478.6,477.48,477.73,2160.0,477.48,478.6,477.48,477.73,2160.0
2022-06-28 11:55:00,477.55,478.89,477.55,478.4,3966.0,477.55,478.89,477.55,478.4,3966.0
2022-06-28 12:00:00,477.94,478.35,476.99,476.99,5007.0,477.94,478.35,476.99,476.99,5007.0
2022-06-28 12:05:00,476.64,478.0,476.49,478.0,33728.0,476.64,478.0,476.49,478.0,33728.0
2022-06-28 12:10:00,478.46,479.83,477.96,479.6,8934.0,478.46,479.83,477.96,479.6,8934.0
2022-06-28 12:15:00,479.13,479.38,477.97,478.64,14304.0,479.13,479.38,477.97,478.64,14304.0
2022-06-28 12:20:00,479.51,480.15,479.5,479.62,5821.0,479.51,480.15,479.5,479.62,5821.0
2022-06-28 12:25:00,479.5,479.73,478.27,479.73,2854.0,479.5,479.73,478.27,479.73,2854.0
2022-06-28 12:30:00,479.72,479.72,478.26,478.26,3831.0,479.72,479.72,478.26,478.26,3831.0
2022-06-28 12:35:00,478.56,480.1,478.55,479.91,1703.0,478.56,480.1,478.55,479.91,1703.0
2022-06-28 12:40:00,479.73,481.12,479.73,481.1,3700.0,479.73,481.12,479.73,481.1,3700.0
2022-06-28 12:45:00,481.13,481.86,480.79,481.14,7509.0,481.13,481.86,480.79,481.14,7509.0
2022-06-28 12:50:00,481.13,481.67,480.67,480.67,5922.0,481.13,481.67,480.67,480.67,5922.0
2022-06-28 12:55:00,480.6,481.97,480.59,481.74,2951.0,480.6,481.97,480.59,481.74,2951.0
2022-06-28 13:00:00,481.83,481.83,480.18,480.9,5262.0,481.83,481.83,480.18,480.9,5262.0
2022-06-28 13:05:00,480.66,480.74,479.52,479.77,4101.0,480.66,480.74,479.52,479.77,4101.0
2022-06-28 13:10:00,479.85,480.28,478.95,479.84,7012.0,479.85,480.28,478.95,479.84,7012.0
2022-06-28 13:15:00,479.74,480.59,479.09,479.1,3871.0,479.74,480.59,479.09,479.1,3871.0
2022-06-28 13:20:00,479.18,479.21,478.29,478.58,4197.0,479.18,479.21,478.29,478.58,4197.0
2022-06-28 13:25:00,478.31,478.57,477.95,478.31,5625.0,478.31,478.57,477.95,478.31,5625.0
2022-06-28 13:30:00,478.32,478.32,476.79,477.1,4438.0,478.32,478.32,476.79,477.1,4438.0
2022-06-28 13:35:00,476.52,476.76,476.2,476.2,2601.0,476.52,476.76,476.2,476.2,2601.0
2022-06-28 13:40:00,476.0,476.51,475.97,476.5,2002.0,476.0,476.51,475.97,476.5,2002.0
2022-06-28 13:45:00,476.49,476.63,475.6,475.95,6332.0,476.49,476.63,475.6,475.95,6332.0
2022-06-28 13:50:00,476.29,476.29,475.52,475.52,2246.0,476.29,476.29,475.52,475.52,2246.0
2022-06-28 13:55:00,475.68,475.83,474.22,474.22,8361.0,475.68,475.83,474.22,474.22,8361.0
2022-06-28 14:00:00,474.14,475.83,473.96,474.34,5963.0,474.14,475.83,473.96,474.34,5963.0
2022-06-28 14:05:00,474.53,474.74,473.31,473.68,2739.0,474.53,474.74,473.31,473.68,2739.0
2022-06-28 14:10:00,473.71,473.75,472.27,472.41,8148.0,473.71,473.75,472.27,472.41,8148.0
2022-06-28 14:15:00,472.38,473.08,472.23,472.53,2897.0,472.38,473.08,472.23,472.53,2897.0
2022-06-28 14:20:00,472.38,473.26,472.38,473.06,3195.0,472.38,473.26,472.38,473.06,3195.0
2022-06-28 14:25:00,473.11,473.44,473.03,473.13,8572.0,473.11,473.44,473.03,473.13,8572.0
2022-06-28 14:30:00,473.03,473.03,471.76,471.77,8016.0,473.03,473.03,471.76,471.77,8016.0
2022-06-28 14:35:00,471.75,472.08,471.24,471.48,5409.0,471.75,472.08,471.24,471.48,5409.0
2022-06-28 14:40:00,471.71,472.35,471.33,472.31,3666.0,471.71,472.35,471.33,472.31,3666.0
2022-06-28 14:45:00,472.37,474.28,472.37,474.11,3722.0,472.37,474.28,472.37,474.11,3722.0
2022-06-28 14:50:00,473.95,474.06,472.66,472.99,8456.0,473.95,474.06,472.66,472.99,8456.0
2022-06-28 14:55:00,473.16,473.23,471.93,472.62,5014.0,473.16,473.23,471.93,472.62,5014.0
2022-06-28 15:00:00,472.61,473.56,471.82,471.83,4916.0,472.61,473.56,471.82,471.83,4916.0
2022-06-28 15:05:00,471.84,471.93,471.02,471.75,7005.0,471.84,471.93,471.02,471.75,7005.0
2022-06-28 15:10:00,471.99,472.5,471.28,472.3,8889.0,471.99,472.5,471.28,472.3,8889.0
2022-06-28 15:15:00,472.3,473.22,471.85,473.22,9679.0,472.3,473.22,471.85,473.22,9679.0
2022-06-28 15:20:00,473.03,474.19,472.43,474.16,3876.0,473.03,474.19,472.43,474.16,3876.0
2022-06-28 15:25:00,474.06,474.75,473.35,474.44,5003.0,474.06,474.75,473.35,474.44,5003.0
2022-06-28 15:30:00,474.32,475.03,474.32,474.97,5624.0,474.32,475.03,474.32,474.97,5624.0
2022-06-28 15:35:00,474.69,474.78,473.65,474.75,3975.0,474.69,474.78,473.65,474.75,3975.0
2022-06-28 15:40:00,474.71,474.71,473.23,473.37,4248.0,474.71,474.71,473.23,473.37,4248.0
2022-06-28 15:45:00,473.16,474.25,473.11,473.22,7699.0,473.16,474.25,473.11,473.22,7699.0
2022-06-28 15:50:00,473.48,474.33,472.22,474.33,9748.0,473.48,474.33,472.22,474.33,9748.0
2022-06-28 15:55:00,474.41,474.56,473.15,473.75,36845.0,474.41,474.56,473.15,473.75,36845.0
2022-06-29 09:30:00,473.61,474.27,467.5,467.99,16836.0,473.61,474.27,467.5,467.99,16836.0
2022-06-29 09:35:00,467.69,472.16,467.6,470.52,14939.0,467.69,472.16,467.6,470.52,14939.0
2022-06-29 09:40:00,470.03,472.31,468.1,470.01,8060.0,470.03,472.31,468.1,470.01,8060.0
2022-06-29 09:45:00,469.73,473.93,467.79,473.36,19814.0,469.73,473.93,467.79,473.36,19814.0
2022-06-29 09:50:00,473.87,482.98,473.19,480.14,18482.0,473.87,482.98,473.19,480.14,18482.0
2022-06-29 09:55:00,479.83,479.91,477.05,478.29,11050.0,479.83,479.91,477.05,478.29,11050.0
2022-06-29 10:00:00,478.29,483.46,476.22,483.39,13718.0,478.29,483.46,476.22,483.39,13718.0
2022-06-29 10:05:00,483.19,483.19,478.94,479.54,3333.0,483.19,483.19,478.94,479.54,3333.0
2022-06-29 10:10:00,479.35,481.61,479.26,479.26,2790.0,479.35,481.61,479.26,479.26,2790.0
2022-06-29 10:15:00,479.12,480.0,475.35,476.34,23302.0,479.12,480.0,475.35,476.34,23302.0
2022-06-29 10:20:00,476.44,477.56,473.82,475.85,10468.0,476.44,477.56,473.82,475.85,10468.0
2022-06-29 10:25:00,475.7,480.21,475.7,478.26,5436.0,475.7,480.21,475.7,478.26,5436.0
2022-06-29 10:30:00,477.6,479.14,476.04,477.41,3910.0,477.6,479.14,476.04,477.41,3910.0
2022-06-29 10:35:00,477.57,477.71,475.23,477.11,4566.0,477.57,477.71,475.23,477.11,4566.0
2022-06-29 10:40:00,478.42,481.1,478.42,480.25,6291.0,478.42,481.1,478.42,480.25,6291.0
2022-06-29 10:45:00,480.33,481.16,479.04,479.33,7733.0,480.33,481.16,479.04,479.33,7733.0
2022-06-29 10:50:00,479.45,481.21,478.76,479.22,7852.0,479.45,481.21,478.76,479.22,7852.0
2022-06-29 10:55:00,479.27,479.69,478.45,479.18,5422.0,479.27,479.69,478.45,479.18,5422.0
2022-06-29 11:00:00,479.01,479.31,477.07,478.49,9120.0,479.01,479.31,477.07,478.49,9120.0
2022-06-29 11:05:00,478.18,480.33,476.72,479.37,4741.0,478.18,480.33,476.72,479.37,4741.0
2022-06-29 11:10:00,479.34,479.77,477.9,478.58,3467.0,479.34,479.77,477.9,478.58,3467.0
2022-06-29 11:15:00,479.25,479.71,476.84,477.27,5785.0,479.25,479.71,476.84,477.27,5785.0
2022-06-29 11:20:00,477.65,477.98,474.63,475.99,6359.0,477.65,477.98,474.63,475.99,6359.0
2022-06-29 11:25:00,476.41,478.25,476.41,478.2,2420.0,476.41,478.25,476.41,478.2,2420.0
2022-06-29 11:30:00,478.08,478.95,476.56,478.95,4530.0,478.08,478.95,476.56,478.95,4530.0
2022-06-29 11:35:00,479.29,480.65,479.0,479.49,2970.0,479.29,480.65,479.0,479.49,2970.0
2022-06-29 11:40:00,479.01,479.28,476.32,477.03,4962.0,479.01,479.28,476.32,477.03,4962.0
2022-06-29 11:45:00,477.09,477.55,476.03,476.4,3276.0,477.09,477.55,476.03,476.4,3276.0
2022-06-29 11:50:00,476.84,478.34,476.31,478.34,6763.0,476.84,478.34,476.31,478.34,6763.0
2022-06-29 11:55:00,477.52,478.0,476.21,476.89,1990.0,477.52,478.0,476.21,476.89,1990.0
2022-06-29 12:00:00,476.72,477.1,475.76,476.6,2500.0,476.72,477.1,475.76,476.6,2500.0
2022-06-29 12:05:00,475.52,476.0,474.85,474.85,1540.0,475.52,476.0,474.85,474.85,1540.0
2022-06-29 12:10:00,474.77,474.77,473.89,473.89,1113.0,474.77,474.77,473.89,473.89,1113.0
2022-06-29 12:15:00,474.46,475.61,474.38,475.61,2833.0,474.46,475.61,474.38,475.61,2833.0
2022-06-29 12:20:00,475.75,476.91,474.44,474.44,7417.0,475.75,476.91,474.44,474.44,7417.0
2022-06-29 12:25:00,474.34,475.01,474.22,475.01,806.0,474.34,475.01,474.22,475.01,806.0
2022-06-29 12:30:00,474.77,475.81,474.76,475.0,1400.0,474.77,475.81,474.76,475.0,1400.0
2022-06-29 12:35:00,475.42,476.98,475.4,476.1,3312.0,475.42,476.98,475.4,476.1,3312.0
2022-06-29 12:40:00,476.1,476.2,475.56,475.81,850.0,476.1,476.2,475.56,475.81,850.0
2022-06-29 12:45:00,476.25,476.33,475.17,475.96,4051.0,476.25,476.33,475.17,475.96,4051.0
2022-06-29 12:50:00,475.98,476.35,475.33,476.08,1530.0,475.98,476.35,475.33,476.08,1530.0
2022-06-29 12:55:00,475.69,476.0,474.37,475.9,5607.0,475.69,476.0,474.37,475.9,5607.0
2022-06-29 13:00:00,475.49,476.93,475.49,475.72,2313.0,475.49,476.93,475.49,475.72,2313.0
2022-06-29 13:05:00,476.18,476.51,475.57,476.51,2246.0,476.18,476.51,475.57,476.51,2246.0
2022-06-29 13:10:00,477.22,477.24,475.03,475.03,2451.0,477.22,477.24,475.03,475.03,2451.0
2022-06-29 13:15:00,474.84,474.84,474.55,474.81,900.0,474.84,474.84,474.55,474.81,900.0
2022-06-29 13:20:00,474.7,474.7,473.6,473.9,2125.0,474.7,474.7,473.6,473.9,2125.0
2022-06-29 13:25:00,474.05,475.83,474.05,475.83,2406.0,474.05,475.83,474.05,475.83,2406.0
2022-06-29 13:30:00,475.68,475.68,474.56,475.34,1092.0,475.68,475.68,474.56,475.34,1092.0
2022-06-29 13:35:00,476.0,476.0,475.33,475.6,3669.0,476.0,476.0,475.33,475.6,3669.0
2022-06-29 13:40:00,475.53,475.98,475.45,475.67,3684.0,475.53,475.98,475.45,475.67,3684.0
2022-06-29 13:45:00,476.0,476.0,475.0,475.0,3225.0,476.0,476.0,475.0,475.0,3225.0
2022-06-29 13:50:00,474.85,475.33,474.78,475.06,2391.0,474.85,475.33,474.78,475.06,2391.0
2022-06-29 13:55:00,475.23,476.05,475.23,475.82,2785.0,475.23,476.05,475.23,475.82,2785.0
2022-06-29 14:00:00,475.65,477.09,475.38,476.75,4269.0,475.65,477.09,475.38,476.75,4269.0
2022-06-29 14:05:00,477.08,477.45,476.0,476.33,3916.0,477.08,477.45,476.0,476.33,3916.0
2022-06-29 14:10:00,476.06,476.53,475.58,475.97,4308.0,476.06,476.53,475.58,475.97,4308.0
2022-06-29 14:15:00,475.59,476.14,475.46,475.47,4824.0,475.59,476.14,475.46,475.47,4824.0
2022-06-29 14:20:00,475.17,475.5,474.92,475.43,2750.0,475.17,475.5,474.92,475.43,2750.0
2022-06-29 14:25:00,475.41,476.28,475.32,475.99,3151.0,475.41,476.28,475.32,475.99,3151.0
2022-06-29 14:30:00,475.63,475.7,475.01,475.16,801.0,475.63,475.7,475.01,475.16,801.0
2022-06-29 14:35:00,474.91,475.35,474.91,475.16,876.0,474.91,475.35,474.91,475.16,876.0
2022-06-29 14:40:00,475.09,475.37,474.43,474.43,1164.0,475.09,475.37,474.43,474.43,1164.0
2022-06-29 14:45:00,474.44,474.97,474.27,474.66,3169.0,474.44,474.97,474.27,474.66,3169.0
2022-06-29 14:50:00,474.45,475.11,474.15,475.11,2024.0,474.45,475.11,474.15,475.11,2024.0
2022-06-29 14:55:00,475.37,475.73,475.36,475.52,2038.0,475.37,475.73,475.36,475.52,2038.0
2022-06-29 15:00:00,475.38,475.8,475.13,475.74,1700.0,475.38,475.8,475.13,475.74,1700.0
2022-06-29 15:05:00,476.25,477.09,475.89,476.93,4166.0,476.25,477.09,475.89,476.93,4166.0
2022-06-29 15:10:00,476.86,476.86,475.7,475.93,2846.0,476.86,476.86,475.7,475.93,2846.0
2022-06-29 15:15:00,476.4,477.47,476.19,476.23,3831.0,476.4,477.47,476.19,476.23,3831.0
2022-06-29 15:20:00,476.19,477.02,476.0,476.97,2411.0,476.19,477.02,476.0,476.97,2411.0
2022-06-29 15:25:00,477.06,477.9,477.0,477.86,2635.0,477.06,477.9,477.0,477.86,2635.0
2022-06-29 15:30:00,478.01,478.01,475.6,475.71,6945.0,478.01,478.01,475.6,475.71,6945.0
2022-06-29 15:35:00,475.59,476.4,475.27,476.07,6605.0,475.59,476.4,475.27,476.07,6605.0
2022-06-29 15:40:00,476.34,477.0,475.56,476.56,5757.0,476.34,477.0,475.56,476.56,5757.0
2022-06-29 15:45:00,476.7,477.21,475.52,476.15,7406.0,476.7,477.21,475.52,476.15,7406.0
2022-06-29 15:50:00,476.76,477.16,475.28,476.4,11630.0,476.76,477.16,475.28,476.4,11630.0
2022-06-29 15:55:00,476.27,478.59,476.27,478.06,40801.0,476.27,478.59,476.27,478.06,40801.0
2022-06-30 09:30:00,472.74,474.0,467.57,469.14,24090.0,472.74,474.0,467.57,469.14,24090.0
2022-06-30 09:35:00,468.68,469.0,465.15,465.15,9812.0,468.68,469.0,465.15,465.15,9812.0
2022-06-30 09:40:00,465.46,467.01,463.6,464.46,9491.0,465.46,467.01,463.6,464.46,9491.0
2022-06-30 09:45:00,464.03,467.28,464.03,464.89,11294.0,464.03,467.28,464.03,464.89,11294.0
2022-06-30 09:50:00,466.21,466.29,461.88,462.94,20353.0,466.21,466.29,461.88,462.94,20353.0
2022-06-30 09:55:00,462.98,463.64,461.01,461.79,11545.0,462.98,463.64,461.01,461.79,11545.0
2022-06-30 10:00:00,461.77,462.51,460.2,460.88,6974.0,461.77,462.51,460.2,460.88,6974.0
2022-06-30 10:05:00,460.57,461.26,459.66,460.56,17902.0,460.57,461.26,459.66,460.56,17902.0
2022-06-30 10:10:00,460.67,462.11,460.64,462.04,23845.0,460.67,462.11,460.64,462.04,23845.0
2022-06-30 10:15:00,462.1,462.7,459.64,460.91,12517.0,462.1,462.7,459.64,460.91,12517.0
2022-06-30 10:20:00,460.42,461.05,459.67,460.81,22290.0,460.42,461.05,459.67,460.81,22290.0
2022-06-30 10:25:00,460.9,461.49,460.21,460.74,10484.0,460.9,461.49,460.21,460.74,10484.0
2022-06-30 10:30:00,460.59,464.31,460.41,464.18,16681.0,460.59,464.31,460.41,464.18,16681.0
2022-06-30 10:35:00,464.42,464.45,463.21,463.46,7793.0,464.42,464.45,463.21,463.46,7793.0
2022-06-30 10:40:00,463.53,464.87,463.01,463.01,5874.0,463.53,464.87,463.01,463.01,5874.0
2022-06-30 10:45:00,463.47,464.51,462.88,464.36,6871.0,463.47,464.51,462.88,464.36,6871.0
2022-06-30 10:50:00,464.36,468.18,463.95,467.83,7598.0,464.36,468.18,463.95,467.83,7598.0
2022-06-30 10:55:00,467.72,470.39,467.25,470.31,6689.0,467.72,470.39,467.25,470.31,6689.0
2022-06-30 11:00:00,470.25,470.25,466.92,466.92,12118.0,470.25,470.25,466.92,466.92,12118.0
2022-06-30 11:05:00,466.92,471.4,466.91,471.35,5063.0,466.92,471.4,466.91,471.35,5063.0
2022-06-30 11:10:00,471.28,472.37,470.99,471.06,18478.0,471.28,472.37,470.99,471.06,18478.0
2022-06-30 11:15:00,470.69,473.39,470.53,473.39,12170.0,470.69,473.39,470.53,473.39,12170.0
2022-06-30 11:20:00,473.29,474.85,472.78,473.7,10672.0,473.29,474.85,472.78,473.7,10672.0
2022-06-30 11:25:00,473.61,475.12,473.13,473.83,7176.0,473.61,475.12,473.13,473.83,7176.0
2022-06-30 11:30:00,473.28,473.87,472.77,472.99,11365.0,473.28,473.87,472.77,472.99,11365.0
2022-06-30 11:35:00,472.81,474.01,472.04,474.0,3848.0,472.81,474.01,472.04,474.0,3848.0
2022-06-30 11:40:00,473.91,473.97,472.08,472.92,5991.0,473.91,473.97,472.08,472.92,5991.0
2022-06-30 11:45:00,472.71,474.72,472.66,473.72,3743.0,472.71,474.72,472.66,473.72,3743.0
2022-06-30 11:50:00,473.63,473.63,472.61,473.45,4101.0,473.63,473.63,472.61,473.45,4101.0
2022-06-30 11:55:00,473.69,475.59,473.43,475.28,6016.0,473.69,475.59,473.43,475.28,6016.0
2022-06-30 12:00:00,475.02,475.23,474.0,474.12,4722.0,475.02,475.23,474.0,474.12,4722.0
2022-06-30 12:05:00,474.1,474.1,471.99,472.01,3729.0,474.1,474.1,471.99,472.01,3729.0
2022-06-30 12:10:00,471.77,472.95,471.6,472.69,4808.0,471.77,472.95,471.6,472.69,4808.0
2022-06-30 12:15:00,472.4,473.29,471.55,473.02,3001.0,472.4,473.29,471.55,473.02,3001.0
2022-06-30 12:20:00,473.11,475.81,472.65,475.79,6534.0,473.11,475.81,472.65,475.79,6534.0
2022-06-30 12:25:00,476.2,477.71,475.66,477.56,7461.0,476.2,477.71,475.66,477.56,7461.0
2022-06-30 12:30:00,477.56,478.82,477.56,478.24,13040.0,477.56,478.82,477.56,478.24,13040.0
2022-06-30 12:35:00,478.11,478.35,476.24,476.89,6084.0,478.11,478.35,476.24,476.89,6084.0
2022-06-30 12:40:00,476.3,478.15,476.3,477.6,4005.0,476.3,478.15,476.3,477.6,4005.0
2022-06-30 12:45:00,477.81,478.52,477.74,477.88,8534.0,477.81,478.52,477.74,477.88,8534.0
2022-06-30 12:50:00,478.1,478.55,477.65,478.55,10404.0,478.1,478.55,477.65,478.55,10404.0
2022-06-30 12:55:00,478.53,478.53,477.54,478.19,5094.0,478.53,478.53,477.54,478.19,5094.0
2022-06-30 13:00:00,478.33,479.05,478.09,478.83,12289.0,478.33,479.05,478.09,478.83,12289.0
2022-06-30 13:05:00,478.72,478.72,476.8,477.15,4490.0,478.72,478.72,476.8,477.15,4490.0
2022-06-30 13:10:00,477.3,477.31,474.37,474.37,5400.0,477.3,477.31,474.37,474.37,5400.0
2022-06-30 13:15:00,474.31,475.23,474.27,474.62,3618.0,474.31,475.23,474.27,474.62,3618.0
2022-06-30 13:20:00,474.84,476.18,474.25,476.17,3337.0,474.84,476.18,474.25,476.17,3337.0
2022-06-30 13:25:00,475.94,476.47,475.76,476.31,5176.0,475.94,476.47,475.76,476.31,5176.0
2022-06-30 13:30:00,476.67,477.75,476.38,477.17,11482.0,476.67,477.75,476.38,477.17,11482.0
2022-06-30 13:35:00,477.44,478.27,477.2,478.27,5475.0,477.44,478.27,477.2,478.27,5475.0
2022-06-30 13:40:00,478.8,479.41,477.02,477.28,8987.0,478.8,479.41,477.02,477.28,8987.0
2022-06-30 13:45:00,477.5,478.8,477.24,478.8,5486.0,477.5,478.8,477.24,478.8,5486.0
2022-06-30 13:50:00,479.3,479.92,478.43,479.5,5576.0,479.3,479.92,478.43,479.5,5576.0
2022-06-30 13:55:00,479.55,479.55,477.82,478.45,8267.0,479.55,479.55,477.82,478.45,8267.0
2022-06-30 14:00:00,478.54,478.57,477.72,478.17,4517.0,478.54,478.57,477.72,478.17,4517.0
2022-06-30 14:05:00,478.29,479.09,477.67,478.02,7744.0,478.29,479.09,477.67,478.02,7744.0
2022-06-30 14:10:00,478.04,478.99,477.63,478.0,6427.0,478.04,478.99,477.63,478.0,6427.0
2022-06-30 14:15:00,477.8,478.71,477.8,478.71,3782.0,477.8,478.71,477.8,478.71,3782.0
2022-06-30 14:20:00,478.69,478.71,476.44,476.76,6788.0,478.69,478.71,476.44,476.76,6788.0
2022-06-30 14:25:00,476.59,477.58,476.06,477.4,8873.0,476.59,477.58,476.06,477.4,8873.0
2022-06-30 14:30:00,477.18,477.7,476.71,477.67,7971.0,477.18,477.7,476.71,477.67,7971.0
2022-06-30 14:35:00,477.17,477.54,476.6,476.81,5991.0,477.17,477.54,476.6,476.81,5991.0
2022-06-30 14:40:00,476.46,476.82,473.41,473.42,12582.0,476.46,476.82,473.41,473.42,12582.0
2022-06-30 14:45:00,473.89,475.11,473.36,474.1,14136.0,473.89,475.11,473.36,474.1,14136.0
2022-06-30 14:50:00,474.1,474.7,472.68,473.45,10185.0,474.1,474.7,472.68,473.45,10185.0
2022-06-30 14:55:00,473.35,474.29,472.97,473.86,5049.0,473.35,474.29,472.97,473.86,5049.0
2022-06-30 15:00:00,473.75,474.3,472.84,473.12,5539.0,473.75,474.3,472.84,473.12,5539.0
2022-06-30 15:05:00,473.12,473.12,471.52,471.67,8410.0,473.12,473.12,471.52,471.67,8410.0
2022-06-30 15:10:00,471.64,472.05,470.95,471.3,9499.0,471.64,472.05,470.95,471.3,9499.0
2022-06-30 15:15:00,471.07,471.5,470.65,471.22,7437.0,471.07,471.5,470.65,471.22,7437.0
2022-06-30 15:20:00,471.25,472.77,471.11,472.37,9522.0,471.25,472.77,471.11,472.37,9522.0
2022-06-30 15:25:00,472.61,475.09,472.6,474.97,10798.0,472.61,475.09,472.6,474.97,10798.0
2022-06-30 15:30:00,475.12,476.6,475.11,475.97,10521.0,475.12,476.6,475.11,475.97,10521.0
2022-06-30 15:35:00,475.71,477.1,474.96,475.06,19327.0,475.71,477.1,474.96,475.06,19327.0
2022-06-30 15:40:00,474.75,475.35,472.92,473.37,22804.0,474.75,475.35,472.92,473.37,22804.0
2022-06-30 15:45:00,473.49,475.71,473.15,474.29,19891.0,473.49,475.71,473.15,474.29,19891.0
2022-06-30 15:50:00,473.97,474.78,472.02,473.59,44842.0,473.97,474.78,472.02,473.59,44842.0
2022-06-30 15:55:00,473.37,475.89,472.47,475.53,103946.0,473.37,475.89,472.47,475.53,103946.0
2022-07-01 09:30:00,474.93,480.21,474.93,477.24,119860.0,474.93,480.21,474.93,477.24,119860.0
2022-07-01 09:35:00,474.84,475.39,469.46,471.11,12838.0,474.84,475.39,469.46,471.11,12838.0
2022-07-01 09:40:00,471.7,472.81,469.93,470.09,56517.0,471.7,472.81,469.93,470.09,56517.0
2022-07-01 09:45:00,469.09,473.31,469.09,471.61,44713.0,469.09,473.31,469.09,471.61,44713.0
2022-07-01 09:50:00,471.88,476.82,471.62,474.68,41225.0,471.88,476.82,471.62,474.68,41225.0
2022-07-01 09:55:00,475.46,477.32,474.53,477.32,10380.0,475.46,477.32,474.53,477.32,10380.0
2022-07-01 10:00:00,477.22,481.6,477.22,478.51,13807.0,477.22,481.6,477.22,478.51,13807.0
2022-07-01 10:05:00,478.36,482.03,478.36,481.68,28096.0,478.36,482.03,478.36,481.68,28096.0
2022-07-01 10:10:00,482.1,482.57,477.5,478.22,18795.0,482.1,482.57,477.5,478.22,18795.0
2022-07-01 10:15:00,477.55,479.0,475.82,478.95,7753.0,477.55,479.0,475.82,478.95,7753.0
2022-07-01 10:20:00,478.92,479.81,478.2,478.2,7343.0,478.92,479.81,478.2,478.2,7343.0
2022-07-01 10:25:00,477.54,477.54,474.47,476.13,17011.0,477.54,477.54,474.47,476.13,17011.0
2022-07-01 10:30:00,475.64,476.19,471.99,472.98,5992.0,475.64,476.19,471.99,472.98,5992.0
2022-07-01 10:35:00,472.55,473.94,472.21,473.46,12924.0,472.55,473.94,472.21,473.46,12924.0
2022-07-01 10:40:00,473.23,475.02,472.3,474.09,15941.0,473.23,475.02,472.3,474.09,15941.0
2022-07-01 10:45:00,473.66,474.87,472.44,473.97,13288.0,473.66,474.87,472.44,473.97,13288.0
2022-07-01 10:50:00,473.95,474.5,471.25,473.61,6059.0,473.95,474.5,471.25,473.61,6059.0
2022-07-01 10:55:00,473.19,476.9,472.06,474.35,10207.0,473.19,476.9,472.06,474.35,10207.0
2022-07-01 11:00:00,474.17,474.48,472.15,472.15,6428.0,474.17,474.48,472.15,472.15,6428.0
2022-07-01 11:05:00,472.88,478.41,472.88,477.61,6082.0,472.88,478.41,472.88,477.61,6082.0
2022-07-01 11:10:00,477.54,477.83,476.14,476.61,4646.0,477.54,477.83,476.14,476.61,4646.0
2022-07-01 11:15:00,476.7,478.42,476.66,477.01,7783.0,476.7,478.42,476.66,477.01,7783.0
2022-07-01 11:20:00,477.24,477.96,475.91,476.3,4198.0,477.24,477.96,475.91,476.3,4198.0
2022-07-01 11:25:00,475.97,476.2,475.39,476.07,5155.0,475.97,476.2,475.39,476.07,5155.0
2022-07-01 11:30:00,476.12,478.06,476.12,477.97,4051.0,476.12,478.06,476.12,477.97,4051.0
2022-07-01 11:35:00,478.42,478.96,477.83,478.76,4001.0,478.42,478.96,477.83,478.76,4001.0
2022-07-01 11:40:00,478.73,479.81,476.82,476.88,8711.0,478.73,479.81,476.82,476.88,8711.0
2022-07-01 11:45:00,476.05,477.58,475.85,475.85,9603.0,476.05,477.58,475.85,475.85,9603.0
2022-07-01 11:50:00,475.82,475.82,474.02,474.02,2272.0,475.82,475.82,474.02,474.02,2272.0
2022-07-01 11:55:00,474.01,475.39,474.01,475.03,4548.0,474.01,475.39,474.01,475.03,4548.0
2022-07-01 12:00:00,474.69,474.69,472.87,474.36,9775.0,474.69,474.69,472.87,474.36,9775.0
2022-07-01 12:05:00,474.33,475.78,474.05,475.78,4706.0,474.33,475.78,474.05,475.78,4706.0
2022-07-01 12:10:00,475.72,476.96,475.25,475.96,11216.0,475.72,476.96,475.25,475.96,11216.0
2022-07-01 12:15:00,476.07,477.49,476.07,477.36,1100.0,476.07,477.49,476.07,477.36,1100.0
2022-07-01 12:20:00,477.27,477.89,477.27,477.89,1813.0,477.27,477.89,477.27,477.89,1813.0
2022-07-01 12:25:00,477.79,478.42,477.35,478.19,3169.0,477.79,478.42,477.35,478.19,3169.0
2022-07-01 12:30:00,478.58,478.88,477.38,477.38,2926.0,478.58,478.88,477.38,477.38,2926.0
2022-07-01 12:35:00,477.5,477.74,476.29,477.02,2510.0,477.5,477.74,476.29,477.02,2510.0
2022-07-01 12:40:00,476.64,477.54,476.52,477.3,3754.0,476.64,477.54,476.52,477.3,3754.0
2022-07-01 12:45:00,476.96,478.28,476.66,478.28,3156.0,476.96,478.28,476.66,478.28,3156.0
2022-07-01 12:50:00,478.12,478.88,478.08,478.53,2211.0,478.12,478.88,478.08,478.53,2211.0
2022-07-01 12:55:00,478.54,478.63,476.27,476.28,5111.0,478.54,478.63,476.27,476.28,5111.0
2022-07-01 13:00:00,476.23,476.32,475.52,475.75,2900.0,476.23,476.32,475.52,475.75,2900.0
2022-07-01 13:05:00,475.94,475.94,475.01,475.38,2100.0,475.94,475.94,475.01,475.38,2100.0
2022-07-01 13:10:00,475.63,476.46,475.07,476.46,1401.0,475.63,476.46,475.07,476.46,1401.0
2022-07-01 13:15:00,476.11,477.06,475.97,476.93,3897.0,476.11,477.06,475.97,476.93,3897.0
2022-07-01 13:20:00,476.67,476.85,476.13,476.55,2713.0,476.67,476.85,476.13,476.55,2713.0
2022-07-01 13:25:00,476.51,477.16,476.29,476.71,3959.0,476.51,477.16,476.29,476.71,3959.0
2022-07-01 13:30:00,477.31,478.56,477.08,478.56,3452.0,477.31,478.56,477.08,478.56,3452.0
2022-07-01 13:35:00,478.23,480.11,478.04,480.11,2912.0,478.23,480.11,478.04,480.11,2912.0
2022-07-01 13:40:00,479.56,480.73,479.24,479.89,2893.0,479.56,480.73,479.24,479.89,2893.0
2022-07-01 13:45:00,480.1,480.65,480.1,480.65,2015.0,480.1,480.65,480.1,480.65,2015.0
2022-07-01 13:50:00,480.66,480.9,480.07,480.07,3003.0,480.66,480.9,480.07,480.07,3003.0
2022-07-01 13:55:00,480.12,480.22,479.66,480.22,2777.0,480.12,480.22,479.66,480.22,2777.0
2022-07-01 14:00:00,480.72,480.8,479.57,479.91,4811.0,480.72,480.8,479.57,479.91,4811.0
2022-07-01 14:05:00,479.24,479.68,478.08,478.12,1200.0,479.24,479.68,478.08,478.12,1200.0
2022-07-01 14:10:00,478.21,479.14,478.07,478.89,2276.0,478.21,479.14,478.07,478.89,2276.0
2022-07-01 14:15:00,478.98,479.35,478.58,478.67,10438.0,478.98,479.35,478.58,478.67,10438.0
2022-07-01 14:20:00,478.88,480.0,477.9,479.99,12924.0,478.88,480.0,477.9,479.99,12924.0
2022-07-01 14:25:00,479.92,480.27,479.15,479.15,4463.0,479.92,480.27,479.15,479.15,4463.0
2022-07-01 14:30:00,479.15,479.91,478.93,479.8,2936.0,479.15,479.91,478.93,479.8,2936.0
2022-07-01 14:35:00,479.81,480.97,479.4,480.97,3534.0,479.81,480.97,479.4,480.97,3534.0
2022-07-01 14:40:00,480.8,480.83,480.46,480.83,1633.0,480.8,480.83,480.46,480.83,1633.0
2022-07-01 14:45:00,480.72,482.33,480.6,481.74,7388.0,480.72,482.33,480.6,481.74,7388.0
2022-07-01 14:50:00,481.87,481.89,480.73,481.15,6794.0,481.87,481.89,480.73,481.15,6794.0
2022-07-01 14:55:00,480.92,482.03,480.9,481.71,4384.0,480.92,482.03,480.9,481.71,4384.0
2022-07-01 15:00:00,481.78,482.35,480.64,481.11,5721.0,481.78,482.35,480.64,481.11,5721.0
2022-07-01 15:05:00,481.31,482.84,481.13,482.84,5108.0,481.31,482.84,481.13,482.84,5108.0
2022-07-01 15:10:00,482.75,483.73,482.46,483.49,6645.0,482.75,483.73,482.46,483.49,6645.0
2022-07-01 15:15:00,483.3,483.8,482.56,482.72,9577.0,483.3,483.8,482.56,482.72,9577.0
2022-07-01 15:20:00,482.77,482.77,481.15,482.0,8593.0,482.77,482.77,481.15,482.0,8593.0
2022-07-01 15:25:00,481.93,482.65,481.65,482.32,6689.0,481.93,482.65,481.65,482.32,6689.0
2022-07-01 15:30:00,482.1,484.96,482.1,484.74,19024.0,482.1,484.96,482.1,484.74,19024.0
2022-07-01 15:35:00,484.81,484.91,484.3,484.56,21622.0,484.81,484.91,484.3,484.56,21622.0
2022-07-01 15:40:00,484.63,484.63,483.32,484.49,24852.0,484.63,484.63,483.32,484.49,24852.0
2022-07-01 15:45:00,484.42,485.24,483.71,485.24,15570.0,484.42,485.24,483.71,485.24,15570.0
2022-07-01 15:50:00,485.45,485.45,482.56,484.11,24539.0,485.45,485.45,482.56,484.11,24539.0
2022-07-01 15:55:00,483.97,484.93,483.69,484.51,67930.0,483.97,484.93,483.69,484.51,67930.0
2022-07-05 09:30:00,480.21,480.21,474.01,480.0,36260.0,480.21,480.21,474.01,480.0,36260.0
2022-07-05 09:35:00,479.33,482.17,476.02,476.15,22141.0,479.33,482.17,476.02,476.15,22141.0
2022-07-05 09:40:00,476.66,480.06,474.93,480.06,39974.0,476.66,480.06,474.93,480.06,39974.0
2022-07-05 09:45:00,479.67,484.32,479.27,480.83,16001.0,479.67,484.32,479.27,480.83,16001.0
2022-07-05 09:50:00,481.46,484.19,480.35,481.71,19177.0,481.46,484.19,480.35,481.71,19177.0
2022-07-05 09:55:00,481.32,484.75,479.36,484.48,19128.0,481.32,484.75,479.36,484.48,19128.0
2022-07-05 10:00:00,484.17,488.59,481.87,482.37,20686.0,484.17,488.59,481.87,482.37,20686.0
2022-07-05 10:05:00,482.74,486.32,482.17,486.31,8879.0,482.74,486.32,482.17,486.31,8879.0
2022-07-05 10:10:00,486.0,492.31,485.98,491.81,16147.0,486.0,492.31,485.98,491.81,16147.0
2022-07-05 10:15:00,491.43,492.59,487.44,488.23,19355.0,491.43,492.59,487.44,488.23,19355.0
2022-07-05 10:20:00,488.23,490.19,488.22,489.33,10934.0,488.23,490.19,488.22,489.33,10934.0
2022-07-05 10:25:00,489.45,490.93,487.76,488.84,4604.0,489.45,490.93,487.76,488.84,4604.0
2022-07-05 10:30:00,489.03,490.86,488.42,490.3,5019.0,489.03,490.86,488.42,490.3,5019.0
2022-07-05 10:35:00,490.63,493.55,489.74,493.1,6001.0,490.63,493.55,489.74,493.1,6001.0
2022-07-05 10:40:00,493.21,494.09,491.44,491.44,5107.0,493.21,494.09,491.44,491.44,5107.0
2022-07-05 10:45:00,491.24,491.24,489.52,490.89,8742.0,491.24,491.24,489.52,490.89,8742.0
2022-07-05 10:50:00,490.88,491.4,489.7,491.06,6692.0,490.88,491.4,489.7,491.06,6692.0
2022-07-05 10:55:00,491.5,491.53,490.08,490.22,5722.0,491.5,491.53,490.08,490.22,5722.0
2022-07-05 11:00:00,489.3,489.46,487.66,488.77,7666.0,489.3,489.46,487.66,488.77,7666.0
2022-07-05 11:05:00,488.42,488.97,487.2,488.27,5804.0,488.42,488.97,487.2,488.27,5804.0
2022-07-05 11:10:00,488.36,488.36,486.46,487.09,3302.0,488.36,488.36,486.46,487.09,3302.0
2022-07-05 11:15:00,487.07,487.14,486.12,486.92,5539.0,487.07,487.14,486.12,486.92,5539.0
2022-07-05 11:20:00,487.03,487.75,485.77,486.29,3093.0,487.03,487.75,485.77,486.29,3093.0
2022-07-05 11:25:00,486.19,487.28,485.7,486.17,4814.0,486.19,487.28,485.7,486.17,4814.0
2022-07-05 11:30:00,485.7,488.35,485.45,487.08,4955.0,485.7,488.35,485.45,487.08,4955.0
2022-07-05 11:35:00,487.08,487.56,486.53,486.89,3214.0,487.08,487.56,486.53,486.89,3214.0
2022-07-05 11:40:00,487.24,490.05,487.24,489.75,6069.0,487.24,490.05,487.24,489.75,6069.0
2022-07-05 11:45:00,490.35,491.49,490.21,490.64,6686.0,490.35,491.49,490.21,490.64,6686.0
2022-07-05 11:50:00,490.69,491.14,489.52,490.59,7906.0,490.69,491.14,489.52,490.59,7906.0
2022-07-05 11:55:00,490.32,490.6,487.98,488.19,7725.0,490.32,490.6,487.98,488.19,7725.0
2022-07-05 12:00:00,488.21,489.5,487.0,487.2,6819.0,488.21,489.5,487.0,487.2,6819.0
2022-07-05 12:05:00,487.22,489.11,486.83,489.1,3623.0,487.22,489.11,486.83,489.1,3623.0
2022-07-05 12:10:00,488.72,489.58,488.22,488.28,4830.0,488.72,489.58,488.22,488.28,4830.0
2022-07-05 12:15:00,488.37,489.25,488.02,488.9,4064.0,488.37,489.25,488.02,488.9,4064.0
2022-07-05 12:20:00,488.78,490.98,488.6,490.94,2990.0,488.78,490.98,488.6,490.94,2990.0
2022-07-05 12:25:00,490.99,491.22,490.05,490.47,4614.0,490.99,491.22,490.05,490.47,4614.0
2022-07-05 12:30:00,490.5,490.94,490.12,490.25,2910.0,490.5,490.94,490.12,490.25,2910.0
2022-07-05 12:35:00,490.02,490.32,488.82,488.82,4179.0,490.02,490.32,488.82,488.82,4179.0
2022-07-05 12:40:00,488.76,489.25,487.45,487.7,6176.0,488.76,489.25,487.45,487.7,6176.0
2022-07-05 12:45:00,486.97,487.26,485.97,486.44,3864.0,486.97,487.26,485.97,486.44,3864.0
2022-07-05 12:50:00,486.8,486.96,485.56,485.56,5414.0,486.8,486.96,485.56,485.56,5414.0
2022-07-05 12:55:00,485.57,486.28,485.17,486.05,5903.0,485.57,486.28,485.17,486.05,5903.0
2022-07-05 13:00:00,486.22,487.85,486.22,487.74,5055.0,486.22,487.85,486.22,487.74,5055.0
2022-07-05 13:05:00,487.66,488.3,486.64,488.3,3292.0,487.66,488.3,486.64,488.3,3292.0
2022-07-05 13:10:00,488.78,489.26,488.42,489.23,1765.0,488.78,489.26,488.42,489.23,1765.0
2022-07-05 13:15:00,489.15,490.15,488.65,490.15,3586.0,489.15,490.15,488.65,490.15,3586.0
2022-07-05 13:20:00,490.13,491.59,489.28,491.25,9912.0,490.13,491.59,489.28,491.25,9912.0
2022-07-05 13:25:00,491.36,492.39,490.96,491.87,5313.0,491.36,492.39,490.96,491.87,5313.0
2022-07-05 13:30:00,491.71,493.79,491.55,493.79,4273.0,491.71,493.79,491.55,493.79,4273.0
2022-07-05 13:35:00,494.15,494.57,493.71,493.79,3973.0,494.15,494.57,493.71,493.79,3973.0
2022-07-05 13:40:00,493.96,494.38,493.01,493.02,5690.0,493.96,494.38,493.01,493.02,5690.0
2022-07-05 13:45:00,493.24,493.4,491.89,492.48,4537.0,493.24,493.4,491.89,492.48,4537.0
2022-07-05 13:50:00,492.51,492.78,492.16,492.66,2792.0,492.51,492.78,492.16,492.66,2792.0
2022-07-05 13:55:00,492.46,492.46,491.82,492.03,3895.0,492.46,492.46,491.82,492.03,3895.0
2022-07-05 14:00:00,492.16,492.23,491.5,492.17,4542.0,492.16,492.23,491.5,492.17,4542.0
2022-07-05 14:05:00,491.78,491.78,490.23,490.33,3184.0,491.78,491.78,490.23,490.33,3184.0
2022-07-05 14:10:00,490.66,491.12,490.2,490.83,6180.0,490.66,491.12,490.2,490.83,6180.0
2022-07-05 14:15:00,490.84,491.37,489.44,491.37,5977.0,490.84,491.37,489.44,491.37,5977.0
2022-07-05 14:20:00,491.02,491.74,490.77,491.52,4334.0,491.02,491.74,490.77,491.52,4334.0
2022-07-05 14:25:00,491.75,492.46,491.17,492.11,5045.0,491.75,492.46,491.17,492.11,5045.0
2022-07-05 14:30:00,492.22,492.96,491.83,492.96,3804.0,492.22,492.96,491.83,492.96,3804.0
2022-07-05 14:35:00,493.07,494.51,492.7,494.41,5937.0,493.07,494.51,492.7,494.41,5937.0
2022-07-05 14:40:00,494.36,494.58,494.05,494.46,4749.0,494.36,494.58,494.05,494.46,4749.0
2022-07-05 14:45:00,494.43,495.09,494.15,494.46,9292.0,494.43,495.09,494.15,494.46,9292.0
2022-07-05 14:50:00,494.4,495.0,494.28,495.0,3524.0,494.4,495.0,494.28,495.0,3524.0
2022-07-05 14:55:00,494.98,495.59,494.61,494.61,4618.0,494.98,495.59,494.61,494.61,4618.0
2022-07-05 15:00:00,494.63,494.74,493.99,494.44,3156.0,494.63,494.74,493.99,494.44,3156.0
2022-07-05 15:05:00,494.5,495.66,494.42,495.66,5243.0,494.5,495.66,494.42,495.66,5243.0
2022-07-05 15:10:00,495.77,496.25,495.46,496.25,6905.0,495.77,496.25,495.46,496.25,6905.0
2022-07-05 15:15:00,496.32,496.32,494.44,494.64,4743.0,496.32,496.32,494.44,494.64,4743.0
2022-07-05 15:20:00,494.8,496.81,494.8,496.81,6342.0,494.8,496.81,494.8,496.81,6342.0
2022-07-05 15:25:00,496.86,497.5,495.91,496.82,6314.0,496.86,497.5,495.91,496.82,6314.0
2022-07-05 15:30:00,496.77,496.92,495.68,496.23,7824.0,496.77,496.92,495.68,496.23,7824.0
2022-07-05 15:35:00,496.44,496.56,495.43,495.87,8769.0,496.44,496.56,495.43,495.87,8769.0
2022-07-05 15:40:00,496.08,496.13,495.41,495.6,9995.0,496.08,496.13,495.41,495.6,9995.0
2022-07-05 15:45:00,495.51,496.63,495.41,496.63,11622.0,495.51,496.63,495.41,496.63,11622.0
2022-07-05 15:50:00,496.28,496.44,495.01,495.62,20360.0,496.28,496.44,495.01,495.62,20360.0
2022-07-05 15:55:00,495.32,496.17,494.96,495.92,58411.0,495.32,496.17,494.96,495.92,58411.0
2022-07-06 09:30:00,500.37,506.45,499.2,500.33,32454.0,500.37,506.45,499.2,500.33,32454.0
2022-07-06 09:35:00,500.36,500.36,494.25,495.95,10278.0,500.36,500.36,494.25,495.95,10278.0
2022-07-06 09:40:00,496.32,498.58,495.03,495.41,16861.0,496.32,498.58,495.03,495.41,16861.0
2022-07-06 09:45:00,496.3,496.43,492.5,493.73,4577.0,496.3,496.43,492.5,493.73,4577.0
2022-07-06 09:50:00,493.68,497.0,492.94,496.67,5605.0,493.68,497.0,492.94,496.67,5605.0
2022-07-06 09:55:00,496.65,500.92,494.75,500.92,6009.0,496.65,500.92,494.75,500.92,6009.0
2022-07-06 10:00:00,501.61,501.61,494.93,495.43,15869.0,501.61,501.61,494.93,495.43,15869.0
2022-07-06 10:05:00,496.23,499.04,495.12,498.07,8613.0,496.23,499.04,495.12,498.07,8613.0
2022-07-06 10:10:00,497.31,497.85,491.5,492.17,6211.0,497.31,497.85,491.5,492.17,6211.0
2022-07-06 10:15:00,493.51,496.15,492.76,495.09,4449.0,493.51,496.15,492.76,495.09,4449.0
2022-07-06 10:20:00,495.2,496.21,493.51,495.09,5520.0,495.2,496.21,493.51,495.09,5520.0
2022-07-06 10:25:00,494.44,495.43,493.06,494.35,5302.0,494.44,495.43,493.06,494.35,5302.0
2022-07-06 10:30:00,493.76,494.67,492.97,492.97,2197.0,493.76,494.67,492.97,492.97,2197.0
2022-07-06 10:35:00,493.24,495.18,492.77,495.17,2920.0,493.24,495.18,492.77,495.17,2920.0
2022-07-06 10:40:00,494.64,496.34,493.57,495.95,2946.0,494.64,496.34,493.57,495.95,2946.0
2022-07-06 10:45:00,495.85,497.07,494.88,496.06,2290.0,495.85,497.07,494.88,496.06,2290.0
2022-07-06 10:50:00,495.31,497.02,495.14,496.54,3230.0,495.31,497.02,495.14,496.54,3230.0
2022-07-06 10:55:00,495.84,497.08,494.95,497.03,4544.0,495.84,497.08,494.95,497.03,4544.0
2022-07-06 11:00:00,496.38,497.98,494.09,494.95,3628.0,496.38,497.98,494.09,494.95,3628.0
2022-07-06 11:05:00,495.36,496.31,495.13,495.67,3853.0,495.36,496.31,495.13,495.67,3853.0
2022-07-06 11:10:00,495.33,495.36,494.66,494.71,2250.0,495.33,495.36,494.66,494.71,2250.0
2022-07-06 11:15:00,494.77,495.9,494.77,495.84,5215.0,494.77,495.9,494.77,495.84,5215.0
2022-07-06 11:20:00,495.78,496.3,494.01,495.26,5803.0,495.78,496.3,494.01,495.26,5803.0
2022-07-06 11:25:00,494.53,494.68,491.75,492.28,12699.0,494.53,494.68,491.75,492.28,12699.0
2022-07-06 11:30:00,491.51,491.51,489.58,489.73,8595.0,491.51,491.51,489.58,489.73,8595.0
2022-07-06 11:35:00,489.73,489.78,488.01,488.4,17534.0,489.73,489.78,488.01,488.4,17534.0
2022-07-06 11:40:00,488.83,490.58,487.9,489.77,8359.0,488.83,490.58,487.9,489.77,8359.0
2022-07-06 11:45:00,489.31,492.16,489.31,491.99,1601.0,489.31,492.16,489.31,491.99,1601.0
2022-07-06 11:50:00,491.96,491.96,490.01,491.37,3096.0,491.96,491.96,490.01,491.37,3096.0
2022-07-06 11:55:00,490.92,491.5,490.28,490.39,3570.0,490.92,491.5,490.28,490.39,3570.0
2022-07-06 12:00:00,490.39,491.06,490.11,490.6,2702.0,490.39,491.06,490.11,490.6,2702.0
2022-07-06 12:05:00,491.43,492.53,491.43,491.99,1974.0,491.43,492.53,491.43,491.99,1974.0
2022-07-06 12:10:00,492.23,492.74,491.81,492.09,2700.0,492.23,492.74,491.81,492.09,2700.0
2022-07-06 12:15:00,492.16,492.6,491.91,492.44,1806.0,492.16,492.6,491.91,492.44,1806.0
2022-07-06 12:20:00,492.3,492.45,491.7,491.7,1366.0,492.3,492.45,491.7,491.7,1366.0
2022-07-06 12:25:00,492.16,493.09,492.16,493.09,1281.0,492.16,493.09,492.16,493.09,1281.0
2022-07-06 12:30:00,492.51,492.61,492.16,492.29,647.0,492.51,492.61,492.16,492.29,647.0
2022-07-06 12:35:00,492.95,493.51,492.74,492.88,1712.0,492.95,493.51,492.74,492.88,1712.0
2022-07-06 12:40:00,493.34,494.31,493.09,494.31,1812.0,493.34,494.31,493.09,494.31,1812.0
2022-07-06 12:45:00,494.41,494.55,493.79,494.06,847.0,494.41,494.55,493.79,494.06,847.0
2022-07-06 12:50:00,493.71,494.11,493.24,493.51,1310.0,493.71,494.11,493.24,493.51,1310.0
2022-07-06 12:55:00,493.84,494.15,493.16,493.63,2704.0,493.84,494.15,493.16,493.63,2704.0
2022-07-06 13:00:00,493.96,494.4,493.72,493.72,1200.0,493.96,494.4,493.72,493.72,1200.0
2022-07-06 13:05:00,494.13,494.25,493.09,493.21,5439.0,494.13,494.25,493.09,493.21,5439.0
2022-07-06 13:10:00,493.27,493.32,492.81,493.15,2828.0,493.27,493.32,492.81,493.15,2828.0
2022-07-06 13:15:00,493.35,493.35,492.6,492.99,2166.0,493.35,493.35,492.6,492.99,2166.0
2022-07-06 13:20:00,492.99,493.32,492.6,493.15,5720.0,492.99,493.32,492.6,493.15,5720.0
2022-07-06 13:25:00,493.14,493.15,492.44,492.65,5558.0,493.14,493.15,492.44,492.65,5558.0
2022-07-06 13:30:00,492.58,492.79,492.17,492.74,3323.0,492.58,492.79,492.17,492.74,3323.0
2022-07-06 13:35:00,492.92,493.0,491.69,491.69,4846.0,492.92,493.0,491.69,491.69,4846.0
2022-07-06 13:40:00,491.7,491.79,491.05,491.15,1664.0,491.7,491.79,491.05,491.15,1664.0
2022-07-06 13:45:00,490.98,491.74,490.75,491.47,8750.0,490.98,491.74,490.75,491.47,8750.0
2022-07-06 13:50:00,491.32,491.79,491.23,491.63,5472.0,491.32,491.79,491.23,491.63,5472.0
2022-07-06 13:55:00,491.6,491.73,491.14,491.45,5444.0,491.6,491.73,491.14,491.45,5444.0
2022-07-06 14:00:00,491.43,492.06,489.89,490.36,7458.0,491.43,492.06,489.89,490.36,7458.0
2022-07-06 14:05:00,492.04,493.19,491.34,491.95,20227.0,492.04,493.19,491.34,491.95,20227.0
2022-07-06 14:10:00,491.43,491.43,488.0,490.38,7054.0,491.43,491.43,488.0,490.38,7054.0
2022-07-06 14:15:00,490.25,490.25,488.83,488.83,2453.0,490.25,490.25,488.83,488.83,2453.0
2022-07-06 14:20:00,488.86,490.52,488.86,490.31,2289.0,488.86,490.52,488.86,490.31,2289.0
2022-07-06 14:25:00,490.15,493.25,488.88,493.19,8057.0,490.15,493.25,488.88,493.19,8057.0
2022-07-06 14:30:00,493.77,495.19,492.19,494.36,5570.0,493.77,495.19,492.19,494.36,5570.0
2022-07-06 14:35:00,494.37,494.56,491.56,492.55,7908.0,494.37,494.56,491.56,492.55,7908.0
2022-07-06 14:40:00,493.15,495.0,493.15,494.81,12523.0,493.15,495.0,493.15,494.81,12523.0
2022-07-06 14:45:00,494.86,495.01,493.11,493.3,8702.0,494.86,495.01,493.11,493.3,8702.0
2022-07-06 14:50:00,493.04,494.56,492.74,494.41,3059.0,493.04,494.56,492.74,494.41,3059.0
2022-07-06 14:55:00,494.06,494.94,493.7,494.94,2818.0,494.06,494.94,493.7,494.94,2818.0
2022-07-06 15:00:00,494.99,495.0,492.96,494.0,3131.0,494.99,495.0,492.96,494.0,3131.0
2022-07-06 15:05:00,493.94,494.79,493.47,494.79,7050.0,493.94,494.79,493.47,494.79,7050.0
2022-07-06 15:10:00,494.98,495.9,494.66,495.51,4069.0,494.98,495.9,494.66,495.51,4069.0
2022-07-06 15:15:00,495.14,496.14,494.67,495.51,4101.0,495.14,496.14,494.67,495.51,4101.0
2022-07-06 15:20:00,495.61,496.92,495.6,496.83,5368.0,495.61,496.92,495.6,496.83,5368.0
2022-07-06 15:25:00,496.71,496.71,495.7,495.96,6817.0,496.71,496.71,495.7,495.96,6817.0
2022-07-06 15:30:00,496.46,498.21,496.11,498.11,8118.0,496.46,498.21,496.11,498.11,8118.0
2022-07-06 15:35:00,498.77,499.02,497.34,497.44,6208.0,498.77,499.02,497.34,497.44,6208.0
2022-07-06 15:40:00,497.14,497.37,495.48,495.56,5646.0,497.14,497.37,495.48,495.56,5646.0
2022-07-06 15:45:00,495.37,495.43,494.58,494.76,9638.0,495.37,495.43,494.58,494.76,9638.0
2022-07-06 15:50:00,495.05,495.25,492.07,492.48,26284.0,495.05,495.25,492.07,492.48,26284.0
2022-07-06 15:55:00,492.49,494.08,492.33,493.24,51413.0,492.49,494.08,492.33,493.24,51413.0
2022-07-07 09:30:00,490.17,498.94,490.17,498.93,15320.0,490.17,498.94,490.17,498.93,15320.0
2022-07-07 09:35:00,498.35,499.32,496.64,497.83,7912.0,498.35,499.32,496.64,497.83,7912.0
2022-07-07 09:40:00,498.62,500.0,497.61,499.88,5402.0,498.62,500.0,497.61,499.88,5402.0
2022-07-07 09:45:00,499.88,501.91,498.97,500.25,15885.0,499.88,501.91,498.97,500.25,15885.0
2022-07-07 09:50:00,500.13,500.35,497.87,498.93,7201.0,500.13,500.35,497.87,498.93,7201.0
2022-07-07 09:55:00,499.24,500.0,497.66,497.78,3091.0,499.24,500.0,497.66,497.78,3091.0
2022-07-07 10:00:00,497.23,497.23,494.62,496.47,7525.0,497.23,497.23,494.62,496.47,7525.0
2022-07-07 10:05:00,496.48,498.62,495.9,498.38,6244.0,496.48,498.62,495.9,498.38,6244.0
2022-07-07 10:10:00,498.88,498.88,496.35,497.32,7341.0,498.88,498.88,496.35,497.32,7341.0
2022-07-07 10:15:00,496.87,499.45,496.87,498.01,3794.0,496.87,499.45,496.87,498.01,3794.0
2022-07-07 10:20:00,498.58,498.58,496.31,496.44,2355.0,498.58,498.58,496.31,496.44,2355.0
2022-07-07 10:25:00,496.46,497.15,496.14,497.15,2997.0,496.46,497.15,496.14,497.15,2997.0
2022-07-07 10:30:00,497.24,498.02,495.47,495.62,2555.0,497.24,498.02,495.47,495.62,2555.0
2022-07-07 10:35:00,495.21,496.33,494.63,496.31,5540.0,495.21,496.33,494.63,496.31,5540.0
2022-07-07 10:40:00,496.32,497.62,495.87,496.99,14257.0,496.32,497.62,495.87,496.99,14257.0
2022-07-07 10:45:00,496.78,497.82,496.52,497.61,8014.0,496.78,497.82,496.52,497.61,8014.0
2022-07-07 10:50:00,496.93,498.15,496.74,497.54,10042.0,496.93,498.15,496.74,497.54,10042.0
2022-07-07 10:55:00,497.51,497.51,496.02,496.24,5600.0,497.51,497.51,496.02,496.24,5600.0
2022-07-07 11:00:00,496.35,498.18,495.67,498.09,5637.0,496.35,498.18,495.67,498.09,5637.0
2022-07-07 11:05:00,498.31,499.8,498.09,499.06,8456.0,498.31,499.8,498.09,499.06,8456.0
2022-07-07 11:10:00,499.27,499.3,497.05,497.09,5569.0,499.27,499.3,497.05,497.09,5569.0
2022-07-07 11:15:00,497.13,497.65,496.43,496.71,15156.0,497.13,497.65,496.43,496.71,15156.0
2022-07-07 11:20:00,496.54,496.72,494.06,494.1,8878.0,496.54,496.72,494.06,494.1,8878.0
2022-07-07 11:25:00,494.08,494.97,493.46,493.46,11742.0,494.08,494.97,493.46,493.46,11742.0
2022-07-07 11:30:00,493.66,494.27,493.13,493.52,14219.0,493.66,494.27,493.13,493.52,14219.0
2022-07-07 11:35:00,493.35,493.68,492.16,492.64,32043.0,493.35,493.68,492.16,492.64,32043.0
2022-07-07 11:40:00,492.44,494.08,492.42,494.06,11035.0,492.44,494.08,492.42,494.06,11035.0
2022-07-07 11:45:00,494.05,497.26,494.04,496.99,6131.0,494.05,497.26,494.04,496.99,6131.0
2022-07-07 11:50:00,496.83,497.33,496.65,497.13,3127.0,496.83,497.33,496.65,497.13,3127.0
2022-07-07 11:55:00,497.35,497.85,497.21,497.7,5530.0,497.35,497.85,497.21,497.7,5530.0
2022-07-07 12:00:00,497.8,497.99,496.06,496.18,8473.0,497.8,497.99,496.06,496.18,8473.0
2022-07-07 12:05:00,496.12,496.12,494.25,495.9,12513.0,496.12,496.12,494.25,495.9,12513.0
2022-07-07 12:10:00,496.66,497.01,496.24,496.59,2834.0,496.66,497.01,496.24,496.59,2834.0
2022-07-07 12:15:00,496.43,496.43,495.98,496.25,2531.0,496.43,496.43,495.98,496.25,2531.0
2022-07-07 12:20:00,496.4,496.68,495.79,496.68,2813.0,496.4,496.68,495.79,496.68,2813.0
2022-07-07 12:25:00,496.31,496.69,496.2,496.64,4532.0,496.31,496.69,496.2,496.64,4532.0
2022-07-07 12:30:00,496.78,497.56,496.73,497.52,3810.0,496.78,497.56,496.73,497.52,3810.0
2022-07-07 12:35:00,497.78,497.84,496.49,496.55,3104.0,497.78,497.84,496.49,496.55,3104.0
2022-07-07 12:40:00,496.13,496.25,495.67,496.05,3254.0,496.13,496.25,495.67,496.05,3254.0
2022-07-07 12:45:00,496.28,496.74,496.12,496.42,5845.0,496.28,496.74,496.12,496.42,5845.0
2022-07-07 12:50:00,496.12,496.99,496.01,496.98,3948.0,496.12,496.99,496.01,496.98,3948.0
2022-07-07 12:55:00,496.8,497.17,496.43,496.83,4360.0,496.8,497.17,496.43,496.83,4360.0
2022-07-07 13:00:00,496.81,497.23,496.79,497.09,2000.0,496.81,497.23,496.79,497.09,2000.0
2022-07-07 13:05:00,496.99,497.57,496.8,497.57,2400.0,496.99,497.57,496.8,497.57,2400.0
2022-07-07 13:10:00,497.45,497.45,496.8,496.84,5512.0,497.45,497.45,496.8,496.84,5512.0
2022-07-07 13:15:00,496.98,496.98,496.06,496.88,4051.0,496.98,496.98,496.06,496.88,4051.0
2022-07-07 13:20:00,496.93,497.41,496.92,497.25,2500.0,496.93,497.41,496.92,497.25,2500.0
2022-07-07 13:25:00,497.25,497.84,497.17,497.17,6684.0,497.25,497.84,497.17,497.17,6684.0
2022-07-07 13:30:00,497.14,497.48,496.5,496.65,10645.0,497.14,497.48,496.5,496.65,10645.0
2022-07-07 13:35:00,496.58,496.58,495.04,495.74,18582.0,496.58,496.58,495.04,495.74,18582.0
2022-07-07 13:40:00,495.77,496.54,495.56,496.54,4805.0,495.77,496.54,495.56,496.54,4805.0
2022-07-07 13:45:00,496.76,497.58,496.76,497.34,5732.0,496.76,497.58,496.76,497.34,5732.0
2022-07-07 13:50:00,497.48,498.76,497.48,498.59,4237.0,497.48,498.76,497.48,498.59,4237.0
2022-07-07 13:55:00,498.74,499.09,498.74,498.95,4319.0,498.74,499.09,498.74,498.95,4319.0
2022-07-07 14:00:00,498.95,499.03,498.08,498.17,6093.0,498.95,499.03,498.08,498.17,6093.0
2022-07-07 14:05:00,498.17,498.7,498.16,498.45,13416.0,498.17,498.7,498.16,498.45,13416.0
2022-07-07 14:10:00,498.52,498.82,498.17,498.82,6517.0,498.52,498.82,498.17,498.82,6517.0
2022-07-07 14:15:00,498.83,498.84,497.34,497.58,14404.0,498.83,498.84,497.34,497.58,14404.0
2022-07-07 14:20:00,497.66,498.43,497.63,498.33,3394.0,497.66,498.43,497.63,498.33,3394.0
2022-07-07 14:25:00,498.65,499.34,498.48,498.54,7210.0,498.65,499.34,498.48,498.54,7210.0
2022-07-07 14:30:00,498.48,498.8,498.08,498.09,2916.0,498.48,498.8,498.08,498.09,2916.0
2022-07-07 14:35:00,497.84,498.3,497.53,497.86,3247.0,497.84,498.3,497.53,497.86,3247.0
2022-07-07 14:40:00,497.74,497.74,495.75,495.8,7804.0,497.74,497.74,495.75,495.8,7804.0
2022-07-07 14:45:00,495.78,497.18,495.78,497.14,4650.0,495.78,497.18,495.78,497.14,4650.0
2022-07-07 14:50:00,496.94,497.22,496.61,496.91,4117.0,496.94,497.22,496.61,496.91,4117.0
2022-07-07 14:55:00,496.85,496.93,496.53,496.93,2280.0,496.85,496.93,496.53,496.93,2280.0
2022-07-07 15:00:00,496.85,497.32,496.82,497.05,4857.0,496.85,497.32,496.82,497.05,4857.0
2022-07-07 15:05:00,497.05,497.8,497.04,497.7,4592.0,497.05,497.8,497.04,497.7,4592.0
2022-07-07 15:10:00,497.82,498.54,497.82,498.14,5099.0,497.82,498.54,497.82,498.14,5099.0
2022-07-07 15:15:00,498.26,498.5,498.01,498.42,7481.0,498.26,498.5,498.01,498.42,7481.0
2022-07-07 15:20:00,498.29,498.43,497.16,497.31,9841.0,498.29,498.43,497.16,497.31,9841.0
2022-07-07 15:25:00,497.16,498.58,497.11,498.29,9976.0,497.16,498.58,497.11,498.29,9976.0
2022-07-07 15:30:00,498.16,498.89,498.16,498.58,9618.0,498.16,498.89,498.16,498.58,9618.0
2022-07-07 15:35:00,498.47,498.81,497.37,497.8,11688.0,498.47,498.81,497.37,497.8,11688.0
2022-07-07 15:40:00,497.49,497.49,496.73,496.85,14760.0,497.49,497.49,496.73,496.85,14760.0
2022-07-07 15:45:00,496.61,497.2,496.44,496.48,14828.0,496.61,497.2,496.44,496.48,14828.0
2022-07-07 15:50:00,496.61,497.69,496.42,497.26,23522.0,496.61,497.69,496.42,497.26,23522.0
2022-07-07 15:55:00,497.07,497.99,496.57,497.04,74860.0,497.07,497.99,496.57,497.04,74860.0
2022-07-08 09:30:00,489.28,491.5,486.51,488.93,25832.0,489.28,491.5,486.51,488.93,25832.0
2022-07-08 09:35:00,488.88,492.46,488.01,492.46,12075.0,488.88,492.46,488.01,492.46,12075.0
2022-07-08 09:40:00,492.37,493.58,490.95,491.68,9113.0,492.37,493.58,490.95,491.68,9113.0
2022-07-08 09:45:00,492.09,492.09,488.58,488.58,6339.0,492.09,492.09,488.58,488.58,6339.0
2022-07-08 09:50:00,488.38,488.64,485.83,487.33,8748.0,488.38,488.64,485.83,487.33,8748.0
2022-07-08 09:55:00,487.75,489.62,487.02,488.58,8843.0,487.75,489.62,487.02,488.58,8843.0
2022-07-08 10:00:00,488.05,489.99,486.47,489.63,21281.0,488.05,489.99,486.47,489.63,21281.0
2022-07-08 10:05:00,490.0,490.27,488.08,489.88,8388.0,490.0,490.27,488.08,489.88,8388.0
2022-07-08 10:10:00,489.81,494.36,489.59,492.61,6082.0,489.81,494.36,489.59,492.61,6082.0
2022-07-08 10:15:00,493.38,493.88,491.9,491.9,8102.0,493.38,493.88,491.9,491.9,8102.0
2022-07-08 10:20:00,491.53,493.39,491.49,492.98,4888.0,491.53,493.39,491.49,492.98,4888.0
2022-07-08 10:25:00,493.0,495.0,492.54,494.25,30744.0,493.0,495.0,492.54,494.25,30744.0
2022-07-08 10:30:00,494.54,496.13,494.51,494.7,10371.0,494.54,496.13,494.51,494.7,10371.0
2022-07-08 10:35:00,494.9,497.59,494.55,497.58,5532.0,494.9,497.59,494.55,497.58,5532.0
2022-07-08 10:40:00,497.58,499.42,497.46,498.81,13353.0,497.58,499.42,497.46,498.81,13353.0
2022-07-08 10:45:00,498.64,498.64,497.34,497.34,6668.0,498.64,498.64,497.34,497.34,6668.0
2022-07-08 10:50:00,497.14,497.14,494.48,494.48,5637.0,497.14,497.14,494.48,494.48,5637.0
2022-07-08 10:55:00,495.01,496.28,494.93,495.94,5748.0,495.01,496.28,494.93,495.94,5748.0
2022-07-08 11:00:00,496.16,496.87,495.65,496.87,6790.0,496.16,496.87,495.65,496.87,6790.0
2022-07-08 11:05:00,496.9,497.32,495.16,497.07,9510.0,496.9,497.32,495.16,497.07,9510.0
2022-07-08 11:10:00,496.65,496.87,493.91,494.22,18099.0,496.65,496.87,493.91,494.22,18099.0
2022-07-08 11:15:00,494.31,494.43,493.43,493.75,22757.0,494.31,494.43,493.43,493.75,22757.0
2022-07-08 11:20:00,493.74,495.0,493.74,494.86,32936.0,493.74,495.0,493.74,494.86,32936.0
2022-07-08 11:25:00,494.99,495.0,493.38,493.78,15265.0,494.99,495.0,493.38,493.78,15265.0
2022-07-08 11:30:00,493.83,493.98,493.19,493.43,15472.0,493.83,493.98,493.19,493.43,15472.0
2022-07-08 11:35:00,493.41,493.45,492.27,493.0,13144.0,493.41,493.45,492.27,493.0,13144.0
2022-07-08 11:40:00,493.21,493.79,492.43,492.91,5594.0,493.21,493.79,492.43,492.91,5594.0
2022-07-08 11:45:00,493.2,493.2,492.48,492.83,3232.0,493.2,493.2,492.48,492.83,3232.0
2022-07-08 11:50:00,492.85,494.0,492.28,493.82,6645.0,492.85,494.0,492.28,493.82,6645.0
2022-07-08 11:55:00,493.71,495.91,493.71,495.47,8021.0,493.71,495.91,493.71,495.47,8021.0
2022-07-08 12:00:00,495.47,495.47,494.74,494.8,2031.0,495.47,495.47,494.74,494.8,2031.0
2022-07-08 12:05:00,494.98,495.01,493.23,493.29,6825.0,494.98,495.01,493.23,493.29,6825.0
2022-07-08 12:10:00,493.6,493.77,492.93,493.0,5857.0,493.6,493.77,492.93,493.0,5857.0
2022-07-08 12:15:00,492.82,493.39,492.54,493.03,5551.0,492.82,493.39,492.54,493.03,5551.0
2022-07-08 12:20:00,493.37,493.42,492.04,492.05,4327.0,493.37,493.42,492.04,492.05,4327.0
2022-07-08 12:25:00,492.11,492.37,489.75,489.88,3709.0,492.11,492.37,489.75,489.88,3709.0
2022-07-08 12:30:00,489.68,490.18,488.87,489.41,15025.0,489.68,490.18,488.87,489.41,15025.0
2022-07-08 12:35:00,489.63,489.95,488.23,488.23,3501.0,489.63,489.95,488.23,488.23,3501.0
2022-07-08 12:40:00,488.94,489.3,488.31,489.25,2165.0,488.94,489.3,488.31,489.25,2165.0
2022-07-08 12:45:00,489.0,489.94,488.6,489.94,13020.0,489.0,489.94,488.6,489.94,13020.0
2022-07-08 12:50:00,489.3,489.3,488.5,488.91,4157.0,489.3,489.3,488.5,488.91,4157.0
2022-07-08 12:55:00,489.17,489.51,488.65,488.88,2200.0,489.17,489.51,488.65,488.88,2200.0
2022-07-08 13:00:00,488.45,488.45,487.03,487.03,12476.0,488.45,488.45,487.03,487.03,12476.0
2022-07-08 13:05:00,487.34,489.0,487.33,489.0,11624.0,487.34,489.0,487.33,489.0,11624.0
2022-07-08 13:10:00,489.51,490.71,489.51,489.59,7217.0,489.51,490.71,489.51,489.59,7217.0
2022-07-08 13:15:00,489.32,489.59,487.13,487.95,15908.0,489.32,489.59,487.13,487.95,15908.0
2022-07-08 13:20:00,488.05,488.24,487.56,487.82,18491.0,488.05,488.24,487.56,487.82,18491.0
2022-07-08 13:25:00,487.83,489.1,487.82,489.06,12839.0,487.83,489.1,487.82,489.06,12839.0
2022-07-08 13:30:00,488.95,489.09,488.35,488.87,6409.0,488.95,489.09,488.35,488.87,6409.0
2022-07-08 13:35:00,489.09,490.75,488.8,490.25,18794.0,489.09,490.75,488.8,490.25,18794.0
2022-07-08 13:40:00,490.11,492.15,490.11,491.53,9252.0,490.11,492.15,490.11,491.53,9252.0
2022-07-08 13:45:00,491.73,493.71,490.96,493.68,6479.0,491.73,493.71,490.96,493.68,6479.0
2022-07-08 13:50:00,494.0,494.55,492.73,492.97,10466.0,494.0,494.55,492.73,492.97,10466.0
2022-07-08 13:55:00,492.85,492.85,491.52,491.69,13048.0,492.85,492.85,491.52,491.69,13048.0
2022-07-08 14:00:00,491.88,492.2,490.84,490.97,11200.0,491.88,492.2,490.84,490.97,11200.0
2022-07-08 14:05:00,490.91,492.06,490.9,491.84,13920.0,490.91,492.06,490.9,491.84,13920.0
2022-07-08 14:10:00,491.66,491.7,491.23,491.31,9486.0,491.66,491.7,491.23,491.31,9486.0
2022-07-08 14:15:00,491.22,491.86,490.34,491.15,15550.0,491.22,491.86,490.34,491.15,15550.0
2022-07-08 14:20:00,491.34,493.48,491.34,492.16,5501.0,491.34,493.48,491.34,492.16,5501.0
2022-07-08 14:25:00,492.4,492.81,491.55,492.81,8519.0,492.4,492.81,491.55,492.81,8519.0
2022-07-08 14:30:00,492.85,493.99,492.85,493.98,3702.0,492.85,493.99,492.85,493.98,3702.0
2022-07-08 14:35:00,494.0,494.96,493.62,494.63,19226.0,494.0,494.96,493.62,494.63,19226.0
2022-07-08 14:40:00,494.62,494.84,493.72,494.71,7772.0,494.62,494.84,493.72,494.71,7772.0
2022-07-08 14:45:00,494.6,494.6,493.68,493.85,11782.0,494.6,494.6,493.68,493.85,11782.0
2022-07-08 14:50:00,493.94,495.08,492.98,492.99,13725.0,493.94,495.08,492.98,492.99,13725.0
2022-07-08 14:55:00,492.85,494.36,492.85,494.2,6187.0,492.85,494.36,492.85,494.2,6187.0
2022-07-08 15:00:00,494.11,494.36,493.21,494.36,7111.0,494.11,494.36,493.21,494.36,7111.0
2022-07-08 15:05:00,494.16,494.16,492.47,492.65,4619.0,494.16,494.16,492.47,492.65,4619.0
2022-07-08 15:10:00,492.51,493.72,492.5,493.69,4258.0,492.51,493.72,492.5,493.69,4258.0
2022-07-08 15:15:00,493.97,494.17,493.41,493.9,3600.0,493.97,494.17,493.41,493.9,3600.0
2022-07-08 15:20:00,493.8,494.24,493.6,493.72,11379.0,493.8,494.24,493.6,493.72,11379.0
2022-07-08 15:25:00,493.89,494.18,493.41,493.93,3325.0,493.89,494.18,493.41,493.93,3325.0
2022-07-08 15:30:00,494.09,494.46,493.47,494.12,10038.0,494.09,494.46,493.47,494.12,10038.0
2022-07-08 15:35:00,494.31,495.22,493.9,494.14,5960.0,494.31,495.22,493.9,494.14,5960.0
2022-07-08 15:40:00,494.37,495.02,494.01,494.86,6106.0,494.37,495.02,494.01,494.86,6106.0
2022-07-08 15:45:00,494.87,495.46,494.12,494.36,11959.0,494.87,495.46,494.12,494.36,11959.0
2022-07-08 15:50:00,494.1,494.97,493.82,494.45,18917.0,494.1,494.97,493.82,494.45,18917.0
2022-07-08 15:55:00,494.35,495.41,493.73,494.13,36988.0,494.35,495.41,493.73,494.13,36988.0
2022-07-11 09:30:00,488.97,494.0,488.97,491.71,16970.0,488.97,494.0,488.97,491.71,16970.0
2022-07-11 09:35:00,491.16,491.16,485.96,486.06,9145.0,491.16,491.16,485.96,486.06,9145.0
2022-07-11 09:40:00,485.52,486.78,485.03,485.31,8412.0,485.52,486.78,485.03,485.31,8412.0
2022-07-11 09:45:00,484.86,488.22,483.45,487.05,18878.0,484.86,488.22,483.45,487.05,18878.0
2022-07-11 09:50:00,486.67,486.67,482.38,483.43,17282.0,486.67,486.67,482.38,483.43,17282.0
2022-07-11 09:55:00,483.9,485.18,482.4,482.4,9941.0,483.9,485.18,482.4,482.4,9941.0
2022-07-11 10:00:00,482.39,483.19,480.6,481.89,7900.0,482.39,483.19,480.6,481.89,7900.0
2022-07-11 10:05:00,481.65,484.1,480.71,483.28,7845.0,481.65,484.1,480.71,483.28,7845.0
2022-07-11 10:10:00,483.59,485.63,483.59,484.22,2773.0,483.59,485.63,483.59,484.22,2773.0
2022-07-11 10:15:00,483.99,486.88,483.99,486.33,4830.0,483.99,486.88,483.99,486.33,4830.0
2022-07-11 10:20:00,487.69,487.69,485.11,486.38,2459.0,487.69,487.69,485.11,486.38,2459.0
2022-07-11 10:25:00,486.64,489.48,486.63,487.86,8880.0,486.64,489.48,486.63,487.86,8880.0
2022-07-11 10:30:00,488.23,489.77,487.58,488.99,8387.0,488.23,489.77,487.58,488.99,8387.0
2022-07-11 10:35:00,488.55,491.72,488.32,490.49,7708.0,488.55,491.72,488.32,490.49,7708.0
2022-07-11 10:40:00,490.59,492.2,490.59,491.79,8199.0,490.59,492.2,490.59,491.79,8199.0
2022-07-11 10:45:00,492.15,492.15,490.24,491.06,3039.0,492.15,492.15,490.24,491.06,3039.0
2022-07-11 10:50:00,491.0,492.11,490.88,491.3,6001.0,491.0,492.11,490.88,491.3,6001.0
2022-07-11 10:55:00,491.08,492.16,490.71,491.71,3812.0,491.08,492.16,490.71,491.71,3812.0
2022-07-11 11:00:00,491.64,491.77,489.72,490.34,7202.0,491.64,491.77,489.72,490.34,7202.0
2022-07-11 11:05:00,491.66,494.0,491.66,493.93,7460.0,491.66,494.0,491.66,493.93,7460.0
2022-07-11 11:10:00,493.74,494.08,493.24,493.85,4850.0,493.74,494.08,493.24,493.85,4850.0
2022-07-11 11:15:00,493.92,494.26,493.27,493.36,2190.0,493.92,494.26,493.27,493.36,2190.0
2022-07-11 11:20:00,493.4,494.13,493.13,493.19,4485.0,493.4,494.13,493.13,493.19,4485.0
2022-07-11 11:25:00,492.83,494.28,492.71,494.23,3714.0,492.83,494.28,492.71,494.23,3714.0
2022-07-11 11:30:00,494.38,494.87,492.08,492.22,5808.0,494.38,494.87,492.08,492.22,5808.0
2022-07-11 11:35:00,492.16,492.55,491.64,492.44,1000.0,492.16,492.55,491.64,492.44,1000.0
2022-07-11 11:40:00,492.26,492.86,491.76,492.86,700.0,492.26,492.86,491.76,492.86,700.0
2022-07-11 11:45:00,493.38,493.38,491.81,492.43,1535.0,493.38,493.38,491.81,492.43,1535.0
2022-07-11 11:50:00,492.01,492.16,491.31,491.79,2693.0,492.01,492.16,491.31,491.79,2693.0
2022-07-11 11:55:00,491.68,492.74,491.68,492.09,1262.0,491.68,492.74,491.68,492.09,1262.0
2022-07-11 12:00:00,492.13,492.41,490.51,491.13,1600.0,492.13,492.41,490.51,491.13,1600.0
2022-07-11 12:05:00,491.09,491.69,491.08,491.44,637.0,491.09,491.69,491.08,491.44,637.0
2022-07-11 12:10:00,491.98,492.33,491.43,492.33,1320.0,491.98,492.33,491.43,492.33,1320.0
2022-07-11 12:15:00,492.19,493.56,492.19,492.84,1367.0,492.19,493.56,492.19,492.84,1367.0
2022-07-11 12:20:00,492.9,493.0,491.75,492.17,2050.0,492.9,493.0,491.75,492.17,2050.0
2022-07-11 12:25:00,491.93,492.79,491.93,492.79,630.0,491.93,492.79,491.93,492.79,630.0
2022-07-11 12:30:00,492.38,493.04,492.25,492.52,1588.0,492.38,493.04,492.25,492.52,1588.0
2022-07-11 12:35:00,492.33,492.7,491.95,492.7,3011.0,492.33,492.7,491.95,492.7,3011.0
2022-07-11 12:40:00,492.34,492.35,492.22,492.35,400.0,492.34,492.35,492.22,492.35,400.0
2022-07-11 12:45:00,491.9,492.4,491.56,491.61,5080.0,491.9,492.4,491.56,491.61,5080.0
2022-07-11 12:50:00,491.63,491.63,490.4,490.4,1000.0,491.63,491.63,490.4,490.4,1000.0
2022-07-11 12:55:00,490.5,491.41,490.18,491.38,1200.0,490.5,491.41,490.18,491.38,1200.0
2022-07-11 13:00:00,491.37,492.67,490.94,492.26,4573.0,491.37,492.67,490.94,492.26,4573.0
2022-07-11 13:05:00,492.13,494.09,492.12,494.09,4975.0,492.13,494.09,492.12,494.09,4975.0
2022-07-11 13:10:00,494.06,494.45,493.86,494.38,2109.0,494.06,494.45,493.86,494.38,2109.0
2022-07-11 13:15:00,494.71,494.71,493.34,493.65,1957.0,494.71,494.71,493.34,493.65,1957.0
2022-07-11 13:20:00,493.76,493.84,493.31,493.54,2411.0,493.76,493.84,493.31,493.54,2411.0
2022-07-11 13:25:00,493.5,493.79,493.29,493.43,2716.0,493.5,493.79,493.29,493.43,2716.0
2022-07-11 13:30:00,493.5,494.44,493.46,493.91,3700.0,493.5,494.44,493.46,493.91,3700.0
2022-07-11 13:35:00,493.84,494.15,493.38,494.06,2324.0,493.84,494.15,493.38,494.06,2324.0
2022-07-11 13:40:00,494.13,494.91,493.81,494.14,1962.0,494.13,494.91,493.81,494.14,1962.0
2022-07-11 13:45:00,493.99,494.1,493.2,493.22,3800.0,493.99,494.1,493.2,493.22,3800.0
2022-07-11 13:50:00,493.76,494.88,493.76,494.69,1612.0,493.76,494.88,493.76,494.69,1612.0
2022-07-11 13:55:00,494.57,494.57,493.97,493.98,992.0,494.57,494.57,493.97,493.98,992.0
2022-07-11 14:00:00,494.21,494.21,493.33,493.36,1314.0,494.21,494.21,493.33,493.36,1314.0
2022-07-11 14:05:00,493.64,494.49,493.64,493.9,999.0,493.64,494.49,493.64,493.9,999.0
2022-07-11 14:10:00,493.05,493.73,493.05,493.54,1247.0,493.05,493.73,493.05,493.54,1247.0
2022-07-11 14:15:00,493.63,494.58,493.36,494.58,6775.0,493.63,494.58,493.36,494.58,6775.0
2022-07-11 14:20:00,494.49,494.96,494.45,494.81,7754.0,494.49,494.96,494.45,494.81,7754.0
2022-07-11 14:25:00,495.04,495.42,494.74,495.14,2701.0,495.04,495.42,494.74,495.14,2701.0
2022-07-11 14:30:00,494.73,495.54,494.67,494.68,6453.0,494.73,495.54,494.67,494.68,6453.0
2022-07-11 14:35:00,494.36,494.4,493.65,493.99,5398.0,494.36,494.4,493.65,493.99,5398.0
2022-07-11 14:40:00,494.13,494.58,494.0,494.48,1642.0,494.13,494.58,494.0,494.48,1642.0
2022-07-11 14:45:00,494.77,494.84,493.28,493.29,9825.0,494.77,494.84,493.28,493.29,9825.0
2022-07-11 14:50:00,493.14,493.14,491.92,492.54,4245.0,493.14,493.14,491.92,492.54,4245.0
2022-07-11 14:55:00,492.31,492.89,491.85,491.85,2350.0,492.31,492.89,491.85,491.85,2350.0
2022-07-11 15:00:00,492.27,492.49,490.94,491.0,2322.0,492.27,492.49,490.94,491.0,2322.0
2022-07-11 15:05:00,490.96,491.37,490.96,491.14,2400.0,490.96,491.37,490.96,491.14,2400.0
2022-07-11 15:10:00,491.07,491.14,490.48,490.72,3203.0,491.07,491.14,490.48,490.72,3203.0
2022-07-11 15:15:00,490.71,490.71,489.41,489.72,7391.0,490.71,490.71,489.41,489.72,7391.0
2022-07-11 15:20:00,489.79,490.32,489.47,490.2,4603.0,489.79,490.32,489.47,490.2,4603.0
2022-07-11 15:25:00,490.03,490.42,489.75,490.42,6321.0,490.03,490.42,489.75,490.42,6321.0
2022-07-11 15:30:00,490.35,491.0,489.98,490.64,8049.0,490.35,491.0,489.98,490.64,8049.0
2022-07-11 15:35:00,490.33,490.33,489.83,490.11,6047.0,490.33,490.33,489.83,490.11,6047.0
2022-07-11 15:40:00,490.26,490.78,489.6,489.71,8523.0,490.26,490.78,489.6,489.71,8523.0
2022-07-11 15:45:00,489.81,490.8,489.57,490.7,5400.0,489.81,490.8,489.57,490.7,5400.0
2022-07-11 15:50:00,490.58,490.58,489.36,489.86,12606.0,490.58,490.58,489.36,489.86,12606.0
2022-07-11 15:55:00,489.84,490.84,489.82,490.4,24402.0,489.84,490.84,489.82,490.4,24402.0
2022-07-12 09:30:00,461.25,466.73,440.1,455.3,315875.0,461.25,466.73,440.1,455.3,315875.0
2022-07-12 09:35:00,455.02,459.97,451.96,456.11,108675.0,455.02,459.97,451.96,456.11,108675.0
2022-07-12 09:40:00,455.7,457.31,443.0,445.41,109100.0,455.7,457.31,443.0,445.41,109100.0
2022-07-12 09:45:00,445.73,446.28,435.44,435.45,102734.0,445.73,446.28,435.44,435.45,102734.0
2022-07-12 09:50:00,435.96,438.51,432.81,435.11,142974.0,435.96,438.51,432.81,435.11,142974.0
2022-07-12 09:55:00,434.55,435.25,428.52,430.05,170574.0,434.55,435.25,428.52,430.05,170574.0
2022-07-12 10:00:00,429.53,438.6,429.01,437.95,110897.0,429.53,438.6,429.01,437.95,110897.0
2022-07-12 10:05:00,437.91,444.21,437.44,443.73,132996.0,437.91,444.21,437.44,443.73,132996.0
2022-07-12 10:10:00,443.87,445.19,438.92,444.67,90591.0,443.87,445.19,438.92,444.67,90591.0
2022-07-12 10:15:00,445.0,445.1,439.03,441.94,87182.0,445.0,445.1,439.03,441.94,87182.0
2022-07-12 10:20:00,442.17,442.29,437.04,439.52,43195.0,442.17,442.29,437.04,439.52,43195.0
2022-07-12 10:25:00,439.92,440.71,437.18,437.65,49938.0,439.92,440.71,437.18,437.65,49938.0
2022-07-12 10:30:00,437.42,443.29,437.4,443.28,51227.0,437.42,443.29,437.4,443.28,51227.0
2022-07-12 10:35:00,443.01,443.28,438.14,438.83,31117.0,443.01,443.28,438.14,438.83,31117.0
2022-07-12 10:40:00,439.15,439.82,435.59,436.76,25170.0,439.15,439.82,435.59,436.76,25170.0
2022-07-12 10:45:00,436.71,438.53,436.12,436.27,37976.0,436.71,438.53,436.12,436.27,37976.0
2022-07-12 10:50:00,435.84,435.84,433.61,434.37,33246.0,435.84,435.84,433.61,434.37,33246.0
2022-07-12 10:55:00,434.37,436.78,433.73,436.29,74334.0,434.37,436.78,433.73,436.29,74334.0
2022-07-12 11:00:00,436.37,436.81,432.18,432.57,99540.0,436.37,436.81,432.18,432.57,99540.0
2022-07-12 11:05:00,432.4,433.57,431.11,433.25,55249.0,432.4,433.57,431.11,433.25,55249.0
2022-07-12 11:10:00,433.25,433.69,431.38,432.11,75625.0,433.25,433.69,431.38,432.11,75625.0
2022-07-12 11:15:00,432.21,432.29,429.51,429.75,39773.0,432.21,432.29,429.51,429.75,39773.0
2022-07-12 11:20:00,429.71,430.99,429.13,430.66,37203.0,429.71,430.99,429.13,430.66,37203.0
2022-07-12 11:25:00,430.0,432.45,429.04,431.67,29861.0,430.0,432.45,429.04,431.67,29861.0
2022-07-12 11:30:00,431.76,433.73,431.76,433.19,81891.0,431.76,433.73,431.76,433.19,81891.0
2022-07-12 11:35:00,433.17,433.63,429.63,431.24,42248.0,433.17,433.63,429.63,431.24,42248.0
2022-07-12 11:40:00,431.4,432.24,429.71,430.1,30658.0,431.4,432.24,429.71,430.1,30658.0
2022-07-12 11:45:00,430.4,430.95,429.52,430.58,26244.0,430.4,430.95,429.52,430.58,26244.0
2022-07-12 11:50:00,430.44,430.8,426.12,426.19,64040.0,430.44,430.8,426.12,426.19,64040.0
2022-07-12 11:55:00,426.22,427.48,426.0,426.62,36110.0,426.22,427.48,426.0,426.62,36110.0
2022-07-12 12:00:00,426.62,428.28,426.0,426.69,33433.0,426.62,428.28,426.0,426.69,33433.0
2022-07-12 12:05:00,426.7,429.49,426.28,427.59,43470.0,426.7,429.49,426.28,427.59,43470.0
2022-07-12 12:10:00,427.75,430.49,427.75,429.0,40617.0,427.75,430.49,427.75,429.0,40617.0
2022-07-12 12:15:00,429.26,430.34,428.53,429.65,19598.0,429.26,430.34,428.53,429.65,19598.0
2022-07-12 12:20:00,429.55,429.66,428.0,429.4,19633.0,429.55,429.66,428.0,429.4,19633.0
2022-07-12 12:25:00,429.31,430.78,429.17,430.07,51536.0,429.31,430.78,429.17,430.07,51536.0
2022-07-12 12:30:00,430.07,431.32,429.23,431.31,49232.0,430.07,431.32,429.23,431.31,49232.0
2022-07-12 12:35:00,431.23,435.5,430.97,434.77,47700.0,431.23,435.5,430.97,434.77,47700.0
2022-07-12 12:40:00,434.78,436.18,433.8,436.0,37051.0,434.78,436.18,433.8,436.0,37051.0
2022-07-12 12:45:00,436.0,438.06,435.56,437.13,47264.0,436.0,438.06,435.56,437.13,47264.0
2022-07-12 12:50:00,437.33,437.85,436.05,437.24,32807.0,437.33,437.85,436.05,437.24,32807.0
2022-07-12 12:55:00,437.24,437.91,436.9,437.6,33091.0,437.24,437.91,436.9,437.6,33091.0
2022-07-12 13:00:00,437.6,439.08,436.53,438.46,44974.0,437.6,439.08,436.53,438.46,44974.0
2022-07-12 13:05:00,438.42,438.46,436.0,437.63,32461.0,438.42,438.46,436.0,437.63,32461.0
2022-07-12 13:10:00,437.53,439.37,437.04,439.35,23407.0,437.53,439.37,437.04,439.35,23407.0
2022-07-12 13:15:00,439.06,439.2,437.17,437.29,19751.0,439.06,439.2,437.17,437.29,19751.0
2022-07-12 13:20:00,437.44,437.74,435.62,436.52,27260.0,437.44,437.74,435.62,436.52,27260.0
2022-07-12 13:25:00,436.53,438.95,435.3,438.21,28862.0,436.53,438.95,435.3,438.21,28862.0
2022-07-12 13:30:00,438.29,438.61,436.53,436.76,17094.0,438.29,438.61,436.53,436.76,17094.0
2022-07-12 13:35:00,436.71,437.12,436.24,436.27,11681.0,436.71,437.12,436.24,436.27,11681.0
2022-07-12 13:40:00,436.1,436.4,435.48,436.09,26324.0,436.1,436.4,435.48,436.09,26324.0
2022-07-12 13:45:00,435.79,436.56,435.46,436.24,22434.0,435.79,436.56,435.46,436.24,22434.0
2022-07-12 13:50:00,436.24,437.36,436.12,437.36,13054.0,436.24,437.36,436.12,437.36,13054.0
2022-07-12 13:55:00,437.42,437.58,436.26,436.62,15391.0,437.42,437.58,436.26,436.62,15391.0
2022-07-12 14:00:00,436.57,436.74,435.4,435.56,16109.0,436.57,436.74,435.4,435.56,16109.0
2022-07-12 14:05:00,435.56,435.57,433.56,434.94,42263.0,435.56,435.57,433.56,434.94,42263.0
2022-07-12 14:10:00,434.94,436.66,434.94,435.78,27552.0,434.94,436.66,434.94,435.78,27552.0
2022-07-12 14:15:00,435.89,435.93,434.93,435.64,16596.0,435.89,435.93,434.93,435.64,16596.0
2022-07-12 14:20:00,435.5,436.55,435.49,435.7,10596.0,435.5,436.55,435.49,435.7,10596.0
2022-07-12 14:25:00,435.84,435.85,435.42,435.66,18793.0,435.84,435.85,435.42,435.66,18793.0
2022-07-12 14:30:00,435.68,435.71,432.64,432.64,40534.0,435.68,435.71,432.64,432.64,40534.0
2022-07-12 14:35:00,432.43,432.48,431.33,431.87,22994.0,432.43,432.48,431.33,431.87,22994.0
2022-07-12 14:40:00,432.03,432.33,430.88,431.39,31651.0,432.03,432.33,430.88,431.39,31651.0
2022-07-12 14:45:00,431.39,433.09,431.08,432.77,20543.0,431.39,433.09,431.08,432.77,20543.0
2022-07-12 14:50:00,433.02,433.11,431.76,431.76,19360.0,433.02,433.11,431.76,431.76,19360.0
2022-07-12 14:55:00,431.59,431.63,428.51,429.14,60595.0,431.59,431.63,428.51,429.14,60595.0
2022-07-12 15:00:00,428.92,429.21,427.61,428.19,31748.0,428.92,429.21,427.61,428.19,31748.0
2022-07-12 15:05:00,428.34,428.41,426.55,426.77,37361.0,428.34,428.41,426.55,426.77,37361.0
2022-07-12 15:10:00,426.66,428.37,426.65,428.15,29082.0,426.66,428.37,426.65,428.15,29082.0
2022-07-12 15:15:00,428.15,428.15,427.29,427.74,38843.0,428.15,428.15,427.29,427.74,38843.0
2022-07-12 15:20:00,427.75,427.75,425.5,425.5,51978.0,427.75,427.75,425.5,425.5,51978.0
2022-07-12 15:25:00,425.58,426.96,424.79,426.72,76425.0,425.58,426.96,424.79,426.72,76425.0
2022-07-12 15:30:00,426.72,427.87,426.6,427.6,98992.0,426.72,427.87,426.6,427.6,98992.0
2022-07-12 15:35:00,427.62,428.39,426.11,427.08,132020.0,427.62,428.39,426.11,427.08,132020.0
2022-07-12 15:40:00,427.13,428.94,427.13,427.49,101084.0,427.13,428.94,427.13,427.49,101084.0
2022-07-12 15:45:00,427.42,427.9,426.24,426.31,77329.0,427.42,427.9,426.24,426.31,77329.0
2022-07-12 15:50:00,426.25,429.37,426.24,428.74,127343.0,426.25,429.37,426.24,428.74,127343.0
2022-07-12 15:55:00,428.65,429.72,427.89,427.9,192543.0,428.65,429.72,427.89,427.9,192543.0
2022-07-13 09:30:00,416.01,419.19,411.66,414.18,158166.0,416.01,419.19,411.66,414.18,158166.0
2022-07-13 09:35:00,414.06,420.99,412.28,420.53,155900.0,414.06,420.99,412.28,420.53,155900.0
2022-07-13 09:40:00,420.69,425.18,419.25,421.06,73952.0,420.69,425.18,419.25,421.06,73952.0
2022-07-13 09:45:00,421.36,429.48,420.86,427.91,88492.0,421.36,429.48,420.86,427.91,88492.0
2022-07-13 09:50:00,428.05,428.71,423.3,427.76,60978.0,428.05,428.71,423.3,427.76,60978.0
2022-07-13 09:55:00,428.16,429.01,425.9,426.51,38221.0,428.16,429.01,425.9,426.51,38221.0
2022-07-13 10:00:00,426.18,428.93,423.85,424.59,45737.0,426.18,428.93,423.85,424.59,45737.0
2022-07-13 10:05:00,424.21,425.57,421.55,423.55,23961.0,424.21,425.57,421.55,423.55,23961.0
2022-07-13 10:10:00,423.28,427.41,423.28,425.88,12697.0,423.28,427.41,423.28,425.88,12697.0
2022-07-13 10:15:00,426.19,426.38,422.0,422.01,24187.0,426.19,426.38,422.0,422.01,24187.0
2022-07-13 10:20:00,422.19,424.66,421.56,422.37,38875.0,422.19,424.66,421.56,422.37,38875.0
2022-07-13 10:25:00,422.36,424.28,422.23,424.1,23547.0,422.36,424.28,422.23,424.1,23547.0
2022-07-13 10:30:00,424.03,425.14,422.59,424.43,40440.0,424.03,425.14,422.59,424.43,40440.0
2022-07-13 10:35:00,424.51,427.14,424.45,426.7,28106.0,424.51,427.14,424.45,426.7,28106.0
2022-07-13 10:40:00,426.77,430.4,426.33,430.0,58870.0,426.77,430.4,426.33,430.0,58870.0
2022-07-13 10:45:00,430.02,430.49,428.77,428.77,53140.0,430.02,430.49,428.77,428.77,53140.0
2022-07-13 10:50:00,429.14,432.55,429.13,430.52,63200.0,429.14,432.55,429.13,430.52,63200.0
2022-07-13 10:55:00,430.3,432.59,430.29,432.22,25598.0,430.3,432.59,430.29,432.22,25598.0
2022-07-13 11:00:00,432.11,433.31,431.5,431.61,23946.0,432.11,433.31,431.5,431.61,23946.0
2022-07-13 11:05:00,431.75,434.71,431.52,432.24,28518.0,431.75,434.71,431.52,432.24,28518.0
2022-07-13 11:10:00,432.17,433.26,431.5,432.12,13153.0,432.17,433.26,431.5,432.12,13153.0
2022-07-13 11:15:00,432.32,432.75,430.32,431.4,17492.0,432.32,432.75,430.32,431.4,17492.0
2022-07-13 11:20:00,431.4,432.69,430.51,430.51,14915.0,431.4,432.69,430.51,430.51,14915.0
2022-07-13 11:25:00,430.38,430.38,428.97,429.46,11559.0,430.38,430.38,428.97,429.46,11559.0
2022-07-13 11:30:00,429.53,430.39,429.45,429.58,9646.0,429.53,430.39,429.45,429.58,9646.0
2022-07-13 11:35:00,429.62,430.14,428.19,428.33,6843.0,429.62,430.14,428.19,428.33,6843.0
2022-07-13 11:40:00,428.41,428.64,424.97,424.97,14832.0,428.41,428.64,424.97,424.97,14832.0
2022-07-13 11:45:00,424.77,427.13,424.77,427.13,7853.0,424.77,427.13,424.77,427.13,7853.0
2022-07-13 11:50:00,427.11,428.82,427.11,428.61,8914.0,427.11,428.82,427.11,428.61,8914.0
2022-07-13 11:55:00,428.05,428.05,427.12,427.52,5758.0,428.05,428.05,427.12,427.52,5758.0
2022-07-13 12:00:00,427.55,428.87,427.21,428.75,8213.0,427.55,428.87,427.21,428.75,8213.0
2022-07-13 12:05:00,428.7,428.7,427.77,427.78,13770.0,428.7,428.7,427.77,427.78,13770.0
2022-07-13 12:10:00,427.36,427.37,425.44,425.65,8316.0,427.36,427.37,425.44,425.65,8316.0
2022-07-13 12:15:00,425.49,425.74,424.7,425.44,12408.0,425.49,425.74,424.7,425.44,12408.0
2022-07-13 12:20:00,425.45,425.93,424.5,425.02,18172.0,425.45,425.93,424.5,425.02,18172.0
2022-07-13 12:25:00,425.05,425.8,424.57,425.4,9499.0,425.05,425.8,424.57,425.4,9499.0
2022-07-13 12:30:00,425.65,425.93,424.61,425.06,9672.0,425.65,425.93,424.61,425.06,9672.0
2022-07-13 12:35:00,424.91,425.55,424.52,425.16,8186.0,424.91,425.55,424.52,425.16,8186.0
2022-07-13 12:40:00,425.54,425.54,424.62,425.27,9772.0,425.54,425.54,424.62,425.27,9772.0
2022-07-13 12:45:00,425.24,426.72,424.83,426.72,10715.0,425.24,426.72,424.83,426.72,10715.0
2022-07-13 12:50:00,426.5,427.57,426.27,426.34,15685.0,426.5,427.57,426.27,426.34,15685.0
2022-07-13 12:55:00,426.65,427.3,426.65,427.22,8051.0,426.65,427.3,426.65,427.22,8051.0
2022-07-13 13:00:00,427.11,427.89,426.54,427.52,21193.0,427.11,427.89,426.54,427.52,21193.0
2022-07-13 13:05:00,427.74,428.66,427.04,427.34,11882.0,427.74,428.66,427.04,427.34,11882.0
2022-07-13 13:10:00,427.25,427.26,426.34,426.79,17300.0,427.25,427.26,426.34,426.79,17300.0
2022-07-13 13:15:00,426.74,426.74,425.12,425.38,10583.0,426.74,426.74,425.12,425.38,10583.0
2022-07-13 13:20:00,425.47,426.52,425.34,426.39,11213.0,425.47,426.52,425.34,426.39,11213.0
2022-07-13 13:25:00,426.25,426.6,425.6,426.55,5918.0,426.25,426.6,425.6,426.55,5918.0
2022-07-13 13:30:00,426.53,426.53,425.01,425.19,10159.0,426.53,426.53,425.01,425.19,10159.0
2022-07-13 13:35:00,425.21,425.4,425.02,425.18,5123.0,425.21,425.4,425.02,425.18,5123.0
2022-07-13 13:40:00,425.12,426.14,425.07,426.14,12343.0,425.12,426.14,425.07,426.14,12343.0
2022-07-13 13:45:00,426.11,426.5,425.69,426.21,10908.0,426.11,426.5,425.69,426.21,10908.0
2022-07-13 13:50:00,426.29,426.37,425.3,425.43,9017.0,426.29,426.37,425.3,425.43,9017.0
2022-07-13 13:55:00,425.6,426.23,425.54,426.04,4498.0,425.6,426.23,425.54,426.04,4498.0
2022-07-13 14:00:00,425.96,425.96,423.18,423.55,13929.0,425.96,425.96,423.18,423.55,13929.0
2022-07-13 14:05:00,423.54,424.68,423.54,424.14,5641.0,423.54,424.68,423.54,424.14,5641.0
2022-07-13 14:10:00,424.3,425.21,424.26,424.77,6891.0,424.3,425.21,424.26,424.77,6891.0
2022-07-13 14:15:00,424.65,425.18,424.49,425.0,9850.0,424.65,425.18,424.49,425.0,9850.0
2022-07-13 14:20:00,424.92,425.57,424.43,425.33,7806.0,424.92,425.57,424.43,425.33,7806.0
2022-07-13 14:25:00,425.3,425.52,424.8,425.29,20895.0,425.3,425.52,424.8,425.29,20895.0
2022-07-13 14:30:00,425.24,425.92,424.8,425.59,15194.0,425.24,425.92,424.8,425.59,15194.0
2022-07-13 14:35:00,425.76,426.16,425.51,425.84,6662.0,425.76,426.16,425.51,425.84,6662.0
2022-07-13 14:40:00,425.73,426.08,425.42,425.47,4510.0,425.73,426.08,425.42,425.47,4510.0
2022-07-13 14:45:00,425.43,425.79,425.41,425.45,10397.0,425.43,425.79,425.41,425.45,10397.0
2022-07-13 14:50:00,425.47,425.58,424.19,424.2,13641.0,425.47,425.58,424.19,424.2,13641.0
2022-07-13 14:55:00,424.13,425.67,424.06,425.67,13385.0,424.13,425.67,424.06,425.67,13385.0
2022-07-13 15:00:00,425.62,425.63,424.66,425.39,9487.0,425.62,425.63,424.66,425.39,9487.0
2022-07-13 15:05:00,425.46,425.46,423.84,424.32,8465.0,425.46,425.46,423.84,424.32,8465.0
2022-07-13 15:10:00,424.17,425.44,424.05,425.36,9793.0,424.17,425.44,424.05,425.36,9793.0
2022-07-13 15:15:00,425.01,425.3,424.61,425.03,7489.0,425.01,425.3,424.61,425.03,7489.0
2022-07-13 15:20:00,425.03,426.11,424.8,426.05,17657.0,425.03,426.11,424.8,426.05,17657.0
2022-07-13 15:25:00,425.91,426.5,425.78,425.85,28702.0,425.91,426.5,425.78,425.85,28702.0
2022-07-13 15:30:00,425.91,425.99,424.51,424.52,40806.0,425.91,425.99,424.51,424.52,40806.0
2022-07-13 15:35:00,424.39,424.39,423.71,424.15,26476.0,424.39,424.39,423.71,424.15,26476.0
2022-07-13 15:40:00,424.05,424.05,423.09,423.6,20753.0,424.05,424.05,423.09,423.6,20753.0
2022-07-13 15:45:00,423.39,423.39,422.51,422.67,38416.0,423.39,423.39,422.51,422.67,38416.0
2022-07-13 15:50:00,422.56,423.59,421.82,423.33,53441.0,422.56,423.59,421.82,423.33,53441.0
2022-07-13 15:55:00,423.46,423.89,422.58,422.77,82651.0,423.46,423.89,422.58,422.77,82651.0
2022-07-14 09:30:00,416.5,420.85,415.32,417.11,50670.0,416.5,420.85,415.32,417.11,50670.0
2022-07-14 09:35:00,417.09,419.62,414.31,414.94,18106.0,417.09,419.62,414.31,414.94,18106.0
2022-07-14 09:40:00,415.45,416.0,413.49,414.08,33033.0,415.45,416.0,413.49,414.08,33033.0
2022-07-14 09:45:00,413.99,416.72,413.41,414.42,20522.0,413.99,416.72,413.41,414.42,20522.0
2022-07-14 09:50:00,414.29,415.7,412.16,412.5,16746.0,414.29,415.7,412.16,412.5,16746.0
2022-07-14 09:55:00,412.67,413.67,410.24,410.59,23819.0,412.67,413.67,410.24,410.59,23819.0
2022-07-14 10:00:00,410.25,411.52,409.06,409.6,23978.0,410.25,411.52,409.06,409.6,23978.0
2022-07-14 10:05:00,409.61,410.74,408.86,409.33,14925.0,409.61,410.74,408.86,409.33,14925.0
2022-07-14 10:10:00,409.05,410.38,407.77,409.6,43790.0,409.05,410.38,407.77,409.6,43790.0
2022-07-14 10:15:00,409.58,410.26,407.5,408.37,33404.0,409.58,410.26,407.5,408.37,33404.0
2022-07-14 10:20:00,408.71,410.93,408.71,410.22,24091.0,408.71,410.93,408.71,410.22,24091.0
2022-07-14 10:25:00,409.75,410.56,409.08,409.72,13071.0,409.75,410.56,409.08,409.72,13071.0
2022-07-14 10:30:00,410.04,411.61,408.98,411.01,29010.0,410.04,411.61,408.98,411.01,29010.0
2022-07-14 10:35:00,410.83,412.48,410.61,411.15,9123.0,410.83,412.48,410.61,411.15,9123.0
2022-07-14 10:40:00,411.59,414.57,411.58,414.19,19756.0,411.59,414.57,411.58,414.19,19756.0
2022-07-14 10:45:00,414.15,415.35,413.35,414.06,19570.0,414.15,415.35,413.35,414.06,19570.0
2022-07-14 10:50:00,414.1,417.12,414.09,417.0,14821.0,414.1,417.12,414.09,417.0,14821.0
2022-07-14 10:55:00,416.66,416.7,415.65,416.19,12304.0,416.66,416.7,415.65,416.19,12304.0
2022-07-14 11:00:00,416.52,417.95,415.88,416.43,16178.0,416.52,417.95,415.88,416.43,16178.0
2022-07-14 11:05:00,416.3,417.38,416.28,417.35,13188.0,416.3,417.38,416.28,417.35,13188.0
2022-07-14 11:10:00,417.17,419.2,417.17,418.87,25221.0,417.17,419.2,417.17,418.87,25221.0
2022-07-14 11:15:00,418.85,421.31,418.46,420.33,34834.0,418.85,421.31,418.46,420.33,34834.0
2022-07-14 11:20:00,419.96,422.39,419.96,422.38,17842.0,419.96,422.39,419.96,422.38,17842.0
2022-07-14 11:25:00,422.6,424.29,422.26,423.99,37554.0,422.6,424.29,422.26,423.99,37554.0
2022-07-14 11:30:00,424.01,424.29,422.5,423.0,39195.0,424.01,424.29,422.5,423.0,39195.0
2022-07-14 11:35:00,423.07,424.0,422.4,423.74,19225.0,423.07,424.0,422.4,423.74,19225.0
2022-07-14 11:40:00,423.75,428.11,423.75,427.18,32447.0,423.75,428.11,423.75,427.18,32447.0
2022-07-14 11:45:00,427.2,428.77,426.79,428.18,25963.0,427.2,428.77,426.79,428.18,25963.0
2022-07-14 11:50:00,428.28,429.14,427.55,428.31,52876.0,428.28,429.14,427.55,428.31,52876.0
2022-07-14 11:55:00,428.69,430.43,428.34,428.68,35437.0,428.69,430.43,428.34,428.68,35437.0
2022-07-14 12:00:00,428.68,429.75,426.62,428.0,16818.0,428.68,429.75,426.62,428.0,16818.0
2022-07-14 12:05:00,427.95,428.32,426.71,427.58,8971.0,427.95,428.32,426.71,427.58,8971.0
2022-07-14 12:10:00,427.77,428.07,426.36,426.64,2497.0,427.77,428.07,426.36,426.64,2497.0
2022-07-14 12:15:00,426.74,427.2,425.95,427.09,7320.0,426.74,427.2,425.95,427.09,7320.0
2022-07-14 12:20:00,426.97,427.11,425.68,425.69,6479.0,426.97,427.11,425.68,425.69,6479.0
2022-07-14 12:25:00,425.71,425.71,424.01,424.01,5994.0,425.71,425.71,424.01,424.01,5994.0
2022-07-14 12:30:00,424.01,425.07,424.0,424.35,8913.0,424.01,425.07,424.0,424.35,8913.0
2022-07-14 12:35:00,424.4,424.77,423.61,423.61,5555.0,424.4,424.77,423.61,423.61,5555.0
2022-07-14 12:40:00,423.8,424.16,423.25,423.5,4971.0,423.8,424.16,423.25,423.5,4971.0
2022-07-14 12:45:00,423.72,423.91,422.03,422.03,10824.0,423.72,423.91,422.03,422.03,10824.0
2022-07-14 12:50:00,422.03,423.38,421.96,423.04,7431.0,422.03,423.38,421.96,423.04,7431.0
2022-07-14 12:55:00,422.95,424.73,422.81,424.69,4002.0,422.95,424.73,422.81,424.69,4002.0
2022-07-14 13:00:00,424.79,424.79,423.82,424.29,3097.0,424.79,424.79,423.82,424.29,3097.0
2022-07-14 13:05:00,424.01,424.89,423.99,424.36,8923.0,424.01,424.89,423.99,424.36,8923.0
2022-07-14 13:10:00,424.2,424.21,423.25,423.36,5062.0,424.2,424.21,423.25,423.36,5062.0
2022-07-14 13:15:00,423.5,425.75,423.33,425.13,4405.0,423.5,425.75,423.33,425.13,4405.0
2022-07-14 13:20:00,425.2,425.66,424.42,424.51,10502.0,425.2,425.66,424.42,424.51,10502.0
2022-07-14 13:25:00,424.23,425.31,424.23,425.29,4363.0,424.23,425.31,424.23,425.29,4363.0
2022-07-14 13:30:00,425.32,426.1,424.22,424.22,6639.0,425.32,426.1,424.22,424.22,6639.0
2022-07-14 13:35:00,424.29,425.38,424.29,425.26,4222.0,424.29,425.38,424.29,425.26,4222.0
2022-07-14 13:40:00,425.14,426.99,425.13,426.4,6339.0,425.14,426.99,425.13,426.4,6339.0
2022-07-14 13:45:00,426.41,426.59,425.98,426.58,4364.0,426.41,426.59,425.98,426.58,4364.0
2022-07-14 13:50:00,426.73,427.0,425.51,426.0,4596.0,426.73,427.0,425.51,426.0,4596.0
2022-07-14 13:55:00,426.07,426.74,425.87,426.45,4758.0,426.07,426.74,425.87,426.45,4758.0
2022-07-14 14:00:00,426.44,426.64,425.24,425.43,6396.0,426.44,426.64,425.24,425.43,6396.0
2022-07-14 14:05:00,425.25,425.97,424.95,425.8,9327.0,425.25,425.97,424.95,425.8,9327.0
2022-07-14 14:10:00,425.61,425.75,424.92,425.58,6240.0,425.61,425.75,424.92,425.58,6240.0
2022-07-14 14:15:00,425.39,427.07,425.27,426.66,4655.0,425.39,427.07,425.27,426.66,4655.0
2022-07-14 14:20:00,426.62,427.77,426.62,427.56,11391.0,426.62,427.77,426.62,427.56,11391.0
2022-07-14 14:25:00,427.7,427.87,426.86,427.4,8223.0,427.7,427.87,426.86,427.4,8223.0
2022-07-14 14:30:00,427.16,427.16,426.35,426.65,5766.0,427.16,427.16,426.35,426.65,5766.0
2022-07-14 14:35:00,426.75,427.5,426.62,427.35,6880.0,426.75,427.5,426.62,427.35,6880.0
2022-07-14 14:40:00,427.24,427.24,425.53,425.69,5223.0,427.24,427.24,425.53,425.69,5223.0
2022-07-14 14:45:00,425.5,425.53,424.34,424.39,6132.0,425.5,425.53,424.34,424.39,6132.0
2022-07-14 14:50:00,424.39,424.52,424.08,424.2,6043.0,424.39,424.52,424.08,424.2,6043.0
2022-07-14 14:55:00,424.39,425.96,424.39,425.27,4501.0,424.39,425.96,424.39,425.27,4501.0
2022-07-14 15:00:00,425.31,425.58,424.51,424.52,5821.0,425.31,425.58,424.51,424.52,5821.0
2022-07-14 15:05:00,424.47,424.75,423.86,424.08,6653.0,424.47,424.75,423.86,424.08,6653.0
2022-07-14 15:10:00,424.19,424.51,423.68,424.5,5665.0,424.19,424.51,423.68,424.5,5665.0
2022-07-14 15:15:00,424.42,424.53,423.12,423.24,16051.0,424.42,424.53,423.12,423.24,16051.0
2022-07-14 15:20:00,423.23,425.0,423.14,424.96,12672.0,423.23,425.0,423.14,424.96,12672.0
2022-07-14 15:25:00,425.06,425.07,424.16,424.36,7455.0,425.06,425.07,424.16,424.36,7455.0
2022-07-14 15:30:00,424.6,425.27,423.37,423.37,13234.0,424.6,425.27,423.37,423.37,13234.0
2022-07-14 15:35:00,423.26,423.55,421.75,422.22,22988.0,423.26,423.55,421.75,422.22,22988.0
2022-07-14 15:40:00,422.11,422.52,421.53,422.51,18604.0,422.11,422.52,421.53,422.51,18604.0
2022-07-14 15:45:00,422.13,422.62,420.88,420.93,27445.0,422.13,422.62,420.88,420.93,27445.0
2022-07-14 15:50:00,421.17,421.71,420.43,421.32,42349.0,421.17,421.71,420.43,421.32,42349.0
2022-07-14 15:55:00,421.31,421.61,420.37,420.92,82821.0,421.31,421.61,420.37,420.92,82821.0
2022-07-15 09:30:00,431.35,436.62,428.08,434.67,68949.0,431.35,436.62,428.08,434.67,68949.0
2022-07-15 09:35:00,435.64,438.01,433.12,433.12,19815.0,435.64,438.01,433.12,433.12,19815.0
2022-07-15 09:40:00,434.87,435.0,431.6,433.0,16222.0,434.87,435.0,431.6,433.0,16222.0
2022-07-15 09:45:00,432.71,432.71,427.62,429.23,18853.0,432.71,432.71,427.62,429.23,18853.0
2022-07-15 09:50:00,429.22,430.07,427.6,428.31,14281.0,429.22,430.07,427.6,428.31,14281.0
2022-07-15 09:55:00,427.64,432.59,427.59,431.68,16448.0,427.64,432.59,427.59,431.68,16448.0
2022-07-15 10:00:00,432.49,434.65,432.2,433.24,19337.0,432.49,434.65,432.2,433.24,19337.0
2022-07-15 10:05:00,434.04,437.71,432.95,437.1,41067.0,434.04,437.71,432.95,437.1,41067.0
2022-07-15 10:10:00,436.89,440.76,436.18,437.61,56932.0,436.89,440.76,436.18,437.61,56932.0
2022-07-15 10:15:00,437.27,440.16,436.82,438.68,41131.0,437.27,440.16,436.82,438.68,41131.0
2022-07-15 10:20:00,438.68,439.55,436.2,439.31,45884.0,438.68,439.55,436.2,439.31,45884.0
2022-07-15 10:25:00,439.97,440.2,437.73,439.29,13265.0,439.97,440.2,437.73,439.29,13265.0
2022-07-15 10:30:00,439.16,439.16,437.0,438.15,15702.0,439.16,439.16,437.0,438.15,15702.0
2022-07-15 10:35:00,437.97,439.41,437.76,438.99,36693.0,437.97,439.41,437.76,438.99,36693.0
2022-07-15 10:40:00,438.93,439.4,438.17,438.2,45587.0,438.93,439.4,438.17,438.2,45587.0
2022-07-15 10:45:00,438.13,438.5,434.14,434.7,14229.0,438.13,438.5,434.14,434.7,14229.0
2022-07-15 10:50:00,434.57,435.82,433.31,435.18,27044.0,434.57,435.82,433.31,435.18,27044.0
2022-07-15 10:55:00,435.0,438.18,434.53,437.42,42626.0,435.0,438.18,434.53,437.42,42626.0
2022-07-15 11:00:00,437.5,439.16,436.76,438.24,13280.0,437.5,439.16,436.76,438.24,13280.0
2022-07-15 11:05:00,438.27,439.35,437.89,439.0,9372.0,438.27,439.35,437.89,439.0,9372.0
2022-07-15 11:10:00,439.32,439.42,438.31,439.0,9287.0,439.32,439.42,438.31,439.0,9287.0
2022-07-15 11:15:00,439.35,440.13,438.52,438.91,10709.0,439.35,440.13,438.52,438.91,10709.0
2022-07-15 11:20:00,439.23,439.8,438.84,439.55,5216.0,439.23,439.8,438.84,439.55,5216.0
2022-07-15 11:25:00,439.21,439.5,438.45,438.64,8439.0,439.21,439.5,438.45,438.64,8439.0
2022-07-15 11:30:00,438.61,439.19,438.21,438.87,8089.0,438.61,439.19,438.21,438.87,8089.0
2022-07-15 11:35:00,438.61,439.08,437.83,438.12,3703.0,438.61,439.08,437.83,438.12,3703.0
2022-07-15 11:40:00,437.57,437.83,436.93,437.0,5973.0,437.57,437.83,436.93,437.0,5973.0
2022-07-15 11:45:00,437.17,437.47,436.85,437.0,4317.0,437.17,437.47,436.85,437.0,4317.0
2022-07-15 11:50:00,436.78,438.34,436.49,437.88,8499.0,436.78,438.34,436.49,437.88,8499.0
2022-07-15 11:55:00,437.29,437.48,436.9,437.43,4466.0,437.29,437.48,436.9,437.43,4466.0
2022-07-15 12:00:00,437.51,437.51,436.9,437.0,4925.0,437.51,437.51,436.9,437.0,4925.0
2022-07-15 12:05:00,437.0,437.25,436.79,437.09,10254.0,437.0,437.25,436.79,437.09,10254.0
2022-07-15 12:10:00,436.96,437.06,436.78,436.86,9567.0,436.96,437.06,436.78,436.86,9567.0
2022-07-15 12:15:00,436.85,437.1,436.46,436.96,16310.0,436.85,437.1,436.46,436.96,16310.0
2022-07-15 12:20:00,436.99,437.95,436.87,437.2,7811.0,436.99,437.95,436.87,437.2,7811.0
2022-07-15 12:25:00,437.0,437.45,436.87,436.99,8773.0,437.0,437.45,436.87,436.99,8773.0
2022-07-15 12:30:00,437.09,437.44,436.5,436.96,16616.0,437.09,437.44,436.5,436.96,16616.0
2022-07-15 12:35:00,437.06,437.51,436.88,436.94,4105.0,437.06,437.51,436.88,436.94,4105.0
2022-07-15 12:40:00,436.9,437.4,436.55,437.4,7824.0,436.9,437.4,436.55,437.4,7824.0
2022-07-15 12:45:00,437.2,437.4,436.93,437.37,4071.0,437.2,437.4,436.93,437.37,4071.0
2022-07-15 12:50:00,437.26,437.4,436.88,437.27,7222.0,437.26,437.4,436.88,437.27,7222.0
2022-07-15 12:55:00,437.26,437.69,437.0,437.0,3142.0,437.26,437.69,437.0,437.0,3142.0
2022-07-15 13:00:00,437.25,437.42,436.77,437.34,8774.0,437.25,437.42,436.77,437.34,8774.0
2022-07-15 13:05:00,437.18,437.18,436.61,437.04,18921.0,437.18,437.18,436.61,437.04,18921.0
2022-07-15 13:10:00,436.95,437.45,436.87,437.31,4191.0,436.95,437.45,436.87,437.31,4191.0
2022-07-15 13:15:00,437.18,437.2,437.0,437.02,4786.0,437.18,437.2,437.0,437.02,4786.0
2022-07-15 13:20:00,437.01,437.45,436.96,437.1,8107.0,437.01,437.45,436.96,437.1,8107.0
2022-07-15 13:25:00,437.19,437.93,437.19,437.78,5088.0,437.19,437.93,437.19,437.78,5088.0
2022-07-15 13:30:00,437.66,437.79,436.98,437.0,9565.0,437.66,437.79,436.98,437.0,9565.0
2022-07-15 13:35:00,437.17,439.5,437.17,439.5,13882.0,437.17,439.5,437.17,439.5,13882.0
2022-07-15 13:40:00,439.28,440.02,438.86,440.0,20899.0,439.28,440.02,438.86,440.0,20899.0
2022-07-15 13:45:00,440.06,440.18,439.71,439.74,32113.0,440.06,440.18,439.71,439.74,32113.0
2022-07-15 13:50:00,439.84,440.01,438.73,438.73,16917.0,439.84,440.01,438.73,438.73,16917.0
2022-07-15 13:55:00,438.73,438.73,437.88,438.3,5716.0,438.73,438.73,437.88,438.3,5716.0
2022-07-15 14:00:00,438.33,438.96,437.22,437.35,13118.0,438.33,438.96,437.22,437.35,13118.0
2022-07-15 14:05:00,437.41,437.9,436.99,436.99,2139.0,437.41,437.9,436.99,436.99,2139.0
2022-07-15 14:10:00,436.93,437.15,436.01,436.94,6709.0,436.93,437.15,436.01,436.94,6709.0
2022-07-15 14:15:00,437.17,437.17,436.3,436.3,1803.0,437.17,437.17,436.3,436.3,1803.0
2022-07-15 14:20:00,436.35,436.44,435.45,435.81,4941.0,436.35,436.44,435.45,435.81,4941.0
2022-07-15 14:25:00,435.81,436.1,435.27,435.7,6783.0,435.81,436.1,435.27,435.7,6783.0
2022-07-15 14:30:00,435.5,436.51,435.5,436.47,6303.0,435.5,436.51,435.5,436.47,6303.0
2022-07-15 14:35:00,436.32,437.21,436.24,436.8,4216.0,436.32,437.21,436.24,436.8,4216.0
2022-07-15 14:40:00,436.64,437.32,436.57,437.32,3257.0,436.64,437.32,436.57,437.32,3257.0
2022-07-15 14:45:00,437.35,437.47,436.59,436.66,3646.0,437.35,437.47,436.59,436.66,3646.0
2022-07-15 14:50:00,436.78,436.82,436.39,436.41,3906.0,436.78,436.82,436.39,436.41,3906.0
2022-07-15 14:55:00,436.23,436.27,435.45,435.69,7499.0,436.23,436.27,435.45,435.69,7499.0
2022-07-15 15:00:00,435.53,435.57,434.55,435.5,9478.0,435.53,435.57,434.55,435.5,9478.0
2022-07-15 15:05:00,435.33,435.38,434.78,435.38,4772.0,435.33,435.38,434.78,435.38,4772.0
2022-07-15 15:10:00,435.14,435.14,434.72,434.75,3613.0,435.14,435.14,434.72,434.75,3613.0
2022-07-15 15:15:00,434.68,435.99,434.68,435.68,10028.0,434.68,435.99,434.68,435.68,10028.0
2022-07-15 15:20:00,435.75,436.08,435.16,435.16,6098.0,435.75,436.08,435.16,435.16,6098.0
2022-07-15 15:25:00,435.09,435.9,435.05,435.88,8299.0,435.09,435.9,435.05,435.88,8299.0
2022-07-15 15:30:00,435.75,436.21,434.9,435.66,41225.0,435.75,436.21,434.9,435.66,41225.0
2022-07-15 15:35:00,435.66,436.31,435.6,435.62,12089.0,435.66,436.31,435.6,435.62,12089.0
2022-07-15 15:40:00,435.46,436.24,434.59,436.24,28740.0,435.46,436.24,434.59,436.24,28740.0
2022-07-15 15:45:00,436.17,436.35,433.49,433.66,39854.0,436.17,436.35,433.49,433.66,39854.0
2022-07-15 15:50:00,433.71,434.48,433.28,434.43,52230.0,433.71,434.48,433.28,434.43,52230.0
2022-07-15 15:55:00,434.29,435.53,434.22,435.53,114859.0,434.29,435.53,434.22,435.53,114859.0
2022-07-18 09:30:00,437.59,437.59,430.0,433.42,96866.0,437.59,437.59,430.0,433.42,96866.0
2022-07-18 09:35:00,432.7,435.93,430.91,433.24,25393.0,432.7,435.93,430.91,433.24,25393.0
2022-07-18 09:40:00,432.46,434.35,431.52,434.32,27679.0,432.46,434.35,431.52,434.32,27679.0
2022-07-18 09:45:00,433.98,436.8,433.33,436.61,16402.0,433.98,436.8,433.33,436.61,16402.0
2022-07-18 09:50:00,436.7,439.8,436.54,439.48,25108.0,436.7,439.8,436.54,439.48,25108.0
2022-07-18 09:55:00,439.75,442.22,439.63,442.22,23524.0,439.75,442.22,439.63,442.22,23524.0
2022-07-18 10:00:00,442.16,442.48,439.4,439.94,11500.0,442.16,442.48,439.4,439.94,11500.0
2022-07-18 10:05:00,439.52,440.0,436.86,438.01,17372.0,439.52,440.0,436.86,438.01,17372.0
2022-07-18 10:10:00,438.3,438.62,435.3,436.16,10434.0,438.3,438.62,435.3,436.16,10434.0
2022-07-18 10:15:00,435.65,437.41,434.58,435.51,15174.0,435.65,437.41,434.58,435.51,15174.0
2022-07-18 10:20:00,435.42,437.18,433.6,434.8,18672.0,435.42,437.18,433.6,434.8,18672.0
2022-07-18 10:25:00,434.77,436.24,434.42,435.26,13624.0,434.77,436.24,434.42,435.26,13624.0
2022-07-18 10:30:00,435.14,435.96,434.73,435.63,15651.0,435.14,435.96,434.73,435.63,15651.0
2022-07-18 10:35:00,436.31,436.32,433.61,434.57,14128.0,436.31,436.32,433.61,434.57,14128.0
2022-07-18 10:40:00,434.56,434.88,433.05,433.35,6301.0,434.56,434.88,433.05,433.35,6301.0
2022-07-18 10:45:00,432.91,433.17,431.6,432.83,15109.0,432.91,433.17,431.6,432.83,15109.0
2022-07-18 10:50:00,432.84,433.55,431.91,433.55,9678.0,432.84,433.55,431.91,433.55,9678.0
2022-07-18 10:55:00,433.01,434.29,432.99,433.8,11039.0,433.01,434.29,432.99,433.8,11039.0
2022-07-18 11:00:00,433.9,435.01,433.64,434.63,4869.0,433.9,435.01,433.64,434.63,4869.0
2022-07-18 11:05:00,434.62,435.05,434.14,434.23,5521.0,434.62,435.05,434.14,434.23,5521.0
2022-07-18 11:10:00,434.58,434.8,433.91,434.21,8182.0,434.58,434.8,433.91,434.21,8182.0
2022-07-18 11:15:00,434.32,434.48,433.0,433.75,11503.0,434.32,434.48,433.0,433.75,11503.0
2022-07-18 11:20:00,433.47,434.99,433.25,434.92,7437.0,433.47,434.99,433.25,434.92,7437.0
2022-07-18 11:25:00,434.92,434.96,434.31,434.62,8585.0,434.92,434.96,434.31,434.62,8585.0
2022-07-18 11:30:00,434.49,435.04,433.64,434.73,17469.0,434.49,435.04,433.64,434.73,17469.0
2022-07-18 11:35:00,434.64,436.46,434.2,436.36,19674.0,434.64,436.46,434.2,436.36,19674.0
2022-07-18 11:40:00,435.99,436.39,435.34,435.62,22721.0,435.99,436.39,435.34,435.62,22721.0
2022-07-18 11:45:00,435.6,436.19,434.82,435.94,5400.0,435.6,436.19,434.82,435.94,5400.0
2022-07-18 11:50:00,435.87,437.67,435.49,437.48,6688.0,435.87,437.67,435.49,437.48,6688.0
2022-07-18 11:55:00,437.8,438.11,436.63,437.12,46510.0,437.8,438.11,436.63,437.12,46510.0
2022-07-18 12:00:00,436.98,437.89,436.83,437.54,13470.0,436.98,437.89,436.83,437.54,13470.0
2022-07-18 12:05:00,437.5,437.87,437.08,437.63,7902.0,437.5,437.87,437.08,437.63,7902.0
2022-07-18 12:10:00,437.37,438.1,437.37,437.93,1509.0,437.37,438.1,437.37,437.93,1509.0
2022-07-18 12:15:00,437.83,438.76,437.82,438.76,4622.0,437.83,438.76,437.82,438.76,4622.0
2022-07-18 12:20:00,438.9,439.52,438.9,439.52,2988.0,438.9,439.52,438.9,439.52,2988.0
2022-07-18 12:25:00,439.06,439.51,438.65,439.51,2532.0,439.06,439.51,438.65,439.51,2532.0
2022-07-18 12:30:00,439.52,439.87,439.26,439.47,1680.0,439.52,439.87,439.26,439.47,1680.0
2022-07-18 12:35:00,439.23,439.79,439.23,439.79,2631.0,439.23,439.79,439.23,439.79,2631.0
2022-07-18 12:40:00,439.75,441.89,439.75,441.89,16910.0,439.75,441.89,439.75,441.89,16910.0
2022-07-18 12:45:00,441.85,442.43,441.42,442.15,5842.0,441.85,442.43,441.42,442.15,5842.0
2022-07-18 12:50:00,442.1,442.1,440.37,440.45,7355.0,442.1,442.1,440.37,440.45,7355.0
2022-07-18 12:55:00,440.29,440.9,439.87,439.89,10259.0,440.29,440.9,439.87,439.89,10259.0
2022-07-18 13:00:00,439.99,441.28,439.98,441.28,8839.0,439.99,441.28,439.98,441.28,8839.0
2022-07-18 13:05:00,441.4,441.4,440.07,440.15,12443.0,441.4,441.4,440.07,440.15,12443.0
2022-07-18 13:10:00,440.14,440.14,439.63,439.63,1822.0,440.14,440.14,439.63,439.63,1822.0
2022-07-18 13:15:00,439.14,439.14,437.59,438.12,6602.0,439.14,439.14,437.59,438.12,6602.0
2022-07-18 13:20:00,437.7,438.1,437.26,437.62,8111.0,437.7,438.1,437.26,437.62,8111.0
2022-07-18 13:25:00,437.96,438.68,437.96,438.18,4338.0,437.96,438.68,437.96,438.18,4338.0
2022-07-18 13:30:00,438.11,438.24,436.05,436.05,5988.0,438.11,438.24,436.05,436.05,5988.0
2022-07-18 13:35:00,436.37,436.64,435.75,435.75,8708.0,436.37,436.64,435.75,435.75,8708.0
2022-07-18 13:40:00,435.82,436.22,435.58,435.6,6640.0,435.82,436.22,435.58,435.6,6640.0
2022-07-18 13:45:00,435.71,436.23,434.52,434.52,16292.0,435.71,436.23,434.52,434.52,16292.0
2022-07-18 13:50:00,434.39,435.08,433.95,434.02,8309.0,434.39,435.08,433.95,434.02,8309.0
2022-07-18 13:55:00,433.95,434.39,432.27,432.88,12327.0,433.95,434.39,432.27,432.88,12327.0
2022-07-18 14:00:00,432.66,433.05,431.5,432.31,8852.0,432.66,433.05,431.5,432.31,8852.0
2022-07-18 14:05:00,432.12,432.78,431.76,432.25,7604.0,432.12,432.78,431.76,432.25,7604.0
2022-07-18 14:10:00,432.14,433.1,431.36,432.2,18917.0,432.14,433.1,431.36,432.2,18917.0
2022-07-18 14:15:00,432.19,433.66,432.09,433.38,13500.0,432.19,433.66,432.09,433.38,13500.0
2022-07-18 14:20:00,433.72,433.88,433.01,433.26,6553.0,433.72,433.88,433.01,433.26,6553.0
2022-07-18 14:25:00,433.47,433.47,432.29,432.3,5188.0,433.47,433.47,432.29,432.3,5188.0
2022-07-18 14:30:00,432.29,432.75,431.97,432.65,6212.0,432.29,432.75,431.97,432.65,6212.0
2022-07-18 14:35:00,432.59,433.65,432.59,432.75,3850.0,432.59,433.65,432.59,432.75,3850.0
2022-07-18 14:40:00,432.95,432.99,431.86,432.29,4513.0,432.95,432.99,431.86,432.29,4513.0
2022-07-18 14:45:00,432.3,432.89,432.05,432.66,3146.0,432.3,432.89,432.05,432.66,3146.0
2022-07-18 14:50:00,432.54,432.59,431.31,431.93,6910.0,432.54,432.59,431.31,431.93,6910.0
2022-07-18 14:55:00,431.8,431.8,430.76,430.85,6040.0,431.8,431.8,430.76,430.85,6040.0
2022-07-18 15:00:00,430.79,431.26,430.13,430.69,5722.0,430.79,431.26,430.13,430.69,5722.0
2022-07-18 15:05:00,430.63,431.37,430.63,431.05,4249.0,430.63,431.37,430.63,431.05,4249.0
2022-07-18 15:10:00,431.09,431.09,430.0,430.66,9261.0,431.09,431.09,430.0,430.66,9261.0
2022-07-18 15:15:00,430.57,431.22,430.53,431.22,8204.0,430.57,431.22,430.53,431.22,8204.0
2022-07-18 15:20:00,431.06,432.14,431.06,431.37,7655.0,431.06,432.14,431.06,431.37,7655.0
2022-07-18 15:25:00,431.5,431.68,430.18,430.18,9273.0,431.5,431.68,430.18,430.18,9273.0
2022-07-18 15:30:00,430.0,430.0,428.71,429.16,13897.0,430.0,430.0,428.71,429.16,13897.0
2022-07-18 15:35:00,429.16,429.7,427.91,427.92,11139.0,429.16,429.7,427.91,427.92,11139.0
2022-07-18 15:40:00,428.07,428.34,427.45,427.83,19094.0,428.07,428.34,427.45,427.83,19094.0
2022-07-18 15:45:00,427.64,427.76,426.39,426.39,28600.0,427.64,427.76,426.39,426.39,28600.0
2022-07-18 15:50:00,426.38,427.22,426.01,426.97,56209.0,426.38,427.22,426.01,426.97,56209.0
2022-07-18 15:55:00,426.84,427.69,426.56,426.88,90952.0,426.84,427.69,426.56,426.88,90952.0
2022-07-19 09:30:00,432.22,435.0,428.23,428.35,26423.0,432.22,435.0,428.23,428.35,26423.0
2022-07-19 09:35:00,428.9,431.12,427.91,430.44,7917.0,428.9,431.12,427.91,430.44,7917.0
2022-07-19 09:40:00,429.93,430.15,427.49,427.5,6557.0,429.93,430.15,427.49,427.5,6557.0
2022-07-19 09:45:00,427.0,427.22,423.5,424.08,14093.0,427.0,427.22,423.5,424.08,14093.0
2022-07-19 09:50:00,423.79,425.49,422.29,425.49,25587.0,423.79,425.49,422.29,425.49,25587.0
2022-07-19 09:55:00,424.75,428.36,424.55,427.24,9803.0,424.75,428.36,424.55,427.24,9803.0
2022-07-19 10:00:00,427.23,427.23,425.14,425.72,7368.0,427.23,427.23,425.14,425.72,7368.0
2022-07-19 10:05:00,425.87,425.87,422.67,423.8,11898.0,425.87,425.87,422.67,423.8,11898.0
2022-07-19 10:10:00,423.51,424.2,422.47,422.64,8781.0,423.51,424.2,422.47,422.64,8781.0
2022-07-19 10:15:00,422.67,422.67,420.26,420.9,12465.0,422.67,422.67,420.26,420.9,12465.0
2022-07-19 10:20:00,420.51,422.33,420.51,421.38,30995.0,420.51,422.33,420.51,421.38,30995.0
2022-07-19 10:25:00,421.25,424.21,421.25,423.68,19314.0,421.25,424.21,421.25,423.68,19314.0
2022-07-19 10:30:00,424.0,425.94,424.0,425.7,6791.0,424.0,425.94,424.0,425.7,6791.0
2022-07-19 10:35:00,425.55,427.23,425.54,427.18,8630.0,425.55,427.23,425.54,427.18,8630.0
2022-07-19 10:40:00,427.17,429.57,427.16,429.56,10629.0,427.17,429.57,427.16,429.56,10629.0
2022-07-19 10:45:00,429.56,429.74,428.31,429.27,7943.0,429.56,429.74,428.31,429.27,7943.0
2022-07-19 10:50:00,429.28,429.28,427.53,427.53,19103.0,429.28,429.28,427.53,427.53,19103.0
2022-07-19 10:55:00,427.71,429.43,427.26,429.2,15232.0,427.71,429.43,427.26,429.2,15232.0
2022-07-19 11:00:00,428.94,429.72,428.67,428.81,13865.0,428.94,429.72,428.67,428.81,13865.0
2022-07-19 11:05:00,428.84,430.12,428.6,429.75,10749.0,428.84,430.12,428.6,429.75,10749.0
2022-07-19 11:10:00,429.83,430.24,429.1,429.8,6024.0,429.83,430.24,429.1,429.8,6024.0
2022-07-19 11:15:00,429.61,430.01,427.82,428.14,8713.0,429.61,430.01,427.82,428.14,8713.0
2022-07-19 11:20:00,428.21,430.62,428.2,430.4,16702.0,428.21,430.62,428.2,430.4,16702.0
2022-07-19 11:25:00,430.42,431.41,430.22,431.41,22529.0,430.42,431.41,430.22,431.41,22529.0
2022-07-19 11:30:00,431.23,432.28,431.23,431.51,16500.0,431.23,432.28,431.23,431.51,16500.0
2022-07-19 11:35:00,431.5,432.33,431.24,431.57,5967.0,431.5,432.33,431.24,431.57,5967.0
2022-07-19 11:40:00,431.88,432.26,430.9,432.26,3834.0,431.88,432.26,430.9,432.26,3834.0
2022-07-19 11:45:00,432.12,432.96,431.53,432.36,12874.0,432.12,432.96,431.53,432.36,12874.0
2022-07-19 11:50:00,432.34,432.62,431.88,431.88,3020.0,432.34,432.62,431.88,431.88,3020.0
2022-07-19 11:55:00,431.95,431.95,431.04,431.04,4171.0,431.95,431.95,431.04,431.04,4171.0
2022-07-19 12:00:00,431.0,431.66,430.99,431.0,12782.0,431.0,431.66,430.99,431.0,12782.0
2022-07-19 12:05:00,430.96,431.33,430.0,430.77,13708.0,430.96,431.33,430.0,430.77,13708.0
2022-07-19 12:10:00,430.93,431.24,430.48,431.17,3821.0,430.93,431.24,430.48,431.17,3821.0
2022-07-19 12:15:00,431.0,431.36,430.77,431.07,4501.0,431.0,431.36,430.77,431.07,4501.0
2022-07-19 12:20:00,431.15,432.02,431.13,431.94,4999.0,431.15,432.02,431.13,431.94,4999.0
2022-07-19 12:25:00,431.62,431.68,431.07,431.42,3221.0,431.62,431.68,431.07,431.42,3221.0
2022-07-19 12:30:00,431.42,432.14,431.34,431.99,2645.0,431.42,432.14,431.34,431.99,2645.0
2022-07-19 12:35:00,431.63,431.63,430.78,431.05,3766.0,431.63,431.63,430.78,431.05,3766.0
2022-07-19 12:40:00,431.1,432.35,431.01,432.28,5395.0,431.1,432.35,431.01,432.28,5395.0
2022-07-19 12:45:00,432.63,432.79,431.8,432.06,3504.0,432.63,432.79,431.8,432.06,3504.0
2022-07-19 12:50:00,431.65,432.31,431.65,431.69,4226.0,431.65,432.31,431.65,431.69,4226.0
2022-07-19 12:55:00,431.7,433.75,431.67,433.75,10372.0,431.7,433.75,431.67,433.75,10372.0
2022-07-19 13:00:00,433.67,434.0,433.34,433.65,5442.0,433.67,434.0,433.34,433.65,5442.0
2022-07-19 13:05:00,433.51,433.77,432.64,432.64,2230.0,433.51,433.77,432.64,432.64,2230.0
2022-07-19 13:10:00,432.1,432.59,431.9,432.27,5739.0,432.1,432.59,431.9,432.27,5739.0
2022-07-19 13:15:00,432.21,432.63,431.34,431.66,4583.0,432.21,432.63,431.34,431.66,4583.0
2022-07-19 13:20:00,431.71,431.71,430.95,431.26,2418.0,431.71,431.71,430.95,431.26,2418.0
2022-07-19 13:25:00,431.42,431.72,431.16,431.43,6693.0,431.42,431.72,431.16,431.43,6693.0
2022-07-19 13:30:00,431.38,431.69,431.05,431.69,4177.0,431.38,431.69,431.05,431.69,4177.0
2022-07-19 13:35:00,431.72,433.27,431.72,433.12,9096.0,431.72,433.27,431.72,433.12,9096.0
2022-07-19 13:40:00,433.22,433.47,432.9,432.9,4983.0,433.22,433.47,432.9,432.9,4983.0
2022-07-19 13:45:00,432.79,433.22,432.6,433.01,6736.0,432.79,433.22,432.6,433.01,6736.0
2022-07-19 13:50:00,433.03,433.17,432.42,432.68,1655.0,433.03,433.17,432.42,432.68,1655.0
2022-07-19 13:55:00,432.81,433.71,432.63,433.48,4496.0,432.81,433.71,432.63,433.48,4496.0
2022-07-19 14:00:00,433.64,434.78,433.64,434.78,6268.0,433.64,434.78,433.64,434.78,6268.0
2022-07-19 14:05:00,434.83,435.64,434.72,435.4,6943.0,434.83,435.64,434.72,435.4,6943.0
2022-07-19 14:10:00,435.31,435.31,434.86,434.93,3967.0,435.31,435.31,434.86,434.93,3967.0
2022-07-19 14:15:00,435.07,435.67,434.72,435.42,7844.0,435.07,435.67,434.72,435.42,7844.0
2022-07-19 14:20:00,435.66,435.81,434.92,434.99,3104.0,435.66,435.81,434.92,434.99,3104.0
2022-07-19 14:25:00,434.89,434.89,433.93,434.58,5388.0,434.89,434.89,433.93,434.58,5388.0
2022-07-19 14:30:00,434.58,434.85,434.34,434.34,2452.0,434.58,434.85,434.34,434.34,2452.0
2022-07-19 14:35:00,434.17,435.54,434.16,435.54,9289.0,434.17,435.54,434.16,435.54,9289.0
2022-07-19 14:40:00,435.51,436.91,435.35,436.56,15709.0,435.51,436.91,435.35,436.56,15709.0
2022-07-19 14:45:00,436.54,436.54,434.42,434.77,10217.0,436.54,436.54,434.42,434.77,10217.0
2022-07-19 14:50:00,434.8,435.08,433.88,434.98,9845.0,434.8,435.08,433.88,434.98,9845.0
2022-07-19 14:55:00,434.74,434.94,434.0,434.66,3988.0,434.74,434.94,434.0,434.66,3988.0
2022-07-19 15:00:00,434.66,434.86,434.41,434.6,4001.0,434.66,434.86,434.41,434.6,4001.0
2022-07-19 15:05:00,434.71,435.98,434.69,435.98,5399.0,434.71,435.98,434.69,435.98,5399.0
2022-07-19 15:10:00,435.84,436.08,434.88,435.01,15598.0,435.84,436.08,434.88,435.01,15598.0
2022-07-19 15:15:00,434.92,435.05,433.72,434.57,20722.0,434.92,435.05,433.72,434.57,20722.0
2022-07-19 15:20:00,434.79,434.83,434.01,434.42,10603.0,434.79,434.83,434.01,434.42,10603.0
2022-07-19 15:25:00,434.46,435.0,434.36,434.36,10297.0,434.46,435.0,434.36,434.36,10297.0
2022-07-19 15:30:00,434.54,434.55,433.47,433.47,7762.0,434.54,434.55,433.47,433.47,7762.0
2022-07-19 15:35:00,433.2,434.7,433.1,434.7,13264.0,433.2,434.7,433.1,434.7,13264.0
2022-07-19 15:40:00,434.76,434.87,434.43,434.72,13620.0,434.76,434.87,434.43,434.72,13620.0
2022-07-19 15:45:00,434.71,436.06,434.55,435.65,11871.0,434.71,436.06,434.55,435.65,11871.0
2022-07-19 15:50:00,435.8,435.93,434.7,435.41,22072.0,435.8,435.93,434.7,435.41,22072.0
2022-07-19 15:55:00,435.3,436.32,435.3,435.61,52407.0,435.3,436.32,435.3,435.61,52407.0
2022-07-20 09:30:00,442.9,447.09,440.99,447.09,32575.0,442.9,447.09,440.99,447.09,32575.0
2022-07-20 09:35:00,447.19,450.68,446.67,448.0,29230.0,447.19,450.68,446.67,448.0,29230.0
2022-07-20 09:40:00,448.24,449.97,447.39,449.53,13882.0,448.24,449.97,447.39,449.53,13882.0
2022-07-20 09:45:00,449.52,451.13,448.58,449.86,24880.0,449.52,451.13,448.58,449.86,24880.0
2022-07-20 09:50:00,449.87,450.51,446.81,446.81,17564.0,449.87,450.51,446.81,446.81,17564.0
2022-07-20 09:55:00,446.65,447.07,443.08,443.65,11087.0,446.65,447.07,443.08,443.65,11087.0
2022-07-20 10:00:00,443.83,444.13,442.11,442.42,21809.0,443.83,444.13,442.11,442.42,21809.0
2022-07-20 10:05:00,442.32,446.85,441.63,446.37,19206.0,442.32,446.85,441.63,446.37,19206.0
2022-07-20 10:10:00,446.03,448.16,446.03,448.16,19836.0,446.03,448.16,446.03,448.16,19836.0
2022-07-20 10:15:00,448.27,448.27,446.29,447.83,4526.0,448.27,448.27,446.29,447.83,4526.0
2022-07-20 10:20:00,447.72,449.02,447.53,448.44,8886.0,447.72,449.02,447.53,448.44,8886.0
2022-07-20 10:25:00,448.43,448.89,447.62,448.61,11257.0,448.43,448.89,447.62,448.61,11257.0
2022-07-20 10:30:00,448.65,450.1,447.93,448.92,23524.0,448.65,450.1,447.93,448.92,23524.0
2022-07-20 10:35:00,448.75,450.0,448.52,450.0,14880.0,448.75,450.0,448.52,450.0,14880.0
2022-07-20 10:40:00,450.0,450.03,449.31,450.03,8944.0,450.0,450.03,449.31,450.03,8944.0
2022-07-20 10:45:00,450.0,450.49,449.37,450.48,6879.0,450.0,450.49,449.37,450.48,6879.0
2022-07-20 10:50:00,450.27,451.44,450.01,451.05,28816.0,450.27,451.44,450.01,451.05,28816.0
2022-07-20 10:55:00,450.68,451.75,450.5,451.75,9633.0,450.68,451.75,450.5,451.75,9633.0
2022-07-20 11:00:00,451.82,452.0,449.85,449.88,13688.0,451.82,452.0,449.85,449.88,13688.0
2022-07-20 11:05:00,449.87,452.39,449.63,451.26,22692.0,449.87,452.39,449.63,451.26,22692.0
2022-07-20 11:10:00,451.11,452.84,451.06,452.39,9161.0,451.11,452.84,451.06,452.39,9161.0
2022-07-20 11:15:00,452.19,452.99,451.71,452.84,4443.0,452.19,452.99,451.71,452.84,4443.0
2022-07-20 11:20:00,453.1,453.5,451.76,452.43,11650.0,453.1,453.5,451.76,452.43,11650.0
2022-07-20 11:25:00,452.29,453.98,452.08,453.81,7931.0,452.29,453.98,452.08,453.81,7931.0
2022-07-20 11:30:00,453.44,455.16,453.19,455.15,10284.0,453.44,455.16,453.19,455.15,10284.0
2022-07-20 11:35:00,455.16,455.35,453.23,453.92,7969.0,455.16,455.35,453.23,453.92,7969.0
2022-07-20 11:40:00,453.74,453.75,452.78,452.91,4047.0,453.74,453.75,452.78,452.91,4047.0
2022-07-20 11:45:00,453.75,453.78,453.02,453.12,2758.0,453.75,453.78,453.02,453.12,2758.0
2022-07-20 11:50:00,453.01,455.2,453.01,454.93,5122.0,453.01,455.2,453.01,454.93,5122.0
2022-07-20 11:55:00,454.87,455.51,454.69,455.09,4638.0,454.87,455.51,454.69,455.09,4638.0
2022-07-20 12:00:00,454.84,457.05,454.84,457.05,6770.0,454.84,457.05,454.84,457.05,6770.0
2022-07-20 12:05:00,456.88,458.04,456.71,457.93,10102.0,456.88,458.04,456.71,457.93,10102.0
2022-07-20 12:10:00,457.75,458.29,457.14,458.21,10624.0,457.75,458.29,457.14,458.21,10624.0
2022-07-20 12:15:00,458.25,458.25,456.3,456.9,11599.0,458.25,458.25,456.3,456.9,11599.0
2022-07-20 12:20:00,457.02,457.56,456.84,456.96,8327.0,457.02,457.56,456.84,456.96,8327.0
2022-07-20 12:25:00,457.08,457.12,455.79,455.92,9409.0,457.08,457.12,455.79,455.92,9409.0
2022-07-20 12:30:00,456.11,456.92,455.65,455.73,9815.0,456.11,456.92,455.65,455.73,9815.0
2022-07-20 12:35:00,455.95,456.62,455.61,455.91,6938.0,455.95,456.62,455.61,455.91,6938.0
2022-07-20 12:40:00,456.03,456.2,453.36,453.53,6508.0,456.03,456.2,453.36,453.53,6508.0
2022-07-20 12:45:00,453.27,453.27,451.47,451.92,10414.0,453.27,453.27,451.47,451.92,10414.0
2022-07-20 12:50:00,451.81,453.33,451.4,453.25,10794.0,451.81,453.33,451.4,453.25,10794.0
2022-07-20 12:55:00,453.01,454.24,453.01,453.71,4141.0,453.01,454.24,453.01,453.71,4141.0
2022-07-20 13:00:00,453.71,454.21,452.32,452.32,8053.0,453.71,454.21,452.32,452.32,8053.0
2022-07-20 13:05:00,452.62,452.99,450.93,451.55,5980.0,452.62,452.99,450.93,451.55,5980.0
2022-07-20 13:10:00,451.55,451.65,450.06,450.65,8921.0,451.55,451.65,450.06,450.65,8921.0
2022-07-20 13:15:00,450.81,450.9,449.05,450.26,8139.0,450.81,450.9,449.05,450.26,8139.0
2022-07-20 13:20:00,450.34,450.71,450.22,450.54,3466.0,450.34,450.71,450.22,450.54,3466.0
2022-07-20 13:25:00,450.61,452.85,450.58,452.58,4017.0,450.61,452.85,450.58,452.58,4017.0
2022-07-20 13:30:00,452.77,453.97,452.48,453.23,16268.0,452.77,453.97,452.48,453.23,16268.0
2022-07-20 13:35:00,453.55,453.92,453.17,453.81,3199.0,453.55,453.92,453.17,453.81,3199.0
2022-07-20 13:40:00,453.89,453.89,453.07,453.26,3392.0,453.89,453.89,453.07,453.26,3392.0
2022-07-20 13:45:00,453.52,453.58,452.7,452.71,3179.0,453.52,453.58,452.7,452.71,3179.0
2022-07-20 13:50:00,452.95,453.55,452.69,453.23,3406.0,452.95,453.55,452.69,453.23,3406.0
2022-07-20 13:55:00,453.08,453.08,451.78,452.28,9482.0,453.08,453.08,451.78,452.28,9482.0
2022-07-20 14:00:00,452.14,453.87,452.14,453.84,5254.0,452.14,453.87,452.14,453.84,5254.0
2022-07-20 14:05:00,453.99,454.49,453.58,454.49,10700.0,453.99,454.49,453.58,454.49,10700.0
2022-07-20 14:10:00,454.76,454.98,453.84,454.66,11008.0,454.76,454.98,453.84,454.66,11008.0
2022-07-20 14:15:00,454.65,455.59,454.21,455.52,10259.0,454.65,455.59,454.21,455.52,10259.0
2022-07-20 14:20:00,455.7,456.89,455.4,456.35,9220.0,455.7,456.89,455.4,456.35,9220.0
2022-07-20 14:25:00,456.3,456.82,455.74,455.74,1908.0,456.3,456.82,455.74,455.74,1908.0
2022-07-20 14:30:00,455.81,456.07,455.33,455.77,2556.0,455.81,456.07,455.33,455.77,2556.0
2022-07-20 14:35:00,455.67,456.73,455.56,456.73,4082.0,455.67,456.73,455.56,456.73,4082.0
2022-07-20 14:40:00,456.73,456.73,456.28,456.32,2376.0,456.73,456.73,456.28,456.32,2376.0
2022-07-20 14:45:00,456.8,456.84,455.98,456.3,4337.0,456.8,456.84,455.98,456.3,4337.0
2022-07-20 14:50:00,455.98,456.06,454.3,454.3,5705.0,455.98,456.06,454.3,454.3,5705.0
2022-07-20 14:55:00,454.53,455.39,454.11,455.39,2644.0,454.53,455.39,454.11,455.39,2644.0
2022-07-20 15:00:00,455.1,457.09,455.09,457.09,2912.0,455.1,457.09,455.09,457.09,2912.0
2022-07-20 15:05:00,457.15,458.05,456.68,456.68,5447.0,457.15,458.05,456.68,456.68,5447.0
2022-07-20 15:10:00,456.92,457.67,456.92,457.3,3029.0,456.92,457.67,456.92,457.3,3029.0
2022-07-20 15:15:00,457.15,457.6,456.73,457.39,1905.0,457.15,457.6,456.73,457.39,1905.0
2022-07-20 15:20:00,457.33,457.43,456.63,456.75,3499.0,457.33,457.43,456.63,456.75,3499.0
2022-07-20 15:25:00,456.96,457.82,456.85,457.82,4063.0,456.96,457.82,456.85,457.82,4063.0
2022-07-20 15:30:00,457.82,458.01,456.68,456.75,6862.0,457.82,458.01,456.68,456.75,6862.0
2022-07-20 15:35:00,456.91,457.32,456.21,456.92,4311.0,456.91,457.32,456.21,456.92,4311.0
2022-07-20 15:40:00,456.81,457.88,456.68,457.36,3661.0,456.81,457.88,456.68,457.36,3661.0
2022-07-20 15:45:00,457.34,457.83,456.98,457.12,10875.0,457.34,457.83,456.98,457.12,10875.0
2022-07-20 15:50:00,456.81,457.8,456.2,456.5,18843.0,456.81,457.8,456.2,456.5,18843.0
2022-07-20 15:55:00,456.52,457.05,456.28,456.86,44478.0,456.52,457.05,456.28,456.86,44478.0
2022-07-21 09:30:00,449.4,453.19,448.17,451.16,40640.0,449.4,453.19,448.17,451.16,40640.0
2022-07-21 09:35:00,450.41,454.91,447.51,454.25,24753.0,450.41,454.91,447.51,454.25,24753.0
2022-07-21 09:40:00,454.83,456.26,452.4,453.68,13391.0,454.83,456.26,452.4,453.68,13391.0
2022-07-21 09:45:00,452.44,457.09,451.6,455.94,11526.0,452.44,457.09,451.6,455.94,11526.0
2022-07-21 09:50:00,455.48,455.64,453.17,455.15,7621.0,455.48,455.64,453.17,455.15,7621.0
2022-07-21 09:55:00,455.43,455.43,451.75,452.1,11908.0,455.43,455.43,451.75,452.1,11908.0
2022-07-21 10:00:00,451.76,455.69,451.76,453.2,10255.0,451.76,455.69,451.76,453.2,10255.0
2022-07-21 10:05:00,452.66,453.23,449.13,449.34,46766.0,452.66,453.23,449.13,449.34,46766.0
2022-07-21 10:10:00,449.42,450.12,446.12,446.12,35999.0,449.42,450.12,446.12,446.12,35999.0
2022-07-21 10:15:00,446.54,448.12,445.83,445.83,55195.0,446.54,448.12,445.83,445.83,55195.0
2022-07-21 10:20:00,445.95,446.2,442.1,442.69,68518.0,445.95,446.2,442.1,442.69,68518.0
2022-07-21 10:25:00,442.69,442.73,440.01,441.04,34384.0,442.69,442.73,440.01,441.04,34384.0
2022-07-21 10:30:00,441.04,442.07,440.67,441.31,69929.0,441.04,442.07,440.67,441.31,69929.0
2022-07-21 10:35:00,441.25,443.37,441.25,442.61,24201.0,441.25,443.37,441.25,442.61,24201.0
2022-07-21 10:40:00,442.8,444.84,442.16,444.66,11631.0,442.8,444.84,442.16,444.66,11631.0
2022-07-21 10:45:00,444.6,444.63,441.65,442.43,19659.0,444.6,444.63,441.65,442.43,19659.0
2022-07-21 10:50:00,442.57,447.26,442.54,447.26,40142.0,442.57,447.26,442.54,447.26,40142.0
2022-07-21 10:55:00,447.44,448.0,446.89,447.0,16474.0,447.44,448.0,446.89,447.0,16474.0
2022-07-21 11:00:00,447.0,448.87,446.67,448.15,12977.0,447.0,448.87,446.67,448.15,12977.0
2022-07-21 11:05:00,448.3,448.83,447.4,447.42,26005.0,448.3,448.83,447.4,447.42,26005.0
2022-07-21 11:10:00,447.58,447.58,446.61,446.75,11135.0,447.58,447.58,446.61,446.75,11135.0
2022-07-21 11:15:00,446.95,447.58,446.53,447.03,4601.0,446.95,447.58,446.53,447.03,4601.0
2022-07-21 11:20:00,447.15,447.55,445.01,445.16,22192.0,447.15,447.55,445.01,445.16,22192.0
2022-07-21 11:25:00,445.16,446.95,445.16,446.82,12057.0,445.16,446.95,445.16,446.82,12057.0
2022-07-21 11:30:00,446.83,448.11,446.33,447.62,32904.0,446.83,448.11,446.33,447.62,32904.0
2022-07-21 11:35:00,447.6,448.15,446.56,446.56,32616.0,447.6,448.15,446.56,446.56,32616.0
2022-07-21 11:40:00,446.6,447.32,446.26,447.14,20008.0,446.6,447.32,446.26,447.14,20008.0
2022-07-21 11:45:00,447.03,447.73,445.96,445.96,24296.0,447.03,447.73,445.96,445.96,24296.0
2022-07-21 11:50:00,446.06,446.62,445.96,446.12,11455.0,446.06,446.62,445.96,446.12,11455.0
2022-07-21 11:55:00,446.22,449.02,446.12,449.02,10942.0,446.22,449.02,446.12,449.02,10942.0
2022-07-21 12:00:00,448.95,451.28,448.9,451.14,15808.0,448.95,451.28,448.9,451.14,15808.0
2022-07-21 12:05:00,450.73,453.36,450.72,453.36,9941.0,450.73,453.36,450.72,453.36,9941.0
2022-07-21 12:10:00,453.41,453.82,452.78,453.76,11570.0,453.41,453.82,452.78,453.76,11570.0
2022-07-21 12:15:00,453.83,454.79,453.79,454.3,5242.0,453.83,454.79,453.79,454.3,5242.0
2022-07-21 12:20:00,454.12,455.38,454.05,455.38,9788.0,454.12,455.38,454.05,455.38,9788.0
2022-07-21 12:25:00,454.94,456.07,454.93,456.02,6497.0,454.94,456.07,454.93,456.02,6497.0
2022-07-21 12:30:00,456.0,456.25,454.6,454.6,21132.0,456.0,456.25,454.6,454.6,21132.0
2022-07-21 12:35:00,454.7,455.33,453.6,455.33,6973.0,454.7,455.33,453.6,455.33,6973.0
2022-07-21 12:40:00,455.23,455.23,453.81,454.16,2893.0,455.23,455.23,453.81,454.16,2893.0
2022-07-21 12:45:00,454.2,454.21,453.16,453.96,4888.0,454.2,454.21,453.16,453.96,4888.0
2022-07-21 12:50:00,453.99,455.15,453.9,454.85,8368.0,453.99,455.15,453.9,454.85,8368.0
2022-07-21 12:55:00,454.84,455.66,454.79,455.48,6331.0,454.84,455.66,454.79,455.48,6331.0
2022-07-21 13:00:00,455.05,455.4,453.4,454.84,11316.0,455.05,455.4,453.4,454.84,11316.0
2022-07-21 13:05:00,455.02,456.06,454.83,455.9,6502.0,455.02,456.06,454.83,455.9,6502.0
2022-07-21 13:10:00,455.7,456.24,453.85,453.85,6807.0,455.7,456.24,453.85,453.85,6807.0
2022-07-21 13:15:00,453.45,455.56,453.44,455.56,13311.0,453.45,455.56,453.44,455.56,13311.0
2022-07-21 13:20:00,455.56,456.59,455.56,456.28,8988.0,455.56,456.59,455.56,456.28,8988.0
2022-07-21 13:25:00,456.31,456.31,455.41,456.02,11839.0,456.31,456.31,455.41,456.02,11839.0
2022-07-21 13:30:00,456.14,456.28,454.44,454.81,8283.0,456.14,456.28,454.44,454.81,8283.0
2022-07-21 13:35:00,454.5,456.72,454.3,456.61,6088.0,454.5,456.72,454.3,456.61,6088.0
2022-07-21 13:40:00,456.45,457.27,456.44,456.73,7038.0,456.45,457.27,456.44,456.73,7038.0
2022-07-21 13:45:00,456.85,457.17,456.59,457.0,4433.0,456.85,457.17,456.59,457.0,4433.0
2022-07-21 13:50:00,456.79,457.13,455.4,455.48,16164.0,456.79,457.13,455.4,455.48,16164.0
2022-07-21 13:55:00,455.51,457.31,455.19,457.22,5994.0,455.51,457.31,455.19,457.22,5994.0
2022-07-21 14:00:00,457.34,458.32,457.32,457.63,3859.0,457.34,458.32,457.32,457.63,3859.0
2022-07-21 14:05:00,457.6,458.0,457.44,457.84,6484.0,457.6,458.0,457.44,457.84,6484.0
2022-07-21 14:10:00,457.72,458.21,457.68,457.76,3797.0,457.72,458.21,457.68,457.76,3797.0
2022-07-21 14:15:00,457.73,458.82,457.28,458.73,12352.0,457.73,458.82,457.28,458.73,12352.0
2022-07-21 14:20:00,458.87,459.07,458.21,458.57,7036.0,458.87,459.07,458.21,458.57,7036.0
2022-07-21 14:25:00,458.52,458.81,457.74,458.81,11008.0,458.52,458.81,457.74,458.81,11008.0
2022-07-21 14:30:00,458.62,458.62,457.63,457.64,6211.0,458.62,458.62,457.63,457.64,6211.0
2022-07-21 14:35:00,457.11,457.87,457.1,457.87,4196.0,457.11,457.87,457.1,457.87,4196.0
2022-07-21 14:40:00,457.7,458.31,457.0,457.38,3800.0,457.7,458.31,457.0,457.38,3800.0
2022-07-21 14:45:00,457.56,457.83,457.03,457.51,4063.0,457.56,457.83,457.03,457.51,4063.0
2022-07-21 14:50:00,457.91,458.07,457.63,458.02,3717.0,457.91,458.07,457.63,458.02,3717.0
2022-07-21 14:55:00,458.2,458.28,457.33,457.47,2389.0,458.2,458.28,457.33,457.47,2389.0
2022-07-21 15:00:00,457.51,458.41,457.14,458.33,4223.0,457.51,458.41,457.14,458.33,4223.0
2022-07-21 15:05:00,458.11,458.23,457.76,458.08,2588.0,458.11,458.23,457.76,458.08,2588.0
2022-07-21 15:10:00,458.31,458.31,456.86,457.46,7925.0,458.31,458.31,456.86,457.46,7925.0
2022-07-21 15:15:00,457.46,457.88,456.55,457.51,7633.0,457.46,457.88,456.55,457.51,7633.0
2022-07-21 15:20:00,457.61,458.33,457.47,458.09,7784.0,457.61,458.33,457.47,458.09,7784.0
2022-07-21 15:25:00,458.11,458.99,458.04,458.54,13177.0,458.11,458.99,458.04,458.54,13177.0
2022-07-21 15:30:00,458.5,459.32,458.5,458.85,12589.0,458.5,459.32,458.5,458.85,12589.0
2022-07-21 15:35:00,458.94,459.54,458.0,458.07,27380.0,458.94,459.54,458.0,458.07,27380.0
2022-07-21 15:40:00,457.99,458.83,457.98,458.53,11873.0,457.99,458.83,457.98,458.53,11873.0
2022-07-21 15:45:00,458.6,458.98,458.16,458.98,7588.0,458.6,458.98,458.16,458.98,7588.0
2022-07-21 15:50:00,459.04,459.69,458.7,459.17,14693.0,459.04,459.69,458.7,459.17,14693.0
2022-07-21 15:55:00,459.12,460.83,458.99,460.53,69292.0,459.12,460.83,458.99,460.53,69292.0
2022-07-22 09:30:00,460.61,461.71,454.54,457.56,25060.0,460.61,461.71,454.54,457.56,25060.0
2022-07-22 09:35:00,457.47,462.33,455.21,461.3,22564.0,457.47,462.33,455.21,461.3,22564.0
2022-07-22 09:40:00,461.06,463.0,458.9,459.83,11840.0,461.06,463.0,458.9,459.83,11840.0
2022-07-22 09:45:00,459.85,464.29,459.56,463.77,10812.0,459.85,464.29,459.56,463.77,10812.0
2022-07-22 09:50:00,463.76,465.89,458.52,459.61,8973.0,463.76,465.89,458.52,459.61,8973.0
2022-07-22 09:55:00,459.5,459.7,456.89,456.89,12881.0,459.5,459.7,456.89,456.89,12881.0
2022-07-22 10:00:00,456.74,457.14,453.84,454.32,10460.0,456.74,457.14,453.84,454.32,10460.0
2022-07-22 10:05:00,453.91,454.49,451.8,453.34,8701.0,453.91,454.49,451.8,453.34,8701.0
2022-07-22 10:10:00,452.9,455.46,452.89,453.54,7175.0,452.9,455.46,452.89,453.54,7175.0
2022-07-22 10:15:00,453.17,455.44,453.16,453.43,14955.0,453.17,455.44,453.16,453.43,14955.0
2022-07-22 10:20:00,453.22,453.4,451.14,451.78,10465.0,453.22,453.4,451.14,451.78,10465.0
2022-07-22 10:25:00,451.55,452.57,449.21,450.95,10114.0,451.55,452.57,449.21,450.95,10114.0
2022-07-22 10:30:00,451.0,451.92,450.15,450.42,8820.0,451.0,451.92,450.15,450.42,8820.0
2022-07-22 10:35:00,450.39,451.62,449.81,450.97,7222.0,450.39,451.62,449.81,450.97,7222.0
2022-07-22 10:40:00,450.26,452.17,449.97,451.1,6441.0,450.26,452.17,449.97,451.1,6441.0
2022-07-22 10:45:00,450.72,451.91,450.72,451.82,3856.0,450.72,451.91,450.72,451.82,3856.0
2022-07-22 10:50:00,451.8,452.58,451.49,452.58,7194.0,451.8,452.58,451.49,452.58,7194.0
2022-07-22 10:55:00,452.58,452.94,450.26,450.35,6332.0,452.58,452.94,450.26,450.35,6332.0
2022-07-22 11:00:00,450.31,450.62,448.68,448.68,9754.0,450.31,450.62,448.68,448.68,9754.0
2022-07-22 11:05:00,448.94,449.66,448.33,449.16,3335.0,448.94,449.66,448.33,449.16,3335.0
2022-07-22 11:10:00,449.23,449.93,449.22,449.66,2255.0,449.23,449.93,449.22,449.66,2255.0
2022-07-22 11:15:00,449.31,450.01,448.94,449.2,5149.0,449.31,450.01,448.94,449.2,5149.0
2022-07-22 11:20:00,449.66,449.69,447.52,447.72,3738.0,449.66,449.69,447.52,447.72,3738.0
2022-07-22 11:25:00,447.9,448.16,446.87,446.98,31342.0,447.9,448.16,446.87,446.98,31342.0
2022-07-22 11:30:00,446.73,447.01,445.9,446.15,7132.0,446.73,447.01,445.9,446.15,7132.0
2022-07-22 11:35:00,446.0,446.35,445.12,445.45,4012.0,446.0,446.35,445.12,445.45,4012.0
2022-07-22 11:40:00,446.03,446.33,445.45,446.22,4947.0,446.03,446.33,445.45,446.22,4947.0
2022-07-22 11:45:00,446.34,447.2,446.22,447.19,2681.0,446.34,447.2,446.22,447.19,2681.0
2022-07-22 11:50:00,447.05,447.28,446.61,447.14,2818.0,447.05,447.28,446.61,447.14,2818.0
2022-07-22 11:55:00,447.03,448.13,447.0,448.13,5223.0,447.03,448.13,447.0,448.13,5223.0
2022-07-22 12:00:00,447.96,448.08,446.48,446.48,2940.0,447.96,448.08,446.48,446.48,2940.0
2022-07-22 12:05:00,446.89,446.9,445.81,446.16,4805.0,446.89,446.9,445.81,446.16,4805.0
2022-07-22 12:10:00,446.16,446.16,444.72,445.06,8404.0,446.16,446.16,444.72,445.06,8404.0
2022-07-22 12:15:00,445.31,445.59,445.01,445.03,2770.0,445.31,445.59,445.01,445.03,2770.0
2022-07-22 12:20:00,445.09,445.64,444.79,445.25,5925.0,445.09,445.64,444.79,445.25,5925.0
2022-07-22 12:25:00,445.72,446.82,445.45,446.67,6422.0,445.72,446.82,445.45,446.67,6422.0
2022-07-22 12:30:00,446.67,448.08,446.66,447.5,5155.0,446.67,448.08,446.66,447.5,5155.0
2022-07-22 12:35:00,447.84,448.0,446.45,446.56,7082.0,447.84,448.0,446.45,446.56,7082.0
2022-07-22 12:40:00,446.77,446.9,445.51,445.8,17640.0,446.77,446.9,445.51,445.8,17640.0
2022-07-22 12:45:00,445.61,447.43,445.61,446.25,6006.0,445.61,447.43,445.61,446.25,6006.0
2022-07-22 12:50:00,446.45,446.83,446.44,446.6,3045.0,446.45,446.83,446.44,446.6,3045.0
2022-07-22 12:55:00,446.6,446.84,446.06,446.59,6102.0,446.6,446.84,446.06,446.59,6102.0
2022-07-22 13:00:00,446.01,446.01,444.7,444.81,5122.0,446.01,446.01,444.7,444.81,5122.0
2022-07-22 13:05:00,444.82,445.24,444.45,445.23,8478.0,444.82,445.24,444.45,445.23,8478.0
2022-07-22 13:10:00,445.1,445.1,444.11,444.11,6349.0,445.1,445.1,444.11,444.11,6349.0
2022-07-22 13:15:00,444.27,444.64,444.13,444.21,8021.0,444.27,444.64,444.13,444.21,8021.0
2022-07-22 13:20:00,444.27,444.49,443.84,443.99,5951.0,444.27,444.49,443.84,443.99,5951.0
2022-07-22 13:25:00,443.95,444.89,443.88,444.89,4116.0,443.95,444.89,443.88,444.89,4116.0
2022-07-22 13:30:00,444.72,444.72,444.16,444.36,4200.0,444.72,444.72,444.16,444.36,4200.0
2022-07-22 13:35:00,444.35,445.7,444.06,445.7,9219.0,444.35,445.7,444.06,445.7,9219.0
2022-07-22 13:40:00,445.81,445.82,444.63,445.35,8024.0,445.81,445.82,444.63,445.35,8024.0
2022-07-22 13:45:00,445.36,446.39,445.36,445.81,3736.0,445.36,446.39,445.36,445.81,3736.0
2022-07-22 13:50:00,445.6,445.72,445.2,445.5,3017.0,445.6,445.72,445.2,445.5,3017.0
2022-07-22 13:55:00,445.73,446.57,445.72,446.28,8073.0,445.73,446.57,445.72,446.28,8073.0
2022-07-22 14:00:00,446.11,446.11,444.79,444.89,7211.0,446.11,446.11,444.79,444.89,7211.0
2022-07-22 14:05:00,444.7,445.69,444.65,445.25,6849.0,444.7,445.69,444.65,445.25,6849.0
2022-07-22 14:10:00,445.27,445.6,444.98,445.6,4872.0,445.27,445.6,444.98,445.6,4872.0
2022-07-22 14:15:00,445.78,446.03,445.06,445.79,5758.0,445.78,446.03,445.06,445.79,5758.0
2022-07-22 14:20:00,446.05,446.24,445.16,445.27,3028.0,446.05,446.24,445.16,445.27,3028.0
2022-07-22 14:25:00,444.97,445.16,444.52,444.67,7145.0,444.97,445.16,444.52,444.67,7145.0
2022-07-22 14:30:00,444.57,445.43,444.04,445.26,7234.0,444.57,445.43,444.04,445.26,7234.0
2022-07-22 14:35:00,445.29,445.37,444.29,444.29,4035.0,445.29,445.37,444.29,444.29,4035.0
2022-07-22 14:40:00,444.4,444.45,443.94,444.05,4739.0,444.4,444.45,443.94,444.05,4739.0
2022-07-22 14:45:00,444.1,444.76,444.08,444.7,3544.0,444.1,444.76,444.08,444.7,3544.0
2022-07-22 14:50:00,444.52,445.72,444.47,445.61,6142.0,444.52,445.72,444.47,445.61,6142.0
2022-07-22 14:55:00,445.8,446.32,445.7,446.09,5882.0,445.8,446.32,445.7,446.09,5882.0
2022-07-22 15:00:00,445.89,445.94,444.96,445.07,6308.0,445.89,445.94,444.96,445.07,6308.0
2022-07-22 15:05:00,445.06,445.17,444.2,444.53,8511.0,445.06,445.17,444.2,444.53,8511.0
2022-07-22 15:10:00,444.78,446.08,444.44,446.08,8301.0,444.78,446.08,444.44,446.08,8301.0
2022-07-22 15:15:00,445.88,445.88,445.26,445.41,4879.0,445.88,445.88,445.26,445.41,4879.0
2022-07-22 15:20:00,445.53,446.63,445.42,446.63,9732.0,445.53,446.63,445.42,446.63,9732.0
2022-07-22 15:25:00,446.64,446.86,446.06,446.81,8133.0,446.64,446.86,446.06,446.81,8133.0
2022-07-22 15:30:00,446.87,446.87,445.95,446.28,9938.0,446.87,446.87,445.95,446.28,9938.0
2022-07-22 15:35:00,446.05,446.36,445.43,445.73,9401.0,446.05,446.36,445.43,445.73,9401.0
2022-07-22 15:40:00,445.55,446.29,445.53,445.57,10553.0,445.55,446.29,445.53,445.57,10553.0
2022-07-22 15:45:00,445.65,446.54,445.41,446.17,17748.0,445.65,446.54,445.41,446.17,17748.0
2022-07-22 15:50:00,446.35,447.29,446.01,446.35,23921.0,446.35,447.29,446.01,446.35,23921.0
2022-07-22 15:55:00,446.4,446.99,445.88,446.99,53704.0,446.4,446.99,445.88,446.99,53704.0
2022-07-25 09:30:00,445.43,445.69,442.71,443.2,19252.0,445.43,445.69,442.71,443.2,19252.0
2022-07-25 09:35:00,442.78,442.81,438.21,438.72,16999.0,442.78,442.81,438.21,438.72,16999.0
2022-07-25 09:40:00,439.12,443.21,439.11,442.02,11363.0,439.12,443.21,439.11,442.02,11363.0
2022-07-25 09:45:00,441.95,443.16,440.66,441.37,6651.0,441.95,443.16,440.66,441.37,6651.0
2022-07-25 09:50:00,441.8,442.22,439.55,441.06,5425.0,441.8,442.22,439.55,441.06,5425.0
2022-07-25 09:55:00,441.0,444.03,440.53,443.01,3845.0,441.0,444.03,440.53,443.01,3845.0
2022-07-25 10:00:00,442.52,443.89,441.81,442.22,5917.0,442.52,443.89,441.81,442.22,5917.0
2022-07-25 10:05:00,442.15,443.03,440.71,442.78,7093.0,442.15,443.03,440.71,442.78,7093.0
2022-07-25 10:10:00,442.52,444.82,441.39,441.65,5788.0,442.52,444.82,441.39,441.65,5788.0
2022-07-25 10:15:00,441.23,441.76,440.14,440.39,7400.0,441.23,441.76,440.14,440.39,7400.0
2022-07-25 10:20:00,440.71,441.13,440.21,440.93,3349.0,440.71,441.13,440.21,440.93,3349.0
2022-07-25 10:25:00,440.8,440.88,438.47,440.0,6485.0,440.8,440.88,438.47,440.0,6485.0
2022-07-25 10:30:00,440.14,441.24,439.73,440.21,5130.0,440.14,441.24,439.73,440.21,5130.0
2022-07-25 10:35:00,440.62,441.81,439.8,441.81,6695.0,440.62,441.81,439.8,441.81,6695.0
2022-07-25 10:40:00,441.33,442.57,440.58,442.21,2872.0,441.33,442.57,440.58,442.21,2872.0
2022-07-25 10:45:00,441.96,443.05,441.81,441.84,2365.0,441.96,443.05,441.81,441.84,2365.0
2022-07-25 10:50:00,442.52,443.14,441.84,442.47,3357.0,442.52,443.14,441.84,442.47,3357.0
2022-07-25 10:55:00,442.62,443.54,442.18,442.45,6347.0,442.62,443.54,442.18,442.45,6347.0
2022-07-25 11:00:00,442.31,443.04,442.18,442.61,6490.0,442.31,443.04,442.18,442.61,6490.0
2022-07-25 11:05:00,443.09,444.04,443.09,443.79,5925.0,443.09,444.04,443.09,443.79,5925.0
2022-07-25 11:10:00,443.75,443.85,441.71,442.31,6547.0,443.75,443.85,441.71,442.31,6547.0
2022-07-25 11:15:00,442.1,443.14,441.97,442.5,6689.0,442.1,443.14,441.97,442.5,6689.0
2022-07-25 11:20:00,442.63,444.08,442.54,443.72,5214.0,442.63,444.08,442.54,443.72,5214.0
2022-07-25 11:25:00,443.7,444.82,443.25,444.82,4979.0,443.7,444.82,443.25,444.82,4979.0
2022-07-25 11:30:00,444.5,445.59,443.97,445.58,5282.0,444.5,445.59,443.97,445.58,5282.0
2022-07-25 11:35:00,445.61,445.63,444.54,444.58,4612.0,445.61,445.63,444.54,444.58,4612.0
2022-07-25 11:40:00,444.37,444.38,443.5,443.56,6230.0,444.37,444.38,443.5,443.56,6230.0
2022-07-25 11:45:00,443.85,444.59,443.7,443.98,3725.0,443.85,444.59,443.7,443.98,3725.0
2022-07-25 11:50:00,443.24,443.33,442.66,443.33,2622.0,443.24,443.33,442.66,443.33,2622.0
2022-07-25 11:55:00,443.19,443.59,443.19,443.59,949.0,443.19,443.59,443.19,443.59,949.0
2022-07-25 12:00:00,443.39,443.5,442.5,442.59,1535.0,443.39,443.5,442.5,442.59,1535.0
2022-07-25 12:05:00,443.24,443.24,442.48,442.51,2113.0,443.24,443.24,442.48,442.51,2113.0
2022-07-25 12:10:00,442.48,442.55,441.28,441.55,4520.0,442.48,442.55,441.28,441.55,4520.0
2022-07-25 12:15:00,441.39,441.47,440.76,441.41,1934.0,441.39,441.47,440.76,441.41,1934.0
2022-07-25 12:20:00,441.11,441.68,441.11,441.32,3427.0,441.11,441.68,441.11,441.32,3427.0
2022-07-25 12:25:00,441.17,441.59,440.92,441.59,1000.0,441.17,441.59,440.92,441.59,1000.0
2022-07-25 12:30:00,441.75,443.04,441.75,443.04,3461.0,441.75,443.04,441.75,443.04,3461.0
2022-07-25 12:35:00,442.97,443.01,442.44,442.78,2833.0,442.97,443.01,442.44,442.78,2833.0
2022-07-25 12:40:00,443.01,443.91,443.01,443.91,3125.0,443.01,443.91,443.01,443.91,3125.0
2022-07-25 12:45:00,444.0,444.26,443.8,443.8,3463.0,444.0,444.26,443.8,443.8,3463.0
2022-07-25 12:50:00,444.09,444.09,443.36,443.54,2828.0,444.09,444.09,443.36,443.54,2828.0
2022-07-25 12:55:00,443.36,443.82,443.21,443.6,1435.0,443.36,443.82,443.21,443.6,1435.0
2022-07-25 13:00:00,443.43,444.0,443.43,443.76,1808.0,443.43,444.0,443.43,443.76,1808.0
2022-07-25 13:05:00,443.71,443.8,443.12,443.8,3188.0,443.71,443.8,443.12,443.8,3188.0
2022-07-25 13:10:00,444.0,444.0,443.22,443.22,2561.0,444.0,444.0,443.22,443.22,2561.0
2022-07-25 13:15:00,443.33,443.33,442.62,443.11,5733.0,443.33,443.33,442.62,443.11,5733.0
2022-07-25 13:20:00,443.33,443.66,443.07,443.29,4294.0,443.33,443.66,443.07,443.29,4294.0
2022-07-25 13:25:00,443.28,443.28,442.66,442.66,1526.0,443.28,443.28,442.66,442.66,1526.0
2022-07-25 13:30:00,442.89,443.45,442.45,443.45,3313.0,442.89,443.45,442.45,443.45,3313.0
2022-07-25 13:35:00,443.32,443.37,442.02,442.02,3484.0,443.32,443.37,442.02,442.02,3484.0
2022-07-25 13:40:00,442.0,442.46,441.82,442.18,6102.0,442.0,442.46,441.82,442.18,6102.0
2022-07-25 13:45:00,442.14,442.21,441.8,441.81,2547.0,442.14,442.21,441.8,441.81,2547.0
2022-07-25 13:50:00,441.79,441.79,440.72,441.28,2605.0,441.79,441.79,440.72,441.28,2605.0
2022-07-25 13:55:00,441.18,441.6,441.12,441.35,4383.0,441.18,441.6,441.12,441.35,4383.0
2022-07-25 14:00:00,441.17,441.32,440.34,440.56,3293.0,441.17,441.32,440.34,440.56,3293.0
2022-07-25 14:05:00,440.77,441.18,440.4,440.93,2151.0,440.77,441.18,440.4,440.93,2151.0
2022-07-25 14:10:00,440.86,441.02,440.7,440.86,2743.0,440.86,441.02,440.7,440.86,2743.0
2022-07-25 14:15:00,440.86,440.88,440.21,440.45,2600.0,440.86,440.88,440.21,440.45,2600.0
2022-07-25 14:20:00,440.19,440.5,439.93,440.04,2747.0,440.19,440.5,439.93,440.04,2747.0
2022-07-25 14:25:00,440.38,440.54,439.5,439.56,7212.0,440.38,440.54,439.5,439.56,7212.0
2022-07-25 14:30:00,439.48,440.16,439.22,439.47,2661.0,439.48,440.16,439.22,439.47,2661.0
2022-07-25 14:35:00,439.54,440.18,439.54,439.78,4950.0,439.54,440.18,439.54,439.78,4950.0
2022-07-25 14:40:00,439.93,439.94,439.15,439.57,3026.0,439.93,439.94,439.15,439.57,3026.0
2022-07-25 14:45:00,439.65,439.66,438.76,439.0,7859.0,439.65,439.66,438.76,439.0,7859.0
2022-07-25 14:50:00,439.05,439.06,438.5,438.66,2678.0,439.05,439.06,438.5,438.66,2678.0
2022-07-25 14:55:00,438.6,438.91,437.56,437.81,4312.0,438.6,438.91,437.56,437.81,4312.0
2022-07-25 15:00:00,437.82,438.33,437.23,437.27,5978.0,437.82,438.33,437.23,437.27,5978.0
2022-07-25 15:05:00,437.11,437.41,436.75,437.19,7203.0,437.11,437.41,436.75,437.19,7203.0
2022-07-25 15:10:00,437.29,437.36,436.82,436.85,9770.0,437.29,437.36,436.82,436.85,9770.0
2022-07-25 15:15:00,436.67,437.99,436.65,437.94,5713.0,436.67,437.99,436.65,437.94,5713.0
2022-07-25 15:20:00,438.17,439.46,438.17,439.4,4918.0,438.17,439.46,438.17,439.4,4918.0
2022-07-25 15:25:00,439.49,439.56,438.43,438.48,4577.0,439.49,439.56,438.43,438.48,4577.0
2022-07-25 15:30:00,438.33,438.88,437.2,437.25,8696.0,438.33,438.88,437.2,437.25,8696.0
2022-07-25 15:35:00,437.48,438.3,437.35,438.14,17862.0,437.48,438.3,437.35,438.14,17862.0
2022-07-25 15:40:00,438.1,438.25,437.41,437.41,33787.0,438.1,438.25,437.41,437.41,33787.0
2022-07-25 15:45:00,437.5,438.76,437.29,438.37,22850.0,437.5,438.76,437.29,438.37,22850.0
2022-07-25 15:50:00,438.66,440.37,438.66,440.13,26879.0,438.66,440.37,438.66,440.13,26879.0
2022-07-25 15:55:00,440.24,441.57,439.56,440.15,88582.0,440.24,441.57,439.56,440.15,88582.0
2022-07-26 09:30:00,443.6,443.6,435.02,435.19,33591.0,443.6,443.6,435.02,435.19,33591.0
2022-07-26 09:35:00,434.27,434.99,432.92,434.63,9905.0,434.27,434.99,432.92,434.63,9905.0
2022-07-26 09:40:00,434.31,436.95,433.55,434.53,17104.0,434.31,436.95,433.55,434.53,17104.0
2022-07-26 09:45:00,433.92,433.92,431.78,432.39,12051.0,433.92,433.92,431.78,432.39,12051.0
2022-07-26 09:50:00,432.39,432.97,430.09,431.36,16931.0,432.39,432.97,430.09,431.36,16931.0
2022-07-26 09:55:00,431.81,433.77,430.65,430.65,15930.0,431.81,433.77,430.65,430.65,15930.0
2022-07-26 10:00:00,431.02,433.09,429.58,433.06,7560.0,431.02,433.09,429.58,433.06,7560.0
2022-07-26 10:05:00,432.56,432.91,431.63,431.63,5704.0,432.56,432.91,431.63,431.63,5704.0
2022-07-26 10:10:00,432.12,432.93,430.96,430.96,3892.0,432.12,432.93,430.96,430.96,3892.0
2022-07-26 10:15:00,431.26,431.76,429.34,429.52,9955.0,431.26,431.76,429.34,429.52,9955.0
2022-07-26 10:20:00,429.79,430.75,428.92,429.91,6462.0,429.79,430.75,428.92,429.91,6462.0
2022-07-26 10:25:00,430.23,430.3,429.02,429.78,13383.0,430.23,430.3,429.02,429.78,13383.0
2022-07-26 10:30:00,429.44,430.01,428.67,428.68,7942.0,429.44,430.01,428.67,428.68,7942.0
2022-07-26 10:35:00,428.86,429.28,428.32,428.94,7686.0,428.86,429.28,428.32,428.94,7686.0
2022-07-26 10:40:00,428.55,429.52,428.04,428.63,10534.0,428.55,429.52,428.04,428.63,10534.0
2022-07-26 10:45:00,428.75,429.96,428.23,429.16,9470.0,428.75,429.96,428.23,429.16,9470.0
2022-07-26 10:50:00,429.32,429.59,427.53,428.88,15501.0,429.32,429.59,427.53,428.88,15501.0
2022-07-26 10:55:00,428.47,429.38,427.14,429.03,21756.0,428.47,429.38,427.14,429.03,21756.0
2022-07-26 11:00:00,429.21,429.97,429.21,429.71,6367.0,429.21,429.97,429.21,429.71,6367.0
2022-07-26 11:05:00,429.49,430.7,428.68,430.08,14212.0,429.49,430.7,428.68,430.08,14212.0
2022-07-26 11:10:00,430.06,431.97,430.05,431.44,3853.0,430.06,431.97,430.05,431.44,3853.0
2022-07-26 11:15:00,431.57,432.18,431.15,431.41,3643.0,431.57,432.18,431.15,431.41,3643.0
2022-07-26 11:20:00,431.35,432.08,430.75,431.13,13398.0,431.35,432.08,430.75,431.13,13398.0
2022-07-26 11:25:00,431.22,431.22,429.31,429.62,5878.0,431.22,431.22,429.31,429.62,5878.0
2022-07-26 11:30:00,429.53,429.53,428.81,429.19,5192.0,429.53,429.53,428.81,429.19,5192.0
2022-07-26 11:35:00,429.05,429.05,428.58,428.88,3186.0,429.05,429.05,428.58,428.88,3186.0
2022-07-26 11:40:00,428.86,429.06,427.82,427.82,16837.0,428.86,429.06,427.82,427.82,16837.0
2022-07-26 11:45:00,428.05,428.2,427.44,427.52,7622.0,428.05,428.2,427.44,427.52,7622.0
2022-07-26 11:50:00,427.38,427.78,424.04,425.15,32296.0,427.38,427.78,424.04,425.15,32296.0
2022-07-26 11:55:00,425.21,426.66,425.21,425.83,6826.0,425.21,426.66,425.21,425.83,6826.0
2022-07-26 12:00:00,426.06,426.64,425.26,426.24,8646.0,426.06,426.64,425.26,426.24,8646.0
2022-07-26 12:05:00,425.99,426.39,425.57,425.92,3787.0,425.99,426.39,425.57,425.92,3787.0
2022-07-26 12:10:00,425.98,426.26,425.42,426.25,5181.0,425.98,426.26,425.42,426.25,5181.0
2022-07-26 12:15:00,426.27,426.51,425.85,425.85,8847.0,426.27,426.51,425.85,425.85,8847.0
2022-07-26 12:20:00,426.02,426.1,425.24,425.99,6206.0,426.02,426.1,425.24,425.99,6206.0
2022-07-26 12:25:00,425.55,426.04,424.54,424.54,16908.0,425.55,426.04,424.54,424.54,16908.0
2022-07-26 12:30:00,424.54,424.83,423.5,424.51,30693.0,424.54,424.83,423.5,424.51,30693.0
2022-07-26 12:35:00,424.49,424.84,423.62,423.71,3889.0,424.49,424.84,423.62,423.71,3889.0
2022-07-26 12:40:00,423.63,423.63,419.83,421.06,44631.0,423.63,423.63,419.83,421.06,44631.0
2022-07-26 12:45:00,421.06,421.48,417.78,420.69,45679.0,421.06,421.48,417.78,420.69,45679.0
2022-07-26 12:50:00,420.87,422.13,420.87,422.13,7255.0,420.87,422.13,420.87,422.13,7255.0
2022-07-26 12:55:00,422.13,422.82,421.57,421.72,6870.0,422.13,422.82,421.57,421.72,6870.0
2022-07-26 13:00:00,421.61,422.22,420.91,422.04,7616.0,421.61,422.22,420.91,422.04,7616.0
2022-07-26 13:05:00,422.06,422.06,420.46,421.44,13048.0,422.06,422.06,420.46,421.44,13048.0
2022-07-26 13:10:00,421.47,422.54,421.46,421.81,7865.0,421.47,422.54,421.46,421.81,7865.0
2022-07-26 13:15:00,421.77,422.11,421.1,422.09,6532.0,421.77,422.11,421.1,422.09,6532.0
2022-07-26 13:20:00,421.74,422.36,421.37,421.38,6210.0,421.74,422.36,421.37,421.38,6210.0
2022-07-26 13:25:00,421.49,422.39,421.49,422.14,5744.0,421.49,422.39,421.49,422.14,5744.0
2022-07-26 13:30:00,422.04,422.36,421.29,422.31,13374.0,422.04,422.36,421.29,422.31,13374.0
2022-07-26 13:35:00,422.45,422.51,421.57,421.67,3101.0,422.45,422.51,421.57,421.67,3101.0
2022-07-26 13:40:00,421.8,421.93,421.07,421.32,12434.0,421.8,421.93,421.07,421.32,12434.0
2022-07-26 13:45:00,421.24,422.17,421.23,421.53,8217.0,421.24,422.17,421.23,421.53,8217.0
2022-07-26 13:50:00,421.53,422.56,421.04,422.44,6626.0,421.53,422.56,421.04,422.44,6626.0
2022-07-26 13:55:00,422.33,423.0,422.3,422.99,7626.0,422.33,423.0,422.3,422.99,7626.0
2022-07-26 14:00:00,423.24,424.17,423.24,424.17,8212.0,423.24,424.17,423.24,424.17,8212.0
2022-07-26 14:05:00,424.34,425.05,422.81,422.85,6042.0,424.34,425.05,422.81,422.85,6042.0
2022-07-26 14:10:00,423.14,423.23,422.06,422.31,4453.0,423.14,423.23,422.06,422.31,4453.0
2022-07-26 14:15:00,422.11,422.11,420.73,421.39,12305.0,422.11,422.11,420.73,421.39,12305.0
2022-07-26 14:20:00,421.04,421.57,420.73,421.4,7640.0,421.04,421.57,420.73,421.4,7640.0
2022-07-26 14:25:00,421.76,421.81,420.57,420.58,6768.0,421.76,421.81,420.57,420.58,6768.0
2022-07-26 14:30:00,420.55,421.11,420.5,421.04,6523.0,420.55,421.11,420.5,421.04,6523.0
2022-07-26 14:35:00,420.99,421.4,420.53,420.77,7641.0,420.99,421.4,420.53,420.77,7641.0
2022-07-26 14:40:00,420.71,421.14,420.38,420.56,4219.0,420.71,421.14,420.38,420.56,4219.0
2022-07-26 14:45:00,420.43,420.99,420.38,420.49,6221.0,420.43,420.99,420.38,420.49,6221.0
2022-07-26 14:50:00,420.5,421.41,420.28,421.41,5514.0,420.5,421.41,420.28,421.41,5514.0
2022-07-26 14:55:00,421.29,421.95,420.9,421.95,5355.0,421.29,421.95,420.9,421.95,5355.0
2022-07-26 15:00:00,421.61,422.01,421.14,421.17,6857.0,421.61,422.01,421.14,421.17,6857.0
2022-07-26 15:05:00,421.34,421.57,420.74,421.42,7881.0,421.34,421.57,420.74,421.42,7881.0
2022-07-26 15:10:00,421.64,424.22,421.26,422.43,20988.0,421.64,424.22,421.26,422.43,20988.0
2022-07-26 15:15:00,422.85,422.91,422.31,422.38,7979.0,422.85,422.91,422.31,422.38,7979.0
2022-07-26 15:20:00,422.52,422.73,421.18,421.41,7152.0,422.52,422.73,421.18,421.41,7152.0
2022-07-26 15:25:00,421.33,421.45,421.08,421.27,9263.0,421.33,421.45,421.08,421.27,9263.0
2022-07-26 15:30:00,421.42,421.83,420.94,421.5,11558.0,421.42,421.83,420.94,421.5,11558.0
2022-07-26 15:35:00,421.27,421.87,420.93,421.62,13229.0,421.27,421.87,420.93,421.62,13229.0
2022-07-26 15:40:00,421.77,422.0,421.19,421.29,11746.0,421.77,422.0,421.19,421.29,11746.0
2022-07-26 15:45:00,421.37,421.68,420.97,421.59,16727.0,421.37,421.68,420.97,421.59,16727.0
2022-07-26 15:50:00,421.76,423.21,421.36,423.09,27454.0,421.76,423.21,421.36,423.09,27454.0
2022-07-26 15:55:00,423.42,423.86,421.91,422.71,67449.0,423.42,423.86,421.91,422.71,67449.0
2022-07-27 09:30:00,432.05,436.56,428.63,430.51,48519.0,432.05,436.56,428.63,430.51,48519.0
2022-07-27 09:35:00,430.56,432.57,428.89,431.31,17923.0,430.56,432.57,428.89,431.31,17923.0
2022-07-27 09:40:00,430.41,434.12,430.23,433.31,24019.0,430.41,434.12,430.23,433.31,24019.0
2022-07-27 09:45:00,433.84,437.42,433.84,437.09,24666.0,433.84,437.42,433.84,437.09,24666.0
2022-07-27 09:50:00,437.1,437.19,433.0,433.48,21735.0,437.1,437.19,433.0,433.48,21735.0
2022-07-27 09:55:00,433.43,436.8,433.43,436.42,11799.0,433.43,436.8,433.43,436.42,11799.0
2022-07-27 10:00:00,436.35,438.16,436.06,437.0,24047.0,436.35,438.16,436.06,437.0,24047.0
2022-07-27 10:05:00,437.21,438.55,436.89,438.54,8914.0,437.21,438.55,436.89,438.54,8914.0
2022-07-27 10:10:00,438.6,439.73,437.46,439.73,19907.0,438.6,439.73,437.46,439.73,19907.0
2022-07-27 10:15:00,439.73,440.95,439.48,439.76,8302.0,439.73,440.95,439.48,439.76,8302.0
2022-07-27 10:20:00,439.98,440.22,435.31,435.31,24942.0,439.98,440.22,435.31,435.31,24942.0
2022-07-27 10:25:00,435.34,435.76,433.43,435.76,51433.0,435.34,435.76,433.43,435.76,51433.0
2022-07-27 10:30:00,435.96,436.19,434.76,435.36,25261.0,435.96,436.19,434.76,435.36,25261.0
2022-07-27 10:35:00,435.28,436.57,435.27,436.11,15065.0,435.28,436.57,435.27,436.11,15065.0
2022-07-27 10:40:00,436.09,436.44,434.44,435.39,8940.0,436.09,436.44,434.44,435.39,8940.0
2022-07-27 10:45:00,435.11,438.25,434.87,438.0,6652.0,435.11,438.25,434.87,438.0,6652.0
2022-07-27 10:50:00,437.81,438.89,437.77,438.89,3150.0,437.81,438.89,437.77,438.89,3150.0
2022-07-27 10:55:00,438.92,439.47,438.55,439.0,10733.0,438.92,439.47,438.55,439.0,10733.0
2022-07-27 11:00:00,439.06,440.11,438.63,438.74,16543.0,439.06,440.11,438.63,438.74,16543.0
2022-07-27 11:05:00,438.79,438.9,437.27,438.06,6762.0,438.79,438.9,437.27,438.06,6762.0
2022-07-27 11:10:00,437.9,438.12,437.57,437.91,3886.0,437.9,438.12,437.57,437.91,3886.0
2022-07-27 11:15:00,437.9,438.58,437.81,437.86,6454.0,437.9,438.58,437.81,437.86,6454.0
2022-07-27 11:20:00,437.8,438.37,437.33,438.21,4562.0,437.8,438.37,437.33,438.21,4562.0
2022-07-27 11:25:00,438.26,438.26,437.42,437.63,14070.0,438.26,438.26,437.42,437.63,14070.0
2022-07-27 11:30:00,437.87,439.01,437.71,438.95,7059.0,437.87,439.01,437.71,438.95,7059.0
2022-07-27 11:35:00,439.09,439.09,438.59,438.6,4179.0,439.09,439.09,438.59,438.6,4179.0
2022-07-27 11:40:00,438.8,439.28,437.69,437.69,3522.0,438.8,439.28,437.69,437.69,3522.0
2022-07-27 11:45:00,437.74,438.4,437.63,438.05,4103.0,437.74,438.4,437.63,438.05,4103.0
2022-07-27 11:50:00,438.01,438.94,438.01,438.9,4694.0,438.01,438.94,438.01,438.9,4694.0
2022-07-27 11:55:00,438.9,439.84,438.87,439.78,9202.0,438.9,439.84,438.87,439.78,9202.0
2022-07-27 12:00:00,439.68,440.0,439.3,439.71,6039.0,439.68,440.0,439.3,439.71,6039.0
2022-07-27 12:05:00,439.68,440.37,439.54,440.37,4305.0,439.68,440.37,439.54,440.37,4305.0
2022-07-27 12:10:00,440.08,441.19,439.99,441.19,8456.0,440.08,441.19,439.99,441.19,8456.0
2022-07-27 12:15:00,441.13,441.92,440.83,441.87,4034.0,441.13,441.92,440.83,441.87,4034.0
2022-07-27 12:20:00,441.78,442.51,441.73,442.38,10604.0,441.78,442.51,441.73,442.38,10604.0
2022-07-27 12:25:00,442.36,442.73,441.93,441.93,15623.0,442.36,442.73,441.93,441.93,15623.0
2022-07-27 12:30:00,441.98,442.11,441.38,442.06,5896.0,441.98,442.11,441.38,442.06,5896.0
2022-07-27 12:35:00,442.15,442.25,441.38,441.46,3380.0,442.15,442.25,441.38,441.46,3380.0
2022-07-27 12:40:00,441.41,441.66,439.85,440.0,6716.0,441.41,441.66,439.85,440.0,6716.0
2022-07-27 12:45:00,439.99,440.63,439.98,440.63,2231.0,439.99,440.63,439.98,440.63,2231.0
2022-07-27 12:50:00,440.46,441.22,440.46,441.22,1809.0,440.46,441.22,440.46,441.22,1809.0
2022-07-27 12:55:00,440.94,440.94,439.64,439.83,2507.0,440.94,440.94,439.64,439.83,2507.0
2022-07-27 13:00:00,439.9,440.04,439.35,439.85,10047.0,439.9,440.04,439.35,439.85,10047.0
2022-07-27 13:05:00,439.93,440.14,439.6,440.13,5625.0,439.93,440.14,439.6,440.13,5625.0
2022-07-27 13:10:00,440.26,441.14,440.26,440.87,2200.0,440.26,441.14,440.26,440.87,2200.0
2022-07-27 13:15:00,440.65,440.65,440.35,440.47,2200.0,440.65,440.65,440.35,440.47,2200.0
2022-07-27 13:20:00,440.72,441.26,440.47,440.47,2780.0,440.72,441.26,440.47,440.47,2780.0
2022-07-27 13:25:00,440.65,440.65,440.35,440.35,1611.0,440.65,440.65,440.35,440.35,1611.0
2022-07-27 13:30:00,440.22,440.69,440.09,440.27,2971.0,440.22,440.69,440.09,440.27,2971.0
2022-07-27 13:35:00,440.14,440.31,439.87,440.31,3408.0,440.14,440.31,439.87,440.31,3408.0
2022-07-27 13:40:00,440.34,440.47,439.76,439.76,4016.0,440.34,440.47,439.76,439.76,4016.0
2022-07-27 13:45:00,439.72,440.63,439.71,440.62,3304.0,439.72,440.63,439.71,440.62,3304.0
2022-07-27 13:50:00,440.62,441.51,439.51,439.51,19064.0,440.62,441.51,439.51,439.51,19064.0
2022-07-27 13:55:00,439.87,440.12,439.29,439.59,2508.0,439.87,440.12,439.29,439.59,2508.0
2022-07-27 14:00:00,440.02,441.6,439.25,440.3,5866.0,440.02,441.6,439.25,440.3,5866.0
2022-07-27 14:05:00,439.77,439.77,436.96,438.09,12590.0,439.77,439.77,436.96,438.09,12590.0
2022-07-27 14:10:00,438.08,439.23,438.0,438.86,3200.0,438.08,439.23,438.0,438.86,3200.0
2022-07-27 14:15:00,438.95,440.0,438.9,439.88,2525.0,438.95,440.0,438.9,439.88,2525.0
2022-07-27 14:20:00,439.82,440.06,439.29,439.56,4848.0,439.82,440.06,439.29,439.56,4848.0
2022-07-27 14:25:00,439.43,441.58,439.42,440.93,6197.0,439.43,441.58,439.42,440.93,6197.0
2022-07-27 14:30:00,440.97,441.36,438.8,439.43,5137.0,440.97,441.36,438.8,439.43,5137.0
2022-07-27 14:35:00,439.72,444.54,439.72,444.54,12166.0,439.72,444.54,439.72,444.54,12166.0
2022-07-27 14:40:00,444.66,446.24,444.66,446.09,13202.0,444.66,446.24,444.66,446.09,13202.0
2022-07-27 14:45:00,446.48,447.94,445.94,446.56,20339.0,446.48,447.94,445.94,446.56,20339.0
2022-07-27 14:50:00,446.75,447.91,445.3,447.28,10712.0,446.75,447.91,445.3,447.28,10712.0
2022-07-27 14:55:00,447.54,447.91,445.87,446.87,5834.0,447.54,447.91,445.87,446.87,5834.0
2022-07-27 15:00:00,446.83,448.54,446.45,448.54,8033.0,446.83,448.54,446.45,448.54,8033.0
2022-07-27 15:05:00,448.09,449.1,447.85,448.9,12593.0,448.09,449.1,447.85,448.9,12593.0
2022-07-27 15:10:00,448.85,449.05,446.66,446.66,17405.0,448.85,449.05,446.66,446.66,17405.0
2022-07-27 15:15:00,446.75,447.37,446.2,446.83,14034.0,446.75,447.37,446.2,446.83,14034.0
2022-07-27 15:20:00,446.93,448.21,446.46,447.8,13217.0,446.93,448.21,446.46,447.8,13217.0
2022-07-27 15:25:00,447.86,449.11,447.77,449.11,26091.0,447.86,449.11,447.77,449.11,26091.0
2022-07-27 15:30:00,449.47,450.13,449.09,449.16,25924.0,449.47,450.13,449.09,449.16,25924.0
2022-07-27 15:35:00,449.13,449.14,447.09,448.67,34881.0,449.13,449.14,447.09,448.67,34881.0
2022-07-27 15:40:00,448.75,448.81,447.93,448.54,28858.0,448.75,448.81,447.93,448.54,28858.0
2022-07-27 15:45:00,448.43,448.94,447.79,448.46,21365.0,448.43,448.94,447.79,448.46,21365.0
2022-07-27 15:50:00,448.5,448.51,447.09,447.5,25956.0,448.5,448.51,447.09,447.5,25956.0
2022-07-27 15:55:00,447.55,448.75,446.8,447.79,93575.0,447.55,448.75,446.8,447.79,93575.0
2022-07-28 09:30:00,431.23,443.98,430.0,430.97,252616.0,431.23,443.98,430.0,430.97,252616.0
2022-07-28 09:35:00,430.97,434.26,428.0,428.88,140004.0,430.97,434.26,428.0,428.88,140004.0
2022-07-28 09:40:00,429.0,432.41,425.12,425.69,99243.0,429.0,432.41,425.12,425.69,99243.0
2022-07-28 09:45:00,425.93,426.81,423.69,426.41,80741.0,425.93,426.81,423.69,426.41,80741.0
2022-07-28 09:50:00,426.19,429.97,426.19,428.72,39464.0,426.19,429.97,426.19,428.72,39464.0
2022-07-28 09:55:00,428.25,434.37,428.25,431.78,44858.0,428.25,434.37,428.25,431.78,44858.0
2022-07-28 10:00:00,432.49,436.0,431.54,435.66,69574.0,432.49,436.0,431.54,435.66,69574.0
2022-07-28 10:05:00,436.61,436.83,430.07,430.07,43709.0,436.61,436.83,430.07,430.07,43709.0
2022-07-28 10:10:00,430.5,434.77,430.5,433.52,28111.0,430.5,434.77,430.5,433.52,28111.0
2022-07-28 10:15:00,433.42,435.42,432.76,433.41,33448.0,433.42,435.42,432.76,433.41,33448.0
2022-07-28 10:20:00,433.13,433.71,429.55,430.46,36055.0,433.13,433.71,429.55,430.46,36055.0
2022-07-28 10:25:00,430.74,431.28,428.67,431.24,45055.0,430.74,431.28,428.67,431.24,45055.0
2022-07-28 10:30:00,431.25,431.74,429.35,430.91,20601.0,431.25,431.74,429.35,430.91,20601.0
2022-07-28 10:35:00,431.12,434.71,431.03,434.38,14476.0,431.12,434.71,431.03,434.38,14476.0
2022-07-28 10:40:00,434.3,436.23,433.56,436.23,25506.0,434.3,436.23,433.56,436.23,25506.0
2022-07-28 10:45:00,435.99,438.84,434.66,438.77,25444.0,435.99,438.84,434.66,438.77,25444.0
2022-07-28 10:50:00,438.68,440.19,436.79,439.44,43191.0,438.68,440.19,436.79,439.44,43191.0
2022-07-28 10:55:00,439.44,441.61,438.5,440.1,28590.0,439.44,441.61,438.5,440.1,28590.0
2022-07-28 11:00:00,440.34,444.39,439.26,443.96,29790.0,440.34,444.39,439.26,443.96,29790.0
2022-07-28 11:05:00,443.67,445.77,442.15,444.23,38608.0,443.67,445.77,442.15,444.23,38608.0
2022-07-28 11:10:00,443.4,443.41,440.65,442.33,22867.0,443.4,443.41,440.65,442.33,22867.0
2022-07-28 11:15:00,442.3,442.6,440.0,440.58,12917.0,442.3,442.6,440.0,440.58,12917.0
2022-07-28 11:20:00,440.0,444.74,440.0,444.29,12626.0,440.0,444.74,440.0,444.29,12626.0
2022-07-28 11:25:00,444.44,446.31,443.53,444.62,22066.0,444.44,446.31,443.53,444.62,22066.0
2022-07-28 11:30:00,445.0,445.66,443.02,444.04,22635.0,445.0,445.66,443.02,444.04,22635.0
2022-07-28 11:35:00,443.78,443.78,440.3,443.53,17648.0,443.78,443.78,440.3,443.53,17648.0
2022-07-28 11:40:00,443.31,444.76,442.33,443.07,28854.0,443.31,444.76,442.33,443.07,28854.0
2022-07-28 11:45:00,442.6,442.61,439.39,442.11,26112.0,442.6,442.61,439.39,442.11,26112.0
2022-07-28 11:50:00,442.29,442.77,441.4,441.61,14165.0,442.29,442.77,441.4,441.61,14165.0
2022-07-28 11:55:00,441.33,442.27,440.17,441.25,17789.0,441.33,442.27,440.17,441.25,17789.0
2022-07-28 12:00:00,441.29,441.97,440.85,441.7,13216.0,441.29,441.97,440.85,441.7,13216.0
2022-07-28 12:05:00,441.74,441.88,439.29,439.68,19318.0,441.74,441.88,439.29,439.68,19318.0
2022-07-28 12:10:00,439.49,439.52,437.87,438.0,13949.0,439.49,439.52,437.87,438.0,13949.0
2022-07-28 12:15:00,437.72,438.07,435.37,435.37,19813.0,437.72,438.07,435.37,435.37,19813.0
2022-07-28 12:20:00,435.7,436.83,435.52,436.08,22939.0,435.7,436.83,435.52,436.08,22939.0
2022-07-28 12:25:00,435.97,437.51,435.48,437.26,30903.0,435.97,437.51,435.48,437.26,30903.0
2022-07-28 12:30:00,437.29,438.62,436.01,438.04,11583.0,437.29,438.62,436.01,438.04,11583.0
2022-07-28 12:35:00,437.85,441.51,437.84,441.5,22466.0,437.85,441.51,437.84,441.5,22466.0
2022-07-28 12:40:00,441.3,441.3,439.49,439.8,9060.0,441.3,441.3,439.49,439.8,9060.0
2022-07-28 12:45:00,439.88,440.41,439.2,439.94,11361.0,439.88,440.41,439.2,439.94,11361.0
2022-07-28 12:50:00,440.01,441.0,439.61,440.59,9233.0,440.01,441.0,439.61,440.59,9233.0
2022-07-28 12:55:00,440.78,440.82,439.18,439.49,10034.0,440.78,440.82,439.18,439.49,10034.0
2022-07-28 13:00:00,439.34,439.34,438.1,438.32,15026.0,439.34,439.34,438.1,438.32,15026.0
2022-07-28 13:05:00,438.23,439.74,438.23,439.04,7284.0,438.23,439.74,438.23,439.04,7284.0
2022-07-28 13:10:00,438.87,439.42,438.56,438.73,12415.0,438.87,439.42,438.56,438.73,12415.0
2022-07-28 13:15:00,438.76,439.97,438.37,439.05,17027.0,438.76,439.97,438.37,439.05,17027.0
2022-07-28 13:20:00,439.11,439.56,438.46,438.84,11312.0,439.11,439.56,438.46,438.84,11312.0
2022-07-28 13:25:00,438.94,439.19,437.22,437.45,18314.0,438.94,439.19,437.22,437.45,18314.0
2022-07-28 13:30:00,437.02,438.14,436.95,437.84,15205.0,437.02,438.14,436.95,437.84,15205.0
2022-07-28 13:35:00,437.68,438.54,437.51,438.22,21376.0,437.68,438.54,437.51,438.22,21376.0
2022-07-28 13:40:00,438.11,438.4,437.02,437.38,23470.0,438.11,438.4,437.02,437.38,23470.0
2022-07-28 13:45:00,437.38,438.08,437.28,437.75,11223.0,437.38,438.08,437.28,437.75,11223.0
2022-07-28 13:50:00,437.68,439.1,437.53,439.1,18255.0,437.68,439.1,437.53,439.1,18255.0
2022-07-28 13:55:00,438.89,441.19,438.89,441.01,11171.0,438.89,441.19,438.89,441.01,11171.0
2022-07-28 14:00:00,441.12,441.12,440.06,440.64,10451.0,441.12,441.12,440.06,440.64,10451.0
2022-07-28 14:05:00,440.55,441.38,440.55,441.05,7603.0,440.55,441.38,440.55,441.05,7603.0
2022-07-28 14:10:00,441.0,441.52,440.11,440.16,21952.0,441.0,441.52,440.11,440.16,21952.0
2022-07-28 14:15:00,439.96,441.6,439.73,441.58,20993.0,439.96,441.6,439.73,441.58,20993.0
2022-07-28 14:20:00,441.39,441.54,440.56,440.56,6655.0,441.39,441.54,440.56,440.56,6655.0
2022-07-28 14:25:00,440.38,440.38,439.83,439.98,4700.0,440.38,440.38,439.83,439.98,4700.0
2022-07-28 14:30:00,440.19,440.83,439.99,440.58,29603.0,440.19,440.83,439.99,440.58,29603.0
2022-07-28 14:35:00,440.44,440.44,437.95,438.31,15770.0,440.44,440.44,437.95,438.31,15770.0
2022-07-28 14:40:00,438.5,439.1,438.43,438.44,10425.0,438.5,439.1,438.43,438.44,10425.0
2022-07-28 14:45:00,438.43,438.81,438.33,438.65,13507.0,438.43,438.81,438.33,438.65,13507.0
2022-07-28 14:50:00,438.71,438.81,436.93,437.36,37065.0,438.71,438.81,436.93,437.36,37065.0
2022-07-28 14:55:00,437.31,438.26,436.84,438.04,43805.0,437.31,438.26,436.84,438.04,43805.0
2022-07-28 15:00:00,438.1,438.17,434.95,436.82,66746.0,438.1,438.17,434.95,436.82,66746.0
2022-07-28 15:05:00,436.62,437.53,436.11,436.42,12325.0,436.62,437.53,436.11,436.42,12325.0
2022-07-28 15:10:00,436.66,436.96,436.16,436.63,9093.0,436.66,436.96,436.16,436.63,9093.0
2022-07-28 15:15:00,436.83,437.4,436.22,437.1,40519.0,436.83,437.4,436.22,437.1,40519.0
2022-07-28 15:20:00,437.4,438.06,437.37,437.87,9661.0,437.4,438.06,437.37,437.87,9661.0
2022-07-28 15:25:00,437.91,437.91,436.71,437.44,39805.0,437.91,437.91,436.71,437.44,39805.0
2022-07-28 15:30:00,437.32,437.8,437.25,437.57,31328.0,437.32,437.8,437.25,437.57,31328.0
2022-07-28 15:35:00,437.6,437.62,436.16,436.32,12214.0,437.6,437.62,436.16,436.32,12214.0
2022-07-28 15:40:00,436.39,437.13,436.02,436.83,16711.0,436.39,437.13,436.02,436.83,16711.0
2022-07-28 15:45:00,436.81,437.22,436.03,437.22,21383.0,436.81,437.22,436.03,437.22,21383.0
2022-07-28 15:50:00,437.2,437.49,436.43,436.89,77288.0,437.2,437.49,436.43,436.89,77288.0
2022-07-28 15:55:00,436.86,437.47,436.24,436.57,87127.0,436.86,437.47,436.24,436.57,87127.0
2022-07-29 09:30:00,429.23,434.91,426.43,428.24,57380.0,429.23,434.91,426.43,428.24,57380.0
2022-07-29 09:35:00,427.82,431.04,427.07,429.72,39074.0,427.82,431.04,427.07,429.72,39074.0
2022-07-29 09:40:00,429.82,435.57,428.83,435.0,40023.0,429.82,435.57,428.83,435.0,40023.0
2022-07-29 09:45:00,435.69,438.59,435.18,437.46,16810.0,435.69,438.59,435.18,437.46,16810.0
2022-07-29 09:50:00,436.73,437.48,429.89,432.0,49285.0,436.73,437.48,429.89,432.0,49285.0
2022-07-29 09:55:00,432.15,436.0,432.15,433.67,15783.0,432.15,436.0,432.15,433.67,15783.0
2022-07-29 10:00:00,433.12,438.5,432.92,438.5,13040.0,433.12,438.5,432.92,438.5,13040.0
2022-07-29 10:05:00,438.41,439.04,437.2,438.19,11828.0,438.41,439.04,437.2,438.19,11828.0
2022-07-29 10:10:00,438.7,441.67,438.52,439.69,16153.0,438.7,441.67,438.52,439.69,16153.0
2022-07-29 10:15:00,439.77,441.5,438.25,440.74,20233.0,439.77,441.5,438.25,440.74,20233.0
2022-07-29 10:20:00,440.5,440.53,438.19,439.75,10449.0,440.5,440.53,438.19,439.75,10449.0
2022-07-29 10:25:00,440.2,442.42,439.8,441.92,14441.0,440.2,442.42,439.8,441.92,14441.0
2022-07-29 10:30:00,441.97,442.24,439.01,439.32,8862.0,441.97,442.24,439.01,439.32,8862.0
2022-07-29 10:35:00,439.3,440.95,438.94,440.85,7177.0,439.3,440.95,438.94,440.85,7177.0
2022-07-29 10:40:00,440.88,441.75,440.51,441.75,5566.0,440.88,441.75,440.51,441.75,5566.0
2022-07-29 10:45:00,441.72,442.88,441.71,441.92,3707.0,441.72,442.88,441.71,441.92,3707.0
2022-07-29 10:50:00,441.83,441.83,440.51,441.45,7201.0,441.83,441.83,440.51,441.45,7201.0
2022-07-29 10:55:00,441.62,441.75,438.72,438.92,6344.0,441.62,441.75,438.72,438.92,6344.0
2022-07-29 11:00:00,438.9,438.9,437.7,437.7,9054.0,438.9,438.9,437.7,437.7,9054.0
2022-07-29 11:05:00,437.58,439.03,437.16,437.31,6532.0,437.58,439.03,437.16,437.31,6532.0
2022-07-29 11:10:00,437.28,437.67,436.74,437.44,13398.0,437.28,437.67,436.74,437.44,13398.0
2022-07-29 11:15:00,437.43,437.47,436.17,437.32,12869.0,437.43,437.47,436.17,437.32,12869.0
2022-07-29 11:20:00,437.19,437.19,435.16,435.17,5913.0,437.19,437.19,435.16,435.17,5913.0
2022-07-29 11:25:00,435.01,435.61,434.52,435.53,6758.0,435.01,435.61,434.52,435.53,6758.0
2022-07-29 11:30:00,435.35,435.69,434.87,435.06,6744.0,435.35,435.69,434.87,435.06,6744.0
2022-07-29 11:35:00,435.07,436.06,434.53,435.87,13391.0,435.07,436.06,434.53,435.87,13391.0
2022-07-29 11:40:00,435.81,436.65,435.76,436.41,5362.0,435.81,436.65,435.76,436.41,5362.0
2022-07-29 11:45:00,436.35,436.8,435.9,436.04,5766.0,436.35,436.8,435.9,436.04,5766.0
2022-07-29 11:50:00,436.21,436.61,435.88,436.31,3400.0,436.21,436.61,435.88,436.31,3400.0
2022-07-29 11:55:00,436.09,436.5,435.46,435.65,4300.0,436.09,436.5,435.46,435.65,4300.0
2022-07-29 12:00:00,435.65,436.31,435.37,436.22,3801.0,435.65,436.31,435.37,436.22,3801.0
2022-07-29 12:05:00,436.04,436.18,434.86,435.25,4987.0,436.04,436.18,434.86,435.25,4987.0
2022-07-29 12:10:00,435.82,435.85,435.2,435.72,2174.0,435.82,435.85,435.2,435.72,2174.0
2022-07-29 12:15:00,435.59,437.56,435.59,437.26,8382.0,435.59,437.56,435.59,437.26,8382.0
2022-07-29 12:20:00,437.2,437.51,436.54,436.64,3287.0,437.2,437.51,436.54,436.64,3287.0
2022-07-29 12:25:00,436.43,436.54,435.84,435.92,4240.0,436.43,436.54,435.84,435.92,4240.0
2022-07-29 12:30:00,435.96,436.25,435.75,435.82,2119.0,435.96,436.25,435.75,435.82,2119.0
2022-07-29 12:35:00,435.83,436.51,435.51,436.51,8234.0,435.83,436.51,435.51,436.51,8234.0
2022-07-29 12:40:00,436.5,436.67,436.11,436.45,4448.0,436.5,436.67,436.11,436.45,4448.0
2022-07-29 12:45:00,436.52,437.08,436.31,437.08,2426.0,436.52,437.08,436.31,437.08,2426.0
2022-07-29 12:50:00,437.18,439.04,437.17,439.04,3922.0,437.18,439.04,437.17,439.04,3922.0
2022-07-29 12:55:00,438.99,439.58,438.82,439.55,9745.0,438.99,439.58,438.82,439.55,9745.0
2022-07-29 13:00:00,439.52,439.52,437.03,437.53,7127.0,439.52,439.52,437.03,437.53,7127.0
2022-07-29 13:05:00,437.49,438.37,437.43,438.06,5399.0,437.49,438.37,437.43,438.06,5399.0
2022-07-29 13:10:00,438.15,438.39,437.7,438.33,4561.0,438.15,438.39,437.7,438.33,4561.0
2022-07-29 13:15:00,438.3,439.07,438.3,438.99,3979.0,438.3,439.07,438.3,438.99,3979.0
2022-07-29 13:20:00,439.13,439.13,438.58,438.73,5321.0,439.13,439.13,438.58,438.73,5321.0
2022-07-29 13:25:00,438.72,439.17,438.6,439.06,4629.0,438.72,439.17,438.6,439.06,4629.0
2022-07-29 13:30:00,438.95,439.92,438.95,439.75,5540.0,438.95,439.92,438.95,439.75,5540.0
2022-07-29 13:35:00,439.63,440.03,439.55,439.76,6891.0,439.63,440.03,439.55,439.76,6891.0
2022-07-29 13:40:00,439.78,439.91,438.94,439.91,8506.0,439.78,439.91,438.94,439.91,8506.0
2022-07-29 13:45:00,439.93,440.64,439.82,440.64,5677.0,439.93,440.64,439.82,440.64,5677.0
2022-07-29 13:50:00,440.68,440.88,440.43,440.6,8200.0,440.68,440.88,440.43,440.6,8200.0
2022-07-29 13:55:00,440.69,441.44,440.3,441.2,10366.0,440.69,441.44,440.3,441.2,10366.0
2022-07-29 14:00:00,441.32,441.47,440.89,441.27,8538.0,441.32,441.47,440.89,441.27,8538.0
2022-07-29 14:05:00,441.43,441.54,441.28,441.35,3395.0,441.43,441.54,441.28,441.35,3395.0
2022-07-29 14:10:00,441.28,441.59,441.12,441.58,7554.0,441.28,441.59,441.12,441.58,7554.0
2022-07-29 14:15:00,441.6,443.0,441.6,442.87,8390.0,441.6,443.0,441.6,442.87,8390.0
2022-07-29 14:20:00,443.0,444.99,442.9,444.8,24831.0,443.0,444.99,442.9,444.8,24831.0
2022-07-29 14:25:00,444.94,446.24,444.57,445.74,28433.0,444.94,446.24,444.57,445.74,28433.0
2022-07-29 14:30:00,445.97,446.51,445.85,446.4,11519.0,445.97,446.51,445.85,446.4,11519.0
2022-07-29 14:35:00,446.41,446.91,446.29,446.48,12509.0,446.41,446.91,446.29,446.48,12509.0
2022-07-29 14:40:00,446.42,446.58,443.94,444.58,16531.0,446.42,446.58,443.94,444.58,16531.0
2022-07-29 14:45:00,444.5,445.9,444.5,445.9,8443.0,444.5,445.9,444.5,445.9,8443.0
2022-07-29 14:50:00,445.91,446.38,445.62,446.38,9524.0,445.91,446.38,445.62,446.38,9524.0
2022-07-29 14:55:00,446.23,446.32,445.94,446.3,7105.0,446.23,446.32,445.94,446.3,7105.0
2022-07-29 15:00:00,446.28,447.16,446.15,447.09,16677.0,446.28,447.16,446.15,447.09,16677.0
2022-07-29 15:05:00,447.06,447.06,445.78,445.78,10681.0,447.06,447.06,445.78,445.78,10681.0
2022-07-29 15:10:00,445.78,446.91,445.44,446.91,15842.0,445.78,446.91,445.44,446.91,15842.0
2022-07-29 15:15:00,447.03,447.34,446.41,446.41,13121.0,447.03,447.34,446.41,446.41,13121.0
2022-07-29 15:20:00,446.41,447.93,446.22,447.88,12328.0,446.41,447.93,446.22,447.88,12328.0
2022-07-29 15:25:00,447.85,448.77,447.56,448.29,23894.0,447.85,448.77,447.56,448.29,23894.0
2022-07-29 15:30:00,448.17,448.17,446.27,446.62,16019.0,448.17,448.17,446.27,446.62,16019.0
2022-07-29 15:35:00,446.59,446.9,446.25,446.47,9918.0,446.59,446.9,446.25,446.47,9918.0
2022-07-29 15:40:00,446.47,446.71,445.45,445.97,10641.0,446.47,446.71,445.45,445.97,10641.0
2022-07-29 15:45:00,445.93,446.8,445.81,446.56,13330.0,445.93,446.8,445.81,446.56,13330.0
2022-07-29 15:50:00,446.63,447.13,446.39,446.78,26550.0,446.63,447.13,446.39,446.78,26550.0
2022-07-29 15:55:00,446.78,447.11,445.87,446.79,93137.0,446.78,447.11,445.87,446.79,93137.0
2022-08-01 09:30:00,438.99,441.7,435.92,438.92,30157.0,438.99,441.7,435.92,438.92,30157.0
2022-08-01 09:35:00,439.98,439.99,435.7,436.63,14227.0,439.98,439.99,435.7,436.63,14227.0
2022-08-01 09:40:00,437.11,439.91,436.0,438.14,22667.0,437.11,439.91,436.0,438.14,22667.0
2022-08-01 09:45:00,437.83,440.53,437.03,439.94,16137.0,437.83,440.53,437.03,439.94,16137.0
2022-08-01 09:50:00,439.93,440.98,437.8,440.19,33860.0,439.93,440.98,437.8,440.19,33860.0
2022-08-01 09:55:00,440.21,440.21,437.0,437.29,15101.0,440.21,440.21,437.0,437.29,15101.0
2022-08-01 10:00:00,436.74,439.63,436.72,438.73,28379.0,436.74,439.63,436.72,438.73,28379.0
2022-08-01 10:05:00,438.72,443.95,438.71,443.39,16181.0,438.72,443.95,438.71,443.39,16181.0
2022-08-01 10:10:00,443.85,445.87,443.85,445.16,13534.0,443.85,445.87,443.85,445.16,13534.0
2022-08-01 10:15:00,445.16,445.98,443.08,443.09,12162.0,445.16,445.98,443.08,443.09,12162.0
2022-08-01 10:20:00,442.81,444.0,441.9,443.34,8191.0,442.81,444.0,441.9,443.34,8191.0
2022-08-01 10:25:00,443.46,443.68,441.72,443.24,5886.0,443.46,443.68,441.72,443.24,5886.0
2022-08-01 10:30:00,443.6,444.84,443.18,443.85,3972.0,443.6,444.84,443.18,443.85,3972.0
2022-08-01 10:35:00,443.85,448.99,443.65,448.66,12326.0,443.85,448.99,443.65,448.66,12326.0
2022-08-01 10:40:00,448.7,451.17,448.0,450.85,15279.0,448.7,451.17,448.0,450.85,15279.0
2022-08-01 10:45:00,451.17,451.56,449.96,451.45,14717.0,451.17,451.56,449.96,451.45,14717.0
2022-08-01 10:50:00,451.0,454.88,451.0,454.31,13527.0,451.0,454.88,451.0,454.31,13527.0
2022-08-01 10:55:00,453.98,455.57,453.98,454.82,16216.0,453.98,455.57,453.98,454.82,16216.0
2022-08-01 11:00:00,455.07,455.2,453.71,454.44,6317.0,455.07,455.2,453.71,454.44,6317.0
2022-08-01 11:05:00,454.48,455.16,453.17,454.38,9451.0,454.48,455.16,453.17,454.38,9451.0
2022-08-01 11:10:00,454.53,455.07,454.25,455.07,10946.0,454.53,455.07,454.25,455.07,10946.0
2022-08-01 11:15:00,454.87,455.0,453.1,453.9,13063.0,454.87,455.0,453.1,453.9,13063.0
2022-08-01 11:20:00,453.26,454.79,453.2,454.61,5665.0,453.26,454.79,453.2,454.61,5665.0
2022-08-01 11:25:00,454.62,455.49,454.25,454.54,9157.0,454.62,455.49,454.25,454.54,9157.0
2022-08-01 11:30:00,454.2,454.56,452.86,453.2,12052.0,454.2,454.56,452.86,453.2,12052.0
2022-08-01 11:35:00,452.88,453.37,450.88,451.74,6108.0,452.88,453.37,450.88,451.74,6108.0
2022-08-01 11:40:00,451.47,452.29,451.35,452.17,2118.0,451.47,452.29,451.35,452.17,2118.0
2022-08-01 11:45:00,452.12,453.49,452.02,453.47,3997.0,452.12,453.49,452.02,453.47,3997.0
2022-08-01 11:50:00,453.7,453.7,451.72,452.17,3903.0,453.7,453.7,451.72,452.17,3903.0
2022-08-01 11:55:00,451.9,452.42,451.66,452.42,3468.0,451.9,452.42,451.66,452.42,3468.0
2022-08-01 12:00:00,452.13,452.23,450.42,450.43,7062.0,452.13,452.23,450.42,450.43,7062.0
2022-08-01 12:05:00,450.65,451.06,449.96,450.92,3946.0,450.65,451.06,449.96,450.92,3946.0
2022-08-01 12:10:00,450.93,451.06,448.89,450.08,6417.0,450.93,451.06,448.89,450.08,6417.0
2022-08-01 12:15:00,450.41,451.01,450.19,451.01,9781.0,450.41,451.01,450.19,451.01,9781.0
2022-08-01 12:20:00,450.81,452.77,450.81,452.11,12550.0,450.81,452.77,450.81,452.11,12550.0
2022-08-01 12:25:00,452.16,454.13,452.16,453.95,11995.0,452.16,454.13,452.16,453.95,11995.0
2022-08-01 12:30:00,453.89,454.01,452.06,452.8,13268.0,453.89,454.01,452.06,452.8,13268.0
2022-08-01 12:35:00,452.81,452.82,451.51,451.66,6758.0,452.81,452.82,451.51,451.66,6758.0
2022-08-01 12:40:00,451.51,451.93,450.83,451.59,36308.0,451.51,451.93,450.83,451.59,36308.0
2022-08-01 12:45:00,451.8,452.81,451.65,451.66,7457.0,451.8,452.81,451.65,451.66,7457.0
2022-08-01 12:50:00,451.63,452.8,451.38,452.71,5440.0,451.63,452.8,451.38,452.71,5440.0
2022-08-01 12:55:00,452.73,453.19,451.94,453.09,4636.0,452.73,453.19,451.94,453.09,4636.0
2022-08-01 13:00:00,452.82,453.08,451.69,452.16,12469.0,452.82,453.08,451.69,452.16,12469.0
2022-08-01 13:05:00,452.09,453.28,451.66,452.86,4813.0,452.09,453.28,451.66,452.86,4813.0
2022-08-01 13:10:00,452.52,453.03,451.99,452.89,4703.0,452.52,453.03,451.99,452.89,4703.0
2022-08-01 13:15:00,452.99,453.05,451.59,451.7,20748.0,452.99,453.05,451.59,451.7,20748.0
2022-08-01 13:20:00,451.71,452.41,451.05,451.05,7685.0,451.71,452.41,451.05,451.05,7685.0
2022-08-01 13:25:00,451.01,451.23,450.48,450.62,7289.0,451.01,451.23,450.48,450.62,7289.0
2022-08-01 13:30:00,450.67,451.2,450.16,450.17,4665.0,450.67,451.2,450.16,450.17,4665.0
2022-08-01 13:35:00,450.13,450.88,450.03,450.43,3192.0,450.13,450.88,450.03,450.43,3192.0
2022-08-01 13:40:00,450.79,451.05,449.75,449.88,4617.0,450.79,451.05,449.75,449.88,4617.0
2022-08-01 13:45:00,449.81,450.0,448.54,449.32,4156.0,449.81,450.0,448.54,449.32,4156.0
2022-08-01 13:50:00,450.0,450.47,449.72,450.47,3107.0,450.0,450.47,449.72,450.47,3107.0
2022-08-01 13:55:00,450.2,451.24,450.2,451.24,5321.0,450.2,451.24,450.2,451.24,5321.0
2022-08-01 14:00:00,450.99,451.22,449.89,450.76,5818.0,450.99,451.22,449.89,450.76,5818.0
2022-08-01 14:05:00,450.37,451.12,450.03,450.63,3643.0,450.37,451.12,450.03,450.63,3643.0
2022-08-01 14:10:00,450.68,451.39,450.02,451.38,2400.0,450.68,451.39,450.02,451.38,2400.0
2022-08-01 14:15:00,451.42,451.79,450.21,450.58,6469.0,451.42,451.79,450.21,450.58,6469.0
2022-08-01 14:20:00,450.57,450.98,450.16,450.69,7113.0,450.57,450.98,450.16,450.69,7113.0
2022-08-01 14:25:00,451.01,451.17,449.64,450.24,4348.0,451.01,451.17,449.64,450.24,4348.0
2022-08-01 14:30:00,450.19,450.94,450.09,450.93,6141.0,450.19,450.94,450.09,450.93,6141.0
2022-08-01 14:35:00,451.06,451.4,450.63,451.0,4463.0,451.06,451.4,450.63,451.0,4463.0
2022-08-01 14:40:00,450.86,450.93,449.3,449.3,3964.0,450.86,450.93,449.3,449.3,3964.0
2022-08-01 14:45:00,449.34,449.98,449.16,449.41,4175.0,449.34,449.98,449.16,449.41,4175.0
2022-08-01 14:50:00,449.26,449.67,448.98,449.42,13058.0,449.26,449.67,448.98,449.42,13058.0
2022-08-01 14:55:00,449.33,451.0,449.17,450.47,6415.0,449.33,451.0,449.17,450.47,6415.0
2022-08-01 15:00:00,450.5,451.01,450.08,451.01,7206.0,450.5,451.01,450.08,451.01,7206.0
2022-08-01 15:05:00,451.19,452.87,451.19,452.79,16527.0,451.19,452.87,451.19,452.79,16527.0
2022-08-01 15:10:00,452.81,453.0,451.96,453.0,7177.0,452.81,453.0,451.96,453.0,7177.0
2022-08-01 15:15:00,453.12,453.9,452.99,453.24,13701.0,453.12,453.9,452.99,453.24,13701.0
2022-08-01 15:20:00,453.19,453.27,451.92,452.1,11766.0,453.19,453.27,451.92,452.1,11766.0
2022-08-01 15:25:00,452.09,452.09,451.41,451.5,7330.0,452.09,452.09,451.41,451.5,7330.0
2022-08-01 15:30:00,451.64,452.37,451.44,452.15,12307.0,451.64,452.37,451.44,452.15,12307.0
2022-08-01 15:35:00,452.05,452.83,451.94,452.83,8694.0,452.05,452.83,451.94,452.83,8694.0
2022-08-01 15:40:00,452.7,453.11,452.28,453.02,16576.0,452.7,453.11,452.28,453.02,16576.0
2022-08-01 15:45:00,452.94,454.6,452.81,453.7,20217.0,452.94,454.6,452.81,453.7,20217.0
2022-08-01 15:50:00,453.9,454.2,452.63,452.72,29220.0,453.9,454.2,452.63,452.72,29220.0
2022-08-01 15:55:00,452.68,454.21,452.61,453.26,98875.0,452.68,454.21,452.61,453.26,98875.0
2022-08-02 09:30:00,444.66,453.1,442.24,453.1,28397.0,444.66,453.1,442.24,453.1,28397.0
2022-08-02 09:35:00,453.14,456.0,451.96,452.68,14665.0,453.14,456.0,451.96,452.68,14665.0
2022-08-02 09:40:00,452.87,455.0,451.57,451.94,7524.0,452.87,455.0,451.57,451.94,7524.0
2022-08-02 09:45:00,451.82,455.96,451.82,455.28,9900.0,451.82,455.96,451.82,455.28,9900.0
2022-08-02 09:50:00,455.6,456.29,453.27,453.28,14747.0,455.6,456.29,453.27,453.28,14747.0
2022-08-02 09:55:00,453.4,454.91,451.83,452.24,10319.0,453.4,454.91,451.83,452.24,10319.0
2022-08-02 10:00:00,452.81,452.81,450.66,451.0,4835.0,452.81,452.81,450.66,451.0,4835.0
2022-08-02 10:05:00,450.83,452.28,448.61,448.61,7586.0,450.83,452.28,448.61,448.61,7586.0
2022-08-02 10:10:00,448.47,450.78,447.68,449.94,6933.0,448.47,450.78,447.68,449.94,6933.0
2022-08-02 10:15:00,449.65,450.16,448.7,450.16,7282.0,449.65,450.16,448.7,450.16,7282.0
2022-08-02 10:20:00,450.02,450.32,447.73,447.92,4704.0,450.02,450.32,447.73,447.92,4704.0
2022-08-02 10:25:00,447.41,447.82,447.02,447.74,5644.0,447.41,447.82,447.02,447.74,5644.0
2022-08-02 10:30:00,448.18,449.0,447.0,447.39,7640.0,448.18,449.0,447.0,447.39,7640.0
2022-08-02 10:35:00,447.14,447.95,445.92,447.25,6430.0,447.14,447.95,445.92,447.25,6430.0
2022-08-02 10:40:00,447.25,447.99,446.0,447.85,10605.0,447.25,447.99,446.0,447.85,10605.0
2022-08-02 10:45:00,448.54,450.49,447.89,450.49,5360.0,448.54,450.49,447.89,450.49,5360.0
2022-08-02 10:50:00,450.44,454.11,450.44,453.83,6083.0,450.44,454.11,450.44,453.83,6083.0
2022-08-02 10:55:00,453.8,453.8,451.54,452.06,7001.0,453.8,453.8,451.54,452.06,7001.0
2022-08-02 11:00:00,452.13,452.25,450.59,451.0,5899.0,452.13,452.25,450.59,451.0,5899.0
2022-08-02 11:05:00,450.99,451.0,450.0,450.42,7879.0,450.99,451.0,450.0,450.42,7879.0
2022-08-02 11:10:00,450.48,451.09,450.13,450.47,4174.0,450.48,451.09,450.13,450.47,4174.0
2022-08-02 11:15:00,450.23,451.22,450.14,451.22,5144.0,450.23,451.22,450.14,451.22,5144.0
2022-08-02 11:20:00,451.08,451.39,449.84,451.39,5291.0,451.08,451.39,449.84,451.39,5291.0
2022-08-02 11:25:00,451.31,452.75,451.22,452.2,3142.0,451.31,452.75,451.22,452.2,3142.0
2022-08-02 11:30:00,452.52,452.52,450.69,452.12,3628.0,452.52,452.52,450.69,452.12,3628.0
2022-08-02 11:35:00,452.1,454.33,452.09,454.33,5800.0,452.1,454.33,452.09,454.33,5800.0
2022-08-02 11:40:00,454.4,455.3,453.92,455.23,5633.0,454.4,455.3,453.92,455.23,5633.0
2022-08-02 11:45:00,455.5,455.65,454.5,455.6,4932.0,455.5,455.65,454.5,455.6,4932.0
2022-08-02 11:50:00,455.75,455.88,455.24,455.54,3388.0,455.75,455.88,455.24,455.54,3388.0
2022-08-02 11:55:00,455.53,456.04,455.2,455.78,5164.0,455.53,456.04,455.2,455.78,5164.0
2022-08-02 12:00:00,455.99,457.06,455.82,456.78,3721.0,455.99,457.06,455.82,456.78,3721.0
2022-08-02 12:05:00,456.67,457.1,456.57,456.74,3712.0,456.67,457.1,456.57,456.74,3712.0
2022-08-02 12:10:00,456.56,457.76,456.56,457.5,6708.0,456.56,457.76,456.56,457.5,6708.0
2022-08-02 12:15:00,457.34,459.7,457.34,459.43,9907.0,457.34,459.7,457.34,459.43,9907.0
2022-08-02 12:20:00,459.12,459.35,458.78,459.25,2632.0,459.12,459.35,458.78,459.25,2632.0
2022-08-02 12:25:00,458.78,459.51,458.38,459.16,5899.0,458.78,459.51,458.38,459.16,5899.0
2022-08-02 12:30:00,459.23,459.23,458.58,459.09,4065.0,459.23,459.23,458.58,459.09,4065.0
2022-08-02 12:35:00,459.29,459.52,458.85,459.38,7025.0,459.29,459.52,458.85,459.38,7025.0
2022-08-02 12:40:00,459.4,460.61,459.4,460.36,6727.0,459.4,460.61,459.4,460.36,6727.0
2022-08-02 12:45:00,460.43,461.07,460.06,461.07,7579.0,460.43,461.07,460.06,461.07,7579.0
2022-08-02 12:50:00,461.07,461.07,460.43,461.0,3450.0,461.07,461.07,460.43,461.0,3450.0
2022-08-02 12:55:00,460.63,460.63,460.25,460.38,1600.0,460.63,460.63,460.25,460.38,1600.0
2022-08-02 13:00:00,460.26,460.66,459.63,460.17,4135.0,460.26,460.66,459.63,460.17,4135.0
2022-08-02 13:05:00,460.14,460.14,459.15,459.8,3581.0,460.14,460.14,459.15,459.8,3581.0
2022-08-02 13:10:00,459.66,460.63,459.65,460.42,3525.0,459.66,460.63,459.65,460.42,3525.0
2022-08-02 13:15:00,460.36,460.66,459.37,459.38,5432.0,460.36,460.66,459.37,459.38,5432.0
2022-08-02 13:20:00,459.36,459.61,457.85,457.92,4791.0,459.36,459.61,457.85,457.92,4791.0
2022-08-02 13:25:00,457.67,458.22,456.94,457.17,5319.0,457.67,458.22,456.94,457.17,5319.0
2022-08-02 13:30:00,456.72,456.72,455.5,455.5,3768.0,456.72,456.72,455.5,455.5,3768.0
2022-08-02 13:35:00,455.3,456.1,455.28,455.84,6032.0,455.3,456.1,455.28,455.84,6032.0
2022-08-02 13:40:00,455.76,456.08,455.53,455.71,5006.0,455.76,456.08,455.53,455.71,5006.0
2022-08-02 13:45:00,455.54,455.8,454.65,455.05,6228.0,455.54,455.8,454.65,455.05,6228.0
2022-08-02 13:50:00,455.15,456.29,455.06,456.29,6283.0,455.15,456.29,455.06,456.29,6283.0
2022-08-02 13:55:00,456.32,456.32,455.49,455.94,3659.0,456.32,456.32,455.49,455.94,3659.0
2022-08-02 14:00:00,455.74,456.42,455.35,455.55,7039.0,455.74,456.42,455.35,455.55,7039.0
2022-08-02 14:05:00,455.68,456.62,455.46,456.6,8758.0,455.68,456.62,455.46,456.6,8758.0
2022-08-02 14:10:00,456.57,456.6,455.88,456.24,6595.0,456.57,456.6,455.88,456.24,6595.0
2022-08-02 14:15:00,456.23,456.48,455.73,455.73,7514.0,456.23,456.48,455.73,455.73,7514.0
2022-08-02 14:20:00,456.0,457.38,455.65,456.99,4875.0,456.0,457.38,455.65,456.99,4875.0
2022-08-02 14:25:00,457.67,457.85,457.11,457.45,2602.0,457.67,457.85,457.11,457.45,2602.0
2022-08-02 14:30:00,457.63,458.59,457.43,458.24,1998.0,457.63,458.59,457.43,458.24,1998.0
2022-08-02 14:35:00,458.12,458.31,457.13,457.51,2399.0,458.12,458.31,457.13,457.51,2399.0
2022-08-02 14:40:00,457.26,457.74,457.26,457.54,2379.0,457.26,457.74,457.26,457.54,2379.0
2022-08-02 14:45:00,457.34,457.69,456.05,457.61,4701.0,457.34,457.69,456.05,457.61,4701.0
2022-08-02 14:50:00,457.36,458.0,456.37,456.8,2637.0,457.36,458.0,456.37,456.8,2637.0
2022-08-02 14:55:00,456.71,456.78,455.9,456.58,3082.0,456.71,456.78,455.9,456.58,3082.0
2022-08-02 15:00:00,456.79,457.32,456.74,457.01,1918.0,456.79,457.32,456.74,457.01,1918.0
2022-08-02 15:05:00,457.33,457.56,456.82,457.05,3856.0,457.33,457.56,456.82,457.05,3856.0
2022-08-02 15:10:00,456.86,457.58,456.84,457.33,3078.0,456.86,457.58,456.84,457.33,3078.0
2022-08-02 15:15:00,457.59,457.78,455.35,455.77,4850.0,457.59,457.78,455.35,455.77,4850.0
2022-08-02 15:20:00,455.5,456.51,455.25,456.08,3202.0,455.5,456.51,455.25,456.08,3202.0
2022-08-02 15:25:00,456.04,456.59,455.98,456.47,3170.0,456.04,456.59,455.98,456.47,3170.0
2022-08-02 15:30:00,456.72,456.79,455.92,456.74,5008.0,456.72,456.79,455.92,456.74,5008.0
2022-08-02 15:35:00,456.87,457.5,456.33,456.5,6561.0,456.87,457.5,456.33,456.5,6561.0
2022-08-02 15:40:00,456.29,456.51,455.71,456.24,6368.0,456.29,456.51,455.71,456.24,6368.0
2022-08-02 15:45:00,456.46,456.49,455.08,455.44,11347.0,456.46,456.49,455.08,455.44,11347.0
2022-08-02 15:50:00,456.22,456.22,455.1,455.49,18390.0,456.22,456.22,455.1,455.49,18390.0
2022-08-02 15:55:00,455.49,455.73,454.06,454.52,40981.0,455.49,455.73,454.06,454.52,40981.0
2022-08-03 09:30:00,460.75,462.48,458.81,458.81,17694.0,460.75,462.48,458.81,458.81,17694.0
2022-08-03 09:35:00,459.38,462.64,459.37,460.21,8953.0,459.38,462.64,459.37,460.21,8953.0
2022-08-03 09:40:00,459.54,461.65,459.34,461.0,9380.0,459.54,461.65,459.34,461.0,9380.0
2022-08-03 09:45:00,459.84,462.07,459.09,461.01,9653.0,459.84,462.07,459.09,461.01,9653.0
2022-08-03 09:50:00,461.53,462.11,459.25,461.08,4292.0,461.53,462.11,459.25,461.08,4292.0
2022-08-03 09:55:00,461.08,463.0,460.51,463.0,7826.0,461.08,463.0,460.51,463.0,7826.0
2022-08-03 10:00:00,463.11,463.3,460.92,463.3,9949.0,463.11,463.3,460.92,463.3,9949.0
2022-08-03 10:05:00,463.5,466.77,463.5,466.23,8973.0,463.5,466.77,463.5,466.23,8973.0
2022-08-03 10:10:00,465.96,466.92,463.62,463.65,10640.0,465.96,466.92,463.62,463.65,10640.0
2022-08-03 10:15:00,463.69,464.03,460.95,461.79,8091.0,463.69,464.03,460.95,461.79,8091.0
2022-08-03 10:20:00,461.66,461.88,460.54,461.56,8263.0,461.66,461.88,460.54,461.56,8263.0
2022-08-03 10:25:00,461.56,461.98,459.28,460.93,28287.0,461.56,461.98,459.28,460.93,28287.0
2022-08-03 10:30:00,460.87,460.87,458.0,458.63,26608.0,460.87,460.87,458.0,458.63,26608.0
2022-08-03 10:35:00,458.79,459.26,457.15,458.47,9057.0,458.79,459.26,457.15,458.47,9057.0
2022-08-03 10:40:00,458.53,459.27,457.44,459.15,7152.0,458.53,459.27,457.44,459.15,7152.0
2022-08-03 10:45:00,458.92,459.09,457.74,458.75,11306.0,458.92,459.09,457.74,458.75,11306.0
2022-08-03 10:50:00,458.72,460.0,458.71,459.67,4432.0,458.72,460.0,458.71,459.67,4432.0
2022-08-03 10:55:00,459.97,460.08,459.13,459.62,8862.0,459.97,460.08,459.13,459.62,8862.0
2022-08-03 11:00:00,460.2,461.76,459.94,461.18,6700.0,460.2,461.76,459.94,461.18,6700.0
2022-08-03 11:05:00,461.44,462.76,461.33,462.76,4390.0,461.44,462.76,461.33,462.76,4390.0
2022-08-03 11:10:00,463.29,464.74,463.05,463.8,7203.0,463.29,464.74,463.05,463.8,7203.0
2022-08-03 11:15:00,463.77,464.0,462.81,462.81,4623.0,463.77,464.0,462.81,462.81,4623.0
2022-08-03 11:20:00,462.87,463.71,462.0,463.48,4600.0,462.87,463.71,462.0,463.48,4600.0
2022-08-03 11:25:00,463.21,463.99,463.15,463.98,2500.0,463.21,463.99,463.15,463.98,2500.0
2022-08-03 11:30:00,463.7,463.71,461.98,462.4,4592.0,463.7,463.71,461.98,462.4,4592.0
2022-08-03 11:35:00,463.31,464.54,462.91,463.98,1806.0,463.31,464.54,462.91,463.98,1806.0
2022-08-03 11:40:00,464.12,465.35,463.59,465.32,4568.0,464.12,465.35,463.59,465.32,4568.0
2022-08-03 11:45:00,465.32,465.65,463.13,463.58,8955.0,465.32,465.65,463.13,463.58,8955.0
2022-08-03 11:50:00,463.48,463.6,462.92,462.92,1300.0,463.48,463.6,462.92,462.92,1300.0
2022-08-03 11:55:00,463.32,464.94,463.32,464.88,1050.0,463.32,464.94,463.32,464.88,1050.0
2022-08-03 12:00:00,464.44,465.15,464.22,465.13,3315.0,464.44,465.15,464.22,465.13,3315.0
2022-08-03 12:05:00,464.96,465.71,464.38,464.68,9243.0,464.96,465.71,464.38,464.68,9243.0
2022-08-03 12:10:00,464.47,465.84,463.76,465.69,13788.0,464.47,465.84,463.76,465.69,13788.0
2022-08-03 12:15:00,465.7,467.57,465.63,467.36,9173.0,465.7,467.57,465.63,467.36,9173.0
2022-08-03 12:20:00,467.34,467.72,466.65,467.27,5503.0,467.34,467.72,466.65,467.27,5503.0
2022-08-03 12:25:00,467.4,467.7,466.69,466.78,4302.0,467.4,467.7,466.69,466.78,4302.0
2022-08-03 12:30:00,466.77,467.81,466.77,467.31,5147.0,466.77,467.81,466.77,467.31,5147.0
2022-08-03 12:35:00,467.35,468.52,467.19,468.15,4306.0,467.35,468.52,467.19,468.15,4306.0
2022-08-03 12:40:00,468.54,469.32,468.35,469.29,3978.0,468.54,469.32,468.35,469.29,3978.0
2022-08-03 12:45:00,469.08,470.48,469.08,470.46,10123.0,469.08,470.48,469.08,470.46,10123.0
2022-08-03 12:50:00,470.25,470.58,469.98,470.11,4828.0,470.25,470.58,469.98,470.11,4828.0
2022-08-03 12:55:00,470.1,470.36,469.44,469.45,4229.0,470.1,470.36,469.44,469.45,4229.0
2022-08-03 13:00:00,469.63,470.19,469.44,470.06,3819.0,469.63,470.19,469.44,470.06,3819.0
2022-08-03 13:05:00,469.91,470.6,469.67,470.6,2707.0,469.91,470.6,469.67,470.6,2707.0
2022-08-03 13:10:00,470.33,471.03,470.2,470.99,4700.0,470.33,471.03,470.2,470.99,4700.0
2022-08-03 13:15:00,471.12,471.46,470.55,470.55,3878.0,471.12,471.46,470.55,470.55,3878.0
2022-08-03 13:20:00,470.12,470.5,469.65,470.5,2746.0,470.12,470.5,469.65,470.5,2746.0
2022-08-03 13:25:00,470.46,472.33,470.36,471.36,9997.0,470.46,472.33,470.36,471.36,9997.0
2022-08-03 13:30:00,471.28,471.28,470.09,470.7,3444.0,471.28,471.28,470.09,470.7,3444.0
2022-08-03 13:35:00,470.8,470.8,469.15,469.15,1830.0,470.8,470.8,469.15,469.15,1830.0
2022-08-03 13:40:00,469.11,469.73,468.59,469.73,3780.0,469.11,469.73,468.59,469.73,3780.0
2022-08-03 13:45:00,469.46,469.68,468.7,468.94,5599.0,469.46,469.68,468.7,468.94,5599.0
2022-08-03 13:50:00,468.81,470.21,467.8,468.06,16835.0,468.81,470.21,467.8,468.06,16835.0
2022-08-03 13:55:00,468.08,468.09,467.35,468.0,5469.0,468.08,468.09,467.35,468.0,5469.0
2022-08-03 14:00:00,467.86,468.08,467.36,468.04,4745.0,467.86,468.08,467.36,468.04,4745.0
2022-08-03 14:05:00,468.08,468.13,467.3,467.86,3496.0,468.08,468.13,467.3,467.86,3496.0
2022-08-03 14:10:00,467.93,468.07,467.46,467.46,2080.0,467.93,468.07,467.46,467.46,2080.0
2022-08-03 14:15:00,467.81,468.61,467.81,468.61,2227.0,467.81,468.61,467.81,468.61,2227.0
2022-08-03 14:20:00,468.68,469.0,468.68,468.92,2595.0,468.68,469.0,468.68,468.92,2595.0
2022-08-03 14:25:00,468.92,469.13,468.07,468.41,5450.0,468.92,469.13,468.07,468.41,5450.0
2022-08-03 14:30:00,468.47,468.52,468.13,468.29,1720.0,468.47,468.52,468.13,468.29,1720.0
2022-08-03 14:35:00,468.34,469.06,468.33,468.41,2202.0,468.34,469.06,468.33,468.41,2202.0
2022-08-03 14:40:00,468.72,468.72,467.44,467.71,1991.0,468.72,468.72,467.44,467.71,1991.0
2022-08-03 14:45:00,467.21,467.74,467.1,467.74,2451.0,467.21,467.74,467.1,467.74,2451.0
2022-08-03 14:50:00,467.17,467.3,466.6,467.27,3776.0,467.17,467.3,466.6,467.27,3776.0
2022-08-03 14:55:00,467.37,467.63,467.05,467.14,1448.0,467.37,467.63,467.05,467.14,1448.0
2022-08-03 15:00:00,466.77,467.31,466.66,467.31,1877.0,466.77,467.31,466.66,467.31,1877.0
2022-08-03 15:05:00,467.45,467.45,466.97,467.01,2758.0,467.45,467.45,466.97,467.01,2758.0
2022-08-03 15:10:00,466.85,466.85,466.16,466.68,2500.0,466.85,466.85,466.16,466.68,2500.0
2022-08-03 15:15:00,466.51,467.0,466.0,466.69,3497.0,466.51,467.0,466.0,466.69,3497.0
2022-08-03 15:20:00,466.53,467.45,466.46,467.18,1707.0,466.53,467.45,466.46,467.18,1707.0
2022-08-03 15:25:00,467.14,467.71,467.11,467.58,2943.0,467.14,467.71,467.11,467.58,2943.0
2022-08-03 15:30:00,467.77,468.47,467.44,468.47,9351.0,467.77,468.47,467.44,468.47,9351.0
2022-08-03 15:35:00,468.54,469.43,468.54,469.32,16166.0,468.54,469.43,468.54,469.32,16166.0
2022-08-03 15:40:00,469.19,470.94,469.14,470.85,20853.0,469.19,470.94,469.14,470.85,20853.0
2022-08-03 15:45:00,470.93,471.13,469.24,469.41,26210.0,470.93,471.13,469.24,469.41,26210.0
2022-08-03 15:50:00,469.7,471.23,469.7,470.78,43982.0,469.7,471.23,469.7,470.78,43982.0
2022-08-03 15:55:00,470.73,472.91,470.73,472.07,198034.0,470.73,472.91,470.73,472.07,198034.0
2022-08-04 09:30:00,467.79,469.25,466.13,467.86,30614.0,467.79,469.25,466.13,467.86,30614.0
2022-08-04 09:35:00,467.66,470.37,463.63,464.74,34165.0,467.66,470.37,463.63,464.74,34165.0
2022-08-04 09:40:00,463.75,470.03,463.68,470.02,11663.0,463.75,470.03,463.68,470.02,11663.0
2022-08-04 09:45:00,469.66,473.57,468.58,471.48,9662.0,469.66,473.57,468.58,471.48,9662.0
2022-08-04 09:50:00,471.42,472.58,467.06,468.98,11232.0,471.42,472.58,467.06,468.98,11232.0
2022-08-04 09:55:00,468.62,471.14,468.33,469.66,9528.0,468.62,471.14,468.33,469.66,9528.0
2022-08-04 10:00:00,470.29,471.15,468.86,471.15,6818.0,470.29,471.15,468.86,471.15,6818.0
2022-08-04 10:05:00,471.29,471.94,468.87,468.87,15832.0,471.29,471.94,468.87,468.87,15832.0
2022-08-04 10:10:00,469.25,470.03,468.12,470.0,45293.0,469.25,470.03,468.12,470.0,45293.0
2022-08-04 10:15:00,470.2,471.0,466.82,468.69,13973.0,470.2,471.0,466.82,468.69,13973.0
2022-08-04 10:20:00,468.31,469.1,467.39,468.31,12258.0,468.31,469.1,467.39,468.31,12258.0
2022-08-04 10:25:00,468.82,469.95,468.28,469.23,4524.0,468.82,469.95,468.28,469.23,4524.0
2022-08-04 10:30:00,469.24,469.55,467.36,467.64,15454.0,469.24,469.55,467.36,467.64,15454.0
2022-08-04 10:35:00,467.64,468.35,467.04,467.99,18249.0,467.64,468.35,467.04,467.99,18249.0
2022-08-04 10:40:00,468.2,469.36,467.68,469.28,9781.0,468.2,469.36,467.68,469.28,9781.0
2022-08-04 10:45:00,469.13,470.64,468.85,470.13,4216.0,469.13,470.64,468.85,470.13,4216.0
2022-08-04 10:50:00,469.8,471.27,469.8,471.16,5878.0,469.8,471.27,469.8,471.16,5878.0
2022-08-04 10:55:00,470.6,472.5,470.34,471.7,19074.0,470.6,472.5,470.34,471.7,19074.0
2022-08-04 11:00:00,471.91,472.98,471.62,471.81,13897.0,471.91,472.98,471.62,471.81,13897.0
2022-08-04 11:05:00,471.57,472.71,471.51,471.95,9956.0,471.57,472.71,471.51,471.95,9956.0
2022-08-04 11:10:00,471.91,472.32,469.6,469.7,25978.0,471.91,472.32,469.6,469.7,25978.0
2022-08-04 11:15:00,469.8,472.63,469.8,472.21,16800.0,469.8,472.63,469.8,472.21,16800.0
2022-08-04 11:20:00,472.46,473.0,472.0,472.0,5638.0,472.46,473.0,472.0,472.0,5638.0
2022-08-04 11:25:00,472.09,472.81,471.39,471.61,5965.0,472.09,472.81,471.39,471.61,5965.0
2022-08-04 11:30:00,471.95,471.96,471.0,471.65,9864.0,471.95,471.96,471.0,471.65,9864.0
2022-08-04 11:35:00,471.51,472.03,471.01,471.12,12065.0,471.51,472.03,471.01,471.12,12065.0
2022-08-04 11:40:00,471.1,471.8,470.68,471.34,7312.0,471.1,471.8,470.68,471.34,7312.0
2022-08-04 11:45:00,471.7,473.24,471.66,473.22,4600.0,471.7,473.24,471.66,473.22,4600.0
2022-08-04 11:50:00,473.42,474.87,473.41,474.56,6293.0,473.42,474.87,473.41,474.56,6293.0
2022-08-04 11:55:00,474.56,475.26,474.19,474.36,12295.0,474.56,475.26,474.19,474.36,12295.0
2022-08-04 12:00:00,474.25,474.65,473.31,473.59,7747.0,474.25,474.65,473.31,473.59,7747.0
2022-08-04 12:05:00,473.49,474.09,473.47,473.9,3461.0,473.49,474.09,473.47,473.9,3461.0
2022-08-04 12:10:00,474.15,475.45,473.99,475.26,9398.0,474.15,475.45,473.99,475.26,9398.0
2022-08-04 12:15:00,474.71,475.54,474.51,475.54,4218.0,474.71,475.54,474.51,475.54,4218.0
2022-08-04 12:20:00,475.5,476.55,475.47,476.53,8038.0,475.5,476.55,475.47,476.53,8038.0
2022-08-04 12:25:00,476.4,476.58,476.22,476.46,4104.0,476.4,476.58,476.22,476.46,4104.0
2022-08-04 12:30:00,476.66,476.66,475.6,475.67,6221.0,476.66,476.66,475.6,475.67,6221.0
2022-08-04 12:35:00,475.94,476.19,475.42,475.5,4170.0,475.94,476.19,475.42,475.5,4170.0
2022-08-04 12:40:00,475.5,475.5,473.67,474.01,14091.0,475.5,475.5,473.67,474.01,14091.0
2022-08-04 12:45:00,474.25,474.3,473.03,473.39,7307.0,474.25,474.3,473.03,473.39,7307.0
2022-08-04 12:50:00,473.68,473.97,473.28,473.46,3727.0,473.68,473.97,473.28,473.46,3727.0
2022-08-04 12:55:00,473.5,473.63,473.21,473.27,6616.0,473.5,473.63,473.21,473.27,6616.0
2022-08-04 13:00:00,473.51,474.0,473.44,473.5,3582.0,473.51,474.0,473.44,473.5,3582.0
2022-08-04 13:05:00,473.68,474.35,473.53,474.18,2861.0,473.68,474.35,473.53,474.18,2861.0
2022-08-04 13:10:00,474.31,474.65,474.08,474.49,1817.0,474.31,474.65,474.08,474.49,1817.0
2022-08-04 13:15:00,474.4,474.78,474.23,474.75,4160.0,474.4,474.78,474.23,474.75,4160.0
2022-08-04 13:20:00,474.38,475.21,474.09,475.2,4963.0,474.38,475.21,474.09,475.2,4963.0
2022-08-04 13:25:00,475.54,475.91,474.99,474.99,3068.0,475.54,475.91,474.99,474.99,3068.0
2022-08-04 13:30:00,475.1,475.95,475.09,475.57,2996.0,475.1,475.95,475.09,475.57,2996.0
2022-08-04 13:35:00,475.59,475.84,475.17,475.17,6033.0,475.59,475.84,475.17,475.17,6033.0
2022-08-04 13:40:00,475.35,475.37,474.8,474.99,5345.0,475.35,475.37,474.8,474.99,5345.0
2022-08-04 13:45:00,474.98,475.46,474.81,475.46,3476.0,474.98,475.46,474.81,475.46,3476.0
2022-08-04 13:50:00,475.11,475.64,474.89,475.33,9973.0,475.11,475.64,474.89,475.33,9973.0
2022-08-04 13:55:00,475.14,475.52,474.94,475.23,3984.0,475.14,475.52,474.94,475.23,3984.0
2022-08-04 14:00:00,474.99,475.69,474.94,475.55,11921.0,474.99,475.69,474.94,475.55,11921.0
2022-08-04 14:05:00,475.46,475.99,475.35,475.41,5099.0,475.46,475.99,475.35,475.41,5099.0
2022-08-04 14:10:00,475.44,476.0,475.01,475.82,10892.0,475.44,476.0,475.01,475.82,10892.0
2022-08-04 14:15:00,475.81,476.06,475.49,475.87,6161.0,475.81,476.06,475.49,475.87,6161.0
2022-08-04 14:20:00,475.95,476.07,475.63,475.75,4140.0,475.95,476.07,475.63,475.75,4140.0
2022-08-04 14:25:00,475.77,477.11,475.76,476.9,6320.0,475.77,477.11,475.76,476.9,6320.0
2022-08-04 14:30:00,476.64,477.64,476.64,477.64,9393.0,476.64,477.64,476.64,477.64,9393.0
2022-08-04 14:35:00,477.26,477.33,476.9,477.24,9550.0,477.26,477.33,476.9,477.24,9550.0
2022-08-04 14:40:00,477.42,478.09,476.87,478.09,9442.0,477.42,478.09,476.87,478.09,9442.0
2022-08-04 14:45:00,478.02,478.97,477.93,478.7,17913.0,478.02,478.97,477.93,478.7,17913.0
2022-08-04 14:50:00,478.78,479.65,478.41,478.9,8448.0,478.78,479.65,478.41,478.9,8448.0
2022-08-04 14:55:00,478.74,478.86,478.16,478.16,4624.0,478.74,478.86,478.16,478.16,4624.0
2022-08-04 15:00:00,478.16,478.46,477.98,478.3,12337.0,478.16,478.46,477.98,478.3,12337.0
2022-08-04 15:05:00,478.17,478.4,477.72,478.4,5519.0,478.17,478.4,477.72,478.4,5519.0
2022-08-04 15:10:00,478.31,478.9,478.02,478.9,10372.0,478.31,478.9,478.02,478.9,10372.0
2022-08-04 15:15:00,478.96,480.5,478.96,480.4,22016.0,478.96,480.5,478.96,480.4,22016.0
2022-08-04 15:20:00,480.3,481.26,479.98,480.17,25412.0,480.3,481.26,479.98,480.17,25412.0
2022-08-04 15:25:00,480.16,481.62,480.03,481.62,33477.0,480.16,481.62,480.03,481.62,33477.0
2022-08-04 15:30:00,481.62,481.71,480.18,480.3,23597.0,481.62,481.71,480.18,480.3,23597.0
2022-08-04 15:35:00,480.21,482.22,480.14,481.8,25976.0,480.21,482.22,480.14,481.8,25976.0
2022-08-04 15:40:00,481.74,482.54,481.3,481.3,37461.0,481.74,482.54,481.3,481.3,37461.0
2022-08-04 15:45:00,481.26,491.01,480.53,487.0,180555.0,481.26,491.01,480.53,487.0,180555.0
2022-08-04 15:50:00,487.03,495.48,487.02,495.26,323682.0,487.03,495.48,487.02,495.26,323682.0
2022-08-04 15:55:00,495.25,495.38,490.27,494.0,495222.0,495.25,495.38,490.27,494.0,495222.0
2022-08-05 09:30:00,478.08,484.0,475.26,484.0,78942.0,478.08,484.0,475.26,484.0,78942.0
2022-08-05 09:35:00,483.54,484.09,479.47,479.87,50379.0,483.54,484.09,479.47,479.87,50379.0
2022-08-05 09:40:00,479.36,481.61,477.77,479.66,29064.0,479.36,481.61,477.77,479.66,29064.0
2022-08-05 09:45:00,479.66,484.7,478.09,482.77,17959.0,479.66,484.7,478.09,482.77,17959.0
2022-08-05 09:50:00,483.29,485.21,483.01,483.01,17618.0,483.29,485.21,483.01,483.01,17618.0
2022-08-05 09:55:00,483.0,484.09,480.96,484.09,9532.0,483.0,484.09,480.96,484.09,9532.0
2022-08-05 10:00:00,484.0,487.32,483.61,487.32,23095.0,484.0,487.32,483.61,487.32,23095.0
2022-08-05 10:05:00,487.83,488.32,485.92,486.66,14012.0,487.83,488.32,485.92,486.66,14012.0
2022-08-05 10:10:00,487.4,490.0,485.65,489.99,34852.0,487.4,490.0,485.65,489.99,34852.0
2022-08-05 10:15:00,489.97,491.89,489.5,491.13,28016.0,489.97,491.89,489.5,491.13,28016.0
2022-08-05 10:20:00,491.53,493.61,491.23,491.94,17971.0,491.53,493.61,491.23,491.94,17971.0
2022-08-05 10:25:00,491.42,491.64,489.54,490.46,29306.0,491.42,491.64,489.54,490.46,29306.0
2022-08-05 10:30:00,490.56,491.85,488.59,489.16,37715.0,490.56,491.85,488.59,489.16,37715.0
2022-08-05 10:35:00,489.26,491.11,489.26,491.11,9787.0,489.26,491.11,489.26,491.11,9787.0
2022-08-05 10:40:00,490.98,491.8,488.49,489.23,12023.0,490.98,491.8,488.49,489.23,12023.0
2022-08-05 10:45:00,489.15,490.73,489.09,489.98,18526.0,489.15,490.73,489.09,489.98,18526.0
2022-08-05 10:50:00,489.93,490.62,487.56,488.27,49824.0,489.93,490.62,487.56,488.27,49824.0
2022-08-05 10:55:00,487.89,488.9,487.39,488.84,22755.0,487.89,488.9,487.39,488.84,22755.0
2022-08-05 11:00:00,489.22,489.99,487.26,487.39,26539.0,489.22,489.99,487.26,487.39,26539.0
2022-08-05 11:05:00,487.33,487.43,485.15,486.92,38947.0,487.33,487.43,485.15,486.92,38947.0
2022-08-05 11:10:00,486.7,486.91,485.0,485.15,14629.0,486.7,486.91,485.0,485.15,14629.0
2022-08-05 11:15:00,485.33,486.54,485.3,486.42,10535.0,485.33,486.54,485.3,486.42,10535.0
2022-08-05 11:20:00,486.12,487.13,484.63,484.84,46800.0,486.12,487.13,484.63,484.84,46800.0
2022-08-05 11:25:00,484.34,485.7,482.9,483.02,38949.0,484.34,485.7,482.9,483.02,38949.0
2022-08-05 11:30:00,483.22,486.67,483.2,485.76,22099.0,483.22,486.67,483.2,485.76,22099.0
2022-08-05 11:35:00,485.55,486.06,484.39,485.99,22168.0,485.55,486.06,484.39,485.99,22168.0
2022-08-05 11:40:00,485.84,486.16,483.89,485.28,13060.0,485.84,486.16,483.89,485.28,13060.0
2022-08-05 11:45:00,485.0,487.06,484.86,486.17,10542.0,485.0,487.06,484.86,486.17,10542.0
2022-08-05 11:50:00,486.16,487.36,486.16,486.46,9133.0,486.16,487.36,486.16,486.46,9133.0
2022-08-05 11:55:00,486.46,486.62,485.78,485.79,11270.0,486.46,486.62,485.78,485.79,11270.0
2022-08-05 12:00:00,485.78,487.11,485.45,486.94,7935.0,485.78,487.11,485.45,486.94,7935.0
2022-08-05 12:05:00,487.1,487.88,486.75,486.83,5812.0,487.1,487.88,486.75,486.83,5812.0
2022-08-05 12:10:00,487.06,489.36,487.06,489.27,7927.0,487.06,489.36,487.06,489.27,7927.0
2022-08-05 12:15:00,489.38,492.22,489.38,491.48,11662.0,489.38,492.22,489.38,491.48,11662.0
2022-08-05 12:20:00,491.27,491.8,490.71,491.48,8489.0,491.27,491.8,490.71,491.48,8489.0
2022-08-05 12:25:00,491.39,493.39,491.39,493.39,15126.0,491.39,493.39,491.39,493.39,15126.0
2022-08-05 12:30:00,493.2,494.83,492.34,494.44,15203.0,493.2,494.83,492.34,494.44,15203.0
2022-08-05 12:35:00,494.65,494.71,494.0,494.61,12423.0,494.65,494.71,494.0,494.61,12423.0
2022-08-05 12:40:00,494.5,497.88,494.5,497.67,22626.0,494.5,497.88,494.5,497.67,22626.0
2022-08-05 12:45:00,497.51,499.98,497.27,499.75,41685.0,497.51,499.98,497.27,499.75,41685.0
2022-08-05 12:50:00,499.71,499.95,497.51,498.59,19550.0,499.71,499.95,497.51,498.59,19550.0
2022-08-05 12:55:00,498.72,498.72,497.64,498.6,9871.0,498.72,498.72,497.64,498.6,9871.0
2022-08-05 13:00:00,498.34,499.22,498.01,499.22,13213.0,498.34,499.22,498.01,499.22,13213.0
2022-08-05 13:05:00,499.1,499.8,498.67,499.64,19113.0,499.1,499.8,498.67,499.64,19113.0
2022-08-05 13:10:00,499.56,501.36,499.51,501.36,37903.0,499.56,501.36,499.51,501.36,37903.0
2022-08-05 13:15:00,501.28,501.39,500.36,501.28,16553.0,501.28,501.39,500.36,501.28,16553.0
2022-08-05 13:20:00,501.0,502.27,500.91,501.8,27581.0,501.0,502.27,500.91,501.8,27581.0
2022-08-05 13:25:00,501.64,502.78,501.6,502.06,27461.0,501.64,502.78,501.6,502.06,27461.0
2022-08-05 13:30:00,501.79,502.75,501.13,501.15,11334.0,501.79,502.75,501.13,501.15,11334.0
2022-08-05 13:35:00,501.27,501.83,501.02,501.83,15675.0,501.27,501.83,501.02,501.83,15675.0
2022-08-05 13:40:00,501.59,501.68,499.6,499.79,51383.0,501.59,501.68,499.6,499.79,51383.0
2022-08-05 13:45:00,499.63,499.9,498.67,499.6,21630.0,499.63,499.9,498.67,499.6,21630.0
2022-08-05 13:50:00,499.76,500.15,497.75,498.25,21536.0,499.76,500.15,497.75,498.25,21536.0
2022-08-05 13:55:00,498.29,499.26,497.14,498.97,20212.0,498.29,499.26,497.14,498.97,20212.0
2022-08-05 14:00:00,498.98,501.83,498.9,501.83,25065.0,498.98,501.83,498.9,501.83,25065.0
2022-08-05 14:05:00,501.83,503.27,500.5,500.5,33107.0,501.83,503.27,500.5,500.5,33107.0
2022-08-05 14:10:00,500.8,502.88,498.16,498.73,33029.0,500.8,502.88,498.16,498.73,33029.0
2022-08-05 14:15:00,499.03,500.61,499.01,499.7,11216.0,499.03,500.61,499.01,499.7,11216.0
2022-08-05 14:20:00,499.5,500.26,498.58,498.58,8185.0,499.5,500.26,498.58,498.58,8185.0
2022-08-05 14:25:00,498.28,498.28,497.26,497.26,13821.0,498.28,498.28,497.26,497.26,13821.0
2022-08-05 14:30:00,496.62,498.83,495.72,497.08,20877.0,496.62,498.83,495.72,497.08,20877.0
2022-08-05 14:35:00,497.08,497.08,496.06,496.06,8019.0,497.08,497.08,496.06,496.06,8019.0
2022-08-05 14:40:00,496.18,496.92,496.1,496.72,8869.0,496.18,496.92,496.1,496.72,8869.0
2022-08-05 14:45:00,496.6,496.66,495.88,496.29,3350.0,496.6,496.66,495.88,496.29,3350.0
2022-08-05 14:50:00,496.24,496.32,495.0,495.08,18437.0,496.24,496.32,495.0,495.08,18437.0
2022-08-05 14:55:00,494.82,495.18,493.8,494.64,9332.0,494.82,495.18,493.8,494.64,9332.0
2022-08-05 15:00:00,494.67,495.22,493.92,494.64,9279.0,494.67,495.22,493.92,494.64,9279.0
2022-08-05 15:05:00,494.66,494.66,493.77,494.18,3060.0,494.66,494.66,493.77,494.18,3060.0
2022-08-05 15:10:00,494.11,495.12,494.11,494.73,7322.0,494.11,495.12,494.11,494.73,7322.0
2022-08-05 15:15:00,494.68,495.16,493.71,493.71,12859.0,494.68,495.16,493.71,493.71,12859.0
2022-08-05 15:20:00,493.69,498.13,493.27,493.27,36619.0,493.69,498.13,493.27,493.27,36619.0
2022-08-05 15:25:00,493.3,494.0,492.49,493.14,9272.0,493.3,494.0,492.49,493.14,9272.0
2022-08-05 15:30:00,492.98,494.03,492.56,493.7,19088.0,492.98,494.03,492.56,493.7,19088.0
2022-08-05 15:35:00,493.96,494.11,493.04,493.39,14303.0,493.96,494.11,493.04,493.39,14303.0
2022-08-05 15:40:00,493.45,493.95,492.34,493.34,18256.0,493.45,493.95,492.34,493.34,18256.0
2022-08-05 15:45:00,493.24,496.54,493.24,496.53,20543.0,493.24,496.54,493.24,496.53,20543.0
2022-08-05 15:50:00,496.81,496.82,494.44,494.88,36784.0,496.81,496.82,494.44,494.88,36784.0
2022-08-05 15:55:00,495.08,496.16,494.73,494.85,86616.0,495.08,496.16,494.73,494.85,86616.0
2022-08-08 09:30:00,495.1,496.66,491.98,495.19,36298.0,495.1,496.66,491.98,495.19,36298.0
2022-08-08 09:35:00,496.9,499.73,495.2,499.73,20508.0,496.9,499.73,495.2,499.73,20508.0
2022-08-08 09:40:00,499.78,500.4,498.0,498.88,13712.0,499.78,500.4,498.0,498.88,13712.0
2022-08-08 09:45:00,498.78,500.99,497.5,500.29,15438.0,498.78,500.99,497.5,500.29,15438.0
2022-08-08 09:50:00,500.3,501.78,498.92,499.6,27122.0,500.3,501.78,498.92,499.6,27122.0
2022-08-08 09:55:00,499.79,501.59,498.31,500.01,9915.0,499.79,501.59,498.31,500.01,9915.0
2022-08-08 10:00:00,500.56,503.48,499.44,502.58,7828.0,500.56,503.48,499.44,502.58,7828.0
2022-08-08 10:05:00,502.27,502.27,499.43,500.47,10865.0,502.27,502.27,499.43,500.47,10865.0
2022-08-08 10:10:00,500.0,501.61,499.33,499.91,7811.0,500.0,501.61,499.33,499.91,7811.0
2022-08-08 10:15:00,500.23,500.23,498.75,500.08,11140.0,500.23,500.23,498.75,500.08,11140.0
2022-08-08 10:20:00,500.42,501.97,499.98,501.81,4089.0,500.42,501.97,499.98,501.81,4089.0
2022-08-08 10:25:00,501.67,501.67,498.24,499.3,25768.0,501.67,501.67,498.24,499.3,25768.0
2022-08-08 10:30:00,499.25,500.02,497.37,499.79,29382.0,499.25,500.02,497.37,499.79,29382.0
2022-08-08 10:35:00,499.32,501.07,499.12,500.62,9416.0,499.32,501.07,499.12,500.62,9416.0
2022-08-08 10:40:00,500.31,502.24,499.82,501.89,6854.0,500.31,502.24,499.82,501.89,6854.0
2022-08-08 10:45:00,501.9,501.9,499.11,499.92,18267.0,501.9,501.9,499.11,499.92,18267.0
2022-08-08 10:50:00,499.94,500.52,499.41,500.47,13788.0,499.94,500.52,499.41,500.47,13788.0
2022-08-08 10:55:00,500.25,500.37,499.0,500.37,4904.0,500.25,500.37,499.0,500.37,4904.0
2022-08-08 11:00:00,500.67,502.39,500.61,502.0,4773.0,500.67,502.39,500.61,502.0,4773.0
2022-08-08 11:05:00,501.59,501.59,499.45,500.37,5800.0,501.59,501.59,499.45,500.37,5800.0
2022-08-08 11:10:00,500.21,500.43,499.44,500.42,6846.0,500.21,500.43,499.44,500.42,6846.0
2022-08-08 11:15:00,500.42,500.88,499.44,499.77,11526.0,500.42,500.88,499.44,499.77,11526.0
2022-08-08 11:20:00,499.5,500.04,498.52,498.78,15517.0,499.5,500.04,498.52,498.78,15517.0
2022-08-08 11:25:00,498.82,499.93,497.92,498.44,17238.0,498.82,499.93,497.92,498.44,17238.0
2022-08-08 11:30:00,498.97,499.44,498.64,498.69,4103.0,498.97,499.44,498.64,498.69,4103.0
2022-08-08 11:35:00,498.8,498.97,497.4,497.41,3959.0,498.8,498.97,497.4,497.41,3959.0
2022-08-08 11:40:00,497.63,497.94,496.87,497.4,21768.0,497.63,497.94,496.87,497.4,21768.0
2022-08-08 11:45:00,497.01,497.33,496.25,497.23,11115.0,497.01,497.33,496.25,497.23,11115.0
2022-08-08 11:50:00,497.38,500.45,497.37,499.87,9538.0,497.38,500.45,497.37,499.87,9538.0
2022-08-08 11:55:00,499.51,500.48,499.3,500.09,4733.0,499.51,500.48,499.3,500.09,4733.0
2022-08-08 12:00:00,500.01,501.08,499.62,499.82,7092.0,500.01,501.08,499.62,499.82,7092.0
2022-08-08 12:05:00,499.78,500.17,499.37,499.73,7357.0,499.78,500.17,499.37,499.73,7357.0
2022-08-08 12:10:00,499.99,500.32,499.37,499.37,6782.0,499.99,500.32,499.37,499.37,6782.0
2022-08-08 12:15:00,499.68,499.68,498.24,498.93,21729.0,499.68,499.68,498.24,498.93,21729.0
2022-08-08 12:20:00,498.97,500.23,498.83,499.96,7844.0,498.97,500.23,498.83,499.96,7844.0
2022-08-08 12:25:00,499.9,500.52,499.32,499.56,13449.0,499.9,500.52,499.32,499.56,13449.0
2022-08-08 12:30:00,499.46,499.91,499.46,499.52,12237.0,499.46,499.91,499.46,499.52,12237.0
2022-08-08 12:35:00,499.66,499.7,498.21,499.7,17278.0,499.66,499.7,498.21,499.7,17278.0
2022-08-08 12:40:00,499.52,500.94,499.48,500.4,3726.0,499.52,500.94,499.48,500.4,3726.0
2022-08-08 12:45:00,500.43,500.43,499.54,499.79,2610.0,500.43,500.43,499.54,499.79,2610.0
2022-08-08 12:50:00,500.03,500.16,499.54,499.54,3226.0,500.03,500.16,499.54,499.54,3226.0
2022-08-08 12:55:00,499.54,499.96,499.54,499.54,7375.0,499.54,499.96,499.54,499.54,7375.0
2022-08-08 13:00:00,499.54,499.66,498.12,498.67,5200.0,499.54,499.66,498.12,498.67,5200.0
2022-08-08 13:05:00,498.77,499.67,498.76,499.12,3155.0,498.77,499.67,498.76,499.12,3155.0
2022-08-08 13:10:00,498.95,499.12,498.42,499.09,2437.0,498.95,499.12,498.42,499.09,2437.0
2022-08-08 13:15:00,498.85,499.53,498.47,499.53,4475.0,498.85,499.53,498.47,499.53,4475.0
2022-08-08 13:20:00,499.22,499.22,498.16,498.73,3126.0,499.22,499.22,498.16,498.73,3126.0
2022-08-08 13:25:00,498.86,498.9,497.44,497.44,5600.0,498.86,498.9,497.44,497.44,5600.0
2022-08-08 13:30:00,497.24,498.19,497.23,497.73,2017.0,497.24,498.19,497.23,497.73,2017.0
2022-08-08 13:35:00,497.47,497.69,497.0,497.69,4834.0,497.47,497.69,497.0,497.69,4834.0
2022-08-08 13:40:00,497.69,497.76,497.39,497.54,4450.0,497.69,497.76,497.39,497.54,4450.0
2022-08-08 13:45:00,497.6,497.8,496.75,496.75,2589.0,497.6,497.8,496.75,496.75,2589.0
2022-08-08 13:50:00,497.01,497.94,497.01,497.66,4990.0,497.01,497.94,497.01,497.66,4990.0
2022-08-08 13:55:00,498.01,498.65,498.01,498.53,8658.0,498.01,498.65,498.01,498.53,8658.0
2022-08-08 14:00:00,498.51,498.96,495.56,495.69,27941.0,498.51,498.96,495.56,495.69,27941.0
2022-08-08 14:05:00,495.72,496.94,495.04,496.91,13746.0,495.72,496.94,495.04,496.91,13746.0
2022-08-08 14:10:00,496.83,496.83,495.77,495.77,5607.0,496.83,496.83,495.77,495.77,5607.0
2022-08-08 14:15:00,496.03,496.31,494.82,496.21,14794.0,496.03,496.31,494.82,496.21,14794.0
2022-08-08 14:20:00,496.17,496.17,495.14,495.15,6953.0,496.17,496.17,495.14,495.15,6953.0
2022-08-08 14:25:00,495.25,495.25,494.32,494.66,6132.0,495.25,495.25,494.32,494.66,6132.0
2022-08-08 14:30:00,494.85,495.19,493.86,494.17,4483.0,494.85,495.19,493.86,494.17,4483.0
2022-08-08 14:35:00,494.15,494.45,493.62,493.99,7894.0,494.15,494.45,493.62,493.99,7894.0
2022-08-08 14:40:00,494.13,494.54,493.81,493.88,5679.0,494.13,494.54,493.81,493.88,5679.0
2022-08-08 14:45:00,493.82,494.35,493.3,493.88,4597.0,493.82,494.35,493.3,493.88,4597.0
2022-08-08 14:50:00,493.5,493.7,492.05,492.18,5376.0,493.5,493.7,492.05,492.18,5376.0
2022-08-08 14:55:00,492.16,493.85,492.01,493.56,14087.0,492.16,493.85,492.01,493.56,14087.0
2022-08-08 15:00:00,493.61,493.66,493.06,493.32,6265.0,493.61,493.66,493.06,493.32,6265.0
2022-08-08 15:05:00,493.19,493.51,492.89,493.11,7374.0,493.19,493.51,492.89,493.11,7374.0
2022-08-08 15:10:00,492.86,494.39,492.38,494.39,8591.0,492.86,494.39,492.38,494.39,8591.0
2022-08-08 15:15:00,494.06,494.28,492.73,493.26,6172.0,494.06,494.28,492.73,493.26,6172.0
2022-08-08 15:20:00,493.31,494.53,493.22,493.75,10380.0,493.31,494.53,493.22,493.75,10380.0
2022-08-08 15:25:00,493.9,494.21,493.41,493.54,7245.0,493.9,494.21,493.41,493.54,7245.0
2022-08-08 15:30:00,493.54,494.39,492.87,494.36,12879.0,493.54,494.39,492.87,494.36,12879.0
2022-08-08 15:35:00,494.26,494.55,493.96,494.37,9288.0,494.26,494.55,493.96,494.37,9288.0
2022-08-08 15:40:00,494.37,495.34,494.37,494.76,20907.0,494.37,495.34,494.37,494.76,20907.0
2022-08-08 15:45:00,494.83,495.23,493.94,495.12,21377.0,494.83,495.23,493.94,495.12,21377.0
2022-08-08 15:50:00,495.0,495.36,494.04,494.48,33492.0,495.0,495.36,494.04,494.48,33492.0
2022-08-08 15:55:00,494.57,495.56,494.38,495.29,88278.0,494.57,495.56,494.38,495.29,88278.0
2022-08-09 09:30:00,492.28,495.12,490.14,492.05,22326.0,492.28,495.12,490.14,492.05,22326.0
2022-08-09 09:35:00,490.16,492.28,489.98,491.63,3857.0,490.16,492.28,489.98,491.63,3857.0
2022-08-09 09:40:00,493.03,495.96,491.74,495.92,5560.0,493.03,495.96,491.74,495.92,5560.0
2022-08-09 09:45:00,496.95,497.77,493.07,494.04,9468.0,496.95,497.77,493.07,494.04,9468.0
2022-08-09 09:50:00,494.89,495.78,492.01,492.66,4700.0,494.89,495.78,492.01,492.66,4700.0
2022-08-09 09:55:00,491.72,491.72,487.71,487.71,10535.0,491.72,491.72,487.71,487.71,10535.0
2022-08-09 10:00:00,488.6,489.03,486.5,487.43,18818.0,488.6,489.03,486.5,487.43,18818.0
2022-08-09 10:05:00,487.24,487.89,486.57,486.87,5140.0,487.24,487.89,486.57,486.87,5140.0
2022-08-09 10:10:00,486.64,488.77,486.48,488.09,5572.0,486.64,488.77,486.48,488.09,5572.0
2022-08-09 10:15:00,486.96,488.43,486.44,488.15,4550.0,486.96,488.43,486.44,488.15,4550.0
2022-08-09 10:20:00,488.22,488.52,486.27,487.04,7191.0,488.22,488.52,486.27,487.04,7191.0
2022-08-09 10:25:00,486.76,488.98,486.58,488.98,6397.0,486.76,488.98,486.58,488.98,6397.0
2022-08-09 10:30:00,488.49,490.22,487.8,489.93,4782.0,488.49,490.22,487.8,489.93,4782.0
2022-08-09 10:35:00,489.95,490.0,488.85,489.37,5307.0,489.95,490.0,488.85,489.37,5307.0
2022-08-09 10:40:00,489.19,489.32,487.8,489.32,2350.0,489.19,489.32,487.8,489.32,2350.0
2022-08-09 10:45:00,489.23,490.88,488.42,490.88,2362.0,489.23,490.88,488.42,490.88,2362.0
2022-08-09 10:50:00,491.14,491.67,490.02,490.02,8656.0,491.14,491.67,490.02,490.02,8656.0
2022-08-09 10:55:00,489.33,490.66,489.13,490.66,7156.0,489.33,490.66,489.13,490.66,7156.0
2022-08-09 11:00:00,490.41,490.61,488.46,488.86,7448.0,490.41,490.61,488.46,488.86,7448.0
2022-08-09 11:05:00,488.51,491.32,488.34,491.01,10330.0,488.51,491.32,488.34,491.01,10330.0
2022-08-09 11:10:00,490.86,493.61,490.83,493.18,10711.0,490.86,493.61,490.83,493.18,10711.0
2022-08-09 11:15:00,493.66,494.72,492.91,493.71,7918.0,493.66,494.72,492.91,493.71,7918.0
2022-08-09 11:20:00,493.75,494.19,492.59,493.0,4877.0,493.75,494.19,492.59,493.0,4877.0
2022-08-09 11:25:00,492.72,494.26,492.07,492.47,7655.0,492.72,494.26,492.07,492.47,7655.0
2022-08-09 11:30:00,492.52,492.74,490.54,490.82,4560.0,492.52,492.74,490.54,490.82,4560.0
2022-08-09 11:35:00,491.09,491.83,490.77,491.08,2990.0,491.09,491.83,490.77,491.08,2990.0
2022-08-09 11:40:00,490.87,491.58,490.3,491.2,5393.0,490.87,491.58,490.3,491.2,5393.0
2022-08-09 11:45:00,491.27,492.0,490.81,490.81,15173.0,491.27,492.0,490.81,490.81,15173.0
2022-08-09 11:50:00,491.01,491.3,489.3,490.89,2880.0,491.01,491.3,489.3,490.89,2880.0
2022-08-09 11:55:00,490.81,491.12,489.87,489.87,2097.0,490.81,491.12,489.87,489.87,2097.0
2022-08-09 12:00:00,489.9,490.48,488.77,489.78,2568.0,489.9,490.48,488.77,489.78,2568.0
2022-08-09 12:05:00,490.07,490.38,489.34,489.69,4114.0,490.07,490.38,489.34,489.69,4114.0
2022-08-09 12:10:00,489.92,490.17,489.2,489.37,4591.0,489.92,490.17,489.2,489.37,4591.0
2022-08-09 12:15:00,488.86,489.77,488.52,488.85,3052.0,488.86,489.77,488.52,488.85,3052.0
2022-08-09 12:20:00,488.69,489.13,488.02,488.45,6039.0,488.69,489.13,488.02,488.45,6039.0
2022-08-09 12:25:00,488.61,488.92,487.26,487.7,3506.0,488.61,488.92,487.26,487.7,3506.0
2022-08-09 12:30:00,487.75,488.01,487.47,487.83,3700.0,487.75,488.01,487.47,487.83,3700.0
2022-08-09 12:35:00,487.59,488.07,487.3,487.3,3664.0,487.59,488.07,487.3,487.3,3664.0
2022-08-09 12:40:00,487.35,487.65,486.95,487.45,5537.0,487.35,487.65,486.95,487.45,5537.0
2022-08-09 12:45:00,487.24,487.36,486.7,487.36,3422.0,487.24,487.36,486.7,487.36,3422.0
2022-08-09 12:50:00,486.8,486.86,485.85,486.67,3000.0,486.8,486.86,485.85,486.67,3000.0
2022-08-09 12:55:00,486.78,487.39,486.75,487.32,4527.0,486.78,487.39,486.75,487.32,4527.0
2022-08-09 13:00:00,487.33,488.03,487.31,487.5,3915.0,487.33,488.03,487.31,487.5,3915.0
2022-08-09 13:05:00,487.31,487.59,485.98,486.48,1800.0,487.31,487.59,485.98,486.48,1800.0
2022-08-09 13:10:00,486.44,486.97,486.44,486.97,2838.0,486.44,486.97,486.44,486.97,2838.0
2022-08-09 13:15:00,486.5,487.05,486.26,486.26,3332.0,486.5,487.05,486.26,486.26,3332.0
2022-08-09 13:20:00,486.44,486.66,485.54,486.13,3018.0,486.44,486.66,485.54,486.13,3018.0
2022-08-09 13:25:00,486.01,486.11,485.28,485.95,2649.0,486.01,486.11,485.28,485.95,2649.0
2022-08-09 13:30:00,485.79,485.79,484.69,484.69,2528.0,485.79,485.79,484.69,484.69,2528.0
2022-08-09 13:35:00,484.87,484.87,484.11,484.18,3182.0,484.87,484.87,484.11,484.18,3182.0
2022-08-09 13:40:00,484.02,484.36,483.78,483.83,4080.0,484.02,484.36,483.78,483.83,4080.0
2022-08-09 13:45:00,483.79,485.16,483.48,485.04,5386.0,483.79,485.16,483.48,485.04,5386.0
2022-08-09 13:50:00,485.05,485.79,485.04,485.35,4021.0,485.05,485.79,485.04,485.35,4021.0
2022-08-09 13:55:00,485.52,486.68,485.43,486.41,3820.0,485.52,486.68,485.43,486.41,3820.0
2022-08-09 14:00:00,486.41,486.9,486.25,486.41,2682.0,486.41,486.9,486.25,486.41,2682.0
2022-08-09 14:05:00,486.44,486.44,485.45,485.45,3476.0,486.44,486.44,485.45,485.45,3476.0
2022-08-09 14:10:00,485.6,486.34,485.16,486.06,3908.0,485.6,486.34,485.16,486.06,3908.0
2022-08-09 14:15:00,486.0,486.0,484.48,484.65,3260.0,486.0,486.0,484.48,484.65,3260.0
2022-08-09 14:20:00,484.29,484.76,483.5,484.38,5868.0,484.29,484.76,483.5,484.38,5868.0
2022-08-09 14:25:00,484.44,485.18,483.93,484.92,5062.0,484.44,485.18,483.93,484.92,5062.0
2022-08-09 14:30:00,484.77,485.27,484.65,484.9,3702.0,484.77,485.27,484.65,484.9,3702.0
2022-08-09 14:35:00,485.25,485.92,485.11,485.78,6806.0,485.25,485.92,485.11,485.78,6806.0
2022-08-09 14:40:00,485.62,485.83,485.23,485.23,3795.0,485.62,485.83,485.23,485.23,3795.0
2022-08-09 14:45:00,485.41,485.88,485.34,485.79,2550.0,485.41,485.88,485.34,485.79,2550.0
2022-08-09 14:50:00,485.92,486.52,485.92,485.98,4469.0,485.92,486.52,485.92,485.98,4469.0
2022-08-09 14:55:00,485.96,486.92,485.96,486.25,2857.0,485.96,486.92,485.96,486.25,2857.0
2022-08-09 15:00:00,486.1,486.36,485.73,485.79,3685.0,486.1,486.36,485.73,485.79,3685.0
2022-08-09 15:05:00,485.88,486.06,485.2,485.83,3192.0,485.88,486.06,485.2,485.83,3192.0
2022-08-09 15:10:00,485.66,486.37,485.66,485.9,3080.0,485.66,486.37,485.66,485.9,3080.0
2022-08-09 15:15:00,486.05,487.03,486.02,486.81,3625.0,486.05,487.03,486.02,486.81,3625.0
2022-08-09 15:20:00,486.91,487.65,486.81,487.65,5144.0,486.91,487.65,486.81,487.65,5144.0
2022-08-09 15:25:00,487.51,487.62,487.05,487.05,3755.0,487.51,487.62,487.05,487.05,3755.0
2022-08-09 15:30:00,487.03,487.81,487.03,487.36,6863.0,487.03,487.81,487.03,487.36,6863.0
2022-08-09 15:35:00,487.41,487.48,486.82,486.95,7128.0,487.41,487.48,486.82,486.95,7128.0
2022-08-09 15:40:00,487.07,487.8,486.94,487.1,6978.0,487.07,487.8,486.94,487.1,6978.0
2022-08-09 15:45:00,486.98,487.99,486.92,487.12,14761.0,486.98,487.99,486.92,487.12,14761.0
2022-08-09 15:50:00,487.23,487.84,487.03,487.15,15340.0,487.23,487.84,487.03,487.15,15340.0
2022-08-09 15:55:00,487.2,487.51,486.55,487.26,30774.0,487.2,487.51,486.55,487.26,30774.0
2022-08-10 09:30:00,501.96,512.87,500.98,511.67,67877.0,501.96,512.87,500.98,511.67,67877.0
2022-08-10 09:35:00,511.3,512.0,507.33,508.0,13039.0,511.3,512.0,507.33,508.0,13039.0
2022-08-10 09:40:00,507.96,509.8,506.87,509.03,13636.0,507.96,509.8,506.87,509.03,13636.0
2022-08-10 09:45:00,509.67,511.29,508.64,510.82,33765.0,509.67,511.29,508.64,510.82,33765.0
2022-08-10 09:50:00,511.03,511.49,508.3,509.75,7079.0,511.03,511.49,508.3,509.75,7079.0
2022-08-10 09:55:00,510.03,512.82,509.19,512.34,9494.0,510.03,512.82,509.19,512.34,9494.0
2022-08-10 10:00:00,512.1,514.41,511.53,514.13,17731.0,512.1,514.41,511.53,514.13,17731.0
2022-08-10 10:05:00,513.89,514.03,512.22,513.83,13715.0,513.89,514.03,512.22,513.83,13715.0
2022-08-10 10:10:00,514.0,514.9,512.0,513.45,30302.0,514.0,514.9,512.0,513.45,30302.0
2022-08-10 10:15:00,513.61,513.73,510.8,510.8,10039.0,513.61,513.73,510.8,510.8,10039.0
2022-08-10 10:20:00,510.41,513.04,509.41,512.36,10449.0,510.41,513.04,509.41,512.36,10449.0
2022-08-10 10:25:00,512.48,514.52,512.48,514.5,14725.0,512.48,514.52,512.48,514.5,14725.0
2022-08-10 10:30:00,514.36,514.75,512.47,514.75,6819.0,514.36,514.75,512.47,514.75,6819.0
2022-08-10 10:35:00,514.75,515.49,513.7,514.59,15375.0,514.75,515.49,513.7,514.59,15375.0
2022-08-10 10:40:00,514.07,516.62,514.01,515.93,16237.0,514.07,516.62,514.01,515.93,16237.0
2022-08-10 10:45:00,515.68,516.49,515.18,515.65,7523.0,515.68,516.49,515.18,515.65,7523.0
2022-08-10 10:50:00,515.2,515.57,513.54,513.54,7881.0,515.2,515.57,513.54,513.54,7881.0
2022-08-10 10:55:00,513.26,514.05,512.38,514.05,5691.0,513.26,514.05,512.38,514.05,5691.0
2022-08-10 11:00:00,514.29,515.0,513.63,514.06,28592.0,514.29,515.0,513.63,514.06,28592.0
2022-08-10 11:05:00,514.16,515.07,512.4,512.44,7532.0,514.16,515.07,512.4,512.44,7532.0
2022-08-10 11:10:00,512.4,512.51,511.44,511.9,10982.0,512.4,512.51,511.44,511.9,10982.0
2022-08-10 11:15:00,512.01,512.59,511.75,512.34,7460.0,512.01,512.59,511.75,512.34,7460.0
2022-08-10 11:20:00,512.56,514.0,512.48,513.8,8928.0,512.56,514.0,512.48,513.8,8928.0
2022-08-10 11:25:00,513.4,515.2,512.77,514.51,14716.0,513.4,515.2,512.77,514.51,14716.0
2022-08-10 11:30:00,514.5,514.96,513.59,514.48,8684.0,514.5,514.96,513.59,514.48,8684.0
2022-08-10 11:35:00,514.6,515.18,512.98,513.3,6734.0,514.6,515.18,512.98,513.3,6734.0
2022-08-10 11:40:00,513.34,514.7,513.34,514.48,2827.0,513.34,514.7,513.34,514.48,2827.0
2022-08-10 11:45:00,514.84,515.13,513.94,514.8,10003.0,514.84,515.13,513.94,514.8,10003.0
2022-08-10 11:50:00,515.0,515.15,514.19,515.07,5950.0,515.0,515.15,514.19,515.07,5950.0
2022-08-10 11:55:00,515.2,515.31,514.37,515.14,6169.0,515.2,515.31,514.37,515.14,6169.0
2022-08-10 12:00:00,514.96,515.72,514.51,515.2,17221.0,514.96,515.72,514.51,515.2,17221.0
2022-08-10 12:05:00,515.28,515.29,514.24,514.81,13556.0,515.28,515.29,514.24,514.81,13556.0
2022-08-10 12:10:00,514.73,515.86,514.55,514.65,24677.0,514.73,515.86,514.55,514.65,24677.0
2022-08-10 12:15:00,514.64,514.98,513.29,513.32,10658.0,514.64,514.98,513.29,513.32,10658.0
2022-08-10 12:20:00,513.3,514.59,512.56,514.31,16116.0,513.3,514.59,512.56,514.31,16116.0
2022-08-10 12:25:00,514.29,514.83,514.0,514.4,12221.0,514.29,514.83,514.0,514.4,12221.0
2022-08-10 12:30:00,514.44,514.57,513.91,514.24,13273.0,514.44,514.57,513.91,514.24,13273.0
2022-08-10 12:35:00,514.17,514.83,513.77,514.24,9233.0,514.17,514.83,513.77,514.24,9233.0
2022-08-10 12:40:00,514.23,514.5,513.08,513.81,8476.0,514.23,514.5,513.08,513.81,8476.0
2022-08-10 12:45:00,513.59,514.62,513.35,513.5,8800.0,513.59,514.62,513.35,513.5,8800.0
2022-08-10 12:50:00,513.49,513.59,512.96,513.14,6722.0,513.49,513.59,512.96,513.14,6722.0
2022-08-10 12:55:00,513.02,513.66,512.79,513.45,2896.0,513.02,513.66,512.79,513.45,2896.0
2022-08-10 13:00:00,513.26,513.37,512.18,512.97,4654.0,513.26,513.37,512.18,512.97,4654.0
2022-08-10 13:05:00,512.98,513.25,512.64,513.25,2315.0,512.98,513.25,512.64,513.25,2315.0
2022-08-10 13:10:00,513.19,513.77,513.04,513.72,5938.0,513.19,513.77,513.04,513.72,5938.0
2022-08-10 13:15:00,513.52,514.11,513.36,513.47,4408.0,513.52,514.11,513.36,513.47,4408.0
2022-08-10 13:20:00,513.41,513.75,513.0,513.52,4208.0,513.41,513.75,513.0,513.52,4208.0
2022-08-10 13:25:00,513.42,513.83,513.21,513.32,3849.0,513.42,513.83,513.21,513.32,3849.0
2022-08-10 13:30:00,513.13,513.25,512.15,512.63,10655.0,513.13,513.25,512.15,512.63,10655.0
2022-08-10 13:35:00,512.67,513.0,512.25,512.6,10766.0,512.67,513.0,512.25,512.6,10766.0
2022-08-10 13:40:00,512.78,513.09,512.5,512.99,3900.0,512.78,513.09,512.5,512.99,3900.0
2022-08-10 13:45:00,512.83,514.18,512.54,513.93,6041.0,512.83,514.18,512.54,513.93,6041.0
2022-08-10 13:50:00,513.9,514.86,513.85,514.86,6701.0,513.9,514.86,513.85,514.86,6701.0
2022-08-10 13:55:00,514.76,515.22,513.27,513.71,7953.0,514.76,515.22,513.27,513.71,7953.0
2022-08-10 14:00:00,513.83,514.73,513.66,514.73,3928.0,513.83,514.73,513.66,514.73,3928.0
2022-08-10 14:05:00,514.63,514.63,514.09,514.15,4300.0,514.63,514.63,514.09,514.15,4300.0
2022-08-10 14:10:00,514.26,514.67,513.54,513.54,6263.0,514.26,514.67,513.54,513.54,6263.0
2022-08-10 14:15:00,513.57,514.19,512.97,513.14,6602.0,513.57,514.19,512.97,513.14,6602.0
2022-08-10 14:20:00,512.98,513.44,512.8,513.37,5001.0,512.98,513.44,512.8,513.37,5001.0
2022-08-10 14:25:00,513.3,513.34,512.58,513.02,6740.0,513.3,513.34,512.58,513.02,6740.0
2022-08-10 14:30:00,512.99,514.38,512.6,514.38,5100.0,512.99,514.38,512.6,514.38,5100.0
2022-08-10 14:35:00,514.25,514.59,514.07,514.48,6117.0,514.25,514.59,514.07,514.48,6117.0
2022-08-10 14:40:00,514.57,514.86,514.04,514.04,5370.0,514.57,514.86,514.04,514.04,5370.0
2022-08-10 14:45:00,514.17,514.2,513.3,513.36,5392.0,514.17,514.2,513.3,513.36,5392.0
2022-08-10 14:50:00,513.36,513.77,513.05,513.63,5711.0,513.36,513.77,513.05,513.63,5711.0
2022-08-10 14:55:00,513.37,513.59,513.0,513.02,7030.0,513.37,513.59,513.0,513.02,7030.0
2022-08-10 15:00:00,513.07,513.57,512.1,513.19,10486.0,513.07,513.57,512.1,513.19,10486.0
2022-08-10 15:05:00,513.48,514.07,512.98,513.5,7766.0,513.48,514.07,512.98,513.5,7766.0
2022-08-10 15:10:00,513.59,514.04,513.38,513.85,8806.0,513.59,514.04,513.38,513.85,8806.0
2022-08-10 15:15:00,513.69,514.26,513.09,514.02,9563.0,513.69,514.26,513.09,514.02,9563.0
2022-08-10 15:20:00,514.03,514.82,513.84,514.52,9765.0,514.03,514.82,513.84,514.52,9765.0
2022-08-10 15:25:00,514.52,514.75,513.94,514.14,11955.0,514.52,514.75,513.94,514.14,11955.0
2022-08-10 15:30:00,514.11,514.86,513.93,514.53,14657.0,514.11,514.86,513.93,514.53,14657.0
2022-08-10 15:35:00,514.35,515.21,514.35,515.19,18940.0,514.35,515.21,514.35,515.19,18940.0
2022-08-10 15:40:00,515.15,515.16,514.48,515.08,24692.0,515.15,515.16,514.48,515.08,24692.0
2022-08-10 15:45:00,515.15,516.01,515.05,515.63,21770.0,515.15,516.01,515.05,515.63,21770.0
2022-08-10 15:50:00,515.72,516.17,515.07,515.97,31881.0,515.72,516.17,515.07,515.97,31881.0
2022-08-10 15:55:00,516.03,516.44,515.38,516.1,88501.0,516.03,516.44,515.38,516.1,88501.0
2022-08-11 09:30:00,520.0,521.58,513.37,513.44,39864.0,520.0,521.58,513.37,513.44,39864.0
2022-08-11 09:35:00,512.27,515.54,511.71,514.0,8294.0,512.27,515.54,511.71,514.0,8294.0
2022-08-11 09:40:00,513.74,516.93,512.31,515.13,12589.0,513.74,516.93,512.31,515.13,12589.0
2022-08-11 09:45:00,515.07,517.89,514.77,516.55,10770.0,515.07,517.89,514.77,516.55,10770.0
2022-08-11 09:50:00,516.94,517.88,515.65,516.64,8483.0,516.94,517.88,515.65,516.64,8483.0
2022-08-11 09:55:00,516.6,518.3,516.57,518.13,5440.0,516.6,518.3,516.57,518.13,5440.0
2022-08-11 10:00:00,518.13,521.24,517.96,520.64,16203.0,518.13,521.24,517.96,520.64,16203.0
2022-08-11 10:05:00,520.23,520.72,519.24,520.28,7519.0,520.23,520.72,519.24,520.28,7519.0
2022-08-11 10:10:00,519.64,519.96,518.0,519.46,21389.0,519.64,519.96,518.0,519.46,21389.0
2022-08-11 10:15:00,519.53,520.52,518.58,518.75,21261.0,519.53,520.52,518.58,518.75,21261.0
2022-08-11 10:20:00,518.52,518.86,515.38,515.6,6027.0,518.52,518.86,515.38,515.6,6027.0
2022-08-11 10:25:00,515.46,515.46,513.69,515.37,11123.0,515.46,515.46,513.69,515.37,11123.0
2022-08-11 10:30:00,515.24,516.16,515.02,515.33,6474.0,515.24,516.16,515.02,515.33,6474.0
2022-08-11 10:35:00,515.77,517.4,515.44,516.16,3480.0,515.77,517.4,515.44,516.16,3480.0
2022-08-11 10:40:00,516.38,516.39,513.53,515.55,6867.0,516.38,516.39,513.53,515.55,6867.0
2022-08-11 10:45:00,514.98,514.98,511.4,511.43,19213.0,514.98,514.98,511.4,511.43,19213.0
2022-08-11 10:50:00,511.61,513.58,511.34,512.9,19249.0,511.61,513.58,511.34,512.9,19249.0
2022-08-11 10:55:00,512.9,513.91,512.61,513.44,6761.0,512.9,513.91,512.61,513.44,6761.0
2022-08-11 11:00:00,512.95,513.43,510.96,511.34,4923.0,512.95,513.43,510.96,511.34,4923.0
2022-08-11 11:05:00,511.3,511.31,508.13,508.94,5650.0,511.3,511.31,508.13,508.94,5650.0
2022-08-11 11:10:00,509.09,509.99,508.63,509.51,7214.0,509.09,509.99,508.63,509.51,7214.0
2022-08-11 11:15:00,509.23,510.24,506.58,506.58,8663.0,509.23,510.24,506.58,506.58,8663.0
2022-08-11 11:20:00,506.72,507.53,505.63,506.43,23136.0,506.72,507.53,505.63,506.43,23136.0
2022-08-11 11:25:00,506.51,508.34,505.83,508.18,18002.0,506.51,508.34,505.83,508.18,18002.0
2022-08-11 11:30:00,508.0,509.75,507.63,509.46,13581.0,508.0,509.75,507.63,509.46,13581.0
2022-08-11 11:35:00,509.33,509.87,508.4,508.74,3284.0,509.33,509.87,508.4,508.74,3284.0
2022-08-11 11:40:00,508.71,509.76,508.33,509.18,6741.0,508.71,509.76,508.33,509.18,6741.0
2022-08-11 11:45:00,508.45,508.45,506.71,507.1,7563.0,508.45,508.45,506.71,507.1,7563.0
2022-08-11 11:50:00,507.09,507.61,505.13,507.34,5393.0,507.09,507.61,505.13,507.34,5393.0
2022-08-11 11:55:00,507.45,507.65,506.97,507.52,6300.0,507.45,507.65,506.97,507.52,6300.0
2022-08-11 12:00:00,507.37,508.55,506.68,507.76,10707.0,507.37,508.55,506.68,507.76,10707.0
2022-08-11 12:05:00,507.81,507.81,505.92,506.02,3800.0,507.81,507.81,505.92,506.02,3800.0
2022-08-11 12:10:00,505.92,506.27,504.53,504.64,5744.0,505.92,506.27,504.53,504.64,5744.0
2022-08-11 12:15:00,504.77,504.98,503.72,504.13,7126.0,504.77,504.98,503.72,504.13,7126.0
2022-08-11 12:20:00,503.58,504.33,503.41,504.01,3919.0,503.58,504.33,503.41,504.01,3919.0
2022-08-11 12:25:00,503.9,505.52,503.89,505.4,5302.0,503.9,505.52,503.89,505.4,5302.0
2022-08-11 12:30:00,505.4,506.02,505.25,505.4,7207.0,505.4,506.02,505.25,505.4,7207.0
2022-08-11 12:35:00,505.26,505.5,504.85,504.92,10831.0,505.26,505.5,504.85,504.92,10831.0
2022-08-11 12:40:00,504.68,505.04,504.24,504.24,3510.0,504.68,505.04,504.24,504.24,3510.0
2022-08-11 12:45:00,504.3,504.3,502.57,503.24,12208.0,504.3,504.3,502.57,503.24,12208.0
2022-08-11 12:50:00,503.0,504.13,502.83,503.77,11445.0,503.0,504.13,502.83,503.77,11445.0
2022-08-11 12:55:00,503.94,504.08,503.25,503.49,14745.0,503.94,504.08,503.25,503.49,14745.0
2022-08-11 13:00:00,503.79,503.91,503.0,503.0,2580.0,503.79,503.91,503.0,503.0,2580.0
2022-08-11 13:05:00,503.04,503.4,502.81,503.37,3954.0,503.04,503.4,502.81,503.37,3954.0
2022-08-11 13:10:00,503.29,503.6,502.72,503.6,4214.0,503.29,503.6,502.72,503.6,4214.0
2022-08-11 13:15:00,503.6,504.62,503.18,504.62,3499.0,503.6,504.62,503.18,504.62,3499.0
2022-08-11 13:20:00,504.03,505.52,503.94,504.43,13970.0,504.03,505.52,503.94,504.43,13970.0
2022-08-11 13:25:00,504.35,504.5,502.7,503.43,5400.0,504.35,504.5,502.7,503.43,5400.0
2022-08-11 13:30:00,503.22,503.4,502.67,502.81,3107.0,503.22,503.4,502.67,502.81,3107.0
2022-08-11 13:35:00,502.72,504.43,502.71,504.43,4984.0,502.72,504.43,502.71,504.43,4984.0
2022-08-11 13:40:00,504.32,504.71,503.87,504.51,13239.0,504.32,504.71,503.87,504.51,13239.0
2022-08-11 13:45:00,504.28,504.67,504.03,504.33,3228.0,504.28,504.67,504.03,504.33,3228.0
2022-08-11 13:50:00,504.33,504.69,503.51,503.78,2613.0,504.33,504.69,503.51,503.78,2613.0
2022-08-11 13:55:00,503.53,503.53,502.31,502.31,10397.0,503.53,503.53,502.31,502.31,10397.0
2022-08-11 14:00:00,502.56,502.65,501.58,501.96,3571.0,502.56,502.65,501.58,501.96,3571.0
2022-08-11 14:05:00,501.65,502.58,501.65,502.16,6821.0,501.65,502.58,501.65,502.16,6821.0
2022-08-11 14:10:00,502.31,502.32,500.67,500.67,4757.0,502.31,502.32,500.67,500.67,4757.0
2022-08-11 14:15:00,500.67,501.77,500.64,501.77,4732.0,500.67,501.77,500.64,501.77,4732.0
2022-08-11 14:20:00,501.56,502.03,501.2,501.96,5772.0,501.56,502.03,501.2,501.96,5772.0
2022-08-11 14:25:00,501.9,501.9,500.86,500.92,4967.0,501.9,501.9,500.86,500.92,4967.0
2022-08-11 14:30:00,500.8,500.88,499.42,499.58,8981.0,500.8,500.88,499.42,499.58,8981.0
2022-08-11 14:35:00,499.67,501.16,499.25,499.25,8795.0,499.67,501.16,499.25,499.25,8795.0
2022-08-11 14:40:00,499.25,499.82,498.21,499.39,13251.0,499.25,499.82,498.21,499.39,13251.0
2022-08-11 14:45:00,499.64,499.71,498.57,499.71,3510.0,499.64,499.71,498.57,499.71,3510.0
2022-08-11 14:50:00,499.53,499.53,497.94,497.94,3594.0,499.53,499.53,497.94,497.94,3594.0
2022-08-11 14:55:00,498.23,499.48,498.23,499.25,6807.0,498.23,499.48,498.23,499.25,6807.0
2022-08-11 15:00:00,498.88,499.07,497.97,498.41,10956.0,498.88,499.07,497.97,498.41,10956.0
2022-08-11 15:05:00,498.29,498.58,497.52,498.38,7937.0,498.29,498.58,497.52,498.38,7937.0
2022-08-11 15:10:00,498.63,498.64,497.42,498.03,5841.0,498.63,498.64,497.42,498.03,5841.0
2022-08-11 15:15:00,498.16,499.23,498.13,499.23,14537.0,498.16,499.23,498.13,499.23,14537.0
2022-08-11 15:20:00,499.0,500.0,498.87,498.99,14613.0,499.0,500.0,498.87,498.99,14613.0
2022-08-11 15:25:00,499.1,500.03,499.09,499.72,7617.0,499.1,500.03,499.09,499.72,7617.0
2022-08-11 15:30:00,499.74,500.19,499.06,500.16,8063.0,499.74,500.19,499.06,500.16,8063.0
2022-08-11 15:35:00,500.09,500.09,498.36,498.65,8447.0,500.09,500.09,498.36,498.65,8447.0
2022-08-11 15:40:00,498.77,499.34,498.49,499.06,18348.0,498.77,499.34,498.49,499.06,18348.0
2022-08-11 15:45:00,499.0,499.31,498.41,498.78,15610.0,499.0,499.31,498.41,498.78,15610.0
2022-08-11 15:50:00,498.56,499.26,498.38,498.82,22294.0,498.56,499.26,498.38,498.82,22294.0
2022-08-11 15:55:00,498.82,499.51,498.11,499.47,54035.0,498.82,499.51,498.11,499.47,54035.0
2022-08-12 09:30:00,504.44,505.0,498.0,498.3,25516.0,504.44,505.0,498.0,498.3,25516.0
2022-08-12 09:35:00,499.02,499.7,496.1,497.64,11174.0,499.02,499.7,496.1,497.64,11174.0
2022-08-12 09:40:00,498.12,502.31,498.12,501.78,7949.0,498.12,502.31,498.12,501.78,7949.0
2022-08-12 09:45:00,502.3,503.28,498.91,500.01,10231.0,502.3,503.28,498.91,500.01,10231.0
2022-08-12 09:50:00,500.24,503.21,499.29,502.44,4887.0,500.24,503.21,499.29,502.44,4887.0
2022-08-12 09:55:00,501.57,502.68,500.48,501.6,9943.0,501.57,502.68,500.48,501.6,9943.0
2022-08-12 10:00:00,501.13,501.46,498.6,500.27,5920.0,501.13,501.46,498.6,500.27,5920.0
2022-08-12 10:05:00,500.73,501.09,498.44,499.81,6962.0,500.73,501.09,498.44,499.81,6962.0
2022-08-12 10:10:00,500.71,502.09,500.28,500.58,8508.0,500.71,502.09,500.28,500.58,8508.0
2022-08-12 10:15:00,500.91,502.62,500.69,502.62,11062.0,500.91,502.62,500.69,502.62,11062.0
2022-08-12 10:20:00,502.56,502.56,500.2,500.2,4932.0,502.56,502.56,500.2,500.2,4932.0
2022-08-12 10:25:00,500.85,500.86,498.37,498.49,7192.0,500.85,500.86,498.37,498.49,7192.0
2022-08-12 10:30:00,498.65,498.69,497.41,497.51,14213.0,498.65,498.69,497.41,497.51,14213.0
2022-08-12 10:35:00,497.6,498.84,496.71,496.75,7737.0,497.6,498.84,496.71,496.75,7737.0
2022-08-12 10:40:00,496.97,496.97,494.52,494.59,11736.0,496.97,496.97,494.52,494.59,11736.0
2022-08-12 10:45:00,494.59,494.76,492.99,493.61,14288.0,494.59,494.76,492.99,493.61,14288.0
2022-08-12 10:50:00,493.59,495.42,493.33,495.42,23490.0,493.59,495.42,493.33,495.42,23490.0
2022-08-12 10:55:00,495.32,495.72,494.94,495.3,6009.0,495.32,495.72,494.94,495.3,6009.0
2022-08-12 11:00:00,495.1,496.73,494.85,495.58,10924.0,495.1,496.73,494.85,495.58,10924.0
2022-08-12 11:05:00,495.72,496.0,494.57,494.95,12072.0,495.72,496.0,494.57,494.95,12072.0
2022-08-12 11:10:00,494.92,495.07,494.39,494.75,7443.0,494.92,495.07,494.39,494.75,7443.0
2022-08-12 11:15:00,494.89,496.25,494.52,495.72,5903.0,494.89,496.25,494.52,495.72,5903.0
2022-08-12 11:20:00,495.73,496.07,495.43,495.43,6073.0,495.73,496.07,495.43,495.43,6073.0
2022-08-12 11:25:00,495.66,495.66,494.14,494.72,16429.0,495.66,495.66,494.14,494.72,16429.0
2022-08-12 11:30:00,494.72,496.44,494.52,496.44,8705.0,494.72,496.44,494.52,496.44,8705.0
2022-08-12 11:35:00,496.3,497.09,496.29,497.02,6397.0,496.3,497.09,496.29,497.02,6397.0
2022-08-12 11:40:00,497.15,497.51,497.02,497.4,7965.0,497.15,497.51,497.02,497.4,7965.0
2022-08-12 11:45:00,497.27,497.67,496.4,496.4,1883.0,497.27,497.67,496.4,496.4,1883.0
2022-08-12 11:50:00,496.35,496.47,495.38,495.49,5658.0,496.35,496.47,495.38,495.49,5658.0
2022-08-12 11:55:00,495.5,496.41,495.21,495.21,9815.0,495.5,496.41,495.21,495.21,9815.0
2022-08-12 12:00:00,495.22,495.36,494.54,495.26,4308.0,495.22,495.36,494.54,495.26,4308.0
2022-08-12 12:05:00,495.27,495.94,495.26,495.91,3335.0,495.27,495.94,495.26,495.91,3335.0
2022-08-12 12:10:00,496.04,496.24,495.62,495.87,2934.0,496.04,496.24,495.62,495.87,2934.0
2022-08-12 12:15:00,496.22,496.33,495.87,495.97,4100.0,496.22,496.33,495.87,495.97,4100.0
2022-08-12 12:20:00,496.09,497.8,496.0,497.29,19036.0,496.09,497.8,496.0,497.29,19036.0
2022-08-12 12:25:00,497.35,497.55,496.46,497.32,6858.0,497.35,497.55,496.46,497.32,6858.0
2022-08-12 12:30:00,497.37,497.97,497.21,497.68,5465.0,497.37,497.97,497.21,497.68,5465.0
2022-08-12 12:35:00,497.84,498.62,497.84,498.34,2620.0,497.84,498.62,497.84,498.34,2620.0
2022-08-12 12:40:00,498.45,498.45,497.21,497.64,4638.0,498.45,498.45,497.21,497.64,4638.0
2022-08-12 12:45:00,497.83,498.51,497.73,498.46,2671.0,497.83,498.51,497.73,498.46,2671.0
2022-08-12 12:50:00,498.56,498.78,498.16,498.16,3250.0,498.56,498.78,498.16,498.16,3250.0
2022-08-12 12:55:00,498.08,498.08,497.53,497.88,12798.0,498.08,498.08,497.53,497.88,12798.0
2022-08-12 13:00:00,497.83,498.77,497.82,498.77,3542.0,497.83,498.77,497.82,498.77,3542.0
2022-08-12 13:05:00,498.81,499.28,498.24,499.28,6686.0,498.81,499.28,498.24,499.28,6686.0
2022-08-12 13:10:00,499.29,499.51,499.18,499.49,3568.0,499.29,499.51,499.18,499.49,3568.0
2022-08-12 13:15:00,499.21,499.67,498.75,499.09,3430.0,499.21,499.67,498.75,499.09,3430.0
2022-08-12 13:20:00,498.96,499.15,498.96,499.06,1000.0,498.96,499.15,498.96,499.06,1000.0
2022-08-12 13:25:00,498.93,499.12,498.9,499.11,2100.0,498.93,499.12,498.9,499.11,2100.0
2022-08-12 13:30:00,499.27,500.77,499.22,500.72,5063.0,499.27,500.77,499.22,500.72,5063.0
2022-08-12 13:35:00,500.85,500.94,499.93,500.79,6724.0,500.85,500.94,499.93,500.79,6724.0
2022-08-12 13:40:00,500.83,500.83,500.18,500.5,3814.0,500.83,500.83,500.18,500.5,3814.0
2022-08-12 13:45:00,500.4,500.69,500.37,500.69,2062.0,500.4,500.69,500.37,500.69,2062.0
2022-08-12 13:50:00,500.72,502.24,500.65,502.15,10147.0,500.72,502.24,500.65,502.15,10147.0
2022-08-12 13:55:00,502.11,502.14,501.14,501.39,18245.0,502.11,502.14,501.14,501.39,18245.0
2022-08-12 14:00:00,501.37,502.84,501.22,501.89,6229.0,501.37,502.84,501.22,501.89,6229.0
2022-08-12 14:05:00,502.11,502.13,501.37,501.71,12774.0,502.11,502.13,501.37,501.71,12774.0
2022-08-12 14:10:00,501.97,502.6,501.97,502.6,4974.0,501.97,502.6,501.97,502.6,4974.0
2022-08-12 14:15:00,502.37,502.37,502.07,502.37,706.0,502.37,502.37,502.07,502.37,706.0
2022-08-12 14:20:00,502.22,503.54,502.02,503.37,4887.0,502.22,503.54,502.02,503.37,4887.0
2022-08-12 14:25:00,503.39,504.05,503.19,504.04,5410.0,503.39,504.05,503.19,504.04,5410.0
2022-08-12 14:30:00,503.96,504.88,503.87,504.06,13527.0,503.96,504.88,503.87,504.06,13527.0
2022-08-12 14:35:00,503.77,504.29,503.77,504.29,12564.0,503.77,504.29,503.77,504.29,12564.0
2022-08-12 14:40:00,504.2,504.69,503.83,504.59,4241.0,504.2,504.69,503.83,504.59,4241.0
2022-08-12 14:45:00,504.5,507.29,504.5,506.85,19838.0,504.5,507.29,504.5,506.85,19838.0
2022-08-12 14:50:00,507.09,507.21,505.31,505.31,10549.0,507.09,507.21,505.31,505.31,10549.0
2022-08-12 14:55:00,505.18,506.37,505.15,506.2,4766.0,505.18,506.37,505.15,506.2,4766.0
2022-08-12 15:00:00,506.07,506.48,504.61,505.16,34207.0,506.07,506.48,504.61,505.16,34207.0
2022-08-12 15:05:00,505.17,506.2,505.14,506.2,10985.0,505.17,506.2,505.14,506.2,10985.0
2022-08-12 15:10:00,506.24,506.24,505.66,505.84,9784.0,506.24,506.24,505.66,505.84,9784.0
2022-08-12 15:15:00,505.94,506.14,504.61,505.06,15587.0,505.94,506.14,504.61,505.06,15587.0
2022-08-12 15:20:00,505.06,506.29,504.99,505.67,23429.0,505.06,506.29,504.99,505.67,23429.0
2022-08-12 15:25:00,505.74,506.41,505.43,506.32,5705.0,505.74,506.41,505.43,506.32,5705.0
2022-08-12 15:30:00,506.48,507.29,506.47,507.24,15519.0,506.48,507.29,506.47,507.24,15519.0
2022-08-12 15:35:00,507.22,507.77,506.45,506.45,23130.0,507.22,507.77,506.45,506.45,23130.0
2022-08-12 15:40:00,506.67,506.71,506.31,506.58,25895.0,506.67,506.71,506.31,506.58,25895.0
2022-08-12 15:45:00,506.58,506.65,506.3,506.52,25038.0,506.58,506.65,506.3,506.52,25038.0
2022-08-12 15:50:00,506.6,506.79,505.91,506.28,54880.0,506.6,506.79,505.91,506.28,54880.0
2022-08-12 15:55:00,506.29,508.0,506.14,506.31,136164.0,506.29,508.0,506.14,506.31,136164.0
2022-08-15 09:30:00,502.0,511.0,501.97,509.08,26517.0,502.0,511.0,501.97,509.08,26517.0
2022-08-15 09:35:00,508.8,509.64,506.15,506.15,11601.0,508.8,509.64,506.15,506.15,11601.0
2022-08-15 09:40:00,506.56,506.93,502.94,505.19,10776.0,506.56,506.93,502.94,505.19,10776.0
2022-08-15 09:45:00,504.5,506.6,502.5,502.5,12169.0,504.5,506.6,502.5,502.5,12169.0
2022-08-15 09:50:00,501.57,505.5,501.5,504.82,16859.0,501.57,505.5,501.5,504.82,16859.0
2022-08-15 09:55:00,504.89,506.44,504.89,505.05,14183.0,504.89,506.44,504.89,505.05,14183.0
2022-08-15 10:00:00,505.02,505.02,502.27,502.9,12470.0,505.02,505.02,502.27,502.9,12470.0
2022-08-15 10:05:00,502.95,502.95,501.21,502.46,15960.0,502.95,502.95,501.21,502.46,15960.0
2022-08-15 10:10:00,502.3,503.02,499.46,499.86,19827.0,502.3,503.02,499.46,499.86,19827.0
2022-08-15 10:15:00,500.03,500.8,498.6,500.61,14534.0,500.03,500.8,498.6,500.61,14534.0
2022-08-15 10:20:00,500.26,500.53,499.39,500.01,11269.0,500.26,500.53,499.39,500.01,11269.0
2022-08-15 10:25:00,499.92,501.08,499.6,500.53,18710.0,499.92,501.08,499.6,500.53,18710.0
2022-08-15 10:30:00,500.53,503.0,500.29,502.35,25145.0,500.53,503.0,500.29,502.35,25145.0
2022-08-15 10:35:00,502.31,503.05,501.75,502.2,11988.0,502.31,503.05,501.75,502.2,11988.0
2022-08-15 10:40:00,501.97,503.18,499.54,499.54,14827.0,501.97,503.18,499.54,499.54,14827.0
2022-08-15 10:45:00,499.51,500.17,498.82,498.83,10244.0,499.51,500.17,498.82,498.83,10244.0
2022-08-15 10:50:00,498.88,500.24,498.56,500.24,16220.0,498.88,500.24,498.56,500.24,16220.0
2022-08-15 10:55:00,500.32,501.17,499.95,500.63,3937.0,500.32,501.17,499.95,500.63,3937.0
2022-08-15 11:00:00,500.8,502.01,500.66,501.53,3293.0,500.8,502.01,500.66,501.53,3293.0
2022-08-15 11:05:00,501.71,502.1,500.25,500.81,12547.0,501.71,502.1,500.25,500.81,12547.0
2022-08-15 11:10:00,501.22,501.22,499.59,499.67,3922.0,501.22,501.22,499.59,499.67,3922.0
2022-08-15 11:15:00,499.7,501.8,499.7,501.06,3233.0,499.7,501.8,499.7,501.06,3233.0
2022-08-15 11:20:00,501.06,501.22,500.03,500.58,3798.0,501.06,501.22,500.03,500.58,3798.0
2022-08-15 11:25:00,500.59,501.16,500.31,500.99,729.0,500.59,501.16,500.31,500.99,729.0
2022-08-15 11:30:00,501.06,502.01,501.06,501.9,2500.0,501.06,502.01,501.06,501.9,2500.0
2022-08-15 11:35:00,502.31,502.62,501.82,502.49,2005.0,502.31,502.62,501.82,502.49,2005.0
2022-08-15 11:40:00,502.25,502.3,501.38,502.12,4172.0,502.25,502.3,501.38,502.12,4172.0
2022-08-15 11:45:00,502.12,503.33,502.11,502.83,9015.0,502.12,503.33,502.11,502.83,9015.0
2022-08-15 11:50:00,502.89,502.9,502.19,502.61,3308.0,502.89,502.9,502.19,502.61,3308.0
2022-08-15 11:55:00,502.48,502.8,501.88,502.19,6239.0,502.48,502.8,501.88,502.19,6239.0
2022-08-15 12:00:00,502.09,502.18,501.55,501.77,1550.0,502.09,502.18,501.55,501.77,1550.0
2022-08-15 12:05:00,502.12,502.48,501.9,501.9,1997.0,502.12,502.48,501.9,501.9,1997.0
2022-08-15 12:10:00,502.18,502.37,501.79,502.1,4840.0,502.18,502.37,501.79,502.1,4840.0
2022-08-15 12:15:00,502.06,502.37,501.62,501.91,2525.0,502.06,502.37,501.62,501.91,2525.0
2022-08-15 12:20:00,501.59,502.6,501.06,502.59,989.0,501.59,502.6,501.06,502.59,989.0
2022-08-15 12:25:00,502.97,503.0,501.79,502.53,5512.0,502.97,503.0,501.79,502.53,5512.0
2022-08-15 12:30:00,502.22,502.25,501.84,502.25,1869.0,502.22,502.25,501.84,502.25,1869.0
2022-08-15 12:35:00,502.11,502.24,501.44,501.68,8274.0,502.11,502.24,501.44,501.68,8274.0
2022-08-15 12:40:00,501.88,502.21,501.64,501.93,3407.0,501.88,502.21,501.64,501.93,3407.0
2022-08-15 12:45:00,501.75,501.87,501.59,501.78,2490.0,501.75,501.87,501.59,501.78,2490.0
2022-08-15 12:50:00,501.99,502.63,501.99,502.6,600.0,501.99,502.63,501.99,502.6,600.0
2022-08-15 12:55:00,502.7,503.5,502.52,502.89,12646.0,502.7,503.5,502.52,502.89,12646.0
2022-08-15 13:00:00,502.95,502.95,502.03,502.33,1100.0,502.95,502.95,502.03,502.33,1100.0
2022-08-15 13:05:00,502.7,503.3,502.69,503.14,3222.0,502.7,503.3,502.69,503.14,3222.0
2022-08-15 13:10:00,503.02,503.16,502.79,502.84,5000.0,503.02,503.16,502.79,502.84,5000.0
2022-08-15 13:15:00,502.93,503.14,502.4,502.4,3600.0,502.93,503.14,502.4,502.4,3600.0
2022-08-15 13:20:00,502.25,502.76,502.25,502.76,800.0,502.25,502.76,502.25,502.76,800.0
2022-08-15 13:25:00,502.97,503.05,502.3,502.57,2008.0,502.97,503.05,502.3,502.57,2008.0
2022-08-15 13:30:00,502.67,503.15,502.67,503.02,3663.0,502.67,503.15,502.67,503.02,3663.0
2022-08-15 13:35:00,502.98,503.0,502.04,502.04,3486.0,502.98,503.0,502.04,502.04,3486.0
2022-08-15 13:40:00,502.27,502.39,501.91,502.02,3008.0,502.27,502.39,501.91,502.02,3008.0
2022-08-15 13:45:00,502.19,502.71,502.18,502.46,617.0,502.19,502.71,502.18,502.46,617.0
2022-08-15 13:50:00,502.48,502.86,502.09,502.85,800.0,502.48,502.86,502.09,502.85,800.0
2022-08-15 13:55:00,503.33,503.78,503.33,503.77,1035.0,503.33,503.78,503.33,503.77,1035.0
2022-08-15 14:00:00,503.54,503.6,503.2,503.6,1219.0,503.54,503.6,503.2,503.6,1219.0
2022-08-15 14:05:00,503.63,503.63,503.16,503.47,1820.0,503.63,503.63,503.16,503.47,1820.0
2022-08-15 14:10:00,503.73,504.0,503.58,503.75,898.0,503.73,504.0,503.58,503.75,898.0
2022-08-15 14:15:00,504.0,504.58,503.9,504.09,4877.0,504.0,504.58,503.9,504.09,4877.0
2022-08-15 14:20:00,504.22,504.27,503.69,504.04,1343.0,504.22,504.27,503.69,504.04,1343.0
2022-08-15 14:25:00,503.69,503.87,503.49,503.64,2066.0,503.69,503.87,503.49,503.64,2066.0
2022-08-15 14:30:00,503.84,504.18,503.84,503.98,913.0,503.84,504.18,503.84,503.98,913.0
2022-08-15 14:35:00,503.96,504.39,503.96,504.39,7130.0,503.96,504.39,503.96,504.39,7130.0
2022-08-15 14:40:00,504.49,504.73,504.48,504.52,1500.0,504.49,504.73,504.48,504.52,1500.0
2022-08-15 14:45:00,504.8,505.0,504.79,505.0,1219.0,504.8,505.0,504.79,505.0,1219.0
2022-08-15 14:50:00,505.19,505.98,505.05,505.7,9213.0,505.19,505.98,505.05,505.7,9213.0
2022-08-15 14:55:00,505.72,505.95,505.62,505.95,989.0,505.72,505.95,505.62,505.95,989.0
2022-08-15 15:00:00,505.83,506.59,505.69,506.59,1100.0,505.83,506.59,505.69,506.59,1100.0
2022-08-15 15:05:00,506.95,506.95,506.22,506.36,1876.0,506.95,506.95,506.22,506.36,1876.0
2022-08-15 15:10:00,506.0,506.5,505.93,505.93,5472.0,506.0,506.5,505.93,505.93,5472.0
2022-08-15 15:15:00,505.99,506.37,505.98,506.11,2999.0,505.99,506.37,505.98,506.11,2999.0
2022-08-15 15:20:00,506.1,506.49,506.09,506.31,1400.0,506.1,506.49,506.09,506.31,1400.0
2022-08-15 15:25:00,506.29,506.29,505.42,506.0,5016.0,506.29,506.29,505.42,506.0,5016.0
2022-08-15 15:30:00,505.91,505.93,505.15,505.93,3955.0,505.91,505.93,505.15,505.93,3955.0
2022-08-15 15:35:00,505.77,505.77,504.94,505.0,4778.0,505.77,505.77,504.94,505.0,4778.0
2022-08-15 15:40:00,505.08,505.15,503.89,503.9,10251.0,505.08,505.15,503.89,503.9,10251.0
2022-08-15 15:45:00,503.89,504.43,503.88,504.3,12626.0,503.89,504.43,503.88,504.3,12626.0
2022-08-15 15:50:00,504.37,504.41,503.09,503.84,14270.0,504.37,504.41,503.09,503.84,14270.0
2022-08-15 15:55:00,503.8,504.18,503.37,504.07,20992.0,503.8,504.18,503.37,504.07,20992.0
2022-08-16 09:30:00,499.0,499.39,495.9,496.24,25006.0,499.0,499.39,495.9,496.24,25006.0
2022-08-16 09:35:00,496.39,498.6,494.98,495.46,19174.0,496.39,498.6,494.98,495.46,19174.0
2022-08-16 09:40:00,495.43,496.63,494.72,495.51,18553.0,495.43,496.63,494.72,495.51,18553.0
2022-08-16 09:45:00,495.01,497.01,494.28,494.93,17745.0,495.01,497.01,494.28,494.93,17745.0
2022-08-16 09:50:00,494.71,497.28,494.17,496.14,23648.0,494.71,497.28,494.17,496.14,23648.0
2022-08-16 09:55:00,496.38,498.3,496.22,497.22,11084.0,496.38,498.3,496.22,497.22,11084.0
2022-08-16 10:00:00,497.09,497.09,493.88,494.99,6564.0,497.09,497.09,493.88,494.99,6564.0
2022-08-16 10:05:00,494.92,496.78,494.92,496.18,4938.0,494.92,496.78,494.92,496.18,4938.0
2022-08-16 10:10:00,496.51,497.73,496.22,496.43,20323.0,496.51,497.73,496.22,496.43,20323.0
2022-08-16 10:15:00,495.34,496.38,493.73,495.98,5258.0,495.34,496.38,493.73,495.98,5258.0
2022-08-16 10:20:00,495.99,496.6,494.84,495.14,4487.0,495.99,496.6,494.84,495.14,4487.0
2022-08-16 10:25:00,494.86,494.86,493.13,493.96,5272.0,494.86,494.86,493.13,493.96,5272.0
2022-08-16 10:30:00,493.74,493.74,491.66,491.66,7026.0,493.74,493.74,491.66,491.66,7026.0
2022-08-16 10:35:00,491.56,493.36,491.55,492.45,8540.0,491.56,493.36,491.55,492.45,8540.0
2022-08-16 10:40:00,492.32,493.76,491.96,493.76,8690.0,492.32,493.76,491.96,493.76,8690.0
2022-08-16 10:45:00,493.79,495.0,493.59,494.29,3757.0,493.79,495.0,493.59,494.29,3757.0
2022-08-16 10:50:00,494.33,496.34,494.33,494.63,4607.0,494.33,496.34,494.33,494.63,4607.0
2022-08-16 10:55:00,494.58,495.17,493.99,494.38,5837.0,494.58,495.17,493.99,494.38,5837.0
2022-08-16 11:00:00,494.26,495.78,494.0,495.23,11241.0,494.26,495.78,494.0,495.23,11241.0
2022-08-16 11:05:00,495.29,495.58,494.9,495.05,7858.0,495.29,495.58,494.9,495.05,7858.0
2022-08-16 11:10:00,495.15,496.7,495.02,496.18,16700.0,495.15,496.7,495.02,496.18,16700.0
2022-08-16 11:15:00,496.19,496.38,495.8,496.11,4938.0,496.19,496.38,495.8,496.11,4938.0
2022-08-16 11:20:00,496.15,496.17,495.43,495.43,6460.0,496.15,496.17,495.43,495.43,6460.0
2022-08-16 11:25:00,495.17,497.0,494.7,497.0,6263.0,495.17,497.0,494.7,497.0,6263.0
2022-08-16 11:30:00,496.67,497.98,496.67,497.03,5115.0,496.67,497.98,496.67,497.03,5115.0
2022-08-16 11:35:00,497.02,498.0,496.41,498.0,12468.0,497.02,498.0,496.41,498.0,12468.0
2022-08-16 11:40:00,498.0,499.0,498.0,498.24,9983.0,498.0,499.0,498.0,498.24,9983.0
2022-08-16 11:45:00,498.11,498.42,497.82,497.88,4804.0,498.11,498.42,497.82,497.88,4804.0
2022-08-16 11:50:00,498.02,498.21,497.63,498.0,2592.0,498.02,498.21,497.63,498.0,2592.0
2022-08-16 11:55:00,498.0,498.43,497.36,498.37,17443.0,498.0,498.43,497.36,498.37,17443.0
2022-08-16 12:00:00,498.36,498.68,497.71,497.71,3493.0,498.36,498.68,497.71,497.71,3493.0
2022-08-16 12:05:00,497.99,497.99,496.64,496.64,4232.0,497.99,497.99,496.64,496.64,4232.0
2022-08-16 12:10:00,496.89,497.23,496.48,496.88,4936.0,496.89,497.23,496.48,496.88,4936.0
2022-08-16 12:15:00,497.15,497.42,496.51,497.1,5588.0,497.15,497.42,496.51,497.1,5588.0
2022-08-16 12:20:00,497.09,497.09,495.72,496.74,4076.0,497.09,497.09,495.72,496.74,4076.0
2022-08-16 12:25:00,496.75,496.75,495.43,495.64,4997.0,496.75,496.75,495.43,495.64,4997.0
2022-08-16 12:30:00,495.64,496.45,495.54,495.79,3475.0,495.64,496.45,495.54,495.79,3475.0
2022-08-16 12:35:00,495.79,495.89,495.11,495.18,4860.0,495.79,495.89,495.11,495.18,4860.0
2022-08-16 12:40:00,495.16,495.52,493.83,493.87,11704.0,495.16,495.52,493.83,493.87,11704.0
2022-08-16 12:45:00,493.83,494.05,493.54,493.55,6223.0,493.83,494.05,493.54,493.55,6223.0
2022-08-16 12:50:00,493.42,494.12,493.29,493.59,9117.0,493.42,494.12,493.29,493.59,9117.0
2022-08-16 12:55:00,493.58,494.59,493.26,494.22,5140.0,493.58,494.59,493.26,494.22,5140.0
2022-08-16 13:00:00,494.36,494.52,493.68,494.23,6595.0,494.36,494.52,493.68,494.23,6595.0
2022-08-16 13:05:00,494.37,494.77,494.11,494.65,5303.0,494.37,494.77,494.11,494.65,5303.0
2022-08-16 13:10:00,494.5,494.81,494.36,494.75,4048.0,494.5,494.81,494.36,494.75,4048.0
2022-08-16 13:15:00,494.81,495.17,493.98,493.98,5392.0,494.81,495.17,493.98,493.98,5392.0
2022-08-16 13:20:00,493.97,494.66,493.97,494.66,3739.0,493.97,494.66,493.97,494.66,3739.0
2022-08-16 13:25:00,494.7,494.87,494.39,494.54,4541.0,494.7,494.87,494.39,494.54,4541.0
2022-08-16 13:30:00,494.43,494.92,494.28,494.81,5215.0,494.43,494.92,494.28,494.81,5215.0
2022-08-16 13:35:00,494.81,496.54,494.73,496.3,6377.0,494.81,496.54,494.73,496.3,6377.0
2022-08-16 13:40:00,496.03,496.64,495.75,496.64,5626.0,496.03,496.64,495.75,496.64,5626.0
2022-08-16 13:45:00,496.84,497.23,496.26,496.4,15416.0,496.84,497.23,496.26,496.4,15416.0
2022-08-16 13:50:00,496.4,497.02,495.94,497.02,13851.0,496.4,497.02,495.94,497.02,13851.0
2022-08-16 13:55:00,496.83,496.84,496.32,496.65,19434.0,496.83,496.84,496.32,496.65,19434.0
2022-08-16 14:00:00,496.54,498.48,496.54,497.93,4824.0,496.54,498.48,496.54,497.93,4824.0
2022-08-16 14:05:00,498.09,499.06,497.85,499.05,5837.0,498.09,499.06,497.85,499.05,5837.0
2022-08-16 14:10:00,499.11,499.86,498.88,499.36,6754.0,499.11,499.86,498.88,499.36,6754.0
2022-08-16 14:15:00,499.06,499.92,498.92,499.75,5771.0,499.06,499.92,498.92,499.75,5771.0
2022-08-16 14:20:00,499.72,500.3,499.6,500.14,10242.0,499.72,500.3,499.6,500.14,10242.0
2022-08-16 14:25:00,500.14,500.4,499.24,499.27,9141.0,500.14,500.4,499.24,499.27,9141.0
2022-08-16 14:30:00,499.5,499.5,497.41,497.41,4925.0,499.5,499.5,497.41,497.41,4925.0
2022-08-16 14:35:00,497.31,497.32,495.57,495.57,3916.0,497.31,497.32,495.57,495.57,3916.0
2022-08-16 14:40:00,495.54,496.05,494.74,494.97,7817.0,495.54,496.05,494.74,494.97,7817.0
2022-08-16 14:45:00,494.9,494.9,492.88,493.94,14340.0,494.9,494.9,492.88,493.94,14340.0
2022-08-16 14:50:00,494.09,494.67,493.47,494.32,4076.0,494.09,494.67,493.47,494.32,4076.0
2022-08-16 14:55:00,494.46,495.88,494.45,495.61,4398.0,494.46,495.88,494.45,495.61,4398.0
2022-08-16 15:00:00,495.59,495.59,494.44,494.87,4016.0,495.59,495.59,494.44,494.87,4016.0
2022-08-16 15:05:00,494.78,495.85,494.78,495.39,3449.0,494.78,495.85,494.78,495.39,3449.0
2022-08-16 15:10:00,495.35,495.53,494.91,495.25,4886.0,495.35,495.53,494.91,495.25,4886.0
2022-08-16 15:15:00,495.35,495.76,495.04,495.51,8100.0,495.35,495.76,495.04,495.51,8100.0
2022-08-16 15:20:00,495.53,496.95,495.48,496.85,10720.0,495.53,496.95,495.48,496.85,10720.0
2022-08-16 15:25:00,496.89,497.52,496.89,497.13,9428.0,496.89,497.52,496.89,497.13,9428.0
2022-08-16 15:30:00,496.97,498.02,496.77,497.25,9503.0,496.97,498.02,496.77,497.25,9503.0
2022-08-16 15:35:00,497.25,497.48,496.83,497.03,7720.0,497.25,497.48,496.83,497.03,7720.0
2022-08-16 15:40:00,497.19,498.0,497.13,497.39,16633.0,497.19,498.0,497.13,497.39,16633.0
2022-08-16 15:45:00,497.5,498.92,497.31,498.41,14792.0,497.5,498.92,497.31,498.41,14792.0
2022-08-16 15:50:00,498.33,498.71,497.14,497.61,21910.0,498.33,498.71,497.14,497.61,21910.0
2022-08-16 15:55:00,497.6,497.67,496.49,496.49,52999.0,497.6,497.67,496.49,496.49,52999.0
2022-08-17 09:30:00,489.0,492.08,488.94,491.29,22644.0,489.0,492.08,488.94,491.29,22644.0
2022-08-17 09:35:00,491.88,493.66,489.98,490.55,7113.0,491.88,493.66,489.98,490.55,7113.0
2022-08-17 09:40:00,490.5,490.5,485.48,487.11,9622.0,490.5,490.5,485.48,487.11,9622.0
2022-08-17 09:45:00,487.31,489.3,487.3,487.77,2650.0,487.31,489.3,487.3,487.77,2650.0
2022-08-17 09:50:00,487.67,490.17,486.16,489.11,5651.0,487.67,490.17,486.16,489.11,5651.0
2022-08-17 09:55:00,489.9,491.74,489.62,491.27,3662.0,489.9,491.74,489.62,491.27,3662.0
2022-08-17 10:00:00,490.42,490.51,489.01,489.92,8341.0,490.42,490.51,489.01,489.92,8341.0
2022-08-17 10:05:00,490.66,490.96,488.77,489.19,18174.0,490.66,490.96,488.77,489.19,18174.0
2022-08-17 10:10:00,488.95,490.0,488.65,488.96,4870.0,488.95,490.0,488.65,488.96,4870.0
2022-08-17 10:15:00,489.0,490.02,487.42,489.64,10664.0,489.0,490.02,487.42,489.64,10664.0
2022-08-17 10:20:00,489.24,490.05,488.9,489.24,1720.0,489.24,490.05,488.9,489.24,1720.0
2022-08-17 10:25:00,489.15,490.3,488.67,489.16,6041.0,489.15,490.3,488.67,489.16,6041.0
2022-08-17 10:30:00,488.94,488.94,487.48,488.43,4718.0,488.94,488.94,487.48,488.43,4718.0
2022-08-17 10:35:00,487.49,487.51,486.26,486.7,1991.0,487.49,487.51,486.26,486.7,1991.0
2022-08-17 10:40:00,487.88,489.12,487.85,488.43,1900.0,487.88,489.12,487.85,488.43,1900.0
2022-08-17 10:45:00,488.57,489.06,488.57,488.69,1007.0,488.57,489.06,488.57,488.69,1007.0
2022-08-17 10:50:00,488.36,488.52,487.63,487.76,3128.0,488.36,488.52,487.63,487.76,3128.0
2022-08-17 10:55:00,487.61,488.17,487.37,487.79,1629.0,487.61,488.17,487.37,487.79,1629.0
2022-08-17 11:00:00,488.17,488.75,487.83,488.34,918.0,488.17,488.75,487.83,488.34,918.0
2022-08-17 11:05:00,488.22,488.73,488.22,488.52,1678.0,488.22,488.73,488.22,488.52,1678.0
2022-08-17 11:10:00,488.51,489.2,488.34,489.1,2035.0,488.51,489.2,488.34,489.1,2035.0
2022-08-17 11:15:00,488.8,488.8,487.77,488.25,2200.0,488.8,488.8,487.77,488.25,2200.0
2022-08-17 11:20:00,488.88,490.09,488.87,490.09,1150.0,488.88,490.09,488.87,490.09,1150.0
2022-08-17 11:25:00,490.12,490.12,489.19,489.29,2604.0,490.12,490.12,489.19,489.29,2604.0
2022-08-17 11:30:00,489.6,490.07,489.3,489.31,2226.0,489.6,490.07,489.3,489.31,2226.0
2022-08-17 11:35:00,489.29,489.29,488.35,488.45,2121.0,489.29,489.29,488.35,488.45,2121.0
2022-08-17 11:40:00,488.43,488.44,487.34,487.71,6062.0,488.43,488.44,487.34,487.71,6062.0
2022-08-17 11:45:00,487.5,487.84,487.11,487.51,3050.0,487.5,487.84,487.11,487.51,3050.0
2022-08-17 11:50:00,487.67,487.91,487.21,487.7,2722.0,487.67,487.91,487.21,487.7,2722.0
2022-08-17 11:55:00,488.09,488.38,487.88,488.14,2340.0,488.09,488.38,487.88,488.14,2340.0
2022-08-17 12:00:00,488.32,488.43,487.95,488.34,900.0,488.32,488.43,487.95,488.34,900.0
2022-08-17 12:05:00,488.73,489.19,488.58,488.58,3400.0,488.73,489.19,488.58,488.58,3400.0
2022-08-17 12:10:00,488.72,488.72,488.08,488.43,1449.0,488.72,488.72,488.08,488.43,1449.0
2022-08-17 12:15:00,488.32,489.0,487.97,488.69,2306.0,488.32,489.0,487.97,488.69,2306.0
2022-08-17 12:20:00,488.73,489.42,488.73,489.06,2290.0,488.73,489.42,488.73,489.06,2290.0
2022-08-17 12:25:00,489.32,489.73,489.08,489.26,1900.0,489.32,489.73,489.08,489.26,1900.0
2022-08-17 12:30:00,489.1,489.46,488.89,489.16,1813.0,489.1,489.46,488.89,489.16,1813.0
2022-08-17 12:35:00,489.0,489.93,489.0,489.21,3455.0,489.0,489.93,489.0,489.21,3455.0
2022-08-17 12:40:00,489.09,489.62,488.9,489.55,1900.0,489.09,489.62,488.9,489.55,1900.0
2022-08-17 12:45:00,489.49,489.77,489.49,489.6,1000.0,489.49,489.77,489.49,489.6,1000.0
2022-08-17 12:50:00,489.47,489.55,489.22,489.55,1660.0,489.47,489.55,489.22,489.55,1660.0
2022-08-17 12:55:00,489.42,489.42,489.18,489.41,1251.0,489.42,489.42,489.18,489.41,1251.0
2022-08-17 13:00:00,489.34,489.42,488.13,488.56,5181.0,489.34,489.42,488.13,488.56,5181.0
2022-08-17 13:05:00,488.72,488.76,487.83,488.67,3140.0,488.72,488.76,487.83,488.67,3140.0
2022-08-17 13:10:00,487.88,488.34,487.61,488.1,8172.0,487.88,488.34,487.61,488.1,8172.0
2022-08-17 13:15:00,488.13,488.63,488.12,488.24,5883.0,488.13,488.63,488.12,488.24,5883.0
2022-08-17 13:20:00,488.33,489.1,488.33,488.96,1700.0,488.33,489.1,488.33,488.96,1700.0
2022-08-17 13:25:00,489.45,489.9,488.73,489.3,5819.0,489.45,489.9,488.73,489.3,5819.0
2022-08-17 13:30:00,489.69,490.12,489.28,489.44,2783.0,489.69,490.12,489.28,489.44,2783.0
2022-08-17 13:35:00,489.6,489.68,489.35,489.54,9809.0,489.6,489.68,489.35,489.54,9809.0
2022-08-17 13:40:00,489.44,489.88,489.43,489.43,1634.0,489.44,489.88,489.43,489.43,1634.0
2022-08-17 13:45:00,489.65,489.69,489.38,489.69,1201.0,489.65,489.69,489.38,489.69,1201.0
2022-08-17 13:50:00,489.56,489.62,489.01,489.54,5543.0,489.56,489.62,489.01,489.54,5543.0
2022-08-17 13:55:00,489.4,489.4,488.98,489.07,1144.0,489.4,489.4,488.98,489.07,1144.0
2022-08-17 14:00:00,490.23,492.32,488.88,491.13,6624.0,490.23,492.32,488.88,491.13,6624.0
2022-08-17 14:05:00,490.26,492.04,489.92,491.08,2770.0,490.26,492.04,489.92,491.08,2770.0
2022-08-17 14:10:00,490.92,492.08,490.81,492.06,2607.0,490.92,492.08,490.81,492.06,2607.0
2022-08-17 14:15:00,492.1,492.75,491.3,491.49,2591.0,492.1,492.75,491.3,491.49,2591.0
2022-08-17 14:20:00,491.34,491.71,490.4,490.96,3606.0,491.34,491.71,490.4,490.96,3606.0
2022-08-17 14:25:00,490.38,492.39,490.29,492.05,2324.0,490.38,492.39,490.29,492.05,2324.0
2022-08-17 14:30:00,491.84,492.62,491.75,492.22,2100.0,491.84,492.62,491.75,492.22,2100.0
2022-08-17 14:35:00,492.47,493.0,492.02,492.76,9158.0,492.47,493.0,492.02,492.76,9158.0
2022-08-17 14:40:00,492.57,492.63,491.39,491.39,2800.0,492.57,492.63,491.39,491.39,2800.0
2022-08-17 14:45:00,491.45,491.76,490.66,490.83,2069.0,491.45,491.76,490.66,490.83,2069.0
2022-08-17 14:50:00,491.03,491.39,490.55,490.55,3666.0,491.03,491.39,490.55,490.55,3666.0
2022-08-17 14:55:00,490.45,490.82,489.65,489.66,6954.0,490.45,490.82,489.65,489.66,6954.0
2022-08-17 15:00:00,489.51,490.65,489.51,490.65,2463.0,489.51,490.65,489.51,490.65,2463.0
2022-08-17 15:05:00,490.65,491.2,490.0,490.2,17143.0,490.65,491.2,490.0,490.2,17143.0
2022-08-17 15:10:00,490.18,490.18,488.16,488.92,7211.0,490.18,490.18,488.16,488.92,7211.0
2022-08-17 15:15:00,489.22,489.22,488.53,488.53,2310.0,489.22,489.22,488.53,488.53,2310.0
2022-08-17 15:20:00,488.36,488.95,487.9,488.83,5911.0,488.36,488.95,487.9,488.83,5911.0
2022-08-17 15:25:00,489.03,489.54,488.51,489.3,4503.0,489.03,489.54,488.51,489.3,4503.0
2022-08-17 15:30:00,489.1,489.1,488.33,488.41,2993.0,489.1,489.1,488.33,488.41,2993.0
2022-08-17 15:35:00,488.26,489.04,488.26,488.52,7152.0,488.26,489.04,488.26,488.52,7152.0
2022-08-17 15:40:00,488.76,488.82,487.75,488.65,10003.0,488.76,488.82,487.75,488.65,10003.0
2022-08-17 15:45:00,488.48,488.97,487.89,488.71,29729.0,488.48,488.97,487.89,488.71,29729.0
2022-08-17 15:50:00,489.02,489.15,488.08,488.93,10987.0,489.02,489.15,488.08,488.93,10987.0
2022-08-17 15:55:00,489.07,489.13,488.4,488.76,26312.0,489.07,489.13,488.4,488.76,26312.0
2022-08-18 09:30:00,486.36,486.36,482.0,482.0,21657.0,486.36,486.36,482.0,482.0,21657.0
2022-08-18 09:35:00,481.78,485.21,481.39,484.82,6280.0,481.78,485.21,481.39,484.82,6280.0
2022-08-18 09:40:00,484.73,485.5,482.45,485.27,20232.0,484.73,485.5,482.45,485.27,20232.0
2022-08-18 09:45:00,484.56,484.57,482.21,482.21,5854.0,484.56,484.57,482.21,482.21,5854.0
2022-08-18 09:50:00,481.66,483.24,481.54,481.85,5100.0,481.66,483.24,481.54,481.85,5100.0
2022-08-18 09:55:00,482.2,482.42,481.25,482.17,6562.0,482.2,482.42,481.25,482.17,6562.0
2022-08-18 10:00:00,481.73,481.79,480.22,481.74,10346.0,481.73,481.79,480.22,481.74,10346.0
2022-08-18 10:05:00,481.92,483.08,481.27,482.5,8411.0,481.92,483.08,481.27,482.5,8411.0
2022-08-18 10:10:00,482.11,483.05,481.33,483.05,4313.0,482.11,483.05,481.33,483.05,4313.0
2022-08-18 10:15:00,482.75,483.24,481.31,482.72,7929.0,482.75,483.24,481.31,482.72,7929.0
2022-08-18 10:20:00,482.6,484.45,482.6,483.27,17885.0,482.6,484.45,482.6,483.27,17885.0
2022-08-18 10:25:00,482.87,483.09,481.62,481.75,2031.0,482.87,483.09,481.62,481.75,2031.0
2022-08-18 10:30:00,482.06,483.32,481.08,482.75,19279.0,482.06,483.32,481.08,482.75,19279.0
2022-08-18 10:35:00,482.74,483.55,482.49,482.81,3347.0,482.74,483.55,482.49,482.81,3347.0
2022-08-18 10:40:00,483.42,483.95,482.6,482.81,2800.0,483.42,483.95,482.6,482.81,2800.0
2022-08-18 10:45:00,482.61,483.99,481.71,483.99,17333.0,482.61,483.99,481.71,483.99,17333.0
2022-08-18 10:50:00,483.68,484.53,482.9,482.9,6759.0,483.68,484.53,482.9,482.9,6759.0
2022-08-18 10:55:00,483.04,483.04,482.15,482.62,6936.0,483.04,483.04,482.15,482.62,6936.0
2022-08-18 11:00:00,482.67,483.3,482.41,482.79,3819.0,482.67,483.3,482.41,482.79,3819.0
2022-08-18 11:05:00,482.32,482.83,481.77,482.5,1777.0,482.32,482.83,481.77,482.5,1777.0
2022-08-18 11:10:00,482.97,483.29,482.5,483.06,3832.0,482.97,483.29,482.5,483.06,3832.0
2022-08-18 11:15:00,483.11,483.64,482.93,482.93,7947.0,483.11,483.64,482.93,482.93,7947.0
2022-08-18 11:20:00,482.74,484.61,482.74,484.6,6107.0,482.74,484.61,482.74,484.6,6107.0
2022-08-18 11:25:00,484.49,485.47,484.47,485.47,4983.0,484.49,485.47,484.47,485.47,4983.0
2022-08-18 11:30:00,485.56,487.79,485.25,487.78,5534.0,485.56,487.79,485.25,487.78,5534.0
2022-08-18 11:35:00,487.61,488.6,487.5,487.59,4405.0,487.61,488.6,487.5,487.59,4405.0
2022-08-18 11:40:00,487.76,487.98,486.99,487.18,2900.0,487.76,487.98,486.99,487.18,2900.0
2022-08-18 11:45:00,487.15,487.23,486.83,487.14,3495.0,487.15,487.23,486.83,487.14,3495.0
2022-08-18 11:50:00,486.89,487.45,486.89,487.23,1000.0,486.89,487.45,486.89,487.23,1000.0
2022-08-18 11:55:00,487.45,487.82,486.51,486.65,2772.0,487.45,487.82,486.51,486.65,2772.0
2022-08-18 12:00:00,486.36,487.83,486.36,487.83,2828.0,486.36,487.83,486.36,487.83,2828.0
2022-08-18 12:05:00,487.61,487.78,487.25,487.5,2566.0,487.61,487.78,487.25,487.5,2566.0
2022-08-18 12:10:00,487.5,487.74,486.76,487.29,1769.0,487.5,487.74,486.76,487.29,1769.0
2022-08-18 12:15:00,487.27,487.75,486.93,487.75,3840.0,487.27,487.75,486.93,487.75,3840.0
2022-08-18 12:20:00,487.75,487.75,486.5,486.7,2181.0,487.75,487.75,486.5,486.7,2181.0
2022-08-18 12:25:00,486.57,487.31,486.43,486.95,3959.0,486.57,487.31,486.43,486.95,3959.0
2022-08-18 12:30:00,486.91,487.16,486.61,487.12,3349.0,486.91,487.16,486.61,487.12,3349.0
2022-08-18 12:35:00,487.21,487.41,486.78,487.26,6108.0,487.21,487.41,486.78,487.26,6108.0
2022-08-18 12:40:00,487.53,487.74,485.77,485.82,2143.0,487.53,487.74,485.77,485.82,2143.0
2022-08-18 12:45:00,485.88,487.16,485.88,487.08,3152.0,485.88,487.16,485.88,487.08,3152.0
2022-08-18 12:50:00,487.06,487.35,486.29,487.0,5112.0,487.06,487.35,486.29,487.0,5112.0
2022-08-18 12:55:00,487.1,487.9,487.04,487.89,4599.0,487.1,487.9,487.04,487.89,4599.0
2022-08-18 13:00:00,487.5,487.69,486.68,486.68,917.0,487.5,487.69,486.68,486.68,917.0
2022-08-18 13:05:00,486.53,487.96,486.52,487.96,3008.0,486.53,487.96,486.52,487.96,3008.0
2022-08-18 13:10:00,488.12,488.12,486.71,486.71,1880.0,488.12,488.12,486.71,486.71,1880.0
2022-08-18 13:15:00,486.87,487.63,486.84,487.63,1396.0,486.87,487.63,486.84,487.63,1396.0
2022-08-18 13:20:00,487.32,487.88,487.32,487.55,1752.0,487.32,487.88,487.32,487.55,1752.0
2022-08-18 13:25:00,487.81,488.66,487.56,488.62,2695.0,487.81,488.66,487.56,488.62,2695.0
2022-08-18 13:30:00,488.5,488.78,488.33,488.65,2645.0,488.5,488.78,488.33,488.65,2645.0
2022-08-18 13:35:00,488.78,489.23,488.76,489.06,3716.0,488.78,489.23,488.76,489.06,3716.0
2022-08-18 13:40:00,489.16,489.8,489.0,489.7,4513.0,489.16,489.8,489.0,489.7,4513.0
2022-08-18 13:45:00,489.72,489.88,488.97,489.06,3764.0,489.72,489.88,488.97,489.06,3764.0
2022-08-18 13:50:00,489.16,489.38,488.17,488.17,3481.0,489.16,489.38,488.17,488.17,3481.0
2022-08-18 13:55:00,487.97,488.52,487.97,488.26,2523.0,487.97,488.52,487.97,488.26,2523.0
2022-08-18 14:00:00,488.49,488.49,487.56,488.17,3058.0,488.49,488.49,487.56,488.17,3058.0
2022-08-18 14:05:00,488.0,488.42,487.86,488.42,3486.0,488.0,488.42,487.86,488.42,3486.0
2022-08-18 14:10:00,488.49,488.76,487.91,488.1,2548.0,488.49,488.76,487.91,488.1,2548.0
2022-08-18 14:15:00,488.29,489.24,488.29,488.9,3251.0,488.29,489.24,488.29,488.9,3251.0
2022-08-18 14:20:00,488.91,489.04,488.05,488.21,2840.0,488.91,489.04,488.05,488.21,2840.0
2022-08-18 14:25:00,488.25,488.55,487.91,488.27,4069.0,488.25,488.55,487.91,488.27,4069.0
2022-08-18 14:30:00,487.92,487.93,487.53,487.7,2234.0,487.92,487.93,487.53,487.7,2234.0
2022-08-18 14:35:00,487.58,487.58,487.06,487.42,2947.0,487.58,487.58,487.06,487.42,2947.0
2022-08-18 14:40:00,487.52,488.13,487.39,487.83,3379.0,487.52,488.13,487.39,487.83,3379.0
2022-08-18 14:45:00,487.75,487.75,487.4,487.4,1436.0,487.75,487.75,487.4,487.4,1436.0
2022-08-18 14:50:00,487.37,488.83,487.29,488.32,2512.0,487.37,488.83,487.29,488.32,2512.0
2022-08-18 14:55:00,488.45,488.79,488.45,488.71,917.0,488.45,488.79,488.45,488.71,917.0
2022-08-18 15:00:00,488.32,489.02,488.25,488.8,1427.0,488.32,489.02,488.25,488.8,1427.0
2022-08-18 15:05:00,488.97,489.46,488.7,488.71,2623.0,488.97,489.46,488.7,488.71,2623.0
2022-08-18 15:10:00,488.71,489.35,488.46,489.35,3201.0,488.71,489.35,488.46,489.35,3201.0
2022-08-18 15:15:00,489.52,489.81,489.2,489.81,3334.0,489.52,489.81,489.2,489.81,3334.0
2022-08-18 15:20:00,489.88,490.1,489.27,490.1,4186.0,489.88,490.1,489.27,490.1,4186.0
2022-08-18 15:25:00,490.04,490.07,489.59,489.71,4572.0,490.04,490.07,489.59,489.71,4572.0
2022-08-18 15:30:00,489.71,490.46,489.6,490.42,4000.0,489.71,490.46,489.6,490.42,4000.0
2022-08-18 15:35:00,490.22,490.25,489.16,489.17,5827.0,490.22,490.25,489.16,489.17,5827.0
2022-08-18 15:40:00,489.04,489.23,488.61,489.02,10135.0,489.04,489.23,488.61,489.02,10135.0
2022-08-18 15:45:00,489.0,490.04,488.94,490.02,15700.0,489.0,490.04,488.94,490.02,15700.0
2022-08-18 15:50:00,489.91,490.13,489.03,489.13,29588.0,489.91,490.13,489.03,489.13,29588.0
2022-08-18 15:55:00,489.15,490.06,488.3,489.6,48636.0,489.15,490.06,488.3,489.6,48636.0
2022-08-19 09:30:00,484.17,484.69,480.48,482.3,40791.0,484.17,484.69,480.48,482.3,40791.0
2022-08-19 09:35:00,481.04,483.74,480.52,481.93,6463.0,481.04,483.74,480.52,481.93,6463.0
2022-08-19 09:40:00,481.45,481.71,477.47,478.17,26877.0,481.45,481.71,477.47,478.17,26877.0
2022-08-19 09:45:00,477.99,480.16,477.11,477.11,12634.0,477.99,480.16,477.11,477.11,12634.0
2022-08-19 09:50:00,477.11,479.03,476.5,479.03,9570.0,477.11,479.03,476.5,479.03,9570.0
2022-08-19 09:55:00,478.37,478.97,477.02,477.03,7278.0,478.37,478.97,477.02,477.03,7278.0
2022-08-19 10:00:00,476.85,478.98,476.13,478.74,4075.0,476.85,478.98,476.13,478.74,4075.0
2022-08-19 10:05:00,479.32,479.96,478.78,479.2,4762.0,479.32,479.96,478.78,479.2,4762.0
2022-08-19 10:10:00,479.33,479.38,478.34,478.34,4455.0,479.33,479.38,478.34,478.34,4455.0
2022-08-19 10:15:00,477.59,478.65,477.59,477.99,5257.0,477.59,478.65,477.59,477.99,5257.0
2022-08-19 10:20:00,478.36,479.38,478.19,478.3,10996.0,478.36,479.38,478.19,478.3,10996.0
2022-08-19 10:25:00,478.34,478.34,476.72,476.79,10633.0,478.34,478.34,476.72,476.79,10633.0
2022-08-19 10:30:00,476.91,478.75,476.73,477.76,11136.0,476.91,478.75,476.73,477.76,11136.0
2022-08-19 10:35:00,478.0,478.38,476.8,478.35,6536.0,478.0,478.38,476.8,478.35,6536.0
2022-08-19 10:40:00,478.77,480.07,478.37,478.97,11755.0,478.77,480.07,478.37,478.97,11755.0
2022-08-19 10:45:00,478.7,479.01,477.68,478.46,8282.0,478.7,479.01,477.68,478.46,8282.0
2022-08-19 10:50:00,478.31,478.31,476.5,478.15,14924.0,478.31,478.31,476.5,478.15,14924.0
2022-08-19 10:55:00,477.99,478.14,474.21,474.21,7198.0,477.99,478.14,474.21,474.21,7198.0
2022-08-19 11:00:00,474.25,475.36,474.25,475.0,4427.0,474.25,475.36,474.25,475.0,4427.0
2022-08-19 11:05:00,475.1,475.19,473.99,474.07,5415.0,475.1,475.19,473.99,474.07,5415.0
2022-08-19 11:10:00,474.21,474.69,473.67,474.68,2580.0,474.21,474.69,473.67,474.68,2580.0
2022-08-19 11:15:00,474.59,474.86,474.17,474.43,6774.0,474.59,474.86,474.17,474.43,6774.0
2022-08-19 11:20:00,474.61,475.69,474.35,475.41,6009.0,474.61,475.69,474.35,475.41,6009.0
2022-08-19 11:25:00,475.44,475.44,474.64,475.33,3145.0,475.44,475.44,474.64,475.33,3145.0
2022-08-19 11:30:00,475.21,475.35,474.41,474.93,2605.0,475.21,475.35,474.41,474.93,2605.0
2022-08-19 11:35:00,474.94,476.35,474.93,475.31,3183.0,474.94,476.35,474.93,475.31,3183.0
2022-08-19 11:40:00,475.74,476.18,475.61,475.93,1681.0,475.74,476.18,475.61,475.93,1681.0
2022-08-19 11:45:00,476.06,477.74,476.06,477.05,2300.0,476.06,477.74,476.06,477.05,2300.0
2022-08-19 11:50:00,476.84,476.94,476.16,476.3,700.0,476.84,476.94,476.16,476.3,700.0
2022-08-19 11:55:00,476.08,476.15,475.56,475.56,2997.0,476.08,476.15,475.56,475.56,2997.0
2022-08-19 12:00:00,475.46,475.55,474.63,475.23,4625.0,475.46,475.55,474.63,475.23,4625.0
2022-08-19 12:05:00,475.54,476.29,475.03,475.14,7225.0,475.54,476.29,475.03,475.14,7225.0
2022-08-19 12:10:00,475.14,475.85,475.14,475.85,1700.0,475.14,475.85,475.14,475.85,1700.0
2022-08-19 12:15:00,475.88,476.46,475.68,476.01,6570.0,475.88,476.46,475.68,476.01,6570.0
2022-08-19 12:20:00,476.04,476.04,475.22,475.55,2562.0,476.04,476.04,475.22,475.55,2562.0
2022-08-19 12:25:00,475.68,475.75,474.95,475.47,5890.0,475.68,475.75,474.95,475.47,5890.0
2022-08-19 12:30:00,475.18,475.3,474.91,474.91,1700.0,475.18,475.3,474.91,474.91,1700.0
2022-08-19 12:35:00,474.92,475.97,474.92,475.79,3550.0,474.92,475.97,474.92,475.79,3550.0
2022-08-19 12:40:00,475.6,475.75,475.27,475.75,5713.0,475.6,475.75,475.27,475.75,5713.0
2022-08-19 12:45:00,475.38,475.61,474.52,474.96,5337.0,475.38,475.61,474.52,474.96,5337.0
2022-08-19 12:50:00,474.94,475.45,474.92,475.45,2913.0,474.94,475.45,474.92,475.45,2913.0
2022-08-19 12:55:00,475.71,475.89,475.34,475.34,2600.0,475.71,475.89,475.34,475.34,2600.0
2022-08-19 13:00:00,475.11,475.85,475.1,475.83,3705.0,475.11,475.85,475.1,475.83,3705.0
2022-08-19 13:05:00,476.02,476.02,474.88,475.0,2743.0,476.02,476.02,474.88,475.0,2743.0
2022-08-19 13:10:00,474.79,475.05,474.59,474.79,3420.0,474.79,475.05,474.59,474.79,3420.0
2022-08-19 13:15:00,474.79,475.29,474.78,475.09,2353.0,474.79,475.29,474.78,475.09,2353.0
2022-08-19 13:20:00,475.0,475.0,474.29,474.3,2656.0,475.0,475.0,474.29,474.3,2656.0
2022-08-19 13:25:00,474.44,474.62,474.17,474.62,2318.0,474.44,474.62,474.17,474.62,2318.0
2022-08-19 13:30:00,474.19,474.19,473.32,473.9,2737.0,474.19,474.19,473.32,473.9,2737.0
2022-08-19 13:35:00,473.8,473.9,473.44,473.9,1361.0,473.8,473.9,473.44,473.9,1361.0
2022-08-19 13:40:00,473.93,474.99,473.93,474.99,1100.0,473.93,474.99,473.93,474.99,1100.0
2022-08-19 13:45:00,474.96,475.49,474.96,475.42,1462.0,474.96,475.49,474.96,475.42,1462.0
2022-08-19 13:50:00,475.42,476.04,475.19,475.98,2100.0,475.42,476.04,475.19,475.98,2100.0
2022-08-19 13:55:00,476.23,476.57,476.19,476.42,6087.0,476.23,476.57,476.19,476.42,6087.0
2022-08-19 14:00:00,476.31,476.41,476.05,476.41,2251.0,476.31,476.41,476.05,476.41,2251.0
2022-08-19 14:05:00,476.72,477.1,476.44,477.1,1189.0,476.72,477.1,476.44,477.1,1189.0
2022-08-19 14:10:00,476.9,477.05,476.44,476.66,2590.0,476.9,477.05,476.44,476.66,2590.0
2022-08-19 14:15:00,476.77,476.77,476.02,476.25,3262.0,476.77,476.77,476.02,476.25,3262.0
2022-08-19 14:20:00,476.5,476.95,476.18,476.77,3541.0,476.5,476.95,476.18,476.77,3541.0
2022-08-19 14:25:00,476.77,477.0,476.41,476.43,3010.0,476.77,477.0,476.41,476.43,3010.0
2022-08-19 14:30:00,476.42,476.76,476.27,476.63,4259.0,476.42,476.76,476.27,476.63,4259.0
2022-08-19 14:35:00,476.62,476.62,476.0,476.5,2782.0,476.62,476.62,476.0,476.5,2782.0
2022-08-19 14:40:00,476.55,477.4,476.37,477.22,1794.0,476.55,477.4,476.37,477.22,1794.0
2022-08-19 14:45:00,477.54,477.62,477.2,477.39,1786.0,477.54,477.62,477.2,477.39,1786.0
2022-08-19 14:50:00,477.66,477.66,477.02,477.04,1200.0,477.66,477.66,477.02,477.04,1200.0
2022-08-19 14:55:00,477.25,477.56,476.99,477.2,2166.0,477.25,477.56,476.99,477.2,2166.0
2022-08-19 15:00:00,477.38,477.38,475.34,475.66,5438.0,477.38,477.38,475.34,475.66,5438.0
2022-08-19 15:05:00,475.7,476.07,475.4,475.65,4751.0,475.7,476.07,475.4,475.65,4751.0
2022-08-19 15:10:00,475.81,476.51,475.81,476.43,4367.0,475.81,476.51,475.81,476.43,4367.0
2022-08-19 15:15:00,476.41,476.91,476.37,476.62,3357.0,476.41,476.91,476.37,476.62,3357.0
2022-08-19 15:20:00,476.72,476.88,476.27,476.62,3957.0,476.72,476.88,476.27,476.62,3957.0
2022-08-19 15:25:00,476.77,477.02,476.36,476.36,4483.0,476.77,477.02,476.36,476.36,4483.0
2022-08-19 15:30:00,476.5,477.27,476.29,477.05,9462.0,476.5,477.27,476.29,477.05,9462.0
2022-08-19 15:35:00,476.73,476.75,475.82,475.82,6069.0,476.73,476.75,475.82,475.82,6069.0
2022-08-19 15:40:00,475.82,476.09,475.39,475.92,8002.0,475.82,476.09,475.39,475.92,8002.0
2022-08-19 15:45:00,475.89,476.41,475.66,476.41,10842.0,475.89,476.41,475.66,476.41,10842.0
2022-08-19 15:50:00,476.46,476.75,475.58,475.66,17668.0,476.46,476.75,475.58,475.66,17668.0
2022-08-19 15:55:00,475.79,476.44,475.08,476.35,40852.0,475.79,476.44,475.08,476.35,40852.0
2022-08-22 09:30:00,466.57,467.95,464.11,464.59,27680.0,466.57,467.95,464.11,464.59,27680.0
2022-08-22 09:35:00,464.72,465.61,463.78,464.01,19956.0,464.72,465.61,463.78,464.01,19956.0
2022-08-22 09:40:00,464.21,467.95,464.21,467.01,8123.0,464.21,467.95,464.21,467.01,8123.0
2022-08-22 09:45:00,467.53,469.24,465.03,465.03,11003.0,467.53,469.24,465.03,465.03,11003.0
2022-08-22 09:50:00,465.03,465.37,463.84,464.88,7679.0,465.03,465.37,463.84,464.88,7679.0
2022-08-22 09:55:00,464.85,465.61,462.78,463.23,9229.0,464.85,465.61,462.78,463.23,9229.0
2022-08-22 10:00:00,462.81,463.18,461.83,462.86,5374.0,462.81,463.18,461.83,462.86,5374.0
2022-08-22 10:05:00,463.11,463.78,462.01,462.97,5034.0,463.11,463.78,462.01,462.97,5034.0
2022-08-22 10:10:00,462.98,462.98,460.2,460.53,9446.0,462.98,462.98,460.2,460.53,9446.0
2022-08-22 10:15:00,460.33,460.91,458.88,459.02,18297.0,460.33,460.91,458.88,459.02,18297.0
2022-08-22 10:20:00,459.02,459.6,458.44,458.46,12219.0,459.02,459.6,458.44,458.46,12219.0
2022-08-22 10:25:00,458.18,458.96,458.08,458.27,13650.0,458.18,458.96,458.08,458.27,13650.0
2022-08-22 10:30:00,458.27,458.43,457.51,458.39,5561.0,458.27,458.43,457.51,458.39,5561.0
2022-08-22 10:35:00,458.61,459.6,457.56,458.34,10377.0,458.61,459.6,457.56,458.34,10377.0
2022-08-22 10:40:00,458.04,458.36,457.4,457.4,9274.0,458.04,458.36,457.4,457.4,9274.0
2022-08-22 10:45:00,457.46,460.5,457.26,458.14,16875.0,457.46,460.5,457.26,458.14,16875.0
2022-08-22 10:50:00,458.3,458.3,457.17,458.06,4472.0,458.3,458.3,457.17,458.06,4472.0
2022-08-22 10:55:00,457.0,457.34,456.48,456.49,3299.0,457.0,457.34,456.48,456.49,3299.0
2022-08-22 11:00:00,456.27,456.64,455.77,456.58,14620.0,456.27,456.64,455.77,456.58,14620.0
2022-08-22 11:05:00,456.46,457.67,456.45,457.28,2999.0,456.46,457.67,456.45,457.28,2999.0
2022-08-22 11:10:00,457.81,458.3,457.44,458.3,2050.0,457.81,458.3,457.44,458.3,2050.0
2022-08-22 11:15:00,458.47,460.13,458.26,460.13,4746.0,458.47,460.13,458.26,460.13,4746.0
2022-08-22 11:20:00,460.15,460.15,459.2,459.52,4660.0,460.15,460.15,459.2,459.52,4660.0
2022-08-22 11:25:00,459.24,459.57,458.71,458.71,1790.0,459.24,459.57,458.71,458.71,1790.0
2022-08-22 11:30:00,458.37,460.02,458.37,459.46,2893.0,458.37,460.02,458.37,459.46,2893.0
2022-08-22 11:35:00,459.75,460.36,459.69,459.89,1664.0,459.75,460.36,459.69,459.89,1664.0
2022-08-22 11:40:00,460.3,460.89,460.03,460.03,2942.0,460.3,460.89,460.03,460.03,2942.0
2022-08-22 11:45:00,460.42,461.08,460.41,460.89,7206.0,460.42,461.08,460.41,460.89,7206.0
2022-08-22 11:50:00,461.38,461.91,461.33,461.62,2064.0,461.38,461.91,461.33,461.62,2064.0
2022-08-22 11:55:00,461.71,461.76,460.93,461.36,3358.0,461.71,461.76,460.93,461.36,3358.0
2022-08-22 12:00:00,461.44,462.0,461.36,461.74,1724.0,461.44,462.0,461.36,461.74,1724.0
2022-08-22 12:05:00,462.1,462.1,460.28,460.28,6779.0,462.1,462.1,460.28,460.28,6779.0
2022-08-22 12:10:00,460.36,460.55,459.96,460.03,2992.0,460.36,460.55,459.96,460.03,2992.0
2022-08-22 12:15:00,460.26,460.87,460.26,460.87,2875.0,460.26,460.87,460.26,460.87,2875.0
2022-08-22 12:20:00,460.76,461.19,460.55,461.19,1827.0,460.76,461.19,460.55,461.19,1827.0
2022-08-22 12:25:00,461.17,461.17,460.51,460.51,805.0,461.17,461.17,460.51,460.51,805.0
2022-08-22 12:30:00,460.43,460.6,459.5,459.57,4502.0,460.43,460.6,459.5,459.57,4502.0
2022-08-22 12:35:00,459.59,460.95,459.57,460.75,3079.0,459.59,460.95,459.57,460.75,3079.0
2022-08-22 12:40:00,460.74,460.74,459.93,460.03,6088.0,460.74,460.74,459.93,460.03,6088.0
2022-08-22 12:45:00,459.86,460.49,459.68,459.92,6874.0,459.86,460.49,459.68,459.92,6874.0
2022-08-22 12:50:00,459.9,460.23,459.68,460.07,2600.0,459.9,460.23,459.68,460.07,2600.0
2022-08-22 12:55:00,459.88,460.48,459.71,460.09,6687.0,459.88,460.48,459.71,460.09,6687.0
2022-08-22 13:00:00,460.11,460.59,459.69,460.03,3180.0,460.11,460.59,459.69,460.03,3180.0
2022-08-22 13:05:00,459.89,460.3,459.76,460.22,3788.0,459.89,460.3,459.76,460.22,3788.0
2022-08-22 13:10:00,460.4,460.73,459.95,460.21,2939.0,460.4,460.73,459.95,460.21,2939.0
2022-08-22 13:15:00,460.25,460.38,459.91,460.29,1600.0,460.25,460.38,459.91,460.29,1600.0
2022-08-22 13:20:00,460.22,460.31,459.69,459.74,1305.0,460.22,460.31,459.69,459.74,1305.0
2022-08-22 13:25:00,459.73,459.77,459.33,459.56,2441.0,459.73,459.77,459.33,459.56,2441.0
2022-08-22 13:30:00,459.22,459.22,458.56,458.93,2180.0,459.22,459.22,458.56,458.93,2180.0
2022-08-22 13:35:00,458.9,459.07,458.58,459.07,955.0,458.9,459.07,458.58,459.07,955.0
2022-08-22 13:40:00,459.05,459.8,459.05,459.7,800.0,459.05,459.8,459.05,459.7,800.0
2022-08-22 13:45:00,459.89,460.03,459.45,459.45,2240.0,459.89,460.03,459.45,459.45,2240.0
2022-08-22 13:50:00,459.41,459.8,459.21,459.65,2078.0,459.41,459.8,459.21,459.65,2078.0
2022-08-22 13:55:00,459.43,459.68,458.97,459.33,2252.0,459.43,459.68,458.97,459.33,2252.0
2022-08-22 14:00:00,459.11,459.44,458.97,459.26,1763.0,459.11,459.44,458.97,459.26,1763.0
2022-08-22 14:05:00,459.52,459.63,459.27,459.27,1800.0,459.52,459.63,459.27,459.27,1800.0
2022-08-22 14:10:00,459.07,459.58,458.44,459.58,6420.0,459.07,459.58,458.44,459.58,6420.0
2022-08-22 14:15:00,459.73,459.73,459.44,459.44,1100.0,459.73,459.73,459.44,459.44,1100.0
2022-08-22 14:20:00,459.89,460.23,459.78,460.08,1232.0,459.89,460.23,459.78,460.08,1232.0
2022-08-22 14:25:00,459.95,460.32,459.73,459.73,2100.0,459.95,460.32,459.73,459.73,2100.0
2022-08-22 14:30:00,459.41,459.71,459.21,459.25,1300.0,459.41,459.71,459.21,459.25,1300.0
2022-08-22 14:35:00,459.15,459.5,459.15,459.36,3760.0,459.15,459.5,459.15,459.36,3760.0
2022-08-22 14:40:00,459.37,459.37,458.62,458.89,2772.0,459.37,459.37,458.62,458.89,2772.0
2022-08-22 14:45:00,459.19,459.33,458.87,459.0,4271.0,459.19,459.33,458.87,459.0,4271.0
2022-08-22 14:50:00,459.23,459.49,458.85,459.34,4983.0,459.23,459.49,458.85,459.34,4983.0
2022-08-22 14:55:00,459.15,460.3,458.98,460.19,3881.0,459.15,460.3,458.98,460.19,3881.0
2022-08-22 15:00:00,460.36,460.91,460.21,460.55,8493.0,460.36,460.91,460.21,460.55,8493.0
2022-08-22 15:05:00,460.3,461.03,460.3,460.83,2413.0,460.3,461.03,460.3,460.83,2413.0
2022-08-22 15:10:00,461.05,461.34,460.71,460.73,3338.0,461.05,461.34,460.71,460.73,3338.0
2022-08-22 15:15:00,461.01,461.1,460.7,460.7,3892.0,461.01,461.1,460.7,460.7,3892.0
2022-08-22 15:20:00,460.82,460.82,460.34,460.63,3788.0,460.82,460.82,460.34,460.63,3788.0
2022-08-22 15:25:00,460.77,460.84,459.84,460.08,3267.0,460.77,460.84,459.84,460.08,3267.0
2022-08-22 15:30:00,460.15,460.18,459.1,459.28,3814.0,460.15,460.18,459.1,459.28,3814.0
2022-08-22 15:35:00,459.31,460.2,459.31,459.94,6665.0,459.31,460.2,459.31,459.94,6665.0
2022-08-22 15:40:00,459.88,460.06,458.71,458.72,7093.0,459.88,460.06,458.71,458.72,7093.0
2022-08-22 15:45:00,458.98,459.47,458.83,459.45,8521.0,458.98,459.47,458.83,459.45,8521.0
2022-08-22 15:50:00,459.61,460.12,459.46,459.69,18664.0,459.61,460.12,459.46,459.69,18664.0
2022-08-22 15:55:00,459.84,460.07,459.4,459.72,25127.0,459.84,460.07,459.4,459.72,25127.0
2022-08-23 09:30:00,459.99,461.18,459.37,459.85,12627.0,459.99,461.18,459.37,459.85,12627.0
2022-08-23 09:35:00,458.7,461.06,457.46,459.47,12362.0,458.7,461.06,457.46,459.47,12362.0
2022-08-23 09:40:00,459.91,460.88,457.69,458.23,12486.0,459.91,460.88,457.69,458.23,12486.0
2022-08-23 09:45:00,456.54,461.0,456.38,458.68,22643.0,456.54,461.0,456.38,458.68,22643.0
2022-08-23 09:50:00,458.67,462.25,458.67,460.95,9180.0,458.67,462.25,458.67,460.95,9180.0
2022-08-23 09:55:00,460.02,460.64,458.18,458.5,3981.0,460.02,460.64,458.18,458.5,3981.0
2022-08-23 10:00:00,458.78,459.88,457.69,458.09,5668.0,458.78,459.88,457.69,458.09,5668.0
2022-08-23 10:05:00,458.48,461.0,458.46,461.0,3380.0,458.48,461.0,458.46,461.0,3380.0
2022-08-23 10:10:00,461.26,463.15,460.72,463.15,4417.0,461.26,463.15,460.72,463.15,4417.0
2022-08-23 10:15:00,463.15,464.07,462.86,463.94,7565.0,463.15,464.07,462.86,463.94,7565.0
2022-08-23 10:20:00,463.97,464.0,462.81,463.14,7446.0,463.97,464.0,462.81,463.14,7446.0
2022-08-23 10:25:00,463.13,463.49,462.04,462.69,12298.0,463.13,463.49,462.04,462.69,12298.0
2022-08-23 10:30:00,462.71,462.87,461.35,461.48,14590.0,462.71,462.87,461.35,461.48,14590.0
2022-08-23 10:35:00,461.41,462.15,461.17,461.23,4735.0,461.41,462.15,461.17,461.23,4735.0
2022-08-23 10:40:00,461.4,462.52,461.4,462.51,3862.0,461.4,462.52,461.4,462.51,3862.0
2022-08-23 10:45:00,462.49,462.98,461.34,462.27,10688.0,462.49,462.98,461.34,462.27,10688.0
2022-08-23 10:50:00,461.97,462.64,460.7,460.7,3216.0,461.97,462.64,460.7,460.7,3216.0
2022-08-23 10:55:00,459.81,459.81,458.2,458.63,2752.0,459.81,459.81,458.2,458.63,2752.0
2022-08-23 11:00:00,458.79,458.86,458.1,458.74,2736.0,458.79,458.86,458.1,458.74,2736.0
2022-08-23 11:05:00,458.53,459.81,458.53,459.28,1106.0,458.53,459.81,458.53,459.28,1106.0
2022-08-23 11:10:00,459.52,460.23,459.34,460.13,2174.0,459.52,460.23,459.34,460.13,2174.0
2022-08-23 11:15:00,459.77,460.51,459.73,460.23,1865.0,459.77,460.51,459.73,460.23,1865.0
2022-08-23 11:20:00,460.1,461.14,459.96,460.7,2034.0,460.1,461.14,459.96,460.7,2034.0
2022-08-23 11:25:00,460.69,460.7,459.56,460.05,2230.0,460.69,460.7,459.56,460.05,2230.0
2022-08-23 11:30:00,459.82,460.66,459.44,459.45,1608.0,459.82,460.66,459.44,459.45,1608.0
2022-08-23 11:35:00,459.48,461.13,459.48,460.59,2133.0,459.48,461.13,459.48,460.59,2133.0
2022-08-23 11:40:00,460.38,460.38,459.19,459.46,910.0,460.38,460.38,459.19,459.46,910.0
2022-08-23 11:45:00,459.45,460.19,459.45,460.0,1160.0,459.45,460.19,459.45,460.0,1160.0
2022-08-23 11:50:00,460.41,461.12,459.64,460.51,3839.0,460.41,461.12,459.64,460.51,3839.0
2022-08-23 11:55:00,459.61,460.46,459.4,460.16,3453.0,459.61,460.46,459.4,460.16,3453.0
2022-08-23 12:00:00,459.9,459.97,458.63,459.56,4006.0,459.9,459.97,458.63,459.56,4006.0
2022-08-23 12:05:00,459.58,460.38,459.44,460.09,1630.0,459.58,460.38,459.44,460.09,1630.0
2022-08-23 12:10:00,459.97,460.11,459.47,459.69,2056.0,459.97,460.11,459.47,459.69,2056.0
2022-08-23 12:15:00,460.09,460.32,459.38,460.17,5418.0,460.09,460.32,459.38,460.17,5418.0
2022-08-23 12:20:00,460.51,461.0,460.23,460.36,6323.0,460.51,461.0,460.23,460.36,6323.0
2022-08-23 12:25:00,460.5,461.34,459.55,459.55,3415.0,460.5,461.34,459.55,459.55,3415.0
2022-08-23 12:30:00,459.84,460.48,459.79,460.37,1760.0,459.84,460.48,459.79,460.37,1760.0
2022-08-23 12:35:00,460.88,461.66,460.72,461.59,3848.0,460.88,461.66,460.72,461.59,3848.0
2022-08-23 12:40:00,461.32,461.32,460.47,460.69,1200.0,461.32,461.32,460.47,460.69,1200.0
2022-08-23 12:45:00,460.69,460.83,460.14,460.64,2947.0,460.69,460.83,460.14,460.64,2947.0
2022-08-23 12:50:00,460.85,461.07,460.35,460.97,4728.0,460.85,461.07,460.35,460.97,4728.0
2022-08-23 12:55:00,460.84,461.52,460.76,461.16,3826.0,460.84,461.52,460.76,461.16,3826.0
2022-08-23 13:00:00,460.97,462.05,460.97,461.86,2593.0,460.97,462.05,460.97,461.86,2593.0
2022-08-23 13:05:00,461.36,461.56,461.12,461.35,1405.0,461.36,461.56,461.12,461.35,1405.0
2022-08-23 13:10:00,461.56,461.75,460.3,461.07,4089.0,461.56,461.75,460.3,461.07,4089.0
2022-08-23 13:15:00,461.17,461.59,460.7,460.9,2298.0,461.17,461.59,460.7,460.9,2298.0
2022-08-23 13:20:00,461.13,461.38,460.66,460.67,2363.0,461.13,461.38,460.66,460.67,2363.0
2022-08-23 13:25:00,460.81,462.37,460.81,462.3,1896.0,460.81,462.37,460.81,462.3,1896.0
2022-08-23 13:30:00,462.52,463.17,462.36,462.58,3362.0,462.52,463.17,462.36,462.58,3362.0
2022-08-23 13:35:00,462.8,462.8,461.68,462.02,2346.0,462.8,462.8,461.68,462.02,2346.0
2022-08-23 13:40:00,461.67,462.17,461.54,461.78,2201.0,461.67,462.17,461.54,461.78,2201.0
2022-08-23 13:45:00,461.58,461.94,461.21,461.78,2947.0,461.58,461.94,461.21,461.78,2947.0
2022-08-23 13:50:00,461.19,461.19,460.17,460.7,3650.0,461.19,461.19,460.17,460.7,3650.0
2022-08-23 13:55:00,460.79,461.32,460.79,461.16,1731.0,460.79,461.32,460.79,461.16,1731.0
2022-08-23 14:00:00,461.04,461.75,460.95,461.5,1700.0,461.04,461.75,460.95,461.5,1700.0
2022-08-23 14:05:00,461.93,462.33,461.84,461.9,1485.0,461.93,462.33,461.84,461.9,1485.0
2022-08-23 14:10:00,461.9,462.8,461.89,462.78,3532.0,461.9,462.8,461.89,462.78,3532.0
2022-08-23 14:15:00,462.94,463.5,462.4,463.08,3105.0,462.94,463.5,462.4,463.08,3105.0
2022-08-23 14:20:00,463.35,463.93,463.17,463.43,2814.0,463.35,463.93,463.17,463.43,2814.0
2022-08-23 14:25:00,463.62,463.63,462.74,463.05,3194.0,463.62,463.63,462.74,463.05,3194.0
2022-08-23 14:30:00,463.03,463.09,462.22,462.39,5223.0,463.03,463.09,462.22,462.39,5223.0
2022-08-23 14:35:00,462.31,462.76,462.23,462.44,3400.0,462.31,462.76,462.23,462.44,3400.0
2022-08-23 14:40:00,462.7,463.28,462.46,462.79,6681.0,462.7,463.28,462.46,462.79,6681.0
2022-08-23 14:45:00,462.67,462.67,462.0,462.18,4352.0,462.67,462.67,462.0,462.18,4352.0
2022-08-23 14:50:00,462.29,462.58,462.0,462.25,3100.0,462.29,462.58,462.0,462.25,3100.0
2022-08-23 14:55:00,462.33,462.45,461.78,462.03,4290.0,462.33,462.45,461.78,462.03,4290.0
2022-08-23 15:00:00,461.96,462.92,461.96,462.83,3973.0,461.96,462.92,461.96,462.83,3973.0
2022-08-23 15:05:00,462.81,462.99,462.35,462.99,3131.0,462.81,462.99,462.35,462.99,3131.0
2022-08-23 15:10:00,462.97,462.97,461.89,461.89,6778.0,462.97,462.97,461.89,461.89,6778.0
2022-08-23 15:15:00,462.1,462.5,461.77,462.35,8629.0,462.1,462.5,461.77,462.35,8629.0
2022-08-23 15:20:00,462.19,462.46,461.51,461.53,3084.0,462.19,462.46,461.51,461.53,3084.0
2022-08-23 15:25:00,461.32,461.63,461.12,461.43,3763.0,461.32,461.63,461.12,461.43,3763.0
2022-08-23 15:30:00,461.5,461.57,460.94,461.07,4900.0,461.5,461.57,460.94,461.07,4900.0
2022-08-23 15:35:00,460.93,461.42,460.39,460.58,5000.0,460.93,461.42,460.39,460.58,5000.0
2022-08-23 15:40:00,460.86,462.03,460.86,461.32,7043.0,460.86,462.03,460.86,461.32,7043.0
2022-08-23 15:45:00,460.96,461.32,460.51,461.31,11611.0,460.96,461.32,460.51,461.31,11611.0
2022-08-23 15:50:00,461.12,461.2,460.05,460.67,13377.0,461.12,461.2,460.05,460.67,13377.0
2022-08-23 15:55:00,460.56,460.79,459.68,459.86,27033.0,460.56,460.79,459.68,459.86,27033.0
2022-08-24 09:30:00,460.29,462.56,458.66,458.66,20414.0,460.29,462.56,458.66,458.66,20414.0
2022-08-24 09:35:00,457.79,460.0,457.05,460.0,11216.0,457.79,460.0,457.05,460.0,11216.0
2022-08-24 09:40:00,459.13,459.25,457.06,457.07,7496.0,459.13,459.25,457.06,457.07,7496.0
2022-08-24 09:45:00,457.75,457.77,455.61,455.68,9934.0,457.75,457.77,455.61,455.68,9934.0
2022-08-24 09:50:00,456.0,457.38,455.9,455.94,8454.0,456.0,457.38,455.9,455.94,8454.0
2022-08-24 09:55:00,456.0,456.7,455.16,456.7,8100.0,456.0,456.7,455.16,456.7,8100.0
2022-08-24 10:00:00,456.58,457.75,456.06,456.06,6396.0,456.58,457.75,456.06,456.06,6396.0
2022-08-24 10:05:00,456.01,458.46,455.67,457.5,11095.0,456.01,458.46,455.67,457.5,11095.0
2022-08-24 10:10:00,457.83,458.07,457.11,457.94,2366.0,457.83,458.07,457.11,457.94,2366.0
2022-08-24 10:15:00,457.66,457.94,456.41,457.23,3467.0,457.66,457.94,456.41,457.23,3467.0
2022-08-24 10:20:00,458.1,458.51,457.42,458.5,4396.0,458.1,458.51,457.42,458.5,4396.0
2022-08-24 10:25:00,458.87,459.32,458.34,458.65,5445.0,458.87,459.32,458.34,458.65,5445.0
2022-08-24 10:30:00,458.36,458.69,457.57,458.02,3270.0,458.36,458.69,457.57,458.02,3270.0
2022-08-24 10:35:00,458.98,459.14,457.22,457.29,3158.0,458.98,459.14,457.22,457.29,3158.0
2022-08-24 10:40:00,457.33,457.48,456.44,457.48,1919.0,457.33,457.48,456.44,457.48,1919.0
2022-08-24 10:45:00,457.57,458.38,457.16,457.93,5481.0,457.57,458.38,457.16,457.93,5481.0
2022-08-24 10:50:00,458.03,458.26,457.47,457.79,22268.0,458.03,458.26,457.47,457.79,22268.0
2022-08-24 10:55:00,457.94,458.58,457.84,458.47,8016.0,457.94,458.58,457.84,458.47,8016.0
2022-08-24 11:00:00,458.45,458.64,458.05,458.4,1738.0,458.45,458.64,458.05,458.4,1738.0
2022-08-24 11:05:00,458.3,458.79,457.89,458.52,5053.0,458.3,458.79,457.89,458.52,5053.0
2022-08-24 11:10:00,458.58,458.99,458.33,458.99,4056.0,458.58,458.99,458.33,458.99,4056.0
2022-08-24 11:15:00,459.24,461.24,459.2,460.67,9450.0,459.24,461.24,459.2,460.67,9450.0
2022-08-24 11:20:00,460.93,461.23,460.88,461.21,1525.0,460.93,461.23,460.88,461.21,1525.0
2022-08-24 11:25:00,461.2,461.49,460.83,460.84,4547.0,461.2,461.49,460.83,460.84,4547.0
2022-08-24 11:30:00,460.92,460.92,459.41,459.41,2639.0,460.92,460.92,459.41,459.41,2639.0
2022-08-24 11:35:00,459.52,461.17,459.52,461.17,6496.0,459.52,461.17,459.52,461.17,6496.0
2022-08-24 11:40:00,461.04,461.8,460.8,461.8,4755.0,461.04,461.8,460.8,461.8,4755.0
2022-08-24 11:45:00,461.99,462.29,461.42,461.82,5281.0,461.99,462.29,461.42,461.82,5281.0
2022-08-24 11:50:00,461.82,462.24,461.34,461.67,3945.0,461.82,462.24,461.34,461.67,3945.0
2022-08-24 11:55:00,461.43,461.53,460.67,460.92,4589.0,461.43,461.53,460.67,460.92,4589.0
2022-08-24 12:00:00,460.99,461.68,460.84,461.52,3013.0,460.99,461.68,460.84,461.52,3013.0
2022-08-24 12:05:00,461.48,461.63,461.34,461.37,671.0,461.48,461.63,461.34,461.37,671.0
2022-08-24 12:10:00,461.71,463.42,461.71,462.56,7665.0,461.71,463.42,461.71,462.56,7665.0
2022-08-24 12:15:00,463.02,463.3,462.49,462.52,2135.0,463.02,463.3,462.49,462.52,2135.0
2022-08-24 12:20:00,462.27,462.31,461.35,461.81,2092.0,462.27,462.31,461.35,461.81,2092.0
2022-08-24 12:25:00,461.63,462.07,461.62,461.62,3018.0,461.63,462.07,461.62,461.62,3018.0
2022-08-24 12:30:00,461.55,461.75,461.24,461.39,1671.0,461.55,461.75,461.24,461.39,1671.0
2022-08-24 12:35:00,461.27,461.27,460.47,460.47,930.0,461.27,461.27,460.47,460.47,930.0
2022-08-24 12:40:00,460.54,460.57,459.85,459.88,8052.0,460.54,460.57,459.85,459.88,8052.0
2022-08-24 12:45:00,459.56,460.31,459.56,460.12,1200.0,459.56,460.31,459.56,460.12,1200.0
2022-08-24 12:50:00,459.9,460.71,459.9,460.71,1445.0,459.9,460.71,459.9,460.71,1445.0
2022-08-24 12:55:00,460.5,460.78,460.4,460.66,600.0,460.5,460.78,460.4,460.66,600.0
2022-08-24 13:00:00,460.32,460.59,459.98,459.98,1554.0,460.32,460.59,459.98,459.98,1554.0
2022-08-24 13:05:00,459.98,460.91,459.97,460.82,1182.0,459.98,460.91,459.97,460.82,1182.0
2022-08-24 13:10:00,461.4,461.49,460.94,461.49,2001.0,461.4,461.49,460.94,461.49,2001.0
2022-08-24 13:15:00,461.28,461.81,461.24,461.81,4482.0,461.28,461.81,461.24,461.81,4482.0
2022-08-24 13:20:00,461.6,461.8,460.76,461.07,3696.0,461.6,461.8,460.76,461.07,3696.0
2022-08-24 13:25:00,460.98,461.13,459.9,459.91,4315.0,460.98,461.13,459.9,459.91,4315.0
2022-08-24 13:30:00,460.31,460.31,459.82,460.15,2616.0,460.31,460.31,459.82,460.15,2616.0
2022-08-24 13:35:00,460.21,460.68,460.2,460.68,826.0,460.21,460.68,460.2,460.68,826.0
2022-08-24 13:40:00,460.81,461.21,460.81,461.21,890.0,460.81,461.21,460.81,461.21,890.0
2022-08-24 13:45:00,461.12,461.12,460.8,460.83,1200.0,461.12,461.12,460.8,460.83,1200.0
2022-08-24 13:50:00,461.12,461.34,460.86,461.23,1560.0,461.12,461.34,460.86,461.23,1560.0
2022-08-24 13:55:00,460.84,461.55,460.6,461.55,1536.0,460.84,461.55,460.6,461.55,1536.0
2022-08-24 14:00:00,461.28,461.62,461.09,461.23,2050.0,461.28,461.62,461.09,461.23,2050.0
2022-08-24 14:05:00,461.09,461.63,461.01,461.63,1100.0,461.09,461.63,461.01,461.63,1100.0
2022-08-24 14:10:00,461.37,461.49,461.03,461.03,1708.0,461.37,461.49,461.03,461.03,1708.0
2022-08-24 14:15:00,460.91,461.21,460.75,461.14,1770.0,460.91,461.21,460.75,461.14,1770.0
2022-08-24 14:20:00,461.11,461.47,460.89,461.47,1604.0,461.11,461.47,460.89,461.47,1604.0
2022-08-24 14:25:00,461.65,461.75,461.26,461.26,2100.0,461.65,461.75,461.26,461.26,2100.0
2022-08-24 14:30:00,461.29,461.4,460.8,460.8,2043.0,461.29,461.4,460.8,460.8,2043.0
2022-08-24 14:35:00,460.62,460.89,460.44,460.75,13936.0,460.62,460.89,460.44,460.75,13936.0
2022-08-24 14:40:00,460.75,461.1,460.37,460.52,1959.0,460.75,461.1,460.37,460.52,1959.0
2022-08-24 14:45:00,460.23,460.54,460.12,460.54,1405.0,460.23,460.54,460.12,460.54,1405.0
2022-08-24 14:50:00,460.47,460.83,460.47,460.72,1128.0,460.47,460.83,460.47,460.72,1128.0
2022-08-24 14:55:00,460.96,461.08,460.26,460.88,2712.0,460.96,461.08,460.26,460.88,2712.0
2022-08-24 15:00:00,460.84,460.84,460.31,460.65,2122.0,460.84,460.84,460.31,460.65,2122.0
2022-08-24 15:05:00,460.78,461.23,460.75,460.75,2838.0,460.78,461.23,460.75,460.75,2838.0
2022-08-24 15:10:00,460.56,460.95,460.43,460.94,3904.0,460.56,460.95,460.43,460.94,3904.0
2022-08-24 15:15:00,460.75,460.94,460.3,460.94,3350.0,460.75,460.94,460.3,460.94,3350.0
2022-08-24 15:20:00,460.92,460.92,460.44,460.63,2623.0,460.92,460.92,460.44,460.63,2623.0
2022-08-24 15:25:00,460.59,460.6,459.97,460.27,3390.0,460.59,460.6,459.97,460.27,3390.0
2022-08-24 15:30:00,460.23,460.66,460.13,460.66,1762.0,460.23,460.66,460.13,460.66,1762.0
2022-08-24 15:35:00,460.66,460.98,460.5,460.98,1780.0,460.66,460.98,460.5,460.98,1780.0
2022-08-24 15:40:00,461.11,461.18,460.44,460.66,4863.0,461.11,461.18,460.44,460.66,4863.0
2022-08-24 15:45:00,460.76,461.13,460.35,460.35,5055.0,460.76,461.13,460.35,460.35,5055.0
2022-08-24 15:50:00,460.39,460.39,459.15,459.33,10597.0,460.39,460.39,459.15,459.33,10597.0
2022-08-24 15:55:00,459.19,459.32,457.0,457.5,76755.0,459.19,459.32,457.0,457.5,76755.0
2022-08-25 09:30:00,456.4,458.49,453.33,456.43,28917.0,456.4,458.49,453.33,456.43,28917.0
2022-08-25 09:35:00,456.02,457.4,454.03,454.74,12583.0,456.02,457.4,454.03,454.74,12583.0
2022-08-25 09:40:00,454.29,457.74,454.29,456.49,13896.0,454.29,457.74,454.29,456.49,13896.0
2022-08-25 09:45:00,456.12,457.55,455.02,455.73,6492.0,456.12,457.55,455.02,455.73,6492.0
2022-08-25 09:50:00,455.6,456.94,455.41,456.94,3133.0,455.6,456.94,455.41,456.94,3133.0
2022-08-25 09:55:00,457.08,460.33,457.0,459.25,4998.0,457.08,460.33,457.0,459.25,4998.0
2022-08-25 10:00:00,459.96,460.56,459.11,459.44,8197.0,459.96,460.56,459.11,459.44,8197.0
2022-08-25 10:05:00,459.37,459.78,458.05,458.13,5097.0,459.37,459.78,458.05,458.13,5097.0
2022-08-25 10:10:00,458.41,458.81,457.21,457.71,5547.0,458.41,458.81,457.21,457.71,5547.0
2022-08-25 10:15:00,458.0,458.44,457.57,457.97,9254.0,458.0,458.44,457.57,457.97,9254.0
2022-08-25 10:20:00,458.2,459.39,458.13,459.3,7408.0,458.2,459.39,458.13,459.3,7408.0
2022-08-25 10:25:00,459.58,460.19,459.11,459.24,8100.0,459.58,460.19,459.11,459.24,8100.0
2022-08-25 10:30:00,459.29,460.97,459.29,460.07,8917.0,459.29,460.97,459.29,460.07,8917.0
2022-08-25 10:35:00,459.82,460.27,459.22,459.22,5903.0,459.82,460.27,459.22,459.22,5903.0
2022-08-25 10:40:00,459.43,460.41,459.34,459.89,7448.0,459.43,460.41,459.34,459.89,7448.0
2022-08-25 10:45:00,459.7,460.24,459.56,460.05,20959.0,459.7,460.24,459.56,460.05,20959.0
2022-08-25 10:50:00,460.19,460.19,459.21,459.73,8560.0,460.19,460.19,459.21,459.73,8560.0
2022-08-25 10:55:00,459.78,459.78,457.49,457.49,4500.0,459.78,459.78,457.49,457.49,4500.0
2022-08-25 11:00:00,457.75,458.31,457.47,457.47,3952.0,457.75,458.31,457.47,457.47,3952.0
2022-08-25 11:05:00,456.93,457.11,456.54,456.77,4674.0,456.93,457.11,456.54,456.77,4674.0
2022-08-25 11:10:00,456.7,456.7,455.26,455.26,3907.0,456.7,456.7,455.26,455.26,3907.0
2022-08-25 11:15:00,455.41,455.41,454.39,455.16,5992.0,455.41,455.41,454.39,455.16,5992.0
2022-08-25 11:20:00,455.52,455.58,453.58,453.58,4711.0,455.52,455.58,453.58,453.58,4711.0
2022-08-25 11:25:00,453.49,455.31,453.3,455.13,3100.0,453.49,455.31,453.3,455.13,3100.0
2022-08-25 11:30:00,455.13,456.92,455.13,456.85,4350.0,455.13,456.92,455.13,456.85,4350.0
2022-08-25 11:35:00,456.68,456.77,455.95,455.95,2800.0,456.68,456.77,455.95,455.95,2800.0
2022-08-25 11:40:00,455.99,456.81,455.82,456.26,2900.0,455.99,456.81,455.82,456.26,2900.0
2022-08-25 11:45:00,456.76,457.27,456.19,456.63,4136.0,456.76,457.27,456.19,456.63,4136.0
2022-08-25 11:50:00,456.82,457.08,456.42,456.66,3010.0,456.82,457.08,456.42,456.66,3010.0
2022-08-25 11:55:00,456.42,456.42,455.21,456.02,5961.0,456.42,456.42,455.21,456.02,5961.0
2022-08-25 12:00:00,456.0,456.02,455.0,455.25,5611.0,456.0,456.02,455.0,455.25,5611.0
2022-08-25 12:05:00,455.05,455.61,454.86,454.88,9517.0,455.05,455.61,454.86,454.88,9517.0
2022-08-25 12:10:00,454.97,455.54,454.06,454.31,6469.0,454.97,455.54,454.06,454.31,6469.0
2022-08-25 12:15:00,454.33,455.15,454.27,454.73,5904.0,454.33,455.15,454.27,454.73,5904.0
2022-08-25 12:20:00,454.73,455.05,454.64,454.7,5447.0,454.73,455.05,454.64,454.7,5447.0
2022-08-25 12:25:00,454.66,456.08,454.64,456.05,8153.0,454.66,456.08,454.64,456.05,8153.0
2022-08-25 12:30:00,456.05,456.42,455.56,456.12,3928.0,456.05,456.42,455.56,456.12,3928.0
2022-08-25 12:35:00,456.05,456.79,456.04,456.61,4156.0,456.05,456.79,456.04,456.61,4156.0
2022-08-25 12:40:00,456.56,457.38,456.2,457.38,4628.0,456.56,457.38,456.2,457.38,4628.0
2022-08-25 12:45:00,457.94,457.95,456.65,456.92,4259.0,457.94,457.95,456.65,456.92,4259.0
2022-08-25 12:50:00,457.07,457.84,457.0,457.8,2957.0,457.07,457.84,457.0,457.8,2957.0
2022-08-25 12:55:00,457.75,458.76,457.73,458.75,2439.0,457.75,458.76,457.73,458.75,2439.0
2022-08-25 13:00:00,458.78,458.9,458.15,458.65,2628.0,458.78,458.9,458.15,458.65,2628.0
2022-08-25 13:05:00,458.56,458.79,457.6,457.87,3629.0,458.56,458.79,457.6,457.87,3629.0
2022-08-25 13:10:00,457.91,458.72,457.58,458.65,4030.0,457.91,458.72,457.58,458.65,4030.0
2022-08-25 13:15:00,458.62,458.72,458.0,458.36,3442.0,458.62,458.72,458.0,458.36,3442.0
2022-08-25 13:20:00,458.34,458.81,458.25,458.46,3290.0,458.34,458.81,458.25,458.46,3290.0
2022-08-25 13:25:00,458.46,458.52,458.22,458.38,2055.0,458.46,458.52,458.22,458.38,2055.0
2022-08-25 13:30:00,458.26,459.51,458.26,459.5,2556.0,458.26,459.51,458.26,459.5,2556.0
2022-08-25 13:35:00,459.56,459.85,458.9,458.91,4485.0,459.56,459.85,458.9,458.91,4485.0
2022-08-25 13:40:00,459.11,460.14,458.95,459.95,5839.0,459.11,460.14,458.95,459.95,5839.0
2022-08-25 13:45:00,459.92,460.68,459.85,460.55,1705.0,459.92,460.68,459.85,460.55,1705.0
2022-08-25 13:50:00,460.6,460.6,460.13,460.29,2246.0,460.6,460.6,460.13,460.29,2246.0
2022-08-25 13:55:00,460.2,460.36,459.94,460.34,3193.0,460.2,460.36,459.94,460.34,3193.0
2022-08-25 14:00:00,460.16,460.82,460.09,460.22,3906.0,460.16,460.82,460.09,460.22,3906.0
2022-08-25 14:05:00,460.13,460.43,459.98,460.31,5209.0,460.13,460.43,459.98,460.31,5209.0
2022-08-25 14:10:00,460.29,461.74,459.95,461.45,3679.0,460.29,461.74,459.95,461.45,3679.0
2022-08-25 14:15:00,460.94,461.62,460.93,461.56,2250.0,460.94,461.62,460.93,461.56,2250.0
2022-08-25 14:20:00,461.67,461.68,460.82,461.19,9570.0,461.67,461.68,460.82,461.19,9570.0
2022-08-25 14:25:00,461.35,461.57,460.99,461.27,2718.0,461.35,461.57,460.99,461.27,2718.0
2022-08-25 14:30:00,461.07,461.59,460.99,461.19,3103.0,461.07,461.59,460.99,461.19,3103.0
2022-08-25 14:35:00,461.13,461.13,460.63,460.65,3130.0,461.13,461.13,460.63,460.65,3130.0
2022-08-25 14:40:00,460.45,460.57,459.6,460.57,5699.0,460.45,460.57,459.6,460.57,5699.0
2022-08-25 14:45:00,460.53,460.7,460.21,460.52,4400.0,460.53,460.7,460.21,460.52,4400.0
2022-08-25 14:50:00,460.52,460.78,460.08,460.7,5281.0,460.52,460.78,460.08,460.7,5281.0
2022-08-25 14:55:00,460.74,461.89,460.74,461.89,5255.0,460.74,461.89,460.74,461.89,5255.0
2022-08-25 15:00:00,461.96,461.99,461.34,461.99,4248.0,461.96,461.99,461.34,461.99,4248.0
2022-08-25 15:05:00,461.99,462.58,461.7,462.42,9366.0,461.99,462.58,461.7,462.42,9366.0
2022-08-25 15:10:00,462.59,462.73,461.86,462.61,4400.0,462.59,462.73,461.86,462.61,4400.0
2022-08-25 15:15:00,462.63,463.22,462.35,463.19,4828.0,462.63,463.22,462.35,463.19,4828.0
2022-08-25 15:20:00,463.25,463.53,462.94,463.52,5780.0,463.25,463.53,462.94,463.52,5780.0
2022-08-25 15:25:00,463.56,464.26,463.22,464.26,9512.0,463.56,464.26,463.22,464.26,9512.0
2022-08-25 15:30:00,464.21,464.26,463.18,463.5,6901.0,464.21,464.26,463.18,463.5,6901.0
2022-08-25 15:35:00,463.46,465.16,463.46,465.0,15457.0,463.46,465.16,463.46,465.0,15457.0
2022-08-25 15:40:00,465.15,465.49,464.93,465.49,12498.0,465.15,465.49,464.93,465.49,12498.0
2022-08-25 15:45:00,465.36,465.7,465.25,465.49,14360.0,465.36,465.7,465.25,465.49,14360.0
2022-08-25 15:50:00,465.64,465.87,464.81,465.49,27859.0,465.64,465.87,464.81,465.49,27859.0
2022-08-25 15:55:00,465.37,466.33,465.02,466.05,64508.0,465.37,466.33,465.02,466.05,64508.0
2022-08-26 09:30:00,467.29,467.5,463.55,464.37,14907.0,467.29,467.5,463.55,464.37,14907.0
2022-08-26 09:35:00,464.25,465.37,462.92,464.27,3407.0,464.25,465.37,462.92,464.27,3407.0
2022-08-26 09:40:00,464.03,466.1,463.02,463.02,6398.0,464.03,466.1,463.02,463.02,6398.0
2022-08-26 09:45:00,463.81,464.34,462.42,463.22,8492.0,463.81,464.34,462.42,463.22,8492.0
2022-08-26 09:50:00,462.36,463.7,460.36,463.06,4225.0,462.36,463.7,460.36,463.06,4225.0
2022-08-26 09:55:00,463.75,464.54,462.91,463.3,2187.0,463.75,464.54,462.91,463.3,2187.0
2022-08-26 10:00:00,462.6,462.73,457.38,459.24,7365.0,462.6,462.73,457.38,459.24,7365.0
2022-08-26 10:05:00,459.98,462.48,458.37,462.46,18779.0,459.98,462.48,458.37,462.46,18779.0
2022-08-26 10:10:00,462.97,463.73,461.02,463.39,18289.0,462.97,463.73,461.02,463.39,18289.0
2022-08-26 10:15:00,463.44,463.47,461.59,463.32,4547.0,463.44,463.47,461.59,463.32,4547.0
2022-08-26 10:20:00,462.6,462.6,459.0,459.76,13469.0,462.6,462.6,459.0,459.76,13469.0
2022-08-26 10:25:00,460.06,460.06,456.48,457.19,5630.0,460.06,460.06,456.48,457.19,5630.0
2022-08-26 10:30:00,457.41,457.41,454.4,454.8,11131.0,457.41,457.41,454.4,454.8,11131.0
2022-08-26 10:35:00,454.78,455.4,452.86,453.48,9099.0,454.78,455.4,452.86,453.48,9099.0
2022-08-26 10:40:00,453.16,455.31,453.15,454.01,3000.0,453.16,455.31,453.15,454.01,3000.0
2022-08-26 10:45:00,453.69,455.24,453.09,455.24,5690.0,453.69,455.24,453.09,455.24,5690.0
2022-08-26 10:50:00,455.28,455.28,453.45,453.45,3206.0,455.28,455.28,453.45,453.45,3206.0
2022-08-26 10:55:00,453.58,453.74,452.65,453.34,3091.0,453.58,453.74,452.65,453.34,3091.0
2022-08-26 11:00:00,453.11,453.87,451.88,451.9,7199.0,453.11,453.87,451.88,451.9,7199.0
2022-08-26 11:05:00,451.96,452.3,450.98,450.98,1399.0,451.96,452.3,450.98,450.98,1399.0
2022-08-26 11:10:00,451.34,451.34,450.61,451.0,3434.0,451.34,451.34,450.61,451.0,3434.0
2022-08-26 11:15:00,451.0,451.17,449.21,449.52,5418.0,451.0,451.17,449.21,449.52,5418.0
2022-08-26 11:20:00,449.5,450.66,448.97,450.66,4471.0,449.5,450.66,448.97,450.66,4471.0
2022-08-26 11:25:00,450.69,451.22,450.23,450.83,3835.0,450.69,451.22,450.23,450.83,3835.0
2022-08-26 11:30:00,450.91,451.19,450.12,451.0,10288.0,450.91,451.19,450.12,451.0,10288.0
2022-08-26 11:35:00,451.11,451.38,450.13,450.5,6011.0,451.11,451.38,450.13,450.5,6011.0
2022-08-26 11:40:00,450.52,450.91,449.71,450.1,13281.0,450.52,450.91,449.71,450.1,13281.0
2022-08-26 11:45:00,450.41,451.39,450.33,451.39,2737.0,450.41,451.39,450.33,451.39,2737.0
2022-08-26 11:50:00,451.36,451.58,451.0,451.2,2884.0,451.36,451.58,451.0,451.2,2884.0
2022-08-26 11:55:00,451.01,451.01,449.5,449.5,6089.0,451.01,451.01,449.5,449.5,6089.0
2022-08-26 12:00:00,449.38,449.43,448.7,448.89,1622.0,449.38,449.43,448.7,448.89,1622.0
2022-08-26 12:05:00,449.01,449.44,448.64,448.71,3600.0,449.01,449.44,448.64,448.71,3600.0
2022-08-26 12:10:00,448.66,449.09,448.38,449.09,1238.0,448.66,449.09,448.38,449.09,1238.0
2022-08-26 12:15:00,448.87,448.87,447.8,447.87,1702.0,448.87,448.87,447.8,447.87,1702.0
2022-08-26 12:20:00,447.9,448.11,447.32,447.83,1877.0,447.9,448.11,447.32,447.83,1877.0
2022-08-26 12:25:00,447.78,448.56,447.77,448.46,2471.0,447.78,448.56,447.77,448.46,2471.0
2022-08-26 12:30:00,448.56,449.71,448.07,449.13,9642.0,448.56,449.71,448.07,449.13,9642.0
2022-08-26 12:35:00,449.11,450.3,449.02,450.3,2799.0,449.11,450.3,449.02,450.3,2799.0
2022-08-26 12:40:00,450.05,451.11,449.77,450.52,3099.0,450.05,451.11,449.77,450.52,3099.0
2022-08-26 12:45:00,450.58,451.67,450.56,450.87,2800.0,450.58,451.67,450.56,450.87,2800.0
2022-08-26 12:50:00,450.89,450.99,450.42,450.74,1000.0,450.89,450.99,450.42,450.74,1000.0
2022-08-26 12:55:00,451.0,451.0,450.36,450.5,4851.0,451.0,451.0,450.36,450.5,4851.0
2022-08-26 13:00:00,450.26,450.6,449.99,450.0,2472.0,450.26,450.6,449.99,450.0,2472.0
2022-08-26 13:05:00,450.25,450.77,450.2,450.5,1818.0,450.25,450.77,450.2,450.5,1818.0
2022-08-26 13:10:00,450.9,451.13,449.8,449.99,4484.0,450.9,451.13,449.8,449.99,4484.0
2022-08-26 13:15:00,450.41,450.41,449.99,449.99,2458.0,450.41,450.41,449.99,449.99,2458.0
2022-08-26 13:20:00,450.04,450.3,449.85,450.3,800.0,450.04,450.3,449.85,450.3,800.0
2022-08-26 13:25:00,450.31,451.0,450.09,450.09,1329.0,450.31,451.0,450.09,450.09,1329.0
2022-08-26 13:30:00,450.12,450.4,449.81,449.82,901.0,450.12,450.4,449.81,449.82,901.0
2022-08-26 13:35:00,449.75,450.08,449.28,449.29,2776.0,449.75,450.08,449.28,449.29,2776.0
2022-08-26 13:40:00,449.59,449.59,448.64,449.05,2947.0,449.59,449.59,448.64,449.05,2947.0
2022-08-26 13:45:00,449.22,449.47,449.09,449.18,1230.0,449.22,449.47,449.09,449.18,1230.0
2022-08-26 13:50:00,449.01,449.12,448.6,449.12,1326.0,449.01,449.12,448.6,449.12,1326.0
2022-08-26 13:55:00,448.82,449.05,448.44,448.89,2810.0,448.82,449.05,448.44,448.89,2810.0
2022-08-26 14:00:00,449.03,449.03,448.5,448.78,2067.0,449.03,449.03,448.5,448.78,2067.0
2022-08-26 14:05:00,448.61,449.07,447.88,447.88,2988.0,448.61,449.07,447.88,447.88,2988.0
2022-08-26 14:10:00,447.75,448.19,447.75,448.0,1496.0,447.75,448.19,447.75,448.0,1496.0
2022-08-26 14:15:00,447.9,447.91,447.08,447.34,2305.0,447.9,447.91,447.08,447.34,2305.0
2022-08-26 14:20:00,447.73,447.77,447.27,447.27,3523.0,447.73,447.77,447.27,447.27,3523.0
2022-08-26 14:25:00,447.29,447.7,447.15,447.23,2695.0,447.29,447.7,447.15,447.23,2695.0
2022-08-26 14:30:00,447.23,448.49,447.11,448.48,2806.0,447.23,448.49,447.11,448.48,2806.0
2022-08-26 14:35:00,448.89,448.89,447.84,448.0,4996.0,448.89,448.89,447.84,448.0,4996.0
2022-08-26 14:40:00,448.14,448.38,447.7,448.32,2800.0,448.14,448.38,447.7,448.32,2800.0
2022-08-26 14:45:00,448.38,448.63,447.87,448.2,2632.0,448.38,448.63,447.87,448.2,2632.0
2022-08-26 14:50:00,447.94,448.14,447.41,447.42,2000.0,447.94,448.14,447.41,447.42,2000.0
2022-08-26 14:55:00,447.56,448.54,447.39,448.54,2972.0,447.56,448.54,447.39,448.54,2972.0
2022-08-26 15:00:00,448.79,448.95,448.45,448.67,3622.0,448.79,448.95,448.45,448.67,3622.0
2022-08-26 15:05:00,448.54,448.64,447.4,447.59,3062.0,448.54,448.64,447.4,447.59,3062.0
2022-08-26 15:10:00,447.63,447.73,447.16,447.19,5606.0,447.63,447.73,447.16,447.19,5606.0
2022-08-26 15:15:00,447.32,447.79,447.27,447.77,3765.0,447.32,447.79,447.27,447.77,3765.0
2022-08-26 15:20:00,447.94,448.06,446.76,446.88,4504.0,447.94,448.06,446.76,446.88,4504.0
2022-08-26 15:25:00,446.98,447.86,446.95,447.06,5506.0,446.98,447.86,446.95,447.06,5506.0
2022-08-26 15:30:00,447.03,447.27,446.82,446.98,3308.0,447.03,447.27,446.82,446.98,3308.0
2022-08-26 15:35:00,447.03,447.1,446.46,446.68,5817.0,447.03,447.1,446.46,446.68,5817.0
2022-08-26 15:40:00,446.71,446.72,446.06,446.12,10836.0,446.71,446.72,446.06,446.12,10836.0
2022-08-26 15:45:00,446.22,446.92,445.95,446.25,8800.0,446.22,446.92,445.95,446.25,8800.0
2022-08-26 15:50:00,446.37,446.82,445.67,445.81,12163.0,446.37,446.82,445.67,445.81,12163.0
2022-08-26 15:55:00,445.67,446.19,444.67,445.06,40646.0,445.67,446.19,444.67,445.06,40646.0
2022-08-29 09:30:00,440.0,443.58,438.81,442.26,19902.0,440.0,443.58,438.81,442.26,19902.0
2022-08-29 09:35:00,442.31,444.41,442.31,444.19,4348.0,442.31,444.41,442.31,444.19,4348.0
2022-08-29 09:40:00,444.82,447.59,442.87,443.69,14201.0,444.82,447.59,442.87,443.69,14201.0
2022-08-29 09:45:00,444.33,445.91,443.0,443.0,22710.0,444.33,445.91,443.0,443.0,22710.0
2022-08-29 09:50:00,444.1,444.71,442.6,444.02,5086.0,444.1,444.71,442.6,444.02,5086.0
2022-08-29 09:55:00,444.08,444.87,440.82,440.82,3110.0,444.08,444.87,440.82,440.82,3110.0
2022-08-29 10:00:00,440.65,441.95,439.33,439.61,9059.0,440.65,441.95,439.33,439.61,9059.0
2022-08-29 10:05:00,439.52,441.7,439.4,439.75,7221.0,439.52,441.7,439.4,439.75,7221.0
2022-08-29 10:10:00,439.8,441.5,439.37,440.02,6908.0,439.8,441.5,439.37,440.02,6908.0
2022-08-29 10:15:00,440.19,442.68,439.98,441.83,10813.0,440.19,442.68,439.98,441.83,10813.0
2022-08-29 10:20:00,441.8,442.77,441.11,442.38,3857.0,441.8,442.77,441.11,442.38,3857.0
2022-08-29 10:25:00,442.69,443.05,441.38,441.42,7321.0,442.69,443.05,441.38,441.42,7321.0
2022-08-29 10:30:00,441.41,442.07,440.32,440.64,3776.0,441.41,442.07,440.32,440.64,3776.0
2022-08-29 10:35:00,440.42,440.6,439.72,439.81,10506.0,440.42,440.6,439.72,439.81,10506.0
2022-08-29 10:40:00,439.8,440.35,439.56,440.26,5083.0,439.8,440.35,439.56,440.26,5083.0
2022-08-29 10:45:00,440.24,440.42,439.63,439.63,3801.0,440.24,440.42,439.63,439.63,3801.0
2022-08-29 10:50:00,439.94,440.38,438.52,438.89,3835.0,439.94,440.38,438.52,438.89,3835.0
2022-08-29 10:55:00,438.7,439.76,438.61,439.03,5254.0,438.7,439.76,438.61,439.03,5254.0
2022-08-29 11:00:00,438.92,439.84,438.92,439.05,2730.0,438.92,439.84,438.92,439.05,2730.0
2022-08-29 11:05:00,439.41,439.41,437.33,438.28,5396.0,439.41,439.41,437.33,438.28,5396.0
2022-08-29 11:10:00,438.08,438.19,436.39,436.99,6898.0,438.08,438.19,436.39,436.99,6898.0
2022-08-29 11:15:00,437.02,437.38,436.68,437.02,2688.0,437.02,437.38,436.68,437.02,2688.0
2022-08-29 11:20:00,436.81,437.65,436.7,437.0,3550.0,436.81,437.65,436.7,437.0,3550.0
2022-08-29 11:25:00,437.1,437.1,435.84,436.23,4086.0,437.1,437.1,435.84,436.23,4086.0
2022-08-29 11:30:00,436.26,437.33,435.51,436.98,7688.0,436.26,437.33,435.51,436.98,7688.0
2022-08-29 11:35:00,437.19,437.3,436.18,436.62,12207.0,437.19,437.3,436.18,436.62,12207.0
2022-08-29 11:40:00,436.88,436.89,435.94,436.09,2596.0,436.88,436.89,435.94,436.09,2596.0
2022-08-29 11:45:00,435.95,438.29,435.8,438.08,9825.0,435.95,438.29,435.8,438.08,9825.0
2022-08-29 11:50:00,438.44,438.57,438.05,438.46,1913.0,438.44,438.57,438.05,438.46,1913.0
2022-08-29 11:55:00,438.5,439.03,438.35,438.6,2127.0,438.5,439.03,438.35,438.6,2127.0
2022-08-29 12:00:00,438.75,439.63,438.2,439.47,3554.0,438.75,439.63,438.2,439.47,3554.0
2022-08-29 12:05:00,439.47,439.73,438.61,439.11,3111.0,439.47,439.73,438.61,439.11,3111.0
2022-08-29 12:10:00,439.33,440.02,439.2,439.76,2945.0,439.33,440.02,439.2,439.76,2945.0
2022-08-29 12:15:00,439.37,439.94,439.14,439.2,2299.0,439.37,439.94,439.14,439.2,2299.0
2022-08-29 12:20:00,439.35,439.49,438.44,438.53,3822.0,439.35,439.49,438.44,438.53,3822.0
2022-08-29 12:25:00,438.69,438.74,437.82,437.82,2071.0,438.69,438.74,437.82,437.82,2071.0
2022-08-29 12:30:00,437.7,437.84,437.33,437.37,2817.0,437.7,437.84,437.33,437.37,2817.0
2022-08-29 12:35:00,437.05,437.38,436.89,437.1,2962.0,437.05,437.38,436.89,437.1,2962.0
2022-08-29 12:40:00,437.34,437.71,437.21,437.71,2729.0,437.34,437.71,437.21,437.71,2729.0
2022-08-29 12:45:00,437.68,438.8,437.67,438.64,5566.0,437.68,438.8,437.67,438.64,5566.0
2022-08-29 12:50:00,438.78,440.16,438.78,439.95,1561.0,438.78,440.16,438.78,439.95,1561.0
2022-08-29 12:55:00,440.05,440.05,439.69,439.69,800.0,440.05,440.05,439.69,439.69,800.0
2022-08-29 13:00:00,440.16,440.55,440.06,440.06,705.0,440.16,440.55,440.06,440.06,705.0
2022-08-29 13:05:00,440.18,440.38,439.94,440.09,3795.0,440.18,440.38,439.94,440.09,3795.0
2022-08-29 13:10:00,440.5,440.58,439.71,439.76,1348.0,440.5,440.58,439.71,439.76,1348.0
2022-08-29 13:15:00,440.13,440.13,439.07,439.34,2575.0,440.13,440.13,439.07,439.34,2575.0
2022-08-29 13:20:00,439.38,439.38,438.0,438.18,10543.0,439.38,439.38,438.0,438.18,10543.0
2022-08-29 13:25:00,438.09,439.12,437.98,439.12,1925.0,438.09,439.12,437.98,439.12,1925.0
2022-08-29 13:30:00,438.98,439.72,438.98,439.6,4650.0,438.98,439.72,438.98,439.6,4650.0
2022-08-29 13:35:00,439.58,439.97,439.36,439.36,3862.0,439.58,439.97,439.36,439.36,3862.0
2022-08-29 13:40:00,439.28,439.81,438.86,439.7,4411.0,439.28,439.81,438.86,439.7,4411.0
2022-08-29 13:45:00,439.98,440.04,439.15,439.15,1947.0,439.98,440.04,439.15,439.15,1947.0
2022-08-29 13:50:00,439.5,439.66,439.12,439.66,2500.0,439.5,439.66,439.12,439.66,2500.0
2022-08-29 13:55:00,439.64,440.15,439.63,440.1,3787.0,439.64,440.15,439.63,440.1,3787.0
2022-08-29 14:00:00,439.89,440.29,439.75,439.76,3261.0,439.89,440.29,439.75,439.76,3261.0
2022-08-29 14:05:00,439.72,440.0,439.66,439.92,3117.0,439.72,440.0,439.66,439.92,3117.0
2022-08-29 14:10:00,439.62,439.92,439.51,439.51,2646.0,439.62,439.92,439.51,439.51,2646.0
2022-08-29 14:15:00,439.47,439.56,438.91,439.29,4696.0,439.47,439.56,438.91,439.29,4696.0
2022-08-29 14:20:00,439.44,439.44,438.8,439.37,2380.0,439.44,439.44,438.8,439.37,2380.0
2022-08-29 14:25:00,439.59,440.21,439.48,439.94,4401.0,439.59,440.21,439.48,439.94,4401.0
2022-08-29 14:30:00,439.92,440.42,439.82,440.42,1782.0,439.92,440.42,439.82,440.42,1782.0
2022-08-29 14:35:00,440.56,440.57,439.89,440.17,2776.0,440.56,440.57,439.89,440.17,2776.0
2022-08-29 14:40:00,440.1,440.58,439.97,440.56,1955.0,440.1,440.58,439.97,440.56,1955.0
2022-08-29 14:45:00,440.36,440.86,440.18,440.8,1900.0,440.36,440.86,440.18,440.8,1900.0
2022-08-29 14:50:00,440.43,440.54,440.19,440.37,2902.0,440.43,440.54,440.19,440.37,2902.0
2022-08-29 14:55:00,440.37,440.55,438.94,440.55,4834.0,440.37,440.55,438.94,440.55,4834.0
2022-08-29 15:00:00,440.88,441.91,440.56,440.83,4051.0,440.88,441.91,440.56,440.83,4051.0
2022-08-29 15:05:00,440.87,440.98,439.9,440.51,4353.0,440.87,440.98,439.9,440.51,4353.0
2022-08-29 15:10:00,440.54,441.5,440.38,441.5,1934.0,440.54,441.5,440.38,441.5,1934.0
2022-08-29 15:15:00,441.21,441.68,441.0,441.14,2899.0,441.21,441.68,441.0,441.14,2899.0
2022-08-29 15:20:00,440.55,440.94,440.42,440.82,2402.0,440.55,440.94,440.42,440.82,2402.0
2022-08-29 15:25:00,440.49,440.49,439.56,439.7,1855.0,440.49,440.49,439.56,439.7,1855.0
2022-08-29 15:30:00,439.5,439.54,438.63,439.42,3401.0,439.5,439.54,438.63,439.42,3401.0
2022-08-29 15:35:00,439.08,439.53,438.74,439.52,6037.0,439.08,439.53,438.74,439.52,6037.0
2022-08-29 15:40:00,439.47,439.77,439.16,439.74,6358.0,439.47,439.77,439.16,439.74,6358.0
2022-08-29 15:45:00,439.41,439.41,437.74,438.2,8379.0,439.41,439.41,437.74,438.2,8379.0
2022-08-29 15:50:00,437.94,437.98,436.84,436.99,11867.0,437.94,437.98,436.84,436.99,11867.0
2022-08-29 15:55:00,436.88,436.98,435.71,435.94,38835.0,436.88,436.98,435.71,435.94,38835.0
2022-08-30 09:30:00,442.5,443.82,440.71,442.75,17748.0,442.5,443.82,440.71,442.75,17748.0
2022-08-30 09:35:00,442.82,444.08,442.39,443.73,9597.0,442.82,444.08,442.39,443.73,9597.0
2022-08-30 09:40:00,443.94,443.95,440.82,440.83,5176.0,443.94,443.95,440.82,440.83,5176.0
2022-08-30 09:45:00,440.83,441.99,438.37,441.99,7058.0,440.83,441.99,438.37,441.99,7058.0
2022-08-30 09:50:00,441.33,443.3,440.67,442.66,4840.0,441.33,443.3,440.67,442.66,4840.0
2022-08-30 09:55:00,442.08,442.76,441.09,441.34,10551.0,442.08,442.76,441.09,441.34,10551.0
2022-08-30 10:00:00,441.69,442.08,440.73,440.97,7447.0,441.69,442.08,440.73,440.97,7447.0
2022-08-30 10:05:00,441.07,441.08,436.96,437.44,19087.0,441.07,441.08,436.96,437.44,19087.0
2022-08-30 10:10:00,437.18,438.88,437.1,438.06,4074.0,437.18,438.88,437.1,438.06,4074.0
2022-08-30 10:15:00,438.38,438.4,436.41,436.65,6226.0,438.38,438.4,436.41,436.65,6226.0
2022-08-30 10:20:00,436.69,437.09,434.04,434.74,12853.0,436.69,437.09,434.04,434.74,12853.0
2022-08-30 10:25:00,434.03,435.6,434.0,435.39,6765.0,434.03,435.6,434.0,435.39,6765.0
2022-08-30 10:30:00,435.13,435.33,432.1,432.28,7045.0,435.13,435.33,432.1,432.28,7045.0
2022-08-30 10:35:00,432.04,433.52,431.63,433.52,8405.0,432.04,433.52,431.63,433.52,8405.0
2022-08-30 10:40:00,433.38,433.63,431.88,431.89,5817.0,433.38,433.63,431.88,431.89,5817.0
2022-08-30 10:45:00,431.89,432.17,431.18,431.89,4732.0,431.89,432.17,431.18,431.89,4732.0
2022-08-30 10:50:00,432.29,433.89,432.03,433.5,3660.0,432.29,433.89,432.03,433.5,3660.0
2022-08-30 10:55:00,434.01,434.74,433.46,434.74,2831.0,434.01,434.74,433.46,434.74,2831.0
2022-08-30 11:00:00,434.73,435.08,433.22,433.55,3600.0,434.73,435.08,433.22,433.55,3600.0
2022-08-30 11:05:00,433.66,434.8,433.16,433.51,4884.0,433.66,434.8,433.16,433.51,4884.0
2022-08-30 11:10:00,433.41,433.95,432.1,433.72,9156.0,433.41,433.95,432.1,433.72,9156.0
2022-08-30 11:15:00,433.43,434.78,432.97,434.67,8498.0,433.43,434.78,432.97,434.67,8498.0
2022-08-30 11:20:00,434.15,434.44,432.96,433.46,5680.0,434.15,434.44,432.96,433.46,5680.0
2022-08-30 11:25:00,433.63,434.19,432.8,433.82,7545.0,433.63,434.19,432.8,433.82,7545.0
2022-08-30 11:30:00,433.93,434.55,433.25,434.41,8823.0,433.93,434.55,433.25,434.41,8823.0
2022-08-30 11:35:00,434.5,434.75,432.98,433.24,3510.0,434.5,434.75,432.98,433.24,3510.0
2022-08-30 11:40:00,433.0,433.9,432.43,433.62,4050.0,433.0,433.9,432.43,433.62,4050.0
2022-08-30 11:45:00,433.29,433.49,431.8,431.91,3760.0,433.29,433.49,431.8,431.91,3760.0
2022-08-30 11:50:00,432.2,433.64,432.2,433.64,1100.0,432.2,433.64,432.2,433.64,1100.0
2022-08-30 11:55:00,433.59,434.5,433.22,433.82,3785.0,433.59,434.5,433.22,433.82,3785.0
2022-08-30 12:00:00,433.44,434.82,433.39,433.83,6338.0,433.44,434.82,433.39,433.83,6338.0
2022-08-30 12:05:00,434.42,434.94,433.85,434.07,1770.0,434.42,434.94,433.85,434.07,1770.0
2022-08-30 12:10:00,433.7,434.29,433.52,434.1,4805.0,433.7,434.29,433.52,434.1,4805.0
2022-08-30 12:15:00,434.91,435.45,433.97,434.36,5759.0,434.91,435.45,433.97,434.36,5759.0
2022-08-30 12:20:00,433.73,434.04,433.51,433.52,3300.0,433.73,434.04,433.51,433.52,3300.0
2022-08-30 12:25:00,433.56,433.56,432.8,432.98,6941.0,433.56,433.56,432.8,432.98,6941.0
2022-08-30 12:30:00,432.86,432.86,431.57,431.57,3451.0,432.86,432.86,431.57,431.57,3451.0
2022-08-30 12:35:00,431.6,432.92,431.6,432.92,3810.0,431.6,432.92,431.6,432.92,3810.0
2022-08-30 12:40:00,432.86,432.93,432.54,432.54,1700.0,432.86,432.93,432.54,432.54,1700.0
2022-08-30 12:45:00,432.0,433.05,432.0,432.83,1107.0,432.0,433.05,432.0,432.83,1107.0
2022-08-30 12:50:00,433.0,433.08,432.65,432.96,1510.0,433.0,433.08,432.65,432.96,1510.0
2022-08-30 12:55:00,433.27,433.45,432.93,433.13,3202.0,433.27,433.45,432.93,433.13,3202.0
2022-08-30 13:00:00,433.08,433.23,432.55,432.55,2200.0,433.08,433.23,432.55,432.55,2200.0
2022-08-30 13:05:00,432.54,432.88,431.8,431.93,5074.0,432.54,432.88,431.8,431.93,5074.0
2022-08-30 13:10:00,432.0,432.01,431.08,431.09,5107.0,432.0,432.01,431.08,431.09,5107.0
2022-08-30 13:15:00,431.09,431.92,431.07,431.32,3910.0,431.09,431.92,431.07,431.32,3910.0
2022-08-30 13:20:00,431.02,431.25,430.83,431.04,1693.0,431.02,431.25,430.83,431.04,1693.0
2022-08-30 13:25:00,430.99,431.47,430.67,430.74,3062.0,430.99,431.47,430.67,430.74,3062.0
2022-08-30 13:30:00,430.56,431.17,430.36,430.68,2838.0,430.56,431.17,430.36,430.68,2838.0
2022-08-30 13:35:00,430.79,430.92,430.37,430.92,2788.0,430.79,430.92,430.37,430.92,2788.0
2022-08-30 13:40:00,430.76,431.04,429.66,429.66,11208.0,430.76,431.04,429.66,429.66,11208.0
2022-08-30 13:45:00,429.96,431.45,429.5,431.42,7742.0,429.96,431.45,429.5,431.42,7742.0
2022-08-30 13:50:00,431.74,432.29,431.34,431.67,8172.0,431.74,432.29,431.34,431.67,8172.0
2022-08-30 13:55:00,431.68,433.04,431.47,432.48,12021.0,431.68,433.04,431.47,432.48,12021.0
2022-08-30 14:00:00,432.46,432.81,431.54,432.5,6576.0,432.46,432.81,431.54,432.5,6576.0
2022-08-30 14:05:00,432.43,432.75,432.02,432.02,2816.0,432.43,432.75,432.02,432.02,2816.0
2022-08-30 14:10:00,432.34,432.72,432.11,432.3,7824.0,432.34,432.72,432.11,432.3,7824.0
2022-08-30 14:15:00,432.52,432.68,432.06,432.1,3977.0,432.52,432.68,432.06,432.1,3977.0
2022-08-30 14:20:00,432.19,432.55,431.95,432.53,10797.0,432.19,432.55,431.95,432.53,10797.0
2022-08-30 14:25:00,432.26,432.32,431.46,432.0,5670.0,432.26,432.32,431.46,432.0,5670.0
2022-08-30 14:30:00,432.2,433.77,432.2,433.77,2400.0,432.2,433.77,432.2,433.77,2400.0
2022-08-30 14:35:00,433.34,433.94,432.95,433.76,4685.0,433.34,433.94,432.95,433.76,4685.0
2022-08-30 14:40:00,433.81,434.0,432.7,432.87,2767.0,433.81,434.0,432.7,432.87,2767.0
2022-08-30 14:45:00,432.98,433.31,432.77,433.31,1204.0,432.98,433.31,432.77,433.31,1204.0
2022-08-30 14:50:00,433.05,433.75,432.94,433.34,8971.0,433.05,433.75,432.94,433.34,8971.0
2022-08-30 14:55:00,433.37,434.53,433.27,434.0,4968.0,433.37,434.53,433.27,434.0,4968.0
2022-08-30 15:00:00,434.29,435.24,434.03,434.96,2750.0,434.29,435.24,434.03,434.96,2750.0
2022-08-30 15:05:00,435.17,436.3,434.81,436.1,2336.0,435.17,436.3,434.81,436.1,2336.0
2022-08-30 15:10:00,436.37,437.05,436.25,436.4,2200.0,436.37,437.05,436.25,436.4,2200.0
2022-08-30 15:15:00,436.72,436.82,435.78,436.18,2901.0,436.72,436.82,435.78,436.18,2901.0
2022-08-30 15:20:00,436.51,436.74,435.86,436.74,4074.0,436.51,436.74,435.86,436.74,4074.0
2022-08-30 15:25:00,436.56,437.21,435.81,436.82,14530.0,436.56,437.21,435.81,436.82,14530.0
2022-08-30 15:30:00,436.77,436.77,435.65,436.09,12057.0,436.77,436.77,435.65,436.09,12057.0
2022-08-30 15:35:00,436.39,436.49,435.9,436.31,7719.0,436.39,436.49,435.9,436.31,7719.0
2022-08-30 15:40:00,436.36,437.92,436.36,437.22,11317.0,436.36,437.92,436.36,437.22,11317.0
2022-08-30 15:45:00,437.17,437.44,435.87,436.3,7870.0,437.17,437.44,435.87,436.3,7870.0
2022-08-30 15:50:00,436.15,437.05,435.73,436.29,15534.0,436.15,437.05,435.73,436.29,15534.0
2022-08-30 15:55:00,436.56,437.18,435.94,436.71,23750.0,436.56,437.18,435.94,436.71,23750.0
2022-08-31 09:30:00,440.0,440.98,437.87,439.6,17775.0,440.0,440.98,437.87,439.6,17775.0
2022-08-31 09:35:00,438.58,440.77,437.48,439.4,5267.0,438.58,440.77,437.48,439.4,5267.0
2022-08-31 09:40:00,440.09,443.64,439.32,442.98,8758.0,440.09,443.64,439.32,442.98,8758.0
2022-08-31 09:45:00,442.25,443.24,441.25,443.16,13598.0,442.25,443.24,441.25,443.16,13598.0
2022-08-31 09:50:00,443.57,446.0,443.56,444.67,17255.0,443.57,446.0,443.56,444.67,17255.0
2022-08-31 09:55:00,444.54,445.46,443.74,444.35,21318.0,444.54,445.46,443.74,444.35,21318.0
2022-08-31 10:00:00,444.57,445.41,443.47,443.53,15787.0,444.57,445.41,443.47,443.53,15787.0
2022-08-31 10:05:00,443.09,444.09,442.22,442.83,11784.0,443.09,444.09,442.22,442.83,11784.0
2022-08-31 10:10:00,442.55,443.73,442.19,442.88,10365.0,442.55,443.73,442.19,442.88,10365.0
2022-08-31 10:15:00,442.86,443.08,441.36,442.78,13342.0,442.86,443.08,441.36,442.78,13342.0
2022-08-31 10:20:00,442.83,443.05,441.07,441.08,4269.0,442.83,443.05,441.07,441.08,4269.0
2022-08-31 10:25:00,440.92,441.57,439.18,440.03,5565.0,440.92,441.57,439.18,440.03,5565.0
2022-08-31 10:30:00,439.6,439.97,437.61,438.6,7448.0,439.6,439.97,437.61,438.6,7448.0
2022-08-31 10:35:00,438.84,439.25,437.51,437.76,10282.0,438.84,439.25,437.51,437.76,10282.0
2022-08-31 10:40:00,437.97,439.19,437.57,439.19,15222.0,437.97,439.19,437.57,439.19,15222.0
2022-08-31 10:45:00,439.77,439.77,438.02,439.12,6010.0,439.77,439.77,438.02,439.12,6010.0
2022-08-31 10:50:00,439.29,439.77,436.52,436.74,4900.0,439.29,439.77,436.52,436.74,4900.0
2022-08-31 10:55:00,436.13,436.79,435.88,435.88,2590.0,436.13,436.79,435.88,435.88,2590.0
2022-08-31 11:00:00,435.83,435.83,434.41,435.41,6401.0,435.83,435.83,434.41,435.41,6401.0
2022-08-31 11:05:00,435.18,435.74,434.75,435.39,9082.0,435.18,435.74,434.75,435.39,9082.0
2022-08-31 11:10:00,436.09,436.09,434.61,435.89,9312.0,436.09,436.09,434.61,435.89,9312.0
2022-08-31 11:15:00,435.66,435.68,434.51,435.38,7338.0,435.66,435.68,434.51,435.38,7338.0
2022-08-31 11:20:00,435.53,436.8,435.24,436.8,14294.0,435.53,436.8,435.24,436.8,14294.0
2022-08-31 11:25:00,436.07,436.61,435.75,436.0,3532.0,436.07,436.61,435.75,436.0,3532.0
2022-08-31 11:30:00,435.99,436.02,434.7,436.02,9679.0,435.99,436.02,434.7,436.02,9679.0
2022-08-31 11:35:00,436.0,436.8,435.9,436.26,2261.0,436.0,436.8,435.9,436.26,2261.0
2022-08-31 11:40:00,436.13,438.06,436.13,437.77,4660.0,436.13,438.06,436.13,437.77,4660.0
2022-08-31 11:45:00,437.77,438.14,437.16,437.2,4817.0,437.77,438.14,437.16,437.2,4817.0
2022-08-31 11:50:00,437.39,438.46,437.39,438.09,6655.0,437.39,438.46,437.39,438.09,6655.0
2022-08-31 11:55:00,438.44,439.18,438.44,438.64,5439.0,438.44,439.18,438.44,438.64,5439.0
2022-08-31 12:00:00,438.81,439.26,437.97,438.43,8857.0,438.81,439.26,437.97,438.43,8857.0
2022-08-31 12:05:00,438.66,439.04,437.68,438.62,4588.0,438.66,439.04,437.68,438.62,4588.0
2022-08-31 12:10:00,438.43,439.89,438.43,439.47,3681.0,438.43,439.89,438.43,439.47,3681.0
2022-08-31 12:15:00,439.6,439.86,438.25,438.42,3652.0,439.6,439.86,438.25,438.42,3652.0
2022-08-31 12:20:00,438.41,439.34,438.05,438.51,5774.0,438.41,439.34,438.05,438.51,5774.0
2022-08-31 12:25:00,438.65,438.93,437.55,437.55,8205.0,438.65,438.93,437.55,437.55,8205.0
2022-08-31 12:30:00,437.66,438.79,437.5,438.13,3083.0,437.66,438.79,437.5,438.13,3083.0
2022-08-31 12:35:00,438.27,438.61,438.09,438.09,1800.0,438.27,438.61,438.09,438.09,1800.0
2022-08-31 12:40:00,437.35,437.85,436.99,437.77,3093.0,437.35,437.85,436.99,437.77,3093.0
2022-08-31 12:45:00,437.54,438.08,437.28,438.06,1441.0,437.54,438.08,437.28,438.06,1441.0
2022-08-31 12:50:00,438.24,438.24,437.03,437.06,1419.0,438.24,438.24,437.03,437.06,1419.0
2022-08-31 12:55:00,436.92,437.19,436.61,436.92,2346.0,436.92,437.19,436.61,436.92,2346.0
2022-08-31 13:00:00,436.76,436.79,436.51,436.66,1100.0,436.76,436.79,436.51,436.66,1100.0
2022-08-31 13:05:00,436.65,437.06,436.48,436.53,4412.0,436.65,437.06,436.48,436.53,4412.0
2022-08-31 13:10:00,437.0,437.69,436.78,436.99,1690.0,437.0,437.69,436.78,436.99,1690.0
2022-08-31 13:15:00,436.56,436.56,435.18,435.64,6300.0,436.56,436.56,435.18,435.64,6300.0
2022-08-31 13:20:00,435.62,435.78,434.86,435.1,3175.0,435.62,435.78,434.86,435.1,3175.0
2022-08-31 13:25:00,435.13,435.84,435.01,435.46,2628.0,435.13,435.84,435.01,435.46,2628.0
2022-08-31 13:30:00,435.44,435.62,434.63,435.62,2050.0,435.44,435.62,434.63,435.62,2050.0
2022-08-31 13:35:00,435.74,435.92,434.62,434.85,4794.0,435.74,435.92,434.62,434.85,4794.0
2022-08-31 13:40:00,434.83,434.94,434.31,434.31,1072.0,434.83,434.94,434.31,434.31,1072.0
2022-08-31 13:45:00,434.87,435.06,434.41,434.41,2200.0,434.87,435.06,434.41,434.41,2200.0
2022-08-31 13:50:00,434.48,435.43,434.41,435.2,4704.0,434.48,435.43,434.41,435.2,4704.0
2022-08-31 13:55:00,435.2,435.42,434.75,434.9,4220.0,435.2,435.42,434.75,434.9,4220.0
2022-08-31 14:00:00,434.69,435.29,434.32,434.73,4621.0,434.69,435.29,434.32,434.73,4621.0
2022-08-31 14:05:00,434.69,435.82,434.15,435.28,7224.0,434.69,435.82,434.15,435.28,7224.0
2022-08-31 14:10:00,435.54,435.79,435.06,435.27,4406.0,435.54,435.79,435.06,435.27,4406.0
2022-08-31 14:15:00,435.54,435.75,435.05,435.05,4553.0,435.54,435.75,435.05,435.05,4553.0
2022-08-31 14:20:00,435.16,435.32,434.41,434.56,3903.0,435.16,435.32,434.41,434.56,3903.0
2022-08-31 14:25:00,434.87,435.7,434.87,435.09,3299.0,434.87,435.7,434.87,435.09,3299.0
2022-08-31 14:30:00,434.79,435.04,433.84,434.27,2072.0,434.79,435.04,433.84,434.27,2072.0
2022-08-31 14:35:00,434.4,434.5,434.2,434.3,2282.0,434.4,434.5,434.2,434.3,2282.0
2022-08-31 14:40:00,434.19,434.37,433.93,434.33,2535.0,434.19,434.37,433.93,434.33,2535.0
2022-08-31 14:45:00,434.09,434.75,433.97,434.56,1500.0,434.09,434.75,433.97,434.56,1500.0
2022-08-31 14:50:00,434.44,435.08,434.44,434.86,1873.0,434.44,435.08,434.44,434.86,1873.0
2022-08-31 14:55:00,434.89,435.06,434.45,434.98,3000.0,434.89,435.06,434.45,434.98,3000.0
2022-08-31 15:00:00,434.79,435.56,434.6,435.46,3635.0,434.79,435.56,434.6,435.46,3635.0
2022-08-31 15:05:00,435.39,436.22,435.19,435.33,6277.0,435.39,436.22,435.19,435.33,6277.0
2022-08-31 15:10:00,435.5,435.86,435.14,435.78,6960.0,435.5,435.86,435.14,435.78,6960.0
2022-08-31 15:15:00,436.32,437.04,436.09,436.13,9718.0,436.32,437.04,436.09,436.13,9718.0
2022-08-31 15:20:00,435.98,435.98,435.43,435.52,7494.0,435.98,435.98,435.43,435.52,7494.0
2022-08-31 15:25:00,435.75,436.6,435.36,436.6,4917.0,435.75,436.6,435.36,436.6,4917.0
2022-08-31 15:30:00,436.31,436.86,436.28,436.53,10893.0,436.31,436.86,436.28,436.53,10893.0
2022-08-31 15:35:00,436.49,437.4,436.39,437.4,18020.0,436.49,437.4,436.39,437.4,18020.0
2022-08-31 15:40:00,437.55,438.06,436.35,437.88,8124.0,437.55,438.06,436.35,437.88,8124.0
2022-08-31 15:45:00,437.88,438.02,436.49,436.91,10559.0,437.88,438.02,436.49,436.91,10559.0
2022-08-31 15:50:00,436.74,436.99,435.89,436.18,30705.0,436.74,436.99,435.89,436.18,30705.0
2022-08-31 15:55:00,436.15,436.58,434.26,434.7,56939.0,436.15,436.58,434.26,434.7,56939.0
2022-09-01 09:30:00,429.81,431.4,428.2,428.2,38127.0,429.81,431.4,428.2,428.2,38127.0
2022-09-01 09:35:00,427.99,428.81,427.04,427.52,14826.0,427.99,428.81,427.04,427.52,14826.0
2022-09-01 09:40:00,427.55,431.7,427.55,428.39,25567.0,427.55,431.7,427.55,428.39,25567.0
2022-09-01 09:45:00,428.59,428.59,425.89,426.52,7843.0,428.59,428.59,425.89,426.52,7843.0
2022-09-01 09:50:00,426.5,427.19,426.08,426.43,10301.0,426.5,427.19,426.08,426.43,10301.0
2022-09-01 09:55:00,426.43,426.43,424.0,425.77,10310.0,426.43,426.43,424.0,425.77,10310.0
2022-09-01 10:00:00,425.77,426.07,424.18,425.25,11573.0,425.77,426.07,424.18,425.25,11573.0
2022-09-01 10:05:00,424.89,425.34,424.04,424.31,6808.0,424.89,425.34,424.04,424.31,6808.0
2022-09-01 10:10:00,424.05,424.79,422.69,422.69,6688.0,424.05,424.79,422.69,422.69,6688.0
2022-09-01 10:15:00,422.59,423.24,422.16,422.65,2725.0,422.59,423.24,422.16,422.65,2725.0
2022-09-01 10:20:00,422.78,424.24,422.5,424.24,13530.0,422.78,424.24,422.5,424.24,13530.0
2022-09-01 10:25:00,424.21,424.35,423.2,424.08,7055.0,424.21,424.35,423.2,424.08,7055.0
2022-09-01 10:30:00,424.06,425.57,422.97,423.12,7598.0,424.06,425.57,422.97,423.12,7598.0
2022-09-01 10:35:00,422.88,423.05,420.82,421.36,8116.0,422.88,423.05,420.82,421.36,8116.0
2022-09-01 10:40:00,421.31,421.36,419.44,419.82,8684.0,421.31,421.36,419.44,419.82,8684.0
2022-09-01 10:45:00,419.39,419.99,419.17,419.53,9259.0,419.39,419.99,419.17,419.53,9259.0
2022-09-01 10:50:00,419.48,420.08,418.36,418.67,32016.0,419.48,420.08,418.36,418.67,32016.0
2022-09-01 10:55:00,418.77,419.37,417.42,417.6,15281.0,418.77,419.37,417.42,417.6,15281.0
2022-09-01 11:00:00,417.47,418.81,416.96,417.74,8332.0,417.47,418.81,416.96,417.74,8332.0
2022-09-01 11:05:00,417.65,420.01,417.65,419.08,5382.0,417.65,420.01,417.65,419.08,5382.0
2022-09-01 11:10:00,419.79,421.2,419.72,421.2,8639.0,419.79,421.2,419.72,421.2,8639.0
2022-09-01 11:15:00,421.06,421.06,419.0,419.3,15000.0,421.06,421.06,419.0,419.3,15000.0
2022-09-01 11:20:00,419.68,419.68,417.24,418.1,4170.0,419.68,419.68,417.24,418.1,4170.0
2022-09-01 11:25:00,417.8,418.1,417.02,417.14,4062.0,417.8,418.1,417.02,417.14,4062.0
2022-09-01 11:30:00,417.18,421.63,417.12,420.89,20159.0,417.18,421.63,417.12,420.89,20159.0
2022-09-01 11:35:00,420.22,421.08,418.88,418.88,2912.0,420.22,421.08,418.88,418.88,2912.0
2022-09-01 11:40:00,419.31,419.48,418.65,418.86,4739.0,419.31,419.48,418.65,418.86,4739.0
2022-09-01 11:45:00,418.77,418.81,417.55,417.61,5411.0,418.77,418.81,417.55,417.61,5411.0
2022-09-01 11:50:00,417.6,417.85,417.04,417.23,5772.0,417.6,417.85,417.04,417.23,5772.0
2022-09-01 11:55:00,417.69,417.77,416.68,416.68,7881.0,417.69,417.77,416.68,416.68,7881.0
2022-09-01 12:00:00,416.81,419.24,416.81,419.24,3692.0,416.81,419.24,416.81,419.24,3692.0
2022-09-01 12:05:00,418.8,419.76,418.49,419.64,1116.0,418.8,419.76,418.49,419.64,1116.0
2022-09-01 12:10:00,419.67,419.67,418.05,418.2,5731.0,419.67,419.67,418.05,418.2,5731.0
2022-09-01 12:15:00,418.37,418.9,418.12,418.38,8359.0,418.37,418.9,418.12,418.38,8359.0
2022-09-01 12:20:00,418.36,419.06,418.25,418.88,3657.0,418.36,419.06,418.25,418.88,3657.0
2022-09-01 12:25:00,419.0,420.15,418.15,420.1,6832.0,419.0,420.15,418.15,420.1,6832.0
2022-09-01 12:30:00,419.92,419.97,419.34,419.75,7188.0,419.92,419.97,419.34,419.75,7188.0
2022-09-01 12:35:00,419.84,420.08,419.12,419.43,4882.0,419.84,420.08,419.12,419.43,4882.0
2022-09-01 12:40:00,419.31,419.78,418.71,419.78,7688.0,419.31,419.78,418.71,419.78,7688.0
2022-09-01 12:45:00,420.02,420.43,419.37,420.42,9170.0,420.02,420.43,419.37,420.42,9170.0
2022-09-01 12:50:00,420.25,420.25,418.61,418.62,2700.0,420.25,420.25,418.61,418.62,2700.0
2022-09-01 12:55:00,418.75,419.08,418.32,419.08,7630.0,418.75,419.08,418.32,419.08,7630.0
2022-09-01 13:00:00,418.92,420.07,418.69,419.63,5307.0,418.92,420.07,418.69,419.63,5307.0
2022-09-01 13:05:00,419.68,420.91,419.46,420.55,12931.0,419.68,420.91,419.46,420.55,12931.0
2022-09-01 13:10:00,420.6,421.08,420.29,420.92,3873.0,420.6,421.08,420.29,420.92,3873.0
2022-09-01 13:15:00,421.12,421.21,420.37,420.99,2539.0,421.12,421.21,420.37,420.99,2539.0
2022-09-01 13:20:00,421.05,422.67,421.04,422.56,6065.0,421.05,422.67,421.04,422.56,6065.0
2022-09-01 13:25:00,422.46,423.26,422.29,422.66,6292.0,422.46,423.26,422.29,422.66,6292.0
2022-09-01 13:30:00,422.93,423.83,422.77,423.42,14267.0,422.93,423.83,422.77,423.42,14267.0
2022-09-01 13:35:00,423.38,423.38,421.84,422.21,7153.0,423.38,423.38,421.84,422.21,7153.0
2022-09-01 13:40:00,422.02,422.79,421.75,422.06,4727.0,422.02,422.79,421.75,422.06,4727.0
2022-09-01 13:45:00,422.05,422.09,421.63,422.09,2518.0,422.05,422.09,421.63,422.09,2518.0
2022-09-01 13:50:00,422.09,422.35,421.56,421.63,2165.0,422.09,422.35,421.56,421.63,2165.0
2022-09-01 13:55:00,421.81,421.98,421.7,421.85,1653.0,421.81,421.98,421.7,421.85,1653.0
2022-09-01 14:00:00,421.79,423.26,421.21,423.25,11115.0,421.79,423.26,421.21,423.25,11115.0
2022-09-01 14:05:00,423.28,424.08,422.46,424.0,10871.0,423.28,424.08,422.46,424.0,10871.0
2022-09-01 14:10:00,424.02,424.19,423.02,423.3,6882.0,424.02,424.19,423.02,423.3,6882.0
2022-09-01 14:15:00,423.63,423.72,423.31,423.72,834.0,423.63,423.72,423.31,423.72,834.0
2022-09-01 14:20:00,423.81,426.0,423.81,425.88,13289.0,423.81,426.0,423.81,425.88,13289.0
2022-09-01 14:25:00,425.88,426.88,425.79,425.97,9016.0,425.88,426.88,425.79,425.97,9016.0
2022-09-01 14:30:00,426.2,427.18,426.2,426.87,6602.0,426.2,427.18,426.2,426.87,6602.0
2022-09-01 14:35:00,427.12,427.64,425.58,426.44,4486.0,427.12,427.64,425.58,426.44,4486.0
2022-09-01 14:40:00,426.37,427.98,426.36,427.49,10431.0,426.37,427.98,426.36,427.49,10431.0
2022-09-01 14:45:00,427.53,428.28,427.07,427.38,6826.0,427.53,428.28,427.07,427.38,6826.0
2022-09-01 14:50:00,427.65,428.18,427.1,427.92,6067.0,427.65,428.18,427.1,427.92,6067.0
2022-09-01 14:55:00,427.92,429.04,426.23,426.63,21131.0,427.92,429.04,426.23,426.63,21131.0
2022-09-01 15:00:00,426.36,427.58,426.13,426.14,7252.0,426.36,427.58,426.13,426.14,7252.0
2022-09-01 15:05:00,426.24,427.4,426.24,426.93,7291.0,426.24,427.4,426.24,426.93,7291.0
2022-09-01 15:10:00,426.87,428.48,426.72,428.27,7158.0,426.87,428.48,426.72,428.27,7158.0
2022-09-01 15:15:00,427.82,428.02,426.57,426.57,4386.0,427.82,428.02,426.57,426.57,4386.0
2022-09-01 15:20:00,426.53,427.0,426.02,426.46,8663.0,426.53,427.0,426.02,426.46,8663.0
2022-09-01 15:25:00,426.51,426.56,425.41,425.5,4742.0,426.51,426.56,425.41,425.5,4742.0
2022-09-01 15:30:00,425.42,425.83,425.04,425.31,9343.0,425.42,425.83,425.04,425.31,9343.0
2022-09-01 15:35:00,425.36,426.37,425.17,425.83,12985.0,425.36,426.37,425.17,425.83,12985.0
2022-09-01 15:40:00,425.89,426.57,425.32,426.31,20072.0,425.89,426.57,425.32,426.31,20072.0
2022-09-01 15:45:00,426.31,426.85,425.87,426.49,19659.0,426.31,426.85,425.87,426.49,19659.0
2022-09-01 15:50:00,426.95,428.23,426.77,428.23,30830.0,426.95,428.23,426.77,428.23,30830.0
2022-09-01 15:55:00,428.15,431.05,428.13,431.04,94008.0,428.15,431.05,428.13,431.04,94008.0
2022-09-02 09:30:00,438.37,438.77,434.92,434.93,39040.0,438.37,438.77,434.92,434.93,39040.0
2022-09-02 09:35:00,434.87,436.25,433.81,434.83,16570.0,434.87,436.25,433.81,434.83,16570.0
2022-09-02 09:40:00,434.59,434.8,433.19,433.56,6020.0,434.59,434.8,433.19,433.56,6020.0
2022-09-02 09:45:00,433.62,435.07,433.0,435.07,5227.0,433.62,435.07,433.0,435.07,5227.0
2022-09-02 09:50:00,435.58,438.32,435.17,437.73,9718.0,435.58,438.32,435.17,437.73,9718.0
2022-09-02 09:55:00,438.07,438.54,435.78,436.11,21725.0,438.07,438.54,435.78,436.11,21725.0
2022-09-02 10:00:00,435.97,435.99,433.67,434.45,18276.0,435.97,435.99,433.67,434.45,18276.0
2022-09-02 10:05:00,434.78,436.94,434.55,436.94,4496.0,434.78,436.94,434.55,436.94,4496.0
2022-09-02 10:10:00,436.83,441.02,436.75,441.02,17805.0,436.83,441.02,436.75,441.02,17805.0
2022-09-02 10:15:00,441.15,443.05,440.74,442.51,18796.0,441.15,443.05,440.74,442.51,18796.0
2022-09-02 10:20:00,443.08,443.16,441.12,441.68,29412.0,443.08,443.16,441.12,441.68,29412.0
2022-09-02 10:25:00,442.07,444.53,441.79,444.53,17082.0,442.07,444.53,441.79,444.53,17082.0
2022-09-02 10:30:00,444.52,446.35,443.97,446.14,58136.0,444.52,446.35,443.97,446.14,58136.0
2022-09-02 10:35:00,446.14,446.67,445.85,446.37,13846.0,446.14,446.67,445.85,446.37,13846.0
2022-09-02 10:40:00,446.29,446.5,444.58,444.62,31654.0,446.29,446.5,444.58,444.62,31654.0
2022-09-02 10:45:00,444.62,446.21,444.62,445.7,15001.0,444.62,446.21,444.62,445.7,15001.0
2022-09-02 10:50:00,445.6,446.71,445.0,445.22,42496.0,445.6,446.71,445.0,445.22,42496.0
2022-09-02 10:55:00,445.19,446.12,443.76,446.02,29228.0,445.19,446.12,443.76,446.02,29228.0
2022-09-02 11:00:00,446.12,447.49,445.35,447.35,19100.0,446.12,447.49,445.35,447.35,19100.0
2022-09-02 11:05:00,447.06,447.24,445.89,446.56,37682.0,447.06,447.24,445.89,446.56,37682.0
2022-09-02 11:10:00,446.56,447.07,445.24,445.24,24506.0,446.56,447.07,445.24,445.24,24506.0
2022-09-02 11:15:00,445.14,446.15,444.38,445.98,8455.0,445.14,446.15,444.38,445.98,8455.0
2022-09-02 11:20:00,446.03,446.3,445.27,445.81,3337.0,446.03,446.3,445.27,445.81,3337.0
2022-09-02 11:25:00,445.57,446.03,445.22,445.46,6109.0,445.57,446.03,445.22,445.46,6109.0
2022-09-02 11:30:00,445.52,446.23,444.59,444.63,7074.0,445.52,446.23,444.59,444.63,7074.0
2022-09-02 11:35:00,444.68,445.19,444.15,444.67,3303.0,444.68,445.19,444.15,444.67,3303.0
2022-09-02 11:40:00,444.47,444.94,444.11,444.56,3168.0,444.47,444.94,444.11,444.56,3168.0
2022-09-02 11:45:00,444.51,445.61,444.51,445.61,2513.0,444.51,445.61,444.51,445.61,2513.0
2022-09-02 11:50:00,445.72,446.04,445.18,445.33,2650.0,445.72,446.04,445.18,445.33,2650.0
2022-09-02 11:55:00,445.39,445.44,444.89,445.41,2466.0,445.39,445.44,444.89,445.41,2466.0
2022-09-02 12:00:00,445.19,445.46,443.92,444.12,4278.0,445.19,445.46,443.92,444.12,4278.0
2022-09-02 12:05:00,443.99,444.38,443.02,444.38,11909.0,443.99,444.38,443.02,444.38,11909.0
2022-09-02 12:10:00,444.49,444.49,443.61,443.82,2931.0,444.49,444.49,443.61,443.82,2931.0
2022-09-02 12:15:00,443.73,444.06,443.17,443.6,4970.0,443.73,444.06,443.17,443.6,4970.0
2022-09-02 12:20:00,443.7,443.7,441.69,441.92,9441.0,443.7,443.7,441.69,441.92,9441.0
2022-09-02 12:25:00,441.65,441.8,440.48,440.48,5222.0,441.65,441.8,440.48,440.48,5222.0
2022-09-02 12:30:00,440.49,440.8,438.86,439.14,5742.0,440.49,440.8,438.86,439.14,5742.0
2022-09-02 12:35:00,438.82,439.31,437.53,438.46,5275.0,438.82,439.31,437.53,438.46,5275.0
2022-09-02 12:40:00,438.22,438.34,436.55,436.55,4729.0,438.22,438.34,436.55,436.55,4729.0
2022-09-02 12:45:00,436.68,437.66,436.52,437.25,3733.0,436.68,437.66,436.52,437.25,3733.0
2022-09-02 12:50:00,437.21,437.21,435.83,436.41,1550.0,437.21,437.21,435.83,436.41,1550.0
2022-09-02 12:55:00,436.53,437.41,436.53,437.08,2674.0,436.53,437.41,436.53,437.08,2674.0
2022-09-02 13:00:00,436.83,437.13,435.1,437.02,7963.0,436.83,437.13,435.1,437.02,7963.0
2022-09-02 13:05:00,437.02,437.51,435.31,435.67,11876.0,437.02,437.51,435.31,435.67,11876.0
2022-09-02 13:10:00,435.72,436.08,435.3,435.3,4211.0,435.72,436.08,435.3,435.3,4211.0
2022-09-02 13:15:00,435.65,436.21,435.24,436.03,2300.0,435.65,436.21,435.24,436.03,2300.0
2022-09-02 13:20:00,435.66,435.66,433.42,433.52,4644.0,435.66,435.66,433.42,433.52,4644.0
2022-09-02 13:25:00,433.56,433.95,433.12,433.69,3200.0,433.56,433.95,433.12,433.69,3200.0
2022-09-02 13:30:00,433.72,434.93,433.44,434.76,5755.0,433.72,434.93,433.44,434.76,5755.0
2022-09-02 13:35:00,434.75,435.58,434.47,434.8,6060.0,434.75,435.58,434.47,434.8,6060.0
2022-09-02 13:40:00,434.8,436.01,434.7,436.0,7686.0,434.8,436.01,434.7,436.0,7686.0
2022-09-02 13:45:00,435.82,436.34,434.14,434.14,2304.0,435.82,436.34,434.14,434.14,2304.0
2022-09-02 13:50:00,434.21,434.34,433.1,434.27,6996.0,434.21,434.34,433.1,434.27,6996.0
2022-09-02 13:55:00,434.12,434.12,433.69,433.83,1505.0,434.12,434.12,433.69,433.83,1505.0
2022-09-02 14:00:00,433.84,434.16,433.53,434.04,2773.0,433.84,434.16,433.53,434.04,2773.0
2022-09-02 14:05:00,433.79,434.81,433.31,434.43,3254.0,433.79,434.81,433.31,434.43,3254.0
2022-09-02 14:10:00,434.34,434.78,434.21,434.43,2246.0,434.34,434.78,434.21,434.43,2246.0
2022-09-02 14:15:00,434.31,434.88,434.18,434.57,1961.0,434.31,434.88,434.18,434.57,1961.0
2022-09-02 14:20:00,434.53,435.18,434.36,434.6,1300.0,434.53,435.18,434.36,434.6,1300.0
2022-09-02 14:25:00,434.98,436.06,434.97,436.06,3024.0,434.98,436.06,434.97,436.06,3024.0
2022-09-02 14:30:00,435.94,436.0,435.29,435.29,4055.0,435.94,436.0,435.29,435.29,4055.0
2022-09-02 14:35:00,435.37,436.09,435.32,436.09,1659.0,435.37,436.09,435.32,436.09,1659.0
2022-09-02 14:40:00,436.27,436.51,435.86,436.12,4249.0,436.27,436.51,435.86,436.12,4249.0
2022-09-02 14:45:00,436.11,436.3,435.69,435.71,1460.0,436.11,436.3,435.69,435.71,1460.0
2022-09-02 14:50:00,435.73,435.73,434.59,434.59,6958.0,435.73,435.73,434.59,434.59,6958.0
2022-09-02 14:55:00,434.39,434.79,433.68,433.68,3572.0,434.39,434.79,433.68,433.68,3572.0
2022-09-02 15:00:00,433.5,435.45,433.5,434.7,11464.0,433.5,435.45,433.5,434.7,11464.0
2022-09-02 15:05:00,434.41,434.83,434.18,434.72,1506.0,434.41,434.83,434.18,434.72,1506.0
2022-09-02 15:10:00,434.5,434.82,434.21,434.67,2910.0,434.5,434.82,434.21,434.67,2910.0
2022-09-02 15:15:00,435.03,435.03,434.26,434.92,2963.0,435.03,435.03,434.26,434.92,2963.0
2022-09-02 15:20:00,434.92,435.22,433.06,433.27,3800.0,434.92,435.22,433.06,433.27,3800.0
2022-09-02 15:25:00,433.44,434.52,433.03,434.14,3554.0,433.44,434.52,433.03,434.14,3554.0
2022-09-02 15:30:00,434.06,434.4,432.72,432.72,9978.0,434.06,434.4,432.72,432.72,9978.0
2022-09-02 15:35:00,432.8,432.8,431.28,432.27,9102.0,432.8,432.8,431.28,432.27,9102.0
2022-09-02 15:40:00,432.21,432.51,431.67,431.81,10207.0,432.21,432.51,431.67,431.81,10207.0
2022-09-02 15:45:00,431.72,433.15,431.72,433.15,13390.0,431.72,433.15,431.72,433.15,13390.0
2022-09-02 15:50:00,433.21,434.37,433.07,434.37,20987.0,433.21,434.37,433.07,434.37,20987.0
2022-09-02 15:55:00,434.69,434.88,433.16,434.85,48990.0,434.69,434.88,433.16,434.85,48990.0
2022-09-06 09:30:00,430.11,433.54,429.64,430.19,35149.0,430.11,433.54,429.64,430.19,35149.0
2022-09-06 09:35:00,430.17,431.88,429.76,431.06,10201.0,430.17,431.88,429.76,431.06,10201.0
2022-09-06 09:40:00,431.39,433.09,430.44,432.35,5562.0,431.39,433.09,430.44,432.35,5562.0
2022-09-06 09:45:00,432.6,432.8,430.55,431.87,12310.0,432.6,432.8,430.55,431.87,12310.0
2022-09-06 09:50:00,431.06,432.19,429.53,429.54,7621.0,431.06,432.19,429.53,429.54,7621.0
2022-09-06 09:55:00,429.73,432.25,428.29,432.24,10326.0,429.73,432.25,428.29,432.24,10326.0
2022-09-06 10:00:00,430.52,431.03,425.01,425.75,19304.0,430.52,431.03,425.01,425.75,19304.0
2022-09-06 10:05:00,425.8,426.88,424.35,426.72,27364.0,425.8,426.88,424.35,426.72,27364.0
2022-09-06 10:10:00,426.72,427.96,425.84,427.96,4716.0,426.72,427.96,425.84,427.96,4716.0
2022-09-06 10:15:00,427.75,428.39,427.04,428.15,4240.0,427.75,428.39,427.04,428.15,4240.0
2022-09-06 10:20:00,428.46,428.69,427.61,428.0,2952.0,428.46,428.69,427.61,428.0,2952.0
2022-09-06 10:25:00,427.98,431.75,427.98,430.91,8472.0,427.98,431.75,427.98,430.91,8472.0
2022-09-06 10:30:00,430.65,430.83,429.66,430.16,4386.0,430.65,430.83,429.66,430.16,4386.0
2022-09-06 10:35:00,430.2,432.24,429.65,432.24,9892.0,430.2,432.24,429.65,432.24,9892.0
2022-09-06 10:40:00,432.65,434.75,432.42,433.62,8714.0,432.65,434.75,432.42,433.62,8714.0
2022-09-06 10:45:00,433.69,434.25,432.93,434.25,6535.0,433.69,434.25,432.93,434.25,6535.0
2022-09-06 10:50:00,433.81,436.85,433.81,436.42,8324.0,433.81,436.85,433.81,436.42,8324.0
2022-09-06 10:55:00,436.35,437.76,436.07,437.04,11242.0,436.35,437.76,436.07,437.04,11242.0
2022-09-06 11:00:00,437.15,437.27,435.55,435.76,9307.0,437.15,437.27,435.55,435.76,9307.0
2022-09-06 11:05:00,436.12,436.12,434.6,435.3,9170.0,436.12,436.12,434.6,435.3,9170.0
2022-09-06 11:10:00,435.07,435.22,433.61,434.66,3801.0,435.07,435.22,433.61,434.66,3801.0
2022-09-06 11:15:00,434.36,434.68,433.97,434.36,1420.0,434.36,434.68,433.97,434.36,1420.0
2022-09-06 11:20:00,433.95,435.21,433.63,434.92,2896.0,433.95,435.21,433.63,434.92,2896.0
2022-09-06 11:25:00,434.77,435.44,433.09,433.09,2921.0,434.77,435.44,433.09,433.09,2921.0
2022-09-06 11:30:00,433.05,435.3,432.58,434.93,4386.0,433.05,435.3,432.58,434.93,4386.0
2022-09-06 11:35:00,435.22,435.22,433.32,433.49,2936.0,435.22,435.22,433.32,433.49,2936.0
2022-09-06 11:40:00,434.08,435.18,433.65,433.65,3461.0,434.08,435.18,433.65,433.65,3461.0
2022-09-06 11:45:00,433.65,434.2,432.49,432.85,3305.0,433.65,434.2,432.49,432.85,3305.0
2022-09-06 11:50:00,433.06,434.26,433.02,433.91,8102.0,433.06,434.26,433.02,433.91,8102.0
2022-09-06 11:55:00,433.97,434.73,433.97,434.59,2800.0,433.97,434.73,433.97,434.59,2800.0
2022-09-06 12:00:00,434.19,435.02,434.1,434.92,3111.0,434.19,435.02,434.1,434.92,3111.0
2022-09-06 12:05:00,435.27,435.27,432.61,432.72,5079.0,435.27,435.27,432.61,432.72,5079.0
2022-09-06 12:10:00,432.96,432.96,432.38,432.38,2915.0,432.96,432.96,432.38,432.38,2915.0
2022-09-06 12:15:00,432.29,432.7,431.49,431.5,2692.0,432.29,432.7,431.49,431.5,2692.0
2022-09-06 12:20:00,431.74,431.8,430.88,430.88,1850.0,431.74,431.8,430.88,430.88,1850.0
2022-09-06 12:25:00,430.86,432.98,430.6,432.58,10435.0,430.86,432.98,430.6,432.58,10435.0
2022-09-06 12:30:00,432.49,432.89,431.15,431.48,8584.0,432.49,432.89,431.15,431.48,8584.0
2022-09-06 12:35:00,431.5,432.06,431.28,432.06,2922.0,431.5,432.06,431.28,432.06,2922.0
2022-09-06 12:40:00,432.04,432.5,431.35,432.5,2471.0,432.04,432.5,431.35,432.5,2471.0
2022-09-06 12:45:00,432.19,432.45,431.81,432.16,4070.0,432.19,432.45,431.81,432.16,4070.0
2022-09-06 12:50:00,432.66,432.66,431.79,432.36,2200.0,432.66,432.66,431.79,432.36,2200.0
2022-09-06 12:55:00,432.54,433.33,432.12,432.12,3758.0,432.54,433.33,432.12,432.12,3758.0
2022-09-06 13:00:00,432.04,432.05,431.02,431.25,2406.0,432.04,432.05,431.02,431.25,2406.0
2022-09-06 13:05:00,431.36,431.36,429.89,429.9,1000.0,431.36,431.36,429.89,429.9,1000.0
2022-09-06 13:10:00,429.51,430.24,428.87,429.04,7390.0,429.51,430.24,428.87,429.04,7390.0
2022-09-06 13:15:00,429.32,429.32,428.26,428.9,7098.0,429.32,429.32,428.26,428.9,7098.0
2022-09-06 13:20:00,429.23,429.64,428.8,429.24,3281.0,429.23,429.64,428.8,429.24,3281.0
2022-09-06 13:25:00,429.08,429.46,428.87,428.96,3342.0,429.08,429.46,428.87,428.96,3342.0
2022-09-06 13:30:00,429.32,429.89,429.18,429.89,3799.0,429.32,429.89,429.18,429.89,3799.0
2022-09-06 13:35:00,429.71,429.71,428.93,429.5,1300.0,429.71,429.71,428.93,429.5,1300.0
2022-09-06 13:40:00,429.81,429.81,429.04,429.43,2693.0,429.81,429.81,429.04,429.43,2693.0
2022-09-06 13:45:00,429.78,430.01,428.72,429.06,2044.0,429.78,430.01,428.72,429.06,2044.0
2022-09-06 13:50:00,429.3,429.3,428.53,429.17,1800.0,429.3,429.3,428.53,429.17,1800.0
2022-09-06 13:55:00,429.31,430.37,429.24,429.97,2457.0,429.31,430.37,429.24,429.97,2457.0
2022-09-06 14:00:00,430.25,431.06,430.08,430.56,1853.0,430.25,431.06,430.08,430.56,1853.0
2022-09-06 14:05:00,430.09,430.93,430.09,430.54,3488.0,430.09,430.93,430.09,430.54,3488.0
2022-09-06 14:10:00,431.51,432.67,431.34,432.37,3171.0,431.51,432.67,431.34,432.37,3171.0
2022-09-06 14:15:00,432.17,432.24,431.52,432.12,1616.0,432.17,432.24,431.52,432.12,1616.0
2022-09-06 14:20:00,431.96,432.15,430.92,431.36,3904.0,431.96,432.15,430.92,431.36,3904.0
2022-09-06 14:25:00,431.11,431.67,431.11,431.67,600.0,431.11,431.67,431.11,431.67,600.0
2022-09-06 14:30:00,431.36,431.43,430.45,431.36,6018.0,431.36,431.43,430.45,431.36,6018.0
2022-09-06 14:35:00,431.52,432.66,431.28,432.3,4037.0,431.52,432.66,431.28,432.3,4037.0
2022-09-06 14:40:00,431.95,432.33,431.55,432.17,6186.0,431.95,432.33,431.55,432.17,6186.0
2022-09-06 14:45:00,432.26,432.44,431.52,431.77,2684.0,432.26,432.44,431.52,431.77,2684.0
2022-09-06 14:50:00,431.94,432.0,431.25,431.77,5085.0,431.94,432.0,431.25,431.77,5085.0
2022-09-06 14:55:00,431.85,432.43,431.61,431.67,3478.0,431.85,432.43,431.61,431.67,3478.0
2022-09-06 15:00:00,431.88,432.29,431.01,431.6,3538.0,431.88,432.29,431.01,431.6,3538.0
2022-09-06 15:05:00,431.48,432.6,431.45,432.47,5273.0,431.48,432.6,431.45,432.47,5273.0
2022-09-06 15:10:00,432.79,433.2,432.4,432.93,2118.0,432.79,433.2,432.4,432.93,2118.0
2022-09-06 15:15:00,432.66,433.66,432.56,432.91,5579.0,432.66,433.66,432.56,432.91,5579.0
2022-09-06 15:20:00,432.62,432.71,431.64,432.63,2156.0,432.62,432.71,431.64,432.63,2156.0
2022-09-06 15:25:00,432.3,432.69,432.13,432.34,2964.0,432.3,432.69,432.13,432.34,2964.0
2022-09-06 15:30:00,432.29,432.29,430.73,431.23,4816.0,432.29,432.29,430.73,431.23,4816.0
2022-09-06 15:35:00,431.34,431.34,430.02,430.34,11101.0,431.34,431.34,430.02,430.34,11101.0
2022-09-06 15:40:00,430.19,431.6,430.19,431.13,8043.0,430.19,431.6,430.19,431.13,8043.0
2022-09-06 15:45:00,431.4,432.0,430.8,431.43,7948.0,431.4,432.0,430.8,431.43,7948.0
2022-09-06 15:50:00,430.77,430.98,429.21,429.45,11267.0,430.77,430.98,429.21,429.45,11267.0
2022-09-06 15:55:00,429.61,431.0,429.17,430.72,34599.0,429.61,431.0,429.17,430.72,34599.0
2022-09-07 09:30:00,430.99,434.94,430.99,433.67,13443.0,430.99,434.94,430.99,433.67,13443.0
2022-09-07 09:35:00,433.8,435.48,433.64,434.65,2291.0,433.8,435.48,433.64,434.65,2291.0
2022-09-07 09:40:00,435.48,436.54,434.35,435.48,3656.0,435.48,436.54,434.35,435.48,3656.0
2022-09-07 09:45:00,436.31,437.11,435.84,436.03,4179.0,436.31,437.11,435.84,436.03,4179.0
2022-09-07 09:50:00,435.57,435.9,434.12,434.58,3355.0,435.57,435.9,434.12,434.58,3355.0
2022-09-07 09:55:00,435.57,435.78,432.34,432.67,2604.0,435.57,435.78,432.34,432.67,2604.0
2022-09-07 10:00:00,432.06,433.38,431.38,432.22,2696.0,432.06,433.38,431.38,432.22,2696.0
2022-09-07 10:05:00,432.87,433.08,431.92,432.2,2808.0,432.87,433.08,431.92,432.2,2808.0
2022-09-07 10:10:00,432.65,432.65,431.35,431.35,3172.0,432.65,432.65,431.35,431.35,3172.0
2022-09-07 10:15:00,431.23,431.75,430.81,430.91,7408.0,431.23,431.75,430.81,430.91,7408.0
2022-09-07 10:20:00,430.82,431.07,430.2,430.23,3187.0,430.82,431.07,430.2,430.23,3187.0
2022-09-07 10:25:00,430.28,431.84,430.28,431.84,3218.0,430.28,431.84,430.28,431.84,3218.0
2022-09-07 10:30:00,432.28,435.04,432.28,433.23,5555.0,432.28,435.04,432.28,433.23,5555.0
2022-09-07 10:35:00,433.07,433.94,432.59,432.6,1841.0,433.07,433.94,432.59,432.6,1841.0
2022-09-07 10:40:00,432.77,433.01,432.03,432.51,3020.0,432.77,433.01,432.03,432.51,3020.0
2022-09-07 10:45:00,432.43,432.97,432.27,432.81,2336.0,432.43,432.97,432.27,432.81,2336.0
2022-09-07 10:50:00,432.84,433.06,431.77,432.87,8992.0,432.84,433.06,431.77,432.87,8992.0
2022-09-07 10:55:00,433.48,433.66,432.92,432.92,2926.0,433.48,433.66,432.92,432.92,2926.0
2022-09-07 11:00:00,432.78,433.32,431.78,433.24,9243.0,432.78,433.32,431.78,433.24,9243.0
2022-09-07 11:05:00,432.95,434.66,432.73,434.66,3819.0,432.95,434.66,432.73,434.66,3819.0
2022-09-07 11:10:00,434.43,435.5,434.01,435.5,5273.0,434.43,435.5,434.01,435.5,5273.0
2022-09-07 11:15:00,434.99,435.95,434.72,435.95,3830.0,434.99,435.95,434.72,435.95,3830.0
2022-09-07 11:20:00,436.13,436.68,436.01,436.35,9736.0,436.13,436.68,436.01,436.35,9736.0
2022-09-07 11:25:00,436.11,436.72,435.68,435.75,4074.0,436.11,436.72,435.68,435.75,4074.0
2022-09-07 11:30:00,436.03,436.74,435.74,435.81,7152.0,436.03,436.74,435.74,435.81,7152.0
2022-09-07 11:35:00,435.77,436.31,435.62,436.24,1524.0,435.77,436.31,435.62,436.24,1524.0
2022-09-07 11:40:00,436.22,436.69,435.69,436.21,4344.0,436.22,436.69,435.69,436.21,4344.0
2022-09-07 11:45:00,436.03,437.92,436.02,437.92,1973.0,436.03,437.92,436.02,437.92,1973.0
2022-09-07 11:50:00,437.33,437.91,437.32,437.5,6320.0,437.33,437.91,437.32,437.5,6320.0
2022-09-07 11:55:00,437.48,437.82,437.39,437.46,1895.0,437.48,437.82,437.39,437.46,1895.0
2022-09-07 12:00:00,437.31,438.17,437.31,438.09,1506.0,437.31,438.17,437.31,438.09,1506.0
2022-09-07 12:05:00,438.22,438.64,437.86,438.64,2216.0,438.22,438.64,437.86,438.64,2216.0
2022-09-07 12:10:00,438.46,438.47,437.78,437.97,3350.0,438.46,438.47,437.78,437.97,3350.0
2022-09-07 12:15:00,437.73,437.73,436.42,437.12,2451.0,437.73,437.73,436.42,437.12,2451.0
2022-09-07 12:20:00,437.11,437.73,437.11,437.13,8023.0,437.11,437.73,437.11,437.13,8023.0
2022-09-07 12:25:00,437.28,437.81,436.9,437.62,1202.0,437.28,437.81,436.9,437.62,1202.0
2022-09-07 12:30:00,437.56,437.77,437.12,437.53,1879.0,437.56,437.77,437.12,437.53,1879.0
2022-09-07 12:35:00,437.69,438.18,437.46,438.18,1240.0,437.69,438.18,437.46,438.18,1240.0
2022-09-07 12:40:00,438.45,439.5,438.39,439.23,4636.0,438.45,439.5,438.39,439.23,4636.0
2022-09-07 12:45:00,439.56,439.75,439.29,439.5,2341.0,439.56,439.75,439.29,439.5,2341.0
2022-09-07 12:50:00,439.5,439.59,439.05,439.25,2054.0,439.5,439.59,439.05,439.25,2054.0
2022-09-07 12:55:00,438.99,439.16,438.92,439.05,1751.0,438.99,439.16,438.92,439.05,1751.0
2022-09-07 13:00:00,439.24,440.16,439.14,439.99,6425.0,439.24,440.16,439.14,439.99,6425.0
2022-09-07 13:05:00,440.11,440.72,439.95,440.17,3231.0,440.11,440.72,439.95,440.17,3231.0
2022-09-07 13:10:00,440.17,440.25,439.59,439.68,1502.0,440.17,440.25,439.59,439.68,1502.0
2022-09-07 13:15:00,439.63,439.63,439.37,439.43,400.0,439.63,439.63,439.37,439.43,400.0
2022-09-07 13:20:00,439.14,440.0,439.14,439.32,2874.0,439.14,440.0,439.14,439.32,2874.0
2022-09-07 13:25:00,439.0,439.11,438.28,438.28,900.0,439.0,439.11,438.28,438.28,900.0
2022-09-07 13:30:00,438.33,439.17,438.2,438.55,1806.0,438.33,439.17,438.2,438.55,1806.0
2022-09-07 13:35:00,438.54,439.53,438.54,439.38,1944.0,438.54,439.53,438.54,439.38,1944.0
2022-09-07 13:40:00,439.49,440.51,439.33,440.02,6496.0,439.49,440.51,439.33,440.02,6496.0
2022-09-07 13:45:00,440.05,440.99,440.05,440.94,4651.0,440.05,440.99,440.05,440.94,4651.0
2022-09-07 13:50:00,440.92,441.71,440.88,441.5,3467.0,440.92,441.71,440.88,441.5,3467.0
2022-09-07 13:55:00,441.59,441.59,440.95,441.19,3168.0,441.59,441.59,440.95,441.19,3168.0
2022-09-07 14:00:00,441.25,442.68,441.25,442.68,4968.0,441.25,442.68,441.25,442.68,4968.0
2022-09-07 14:05:00,442.52,442.69,441.7,441.7,1909.0,442.52,442.69,441.7,441.7,1909.0
2022-09-07 14:10:00,441.47,442.07,441.39,442.06,1716.0,441.47,442.07,441.39,442.06,1716.0
2022-09-07 14:15:00,442.12,442.32,441.36,441.55,4601.0,442.12,442.32,441.36,441.55,4601.0
2022-09-07 14:20:00,441.59,441.71,441.29,441.71,1849.0,441.59,441.71,441.29,441.71,1849.0
2022-09-07 14:25:00,442.0,443.69,441.96,443.69,10974.0,442.0,443.69,441.96,443.69,10974.0
2022-09-07 14:30:00,443.49,443.81,442.86,443.56,3669.0,443.49,443.81,442.86,443.56,3669.0
2022-09-07 14:35:00,443.64,444.01,443.38,443.68,2850.0,443.64,444.01,443.38,443.68,2850.0
2022-09-07 14:40:00,443.55,443.93,443.33,443.33,3695.0,443.55,443.93,443.33,443.33,3695.0
2022-09-07 14:45:00,443.39,443.79,443.39,443.69,2891.0,443.39,443.79,443.39,443.69,2891.0
2022-09-07 14:50:00,443.59,443.97,443.38,443.72,2325.0,443.59,443.97,443.38,443.72,2325.0
2022-09-07 14:55:00,443.65,444.35,443.65,444.32,2800.0,443.65,444.35,443.65,444.32,2800.0
2022-09-07 15:00:00,444.18,444.51,444.0,444.23,5063.0,444.18,444.51,444.0,444.23,5063.0
2022-09-07 15:05:00,444.25,445.03,443.81,444.99,6387.0,444.25,445.03,443.81,444.99,6387.0
2022-09-07 15:10:00,445.36,445.69,445.07,445.28,4571.0,445.36,445.69,445.07,445.28,4571.0
2022-09-07 15:15:00,445.25,445.99,444.88,445.31,10061.0,445.25,445.99,444.88,445.31,10061.0
2022-09-07 15:20:00,445.23,445.29,444.63,445.15,3700.0,445.23,445.29,444.63,445.15,3700.0
2022-09-07 15:25:00,445.52,445.94,445.06,445.94,3574.0,445.52,445.94,445.06,445.94,3574.0
2022-09-07 15:30:00,445.63,445.98,445.43,445.55,7037.0,445.63,445.98,445.43,445.55,7037.0
2022-09-07 15:35:00,445.5,445.57,445.08,445.09,5651.0,445.5,445.57,445.08,445.09,5651.0
2022-09-07 15:40:00,445.22,445.35,444.67,444.98,9883.0,445.22,445.35,444.67,444.98,9883.0
2022-09-07 15:45:00,444.97,446.24,444.95,446.07,13229.0,444.97,446.24,444.95,446.07,13229.0
2022-09-07 15:50:00,446.39,446.39,445.41,445.77,16049.0,446.39,446.39,445.41,445.77,16049.0
2022-09-07 15:55:00,445.69,445.69,443.76,444.29,44594.0,445.69,445.69,443.76,444.29,44594.0
2022-09-08 09:30:00,439.04,440.68,438.14,439.99,11823.0,439.04,440.68,438.14,439.99,11823.0
2022-09-08 09:35:00,440.69,441.87,439.21,441.53,2865.0,440.69,441.87,439.21,441.53,2865.0
2022-09-08 09:40:00,442.15,446.22,441.65,445.87,4786.0,442.15,446.22,441.65,445.87,4786.0
2022-09-08 09:45:00,445.65,447.83,444.72,447.19,11163.0,445.65,447.83,444.72,447.19,11163.0
2022-09-08 09:50:00,446.71,449.95,446.71,448.37,12114.0,446.71,449.95,446.71,448.37,12114.0
2022-09-08 09:55:00,448.98,449.27,447.31,448.94,7185.0,448.98,449.27,447.31,448.94,7185.0
2022-09-08 10:00:00,448.63,449.17,445.31,445.31,7674.0,448.63,449.17,445.31,445.31,7674.0
2022-09-08 10:05:00,445.31,447.61,444.71,447.25,9711.0,445.31,447.61,444.71,447.25,9711.0
2022-09-08 10:10:00,446.88,447.69,446.05,446.53,8052.0,446.88,447.69,446.05,446.53,8052.0
2022-09-08 10:15:00,446.35,447.67,446.12,447.43,11553.0,446.35,447.67,446.12,447.43,11553.0
2022-09-08 10:20:00,447.43,447.99,446.67,446.68,29533.0,447.43,447.99,446.67,446.68,29533.0
2022-09-08 10:25:00,446.61,447.84,446.6,447.84,9073.0,446.61,447.84,446.6,447.84,9073.0
2022-09-08 10:30:00,447.19,448.77,446.72,448.3,10542.0,447.19,448.77,446.72,448.3,10542.0
2022-09-08 10:35:00,448.13,449.99,447.4,448.98,16652.0,448.13,449.99,447.4,448.98,16652.0
2022-09-08 10:40:00,448.97,449.35,447.18,449.35,3961.0,448.97,449.35,447.18,449.35,3961.0
2022-09-08 10:45:00,449.36,449.36,448.18,448.8,17928.0,449.36,449.36,448.18,448.8,17928.0
2022-09-08 10:50:00,448.59,449.17,448.02,448.36,12658.0,448.59,449.17,448.02,448.36,12658.0
2022-09-08 10:55:00,448.21,450.35,447.96,450.35,18212.0,448.21,450.35,447.96,450.35,18212.0
2022-09-08 11:00:00,450.5,451.66,450.5,451.04,32745.0,450.5,451.66,450.5,451.04,32745.0
2022-09-08 11:05:00,450.92,452.62,450.91,452.45,13113.0,450.92,452.62,450.91,452.45,13113.0
2022-09-08 11:10:00,452.56,453.25,451.78,453.25,17068.0,452.56,453.25,451.78,453.25,17068.0
2022-09-08 11:15:00,453.08,453.08,451.44,451.58,11777.0,453.08,453.08,451.44,451.58,11777.0
2022-09-08 11:20:00,451.88,452.03,451.69,451.85,3277.0,451.88,452.03,451.69,451.85,3277.0
2022-09-08 11:25:00,451.94,452.07,451.16,451.16,1346.0,451.94,452.07,451.16,451.16,1346.0
2022-09-08 11:30:00,451.13,451.13,450.49,450.9,1728.0,451.13,451.13,450.49,450.9,1728.0
2022-09-08 11:35:00,451.06,451.57,450.22,450.22,3018.0,451.06,451.57,450.22,450.22,3018.0
2022-09-08 11:40:00,450.23,451.17,449.56,450.97,5118.0,450.23,451.17,449.56,450.97,5118.0
2022-09-08 11:45:00,450.45,450.98,450.0,450.03,1395.0,450.45,450.98,450.0,450.03,1395.0
2022-09-08 11:50:00,449.66,450.26,449.5,450.25,912.0,449.66,450.26,449.5,450.25,912.0
2022-09-08 11:55:00,450.04,450.04,448.63,448.63,1735.0,450.04,450.04,448.63,448.63,1735.0
2022-09-08 12:00:00,449.0,449.13,446.42,446.42,1993.0,449.0,449.13,446.42,446.42,1993.0
2022-09-08 12:05:00,446.13,446.13,444.38,445.38,4093.0,446.13,446.13,444.38,445.38,4093.0
2022-09-08 12:10:00,444.46,445.66,444.09,445.19,5673.0,444.46,445.66,444.09,445.19,5673.0
2022-09-08 12:15:00,444.24,445.67,444.05,444.79,2030.0,444.24,445.67,444.05,444.79,2030.0
2022-09-08 12:20:00,444.88,445.19,443.85,444.6,2032.0,444.88,445.19,443.85,444.6,2032.0
2022-09-08 12:25:00,444.54,445.15,444.54,444.87,2658.0,444.54,445.15,444.54,444.87,2658.0
2022-09-08 12:30:00,444.72,445.28,444.72,444.73,3793.0,444.72,445.28,444.72,444.73,3793.0
2022-09-08 12:35:00,444.89,446.66,444.89,446.12,9981.0,444.89,446.66,444.89,446.12,9981.0
2022-09-08 12:40:00,446.05,447.32,446.04,447.15,3002.0,446.05,447.32,446.04,447.15,3002.0
2022-09-08 12:45:00,447.12,447.25,446.66,446.66,2069.0,447.12,447.25,446.66,446.66,2069.0
2022-09-08 12:50:00,446.29,446.8,446.19,446.19,700.0,446.29,446.8,446.19,446.19,700.0
2022-09-08 12:55:00,446.22,446.66,445.82,445.83,1228.0,446.22,446.66,445.82,445.83,1228.0
2022-09-08 13:00:00,445.61,445.94,444.36,444.69,5589.0,445.61,445.94,444.36,444.69,5589.0
2022-09-08 13:05:00,444.94,445.52,444.85,445.52,2300.0,444.94,445.52,444.85,445.52,2300.0
2022-09-08 13:10:00,445.67,447.5,445.67,447.25,4800.0,445.67,447.5,445.67,447.25,4800.0
2022-09-08 13:15:00,447.25,447.58,446.38,447.19,5646.0,447.25,447.58,446.38,447.19,5646.0
2022-09-08 13:20:00,447.25,447.61,447.16,447.16,3525.0,447.25,447.61,447.16,447.16,3525.0
2022-09-08 13:25:00,447.53,447.62,446.63,447.35,3274.0,447.53,447.62,446.63,447.35,3274.0
2022-09-08 13:30:00,446.95,446.95,446.45,446.85,1115.0,446.95,446.95,446.45,446.85,1115.0
2022-09-08 13:35:00,447.45,447.69,447.04,447.14,5712.0,447.45,447.69,447.04,447.14,5712.0
2022-09-08 13:40:00,447.36,447.45,447.07,447.44,1351.0,447.36,447.45,447.07,447.44,1351.0
2022-09-08 13:45:00,447.33,447.71,446.93,447.55,7469.0,447.33,447.71,446.93,447.55,7469.0
2022-09-08 13:50:00,447.55,447.6,446.82,446.82,3707.0,447.55,447.6,446.82,446.82,3707.0
2022-09-08 13:55:00,446.99,447.08,445.22,446.25,16621.0,446.99,447.08,445.22,446.25,16621.0
2022-09-08 14:00:00,446.59,446.71,446.05,446.19,2564.0,446.59,446.71,446.05,446.19,2564.0
2022-09-08 14:05:00,446.34,446.44,445.5,445.65,5750.0,446.34,446.44,445.5,445.65,5750.0
2022-09-08 14:10:00,445.87,446.0,445.62,445.62,2003.0,445.87,446.0,445.62,445.62,2003.0
2022-09-08 14:15:00,445.41,446.1,445.18,446.02,2821.0,445.41,446.1,445.18,446.02,2821.0
2022-09-08 14:20:00,446.03,446.19,445.49,446.11,1600.0,446.03,446.19,445.49,446.11,1600.0
2022-09-08 14:25:00,446.25,446.36,445.69,445.69,1082.0,446.25,446.36,445.69,445.69,1082.0
2022-09-08 14:30:00,445.92,446.55,445.84,446.52,5665.0,445.92,446.55,445.84,446.52,5665.0
2022-09-08 14:35:00,446.85,448.61,446.85,447.51,32582.0,446.85,448.61,446.85,447.51,32582.0
2022-09-08 14:40:00,447.76,448.17,445.86,446.2,13599.0,447.76,448.17,445.86,446.2,13599.0
2022-09-08 14:45:00,446.37,446.57,445.64,446.31,9328.0,446.37,446.57,445.64,446.31,9328.0
2022-09-08 14:50:00,446.23,446.92,445.7,446.5,25223.0,446.23,446.92,445.7,446.5,25223.0
2022-09-08 14:55:00,446.33,446.58,445.87,446.39,2774.0,446.33,446.58,445.87,446.39,2774.0
2022-09-08 15:00:00,446.31,446.85,445.07,446.05,15036.0,446.31,446.85,445.07,446.05,15036.0
2022-09-08 15:05:00,446.2,446.55,445.96,446.16,3043.0,446.2,446.55,445.96,446.16,3043.0
2022-09-08 15:10:00,445.98,447.1,445.97,446.49,10546.0,445.98,447.1,445.97,446.49,10546.0
2022-09-08 15:15:00,447.0,447.55,446.54,446.9,11331.0,447.0,447.55,446.54,446.9,11331.0
2022-09-08 15:20:00,446.63,447.47,446.36,447.42,13176.0,446.63,447.47,446.36,447.42,13176.0
2022-09-08 15:25:00,447.36,447.36,446.98,447.19,3396.0,447.36,447.36,446.98,447.19,3396.0
2022-09-08 15:30:00,446.85,447.7,446.85,447.23,4074.0,446.85,447.7,446.85,447.23,4074.0
2022-09-08 15:35:00,447.18,448.19,447.1,448.19,7663.0,447.18,448.19,447.1,448.19,7663.0
2022-09-08 15:40:00,448.13,448.24,447.5,447.86,16296.0,448.13,448.24,447.5,447.86,16296.0
2022-09-08 15:45:00,447.76,449.27,447.76,449.23,19422.0,447.76,449.27,447.76,449.23,19422.0
2022-09-08 15:50:00,449.53,450.7,449.46,450.7,12179.0,449.53,450.7,449.46,450.7,12179.0
2022-09-08 15:55:00,450.53,451.15,450.13,450.87,34305.0,450.53,451.15,450.13,450.87,34305.0
2022-09-09 09:30:00,458.08,461.07,457.51,459.66,39222.0,458.08,461.07,457.51,459.66,39222.0
2022-09-09 09:35:00,460.03,461.87,459.24,460.77,19721.0,460.03,461.87,459.24,460.77,19721.0
2022-09-09 09:40:00,461.32,461.88,459.37,459.79,12949.0,461.32,461.88,459.37,459.79,12949.0
2022-09-09 09:45:00,459.23,461.73,459.0,461.06,6852.0,459.23,461.73,459.0,461.06,6852.0
2022-09-09 09:50:00,461.02,462.18,459.69,462.05,20533.0,461.02,462.18,459.69,462.05,20533.0
2022-09-09 09:55:00,461.81,463.68,460.93,463.68,4198.0,461.81,463.68,460.93,463.68,4198.0
2022-09-09 10:00:00,463.18,465.9,463.05,465.61,22830.0,463.18,465.9,463.05,465.61,22830.0
2022-09-09 10:05:00,465.25,465.64,464.42,465.64,9884.0,465.25,465.64,464.42,465.64,9884.0
2022-09-09 10:10:00,465.01,465.3,463.55,464.42,5452.0,465.01,465.3,463.55,464.42,5452.0
2022-09-09 10:15:00,464.55,465.55,464.44,465.53,7974.0,464.55,465.55,464.44,465.53,7974.0
2022-09-09 10:20:00,465.25,465.49,464.0,464.44,7080.0,465.25,465.49,464.0,464.44,7080.0
2022-09-09 10:25:00,464.45,465.5,464.11,465.1,4995.0,464.45,465.5,464.11,465.1,4995.0
2022-09-09 10:30:00,464.96,465.21,463.84,464.25,4811.0,464.96,465.21,463.84,464.25,4811.0
2022-09-09 10:35:00,463.89,465.5,463.64,465.49,4442.0,463.89,465.5,463.64,465.49,4442.0
2022-09-09 10:40:00,465.77,465.77,464.66,464.66,4865.0,465.77,465.77,464.66,464.66,4865.0
2022-09-09 10:45:00,465.19,466.23,465.08,465.52,3204.0,465.19,466.23,465.08,465.52,3204.0
2022-09-09 10:50:00,465.36,466.08,465.03,465.54,7462.0,465.36,466.08,465.03,465.54,7462.0
2022-09-09 10:55:00,465.5,465.68,464.65,465.23,9625.0,465.5,465.68,464.65,465.23,9625.0
2022-09-09 11:00:00,465.22,465.5,464.43,464.82,2450.0,465.22,465.5,464.43,464.82,2450.0
2022-09-09 11:05:00,464.91,465.34,464.66,464.87,5208.0,464.91,465.34,464.66,464.87,5208.0
2022-09-09 11:10:00,464.56,464.84,464.49,464.84,1491.0,464.56,464.84,464.49,464.84,1491.0
2022-09-09 11:15:00,464.83,465.14,464.18,464.19,6637.0,464.83,465.14,464.18,464.19,6637.0
2022-09-09 11:20:00,464.03,465.0,463.51,465.0,2647.0,464.03,465.0,463.51,465.0,2647.0
2022-09-09 11:25:00,465.0,465.56,465.0,465.47,2919.0,465.0,465.56,465.0,465.47,2919.0
2022-09-09 11:30:00,465.58,466.09,465.08,465.31,4485.0,465.58,466.09,465.08,465.31,4485.0
2022-09-09 11:35:00,466.04,467.2,465.88,467.17,2984.0,466.04,467.2,465.88,467.17,2984.0
2022-09-09 11:40:00,467.21,468.34,467.0,467.74,23646.0,467.21,468.34,467.0,467.74,23646.0
2022-09-09 11:45:00,467.56,467.56,466.45,466.46,10844.0,467.56,467.56,466.45,466.46,10844.0
2022-09-09 11:50:00,466.97,466.98,465.86,466.11,8680.0,466.97,466.98,465.86,466.11,8680.0
2022-09-09 11:55:00,465.86,466.71,465.68,466.71,9392.0,465.86,466.71,465.68,466.71,9392.0
2022-09-09 12:00:00,466.31,466.88,465.73,466.1,9403.0,466.31,466.88,465.73,466.1,9403.0
2022-09-09 12:05:00,466.25,466.36,464.74,464.86,11085.0,466.25,466.36,464.74,464.86,11085.0
2022-09-09 12:10:00,465.01,466.27,464.91,465.24,7241.0,465.01,466.27,464.91,465.24,7241.0
2022-09-09 12:15:00,465.13,465.72,464.83,465.32,13398.0,465.13,465.72,464.83,465.32,13398.0
2022-09-09 12:20:00,465.19,465.77,464.75,464.85,8030.0,465.19,465.77,464.75,464.85,8030.0
2022-09-09 12:25:00,464.86,466.22,464.85,466.2,1912.0,464.86,466.22,464.85,466.2,1912.0
2022-09-09 12:30:00,466.06,467.65,465.87,467.25,10903.0,466.06,467.65,465.87,467.25,10903.0
2022-09-09 12:35:00,467.21,467.39,466.89,467.39,3624.0,467.21,467.39,466.89,467.39,3624.0
2022-09-09 12:40:00,467.09,467.72,467.09,467.72,3726.0,467.09,467.72,467.09,467.72,3726.0
2022-09-09 12:45:00,467.92,468.07,467.25,467.87,4803.0,467.92,468.07,467.25,467.87,4803.0
2022-09-09 12:50:00,467.67,469.1,467.67,468.88,3927.0,467.67,469.1,467.67,468.88,3927.0
2022-09-09 12:55:00,468.99,469.18,468.74,468.95,5657.0,468.99,469.18,468.74,468.95,5657.0
2022-09-09 13:00:00,468.94,468.94,468.53,468.92,2601.0,468.94,468.94,468.53,468.92,2601.0
2022-09-09 13:05:00,469.12,469.79,468.98,469.67,6908.0,469.12,469.79,468.98,469.67,6908.0
2022-09-09 13:10:00,469.52,469.96,469.3,469.77,5217.0,469.52,469.96,469.3,469.77,5217.0
2022-09-09 13:15:00,469.84,470.64,469.35,469.58,17052.0,469.84,470.64,469.35,469.58,17052.0
2022-09-09 13:20:00,469.52,469.63,469.03,469.06,4100.0,469.52,469.63,469.03,469.06,4100.0
2022-09-09 13:25:00,469.05,469.77,468.97,469.77,5882.0,469.05,469.77,468.97,469.77,5882.0
2022-09-09 13:30:00,469.69,470.2,469.51,469.96,5182.0,469.69,470.2,469.51,469.96,5182.0
2022-09-09 13:35:00,469.7,470.38,469.44,470.17,4159.0,469.7,470.38,469.44,470.17,4159.0
2022-09-09 13:40:00,470.11,470.21,469.48,469.56,5115.0,470.11,470.21,469.48,469.56,5115.0
2022-09-09 13:45:00,469.56,469.74,469.22,469.43,1900.0,469.56,469.74,469.22,469.43,1900.0
2022-09-09 13:50:00,469.15,469.45,468.9,469.29,4450.0,469.15,469.45,468.9,469.29,4450.0
2022-09-09 13:55:00,469.27,469.47,469.04,469.04,2517.0,469.27,469.47,469.04,469.04,2517.0
2022-09-09 14:00:00,469.02,469.49,468.76,468.83,5532.0,469.02,469.49,468.76,468.83,5532.0
2022-09-09 14:05:00,468.69,469.34,468.42,469.22,7772.0,468.69,469.34,468.42,469.22,7772.0
2022-09-09 14:10:00,469.22,469.97,469.05,469.97,7186.0,469.22,469.97,469.05,469.97,7186.0
2022-09-09 14:15:00,469.97,470.1,469.68,469.9,3952.0,469.97,470.1,469.68,469.9,3952.0
2022-09-09 14:20:00,469.91,470.55,469.73,470.38,5858.0,469.91,470.55,469.73,470.38,5858.0
2022-09-09 14:25:00,470.09,470.32,469.6,469.7,2862.0,470.09,470.32,469.6,469.7,2862.0
2022-09-09 14:30:00,469.69,469.72,468.34,468.42,3813.0,469.69,469.72,468.34,468.42,3813.0
2022-09-09 14:35:00,468.34,468.42,467.06,467.58,11565.0,468.34,468.42,467.06,467.58,11565.0
2022-09-09 14:40:00,467.52,468.6,467.51,467.85,10264.0,467.52,468.6,467.51,467.85,10264.0
2022-09-09 14:45:00,467.69,468.71,467.68,468.47,3809.0,467.69,468.71,467.68,468.47,3809.0
2022-09-09 14:50:00,468.6,468.6,467.77,467.78,3873.0,468.6,468.6,467.77,467.78,3873.0
2022-09-09 14:55:00,467.79,469.19,467.78,469.19,4086.0,467.79,469.19,467.78,469.19,4086.0
2022-09-09 15:00:00,468.98,470.76,468.92,470.56,6667.0,468.98,470.76,468.92,470.56,6667.0
2022-09-09 15:05:00,470.62,470.86,470.17,470.5,14165.0,470.62,470.86,470.17,470.5,14165.0
2022-09-09 15:10:00,470.51,471.61,470.51,471.53,9575.0,470.51,471.61,470.51,471.53,9575.0
2022-09-09 15:15:00,471.65,471.92,471.19,471.26,10691.0,471.65,471.92,471.19,471.26,10691.0
2022-09-09 15:20:00,471.25,471.52,470.55,470.62,11779.0,471.25,471.52,470.55,470.62,11779.0
2022-09-09 15:25:00,470.7,471.51,470.5,471.47,5616.0,470.7,471.51,470.5,471.47,5616.0
2022-09-09 15:30:00,471.2,471.9,471.01,471.36,12717.0,471.2,471.9,471.01,471.36,12717.0
2022-09-09 15:35:00,471.3,471.59,471.06,471.34,9100.0,471.3,471.59,471.06,471.34,9100.0
2022-09-09 15:40:00,471.17,471.74,470.78,471.54,18430.0,471.17,471.74,470.78,471.54,18430.0
2022-09-09 15:45:00,471.44,471.44,470.17,470.2,24933.0,471.44,471.44,470.17,470.2,24933.0
2022-09-09 15:50:00,470.11,470.73,469.58,470.38,29881.0,470.11,470.73,469.58,470.38,29881.0
2022-09-09 15:55:00,470.24,471.16,469.92,470.04,61888.0,470.24,471.16,469.92,470.04,61888.0
2022-09-12 09:30:00,475.2,482.69,474.93,475.8,36463.0,475.2,482.69,474.93,475.8,36463.0
2022-09-12 09:35:00,476.42,476.45,473.48,474.48,5046.0,476.42,476.45,473.48,474.48,5046.0
2022-09-12 09:40:00,474.23,476.43,474.23,475.4,7083.0,474.23,476.43,474.23,475.4,7083.0
2022-09-12 09:45:00,475.93,476.11,474.49,474.49,3626.0,475.93,476.11,474.49,474.49,3626.0
2022-09-12 09:50:00,474.79,476.41,474.7,476.04,6212.0,474.79,476.41,474.7,476.04,6212.0
2022-09-12 09:55:00,476.15,477.97,475.94,476.24,10318.0,476.15,477.97,475.94,476.24,10318.0
2022-09-12 10:00:00,476.33,476.5,472.93,473.6,16049.0,476.33,476.5,472.93,473.6,16049.0
2022-09-12 10:05:00,473.57,475.58,472.79,475.02,9298.0,473.57,475.58,472.79,475.02,9298.0
2022-09-12 10:10:00,474.81,474.85,472.1,472.1,4271.0,474.81,474.85,472.1,472.1,4271.0
2022-09-12 10:15:00,472.39,473.44,472.26,473.17,5391.0,472.39,473.44,472.26,473.17,5391.0
2022-09-12 10:20:00,473.35,474.87,472.76,474.54,10573.0,473.35,474.87,472.76,474.54,10573.0
2022-09-12 10:25:00,474.54,474.73,473.41,474.18,6935.0,474.54,474.73,473.41,474.18,6935.0
2022-09-12 10:30:00,473.86,474.52,473.5,474.33,7806.0,473.86,474.52,473.5,474.33,7806.0
2022-09-12 10:35:00,474.29,474.5,472.12,472.12,5489.0,474.29,474.5,472.12,472.12,5489.0
2022-09-12 10:40:00,471.38,471.58,469.93,470.73,5683.0,471.38,471.58,469.93,470.73,5683.0
2022-09-12 10:45:00,470.58,471.52,470.58,471.52,3447.0,470.58,471.52,470.58,471.52,3447.0
2022-09-12 10:50:00,471.21,472.37,471.01,471.62,11081.0,471.21,472.37,471.01,471.62,11081.0
2022-09-12 10:55:00,471.12,472.27,471.12,471.4,3318.0,471.12,472.27,471.12,471.4,3318.0
2022-09-12 11:00:00,471.53,471.98,470.01,470.7,2994.0,471.53,471.98,470.01,470.7,2994.0
2022-09-12 11:05:00,470.4,470.53,469.26,469.64,3850.0,470.4,470.53,469.26,469.64,3850.0
2022-09-12 11:10:00,470.0,470.5,469.77,469.93,3721.0,470.0,470.5,469.77,469.93,3721.0
2022-09-12 11:15:00,470.54,470.76,469.83,470.67,5198.0,470.54,470.76,469.83,470.67,5198.0
2022-09-12 11:20:00,470.67,472.21,470.66,472.21,4128.0,470.67,472.21,470.66,472.21,4128.0
2022-09-12 11:25:00,472.34,473.42,472.34,473.42,4303.0,472.34,473.42,472.34,473.42,4303.0
2022-09-12 11:30:00,473.01,473.48,471.84,473.1,5440.0,473.01,473.48,471.84,473.1,5440.0
2022-09-12 11:35:00,473.06,473.41,472.45,472.76,8161.0,473.06,473.41,472.45,472.76,8161.0
2022-09-12 11:40:00,472.89,473.2,472.32,473.2,4846.0,472.89,473.2,472.32,473.2,4846.0
2022-09-12 11:45:00,473.23,473.4,471.73,471.95,6935.0,473.23,473.4,471.73,471.95,6935.0
2022-09-12 11:50:00,472.09,472.36,471.24,471.24,2165.0,472.09,472.36,471.24,471.24,2165.0
2022-09-12 11:55:00,471.07,471.07,469.84,470.52,950.0,471.07,471.07,469.84,470.52,950.0
2022-09-12 12:00:00,470.91,471.05,470.22,470.44,2999.0,470.91,471.05,470.22,470.44,2999.0
2022-09-12 12:05:00,470.59,471.31,470.57,470.57,3004.0,470.59,471.31,470.57,470.57,3004.0
2022-09-12 12:10:00,470.59,471.64,470.38,471.24,2300.0,470.59,471.64,470.38,471.24,2300.0
2022-09-12 12:15:00,471.41,472.27,470.77,471.66,6578.0,471.41,472.27,470.77,471.66,6578.0
2022-09-12 12:20:00,471.74,473.14,471.5,473.14,7525.0,471.74,473.14,471.5,473.14,7525.0
2022-09-12 12:25:00,472.82,473.69,472.61,473.2,5362.0,472.82,473.69,472.61,473.2,5362.0
2022-09-12 12:30:00,473.2,474.45,473.12,473.87,11664.0,473.2,474.45,473.12,473.87,11664.0
2022-09-12 12:35:00,473.99,473.99,472.84,473.66,3344.0,473.99,473.99,472.84,473.66,3344.0
2022-09-12 12:40:00,473.59,474.84,473.37,474.61,5606.0,473.59,474.84,473.37,474.61,5606.0
2022-09-12 12:45:00,474.41,474.79,473.58,473.85,5551.0,474.41,474.79,473.58,473.85,5551.0
2022-09-12 12:50:00,474.09,474.6,474.09,474.32,1415.0,474.09,474.6,474.09,474.32,1415.0
2022-09-12 12:55:00,474.49,474.91,474.33,474.7,2280.0,474.49,474.91,474.33,474.7,2280.0
2022-09-12 13:00:00,474.86,474.88,473.83,474.68,3972.0,474.86,474.88,473.83,474.68,3972.0
2022-09-12 13:05:00,474.42,475.72,474.34,475.27,3040.0,474.42,475.72,474.34,475.27,3040.0
2022-09-12 13:10:00,475.46,475.47,474.9,474.9,1388.0,475.46,475.47,474.9,474.9,1388.0
2022-09-12 13:15:00,475.24,475.5,474.82,475.15,4755.0,475.24,475.5,474.82,475.15,4755.0
2022-09-12 13:20:00,475.12,475.56,474.94,475.56,1300.0,475.12,475.56,474.94,475.56,1300.0
2022-09-12 13:25:00,475.11,475.21,474.83,475.21,2271.0,475.11,475.21,474.83,475.21,2271.0
2022-09-12 13:30:00,475.45,475.64,474.74,474.83,2100.0,475.45,475.64,474.74,474.83,2100.0
2022-09-12 13:35:00,474.71,474.79,474.35,474.35,1090.0,474.71,474.79,474.35,474.35,1090.0
2022-09-12 13:40:00,474.42,474.44,474.15,474.16,1911.0,474.42,474.44,474.15,474.16,1911.0
2022-09-12 13:45:00,474.25,474.92,474.24,474.86,1600.0,474.25,474.92,474.24,474.86,1600.0
2022-09-12 13:50:00,474.82,475.22,474.81,475.22,2375.0,474.82,475.22,474.81,475.22,2375.0
2022-09-12 13:55:00,475.22,475.51,475.03,475.35,1400.0,475.22,475.51,475.03,475.35,1400.0
2022-09-12 14:00:00,475.54,475.79,475.08,475.14,3342.0,475.54,475.79,475.08,475.14,3342.0
2022-09-12 14:05:00,475.44,475.52,474.96,475.28,2378.0,475.44,475.52,474.96,475.28,2378.0
2022-09-12 14:10:00,475.07,475.8,474.98,475.8,3263.0,475.07,475.8,474.98,475.8,3263.0
2022-09-12 14:15:00,475.65,475.65,474.46,474.75,6131.0,475.65,475.65,474.46,474.75,6131.0
2022-09-12 14:20:00,474.9,475.7,474.55,475.7,3719.0,474.9,475.7,474.55,475.7,3719.0
2022-09-12 14:25:00,475.54,475.54,474.76,475.17,4176.0,475.54,475.54,474.76,475.17,4176.0
2022-09-12 14:30:00,475.32,475.72,475.26,475.28,2010.0,475.32,475.72,475.26,475.28,2010.0
2022-09-12 14:35:00,475.49,476.25,475.42,475.98,4004.0,475.49,476.25,475.42,475.98,4004.0
2022-09-12 14:40:00,476.06,476.21,475.84,476.21,2500.0,476.06,476.21,475.84,476.21,2500.0
2022-09-12 14:45:00,476.16,476.88,476.15,476.82,8757.0,476.16,476.88,476.15,476.82,8757.0
2022-09-12 14:50:00,476.59,477.15,476.55,476.72,14225.0,476.59,477.15,476.55,476.72,14225.0
2022-09-12 14:55:00,476.78,476.94,476.02,476.02,2463.0,476.78,476.94,476.02,476.02,2463.0
2022-09-12 15:00:00,476.18,476.18,475.42,475.42,4427.0,476.18,476.18,475.42,475.42,4427.0
2022-09-12 15:05:00,475.49,476.71,475.49,476.38,6475.0,475.49,476.71,475.49,476.38,6475.0
2022-09-12 15:10:00,476.37,476.87,476.37,476.54,3603.0,476.37,476.87,476.37,476.54,3603.0
2022-09-12 15:15:00,476.59,476.64,476.09,476.38,2852.0,476.59,476.64,476.09,476.38,2852.0
2022-09-12 15:20:00,476.48,476.56,475.95,475.98,4048.0,476.48,476.56,475.95,475.98,4048.0
2022-09-12 15:25:00,476.11,476.24,475.78,475.97,3262.0,476.11,476.24,475.78,475.97,3262.0
2022-09-12 15:30:00,476.0,476.86,475.57,475.57,5628.0,476.0,476.86,475.57,475.57,5628.0
2022-09-12 15:35:00,475.52,476.29,475.43,475.85,4565.0,475.52,476.29,475.43,475.85,4565.0
2022-09-12 15:40:00,475.66,476.98,475.3,476.98,10946.0,475.66,476.98,475.3,476.98,10946.0
2022-09-12 15:45:00,476.88,477.28,476.28,477.27,19822.0,476.88,477.28,476.28,477.27,19822.0
2022-09-12 15:50:00,477.2,477.35,476.5,476.71,14862.0,477.2,477.35,476.5,476.71,14862.0
2022-09-12 15:55:00,476.52,477.54,476.01,476.64,64562.0,476.52,477.54,476.01,476.64,64562.0
2022-09-13 09:30:00,450.0,454.74,449.4,453.62,70828.0,450.0,454.74,449.4,453.62,70828.0
2022-09-13 09:35:00,453.05,455.0,451.5,454.0,28315.0,453.05,455.0,451.5,454.0,28315.0
2022-09-13 09:40:00,454.03,458.38,453.39,455.44,26561.0,454.03,458.38,453.39,455.44,26561.0
2022-09-13 09:45:00,454.28,456.52,453.37,456.34,16038.0,454.28,456.52,453.37,456.34,16038.0
2022-09-13 09:50:00,457.3,457.82,456.34,456.6,11241.0,457.3,457.82,456.34,456.6,11241.0
2022-09-13 09:55:00,456.41,456.77,455.65,456.47,8987.0,456.41,456.77,455.65,456.47,8987.0
2022-09-13 10:00:00,456.13,456.33,453.9,454.16,5292.0,456.13,456.33,453.9,454.16,5292.0
2022-09-13 10:05:00,454.47,456.55,454.18,455.44,8917.0,454.47,456.55,454.18,455.44,8917.0
2022-09-13 10:10:00,455.33,455.99,454.14,454.83,7445.0,455.33,455.99,454.14,454.83,7445.0
2022-09-13 10:15:00,454.63,456.0,453.81,455.33,6998.0,454.63,456.0,453.81,455.33,6998.0
2022-09-13 10:20:00,455.35,455.42,452.92,453.35,4763.0,455.35,455.42,452.92,453.35,4763.0
2022-09-13 10:25:00,453.39,454.7,453.28,454.55,2950.0,453.39,454.7,453.28,454.55,2950.0
2022-09-13 10:30:00,454.69,454.82,453.58,454.63,3340.0,454.69,454.82,453.58,454.63,3340.0
2022-09-13 10:35:00,453.78,453.81,452.29,452.66,1620.0,453.78,453.81,452.29,452.66,1620.0
2022-09-13 10:40:00,452.23,452.67,450.81,451.2,15402.0,452.23,452.67,450.81,451.2,15402.0
2022-09-13 10:45:00,451.45,451.49,450.27,450.65,5240.0,451.45,451.49,450.27,450.65,5240.0
2022-09-13 10:50:00,450.58,451.2,450.18,451.18,4552.0,450.58,451.2,450.18,451.18,4552.0
2022-09-13 10:55:00,452.13,452.55,451.64,452.14,2277.0,452.13,452.55,451.64,452.14,2277.0
2022-09-13 11:00:00,451.98,453.29,451.96,452.42,3404.0,451.98,453.29,451.96,452.42,3404.0
2022-09-13 11:05:00,452.83,453.54,451.78,452.46,7242.0,452.83,453.54,451.78,452.46,7242.0
2022-09-13 11:10:00,452.67,452.67,451.0,451.34,13564.0,452.67,452.67,451.0,451.34,13564.0
2022-09-13 11:15:00,451.03,451.2,450.22,450.29,8605.0,451.03,451.2,450.22,450.29,8605.0
2022-09-13 11:20:00,450.29,451.04,449.99,450.79,4828.0,450.29,451.04,449.99,450.79,4828.0
2022-09-13 11:25:00,450.7,451.73,450.69,451.73,4035.0,450.7,451.73,450.69,451.73,4035.0
2022-09-13 11:30:00,451.66,452.99,451.66,452.76,3393.0,451.66,452.99,451.66,452.76,3393.0
2022-09-13 11:35:00,452.78,453.63,452.46,453.39,5075.0,452.78,453.63,452.46,453.39,5075.0
2022-09-13 11:40:00,452.95,452.97,451.74,452.34,3577.0,452.95,452.97,451.74,452.34,3577.0
2022-09-13 11:45:00,452.5,453.01,452.17,452.77,3962.0,452.5,453.01,452.17,452.77,3962.0
2022-09-13 11:50:00,452.56,453.94,452.56,453.8,3672.0,452.56,453.94,452.56,453.8,3672.0
2022-09-13 11:55:00,453.85,454.11,452.65,452.79,2310.0,453.85,454.11,452.65,452.79,2310.0
2022-09-13 12:00:00,452.71,454.13,452.51,454.13,4122.0,452.71,454.13,452.51,454.13,4122.0
2022-09-13 12:05:00,454.4,455.24,454.21,455.13,7086.0,454.4,455.24,454.21,455.13,7086.0
2022-09-13 12:10:00,454.78,454.88,453.63,454.06,5834.0,454.78,454.88,453.63,454.06,5834.0
2022-09-13 12:15:00,454.14,455.6,454.09,454.86,8722.0,454.14,455.6,454.09,454.86,8722.0
2022-09-13 12:20:00,454.93,454.96,454.18,454.43,2803.0,454.93,454.96,454.18,454.43,2803.0
2022-09-13 12:25:00,454.5,454.6,453.47,453.97,6883.0,454.5,454.6,453.47,453.97,6883.0
2022-09-13 12:30:00,453.98,454.79,453.91,454.56,3219.0,453.98,454.79,453.91,454.56,3219.0
2022-09-13 12:35:00,454.89,455.21,454.23,454.23,2852.0,454.89,455.21,454.23,454.23,2852.0
2022-09-13 12:40:00,454.68,455.28,454.25,455.07,2752.0,454.68,455.28,454.25,455.07,2752.0
2022-09-13 12:45:00,455.0,455.85,455.0,455.55,2619.0,455.0,455.85,455.0,455.55,2619.0
2022-09-13 12:50:00,455.27,455.96,455.27,455.45,2200.0,455.27,455.96,455.27,455.45,2200.0
2022-09-13 12:55:00,455.59,455.97,455.51,455.67,2060.0,455.59,455.97,455.51,455.67,2060.0
2022-09-13 13:00:00,455.61,456.27,454.84,455.42,5525.0,455.61,456.27,454.84,455.42,5525.0
2022-09-13 13:05:00,455.28,456.29,455.28,456.16,1500.0,455.28,456.29,455.28,456.16,1500.0
2022-09-13 13:10:00,455.7,456.43,455.34,456.16,1800.0,455.7,456.43,455.34,456.16,1800.0
2022-09-13 13:15:00,456.38,456.56,455.54,455.78,2700.0,456.38,456.56,455.54,455.78,2700.0
2022-09-13 13:20:00,455.8,456.0,455.36,456.0,15279.0,455.8,456.0,455.36,456.0,15279.0
2022-09-13 13:25:00,456.1,457.0,456.1,456.94,4662.0,456.1,457.0,456.1,456.94,4662.0
2022-09-13 13:30:00,456.93,457.28,456.34,456.98,4512.0,456.93,457.28,456.34,456.98,4512.0
2022-09-13 13:35:00,457.11,457.11,456.15,456.7,2335.0,457.11,457.11,456.15,456.7,2335.0
2022-09-13 13:40:00,456.8,456.8,456.28,456.28,1703.0,456.8,456.8,456.28,456.28,1703.0
2022-09-13 13:45:00,456.05,456.48,455.95,456.48,3200.0,456.05,456.48,455.95,456.48,3200.0
2022-09-13 13:50:00,456.49,456.67,454.87,454.87,15181.0,456.49,456.67,454.87,454.87,15181.0
2022-09-13 13:55:00,454.87,455.72,454.69,455.18,6103.0,454.87,455.72,454.69,455.18,6103.0
2022-09-13 14:00:00,455.37,455.56,454.01,454.52,11751.0,455.37,455.56,454.01,454.52,11751.0
2022-09-13 14:05:00,454.5,454.8,454.5,454.59,1200.0,454.5,454.8,454.5,454.59,1200.0
2022-09-13 14:10:00,454.5,455.9,454.37,455.71,6382.0,454.5,455.9,454.37,455.71,6382.0
2022-09-13 14:15:00,455.43,456.29,455.24,456.29,4701.0,455.43,456.29,455.24,456.29,4701.0
2022-09-13 14:20:00,456.47,456.47,455.29,455.29,2483.0,456.47,456.47,455.29,455.29,2483.0
2022-09-13 14:25:00,455.64,455.66,453.53,453.73,8498.0,455.64,455.66,453.53,453.73,8498.0
2022-09-13 14:30:00,453.69,454.14,452.5,453.21,15149.0,453.69,454.14,452.5,453.21,15149.0
2022-09-13 14:35:00,453.59,453.66,453.21,453.22,2407.0,453.59,453.66,453.21,453.22,2407.0
2022-09-13 14:40:00,453.34,453.51,453.04,453.14,3200.0,453.34,453.51,453.04,453.14,3200.0
2022-09-13 14:45:00,453.1,453.99,452.99,453.75,5795.0,453.1,453.99,452.99,453.75,5795.0
2022-09-13 14:50:00,453.86,453.91,453.06,453.43,2353.0,453.86,453.91,453.06,453.43,2353.0
2022-09-13 14:55:00,453.25,454.09,451.9,452.67,19191.0,453.25,454.09,451.9,452.67,19191.0
2022-09-13 15:00:00,452.75,453.43,452.25,452.99,4533.0,452.75,453.43,452.25,452.99,4533.0
2022-09-13 15:05:00,453.0,453.62,452.94,453.62,13283.0,453.0,453.62,452.94,453.62,13283.0
2022-09-13 15:10:00,453.76,453.76,452.73,452.73,5860.0,453.76,453.76,452.73,452.73,5860.0
2022-09-13 15:15:00,452.84,454.66,452.84,454.58,15436.0,452.84,454.66,452.84,454.58,15436.0
2022-09-13 15:20:00,454.58,454.69,453.53,453.53,7990.0,454.58,454.69,453.53,453.53,7990.0
2022-09-13 15:25:00,453.48,453.48,451.94,452.29,5828.0,453.48,453.48,451.94,452.29,5828.0
2022-09-13 15:30:00,452.34,452.34,450.7,451.28,20930.0,452.34,452.34,450.7,451.28,20930.0
2022-09-13 15:35:00,451.04,451.56,450.13,451.43,8498.0,451.04,451.56,450.13,451.43,8498.0
2022-09-13 15:40:00,451.25,451.27,450.3,450.85,7370.0,451.25,451.27,450.3,450.85,7370.0
2022-09-13 15:45:00,450.78,451.29,450.14,450.87,17629.0,450.78,451.29,450.14,450.87,17629.0
2022-09-13 15:50:00,450.9,452.3,450.64,452.3,29274.0,450.9,452.3,450.64,452.3,29274.0
2022-09-13 15:55:00,452.19,453.53,451.41,452.06,70247.0,452.19,453.53,451.41,452.06,70247.0
2022-09-14 09:30:00,454.37,455.11,451.36,451.36,9208.0,454.37,455.11,451.36,451.36,9208.0
2022-09-14 09:35:00,451.32,451.94,448.21,450.31,20894.0,451.32,451.94,448.21,450.31,20894.0
2022-09-14 09:40:00,450.0,452.11,448.84,452.11,10168.0,450.0,452.11,448.84,452.11,10168.0
2022-09-14 09:45:00,452.23,453.28,451.71,451.92,10530.0,452.23,453.28,451.71,451.92,10530.0
2022-09-14 09:50:00,451.42,453.54,451.0,452.34,3184.0,451.42,453.54,451.0,452.34,3184.0
2022-09-14 09:55:00,452.41,454.2,451.65,453.85,5471.0,452.41,454.2,451.65,453.85,5471.0
2022-09-14 10:00:00,453.77,455.0,452.45,452.46,14232.0,453.77,455.0,452.45,452.46,14232.0
2022-09-14 10:05:00,452.19,454.53,452.19,453.45,3693.0,452.19,454.53,452.19,453.45,3693.0
2022-09-14 10:10:00,453.22,455.02,453.22,454.12,5567.0,453.22,455.02,453.22,454.12,5567.0
2022-09-14 10:15:00,455.49,456.15,454.29,454.49,2586.0,455.49,456.15,454.29,454.49,2586.0
2022-09-14 10:20:00,455.34,455.73,454.0,454.75,1712.0,455.34,455.73,454.0,454.75,1712.0
2022-09-14 10:25:00,454.78,454.82,453.5,453.52,8501.0,454.78,454.82,453.5,453.52,8501.0
2022-09-14 10:30:00,453.13,455.34,452.8,454.67,3249.0,453.13,455.34,452.8,454.67,3249.0
2022-09-14 10:35:00,455.34,457.34,455.18,456.98,3231.0,455.34,457.34,455.18,456.98,3231.0
2022-09-14 10:40:00,456.79,457.06,456.35,456.97,2596.0,456.79,457.06,456.35,456.97,2596.0
2022-09-14 10:45:00,458.16,458.49,457.28,457.28,4927.0,458.16,458.49,457.28,457.28,4927.0
2022-09-14 10:50:00,457.66,459.16,457.33,458.95,3671.0,457.66,459.16,457.33,458.95,3671.0
2022-09-14 10:55:00,459.12,459.12,457.45,458.34,2726.0,459.12,459.12,457.45,458.34,2726.0
2022-09-14 11:00:00,458.04,458.14,456.56,456.65,4858.0,458.04,458.14,456.56,456.65,4858.0
2022-09-14 11:05:00,457.0,457.93,456.26,457.46,6403.0,457.0,457.93,456.26,457.46,6403.0
2022-09-14 11:10:00,457.38,458.0,456.96,457.75,4453.0,457.38,458.0,456.96,457.75,4453.0
2022-09-14 11:15:00,457.98,458.19,457.06,457.19,3036.0,457.98,458.19,457.06,457.19,3036.0
2022-09-14 11:20:00,456.89,457.2,456.58,457.11,2000.0,456.89,457.2,456.58,457.11,2000.0
2022-09-14 11:25:00,456.81,457.07,456.34,456.34,2026.0,456.81,457.07,456.34,456.34,2026.0
2022-09-14 11:30:00,456.55,456.55,454.0,454.57,14202.0,456.55,456.55,454.0,454.57,14202.0
2022-09-14 11:35:00,454.44,457.27,454.44,456.96,3088.0,454.44,457.27,454.44,456.96,3088.0
2022-09-14 11:40:00,457.13,457.93,456.94,457.83,3480.0,457.13,457.93,456.94,457.83,3480.0
2022-09-14 11:45:00,458.44,458.44,457.61,457.86,12376.0,458.44,458.44,457.61,457.86,12376.0
2022-09-14 11:50:00,457.85,458.08,457.04,458.08,2865.0,457.85,458.08,457.04,458.08,2865.0
2022-09-14 11:55:00,458.03,458.27,457.5,457.54,1040.0,458.03,458.27,457.5,457.54,1040.0
2022-09-14 12:00:00,457.4,457.59,455.33,455.38,10478.0,457.4,457.59,455.33,455.38,10478.0
2022-09-14 12:05:00,455.18,455.74,454.29,455.56,9032.0,455.18,455.74,454.29,455.56,9032.0
2022-09-14 12:10:00,455.65,456.6,455.39,456.6,6615.0,455.65,456.6,455.39,456.6,6615.0
2022-09-14 12:15:00,456.95,457.32,456.54,457.32,1900.0,456.95,457.32,456.54,457.32,1900.0
2022-09-14 12:20:00,457.3,458.35,457.02,458.35,1627.0,457.3,458.35,457.02,458.35,1627.0
2022-09-14 12:25:00,458.29,458.29,457.14,457.14,1785.0,458.29,458.29,457.14,457.14,1785.0
2022-09-14 12:30:00,457.63,457.72,456.91,457.31,1746.0,457.63,457.72,456.91,457.31,1746.0
2022-09-14 12:35:00,457.35,459.21,457.35,459.21,5814.0,457.35,459.21,457.35,459.21,5814.0
2022-09-14 12:40:00,459.5,459.79,458.99,459.7,4912.0,459.5,459.79,458.99,459.7,4912.0
2022-09-14 12:45:00,459.94,460.4,459.57,460.34,3403.0,459.94,460.4,459.57,460.34,3403.0
2022-09-14 12:50:00,460.56,460.57,459.82,460.18,1883.0,460.56,460.57,459.82,460.18,1883.0
2022-09-14 12:55:00,459.92,459.92,458.43,458.67,2045.0,459.92,459.92,458.43,458.67,2045.0
2022-09-14 13:00:00,458.67,458.87,458.16,458.47,3654.0,458.67,458.87,458.16,458.47,3654.0
2022-09-14 13:05:00,458.32,459.38,458.29,458.71,7417.0,458.32,459.38,458.29,458.71,7417.0
2022-09-14 13:10:00,458.32,458.58,457.74,458.5,2314.0,458.32,458.58,457.74,458.5,2314.0
2022-09-14 13:15:00,458.25,459.33,458.25,458.67,3556.0,458.25,459.33,458.25,458.67,3556.0
2022-09-14 13:20:00,458.67,458.77,457.52,457.52,1356.0,458.67,458.77,457.52,457.52,1356.0
2022-09-14 13:25:00,457.38,458.07,457.38,457.91,1200.0,457.38,458.07,457.38,457.91,1200.0
2022-09-14 13:30:00,457.92,458.01,457.28,457.37,2330.0,457.92,458.01,457.28,457.37,2330.0
2022-09-14 13:35:00,457.22,457.22,456.21,456.22,1743.0,457.22,457.22,456.21,456.22,1743.0
2022-09-14 13:40:00,456.51,456.57,455.57,455.83,6332.0,456.51,456.57,455.57,455.83,6332.0
2022-09-14 13:45:00,455.64,455.67,454.27,454.42,5672.0,455.64,455.67,454.27,454.42,5672.0
2022-09-14 13:50:00,454.86,456.43,454.86,456.03,5156.0,454.86,456.43,454.86,456.03,5156.0
2022-09-14 13:55:00,455.79,455.92,455.04,455.87,2400.0,455.79,455.92,455.04,455.87,2400.0
2022-09-14 14:00:00,456.26,456.46,455.06,455.06,1989.0,456.26,456.46,455.06,455.06,1989.0
2022-09-14 14:05:00,455.06,455.87,454.92,455.63,3400.0,455.06,455.87,454.92,455.63,3400.0
2022-09-14 14:10:00,455.46,455.8,454.83,455.57,3123.0,455.46,455.8,454.83,455.57,3123.0
2022-09-14 14:15:00,455.5,456.01,455.3,455.89,4200.0,455.5,456.01,455.3,455.89,4200.0
2022-09-14 14:20:00,455.96,456.01,455.6,455.69,8432.0,455.96,456.01,455.6,455.69,8432.0
2022-09-14 14:25:00,455.45,455.94,455.26,455.94,3170.0,455.45,455.94,455.26,455.94,3170.0
2022-09-14 14:30:00,455.53,456.75,455.53,456.5,9609.0,455.53,456.75,455.53,456.5,9609.0
2022-09-14 14:35:00,456.44,457.13,456.28,456.83,4875.0,456.44,457.13,456.28,456.83,4875.0
2022-09-14 14:40:00,456.75,457.09,456.39,456.52,4388.0,456.75,457.09,456.39,456.52,4388.0
2022-09-14 14:45:00,456.63,457.07,456.25,456.79,3282.0,456.63,457.07,456.25,456.79,3282.0
2022-09-14 14:50:00,456.95,456.99,455.91,456.04,2595.0,456.95,456.99,455.91,456.04,2595.0
2022-09-14 14:55:00,456.25,456.84,456.06,456.52,7663.0,456.25,456.84,456.06,456.52,7663.0
2022-09-14 15:00:00,456.4,456.77,455.67,456.13,2787.0,456.4,456.77,455.67,456.13,2787.0
2022-09-14 15:05:00,456.22,457.17,456.22,457.17,3332.0,456.22,457.17,456.22,457.17,3332.0
2022-09-14 15:10:00,457.43,457.51,456.15,456.15,5992.0,457.43,457.51,456.15,456.15,5992.0
2022-09-14 15:15:00,455.67,455.71,454.85,455.15,3434.0,455.67,455.71,454.85,455.15,3434.0
2022-09-14 15:20:00,455.12,456.25,454.87,455.5,5314.0,455.12,456.25,454.87,455.5,5314.0
2022-09-14 15:25:00,455.35,455.35,454.47,455.04,4743.0,455.35,455.35,454.47,455.04,4743.0
2022-09-14 15:30:00,455.03,455.2,453.41,454.59,10859.0,455.03,455.2,453.41,454.59,10859.0
2022-09-14 15:35:00,454.5,454.64,453.33,453.98,12141.0,454.5,454.64,453.33,453.98,12141.0
2022-09-14 15:40:00,453.86,455.78,453.81,455.48,18767.0,453.86,455.78,453.81,455.48,18767.0
2022-09-14 15:45:00,455.31,455.66,454.83,455.43,11465.0,455.31,455.66,454.83,455.43,11465.0
2022-09-14 15:50:00,455.52,458.33,455.52,458.03,22908.0,455.52,458.33,455.52,458.03,22908.0
2022-09-14 15:55:00,458.31,458.32,457.41,457.67,54735.0,458.31,458.32,457.41,457.67,54735.0
2022-09-15 09:30:00,444.92,450.7,444.92,449.65,31636.0,444.92,450.7,444.92,449.65,31636.0
2022-09-15 09:35:00,450.23,451.38,447.9,451.36,44857.0,450.23,451.38,447.9,451.36,44857.0
2022-09-15 09:40:00,451.79,456.66,451.21,456.03,19909.0,451.79,456.66,451.21,456.03,19909.0
2022-09-15 09:45:00,456.52,457.28,455.02,455.78,46774.0,456.52,457.28,455.02,455.78,46774.0
2022-09-15 09:50:00,456.86,457.81,455.92,456.23,2772.0,456.86,457.81,455.92,456.23,2772.0
2022-09-15 09:55:00,456.2,456.75,453.83,455.53,7488.0,456.2,456.75,453.83,455.53,7488.0
2022-09-15 10:00:00,455.53,456.73,454.28,454.31,5090.0,455.53,456.73,454.28,454.31,5090.0
2022-09-15 10:05:00,454.21,454.57,452.66,452.66,4426.0,454.21,454.57,452.66,452.66,4426.0
2022-09-15 10:10:00,452.98,453.54,452.07,452.14,13092.0,452.98,453.54,452.07,452.14,13092.0
2022-09-15 10:15:00,451.89,452.69,451.47,451.47,10545.0,451.89,452.69,451.47,451.47,10545.0
2022-09-15 10:20:00,451.52,451.52,449.27,449.27,31166.0,451.52,451.52,449.27,449.27,31166.0
2022-09-15 10:25:00,448.84,448.92,445.12,445.5,19155.0,448.84,448.92,445.12,445.5,19155.0
2022-09-15 10:30:00,445.34,446.14,442.1,442.45,40684.0,445.34,446.14,442.1,442.45,40684.0
2022-09-15 10:35:00,442.05,445.07,441.31,445.0,19063.0,442.05,445.07,441.31,445.0,19063.0
2022-09-15 10:40:00,444.58,445.92,443.95,445.66,8735.0,444.58,445.92,443.95,445.66,8735.0
2022-09-15 10:45:00,445.8,445.85,442.69,442.69,5732.0,445.8,445.85,442.69,442.69,5732.0
2022-09-15 10:50:00,442.48,442.48,439.57,439.91,9215.0,442.48,442.48,439.57,439.91,9215.0
2022-09-15 10:55:00,440.06,440.23,437.94,438.79,24300.0,440.06,440.23,437.94,438.79,24300.0
2022-09-15 11:00:00,439.0,439.0,436.71,437.39,26444.0,439.0,439.0,436.71,437.39,26444.0
2022-09-15 11:05:00,437.13,437.92,436.64,436.94,36418.0,437.13,437.92,436.64,436.94,36418.0
2022-09-15 11:10:00,436.87,437.61,434.95,435.44,22974.0,436.87,437.61,434.95,435.44,22974.0
2022-09-15 11:15:00,435.65,436.54,435.01,435.83,34927.0,435.65,436.54,435.01,435.83,34927.0
2022-09-15 11:20:00,435.87,436.95,435.02,436.41,68892.0,435.87,436.95,435.02,436.41,68892.0
2022-09-15 11:25:00,436.18,438.34,435.95,437.5,36621.0,436.18,438.34,435.95,437.5,36621.0
2022-09-15 11:30:00,437.87,440.39,437.74,439.69,8667.0,437.87,440.39,437.74,439.69,8667.0
2022-09-15 11:35:00,439.4,441.0,439.26,439.83,22290.0,439.4,441.0,439.26,439.83,22290.0
2022-09-15 11:40:00,439.81,441.29,439.8,440.0,31795.0,439.81,441.29,439.8,440.0,31795.0
2022-09-15 11:45:00,440.23,441.03,439.41,440.0,6317.0,440.23,441.03,439.41,440.0,6317.0
2022-09-15 11:50:00,440.0,440.1,438.73,438.79,10369.0,440.0,440.1,438.73,438.79,10369.0
2022-09-15 11:55:00,438.17,438.58,437.39,438.49,11996.0,438.17,438.58,437.39,438.49,11996.0
2022-09-15 12:00:00,438.61,439.04,437.28,437.36,7500.0,438.61,439.04,437.28,437.36,7500.0
2022-09-15 12:05:00,437.24,438.58,437.02,437.13,5924.0,437.24,438.58,437.02,437.13,5924.0
2022-09-15 12:10:00,437.24,437.66,436.47,436.74,7264.0,437.24,437.66,436.47,436.74,7264.0
2022-09-15 12:15:00,436.7,437.45,436.45,436.58,5015.0,436.7,437.45,436.45,436.58,5015.0
2022-09-15 12:20:00,436.39,436.4,435.56,436.09,3519.0,436.39,436.4,435.56,436.09,3519.0
2022-09-15 12:25:00,435.83,436.76,435.53,435.9,2903.0,435.83,436.76,435.53,435.9,2903.0
2022-09-15 12:30:00,435.95,436.81,435.81,436.68,4953.0,435.95,436.81,435.81,436.68,4953.0
2022-09-15 12:35:00,436.85,437.3,435.93,437.12,6113.0,436.85,437.3,435.93,437.12,6113.0
2022-09-15 12:40:00,437.01,437.98,437.01,437.91,5009.0,437.01,437.98,437.01,437.91,5009.0
2022-09-15 12:45:00,437.98,438.25,437.5,437.99,9530.0,437.98,438.25,437.5,437.99,9530.0
2022-09-15 12:50:00,438.5,438.76,438.19,438.73,5052.0,438.5,438.76,438.19,438.73,5052.0
2022-09-15 12:55:00,438.73,438.88,438.23,438.66,2400.0,438.73,438.88,438.23,438.66,2400.0
2022-09-15 13:00:00,438.94,441.52,438.94,441.08,4545.0,438.94,441.52,438.94,441.08,4545.0
2022-09-15 13:05:00,441.1,442.02,440.74,442.02,8701.0,441.1,442.02,440.74,442.02,8701.0
2022-09-15 13:10:00,441.91,442.15,441.41,441.94,5134.0,441.91,442.15,441.41,441.94,5134.0
2022-09-15 13:15:00,442.03,442.71,441.58,442.71,13079.0,442.03,442.71,441.58,442.71,13079.0
2022-09-15 13:20:00,442.73,443.74,442.37,443.43,26966.0,442.73,443.74,442.37,443.43,26966.0
2022-09-15 13:25:00,443.5,443.71,442.5,443.11,7137.0,443.5,443.71,442.5,443.11,7137.0
2022-09-15 13:30:00,442.72,443.23,442.33,443.18,6234.0,442.72,443.23,442.33,443.18,6234.0
2022-09-15 13:35:00,443.01,443.24,441.95,442.5,6102.0,443.01,443.24,441.95,442.5,6102.0
2022-09-15 13:40:00,442.12,442.48,441.72,441.87,4206.0,442.12,442.48,441.72,441.87,4206.0
2022-09-15 13:45:00,441.92,442.08,441.3,441.67,14998.0,441.92,442.08,441.3,441.67,14998.0
2022-09-15 13:50:00,441.3,441.75,441.11,441.75,5324.0,441.3,441.75,441.11,441.75,5324.0
2022-09-15 13:55:00,441.66,441.97,441.16,441.62,4511.0,441.66,441.97,441.16,441.62,4511.0
2022-09-15 14:00:00,441.62,441.88,439.62,439.63,6432.0,441.62,441.88,439.62,439.63,6432.0
2022-09-15 14:05:00,439.87,439.91,438.94,439.36,2859.0,439.87,439.91,438.94,439.36,2859.0
2022-09-15 14:10:00,439.17,439.55,438.54,438.71,5064.0,439.17,439.55,438.54,438.71,5064.0
2022-09-15 14:15:00,438.78,439.26,438.31,438.86,2649.0,438.78,439.26,438.31,438.86,2649.0
2022-09-15 14:20:00,438.64,439.39,438.28,438.87,10500.0,438.64,439.39,438.28,438.87,10500.0
2022-09-15 14:25:00,439.09,439.76,438.33,439.53,11513.0,439.09,439.76,438.33,439.53,11513.0
2022-09-15 14:30:00,439.16,439.64,438.48,438.5,5402.0,439.16,439.64,438.48,438.5,5402.0
2022-09-15 14:35:00,438.72,439.18,438.16,438.89,2529.0,438.72,439.18,438.16,438.89,2529.0
2022-09-15 14:40:00,438.94,438.94,437.7,438.37,4000.0,438.94,438.94,437.7,438.37,4000.0
2022-09-15 14:45:00,438.32,438.33,437.76,437.81,1254.0,438.32,438.33,437.76,437.81,1254.0
2022-09-15 14:50:00,437.36,438.36,437.2,438.35,3100.0,437.36,438.36,437.2,438.35,3100.0
2022-09-15 14:55:00,438.15,438.59,438.15,438.4,2711.0,438.15,438.59,438.15,438.4,2711.0
2022-09-15 15:00:00,438.41,438.82,437.85,438.36,4990.0,438.41,438.82,437.85,438.36,4990.0
2022-09-15 15:05:00,438.35,438.56,437.89,437.89,9297.0,438.35,438.56,437.89,437.89,9297.0
2022-09-15 15:10:00,437.8,437.92,436.04,436.1,8007.0,437.8,437.92,436.04,436.1,8007.0
2022-09-15 15:15:00,436.3,436.71,435.38,435.79,7430.0,436.3,436.71,435.38,435.79,7430.0
2022-09-15 15:20:00,435.72,435.93,435.2,435.57,6979.0,435.72,435.93,435.2,435.57,6979.0
2022-09-15 15:25:00,435.55,435.78,434.58,435.25,6008.0,435.55,435.78,434.58,435.25,6008.0
2022-09-15 15:30:00,435.3,436.0,434.52,434.64,16388.0,435.3,436.0,434.52,434.64,16388.0
2022-09-15 15:35:00,434.65,435.53,434.21,435.49,21829.0,434.65,435.53,434.21,435.49,21829.0
2022-09-15 15:40:00,435.56,436.05,434.9,435.35,9424.0,435.56,436.05,434.9,435.35,9424.0
2022-09-15 15:45:00,435.26,435.64,435.05,435.4,16799.0,435.26,435.64,435.05,435.4,16799.0
2022-09-15 15:50:00,435.47,436.36,434.23,435.01,24334.0,435.47,436.36,434.23,435.01,24334.0
2022-09-15 15:55:00,435.12,435.98,434.52,435.61,64593.0,435.12,435.98,434.52,435.61,64593.0
2022-09-16 09:30:00,431.47,434.01,426.56,428.69,150045.0,431.47,434.01,426.56,428.69,150045.0
2022-09-16 09:35:00,427.57,430.6,427.57,429.56,7981.0,427.57,430.6,427.57,429.56,7981.0
2022-09-16 09:40:00,430.3,430.3,427.54,428.8,18648.0,430.3,430.3,427.54,428.8,18648.0
2022-09-16 09:45:00,428.83,430.18,427.09,427.69,12357.0,428.83,430.18,427.09,427.69,12357.0
2022-09-16 09:50:00,427.94,428.3,425.65,426.09,9572.0,427.94,428.3,425.65,426.09,9572.0
2022-09-16 09:55:00,426.1,426.41,423.85,424.73,10024.0,426.1,426.41,423.85,424.73,10024.0
2022-09-16 10:00:00,424.67,425.74,424.0,424.0,5453.0,424.67,425.74,424.0,424.0,5453.0
2022-09-16 10:05:00,424.23,425.57,423.28,423.28,35911.0,424.23,425.57,423.28,423.28,35911.0
2022-09-16 10:10:00,423.15,426.56,422.71,425.23,9981.0,423.15,426.56,422.71,425.23,9981.0
2022-09-16 10:15:00,425.64,426.22,424.31,424.33,6742.0,425.64,426.22,424.31,424.33,6742.0
2022-09-16 10:20:00,424.81,425.23,422.79,423.75,13711.0,424.81,425.23,422.79,423.75,13711.0
2022-09-16 10:25:00,424.08,424.11,421.11,421.12,53522.0,424.08,424.11,421.11,421.12,53522.0
2022-09-16 10:30:00,421.66,424.89,421.42,424.69,21717.0,421.66,424.89,421.42,424.69,21717.0
2022-09-16 10:35:00,425.65,427.68,425.42,427.26,10242.0,425.65,427.68,425.42,427.26,10242.0
2022-09-16 10:40:00,427.39,428.29,426.66,427.06,10546.0,427.39,428.29,426.66,427.06,10546.0
2022-09-16 10:45:00,426.44,426.81,424.37,424.37,4113.0,426.44,426.81,424.37,424.37,4113.0
2022-09-16 10:50:00,424.04,426.76,423.85,425.74,25179.0,424.04,426.76,423.85,425.74,25179.0
2022-09-16 10:55:00,425.76,425.76,424.11,424.57,5578.0,425.76,425.76,424.11,424.57,5578.0
2022-09-16 11:00:00,424.17,425.04,424.17,425.04,4233.0,424.17,425.04,424.17,425.04,4233.0
2022-09-16 11:05:00,425.46,425.99,425.12,425.12,2440.0,425.46,425.99,425.12,425.12,2440.0
2022-09-16 11:10:00,424.92,425.35,424.4,424.41,3400.0,424.92,425.35,424.4,424.41,3400.0
2022-09-16 11:15:00,424.74,426.39,424.71,426.39,2008.0,424.74,426.39,424.71,426.39,2008.0
2022-09-16 11:20:00,426.55,426.55,424.95,425.03,2501.0,426.55,426.55,424.95,425.03,2501.0
2022-09-16 11:25:00,425.17,425.2,424.27,424.37,3087.0,425.17,425.2,424.27,424.37,3087.0
2022-09-16 11:30:00,424.35,424.75,423.58,424.18,12577.0,424.35,424.75,423.58,424.18,12577.0
2022-09-16 11:35:00,424.18,424.63,422.58,423.05,7996.0,424.18,424.63,422.58,423.05,7996.0
2022-09-16 11:40:00,423.09,424.64,423.09,424.0,4335.0,423.09,424.64,423.09,424.0,4335.0
2022-09-16 11:45:00,423.53,424.71,423.33,424.71,2510.0,423.53,424.71,423.33,424.71,2510.0
2022-09-16 11:50:00,424.78,425.55,424.48,425.01,4249.0,424.78,425.55,424.48,425.01,4249.0
2022-09-16 11:55:00,424.78,425.4,424.45,425.06,8824.0,424.78,425.4,424.45,425.06,8824.0
2022-09-16 12:00:00,424.83,424.87,423.98,423.98,2796.0,424.83,424.87,423.98,423.98,2796.0
2022-09-16 12:05:00,424.5,424.81,423.37,423.37,3600.0,424.5,424.81,423.37,423.37,3600.0
2022-09-16 12:10:00,423.43,423.88,423.32,423.52,3234.0,423.43,423.88,423.32,423.52,3234.0
2022-09-16 12:15:00,423.61,423.66,422.6,423.36,4701.0,423.61,423.66,422.6,423.36,4701.0
2022-09-16 12:20:00,423.56,423.56,422.48,422.71,5899.0,423.56,423.56,422.48,422.71,5899.0
2022-09-16 12:25:00,422.55,422.71,421.72,422.2,4500.0,422.55,422.71,421.72,422.2,4500.0
2022-09-16 12:30:00,421.96,422.42,421.52,421.78,4761.0,421.96,422.42,421.52,421.78,4761.0
2022-09-16 12:35:00,422.23,423.33,422.23,422.97,1657.0,422.23,423.33,422.23,422.97,1657.0
2022-09-16 12:40:00,423.06,423.67,423.06,423.47,3069.0,423.06,423.67,423.06,423.47,3069.0
2022-09-16 12:45:00,423.71,423.82,422.72,423.79,2763.0,423.71,423.82,422.72,423.79,2763.0
2022-09-16 12:50:00,423.81,424.04,423.5,423.83,2884.0,423.81,424.04,423.5,423.83,2884.0
2022-09-16 12:55:00,423.48,423.61,422.67,423.61,4141.0,423.48,423.61,422.67,423.61,4141.0
2022-09-16 13:00:00,424.07,424.36,423.32,423.53,8885.0,424.07,424.36,423.32,423.53,8885.0
2022-09-16 13:05:00,423.16,423.16,422.61,423.06,3608.0,423.16,423.16,422.61,423.06,3608.0
2022-09-16 13:10:00,422.84,423.36,422.53,423.1,9370.0,422.84,423.36,422.53,423.1,9370.0
2022-09-16 13:15:00,423.1,424.36,423.09,424.36,6981.0,423.1,424.36,423.09,424.36,6981.0
2022-09-16 13:20:00,424.07,424.21,423.2,423.2,7512.0,424.07,424.21,423.2,423.2,7512.0
2022-09-16 13:25:00,423.4,423.4,423.17,423.25,1263.0,423.4,423.4,423.17,423.25,1263.0
2022-09-16 13:30:00,423.49,424.03,423.17,423.36,4227.0,423.49,424.03,423.17,423.36,4227.0
2022-09-16 13:35:00,423.37,424.19,423.37,423.97,3900.0,423.37,424.19,423.37,423.97,3900.0
2022-09-16 13:40:00,423.84,423.84,422.58,422.72,1600.0,423.84,423.84,422.58,422.72,1600.0
2022-09-16 13:45:00,422.37,422.39,421.66,421.67,4578.0,422.37,422.39,421.66,421.67,4578.0
2022-09-16 13:50:00,421.58,421.82,421.4,421.55,2282.0,421.58,421.82,421.4,421.55,2282.0
2022-09-16 13:55:00,421.33,422.15,421.18,422.06,5247.0,421.33,422.15,421.18,422.06,5247.0
2022-09-16 14:00:00,421.8,422.18,421.64,422.02,2882.0,421.8,422.18,421.64,422.02,2882.0
2022-09-16 14:05:00,421.95,422.48,421.74,422.48,4858.0,421.95,422.48,421.74,422.48,4858.0
2022-09-16 14:10:00,422.33,422.34,421.25,421.36,3458.0,422.33,422.34,421.25,421.36,3458.0
2022-09-16 14:15:00,421.32,422.24,421.25,421.94,5001.0,421.32,422.24,421.25,421.94,5001.0
2022-09-16 14:20:00,422.11,423.02,422.1,422.83,5009.0,422.11,423.02,422.1,422.83,5009.0
2022-09-16 14:25:00,423.14,424.27,423.14,423.43,6613.0,423.14,424.27,423.14,423.43,6613.0
2022-09-16 14:30:00,422.9,423.8,422.74,423.79,4304.0,422.9,423.8,422.74,423.79,4304.0
2022-09-16 14:35:00,423.89,424.27,423.34,423.39,7715.0,423.89,424.27,423.34,423.39,7715.0
2022-09-16 14:40:00,423.33,423.81,422.71,423.54,4518.0,423.33,423.81,422.71,423.54,4518.0
2022-09-16 14:45:00,423.16,424.15,422.91,423.94,5113.0,423.16,424.15,422.91,423.94,5113.0
2022-09-16 14:50:00,423.63,424.35,423.4,424.25,17050.0,423.63,424.35,423.4,424.25,17050.0
2022-09-16 14:55:00,424.19,425.19,424.02,424.87,11929.0,424.19,425.19,424.02,424.87,11929.0
2022-09-16 15:00:00,424.79,425.96,424.66,425.96,5797.0,424.79,425.96,424.66,425.96,5797.0
2022-09-16 15:05:00,426.21,427.05,426.06,426.78,6363.0,426.21,427.05,426.06,426.78,6363.0
2022-09-16 15:10:00,426.84,426.84,425.27,425.4,8710.0,426.84,426.84,425.27,425.4,8710.0
2022-09-16 15:15:00,425.62,426.22,424.42,425.01,3814.0,425.62,426.22,424.42,425.01,3814.0
2022-09-16 15:20:00,424.83,426.98,424.83,426.02,11204.0,424.83,426.98,424.83,426.02,11204.0
2022-09-16 15:25:00,425.75,426.05,425.09,425.11,3768.0,425.75,426.05,425.09,425.11,3768.0
2022-09-16 15:30:00,425.15,425.29,424.17,424.96,8701.0,425.15,425.29,424.17,424.96,8701.0
2022-09-16 15:35:00,424.95,425.98,424.75,425.96,11373.0,424.95,425.98,424.75,425.96,11373.0
2022-09-16 15:40:00,426.1,426.78,425.51,426.58,11856.0,426.1,426.78,425.51,426.58,11856.0
2022-09-16 15:45:00,426.76,426.83,425.43,426.06,13990.0,426.76,426.83,425.43,426.06,13990.0
2022-09-16 15:50:00,426.27,427.8,426.05,426.29,38151.0,426.27,427.8,426.05,426.29,38151.0
2022-09-16 15:55:00,426.21,427.06,425.74,425.88,69905.0,426.21,427.06,425.74,425.88,69905.0
2022-09-19 09:30:00,422.8,425.36,421.15,425.36,10315.0,422.8,425.36,421.15,425.36,10315.0
2022-09-19 09:35:00,424.18,424.86,422.77,424.25,3595.0,424.18,424.86,422.77,424.25,3595.0
2022-09-19 09:40:00,424.65,425.1,423.52,424.07,5542.0,424.65,425.1,423.52,424.07,5542.0
2022-09-19 09:45:00,424.5,424.87,421.49,422.3,5246.0,424.5,424.87,421.49,422.3,5246.0
2022-09-19 09:50:00,422.36,423.86,422.19,423.85,2704.0,422.36,423.86,422.19,423.85,2704.0
2022-09-19 09:55:00,422.95,423.2,421.55,421.56,14170.0,422.95,423.2,421.55,421.56,14170.0
2022-09-19 10:00:00,422.18,422.18,419.63,421.23,4638.0,422.18,422.18,419.63,421.23,4638.0
2022-09-19 10:05:00,420.93,421.73,420.0,420.69,5242.0,420.93,421.73,420.0,420.69,5242.0
2022-09-19 10:10:00,421.18,421.86,420.57,420.96,3005.0,421.18,421.86,420.57,420.96,3005.0
2022-09-19 10:15:00,420.62,421.95,419.26,419.47,6376.0,420.62,421.95,419.26,419.47,6376.0
2022-09-19 10:20:00,419.72,420.41,418.84,420.31,5029.0,419.72,420.41,418.84,420.31,5029.0
2022-09-19 10:25:00,420.48,420.87,419.92,420.54,3557.0,420.48,420.87,419.92,420.54,3557.0
2022-09-19 10:30:00,420.37,420.81,419.57,419.94,6230.0,420.37,420.81,419.57,419.94,6230.0
2022-09-19 10:35:00,420.23,421.32,419.93,421.03,8147.0,420.23,421.32,419.93,421.03,8147.0
2022-09-19 10:40:00,421.24,423.28,420.97,423.11,5209.0,421.24,423.28,420.97,423.11,5209.0
2022-09-19 10:45:00,423.06,423.59,422.34,422.66,7150.0,423.06,423.59,422.34,422.66,7150.0
2022-09-19 10:50:00,422.39,424.03,422.19,422.99,12737.0,422.39,424.03,422.19,422.99,12737.0
2022-09-19 10:55:00,422.73,423.77,422.53,422.86,3475.0,422.73,423.77,422.53,422.86,3475.0
2022-09-19 11:00:00,423.0,423.75,422.49,423.32,7876.0,423.0,423.75,422.49,423.32,7876.0
2022-09-19 11:05:00,423.42,424.71,423.1,423.97,5605.0,423.42,424.71,423.1,423.97,5605.0
2022-09-19 11:10:00,424.42,424.6,423.31,424.03,2882.0,424.42,424.6,423.31,424.03,2882.0
2022-09-19 11:15:00,424.15,425.26,424.15,424.69,3100.0,424.15,425.26,424.15,424.69,3100.0
2022-09-19 11:20:00,424.69,425.02,423.62,423.67,4536.0,424.69,425.02,423.62,423.67,4536.0
2022-09-19 11:25:00,423.58,424.16,422.65,422.65,4342.0,423.58,424.16,422.65,422.65,4342.0
2022-09-19 11:30:00,422.62,422.77,421.6,421.61,2564.0,422.62,422.77,421.6,421.61,2564.0
2022-09-19 11:35:00,421.74,421.74,420.26,421.09,3214.0,421.74,421.74,420.26,421.09,3214.0
2022-09-19 11:40:00,420.91,421.5,420.91,421.03,700.0,420.91,421.5,420.91,421.03,700.0
2022-09-19 11:45:00,421.38,421.7,421.11,421.61,3487.0,421.38,421.7,421.11,421.61,3487.0
2022-09-19 11:50:00,421.87,422.32,421.08,421.4,3344.0,421.87,422.32,421.08,421.4,3344.0
2022-09-19 11:55:00,421.64,421.64,420.66,420.66,1802.0,421.64,421.64,420.66,420.66,1802.0
2022-09-19 12:00:00,421.19,421.87,420.02,420.16,15574.0,421.19,421.87,420.02,420.16,15574.0
2022-09-19 12:05:00,420.49,421.02,419.62,420.68,14710.0,420.49,421.02,419.62,420.68,14710.0
2022-09-19 12:10:00,420.7,421.4,420.7,420.81,2800.0,420.7,421.4,420.7,420.81,2800.0
2022-09-19 12:15:00,420.64,421.37,420.49,421.02,3695.0,420.64,421.37,420.49,421.02,3695.0
2022-09-19 12:20:00,421.16,421.7,420.93,421.56,1971.0,421.16,421.7,420.93,421.56,1971.0
2022-09-19 12:25:00,421.15,421.15,420.55,420.98,1931.0,421.15,421.15,420.55,420.98,1931.0
2022-09-19 12:30:00,420.97,421.7,420.8,421.7,2400.0,420.97,421.7,420.8,421.7,2400.0
2022-09-19 12:35:00,421.89,422.54,421.57,422.31,3716.0,421.89,422.54,421.57,422.31,3716.0
2022-09-19 12:40:00,422.16,422.5,421.61,422.25,4108.0,422.16,422.5,421.61,422.25,4108.0
2022-09-19 12:45:00,422.5,422.5,421.81,421.84,2591.0,422.5,422.5,421.81,421.84,2591.0
2022-09-19 12:50:00,422.18,423.07,422.05,422.97,2696.0,422.18,423.07,422.05,422.97,2696.0
2022-09-19 12:55:00,423.19,423.26,422.73,422.73,2351.0,423.19,423.26,422.73,422.73,2351.0
2022-09-19 13:00:00,422.77,422.96,422.6,422.71,3051.0,422.77,422.96,422.6,422.71,3051.0
2022-09-19 13:05:00,422.7,422.7,422.22,422.28,2538.0,422.7,422.7,422.22,422.28,2538.0
2022-09-19 13:10:00,422.28,422.33,421.28,421.28,2294.0,422.28,422.33,421.28,421.28,2294.0
2022-09-19 13:15:00,421.24,421.3,421.04,421.3,1400.0,421.24,421.3,421.04,421.3,1400.0
2022-09-19 13:20:00,421.44,421.84,421.14,421.58,6154.0,421.44,421.84,421.14,421.58,6154.0
2022-09-19 13:25:00,421.37,422.45,421.37,422.34,1000.0,421.37,422.45,421.37,422.34,1000.0
2022-09-19 13:30:00,422.38,422.38,421.32,421.42,1633.0,422.38,422.38,421.32,421.42,1633.0
2022-09-19 13:35:00,421.26,421.4,420.78,420.81,11250.0,421.26,421.4,420.78,420.81,11250.0
2022-09-19 13:40:00,420.89,421.42,420.84,421.17,6737.0,420.89,421.42,420.84,421.17,6737.0
2022-09-19 13:45:00,421.27,422.0,421.26,421.54,1300.0,421.27,422.0,421.26,421.54,1300.0
2022-09-19 13:50:00,421.33,421.33,420.96,421.25,4692.0,421.33,421.33,420.96,421.25,4692.0
2022-09-19 13:55:00,421.23,421.46,420.68,420.99,6730.0,421.23,421.46,420.68,420.99,6730.0
2022-09-19 14:00:00,420.92,421.31,420.58,421.25,2872.0,420.92,421.31,420.58,421.25,2872.0
2022-09-19 14:05:00,421.12,421.56,420.81,421.56,2703.0,421.12,421.56,420.81,421.56,2703.0
2022-09-19 14:10:00,421.62,421.67,420.93,421.31,3124.0,421.62,421.67,420.93,421.31,3124.0
2022-09-19 14:15:00,421.25,422.07,421.25,421.55,1011.0,421.25,422.07,421.25,421.55,1011.0
2022-09-19 14:20:00,421.48,421.84,421.06,421.37,3141.0,421.48,421.84,421.06,421.37,3141.0
2022-09-19 14:25:00,421.23,421.95,421.1,421.92,2284.0,421.23,421.95,421.1,421.92,2284.0
2022-09-19 14:30:00,422.18,422.74,422.18,422.58,2071.0,422.18,422.74,422.18,422.58,2071.0
2022-09-19 14:35:00,422.56,423.33,422.55,423.13,1736.0,422.56,423.33,422.55,423.13,1736.0
2022-09-19 14:40:00,422.97,423.26,422.68,422.68,2600.0,422.97,423.26,422.68,422.68,2600.0
2022-09-19 14:45:00,422.99,423.14,422.4,422.58,3676.0,422.99,423.14,422.4,422.58,3676.0
2022-09-19 14:50:00,422.6,423.66,422.52,422.69,5400.0,422.6,423.66,422.52,422.69,5400.0
2022-09-19 14:55:00,422.9,423.46,422.83,423.33,3986.0,422.9,423.46,422.83,423.33,3986.0
2022-09-19 15:00:00,423.71,424.82,423.7,424.69,2965.0,423.71,424.82,423.7,424.69,2965.0
2022-09-19 15:05:00,424.69,424.98,424.42,424.91,2647.0,424.69,424.98,424.42,424.91,2647.0
2022-09-19 15:10:00,424.98,426.47,424.79,426.05,16445.0,424.98,426.47,424.79,426.05,16445.0
2022-09-19 15:15:00,426.02,426.3,425.47,425.65,12855.0,426.02,426.3,425.47,425.65,12855.0
2022-09-19 15:20:00,425.29,426.09,425.28,425.98,2500.0,425.29,426.09,425.28,425.98,2500.0
2022-09-19 15:25:00,425.87,426.46,425.58,425.73,2187.0,425.87,426.46,425.58,425.73,2187.0
2022-09-19 15:30:00,426.05,426.5,425.69,426.15,5849.0,426.05,426.5,425.69,426.15,5849.0
2022-09-19 15:35:00,426.09,426.28,425.85,425.85,4550.0,426.09,426.28,425.85,425.85,4550.0
2022-09-19 15:40:00,425.81,425.89,425.08,425.44,8758.0,425.81,425.89,425.08,425.44,8758.0
2022-09-19 15:45:00,425.21,425.69,425.16,425.69,7214.0,425.21,425.69,425.16,425.69,7214.0
2022-09-19 15:50:00,425.56,425.85,424.79,425.79,13726.0,425.56,425.85,424.79,425.79,13726.0
2022-09-19 15:55:00,425.72,425.79,424.72,425.03,46632.0,425.72,425.79,424.72,425.03,46632.0
2022-09-20 09:30:00,421.5,421.5,418.0,419.45,29231.0,421.5,421.5,418.0,419.45,29231.0
2022-09-20 09:35:00,419.07,419.79,416.95,417.0,10845.0,419.07,419.79,416.95,417.0,10845.0
2022-09-20 09:40:00,417.13,417.6,415.7,417.02,6768.0,417.13,417.6,415.7,417.02,6768.0
2022-09-20 09:45:00,417.12,417.7,416.64,417.05,6474.0,417.12,417.7,416.64,417.05,6474.0
2022-09-20 09:50:00,417.46,417.46,415.69,416.68,14344.0,417.46,417.46,415.69,416.68,14344.0
2022-09-20 09:55:00,416.86,417.76,415.46,416.13,37120.0,416.86,417.76,415.46,416.13,37120.0
2022-09-20 10:00:00,416.16,416.61,414.22,415.13,18752.0,416.16,416.61,414.22,415.13,18752.0
2022-09-20 10:05:00,415.22,419.62,415.2,418.77,18068.0,415.22,419.62,415.2,418.77,18068.0
2022-09-20 10:10:00,418.48,418.88,415.67,416.21,7835.0,418.48,418.88,415.67,416.21,7835.0
2022-09-20 10:15:00,416.29,417.6,416.28,417.0,7449.0,416.29,417.6,416.28,417.0,7449.0
2022-09-20 10:20:00,416.78,417.97,416.78,417.39,8158.0,416.78,417.97,416.78,417.39,8158.0
2022-09-20 10:25:00,417.15,418.35,416.88,417.2,3961.0,417.15,418.35,416.88,417.2,3961.0
2022-09-20 10:30:00,417.15,417.15,416.3,416.89,3235.0,417.15,417.15,416.3,416.89,3235.0
2022-09-20 10:35:00,416.85,416.85,415.66,416.11,3203.0,416.85,416.85,415.66,416.11,3203.0
2022-09-20 10:40:00,416.13,417.0,416.12,416.44,12887.0,416.13,417.0,416.12,416.44,12887.0
2022-09-20 10:45:00,416.39,417.29,416.39,417.19,4400.0,416.39,417.29,416.39,417.19,4400.0
2022-09-20 10:50:00,418.01,418.76,417.91,418.59,3965.0,418.01,418.76,417.91,418.59,3965.0
2022-09-20 10:55:00,418.28,418.28,417.49,417.8,6681.0,418.28,418.28,417.49,417.8,6681.0
2022-09-20 11:00:00,417.81,418.26,417.4,417.88,8632.0,417.81,418.26,417.4,417.88,8632.0
2022-09-20 11:05:00,417.44,418.69,417.22,418.42,5566.0,417.44,418.69,417.22,418.42,5566.0
2022-09-20 11:10:00,418.39,419.04,418.38,418.58,2939.0,418.39,419.04,418.38,418.58,2939.0
2022-09-20 11:15:00,418.8,418.94,418.15,418.22,6445.0,418.8,418.94,418.15,418.22,6445.0
2022-09-20 11:20:00,418.09,418.57,417.74,418.18,12017.0,418.09,418.57,417.74,418.18,12017.0
2022-09-20 11:25:00,418.19,419.3,417.96,419.1,10330.0,418.19,419.3,417.96,419.1,10330.0
2022-09-20 11:30:00,419.14,419.55,418.93,419.06,5550.0,419.14,419.55,418.93,419.06,5550.0
2022-09-20 11:35:00,419.13,419.14,418.64,418.78,1400.0,419.13,419.14,418.64,418.78,1400.0
2022-09-20 11:40:00,418.68,419.0,418.19,418.33,2803.0,418.68,419.0,418.19,418.33,2803.0
2022-09-20 11:45:00,418.26,418.53,417.95,417.95,3720.0,418.26,418.53,417.95,417.95,3720.0
2022-09-20 11:50:00,417.85,419.2,417.85,418.84,10460.0,417.85,419.2,417.85,418.84,10460.0
2022-09-20 11:55:00,418.81,419.98,418.78,419.24,9597.0,418.81,419.98,418.78,419.24,9597.0
2022-09-20 12:00:00,419.28,419.9,419.23,419.8,1702.0,419.28,419.9,419.23,419.8,1702.0
2022-09-20 12:05:00,419.69,419.83,419.41,419.66,3257.0,419.69,419.83,419.41,419.66,3257.0
2022-09-20 12:10:00,419.48,419.66,419.18,419.39,2980.0,419.48,419.66,419.18,419.39,2980.0
2022-09-20 12:15:00,419.62,419.7,419.21,419.69,2876.0,419.62,419.7,419.21,419.69,2876.0
2022-09-20 12:20:00,419.64,419.85,419.31,419.31,5255.0,419.64,419.85,419.31,419.31,5255.0
2022-09-20 12:25:00,419.34,419.34,418.43,418.43,3618.0,419.34,419.34,418.43,418.43,3618.0
2022-09-20 12:30:00,418.35,418.46,417.38,417.52,4869.0,418.35,418.46,417.38,417.52,4869.0
2022-09-20 12:35:00,417.51,417.89,417.31,417.73,1700.0,417.51,417.89,417.31,417.73,1700.0
2022-09-20 12:40:00,417.56,417.89,417.56,417.57,1000.0,417.56,417.89,417.56,417.57,1000.0
2022-09-20 12:45:00,417.73,417.74,417.19,417.19,2868.0,417.73,417.74,417.19,417.19,2868.0
2022-09-20 12:50:00,417.21,417.39,416.88,417.11,5063.0,417.21,417.39,416.88,417.11,5063.0
2022-09-20 12:55:00,417.18,417.18,416.81,416.83,1998.0,417.18,417.18,416.81,416.83,1998.0
2022-09-20 13:00:00,416.9,416.98,416.36,416.41,3700.0,416.9,416.98,416.36,416.41,3700.0
2022-09-20 13:05:00,416.3,416.68,415.84,416.38,7292.0,416.3,416.68,415.84,416.38,7292.0
2022-09-20 13:10:00,416.26,416.26,415.27,415.39,5598.0,416.26,416.26,415.27,415.39,5598.0
2022-09-20 13:15:00,415.16,415.23,414.6,415.1,5141.0,415.16,415.23,414.6,415.1,5141.0
2022-09-20 13:20:00,415.07,415.25,414.84,415.24,4535.0,415.07,415.25,414.84,415.24,4535.0
2022-09-20 13:25:00,415.0,415.08,414.03,414.03,4974.0,415.0,415.08,414.03,414.03,4974.0
2022-09-20 13:30:00,413.78,413.95,413.03,413.75,7681.0,413.78,413.95,413.03,413.75,7681.0
2022-09-20 13:35:00,413.67,413.69,413.02,413.18,5737.0,413.67,413.69,413.02,413.18,5737.0
2022-09-20 13:40:00,413.18,413.2,412.72,413.15,11694.0,413.18,413.2,412.72,413.15,11694.0
2022-09-20 13:45:00,413.05,413.36,412.25,412.26,8778.0,413.05,413.36,412.25,412.26,8778.0
2022-09-20 13:50:00,412.26,412.47,412.06,412.35,11824.0,412.26,412.47,412.06,412.35,11824.0
2022-09-20 13:55:00,412.15,412.18,411.67,412.05,4364.0,412.15,412.18,411.67,412.05,4364.0
2022-09-20 14:00:00,411.81,412.21,411.81,412.09,14077.0,411.81,412.21,411.81,412.09,14077.0
2022-09-20 14:05:00,412.08,412.8,411.97,412.71,15512.0,412.08,412.8,411.97,412.71,15512.0
2022-09-20 14:10:00,412.7,413.24,412.53,412.97,30835.0,412.7,413.24,412.53,412.97,30835.0
2022-09-20 14:15:00,413.02,413.89,413.01,413.84,25196.0,413.02,413.89,413.01,413.84,25196.0
2022-09-20 14:20:00,414.01,414.13,413.55,413.88,21377.0,414.01,414.13,413.55,413.88,21377.0
2022-09-20 14:25:00,413.78,413.9,413.31,413.31,5477.0,413.78,413.9,413.31,413.31,5477.0
2022-09-20 14:30:00,413.37,413.42,412.03,412.45,12740.0,413.37,413.42,412.03,412.45,12740.0
2022-09-20 14:35:00,412.41,412.75,412.31,412.54,7935.0,412.41,412.75,412.31,412.54,7935.0
2022-09-20 14:40:00,412.5,412.99,411.76,412.82,11341.0,412.5,412.99,411.76,412.82,11341.0
2022-09-20 14:45:00,412.95,413.85,412.77,413.49,20970.0,412.95,413.85,412.77,413.49,20970.0
2022-09-20 14:50:00,413.42,413.77,412.82,412.94,9022.0,413.42,413.77,412.82,412.94,9022.0
2022-09-20 14:55:00,412.93,413.66,412.86,413.18,36788.0,412.93,413.66,412.86,413.18,36788.0
2022-09-20 15:00:00,413.03,414.18,413.03,413.72,32791.0,413.03,414.18,413.03,413.72,32791.0
2022-09-20 15:05:00,413.69,413.75,412.86,413.09,10541.0,413.69,413.75,412.86,413.09,10541.0
2022-09-20 15:10:00,413.21,413.62,413.15,413.43,11646.0,413.21,413.62,413.15,413.43,11646.0
2022-09-20 15:15:00,413.49,413.67,413.08,413.58,13781.0,413.49,413.67,413.08,413.58,13781.0
2022-09-20 15:20:00,413.56,413.71,413.05,413.36,30389.0,413.56,413.71,413.05,413.36,30389.0
2022-09-20 15:25:00,413.42,413.7,413.24,413.38,13306.0,413.42,413.7,413.24,413.38,13306.0
2022-09-20 15:30:00,413.18,413.33,412.39,413.16,22317.0,413.18,413.33,412.39,413.16,22317.0
2022-09-20 15:35:00,413.01,414.11,412.91,413.51,50206.0,413.01,414.11,412.91,413.51,50206.0
2022-09-20 15:40:00,413.57,414.24,413.41,413.91,23365.0,413.57,414.24,413.41,413.91,23365.0
2022-09-20 15:45:00,413.91,414.22,413.32,413.53,30101.0,413.91,414.22,413.32,413.53,30101.0
2022-09-20 15:50:00,413.44,413.69,411.73,412.15,33955.0,413.44,413.69,411.73,412.15,33955.0
2022-09-20 15:55:00,412.15,412.21,411.01,411.38,86897.0,412.15,412.21,411.01,411.38,86897.0
2022-09-21 09:30:00,415.19,415.89,410.15,410.16,28345.0,415.19,415.89,410.15,410.16,28345.0
2022-09-21 09:35:00,410.05,411.87,409.52,409.88,10846.0,410.05,411.87,409.52,409.88,10846.0
2022-09-21 09:40:00,410.42,411.91,409.14,411.55,15453.0,410.42,411.91,409.14,411.55,15453.0
2022-09-21 09:45:00,411.19,413.39,411.18,412.79,29001.0,411.19,413.39,411.18,412.79,29001.0
2022-09-21 09:50:00,412.51,413.8,412.21,412.48,30259.0,412.51,413.8,412.21,412.48,30259.0
2022-09-21 09:55:00,412.11,412.13,410.66,411.03,8122.0,412.11,412.13,410.66,411.03,8122.0
2022-09-21 10:00:00,411.15,412.79,410.12,411.83,17366.0,411.15,412.79,410.12,411.83,17366.0
2022-09-21 10:05:00,411.58,412.91,410.69,412.55,5347.0,411.58,412.91,410.69,412.55,5347.0
2022-09-21 10:10:00,412.46,412.57,411.5,411.81,7606.0,412.46,412.57,411.5,411.81,7606.0
2022-09-21 10:15:00,411.64,412.78,411.64,412.06,9342.0,411.64,412.78,411.64,412.06,9342.0
2022-09-21 10:20:00,411.78,413.43,411.78,413.23,20286.0,411.78,413.43,411.78,413.23,20286.0
2022-09-21 10:25:00,413.51,414.64,412.86,414.18,25607.0,413.51,414.64,412.86,414.18,25607.0
2022-09-21 10:30:00,414.17,414.18,412.63,412.93,29273.0,414.17,414.18,412.63,412.93,29273.0
2022-09-21 10:35:00,412.79,412.88,412.2,412.71,9523.0,412.79,412.88,412.2,412.71,9523.0
2022-09-21 10:40:00,412.75,413.45,412.66,412.96,5377.0,412.75,413.45,412.66,412.96,5377.0
2022-09-21 10:45:00,413.0,413.28,412.25,412.77,9486.0,413.0,413.28,412.25,412.77,9486.0
2022-09-21 10:50:00,412.82,413.46,412.67,412.92,42628.0,412.82,413.46,412.67,412.92,42628.0
2022-09-21 10:55:00,412.81,412.89,411.79,411.79,6967.0,412.81,412.89,411.79,411.79,6967.0
2022-09-21 11:00:00,411.8,412.38,410.83,410.83,18830.0,411.8,412.38,410.83,410.83,18830.0
2022-09-21 11:05:00,410.77,411.43,410.64,410.81,4811.0,410.77,411.43,410.64,410.81,4811.0
2022-09-21 11:10:00,411.16,412.68,410.84,412.22,9593.0,411.16,412.68,410.84,412.22,9593.0
2022-09-21 11:15:00,412.29,413.07,411.94,412.32,7069.0,412.29,413.07,411.94,412.32,7069.0
2022-09-21 11:20:00,412.19,412.36,411.53,411.67,7827.0,412.19,412.36,411.53,411.67,7827.0
2022-09-21 11:25:00,411.56,412.17,411.32,412.05,19884.0,411.56,412.17,411.32,412.05,19884.0
2022-09-21 11:30:00,412.17,412.29,411.28,411.33,19156.0,412.17,412.29,411.28,411.33,19156.0
2022-09-21 11:35:00,411.58,412.38,411.58,412.01,12489.0,411.58,412.38,411.58,412.01,12489.0
2022-09-21 11:40:00,411.99,412.5,411.52,411.99,18841.0,411.99,412.5,411.52,411.99,18841.0
2022-09-21 11:45:00,411.99,412.2,411.5,411.96,13571.0,411.99,412.2,411.5,411.96,13571.0
2022-09-21 11:50:00,412.16,412.24,411.81,411.92,12184.0,412.16,412.24,411.81,411.92,12184.0
2022-09-21 11:55:00,412.09,412.09,411.42,411.72,14766.0,412.09,412.09,411.42,411.72,14766.0
2022-09-21 12:00:00,411.62,412.14,411.11,411.91,13322.0,411.62,412.14,411.11,411.91,13322.0
2022-09-21 12:05:00,411.7,412.03,411.19,411.86,12307.0,411.7,412.03,411.19,411.86,12307.0
2022-09-21 12:10:00,411.96,412.23,411.78,411.79,8797.0,411.96,412.23,411.78,411.79,8797.0
2022-09-21 12:15:00,411.78,412.18,411.75,411.87,12860.0,411.78,412.18,411.75,411.87,12860.0
2022-09-21 12:20:00,412.0,412.38,411.87,412.25,14080.0,412.0,412.38,411.87,412.25,14080.0
2022-09-21 12:25:00,412.4,412.81,412.24,412.53,12968.0,412.4,412.81,412.24,412.53,12968.0
2022-09-21 12:30:00,412.53,412.89,412.31,412.56,21421.0,412.53,412.89,412.31,412.56,21421.0
2022-09-21 12:35:00,412.62,412.98,412.38,412.49,39926.0,412.62,412.98,412.38,412.49,39926.0
2022-09-21 12:40:00,412.52,412.7,412.49,412.58,12810.0,412.52,412.7,412.49,412.58,12810.0
2022-09-21 12:45:00,412.58,413.36,412.51,413.22,17383.0,412.58,413.36,412.51,413.22,17383.0
2022-09-21 12:50:00,413.4,413.45,412.34,413.0,21682.0,413.4,413.45,412.34,413.0,21682.0
2022-09-21 12:55:00,412.97,412.97,412.44,412.66,5306.0,412.97,412.97,412.44,412.66,5306.0
2022-09-21 13:00:00,412.53,412.53,412.12,412.28,5678.0,412.53,412.53,412.12,412.28,5678.0
2022-09-21 13:05:00,412.25,412.26,411.46,411.64,4429.0,412.25,412.26,411.46,411.64,4429.0
2022-09-21 13:10:00,411.7,411.7,410.42,410.68,6200.0,411.7,411.7,410.42,410.68,6200.0
2022-09-21 13:15:00,410.47,410.47,409.72,410.16,12122.0,410.47,410.47,409.72,410.16,12122.0
2022-09-21 13:20:00,410.16,410.74,410.12,410.4,7684.0,410.16,410.74,410.12,410.4,7684.0
2022-09-21 13:25:00,410.53,410.86,410.41,410.86,5630.0,410.53,410.86,410.41,410.86,5630.0
2022-09-21 13:30:00,410.91,411.39,410.91,411.22,6734.0,410.91,411.39,410.91,411.22,6734.0
2022-09-21 13:35:00,411.25,412.07,411.2,412.06,7369.0,411.25,412.07,411.2,412.06,7369.0
2022-09-21 13:40:00,411.84,412.18,411.72,412.16,5924.0,411.84,412.18,411.72,412.16,5924.0
2022-09-21 13:45:00,412.04,412.52,411.8,412.41,11420.0,412.04,412.52,411.8,412.41,11420.0
2022-09-21 13:50:00,412.63,412.77,412.52,412.56,7203.0,412.63,412.77,412.52,412.56,7203.0
2022-09-21 13:55:00,412.54,413.66,412.53,412.97,21346.0,412.54,413.66,412.53,412.97,21346.0
2022-09-21 14:00:00,412.87,413.04,406.66,406.69,28153.0,412.87,413.04,406.66,406.69,28153.0
2022-09-21 14:05:00,407.03,408.32,405.89,407.64,13120.0,407.03,408.32,405.89,407.64,13120.0
2022-09-21 14:10:00,407.45,407.76,404.66,405.06,20058.0,407.45,407.76,404.66,405.06,20058.0
2022-09-21 14:15:00,404.65,406.65,404.65,406.12,32511.0,404.65,406.65,404.65,406.12,32511.0
2022-09-21 14:20:00,406.53,407.73,406.3,407.66,14816.0,406.53,407.73,406.3,407.66,14816.0
2022-09-21 14:25:00,407.55,409.22,406.92,407.73,29142.0,407.55,409.22,406.92,407.73,29142.0
2022-09-21 14:30:00,407.74,412.36,406.3,411.72,45516.0,407.74,412.36,406.3,411.72,45516.0
2022-09-21 14:35:00,411.71,412.4,410.26,411.33,51817.0,411.71,412.4,410.26,411.33,51817.0
2022-09-21 14:40:00,411.28,416.0,410.49,415.42,81797.0,411.28,416.0,410.49,415.42,81797.0
2022-09-21 14:45:00,415.47,418.94,414.93,416.17,37219.0,415.47,418.94,414.93,416.17,37219.0
2022-09-21 14:50:00,415.8,417.25,414.22,416.56,16792.0,415.8,417.25,414.22,416.56,16792.0
2022-09-21 14:55:00,416.76,417.24,415.4,416.59,25024.0,416.76,417.24,415.4,416.59,25024.0
2022-09-21 15:00:00,416.99,417.43,414.9,415.72,14790.0,416.99,417.43,414.9,415.72,14790.0
2022-09-21 15:05:00,415.39,416.96,414.35,414.44,15790.0,415.39,416.96,414.35,414.44,15790.0
2022-09-21 15:10:00,414.42,414.42,410.46,414.28,22321.0,414.42,414.42,410.46,414.28,22321.0
2022-09-21 15:15:00,414.37,415.78,412.28,412.28,9781.0,414.37,415.78,412.28,412.28,9781.0
2022-09-21 15:20:00,412.3,412.3,410.55,411.27,25520.0,412.3,412.3,410.55,411.27,25520.0
2022-09-21 15:25:00,410.94,411.02,407.59,408.0,14502.0,410.94,411.02,407.59,408.0,14502.0
2022-09-21 15:30:00,407.27,407.57,405.06,407.34,36463.0,407.27,407.57,405.06,407.34,36463.0
2022-09-21 15:35:00,407.16,407.22,404.7,405.12,21891.0,407.16,407.22,404.7,405.12,21891.0
2022-09-21 15:40:00,405.0,406.55,404.51,404.65,32711.0,405.0,406.55,404.51,404.65,32711.0
2022-09-21 15:45:00,404.34,404.4,402.56,402.87,53164.0,404.34,404.4,402.56,402.87,53164.0
2022-09-21 15:50:00,403.12,404.73,402.49,403.62,54011.0,403.12,404.73,402.49,403.62,54011.0
2022-09-21 15:55:00,403.74,403.74,401.39,401.43,129824.0,403.74,403.74,401.39,401.43,129824.0
2022-09-22 09:30:00,399.87,404.46,398.05,400.14,29637.0,399.87,404.46,398.05,400.14,29637.0
2022-09-22 09:35:00,399.03,399.6,396.43,396.76,27021.0,399.03,399.6,396.43,396.76,27021.0
2022-09-22 09:40:00,397.02,397.6,393.54,394.58,28891.0,397.02,397.6,393.54,394.58,28891.0
2022-09-22 09:45:00,394.67,396.37,394.18,394.29,19682.0,394.67,396.37,394.18,394.29,19682.0
2022-09-22 09:50:00,394.3,395.07,392.36,393.39,16571.0,394.3,395.07,392.36,393.39,16571.0
2022-09-22 09:55:00,393.02,393.7,392.02,392.96,43538.0,393.02,393.7,392.02,392.96,43538.0
2022-09-22 10:00:00,392.93,392.93,391.6,391.65,20909.0,392.93,392.93,391.6,391.65,20909.0
2022-09-22 10:05:00,391.6,393.59,391.2,392.53,14950.0,391.6,393.59,391.2,392.53,14950.0
2022-09-22 10:10:00,392.53,393.7,392.0,393.23,11100.0,392.53,393.7,392.0,393.23,11100.0
2022-09-22 10:15:00,393.38,393.38,390.81,390.97,18806.0,393.38,393.38,390.81,390.97,18806.0
2022-09-22 10:20:00,390.87,391.41,388.96,390.36,28732.0,390.87,391.41,388.96,390.36,28732.0
2022-09-22 10:25:00,390.29,390.52,388.79,389.23,29326.0,390.29,390.52,388.79,389.23,29326.0
2022-09-22 10:30:00,389.33,391.4,388.56,389.72,19007.0,389.33,391.4,388.56,389.72,19007.0
2022-09-22 10:35:00,389.74,392.46,389.63,392.3,16009.0,389.74,392.46,389.63,392.3,16009.0
2022-09-22 10:40:00,392.0,392.4,390.58,390.99,12779.0,392.0,392.4,390.58,390.99,12779.0
2022-09-22 10:45:00,390.99,391.78,389.85,391.78,16297.0,390.99,391.78,389.85,391.78,16297.0
2022-09-22 10:50:00,391.32,391.57,390.49,391.43,17357.0,391.32,391.57,390.49,391.43,17357.0
2022-09-22 10:55:00,391.5,391.77,390.35,390.73,10656.0,391.5,391.77,390.35,390.73,10656.0
2022-09-22 11:00:00,390.47,390.75,389.52,390.06,7263.0,390.47,390.75,389.52,390.06,7263.0
2022-09-22 11:05:00,390.0,391.3,390.0,390.96,8787.0,390.0,391.3,390.0,390.96,8787.0
2022-09-22 11:10:00,390.98,390.98,390.17,390.56,10996.0,390.98,390.98,390.17,390.56,10996.0
2022-09-22 11:15:00,390.33,390.33,388.54,388.67,13336.0,390.33,390.33,388.54,388.67,13336.0
2022-09-22 11:20:00,388.74,388.75,387.22,387.68,13820.0,388.74,388.75,387.22,387.68,13820.0
2022-09-22 11:25:00,387.69,389.69,387.69,389.69,8733.0,387.69,389.69,387.69,389.69,8733.0
2022-09-22 11:30:00,389.85,390.96,389.57,389.79,18441.0,389.85,390.96,389.57,389.79,18441.0
2022-09-22 11:35:00,389.81,390.43,389.64,390.21,8281.0,389.81,390.43,389.64,390.21,8281.0
2022-09-22 11:40:00,389.94,390.13,389.11,389.47,10319.0,389.94,390.13,389.11,389.47,10319.0
2022-09-22 11:45:00,389.28,391.49,389.22,390.52,40787.0,389.28,391.49,389.22,390.52,40787.0
2022-09-22 11:50:00,390.53,391.49,390.05,390.63,9495.0,390.53,391.49,390.05,390.63,9495.0
2022-09-22 11:55:00,390.59,390.71,388.87,389.68,13882.0,390.59,390.71,388.87,389.68,13882.0
2022-09-22 12:00:00,389.68,392.18,389.67,391.39,12377.0,389.68,392.18,389.67,391.39,12377.0
2022-09-22 12:05:00,391.17,392.01,391.0,391.67,4804.0,391.17,392.01,391.0,391.67,4804.0
2022-09-22 12:10:00,391.57,391.65,390.02,390.56,7429.0,391.57,391.65,390.02,390.56,7429.0
2022-09-22 12:15:00,390.64,391.49,390.26,391.08,7514.0,390.64,391.49,390.26,391.08,7514.0
2022-09-22 12:20:00,391.14,391.92,390.5,391.6,30107.0,391.14,391.92,390.5,391.6,30107.0
2022-09-22 12:25:00,391.5,391.74,390.16,390.16,14287.0,391.5,391.74,390.16,390.16,14287.0
2022-09-22 12:30:00,390.03,390.59,389.68,390.06,7577.0,390.03,390.59,389.68,390.06,7577.0
2022-09-22 12:35:00,390.23,390.73,389.67,390.44,10872.0,390.23,390.73,389.67,390.44,10872.0
2022-09-22 12:40:00,390.38,391.21,390.14,390.63,20767.0,390.38,391.21,390.14,390.63,20767.0
2022-09-22 12:45:00,390.34,390.46,389.63,390.38,5714.0,390.34,390.46,389.63,390.38,5714.0
2022-09-22 12:50:00,390.25,391.12,390.25,390.81,10547.0,390.25,391.12,390.25,390.81,10547.0
2022-09-22 12:55:00,390.95,391.2,390.14,390.4,13567.0,390.95,391.2,390.14,390.4,13567.0
2022-09-22 13:00:00,390.42,391.1,389.57,389.57,6593.0,390.42,391.1,389.57,389.57,6593.0
2022-09-22 13:05:00,389.57,389.92,389.17,389.36,7463.0,389.57,389.92,389.17,389.36,7463.0
2022-09-22 13:10:00,389.11,389.11,388.13,388.13,9304.0,389.11,389.11,388.13,388.13,9304.0
2022-09-22 13:15:00,388.25,388.25,387.16,388.03,15592.0,388.25,388.25,387.16,388.03,15592.0
2022-09-22 13:20:00,388.06,388.43,387.83,388.0,9231.0,388.06,388.43,387.83,388.0,9231.0
2022-09-22 13:25:00,387.9,388.46,387.32,388.46,9481.0,387.9,388.46,387.32,388.46,9481.0
2022-09-22 13:30:00,388.49,389.47,388.48,389.24,11716.0,388.49,389.47,388.48,389.24,11716.0
2022-09-22 13:35:00,389.28,389.76,388.73,388.73,9996.0,389.28,389.76,388.73,388.73,9996.0
2022-09-22 13:40:00,388.79,389.5,388.48,388.48,10933.0,388.79,389.5,388.48,388.48,10933.0
2022-09-22 13:45:00,388.72,389.03,387.8,388.63,14479.0,388.72,389.03,387.8,388.63,14479.0
2022-09-22 13:50:00,388.61,390.27,388.56,390.23,11477.0,388.61,390.27,388.56,390.23,11477.0
2022-09-22 13:55:00,390.29,390.97,389.75,390.26,14506.0,390.29,390.97,389.75,390.26,14506.0
2022-09-22 14:00:00,390.38,390.58,389.17,389.18,16929.0,390.38,390.58,389.17,389.18,16929.0
2022-09-22 14:05:00,389.39,390.13,388.81,388.83,7031.0,389.39,390.13,388.81,388.83,7031.0
2022-09-22 14:10:00,388.8,388.88,388.22,388.54,12968.0,388.8,388.88,388.22,388.54,12968.0
2022-09-22 14:15:00,388.52,388.89,388.29,388.32,7946.0,388.52,388.89,388.29,388.32,7946.0
2022-09-22 14:20:00,388.58,388.71,387.94,388.17,12911.0,388.58,388.71,387.94,388.17,12911.0
2022-09-22 14:25:00,388.18,389.0,388.01,388.58,9760.0,388.18,389.0,388.01,388.58,9760.0
2022-09-22 14:30:00,388.45,389.03,388.01,388.64,9587.0,388.45,389.03,388.01,388.64,9587.0
2022-09-22 14:35:00,388.52,388.9,388.11,388.8,5537.0,388.52,388.9,388.11,388.8,5537.0
2022-09-22 14:40:00,388.74,389.01,388.46,388.91,7733.0,388.74,389.01,388.46,388.91,7733.0
2022-09-22 14:45:00,388.8,388.8,387.77,388.12,11976.0,388.8,388.8,387.77,388.12,11976.0
2022-09-22 14:50:00,388.33,389.87,388.32,389.45,9889.0,388.33,389.87,388.32,389.45,9889.0
2022-09-22 14:55:00,389.75,390.72,389.51,390.3,12607.0,389.75,390.72,389.51,390.3,12607.0
2022-09-22 15:00:00,390.31,391.34,390.28,391.0,20075.0,390.31,391.34,390.28,391.0,20075.0
2022-09-22 15:05:00,390.93,391.11,390.5,390.65,17045.0,390.93,391.11,390.5,390.65,17045.0
2022-09-22 15:10:00,390.77,391.69,390.71,391.69,49892.0,390.77,391.69,390.71,391.69,49892.0
2022-09-22 15:15:00,391.75,391.75,390.45,390.71,22653.0,391.75,391.75,390.45,390.71,22653.0
2022-09-22 15:20:00,390.5,390.5,389.71,390.03,16180.0,390.5,390.5,389.71,390.03,16180.0
2022-09-22 15:25:00,390.03,390.09,388.62,389.99,28683.0,390.03,390.09,388.62,389.99,28683.0
2022-09-22 15:30:00,389.9,390.76,389.56,390.58,23664.0,389.9,390.76,389.56,390.58,23664.0
2022-09-22 15:35:00,390.65,391.52,390.4,390.61,27013.0,390.65,391.52,390.4,390.61,27013.0
2022-09-22 15:40:00,390.65,390.76,389.49,389.99,42640.0,390.65,390.76,389.49,389.99,42640.0
2022-09-22 15:45:00,389.84,391.11,389.73,390.46,74544.0,389.84,391.11,389.73,390.46,74544.0
2022-09-22 15:50:00,390.4,390.4,388.58,388.72,62142.0,390.4,390.4,388.58,388.72,62142.0
2022-09-22 15:55:00,388.65,388.7,386.7,386.86,122910.0,388.65,388.7,386.7,386.86,122910.0
2022-09-23 09:30:00,382.93,386.99,379.09,385.3,64812.0,382.93,386.99,379.09,385.3,64812.0
2022-09-23 09:35:00,386.03,387.33,382.98,383.51,20287.0,386.03,387.33,382.98,383.51,20287.0
2022-09-23 09:40:00,383.5,386.66,382.95,384.25,17046.0,383.5,386.66,382.95,384.25,17046.0
2022-09-23 09:45:00,384.0,384.04,381.85,381.85,23969.0,384.0,384.04,381.85,381.85,23969.0
2022-09-23 09:50:00,381.45,381.47,378.87,379.92,55347.0,381.45,381.47,378.87,379.92,55347.0
2022-09-23 09:55:00,380.16,380.83,377.24,377.61,25649.0,380.16,380.83,377.24,377.61,25649.0
2022-09-23 10:00:00,377.73,377.81,375.75,377.36,21147.0,377.73,377.81,375.75,377.36,21147.0
2022-09-23 10:05:00,377.38,377.89,376.49,377.47,23386.0,377.38,377.89,376.49,377.47,23386.0
2022-09-23 10:10:00,377.47,379.37,377.46,378.82,32428.0,377.47,379.37,377.46,378.82,32428.0
2022-09-23 10:15:00,378.83,379.75,377.65,377.88,23933.0,378.83,379.75,377.65,377.88,23933.0
2022-09-23 10:20:00,377.83,378.39,376.56,378.13,8437.0,377.83,378.39,376.56,378.13,8437.0
2022-09-23 10:25:00,377.99,380.01,377.97,379.25,8841.0,377.99,380.01,377.97,379.25,8841.0
2022-09-23 10:30:00,379.25,379.34,378.5,378.5,5803.0,379.25,379.34,378.5,378.5,5803.0
2022-09-23 10:35:00,378.2,378.46,376.6,377.46,13785.0,378.2,378.46,376.6,377.46,13785.0
2022-09-23 10:40:00,377.44,377.72,376.77,376.97,14941.0,377.44,377.72,376.77,376.97,14941.0
2022-09-23 10:45:00,376.97,378.26,376.93,377.41,22643.0,376.97,378.26,376.93,377.41,22643.0
2022-09-23 10:50:00,377.25,378.76,377.24,378.44,11646.0,377.25,378.76,377.24,378.44,11646.0
2022-09-23 10:55:00,378.38,378.86,377.01,377.01,17540.0,378.38,378.86,377.01,377.01,17540.0
2022-09-23 11:00:00,377.03,377.41,375.98,376.04,9912.0,377.03,377.41,375.98,376.04,9912.0
2022-09-23 11:05:00,376.05,378.04,376.04,377.54,18610.0,376.05,378.04,376.04,377.54,18610.0
2022-09-23 11:10:00,377.8,379.62,377.8,378.65,23134.0,377.8,379.62,377.8,378.65,23134.0
2022-09-23 11:15:00,378.95,379.36,377.7,378.3,14611.0,378.95,379.36,377.7,378.3,14611.0
2022-09-23 11:20:00,378.15,380.08,377.85,379.77,11917.0,378.15,380.08,377.85,379.77,11917.0
2022-09-23 11:25:00,379.92,380.3,378.09,378.29,6933.0,379.92,380.3,378.09,378.29,6933.0
2022-09-23 11:30:00,378.54,378.82,378.29,378.82,6099.0,378.54,378.82,378.29,378.82,6099.0
2022-09-23 11:35:00,378.82,379.39,377.71,377.89,6898.0,378.82,379.39,377.71,377.89,6898.0
2022-09-23 11:40:00,377.77,377.96,376.85,376.85,3292.0,377.77,377.96,376.85,376.85,3292.0
2022-09-23 11:45:00,376.89,377.13,376.12,376.12,8878.0,376.89,377.13,376.12,376.12,8878.0
2022-09-23 11:50:00,376.32,377.08,376.29,376.63,7485.0,376.32,377.08,376.29,376.63,7485.0
2022-09-23 11:55:00,376.53,376.84,376.17,376.62,5317.0,376.53,376.84,376.17,376.62,5317.0
2022-09-23 12:00:00,376.45,376.71,375.84,376.68,6867.0,376.45,376.71,375.84,376.68,6867.0
2022-09-23 12:05:00,376.67,376.68,375.4,376.13,5938.0,376.67,376.68,375.4,376.13,5938.0
2022-09-23 12:10:00,375.97,376.59,375.86,376.27,30561.0,375.97,376.59,375.86,376.27,30561.0
2022-09-23 12:15:00,376.43,376.43,375.8,376.25,9231.0,376.43,376.43,375.8,376.25,9231.0
2022-09-23 12:20:00,376.23,376.68,376.13,376.52,3301.0,376.23,376.68,376.13,376.52,3301.0
2022-09-23 12:25:00,376.56,376.71,375.54,375.73,3611.0,376.56,376.71,375.54,375.73,3611.0
2022-09-23 12:30:00,375.8,376.35,375.62,376.08,4664.0,375.8,376.35,375.62,376.08,4664.0
2022-09-23 12:35:00,376.09,376.42,375.65,376.2,10273.0,376.09,376.42,375.65,376.2,10273.0
2022-09-23 12:40:00,376.05,376.71,375.35,375.66,16360.0,376.05,376.71,375.35,375.66,16360.0
2022-09-23 12:45:00,375.69,376.34,375.69,376.29,8224.0,375.69,376.34,375.69,376.29,8224.0
2022-09-23 12:50:00,376.3,377.51,376.27,376.9,6467.0,376.3,377.51,376.27,376.9,6467.0
2022-09-23 12:55:00,377.13,377.44,376.71,377.36,2255.0,377.13,377.44,376.71,377.36,2255.0
2022-09-23 13:00:00,377.06,377.47,376.69,377.01,11745.0,377.06,377.47,376.69,377.01,11745.0
2022-09-23 13:05:00,376.85,377.22,376.53,376.69,7182.0,376.85,377.22,376.53,376.69,7182.0
2022-09-23 13:10:00,376.58,377.28,376.55,377.03,10719.0,376.58,377.28,376.55,377.03,10719.0
2022-09-23 13:15:00,377.03,378.85,376.97,378.71,3943.0,377.03,378.85,376.97,378.71,3943.0
2022-09-23 13:20:00,378.57,378.87,377.68,377.84,6011.0,378.57,378.87,377.68,377.84,6011.0
2022-09-23 13:25:00,377.68,377.83,376.25,376.47,20647.0,377.68,377.83,376.25,376.47,20647.0
2022-09-23 13:30:00,376.71,377.0,376.02,376.54,15065.0,376.71,377.0,376.02,376.54,15065.0
2022-09-23 13:35:00,376.79,377.58,376.53,376.73,5944.0,376.79,377.58,376.53,376.73,5944.0
2022-09-23 13:40:00,376.42,377.37,376.25,377.37,6793.0,376.42,377.37,376.25,377.37,6793.0
2022-09-23 13:45:00,377.13,377.73,376.91,377.49,31097.0,377.13,377.73,376.91,377.49,31097.0
2022-09-23 13:50:00,377.36,377.85,376.91,377.85,12773.0,377.36,377.85,376.91,377.85,12773.0
2022-09-23 13:55:00,377.38,377.6,376.73,377.03,11321.0,377.38,377.6,376.73,377.03,11321.0
2022-09-23 14:00:00,377.12,377.18,375.94,376.7,8123.0,377.12,377.18,375.94,376.7,8123.0
2022-09-23 14:05:00,376.86,377.04,375.78,375.78,6847.0,376.86,377.04,375.78,375.78,6847.0
2022-09-23 14:10:00,375.56,375.57,374.36,374.71,5837.0,375.56,375.57,374.36,374.71,5837.0
2022-09-23 14:15:00,374.82,374.83,374.49,374.79,4640.0,374.82,374.83,374.49,374.79,4640.0
2022-09-23 14:20:00,374.65,375.95,374.44,375.36,8047.0,374.65,375.95,374.44,375.36,8047.0
2022-09-23 14:25:00,375.5,376.05,375.41,375.56,3127.0,375.5,376.05,375.41,375.56,3127.0
2022-09-23 14:30:00,375.55,375.69,374.56,374.87,5590.0,375.55,375.69,374.56,374.87,5590.0
2022-09-23 14:35:00,375.19,375.19,374.62,374.77,7232.0,375.19,375.19,374.62,374.77,7232.0
2022-09-23 14:40:00,374.58,376.24,374.36,375.89,20472.0,374.58,376.24,374.36,375.89,20472.0
2022-09-23 14:45:00,375.63,375.98,374.93,375.52,7872.0,375.63,375.98,374.93,375.52,7872.0
2022-09-23 14:50:00,375.2,376.13,375.09,375.5,12698.0,375.2,376.13,375.09,375.5,12698.0
2022-09-23 14:55:00,375.42,375.58,375.01,375.47,7565.0,375.42,375.58,375.01,375.47,7565.0
2022-09-23 15:00:00,375.55,377.0,375.51,376.69,7661.0,375.55,377.0,375.51,376.69,7661.0
2022-09-23 15:05:00,376.63,377.42,376.16,376.53,24758.0,376.63,377.42,376.16,376.53,24758.0
2022-09-23 15:10:00,376.96,377.03,375.97,376.46,7304.0,376.96,377.03,375.97,376.46,7304.0
2022-09-23 15:15:00,376.81,377.68,376.63,377.16,34975.0,376.81,377.68,376.63,377.16,34975.0
2022-09-23 15:20:00,376.93,377.2,375.47,376.46,31147.0,376.93,377.2,375.47,376.46,31147.0
2022-09-23 15:25:00,376.44,377.19,375.97,377.19,15249.0,376.44,377.19,375.97,377.19,15249.0
2022-09-23 15:30:00,377.19,378.81,377.18,378.42,16576.0,377.19,378.81,377.18,378.42,16576.0
2022-09-23 15:35:00,378.43,378.73,377.42,378.25,17155.0,378.43,378.73,377.42,378.25,17155.0
2022-09-23 15:40:00,378.23,379.37,377.89,379.26,22513.0,378.23,379.37,377.89,379.26,22513.0
2022-09-23 15:45:00,379.18,379.39,378.08,378.12,12574.0,379.18,379.39,378.08,378.12,12574.0
2022-09-23 15:50:00,377.96,378.44,377.04,377.92,31532.0,377.96,378.44,377.04,377.92,31532.0
2022-09-23 15:55:00,378.03,378.07,376.88,377.55,118722.0,378.03,378.07,376.88,377.55,118722.0
2022-09-26 09:30:00,376.48,381.15,375.73,380.88,48899.0,376.48,381.15,375.73,380.88,48899.0
2022-09-26 09:35:00,380.53,381.09,378.93,379.27,66525.0,380.53,381.09,378.93,379.27,66525.0
2022-09-26 09:40:00,379.02,381.11,379.01,379.42,78657.0,379.02,381.11,379.01,379.42,78657.0
2022-09-26 09:45:00,379.2,380.32,378.56,379.74,57893.0,379.2,380.32,378.56,379.74,57893.0
2022-09-26 09:50:00,379.6,381.6,379.51,380.7,64214.0,379.6,381.6,379.51,380.7,64214.0
2022-09-26 09:55:00,380.5,381.45,379.33,381.15,16909.0,380.5,381.45,379.33,381.15,16909.0
2022-09-26 10:00:00,381.19,382.61,380.79,381.18,8614.0,381.19,382.61,380.79,381.18,8614.0
2022-09-26 10:05:00,380.99,381.14,378.41,378.85,24599.0,380.99,381.14,378.41,378.85,24599.0
2022-09-26 10:10:00,378.36,379.42,377.82,378.45,14063.0,378.36,379.42,377.82,378.45,14063.0
2022-09-26 10:15:00,378.85,380.65,378.63,380.1,46268.0,378.85,380.65,378.63,380.1,46268.0
2022-09-26 10:20:00,380.02,380.29,378.94,379.01,14106.0,380.02,380.29,378.94,379.01,14106.0
2022-09-26 10:25:00,378.84,378.85,377.55,377.94,13989.0,378.84,378.85,377.55,377.94,13989.0
2022-09-26 10:30:00,377.98,378.1,375.97,376.25,8100.0,377.98,378.1,375.97,376.25,8100.0
2022-09-26 10:35:00,376.06,377.07,375.63,375.81,7083.0,376.06,377.07,375.63,375.81,7083.0
2022-09-26 10:40:00,375.09,375.09,374.07,374.58,9646.0,375.09,375.09,374.07,374.58,9646.0
2022-09-26 10:45:00,374.68,374.78,372.63,373.64,20540.0,374.68,374.78,372.63,373.64,20540.0
2022-09-26 10:50:00,373.61,374.17,373.42,373.67,9626.0,373.61,374.17,373.42,373.67,9626.0
2022-09-26 10:55:00,373.91,374.15,373.19,374.14,30215.0,373.91,374.15,373.19,374.14,30215.0
2022-09-26 11:00:00,373.93,374.24,372.19,372.65,10677.0,373.93,374.24,372.19,372.65,10677.0
2022-09-26 11:05:00,372.54,372.54,370.36,370.36,20665.0,372.54,372.54,370.36,370.36,20665.0
2022-09-26 11:10:00,370.23,371.71,369.8,371.37,19728.0,370.23,371.71,369.8,371.37,19728.0
2022-09-26 11:15:00,371.82,371.95,370.8,371.17,10390.0,371.82,371.95,370.8,371.17,10390.0
2022-09-26 11:20:00,371.22,371.81,370.27,371.15,8809.0,371.22,371.81,370.27,371.15,8809.0
2022-09-26 11:25:00,370.87,371.54,369.65,369.65,11258.0,370.87,371.54,369.65,369.65,11258.0
2022-09-26 11:30:00,369.77,371.07,369.76,371.07,10202.0,369.77,371.07,369.76,371.07,10202.0
2022-09-26 11:35:00,371.56,372.07,370.3,370.58,6031.0,371.56,372.07,370.3,370.58,6031.0
2022-09-26 11:40:00,370.57,371.52,369.75,369.75,9519.0,370.57,371.52,369.75,369.75,9519.0
2022-09-26 11:45:00,369.68,370.58,369.01,369.58,17038.0,369.68,370.58,369.01,369.58,17038.0
2022-09-26 11:50:00,369.79,370.44,369.29,370.44,5089.0,369.79,370.44,369.29,370.44,5089.0
2022-09-26 11:55:00,370.53,371.28,370.39,370.75,5194.0,370.53,371.28,370.39,370.75,5194.0
2022-09-26 12:00:00,370.81,370.82,369.83,370.38,4154.0,370.81,370.82,369.83,370.38,4154.0
2022-09-26 12:05:00,370.45,370.52,369.78,370.16,5419.0,370.45,370.52,369.78,370.16,5419.0
2022-09-26 12:10:00,369.96,370.31,369.69,370.11,4652.0,369.96,370.31,369.69,370.11,4652.0
2022-09-26 12:15:00,370.45,371.13,369.92,370.88,4027.0,370.45,371.13,369.92,370.88,4027.0
2022-09-26 12:20:00,370.75,370.82,369.1,369.1,10572.0,370.75,370.82,369.1,369.1,10572.0
2022-09-26 12:25:00,369.08,369.4,368.52,368.81,7413.0,369.08,369.4,368.52,368.81,7413.0
2022-09-26 12:30:00,369.06,369.44,368.61,368.61,4373.0,369.06,369.44,368.61,368.61,4373.0
2022-09-26 12:35:00,368.74,369.17,368.66,369.04,3100.0,368.74,369.17,368.66,369.04,3100.0
2022-09-26 12:40:00,368.98,368.98,367.71,367.96,36907.0,368.98,368.98,367.71,367.96,36907.0
2022-09-26 12:45:00,368.0,369.37,368.0,369.15,14735.0,368.0,369.37,368.0,369.15,14735.0
2022-09-26 12:50:00,369.61,371.41,369.61,371.17,11866.0,369.61,371.41,369.61,371.17,11866.0
2022-09-26 12:55:00,371.49,372.35,371.42,371.6,9131.0,371.49,372.35,371.42,371.6,9131.0
2022-09-26 13:00:00,371.6,371.6,370.23,370.23,4816.0,371.6,371.6,370.23,370.23,4816.0
2022-09-26 13:05:00,370.45,370.59,369.65,370.18,5215.0,370.45,370.59,369.65,370.18,5215.0
2022-09-26 13:10:00,369.97,370.33,369.46,369.84,7055.0,369.97,370.33,369.46,369.84,7055.0
2022-09-26 13:15:00,370.02,370.19,369.5,369.98,5552.0,370.02,370.19,369.5,369.98,5552.0
2022-09-26 13:20:00,370.13,370.52,369.0,369.03,10260.0,370.13,370.52,369.0,369.03,10260.0
2022-09-26 13:25:00,369.05,369.31,367.88,368.82,20577.0,369.05,369.31,367.88,368.82,20577.0
2022-09-26 13:30:00,368.82,369.85,367.99,368.55,18375.0,368.82,369.85,367.99,368.55,18375.0
2022-09-26 13:35:00,368.84,369.84,368.37,369.57,12526.0,368.84,369.84,368.37,369.57,12526.0
2022-09-26 13:40:00,369.82,369.83,368.9,368.91,7163.0,369.82,369.83,368.9,368.91,7163.0
2022-09-26 13:45:00,369.07,369.87,369.07,369.17,10055.0,369.07,369.87,369.07,369.17,10055.0
2022-09-26 13:50:00,369.19,370.16,368.96,369.31,7922.0,369.19,370.16,368.96,369.31,7922.0
2022-09-26 13:55:00,369.09,369.23,367.73,368.15,8424.0,369.09,369.23,367.73,368.15,8424.0
2022-09-26 14:00:00,368.34,370.45,368.32,370.19,5982.0,368.34,370.45,368.32,370.19,5982.0
2022-09-26 14:05:00,370.21,371.37,369.86,371.37,11056.0,370.21,371.37,369.86,371.37,11056.0
2022-09-26 14:10:00,371.13,371.13,369.92,370.11,5013.0,371.13,371.13,369.92,370.11,5013.0
2022-09-26 14:15:00,370.14,370.78,369.93,370.64,6761.0,370.14,370.78,369.93,370.64,6761.0
2022-09-26 14:20:00,370.61,371.55,370.45,371.28,11980.0,370.61,371.55,370.45,371.28,11980.0
2022-09-26 14:25:00,371.11,371.25,370.4,370.55,14284.0,371.11,371.25,370.4,370.55,14284.0
2022-09-26 14:30:00,370.51,371.21,370.5,370.62,5357.0,370.51,371.21,370.5,370.62,5357.0
2022-09-26 14:35:00,370.6,370.65,369.63,370.31,6824.0,370.6,370.65,369.63,370.31,6824.0
2022-09-26 14:40:00,370.31,370.53,369.77,370.23,12737.0,370.31,370.53,369.77,370.23,12737.0
2022-09-26 14:45:00,370.24,372.14,369.93,371.83,31142.0,370.24,372.14,369.93,371.83,31142.0
2022-09-26 14:50:00,371.79,372.53,371.3,372.3,48819.0,371.79,372.53,371.3,372.3,48819.0
2022-09-26 14:55:00,372.4,372.79,371.53,372.34,27529.0,372.4,372.79,371.53,372.34,27529.0
2022-09-26 15:00:00,372.52,372.98,371.68,372.1,9100.0,372.52,372.98,371.68,372.1,9100.0
2022-09-26 15:05:00,372.21,372.35,371.04,371.9,6678.0,372.21,372.35,371.04,371.9,6678.0
2022-09-26 15:10:00,372.03,372.35,371.08,371.13,10241.0,372.03,372.35,371.08,371.13,10241.0
2022-09-26 15:15:00,371.02,371.98,370.53,371.73,15589.0,371.02,371.98,370.53,371.73,15589.0
2022-09-26 15:20:00,371.4,371.91,370.52,371.02,10414.0,371.4,371.91,370.52,371.02,10414.0
2022-09-26 15:25:00,370.78,371.3,370.58,370.83,11648.0,370.78,371.3,370.58,370.83,11648.0
2022-09-26 15:30:00,370.83,371.23,369.81,370.42,16119.0,370.83,371.23,369.81,370.42,16119.0
2022-09-26 15:35:00,370.48,372.44,370.37,370.66,44597.0,370.48,372.44,370.37,370.66,44597.0
2022-09-26 15:40:00,370.81,371.31,369.76,370.42,20251.0,370.81,371.31,369.76,370.42,20251.0
2022-09-26 15:45:00,370.35,371.46,370.29,371.09,43932.0,370.35,371.46,370.29,371.09,43932.0
2022-09-26 15:50:00,371.0,372.51,370.07,371.82,32041.0,371.0,372.51,370.07,371.82,32041.0
2022-09-26 15:55:00,371.63,371.63,369.73,370.3,97597.0,371.63,371.63,369.73,370.3,97597.0
2022-09-27 09:30:00,376.76,376.76,373.9,374.49,65138.0,376.76,376.76,373.9,374.49,65138.0
2022-09-27 09:35:00,374.5,377.64,374.49,376.46,67476.0,374.5,377.64,374.49,376.46,67476.0
2022-09-27 09:40:00,376.59,378.33,375.65,375.65,64856.0,376.59,378.33,375.65,375.65,64856.0
2022-09-27 09:45:00,375.7,375.82,373.83,373.94,39971.0,375.7,375.82,373.83,373.94,39971.0
2022-09-27 09:50:00,373.7,377.35,372.7,377.35,14825.0,373.7,377.35,372.7,377.35,14825.0
2022-09-27 09:55:00,377.86,377.86,375.92,376.79,7640.0,377.86,377.86,375.92,376.79,7640.0
2022-09-27 10:00:00,376.89,377.6,373.68,374.78,38597.0,376.89,377.6,373.68,374.78,38597.0
2022-09-27 10:05:00,374.1,376.62,373.94,375.0,8440.0,374.1,376.62,373.94,375.0,8440.0
2022-09-27 10:10:00,375.02,376.46,374.76,376.13,12243.0,375.02,376.46,374.76,376.13,12243.0
2022-09-27 10:15:00,375.9,376.6,374.89,375.05,61102.0,375.9,376.6,374.89,375.05,61102.0
2022-09-27 10:20:00,375.06,376.96,374.58,376.21,41737.0,375.06,376.96,374.58,376.21,41737.0
2022-09-27 10:25:00,376.73,377.71,375.5,376.2,24297.0,376.73,377.71,375.5,376.2,24297.0
2022-09-27 10:30:00,376.13,377.61,375.58,377.07,53046.0,376.13,377.61,375.58,377.07,53046.0
2022-09-27 10:35:00,377.29,377.68,376.54,376.98,40019.0,377.29,377.68,376.54,376.98,40019.0
2022-09-27 10:40:00,376.96,378.07,376.53,377.9,29365.0,376.96,378.07,376.53,377.9,29365.0
2022-09-27 10:45:00,377.89,378.01,377.12,377.19,46001.0,377.89,378.01,377.12,377.19,46001.0
2022-09-27 10:50:00,377.12,378.32,377.0,377.41,21030.0,377.12,378.32,377.0,377.41,21030.0
2022-09-27 10:55:00,377.46,378.73,377.46,378.65,39100.0,377.46,378.73,377.46,378.65,39100.0
2022-09-27 11:00:00,378.71,379.0,377.4,377.89,8412.0,378.71,379.0,377.4,377.89,8412.0
2022-09-27 11:05:00,378.2,379.01,377.41,379.01,10813.0,378.2,379.01,377.41,379.01,10813.0
2022-09-27 11:10:00,379.28,379.3,377.78,378.05,14816.0,379.28,379.3,377.78,378.05,14816.0
2022-09-27 11:15:00,378.09,378.24,376.76,377.18,10357.0,378.09,378.24,376.76,377.18,10357.0
2022-09-27 11:20:00,377.18,377.59,376.45,376.77,6491.0,377.18,377.59,376.45,376.77,6491.0
2022-09-27 11:25:00,376.82,377.11,375.05,375.36,18229.0,376.82,377.11,375.05,375.36,18229.0
2022-09-27 11:30:00,375.06,376.24,374.9,376.18,10224.0,375.06,376.24,374.9,376.18,10224.0
2022-09-27 11:35:00,376.15,376.65,375.57,376.34,3308.0,376.15,376.65,375.57,376.34,3308.0
2022-09-27 11:40:00,376.22,376.32,375.65,376.1,3547.0,376.22,376.32,375.65,376.1,3547.0
2022-09-27 11:45:00,376.19,376.76,376.17,376.31,9947.0,376.19,376.76,376.17,376.31,9947.0
2022-09-27 11:50:00,376.38,376.7,375.48,375.59,3700.0,376.38,376.7,375.48,375.59,3700.0
2022-09-27 11:55:00,375.73,376.18,375.07,375.63,10773.0,375.73,376.18,375.07,375.63,10773.0
2022-09-27 12:00:00,375.57,375.6,374.72,375.38,9939.0,375.57,375.6,374.72,375.38,9939.0
2022-09-27 12:05:00,375.19,375.19,374.3,374.3,6309.0,375.19,375.19,374.3,374.3,6309.0
2022-09-27 12:10:00,374.5,374.52,372.62,373.43,9452.0,374.5,374.52,372.62,373.43,9452.0
2022-09-27 12:15:00,373.28,373.56,371.23,371.3,9308.0,373.28,373.56,371.23,371.3,9308.0
2022-09-27 12:20:00,371.46,372.48,371.46,371.97,7739.0,371.46,372.48,371.46,371.97,7739.0
2022-09-27 12:25:00,372.13,373.32,371.92,372.4,9367.0,372.13,373.32,371.92,372.4,9367.0
2022-09-27 12:30:00,372.43,373.32,372.26,372.91,4678.0,372.43,373.32,372.26,372.91,4678.0
2022-09-27 12:35:00,372.82,372.93,371.74,371.74,3714.0,372.82,372.93,371.74,371.74,3714.0
2022-09-27 12:40:00,371.74,372.63,371.2,372.46,7039.0,371.74,372.63,371.2,372.46,7039.0
2022-09-27 12:45:00,372.29,373.41,372.28,373.29,9848.0,372.29,373.41,372.28,373.29,9848.0
2022-09-27 12:50:00,373.12,374.06,372.38,374.03,18059.0,373.12,374.06,372.38,374.03,18059.0
2022-09-27 12:55:00,374.06,374.06,372.94,373.42,5892.0,374.06,374.06,372.94,373.42,5892.0
2022-09-27 13:00:00,373.07,373.45,371.97,372.1,12783.0,373.07,373.45,371.97,372.1,12783.0
2022-09-27 13:05:00,372.33,373.5,372.33,372.77,6459.0,372.33,373.5,372.33,372.77,6459.0
2022-09-27 13:10:00,372.96,373.14,372.28,373.13,6396.0,372.96,373.14,372.28,373.13,6396.0
2022-09-27 13:15:00,373.09,373.72,373.02,373.53,3570.0,373.09,373.72,373.02,373.53,3570.0
2022-09-27 13:20:00,373.75,373.79,373.16,373.49,6828.0,373.75,373.79,373.16,373.49,6828.0
2022-09-27 13:25:00,373.37,373.54,372.54,373.25,3232.0,373.37,373.54,372.54,373.25,3232.0
2022-09-27 13:30:00,373.01,373.87,372.86,373.82,4086.0,373.01,373.87,372.86,373.82,4086.0
2022-09-27 13:35:00,373.55,374.24,373.37,373.81,4040.0,373.55,374.24,373.37,373.81,4040.0
2022-09-27 13:40:00,373.56,373.58,372.83,373.28,4918.0,373.56,373.58,372.83,373.28,4918.0
2022-09-27 13:45:00,373.22,373.93,372.99,373.16,9242.0,373.22,373.93,372.99,373.16,9242.0
2022-09-27 13:50:00,373.0,373.43,372.88,373.06,4286.0,373.0,373.43,372.88,373.06,4286.0
2022-09-27 13:55:00,372.98,373.84,372.81,373.71,3873.0,372.98,373.84,372.81,373.71,3873.0
2022-09-27 14:00:00,373.8,375.13,373.8,374.87,2911.0,373.8,375.13,373.8,374.87,2911.0
2022-09-27 14:05:00,374.89,375.13,374.16,374.98,7027.0,374.89,375.13,374.16,374.98,7027.0
2022-09-27 14:10:00,374.92,375.22,374.73,374.87,6360.0,374.92,375.22,374.73,374.87,6360.0
2022-09-27 14:15:00,374.76,375.0,374.43,374.55,8141.0,374.76,375.0,374.43,374.55,8141.0
2022-09-27 14:20:00,374.57,375.08,374.2,375.08,6357.0,374.57,375.08,374.2,375.08,6357.0
2022-09-27 14:25:00,374.93,375.35,374.8,375.34,4118.0,374.93,375.35,374.8,375.34,4118.0
2022-09-27 14:30:00,375.2,375.6,374.54,375.18,4442.0,375.2,375.6,374.54,375.18,4442.0
2022-09-27 14:35:00,374.84,376.56,374.84,376.56,4966.0,374.84,376.56,374.84,376.56,4966.0
2022-09-27 14:40:00,376.96,377.76,376.87,377.06,4681.0,376.96,377.76,376.87,377.06,4681.0
2022-09-27 14:45:00,376.81,378.26,376.58,378.25,5785.0,376.81,378.26,376.58,378.25,5785.0
2022-09-27 14:50:00,378.0,378.1,377.49,377.85,6214.0,378.0,378.1,377.49,377.85,6214.0
2022-09-27 14:55:00,377.63,378.07,377.36,377.94,3531.0,377.63,378.07,377.36,377.94,3531.0
2022-09-27 15:00:00,377.56,377.64,376.22,377.02,3667.0,377.56,377.64,376.22,377.02,3667.0
2022-09-27 15:05:00,376.86,377.29,376.45,377.29,5689.0,376.86,377.29,376.45,377.29,5689.0
2022-09-27 15:10:00,377.19,377.55,376.77,377.51,5286.0,377.19,377.55,376.77,377.51,5286.0
2022-09-27 15:15:00,377.17,377.78,376.75,377.62,5719.0,377.17,377.78,376.75,377.62,5719.0
2022-09-27 15:20:00,377.59,377.68,376.5,376.85,8287.0,377.59,377.68,376.5,376.85,8287.0
2022-09-27 15:25:00,376.93,376.93,375.74,375.9,6241.0,376.93,376.93,375.74,375.9,6241.0
2022-09-27 15:30:00,376.0,376.29,375.33,376.01,13653.0,376.0,376.29,375.33,376.01,13653.0
2022-09-27 15:35:00,376.08,377.07,375.89,376.31,17223.0,376.08,377.07,375.89,376.31,17223.0
2022-09-27 15:40:00,376.15,377.43,375.89,377.43,8538.0,376.15,377.43,375.89,377.43,8538.0
2022-09-27 15:45:00,377.36,377.36,376.45,377.22,19939.0,377.36,377.36,376.45,377.22,19939.0
2022-09-27 15:50:00,377.15,378.86,377.15,378.86,24232.0,377.15,378.86,377.15,378.86,24232.0
2022-09-27 15:55:00,378.73,379.16,378.5,378.94,107934.0,378.73,379.16,378.5,378.94,107934.0
2022-09-28 09:30:00,378.44,378.81,376.42,377.07,23212.0,378.44,378.81,376.42,377.07,23212.0
2022-09-28 09:35:00,377.63,379.38,377.29,379.0,6804.0,377.63,379.38,377.29,379.0,6804.0
2022-09-28 09:40:00,379.23,381.6,378.84,381.59,17161.0,379.23,381.6,378.84,381.59,17161.0
2022-09-28 09:45:00,381.51,381.98,380.29,381.06,16293.0,381.51,381.98,380.29,381.06,16293.0
2022-09-28 09:50:00,380.56,382.01,380.18,380.6,27343.0,380.56,382.01,380.18,380.6,27343.0
2022-09-28 09:55:00,380.25,382.0,379.86,380.24,13903.0,380.25,382.0,379.86,380.24,13903.0
2022-09-28 10:00:00,380.32,382.0,380.02,380.02,14315.0,380.32,382.0,380.02,380.02,14315.0
2022-09-28 10:05:00,380.27,380.98,378.66,378.66,25322.0,380.27,380.98,378.66,378.66,25322.0
2022-09-28 10:10:00,378.63,380.13,378.63,380.13,24741.0,378.63,380.13,378.63,380.13,24741.0
2022-09-28 10:15:00,380.14,380.22,378.26,380.11,30772.0,380.14,380.22,378.26,380.11,30772.0
2022-09-28 10:20:00,380.58,382.04,380.12,381.62,5602.0,380.58,382.04,380.12,381.62,5602.0
2022-09-28 10:25:00,381.44,384.29,381.32,383.77,10821.0,381.44,384.29,381.32,383.77,10821.0
2022-09-28 10:30:00,383.75,384.32,383.41,384.24,5356.0,383.75,384.32,383.41,384.24,5356.0
2022-09-28 10:35:00,384.25,384.49,383.34,383.76,13373.0,384.25,384.49,383.34,383.76,13373.0
2022-09-28 10:40:00,384.29,385.3,383.99,384.4,7348.0,384.29,385.3,383.99,384.4,7348.0
2022-09-28 10:45:00,384.52,385.19,384.04,385.14,5363.0,384.52,385.19,384.04,385.14,5363.0
2022-09-28 10:50:00,385.09,385.17,384.2,384.56,8036.0,385.09,385.17,384.2,384.56,8036.0
2022-09-28 10:55:00,384.45,384.59,383.38,384.2,9595.0,384.45,384.59,383.38,384.2,9595.0
2022-09-28 11:00:00,384.16,385.27,383.93,385.02,17996.0,384.16,385.27,383.93,385.02,17996.0
2022-09-28 11:05:00,384.69,384.77,383.5,383.53,8499.0,384.69,384.77,383.5,383.53,8499.0
2022-09-28 11:10:00,383.33,384.45,383.27,383.87,3800.0,383.33,384.45,383.27,383.87,3800.0
2022-09-28 11:15:00,383.8,385.06,383.67,384.85,5639.0,383.8,385.06,383.67,384.85,5639.0
2022-09-28 11:20:00,385.01,386.28,385.01,386.28,4848.0,385.01,386.28,385.01,386.28,4848.0
2022-09-28 11:25:00,386.59,386.6,385.15,385.16,5665.0,386.59,386.6,385.15,385.16,5665.0
2022-09-28 11:30:00,385.36,385.46,384.31,384.93,8514.0,385.36,385.46,384.31,384.93,8514.0
2022-09-28 11:35:00,384.97,385.72,384.65,385.56,11789.0,384.97,385.72,384.65,385.56,11789.0
2022-09-28 11:40:00,385.72,385.88,384.94,385.81,5701.0,385.72,385.88,384.94,385.81,5701.0
2022-09-28 11:45:00,386.03,387.3,385.85,387.18,5055.0,386.03,387.3,385.85,387.18,5055.0
2022-09-28 11:50:00,387.28,387.67,387.1,387.67,4694.0,387.28,387.67,387.1,387.67,4694.0
2022-09-28 11:55:00,387.71,388.56,387.71,388.46,7174.0,387.71,388.56,387.71,388.46,7174.0
2022-09-28 12:00:00,388.47,388.66,387.51,387.75,6007.0,388.47,388.66,387.51,387.75,6007.0
2022-09-28 12:05:00,387.98,388.13,387.62,388.04,4156.0,387.98,388.13,387.62,388.04,4156.0
2022-09-28 12:10:00,388.01,389.19,388.01,389.02,8613.0,388.01,389.19,388.01,389.02,8613.0
2022-09-28 12:15:00,389.0,389.61,388.53,389.44,6514.0,389.0,389.61,388.53,389.44,6514.0
2022-09-28 12:20:00,389.63,389.63,387.93,388.17,4806.0,389.63,389.63,387.93,388.17,4806.0
2022-09-28 12:25:00,388.3,388.3,387.14,387.14,4198.0,388.3,388.3,387.14,387.14,4198.0
2022-09-28 12:30:00,387.22,387.98,386.99,387.98,5516.0,387.22,387.98,386.99,387.98,5516.0
2022-09-28 12:35:00,387.75,388.27,387.53,387.86,15615.0,387.75,388.27,387.53,387.86,15615.0
2022-09-28 12:40:00,387.81,387.94,387.04,387.78,4124.0,387.81,387.94,387.04,387.78,4124.0
2022-09-28 12:45:00,387.92,388.21,387.11,387.12,4016.0,387.92,388.21,387.11,387.12,4016.0
2022-09-28 12:50:00,387.1,387.26,386.28,386.34,2694.0,387.1,387.26,386.28,386.34,2694.0
2022-09-28 12:55:00,386.56,386.64,386.17,386.49,5922.0,386.56,386.64,386.17,386.49,5922.0
2022-09-28 13:00:00,386.38,387.04,386.18,386.79,8462.0,386.38,387.04,386.18,386.79,8462.0
2022-09-28 13:05:00,387.0,387.81,387.0,387.41,1350.0,387.0,387.81,387.0,387.41,1350.0
2022-09-28 13:10:00,387.64,387.92,387.23,387.36,4827.0,387.64,387.92,387.23,387.36,4827.0
2022-09-28 13:15:00,387.23,388.02,387.2,387.87,5271.0,387.23,388.02,387.2,387.87,5271.0
2022-09-28 13:20:00,387.76,388.16,387.35,387.96,3116.0,387.76,388.16,387.35,387.96,3116.0
2022-09-28 13:25:00,387.88,387.89,387.35,387.63,2325.0,387.88,387.89,387.35,387.63,2325.0
2022-09-28 13:30:00,387.49,388.38,387.49,387.78,2861.0,387.49,388.38,387.49,387.78,2861.0
2022-09-28 13:35:00,387.72,387.72,387.06,387.23,2455.0,387.72,387.72,387.06,387.23,2455.0
2022-09-28 13:40:00,387.33,387.54,386.95,387.17,3329.0,387.33,387.54,386.95,387.17,3329.0
2022-09-28 13:45:00,387.23,387.24,386.62,386.91,4370.0,387.23,387.24,386.62,386.91,4370.0
2022-09-28 13:50:00,386.77,386.95,386.41,386.9,3474.0,386.77,386.95,386.41,386.9,3474.0
2022-09-28 13:55:00,387.12,387.49,386.95,387.46,6803.0,387.12,387.49,386.95,387.46,6803.0
2022-09-28 14:00:00,387.7,387.72,387.09,387.32,3801.0,387.7,387.72,387.09,387.32,3801.0
2022-09-28 14:05:00,387.32,388.19,387.32,387.98,5657.0,387.32,388.19,387.32,387.98,5657.0
2022-09-28 14:10:00,388.1,388.28,387.95,388.01,6335.0,388.1,388.28,387.95,388.01,6335.0
2022-09-28 14:15:00,387.9,387.99,387.4,387.75,5226.0,387.9,387.99,387.4,387.75,5226.0
2022-09-28 14:20:00,387.66,387.66,387.03,387.04,5123.0,387.66,387.66,387.03,387.04,5123.0
2022-09-28 14:25:00,386.91,387.2,386.77,387.06,5978.0,386.91,387.2,386.77,387.06,5978.0
2022-09-28 14:30:00,387.08,387.55,387.03,387.41,5841.0,387.08,387.55,387.03,387.41,5841.0
2022-09-28 14:35:00,387.41,388.0,387.31,387.46,4240.0,387.41,388.0,387.31,387.46,4240.0
2022-09-28 14:40:00,387.43,387.54,386.6,387.06,9046.0,387.43,387.54,386.6,387.06,9046.0
2022-09-28 14:45:00,387.19,387.32,386.9,387.32,3771.0,387.19,387.32,386.9,387.32,3771.0
2022-09-28 14:50:00,387.48,387.49,387.17,387.43,3682.0,387.48,387.49,387.17,387.43,3682.0
2022-09-28 14:55:00,387.26,387.81,387.08,387.48,3144.0,387.26,387.81,387.08,387.48,3144.0
2022-09-28 15:00:00,387.5,388.72,387.45,388.42,4151.0,387.5,388.72,387.45,388.42,4151.0
2022-09-28 15:05:00,388.35,389.28,388.31,389.09,10386.0,388.35,389.28,388.31,389.09,10386.0
2022-09-28 15:10:00,388.94,389.76,388.94,389.42,6218.0,388.94,389.76,388.94,389.42,6218.0
2022-09-28 15:15:00,389.46,389.57,388.96,389.05,6118.0,389.46,389.57,388.96,389.05,6118.0
2022-09-28 15:20:00,389.07,389.32,388.68,388.97,7702.0,389.07,389.32,388.68,388.97,7702.0
2022-09-28 15:25:00,388.96,389.78,388.95,389.55,5744.0,388.96,389.78,388.95,389.55,5744.0
2022-09-28 15:30:00,389.65,390.39,389.55,390.17,11308.0,389.65,390.39,389.55,390.17,11308.0
2022-09-28 15:35:00,390.12,390.2,389.42,389.56,9051.0,390.12,390.2,389.42,389.56,9051.0
2022-09-28 15:40:00,389.44,389.8,389.05,389.19,9583.0,389.44,389.8,389.05,389.19,9583.0
2022-09-28 15:45:00,389.23,389.95,389.22,389.87,23332.0,389.23,389.95,389.22,389.87,23332.0
2022-09-28 15:50:00,389.71,390.34,389.42,389.89,48356.0,389.71,390.34,389.42,389.89,48356.0
2022-09-28 15:55:00,389.94,390.16,388.67,388.81,65656.0,389.94,390.16,388.67,388.81,65656.0
2022-09-29 09:30:00,382.88,384.64,382.0,383.38,24555.0,382.88,384.64,382.0,383.38,24555.0
2022-09-29 09:35:00,383.08,383.95,381.85,382.98,36129.0,383.08,383.95,381.85,382.98,36129.0
2022-09-29 09:40:00,383.1,383.41,380.76,381.02,23869.0,383.1,383.41,380.76,381.02,23869.0
2022-09-29 09:45:00,380.67,382.63,379.89,381.56,42393.0,380.67,382.63,379.89,381.56,42393.0
2022-09-29 09:50:00,381.74,383.81,381.49,383.49,19511.0,381.74,383.81,381.49,383.49,19511.0
2022-09-29 09:55:00,384.0,384.87,382.78,383.02,11313.0,384.0,384.87,382.78,383.02,11313.0
2022-09-29 10:00:00,382.98,383.84,381.15,381.38,5692.0,382.98,383.84,381.15,381.38,5692.0
2022-09-29 10:05:00,381.58,382.16,380.32,380.43,21973.0,381.58,382.16,380.32,380.43,21973.0
2022-09-29 10:10:00,380.44,381.1,378.72,378.77,11699.0,380.44,381.1,378.72,378.77,11699.0
2022-09-29 10:15:00,379.02,379.02,377.74,378.51,11998.0,379.02,379.02,377.74,378.51,11998.0
2022-09-29 10:20:00,378.52,379.97,378.45,379.28,12858.0,378.52,379.97,378.45,379.28,12858.0
2022-09-29 10:25:00,379.94,379.94,378.81,379.5,4750.0,379.94,379.94,378.81,379.5,4750.0
2022-09-29 10:30:00,379.09,379.09,377.9,378.65,11162.0,379.09,379.09,377.9,378.65,11162.0
2022-09-29 10:35:00,378.68,380.0,378.21,379.63,8286.0,378.68,380.0,378.21,379.63,8286.0
2022-09-29 10:40:00,379.74,380.8,379.74,380.64,3360.0,379.74,380.8,379.74,380.64,3360.0
2022-09-29 10:45:00,380.3,381.46,380.11,381.06,7367.0,380.3,381.46,380.11,381.06,7367.0
2022-09-29 10:50:00,380.94,381.71,380.6,381.65,6394.0,380.94,381.71,380.6,381.65,6394.0
2022-09-29 10:55:00,381.62,382.54,381.45,381.8,15107.0,381.62,382.54,381.45,381.8,15107.0
2022-09-29 11:00:00,381.68,382.54,381.49,381.94,7584.0,381.68,382.54,381.49,381.94,7584.0
2022-09-29 11:05:00,381.91,383.75,381.57,383.13,9093.0,381.91,383.75,381.57,383.13,9093.0
2022-09-29 11:10:00,383.45,383.63,381.97,381.97,6208.0,383.45,383.63,381.97,381.97,6208.0
2022-09-29 11:15:00,382.27,382.89,382.12,382.54,6203.0,382.27,382.89,382.12,382.54,6203.0
2022-09-29 11:20:00,382.54,382.54,381.92,382.02,1272.0,382.54,382.54,381.92,382.02,1272.0
2022-09-29 11:25:00,381.8,382.79,381.7,382.61,9288.0,381.8,382.79,381.7,382.61,9288.0
2022-09-29 11:30:00,383.18,383.85,382.92,383.31,3625.0,383.18,383.85,382.92,383.31,3625.0
2022-09-29 11:35:00,383.26,383.82,382.84,383.19,1838.0,383.26,383.82,382.84,383.19,1838.0
2022-09-29 11:40:00,383.02,383.91,382.7,383.63,4062.0,383.02,383.91,382.7,383.63,4062.0
2022-09-29 11:45:00,383.27,384.07,383.27,384.05,5876.0,383.27,384.07,383.27,384.05,5876.0
2022-09-29 11:50:00,383.89,385.1,383.64,385.1,5714.0,383.89,385.1,383.64,385.1,5714.0
2022-09-29 11:55:00,385.07,385.46,384.71,384.88,4593.0,385.07,385.46,384.71,384.88,4593.0
2022-09-29 12:00:00,385.06,385.09,384.4,385.04,8002.0,385.06,385.09,384.4,385.04,8002.0
2022-09-29 12:05:00,385.3,386.22,384.9,385.2,16981.0,385.3,386.22,384.9,385.2,16981.0
2022-09-29 12:10:00,385.2,385.2,384.26,384.65,12537.0,385.2,385.2,384.26,384.65,12537.0
2022-09-29 12:15:00,384.59,384.65,383.7,383.78,8100.0,384.59,384.65,383.7,383.78,8100.0
2022-09-29 12:20:00,383.83,383.95,383.1,383.36,11980.0,383.83,383.95,383.1,383.36,11980.0
2022-09-29 12:25:00,383.24,383.82,383.23,383.66,11037.0,383.24,383.82,383.23,383.66,11037.0
2022-09-29 12:30:00,383.66,383.86,383.32,383.86,8755.0,383.66,383.86,383.32,383.86,8755.0
2022-09-29 12:35:00,384.07,384.3,383.34,384.3,3903.0,384.07,384.3,383.34,384.3,3903.0
2022-09-29 12:40:00,384.06,384.07,383.35,383.83,2660.0,384.06,384.07,383.35,383.83,2660.0
2022-09-29 12:45:00,384.19,384.57,384.16,384.43,2769.0,384.19,384.57,384.16,384.43,2769.0
2022-09-29 12:50:00,384.35,384.41,384.0,384.12,2723.0,384.35,384.41,384.0,384.12,2723.0
2022-09-29 12:55:00,384.09,384.09,383.23,383.45,4343.0,384.09,384.09,383.23,383.45,4343.0
2022-09-29 13:00:00,383.42,383.78,383.13,383.78,4202.0,383.42,383.78,383.13,383.78,4202.0
2022-09-29 13:05:00,383.7,383.7,383.24,383.51,7917.0,383.7,383.7,383.24,383.51,7917.0
2022-09-29 13:10:00,383.51,384.39,383.47,384.39,6107.0,383.51,384.39,383.47,384.39,6107.0
2022-09-29 13:15:00,384.3,384.57,384.2,384.4,2731.0,384.3,384.57,384.2,384.4,2731.0
2022-09-29 13:20:00,384.28,384.29,383.33,383.4,4103.0,384.28,384.29,383.33,383.4,4103.0
2022-09-29 13:25:00,383.49,384.07,383.43,383.96,5435.0,383.49,384.07,383.43,383.96,5435.0
2022-09-29 13:30:00,383.84,384.22,383.4,384.12,13401.0,383.84,384.22,383.4,384.12,13401.0
2022-09-29 13:35:00,383.99,384.32,383.82,383.82,4631.0,383.99,384.32,383.82,383.82,4631.0
2022-09-29 13:40:00,383.57,383.6,383.22,383.22,9917.0,383.57,383.6,383.22,383.22,9917.0
2022-09-29 13:45:00,383.44,383.83,383.25,383.5,4726.0,383.44,383.83,383.25,383.5,4726.0
2022-09-29 13:50:00,383.5,383.5,382.45,382.59,20409.0,383.5,383.5,382.45,382.59,20409.0
2022-09-29 13:55:00,382.51,382.53,381.45,381.83,11796.0,382.51,382.53,381.45,381.83,11796.0
2022-09-29 14:00:00,381.78,381.81,381.01,381.3,38013.0,381.78,381.81,381.01,381.3,38013.0
2022-09-29 14:05:00,381.1,382.39,381.08,382.25,20346.0,381.1,382.39,381.08,382.25,20346.0
2022-09-29 14:10:00,382.57,383.07,382.49,382.93,10078.0,382.57,383.07,382.49,382.93,10078.0
2022-09-29 14:15:00,382.88,382.89,381.57,381.66,6268.0,382.88,382.89,381.57,381.66,6268.0
2022-09-29 14:20:00,381.6,382.33,381.6,381.83,7054.0,381.6,382.33,381.6,381.83,7054.0
2022-09-29 14:25:00,381.93,382.96,381.93,382.59,7265.0,381.93,382.96,381.93,382.59,7265.0
2022-09-29 14:30:00,382.58,382.64,381.86,382.02,5100.0,382.58,382.64,381.86,382.02,5100.0
2022-09-29 14:35:00,382.1,383.33,382.01,383.05,19458.0,382.1,383.33,382.01,383.05,19458.0
2022-09-29 14:40:00,383.08,383.19,382.21,382.28,6702.0,383.08,383.19,382.21,382.28,6702.0
2022-09-29 14:45:00,382.43,382.71,382.03,382.26,8977.0,382.43,382.71,382.03,382.26,8977.0
2022-09-29 14:50:00,382.17,382.17,381.24,381.53,5017.0,382.17,382.17,381.24,381.53,5017.0
2022-09-29 14:55:00,381.66,382.03,381.55,381.56,3969.0,381.66,382.03,381.55,381.56,3969.0
2022-09-29 15:00:00,381.78,382.57,381.78,382.53,8837.0,381.78,382.57,381.78,382.53,8837.0
2022-09-29 15:05:00,382.55,382.7,382.02,382.02,5160.0,382.55,382.7,382.02,382.02,5160.0
2022-09-29 15:10:00,381.94,382.55,381.54,382.29,17026.0,381.94,382.55,381.54,382.29,17026.0
2022-09-29 15:15:00,382.43,383.29,381.97,383.29,9233.0,382.43,383.29,381.97,383.29,9233.0
2022-09-29 15:20:00,383.08,383.42,383.03,383.06,8858.0,383.08,383.42,383.03,383.06,8858.0
2022-09-29 15:25:00,383.11,383.11,382.21,382.61,5723.0,383.11,383.11,382.21,382.61,5723.0
2022-09-29 15:30:00,382.44,383.55,382.36,383.48,5264.0,382.44,383.55,382.36,383.48,5264.0
2022-09-29 15:35:00,383.39,385.27,383.02,384.71,14152.0,383.39,385.27,383.02,384.71,14152.0
2022-09-29 15:40:00,384.78,384.97,383.6,384.74,18163.0,384.78,384.97,383.6,384.74,18163.0
2022-09-29 15:45:00,384.83,385.53,384.64,385.1,28394.0,384.83,385.53,384.64,385.1,28394.0
2022-09-29 15:50:00,385.3,385.68,384.87,385.58,16532.0,385.3,385.68,384.87,385.58,16532.0
2022-09-29 15:55:00,385.21,386.31,385.0,385.85,46079.0,385.21,386.31,385.0,385.85,46079.0
2022-09-30 09:30:00,385.0,387.98,384.16,387.13,18521.0,385.0,387.98,384.16,387.13,18521.0
2022-09-30 09:35:00,386.95,387.61,384.9,386.67,3790.0,386.95,387.61,384.9,386.67,3790.0
2022-09-30 09:40:00,386.67,388.82,385.72,387.42,12386.0,386.67,388.82,385.72,387.42,12386.0
2022-09-30 09:45:00,388.02,388.26,385.71,387.35,8049.0,388.02,388.26,385.71,387.35,8049.0
2022-09-30 09:50:00,386.74,389.31,386.57,388.79,4356.0,386.74,389.31,386.57,388.79,4356.0
2022-09-30 09:55:00,389.05,389.88,388.46,388.72,7907.0,389.05,389.88,388.46,388.72,7907.0
2022-09-30 10:00:00,388.42,388.82,387.43,388.82,5573.0,388.42,388.82,387.43,388.82,5573.0
2022-09-30 10:05:00,388.03,389.29,387.6,388.88,12570.0,388.03,389.29,387.6,388.88,12570.0
2022-09-30 10:10:00,389.32,390.23,388.45,389.09,7552.0,389.32,390.23,388.45,389.09,7552.0
2022-09-30 10:15:00,388.99,389.76,388.11,389.62,8749.0,388.99,389.76,388.11,389.62,8749.0
2022-09-30 10:20:00,389.27,390.15,388.6,389.83,8274.0,389.27,390.15,388.6,389.83,8274.0
2022-09-30 10:25:00,389.94,390.91,389.45,390.29,8235.0,389.94,390.91,389.45,390.29,8235.0
2022-09-30 10:30:00,390.36,391.93,389.87,391.69,4848.0,390.36,391.93,389.87,391.69,4848.0
2022-09-30 10:35:00,392.03,393.27,391.71,393.08,8849.0,392.03,393.27,391.71,393.08,8849.0
2022-09-30 10:40:00,392.59,392.68,391.63,392.02,7041.0,392.59,392.68,391.63,392.02,7041.0
2022-09-30 10:45:00,392.2,392.43,391.45,392.09,10809.0,392.2,392.43,391.45,392.09,10809.0
2022-09-30 10:50:00,392.53,393.03,392.38,392.54,7708.0,392.53,393.03,392.38,392.54,7708.0
2022-09-30 10:55:00,393.04,393.98,392.48,393.88,9711.0,393.04,393.98,392.48,393.88,9711.0
2022-09-30 11:00:00,393.98,394.29,392.44,393.62,7025.0,393.98,394.29,392.44,393.62,7025.0
2022-09-30 11:05:00,393.79,395.31,393.71,395.31,9599.0,393.79,395.31,393.71,395.31,9599.0
2022-09-30 11:10:00,395.42,396.08,395.07,395.1,16363.0,395.42,396.08,395.07,395.1,16363.0
2022-09-30 11:15:00,395.43,395.77,394.67,394.77,16668.0,395.43,395.77,394.67,394.77,16668.0
2022-09-30 11:20:00,394.92,395.22,394.56,394.84,6895.0,394.92,395.22,394.56,394.84,6895.0
2022-09-30 11:25:00,394.88,395.06,394.39,394.4,15199.0,394.88,395.06,394.39,394.4,15199.0
2022-09-30 11:30:00,394.1,394.57,393.8,393.98,10517.0,394.1,394.57,393.8,393.98,10517.0
2022-09-30 11:35:00,393.82,393.96,392.44,392.57,6501.0,393.82,393.96,392.44,392.57,6501.0
2022-09-30 11:40:00,392.94,392.94,391.39,391.63,6333.0,392.94,392.94,391.39,391.63,6333.0
2022-09-30 11:45:00,391.63,392.05,391.52,391.68,8564.0,391.63,392.05,391.52,391.68,8564.0
2022-09-30 11:50:00,391.55,391.55,391.01,391.17,10847.0,391.55,391.55,391.01,391.17,10847.0
2022-09-30 11:55:00,391.05,391.43,390.76,390.8,7899.0,391.05,391.43,390.76,390.8,7899.0
2022-09-30 12:00:00,390.8,390.8,388.75,389.31,14035.0,390.8,390.8,388.75,389.31,14035.0
2022-09-30 12:05:00,389.07,389.31,388.05,388.23,11029.0,389.07,389.31,388.05,388.23,11029.0
2022-09-30 12:10:00,387.94,388.7,387.77,387.98,8200.0,387.94,388.7,387.77,387.98,8200.0
2022-09-30 12:15:00,388.09,388.45,387.57,387.73,3146.0,388.09,388.45,387.57,387.73,3146.0
2022-09-30 12:20:00,387.5,387.5,386.46,386.77,11495.0,387.5,387.5,386.46,386.77,11495.0
2022-09-30 12:25:00,386.48,387.29,386.11,386.66,8059.0,386.48,387.29,386.11,386.66,8059.0
2022-09-30 12:30:00,386.66,386.81,385.41,386.54,10914.0,386.66,386.81,385.41,386.54,10914.0
2022-09-30 12:35:00,386.58,387.4,386.42,386.63,13725.0,386.58,387.4,386.42,386.63,13725.0
2022-09-30 12:40:00,386.64,387.35,386.64,386.96,10839.0,386.64,387.35,386.64,386.96,10839.0
2022-09-30 12:45:00,386.8,387.08,386.69,387.0,10378.0,386.8,387.08,386.69,387.0,10378.0
2022-09-30 12:50:00,387.0,387.0,386.26,386.53,8560.0,387.0,387.0,386.26,386.53,8560.0
2022-09-30 12:55:00,386.69,386.69,385.58,385.96,6859.0,386.69,386.69,385.58,385.96,6859.0
2022-09-30 13:00:00,385.63,385.63,384.54,384.72,8725.0,385.63,385.63,384.54,384.72,8725.0
2022-09-30 13:05:00,384.77,385.16,384.68,384.94,8299.0,384.77,385.16,384.68,384.94,8299.0
2022-09-30 13:10:00,384.99,385.87,384.99,385.17,7781.0,384.99,385.87,384.99,385.17,7781.0
2022-09-30 13:15:00,385.25,385.47,384.67,384.69,5512.0,385.25,385.47,384.67,384.69,5512.0
2022-09-30 13:20:00,384.87,385.45,384.87,385.32,6980.0,384.87,385.45,384.87,385.32,6980.0
2022-09-30 13:25:00,385.42,386.56,385.42,386.53,10719.0,385.42,386.56,385.42,386.53,10719.0
2022-09-30 13:30:00,386.33,386.49,385.33,385.86,15376.0,386.33,386.49,385.33,385.86,15376.0
2022-09-30 13:35:00,385.86,385.88,384.77,385.17,8379.0,385.86,385.88,384.77,385.17,8379.0
2022-09-30 13:40:00,384.87,384.87,384.36,384.4,6256.0,384.87,384.87,384.36,384.4,6256.0
2022-09-30 13:45:00,384.27,384.51,383.8,383.92,6374.0,384.27,384.51,383.8,383.92,6374.0
2022-09-30 13:50:00,383.79,384.7,383.79,384.55,27786.0,383.79,384.7,383.79,384.55,27786.0
2022-09-30 13:55:00,384.44,384.67,384.08,384.1,12747.0,384.44,384.67,384.08,384.1,12747.0
2022-09-30 14:00:00,384.13,384.13,383.02,383.38,6218.0,384.13,384.13,383.02,383.38,6218.0
2022-09-30 14:05:00,383.51,384.6,383.22,384.51,4529.0,383.51,384.6,383.22,384.51,4529.0
2022-09-30 14:10:00,384.34,384.81,384.34,384.59,3560.0,384.34,384.81,384.34,384.59,3560.0
2022-09-30 14:15:00,384.45,385.56,384.45,385.0,14341.0,384.45,385.56,384.45,385.0,14341.0
2022-09-30 14:20:00,385.06,385.34,384.83,385.34,3093.0,385.06,385.34,384.83,385.34,3093.0
2022-09-30 14:25:00,385.19,385.33,384.29,384.61,5586.0,385.19,385.33,384.29,384.61,5586.0
2022-09-30 14:30:00,385.04,385.64,384.66,385.64,6849.0,385.04,385.64,384.66,385.64,6849.0
2022-09-30 14:35:00,385.31,385.31,384.59,384.8,3643.0,385.31,385.31,384.59,384.8,3643.0
2022-09-30 14:40:00,384.5,384.88,383.23,383.29,70161.0,384.5,384.88,383.23,383.29,70161.0
2022-09-30 14:45:00,383.29,383.29,382.19,382.86,8891.0,383.29,383.29,382.19,382.86,8891.0
2022-09-30 14:50:00,383.01,383.01,382.5,382.5,4477.0,383.01,383.01,382.5,382.5,4477.0
2022-09-30 14:55:00,382.25,382.49,381.91,382.23,3887.0,382.25,382.49,381.91,382.23,3887.0
2022-09-30 15:00:00,382.35,383.79,382.14,382.75,8738.0,382.35,383.79,382.14,382.75,8738.0
2022-09-30 15:05:00,382.75,383.24,382.22,382.3,9754.0,382.75,383.24,382.22,382.3,9754.0
2022-09-30 15:10:00,382.18,382.68,381.16,381.44,13911.0,382.18,382.68,381.16,381.44,13911.0
2022-09-30 15:15:00,381.23,382.36,381.14,381.59,10507.0,381.23,382.36,381.14,381.59,10507.0
2022-09-30 15:20:00,381.54,381.92,380.51,381.35,10857.0,381.54,381.92,380.51,381.35,10857.0
2022-09-30 15:25:00,381.05,381.26,379.74,381.26,12356.0,381.05,381.26,379.74,381.26,12356.0
2022-09-30 15:30:00,381.15,381.78,379.68,380.16,22494.0,381.15,381.78,379.68,380.16,22494.0
2022-09-30 15:35:00,380.18,380.26,379.02,379.68,15054.0,380.18,380.26,379.02,379.68,15054.0
2022-09-30 15:40:00,379.82,380.15,379.41,379.67,20881.0,379.82,380.15,379.41,379.67,20881.0
2022-09-30 15:45:00,379.7,380.38,379.11,379.9,25242.0,379.7,380.38,379.11,379.9,25242.0
2022-09-30 15:50:00,379.81,379.81,378.16,378.64,35435.0,379.81,379.81,378.16,378.64,35435.0
2022-09-30 15:55:00,378.74,378.74,377.18,377.74,106190.0,378.74,378.74,377.18,377.74,106190.0
2022-10-03 09:30:00,380.08,384.96,379.48,380.94,43542.0,380.08,384.96,379.48,380.94,43542.0
2022-10-03 09:35:00,381.48,381.49,379.2,379.6,8690.0,381.48,381.49,379.2,379.6,8690.0
2022-10-03 09:40:00,379.41,380.51,377.44,379.93,6656.0,379.41,380.51,377.44,379.93,6656.0
2022-10-03 09:45:00,380.22,382.16,379.46,381.48,9016.0,380.22,382.16,379.46,381.48,9016.0
2022-10-03 09:50:00,381.27,381.69,379.51,380.37,7063.0,381.27,381.69,379.51,380.37,7063.0
2022-10-03 09:55:00,379.92,379.95,377.41,378.18,4860.0,379.92,379.95,377.41,378.18,4860.0
2022-10-03 10:00:00,378.87,381.84,378.87,380.94,12255.0,378.87,381.84,378.87,380.94,12255.0
2022-10-03 10:05:00,380.93,381.28,379.13,379.71,12397.0,380.93,381.28,379.13,379.71,12397.0
2022-10-03 10:10:00,379.74,379.75,377.23,377.67,10659.0,379.74,379.75,377.23,377.67,10659.0
2022-10-03 10:15:00,377.51,378.31,375.54,376.2,13480.0,377.51,378.31,375.54,376.2,13480.0
2022-10-03 10:20:00,376.09,376.65,374.73,376.65,14433.0,376.09,376.65,374.73,376.65,14433.0
2022-10-03 10:25:00,376.47,380.61,376.45,380.19,20302.0,376.47,380.61,376.45,380.19,20302.0
2022-10-03 10:30:00,380.6,382.03,379.83,380.35,51561.0,380.6,382.03,379.83,380.35,51561.0
2022-10-03 10:35:00,380.61,381.47,379.66,380.38,15199.0,380.61,381.47,379.66,380.38,15199.0
2022-10-03 10:40:00,380.93,382.26,380.63,381.47,9726.0,380.93,382.26,380.63,381.47,9726.0
2022-10-03 10:45:00,382.13,382.13,380.47,381.8,29196.0,382.13,382.13,380.47,381.8,29196.0
2022-10-03 10:50:00,381.17,381.3,380.04,381.3,5289.0,381.17,381.3,380.04,381.3,5289.0
2022-10-03 10:55:00,381.29,382.07,380.72,381.32,11814.0,381.29,382.07,380.72,381.32,11814.0
2022-10-03 11:00:00,381.02,381.2,379.4,380.72,33235.0,381.02,381.2,379.4,380.72,33235.0
2022-10-03 11:05:00,380.88,382.87,380.88,382.87,11148.0,380.88,382.87,380.88,382.87,11148.0
2022-10-03 11:10:00,382.87,383.31,382.08,382.82,5674.0,382.87,383.31,382.08,382.82,5674.0
2022-10-03 11:15:00,382.66,384.41,382.49,383.26,19274.0,382.66,384.41,382.49,383.26,19274.0
2022-10-03 11:20:00,383.52,383.91,383.04,383.56,10954.0,383.52,383.91,383.04,383.56,10954.0
2022-10-03 11:25:00,383.56,384.58,383.14,383.59,6217.0,383.56,384.58,383.14,383.59,6217.0
2022-10-03 11:30:00,383.48,384.05,381.69,381.69,7577.0,383.48,384.05,381.69,381.69,7577.0
2022-10-03 11:35:00,381.87,382.16,381.01,381.98,5918.0,381.87,382.16,381.01,381.98,5918.0
2022-10-03 11:40:00,382.14,382.22,380.56,380.65,7073.0,382.14,382.22,380.56,380.65,7073.0
2022-10-03 11:45:00,380.46,380.78,379.58,379.88,7767.0,380.46,380.78,379.58,379.88,7767.0
2022-10-03 11:50:00,379.94,381.14,379.87,380.64,21821.0,379.94,381.14,379.87,380.64,21821.0
2022-10-03 11:55:00,380.63,380.79,379.2,380.28,6647.0,380.63,380.79,379.2,380.28,6647.0
2022-10-03 12:00:00,380.41,380.94,380.18,380.52,5515.0,380.41,380.94,380.18,380.52,5515.0
2022-10-03 12:05:00,380.6,382.09,380.55,382.0,15180.0,380.6,382.09,380.55,382.0,15180.0
2022-10-03 12:10:00,381.86,381.92,381.26,381.26,10616.0,381.86,381.92,381.26,381.26,10616.0
2022-10-03 12:15:00,381.4,381.71,380.51,380.9,8601.0,381.4,381.71,380.51,380.9,8601.0
2022-10-03 12:20:00,381.13,382.05,380.53,382.05,8314.0,381.13,382.05,380.53,382.05,8314.0
2022-10-03 12:25:00,381.8,382.33,381.03,381.53,5613.0,381.8,382.33,381.03,381.53,5613.0
2022-10-03 12:30:00,381.6,382.42,381.18,382.41,8206.0,381.6,382.42,381.18,382.41,8206.0
2022-10-03 12:35:00,382.42,382.79,382.07,382.53,7093.0,382.42,382.79,382.07,382.53,7093.0
2022-10-03 12:40:00,382.53,382.96,382.37,382.67,5865.0,382.53,382.96,382.37,382.67,5865.0
2022-10-03 12:45:00,382.82,383.24,382.38,382.69,6831.0,382.82,383.24,382.38,382.69,6831.0
2022-10-03 12:50:00,382.66,383.0,382.06,382.74,26486.0,382.66,383.0,382.06,382.74,26486.0
2022-10-03 12:55:00,382.5,383.83,382.5,383.83,5483.0,382.5,383.83,382.5,383.83,5483.0
2022-10-03 13:00:00,383.61,384.29,383.55,384.27,10352.0,383.61,384.29,383.55,384.27,10352.0
2022-10-03 13:05:00,384.3,384.59,383.42,384.31,9486.0,384.3,384.59,383.42,384.31,9486.0
2022-10-03 13:10:00,384.31,384.75,384.24,384.75,7095.0,384.31,384.75,384.24,384.75,7095.0
2022-10-03 13:15:00,384.75,384.85,384.34,384.5,26878.0,384.75,384.85,384.34,384.5,26878.0
2022-10-03 13:20:00,384.42,385.76,384.42,385.62,16623.0,384.42,385.76,384.42,385.62,16623.0
2022-10-03 13:25:00,385.74,386.9,385.68,386.83,31731.0,385.74,386.9,385.68,386.83,31731.0
2022-10-03 13:30:00,386.84,388.24,386.83,388.24,21850.0,386.84,388.24,386.83,388.24,21850.0
2022-10-03 13:35:00,387.99,388.41,387.8,387.92,20483.0,387.99,388.41,387.8,387.92,20483.0
2022-10-03 13:40:00,387.92,388.61,387.9,388.57,17008.0,387.92,388.61,387.9,388.57,17008.0
2022-10-03 13:45:00,388.51,389.46,388.49,388.79,12646.0,388.51,389.46,388.49,388.79,12646.0
2022-10-03 13:50:00,388.75,389.45,388.5,389.15,12049.0,388.75,389.45,388.5,389.15,12049.0
2022-10-03 13:55:00,388.95,389.23,388.44,389.02,16186.0,388.95,389.23,388.44,389.02,16186.0
2022-10-03 14:00:00,389.0,389.38,388.74,389.38,10518.0,389.0,389.38,388.74,389.38,10518.0
2022-10-03 14:05:00,389.35,389.68,388.45,388.45,17223.0,389.35,389.68,388.45,388.45,17223.0
2022-10-03 14:10:00,388.62,389.13,388.46,388.66,12137.0,388.62,389.13,388.46,388.66,12137.0
2022-10-03 14:15:00,388.63,389.32,388.53,389.3,9110.0,388.63,389.32,388.53,389.3,9110.0
2022-10-03 14:20:00,389.22,390.87,388.98,390.78,25940.0,389.22,390.87,388.98,390.78,25940.0
2022-10-03 14:25:00,390.77,391.56,390.02,391.49,24640.0,390.77,391.56,390.02,391.49,24640.0
2022-10-03 14:30:00,391.38,391.58,390.67,391.22,27340.0,391.38,391.58,390.67,391.22,27340.0
2022-10-03 14:35:00,391.04,391.7,390.93,391.44,8525.0,391.04,391.7,390.93,391.44,8525.0
2022-10-03 14:40:00,391.43,392.09,391.35,392.03,12392.0,391.43,392.09,391.35,392.03,12392.0
2022-10-03 14:45:00,391.92,392.56,391.6,391.8,18304.0,391.92,392.56,391.6,391.8,18304.0
2022-10-03 14:50:00,391.67,392.0,390.85,391.78,15045.0,391.67,392.0,390.85,391.78,15045.0
2022-10-03 14:55:00,391.97,392.23,391.5,391.94,15020.0,391.97,392.23,391.5,391.94,15020.0
2022-10-03 15:00:00,391.61,391.97,391.21,391.49,8648.0,391.61,391.97,391.21,391.49,8648.0
2022-10-03 15:05:00,391.48,392.88,391.48,392.52,14273.0,391.48,392.88,391.48,392.52,14273.0
2022-10-03 15:10:00,392.5,392.6,392.2,392.4,12102.0,392.5,392.6,392.2,392.4,12102.0
2022-10-03 15:15:00,392.42,392.42,391.36,391.47,34348.0,392.42,392.42,391.36,391.47,34348.0
2022-10-03 15:20:00,391.7,392.95,391.45,392.9,18966.0,391.7,392.95,391.45,392.9,18966.0
2022-10-03 15:25:00,392.9,393.77,392.7,393.76,22116.0,392.9,393.77,392.7,393.76,22116.0
2022-10-03 15:30:00,393.79,394.02,392.31,392.73,33523.0,393.79,394.02,392.31,392.73,33523.0
2022-10-03 15:35:00,392.63,393.28,392.15,392.24,24387.0,392.63,393.28,392.15,392.24,24387.0
2022-10-03 15:40:00,392.24,392.25,390.76,391.42,39128.0,392.24,392.25,390.76,391.42,39128.0
2022-10-03 15:45:00,391.42,392.52,391.08,392.14,37645.0,391.42,392.52,391.08,392.14,37645.0
2022-10-03 15:50:00,392.34,392.41,390.83,391.35,57907.0,392.34,392.41,390.83,391.35,57907.0
2022-10-03 15:55:00,391.52,391.74,390.66,391.72,107487.0,391.52,391.74,390.66,391.72,107487.0
2022-10-04 09:30:00,402.13,405.35,402.13,404.06,34759.0,402.13,405.35,402.13,404.06,34759.0
2022-10-04 09:35:00,404.88,405.29,401.5,403.05,14972.0,404.88,405.29,401.5,403.05,14972.0
2022-10-04 09:40:00,402.88,403.18,400.83,402.18,20675.0,402.88,403.18,400.83,402.18,20675.0
2022-10-04 09:45:00,402.32,403.5,402.22,403.46,16741.0,402.32,403.5,402.22,403.46,16741.0
2022-10-04 09:50:00,403.32,405.49,402.61,404.71,10795.0,403.32,405.49,402.61,404.71,10795.0
2022-10-04 09:55:00,405.1,407.26,404.46,406.32,12809.0,405.1,407.26,404.46,406.32,12809.0
2022-10-04 10:00:00,406.59,408.7,406.17,407.56,18136.0,406.59,408.7,406.17,407.56,18136.0
2022-10-04 10:05:00,407.85,407.85,406.23,406.51,9510.0,407.85,407.85,406.23,406.51,9510.0
2022-10-04 10:10:00,406.52,408.28,406.52,406.94,8733.0,406.52,408.28,406.52,406.94,8733.0
2022-10-04 10:15:00,406.92,407.65,406.55,407.22,11582.0,406.92,407.65,406.55,407.22,11582.0
2022-10-04 10:20:00,407.04,407.37,405.0,405.04,13392.0,407.04,407.37,405.0,405.04,13392.0
2022-10-04 10:25:00,404.92,405.38,404.51,404.64,14595.0,404.92,405.38,404.51,404.64,14595.0
2022-10-04 10:30:00,404.24,405.04,404.0,405.04,4846.0,404.24,405.04,404.0,405.04,4846.0
2022-10-04 10:35:00,404.84,406.08,404.64,405.72,8346.0,404.84,406.08,404.64,405.72,8346.0
2022-10-04 10:40:00,405.83,408.46,405.83,407.56,49924.0,405.83,408.46,405.83,407.56,49924.0
2022-10-04 10:45:00,407.1,408.0,406.4,407.78,15037.0,407.1,408.0,406.4,407.78,15037.0
2022-10-04 10:50:00,407.99,408.89,407.11,407.27,25762.0,407.99,408.89,407.11,407.27,25762.0
2022-10-04 10:55:00,407.17,409.6,406.92,409.36,16318.0,407.17,409.6,406.92,409.36,16318.0
2022-10-04 11:00:00,409.25,409.28,407.67,407.67,5755.0,409.25,409.28,407.67,407.67,5755.0
2022-10-04 11:05:00,407.88,408.77,407.67,408.07,6304.0,407.88,408.77,407.67,408.07,6304.0
2022-10-04 11:10:00,407.85,409.0,407.7,408.92,5479.0,407.85,409.0,407.7,408.92,5479.0
2022-10-04 11:15:00,409.32,409.45,408.71,409.36,6245.0,409.32,409.45,408.71,409.36,6245.0
2022-10-04 11:20:00,409.39,413.66,409.21,410.41,27462.0,409.39,413.66,409.21,410.41,27462.0
2022-10-04 11:25:00,410.48,411.16,410.1,411.1,11894.0,410.48,411.16,410.1,411.1,11894.0
2022-10-04 11:30:00,411.1,411.1,408.97,409.77,32286.0,411.1,411.1,408.97,409.77,32286.0
2022-10-04 11:35:00,409.62,410.29,409.33,409.81,7154.0,409.62,410.29,409.33,409.81,7154.0
2022-10-04 11:40:00,410.0,410.29,409.0,409.68,6348.0,410.0,410.29,409.0,409.68,6348.0
2022-10-04 11:45:00,409.56,409.87,408.86,409.16,13635.0,409.56,409.87,408.86,409.16,13635.0
2022-10-04 11:50:00,409.3,410.29,409.3,410.22,3878.0,409.3,410.29,409.3,410.22,3878.0
2022-10-04 11:55:00,410.24,410.88,409.83,410.7,17478.0,410.24,410.88,409.83,410.7,17478.0
2022-10-04 12:00:00,410.84,411.98,410.84,411.88,7924.0,410.84,411.98,410.84,411.88,7924.0
2022-10-04 12:05:00,411.88,412.51,411.68,411.81,7398.0,411.88,412.51,411.68,411.81,7398.0
2022-10-04 12:10:00,411.61,412.51,411.21,412.38,8791.0,411.61,412.51,411.21,412.38,8791.0
2022-10-04 12:15:00,412.29,412.75,411.99,412.35,17140.0,412.29,412.75,411.99,412.35,17140.0
2022-10-04 12:20:00,412.54,412.79,411.39,411.52,26075.0,412.54,412.79,411.39,411.52,26075.0
2022-10-04 12:25:00,411.7,413.62,411.57,412.76,14813.0,411.7,413.62,411.57,412.76,14813.0
2022-10-04 12:30:00,412.94,413.04,412.01,412.34,7160.0,412.94,413.04,412.01,412.34,7160.0
2022-10-04 12:35:00,412.38,412.38,411.82,411.82,35744.0,412.38,412.38,411.82,411.82,35744.0
2022-10-04 12:40:00,411.41,411.85,410.98,410.98,5531.0,411.41,411.85,410.98,410.98,5531.0
2022-10-04 12:45:00,411.15,411.15,409.71,410.21,7485.0,411.15,411.15,409.71,410.21,7485.0
2022-10-04 12:50:00,410.23,410.58,409.04,409.04,9115.0,410.23,410.58,409.04,409.04,9115.0
2022-10-04 12:55:00,409.02,409.77,408.63,409.48,32651.0,409.02,409.77,408.63,409.48,32651.0
2022-10-04 13:00:00,409.41,409.87,409.18,409.48,9232.0,409.41,409.87,409.18,409.48,9232.0
2022-10-04 13:05:00,409.5,409.5,408.22,408.5,13293.0,409.5,409.5,408.22,408.5,13293.0
2022-10-04 13:10:00,408.5,408.82,407.64,407.64,4893.0,408.5,408.82,407.64,407.64,4893.0
2022-10-04 13:15:00,407.54,407.7,406.11,406.11,5848.0,407.54,407.7,406.11,406.11,5848.0
2022-10-04 13:20:00,406.23,406.91,406.2,406.25,5001.0,406.23,406.91,406.2,406.25,5001.0
2022-10-04 13:25:00,406.26,407.39,406.26,406.88,7100.0,406.26,407.39,406.26,406.88,7100.0
2022-10-04 13:30:00,406.88,408.23,406.88,408.23,7945.0,406.88,408.23,406.88,408.23,7945.0
2022-10-04 13:35:00,408.24,408.55,407.84,408.17,11299.0,408.24,408.55,407.84,408.17,11299.0
2022-10-04 13:40:00,408.24,408.75,408.03,408.04,5336.0,408.24,408.75,408.03,408.04,5336.0
2022-10-04 13:45:00,408.4,409.16,408.33,409.1,5489.0,408.4,409.16,408.33,409.1,5489.0
2022-10-04 13:50:00,409.12,410.25,409.12,409.86,4934.0,409.12,410.25,409.12,409.86,4934.0
2022-10-04 13:55:00,409.9,410.28,409.75,409.85,5691.0,409.9,410.28,409.75,409.85,5691.0
2022-10-04 14:00:00,409.77,410.51,409.66,409.72,6734.0,409.77,410.51,409.66,409.72,6734.0
2022-10-04 14:05:00,409.44,409.71,409.27,409.62,2943.0,409.44,409.71,409.27,409.62,2943.0
2022-10-04 14:10:00,409.75,409.81,409.25,409.51,7019.0,409.75,409.81,409.25,409.51,7019.0
2022-10-04 14:15:00,409.43,409.57,408.79,408.87,10014.0,409.43,409.57,408.79,408.87,10014.0
2022-10-04 14:20:00,408.87,409.5,408.63,409.5,6131.0,408.87,409.5,408.63,409.5,6131.0
2022-10-04 14:25:00,409.5,409.98,408.78,408.86,6487.0,409.5,409.98,408.78,408.86,6487.0
2022-10-04 14:30:00,408.72,409.78,408.7,409.78,5671.0,408.72,409.78,408.7,409.78,5671.0
2022-10-04 14:35:00,409.49,409.72,409.0,409.54,8232.0,409.49,409.72,409.0,409.54,8232.0
2022-10-04 14:40:00,409.36,410.51,409.36,410.23,22523.0,409.36,410.51,409.36,410.23,22523.0
2022-10-04 14:45:00,410.1,411.02,410.05,410.5,6066.0,410.1,411.02,410.05,410.5,6066.0
2022-10-04 14:50:00,410.66,411.63,410.58,411.1,13693.0,410.66,411.63,410.58,411.1,13693.0
2022-10-04 14:55:00,411.05,411.1,410.53,410.63,13186.0,411.05,411.1,410.53,410.63,13186.0
2022-10-04 15:00:00,410.53,410.85,409.9,410.16,8295.0,410.53,410.85,409.9,410.16,8295.0
2022-10-04 15:05:00,410.11,410.22,408.75,409.7,17811.0,410.11,410.22,408.75,409.7,17811.0
2022-10-04 15:10:00,409.6,409.6,408.24,408.86,13590.0,409.6,409.6,408.24,408.86,13590.0
2022-10-04 15:15:00,409.03,409.52,408.87,409.42,6061.0,409.03,409.52,408.87,409.42,6061.0
2022-10-04 15:20:00,409.35,409.37,408.56,409.25,11454.0,409.35,409.37,408.56,409.25,11454.0
2022-10-04 15:25:00,409.31,410.08,409.18,409.88,9315.0,409.31,410.08,409.18,409.88,9315.0
2022-10-04 15:30:00,409.99,410.17,409.46,410.17,19133.0,409.99,410.17,409.46,410.17,19133.0
2022-10-04 15:35:00,410.21,410.96,409.68,410.33,16019.0,410.21,410.96,409.68,410.33,16019.0
2022-10-04 15:40:00,410.35,410.35,409.45,409.69,16766.0,410.35,410.35,409.45,409.69,16766.0
2022-10-04 15:45:00,409.69,410.05,409.45,409.45,18449.0,409.69,410.05,409.45,409.45,18449.0
2022-10-04 15:50:00,409.38,411.1,409.31,411.03,40728.0,409.38,411.1,409.31,411.03,40728.0
2022-10-04 15:55:00,411.1,411.76,410.33,411.54,69576.0,411.1,411.76,410.33,411.54,69576.0
2022-10-05 09:30:00,402.75,407.57,402.01,407.03,20679.0,402.75,407.57,402.01,407.03,20679.0
2022-10-05 09:35:00,407.77,409.81,407.43,408.66,6810.0,407.77,409.81,407.43,408.66,6810.0
2022-10-05 09:40:00,408.32,408.62,407.13,408.24,7622.0,408.32,408.62,407.13,408.24,7622.0
2022-10-05 09:45:00,408.4,410.44,407.7,409.43,7725.0,408.4,410.44,407.7,409.43,7725.0
2022-10-05 09:50:00,408.99,409.44,407.74,407.84,12946.0,408.99,409.44,407.74,407.84,12946.0
2022-10-05 09:55:00,408.0,409.14,408.0,408.59,3004.0,408.0,409.14,408.0,408.59,3004.0
2022-10-05 10:00:00,408.47,408.47,405.03,405.63,11845.0,408.47,408.47,405.03,405.63,11845.0
2022-10-05 10:05:00,405.36,405.58,404.61,405.3,9168.0,405.36,405.58,404.61,405.3,9168.0
2022-10-05 10:10:00,405.31,408.27,405.31,407.81,16392.0,405.31,408.27,405.31,407.81,16392.0
2022-10-05 10:15:00,407.77,407.95,405.5,406.0,13139.0,407.77,407.95,405.5,406.0,13139.0
2022-10-05 10:20:00,405.98,406.97,405.13,405.47,7731.0,405.98,406.97,405.13,405.47,7731.0
2022-10-05 10:25:00,405.09,406.04,405.06,405.56,6461.0,405.09,406.04,405.06,405.56,6461.0
2022-10-05 10:30:00,405.42,405.71,404.92,405.71,15138.0,405.42,405.71,404.92,405.71,15138.0
2022-10-05 10:35:00,405.51,407.24,404.97,407.24,7331.0,405.51,407.24,404.97,407.24,7331.0
2022-10-05 10:40:00,407.04,407.06,405.76,406.3,11096.0,407.04,407.06,405.76,406.3,11096.0
2022-10-05 10:45:00,406.19,407.29,406.04,406.9,3636.0,406.19,407.29,406.04,406.9,3636.0
2022-10-05 10:50:00,407.0,407.19,405.87,406.96,5746.0,407.0,407.19,405.87,406.96,5746.0
2022-10-05 10:55:00,407.1,407.1,405.89,406.11,7453.0,407.1,407.1,405.89,406.11,7453.0
2022-10-05 11:00:00,405.88,407.54,405.75,407.48,6387.0,405.88,407.54,405.75,407.48,6387.0
2022-10-05 11:05:00,407.04,408.35,406.64,407.99,11246.0,407.04,408.35,406.64,407.99,11246.0
2022-10-05 11:10:00,407.93,408.68,407.78,408.49,6230.0,407.93,408.68,407.78,408.49,6230.0
2022-10-05 11:15:00,408.56,408.8,407.82,408.8,7805.0,408.56,408.8,407.82,408.8,7805.0
2022-10-05 11:20:00,408.91,410.09,408.87,409.98,6615.0,408.91,410.09,408.87,409.98,6615.0
2022-10-05 11:25:00,410.25,410.57,409.96,410.02,4104.0,410.25,410.57,409.96,410.02,4104.0
2022-10-05 11:30:00,410.19,410.19,409.21,409.71,3556.0,410.19,410.19,409.21,409.71,3556.0
2022-10-05 11:35:00,409.59,411.05,409.54,410.81,9022.0,409.59,411.05,409.54,410.81,9022.0
2022-10-05 11:40:00,410.88,411.49,410.48,410.49,3418.0,410.88,411.49,410.48,410.49,3418.0
2022-10-05 11:45:00,410.69,411.05,410.44,410.8,7563.0,410.69,411.05,410.44,410.8,7563.0
2022-10-05 11:50:00,410.69,412.83,410.67,412.67,7935.0,410.69,412.83,410.67,412.67,7935.0
2022-10-05 11:55:00,412.86,413.73,412.57,412.79,19900.0,412.86,413.73,412.57,412.79,19900.0
2022-10-05 12:00:00,413.01,413.41,412.59,413.41,8531.0,413.01,413.41,412.59,413.41,8531.0
2022-10-05 12:05:00,413.57,416.07,413.29,415.8,18560.0,413.57,416.07,413.29,415.8,18560.0
2022-10-05 12:10:00,415.73,416.45,414.92,416.23,14309.0,415.73,416.45,414.92,416.23,14309.0
2022-10-05 12:15:00,416.32,417.11,415.97,415.97,9152.0,416.32,417.11,415.97,415.97,9152.0
2022-10-05 12:20:00,416.18,416.28,415.35,416.04,9438.0,416.18,416.28,415.35,416.04,9438.0
2022-10-05 12:25:00,416.19,416.21,415.15,415.94,17806.0,416.19,416.21,415.15,415.94,17806.0
2022-10-05 12:30:00,415.87,416.16,415.47,416.08,7314.0,415.87,416.16,415.47,416.08,7314.0
2022-10-05 12:35:00,415.98,416.38,415.94,416.16,5816.0,415.98,416.38,415.94,416.16,5816.0
2022-10-05 12:40:00,416.36,417.36,416.29,417.35,10192.0,416.36,417.36,416.29,417.35,10192.0
2022-10-05 12:45:00,417.49,418.88,417.27,418.88,10299.0,417.49,418.88,417.27,418.88,10299.0
2022-10-05 12:50:00,418.91,419.68,418.68,419.01,10977.0,418.91,419.68,418.68,419.01,10977.0
2022-10-05 12:55:00,418.99,419.45,418.7,418.7,7513.0,418.99,419.45,418.7,418.7,7513.0
2022-10-05 13:00:00,418.85,419.46,418.67,419.24,6521.0,418.85,419.46,418.67,419.24,6521.0
2022-10-05 13:05:00,419.26,420.28,419.26,419.92,6325.0,419.26,420.28,419.26,419.92,6325.0
2022-10-05 13:10:00,419.98,420.88,419.98,420.87,6525.0,419.98,420.88,419.98,420.87,6525.0
2022-10-05 13:15:00,421.0,422.32,421.0,421.64,23346.0,421.0,422.32,421.0,421.64,23346.0
2022-10-05 13:20:00,421.64,422.47,421.35,421.38,5813.0,421.64,422.47,421.35,421.38,5813.0
2022-10-05 13:25:00,421.29,421.54,420.71,421.36,11112.0,421.29,421.54,420.71,421.36,11112.0
2022-10-05 13:30:00,421.57,421.87,420.47,420.6,7234.0,421.57,421.87,420.47,420.6,7234.0
2022-10-05 13:35:00,420.73,420.73,419.37,420.34,13102.0,420.73,420.73,419.37,420.34,13102.0
2022-10-05 13:40:00,420.48,420.48,419.48,420.05,7187.0,420.48,420.48,419.48,420.05,7187.0
2022-10-05 13:45:00,420.16,420.9,419.77,420.71,8308.0,420.16,420.9,419.77,420.71,8308.0
2022-10-05 13:50:00,420.5,421.3,420.41,421.05,17372.0,420.5,421.3,420.41,421.05,17372.0
2022-10-05 13:55:00,421.16,421.2,420.06,420.54,9684.0,421.16,421.2,420.06,420.54,9684.0
2022-10-05 14:00:00,420.61,421.2,420.1,421.06,6888.0,420.61,421.2,420.1,421.06,6888.0
2022-10-05 14:05:00,420.89,421.45,420.84,421.39,5152.0,420.89,421.45,420.84,421.39,5152.0
2022-10-05 14:10:00,421.43,422.4,421.31,422.25,9435.0,421.43,422.4,421.31,422.25,9435.0
2022-10-05 14:15:00,422.16,422.91,422.01,422.78,12675.0,422.16,422.91,422.01,422.78,12675.0
2022-10-05 14:20:00,422.7,423.01,422.44,422.9,10730.0,422.7,423.01,422.44,422.9,10730.0
2022-10-05 14:25:00,422.76,423.53,422.55,423.33,12144.0,422.76,423.53,422.55,423.33,12144.0
2022-10-05 14:30:00,423.34,423.57,422.95,422.95,6049.0,423.34,423.57,422.95,422.95,6049.0
2022-10-05 14:35:00,423.09,423.9,423.09,423.38,7337.0,423.09,423.9,423.09,423.38,7337.0
2022-10-05 14:40:00,423.47,423.82,423.18,423.61,5558.0,423.47,423.82,423.18,423.61,5558.0
2022-10-05 14:45:00,423.8,423.8,422.73,422.74,13324.0,423.8,423.8,422.73,422.74,13324.0
2022-10-05 14:50:00,422.99,423.42,422.6,422.97,6634.0,422.99,423.42,422.6,422.97,6634.0
2022-10-05 14:55:00,423.0,423.97,423.0,423.71,13564.0,423.0,423.97,423.0,423.71,13564.0
2022-10-05 15:00:00,424.1,425.6,424.09,425.6,18427.0,424.1,425.6,424.09,425.6,18427.0
2022-10-05 15:05:00,425.53,425.75,424.81,424.83,19452.0,425.53,425.75,424.81,424.83,19452.0
2022-10-05 15:10:00,424.96,425.53,424.55,425.53,7950.0,424.96,425.53,424.55,425.53,7950.0
2022-10-05 15:15:00,425.53,425.56,424.2,424.61,23521.0,425.53,425.56,424.2,424.61,23521.0
2022-10-05 15:20:00,424.5,425.47,423.95,423.95,10643.0,424.5,425.47,423.95,423.95,10643.0
2022-10-05 15:25:00,424.17,424.19,422.88,423.66,47309.0,424.17,424.19,422.88,423.66,47309.0
2022-10-05 15:30:00,423.68,423.95,423.14,423.64,19255.0,423.68,423.95,423.14,423.64,19255.0
2022-10-05 15:35:00,423.64,424.01,423.16,423.53,15144.0,423.64,424.01,423.16,423.53,15144.0
2022-10-05 15:40:00,423.59,424.26,423.59,424.19,18308.0,423.59,424.26,423.59,424.19,18308.0
2022-10-05 15:45:00,424.18,424.4,422.81,422.86,28939.0,424.18,424.4,422.81,422.86,28939.0
2022-10-05 15:50:00,422.74,422.74,420.46,420.69,46079.0,422.74,422.74,420.46,420.69,46079.0
2022-10-05 15:55:00,420.75,421.39,420.02,420.59,78855.0,420.75,421.39,420.02,420.59,78855.0
2022-10-06 09:30:00,422.12,430.45,421.83,430.45,41721.0,422.12,430.45,421.83,430.45,41721.0
2022-10-06 09:35:00,430.42,431.03,428.7,431.03,24267.0,430.42,431.03,428.7,431.03,24267.0
2022-10-06 09:40:00,431.05,433.39,430.66,431.91,28836.0,431.05,433.39,430.66,431.91,28836.0
2022-10-06 09:45:00,432.13,432.49,425.13,426.19,38825.0,432.13,432.49,425.13,426.19,38825.0
2022-10-06 09:50:00,425.94,428.55,425.56,427.73,33736.0,425.94,428.55,425.56,427.73,33736.0
2022-10-06 09:55:00,427.67,427.67,424.16,425.19,23964.0,427.67,427.67,424.16,425.19,23964.0
2022-10-06 10:00:00,424.92,425.44,419.26,419.94,30602.0,424.92,425.44,419.26,419.94,30602.0
2022-10-06 10:05:00,419.62,419.97,417.6,418.81,34090.0,419.62,419.97,417.6,418.81,34090.0
2022-10-06 10:10:00,418.33,418.52,416.54,418.0,18878.0,418.33,418.52,416.54,418.0,18878.0
2022-10-06 10:15:00,418.0,421.07,417.83,419.28,21625.0,418.0,421.07,417.83,419.28,21625.0
2022-10-06 10:20:00,418.93,419.01,417.2,417.89,9959.0,418.93,419.01,417.2,417.89,9959.0
2022-10-06 10:25:00,417.94,419.05,416.78,417.46,9744.0,417.94,419.05,416.78,417.46,9744.0
2022-10-06 10:30:00,417.46,420.49,417.11,418.94,6395.0,417.46,420.49,417.11,418.94,6395.0
2022-10-06 10:35:00,418.99,420.77,418.98,420.02,6923.0,418.99,420.77,418.98,420.02,6923.0
2022-10-06 10:40:00,419.56,422.61,419.27,421.87,12199.0,419.56,422.61,419.27,421.87,12199.0
2022-10-06 10:45:00,421.83,424.43,421.24,424.33,13290.0,421.83,424.43,421.24,424.33,13290.0
2022-10-06 10:50:00,424.16,424.55,423.29,423.82,19651.0,424.16,424.55,423.29,423.82,19651.0
2022-10-06 10:55:00,423.66,424.9,423.28,424.69,8214.0,423.66,424.9,423.28,424.69,8214.0
2022-10-06 11:00:00,424.69,424.7,423.03,423.2,16213.0,424.69,424.7,423.03,423.2,16213.0
2022-10-06 11:05:00,423.41,424.89,423.15,424.44,5610.0,423.41,424.89,423.15,424.44,5610.0
2022-10-06 11:10:00,424.17,424.17,422.17,422.47,7200.0,424.17,424.17,422.17,422.47,7200.0
2022-10-06 11:15:00,422.25,424.33,421.78,424.28,11217.0,422.25,424.33,421.78,424.28,11217.0
2022-10-06 11:20:00,424.13,425.6,423.62,425.53,20961.0,424.13,425.6,423.62,425.53,20961.0
2022-10-06 11:25:00,425.52,425.53,423.95,425.17,9249.0,425.52,425.53,423.95,425.17,9249.0
2022-10-06 11:30:00,424.87,424.88,423.26,423.38,5114.0,424.87,424.88,423.26,423.38,5114.0
2022-10-06 11:35:00,423.59,423.71,422.29,422.57,11606.0,423.59,423.71,422.29,422.57,11606.0
2022-10-06 11:40:00,422.98,423.0,422.16,422.76,13923.0,422.98,423.0,422.16,422.76,13923.0
2022-10-06 11:45:00,422.9,423.39,422.6,423.29,2700.0,422.9,423.39,422.6,423.29,2700.0
2022-10-06 11:50:00,422.9,423.66,422.6,422.79,13148.0,422.9,423.66,422.6,422.79,13148.0
2022-10-06 11:55:00,422.82,423.83,420.46,420.61,20560.0,422.82,423.83,420.46,420.61,20560.0
2022-10-06 12:00:00,420.74,422.09,420.41,421.39,20694.0,420.74,422.09,420.41,421.39,20694.0
2022-10-06 12:05:00,421.39,422.22,420.95,420.95,25911.0,421.39,422.22,420.95,420.95,25911.0
2022-10-06 12:10:00,420.92,421.48,420.55,421.11,11981.0,420.92,421.48,420.55,421.11,11981.0
2022-10-06 12:15:00,420.96,421.85,420.56,421.55,18269.0,420.96,421.85,420.56,421.55,18269.0
2022-10-06 12:20:00,421.38,422.63,421.18,421.65,15303.0,421.38,422.63,421.18,421.65,15303.0
2022-10-06 12:25:00,421.79,422.8,421.67,422.8,7310.0,421.79,422.8,421.67,422.8,7310.0
2022-10-06 12:30:00,422.63,422.7,421.28,422.64,10400.0,422.63,422.7,421.28,422.64,10400.0
2022-10-06 12:35:00,422.63,422.84,422.31,422.7,5692.0,422.63,422.84,422.31,422.7,5692.0
2022-10-06 12:40:00,422.55,424.18,422.14,423.89,13018.0,422.55,424.18,422.14,423.89,13018.0
2022-10-06 12:45:00,424.1,424.83,423.63,423.64,11467.0,424.1,424.83,423.63,423.64,11467.0
2022-10-06 12:50:00,423.99,423.99,423.17,423.17,8156.0,423.99,423.99,423.17,423.17,8156.0
2022-10-06 12:55:00,423.12,423.38,422.75,422.88,8146.0,423.12,423.38,422.75,422.88,8146.0
2022-10-06 13:00:00,422.64,422.85,421.69,422.2,12641.0,422.64,422.85,421.69,422.2,12641.0
2022-10-06 13:05:00,422.4,422.5,421.27,421.78,9633.0,422.4,422.5,421.27,421.78,9633.0
2022-10-06 13:10:00,421.58,422.96,421.58,422.67,2530.0,421.58,422.96,421.58,422.67,2530.0
2022-10-06 13:15:00,423.2,423.31,422.39,422.39,3344.0,423.2,423.31,422.39,422.39,3344.0
2022-10-06 13:20:00,422.65,423.53,422.58,422.83,4238.0,422.65,423.53,422.58,422.83,4238.0
2022-10-06 13:25:00,422.69,423.23,422.06,423.17,14844.0,422.69,423.23,422.06,423.17,14844.0
2022-10-06 13:30:00,423.17,423.27,421.4,421.71,6024.0,423.17,423.27,421.4,421.71,6024.0
2022-10-06 13:35:00,421.48,421.48,420.9,421.34,7003.0,421.48,421.48,420.9,421.34,7003.0
2022-10-06 13:40:00,421.19,421.32,420.6,420.83,14066.0,421.19,421.32,420.6,420.83,14066.0
2022-10-06 13:45:00,420.7,421.63,420.22,421.54,10618.0,420.7,421.63,420.22,421.54,10618.0
2022-10-06 13:50:00,421.5,421.9,420.79,421.43,10588.0,421.5,421.9,420.79,421.43,10588.0
2022-10-06 13:55:00,421.82,421.82,421.21,421.21,3715.0,421.82,421.82,421.21,421.21,3715.0
2022-10-06 14:00:00,421.07,421.07,420.2,420.26,10544.0,421.07,421.07,420.2,420.26,10544.0
2022-10-06 14:05:00,420.49,420.71,419.72,419.76,12640.0,420.49,420.71,419.72,419.76,12640.0
2022-10-06 14:10:00,419.88,421.14,419.8,421.14,5478.0,419.88,421.14,419.8,421.14,5478.0
2022-10-06 14:15:00,420.94,420.99,420.42,420.77,9500.0,420.94,420.99,420.42,420.77,9500.0
2022-10-06 14:20:00,420.7,420.86,420.31,420.67,11817.0,420.7,420.86,420.31,420.67,11817.0
2022-10-06 14:25:00,420.77,420.89,420.5,420.69,8867.0,420.77,420.89,420.5,420.69,8867.0
2022-10-06 14:30:00,420.9,421.27,419.94,420.08,7135.0,420.9,421.27,419.94,420.08,7135.0
2022-10-06 14:35:00,420.08,420.71,420.08,420.21,3571.0,420.08,420.71,420.08,420.21,3571.0
2022-10-06 14:40:00,419.93,420.39,419.64,419.76,7978.0,419.93,420.39,419.64,419.76,7978.0
2022-10-06 14:45:00,419.57,419.57,418.37,418.37,9877.0,419.57,419.57,418.37,418.37,9877.0
2022-10-06 14:50:00,418.4,418.63,417.65,418.6,8551.0,418.4,418.63,417.65,418.6,8551.0
2022-10-06 14:55:00,418.31,419.03,418.29,419.01,5119.0,418.31,419.03,418.29,419.01,5119.0
2022-10-06 15:00:00,419.08,419.44,418.6,419.21,4000.0,419.08,419.44,418.6,419.21,4000.0
2022-10-06 15:05:00,419.12,419.12,418.62,418.87,2832.0,419.12,419.12,418.62,418.87,2832.0
2022-10-06 15:10:00,419.03,419.03,417.77,418.83,3103.0,419.03,419.03,417.77,418.83,3103.0
2022-10-06 15:15:00,419.02,419.06,418.32,418.64,3578.0,419.02,419.06,418.32,418.64,3578.0
2022-10-06 15:20:00,418.64,419.82,418.45,419.01,8412.0,418.64,419.82,418.45,419.01,8412.0
2022-10-06 15:25:00,419.0,419.52,418.84,419.44,5677.0,419.0,419.52,418.84,419.44,5677.0
2022-10-06 15:30:00,419.46,419.89,419.21,419.65,8758.0,419.46,419.89,419.21,419.65,8758.0
2022-10-06 15:35:00,419.56,420.04,419.33,419.37,6262.0,419.56,420.04,419.33,419.37,6262.0
2022-10-06 15:40:00,419.35,419.54,419.22,419.42,8031.0,419.35,419.54,419.22,419.42,8031.0
2022-10-06 15:45:00,419.17,419.17,417.84,418.2,19169.0,419.17,419.17,417.84,418.2,19169.0
2022-10-06 15:50:00,418.4,418.77,417.79,418.22,14036.0,418.4,418.77,417.79,418.22,14036.0
2022-10-06 15:55:00,418.39,419.52,417.92,418.36,70942.0,418.39,419.52,417.92,418.36,70942.0
2022-10-07 09:30:00,410.0,412.43,408.82,409.9,33480.0,410.0,412.43,408.82,409.9,33480.0
2022-10-07 09:35:00,409.24,410.78,408.63,409.84,12664.0,409.24,410.78,408.63,409.84,12664.0
2022-10-07 09:40:00,409.74,411.13,408.21,408.84,14005.0,409.74,411.13,408.21,408.84,14005.0
2022-10-07 09:45:00,408.38,409.54,408.2,408.39,15006.0,408.38,409.54,408.2,408.39,15006.0
2022-10-07 09:50:00,408.26,408.84,406.82,408.64,20866.0,408.26,408.84,406.82,408.64,20866.0
2022-10-07 09:55:00,408.68,408.95,407.18,407.85,5205.0,408.68,408.95,407.18,407.85,5205.0
2022-10-07 10:00:00,407.61,408.51,405.69,405.85,14009.0,407.61,408.51,405.69,405.85,14009.0
2022-10-07 10:05:00,405.99,408.71,405.19,408.56,14639.0,405.99,408.71,405.19,408.56,14639.0
2022-10-07 10:10:00,408.09,408.84,407.27,407.5,7191.0,408.09,408.84,407.27,407.5,7191.0
2022-10-07 10:15:00,407.84,408.68,407.63,408.25,5827.0,407.84,408.68,407.63,408.25,5827.0
2022-10-07 10:20:00,408.25,409.23,407.65,408.94,15782.0,408.25,409.23,407.65,408.94,15782.0
2022-10-07 10:25:00,408.94,409.58,408.4,408.56,7278.0,408.94,409.58,408.4,408.56,7278.0
2022-10-07 10:30:00,408.49,408.69,406.97,407.06,2608.0,408.49,408.69,406.97,407.06,2608.0
2022-10-07 10:35:00,406.69,407.07,405.79,406.4,3491.0,406.69,407.07,405.79,406.4,3491.0
2022-10-07 10:40:00,406.45,407.73,406.36,406.88,9326.0,406.45,407.73,406.36,406.88,9326.0
2022-10-07 10:45:00,407.22,408.01,407.22,407.9,7947.0,407.22,408.01,407.22,407.9,7947.0
2022-10-07 10:50:00,407.87,408.03,406.84,408.0,4850.0,407.87,408.03,406.84,408.0,4850.0
2022-10-07 10:55:00,407.87,408.49,407.46,407.57,1914.0,407.87,408.49,407.46,407.57,1914.0
2022-10-07 11:00:00,407.44,407.77,406.56,406.89,12530.0,407.44,407.77,406.56,406.89,12530.0
2022-10-07 11:05:00,406.87,406.87,405.81,406.19,2464.0,406.87,406.87,405.81,406.19,2464.0
2022-10-07 11:10:00,405.85,406.08,405.22,405.49,4425.0,405.85,406.08,405.22,405.49,4425.0
2022-10-07 11:15:00,405.72,405.88,404.44,404.76,8634.0,405.72,405.88,404.44,404.76,8634.0
2022-10-07 11:20:00,404.7,404.9,404.09,404.9,9290.0,404.7,404.9,404.09,404.9,9290.0
2022-10-07 11:25:00,404.53,405.64,404.35,405.56,9529.0,404.53,405.64,404.35,405.56,9529.0
2022-10-07 11:30:00,405.4,405.95,404.48,404.48,5231.0,405.4,405.95,404.48,404.48,5231.0
2022-10-07 11:35:00,404.22,404.8,404.04,404.22,9436.0,404.22,404.8,404.04,404.22,9436.0
2022-10-07 11:40:00,404.1,404.35,402.85,403.55,5804.0,404.1,404.35,402.85,403.55,5804.0
2022-10-07 11:45:00,403.34,403.43,402.62,403.17,2555.0,403.34,403.43,402.62,403.17,2555.0
2022-10-07 11:50:00,402.99,403.3,402.81,402.9,6535.0,402.99,403.3,402.81,402.9,6535.0
2022-10-07 11:55:00,402.5,404.33,402.5,404.25,6210.0,402.5,404.33,402.5,404.25,6210.0
2022-10-07 12:00:00,404.11,404.52,403.57,403.8,10996.0,404.11,404.52,403.57,403.8,10996.0
2022-10-07 12:05:00,403.77,404.46,403.77,404.32,7411.0,403.77,404.46,403.77,404.32,7411.0
2022-10-07 12:10:00,404.31,404.89,404.04,404.04,8042.0,404.31,404.89,404.04,404.04,8042.0
2022-10-07 12:15:00,403.83,403.9,402.99,403.04,5102.0,403.83,403.9,402.99,403.04,5102.0
2022-10-07 12:20:00,403.05,403.08,402.08,402.09,7215.0,403.05,403.08,402.08,402.09,7215.0
2022-10-07 12:25:00,402.2,402.28,401.0,401.07,7007.0,402.2,402.28,401.0,401.07,7007.0
2022-10-07 12:30:00,401.3,401.64,400.97,401.24,11857.0,401.3,401.64,400.97,401.24,11857.0
2022-10-07 12:35:00,401.24,401.79,401.16,401.67,6100.0,401.24,401.79,401.16,401.67,6100.0
2022-10-07 12:40:00,401.6,401.64,400.59,400.76,7514.0,401.6,401.64,400.59,400.76,7514.0
2022-10-07 12:45:00,400.76,400.78,400.31,400.63,4201.0,400.76,400.78,400.31,400.63,4201.0
2022-10-07 12:50:00,400.63,401.05,400.41,401.03,3904.0,400.63,401.05,400.41,401.03,3904.0
2022-10-07 12:55:00,401.07,401.62,401.07,401.55,3165.0,401.07,401.62,401.07,401.55,3165.0
2022-10-07 13:00:00,401.51,401.51,400.4,401.15,8978.0,401.51,401.51,400.4,401.15,8978.0
2022-10-07 13:05:00,401.35,401.46,400.82,400.85,1957.0,401.35,401.46,400.82,400.85,1957.0
2022-10-07 13:10:00,400.97,402.41,400.97,402.41,2732.0,400.97,402.41,400.97,402.41,2732.0
2022-10-07 13:15:00,402.54,403.18,402.54,402.91,5056.0,402.54,403.18,402.54,402.91,5056.0
2022-10-07 13:20:00,402.87,403.06,402.51,402.93,4710.0,402.87,403.06,402.51,402.93,4710.0
2022-10-07 13:25:00,402.96,403.45,402.92,403.13,5190.0,402.96,403.45,402.92,403.13,5190.0
2022-10-07 13:30:00,402.96,403.13,402.29,402.63,7781.0,402.96,403.13,402.29,402.63,7781.0
2022-10-07 13:35:00,402.63,403.24,402.63,402.98,3901.0,402.63,403.24,402.63,402.98,3901.0
2022-10-07 13:40:00,403.15,403.95,403.09,403.58,4991.0,403.15,403.95,403.09,403.58,4991.0
2022-10-07 13:45:00,403.65,404.02,403.12,403.35,2162.0,403.65,404.02,403.12,403.35,2162.0
2022-10-07 13:50:00,402.95,403.15,402.45,402.52,3112.0,402.95,403.15,402.45,402.52,3112.0
2022-10-07 13:55:00,402.72,402.96,402.03,402.04,2286.0,402.72,402.96,402.03,402.04,2286.0
2022-10-07 14:00:00,401.84,402.55,401.84,402.2,2757.0,401.84,402.55,401.84,402.2,2757.0
2022-10-07 14:05:00,402.5,402.55,401.69,402.01,2369.0,402.5,402.55,401.69,402.01,2369.0
2022-10-07 14:10:00,402.12,402.55,401.78,402.44,7194.0,402.12,402.55,401.78,402.44,7194.0
2022-10-07 14:15:00,402.56,402.63,401.87,401.87,2028.0,402.56,402.63,401.87,401.87,2028.0
2022-10-07 14:20:00,401.83,401.88,400.78,400.78,4180.0,401.83,401.88,400.78,400.78,4180.0
2022-10-07 14:25:00,401.03,401.34,400.69,400.69,2910.0,401.03,401.34,400.69,400.69,2910.0
2022-10-07 14:30:00,400.73,400.94,400.34,400.84,4300.0,400.73,400.94,400.34,400.84,4300.0
2022-10-07 14:35:00,400.97,401.53,400.97,401.19,2324.0,400.97,401.53,400.97,401.19,2324.0
2022-10-07 14:40:00,401.2,401.47,401.05,401.07,2303.0,401.2,401.47,401.05,401.07,2303.0
2022-10-07 14:45:00,400.63,401.04,400.58,400.96,4883.0,400.63,401.04,400.58,400.96,4883.0
2022-10-07 14:50:00,401.11,401.13,400.45,400.82,4207.0,401.11,401.13,400.45,400.82,4207.0
2022-10-07 14:55:00,401.16,401.26,400.87,401.26,2492.0,401.16,401.26,400.87,401.26,2492.0
2022-10-07 15:00:00,401.36,402.32,401.36,402.12,5034.0,401.36,402.32,401.36,402.12,5034.0
2022-10-07 15:05:00,402.08,402.1,401.55,402.06,5221.0,402.08,402.1,401.55,402.06,5221.0
2022-10-07 15:10:00,402.05,402.34,400.88,401.06,6689.0,402.05,402.34,400.88,401.06,6689.0
2022-10-07 15:15:00,400.95,401.19,400.11,400.22,4160.0,400.95,401.19,400.11,400.22,4160.0
2022-10-07 15:20:00,400.37,400.86,400.36,400.57,6153.0,400.37,400.86,400.36,400.57,6153.0
2022-10-07 15:25:00,400.55,400.55,399.78,400.25,8705.0,400.55,400.55,399.78,400.25,8705.0
2022-10-07 15:30:00,400.2,400.31,398.96,399.15,9846.0,400.2,400.31,398.96,399.15,9846.0
2022-10-07 15:35:00,399.15,400.3,399.08,400.28,10452.0,399.15,400.3,399.08,400.28,10452.0
2022-10-07 15:40:00,400.58,401.13,400.42,400.81,10993.0,400.58,401.13,400.42,400.81,10993.0
2022-10-07 15:45:00,400.7,400.9,400.22,400.75,9974.0,400.7,400.9,400.22,400.75,9974.0
2022-10-07 15:50:00,401.06,401.87,400.42,400.85,23348.0,401.06,401.87,400.42,400.85,23348.0
2022-10-07 15:55:00,400.71,401.76,400.49,401.29,45823.0,400.71,401.76,400.49,401.29,45823.0
2022-10-10 09:30:00,401.39,402.21,399.52,399.97,32729.0,401.39,402.21,399.52,399.97,32729.0
2022-10-10 09:35:00,399.86,400.12,394.57,396.23,11488.0,399.86,400.12,394.57,396.23,11488.0
2022-10-10 09:40:00,396.1,396.14,394.75,395.21,12317.0,396.1,396.14,394.75,395.21,12317.0
2022-10-10 09:45:00,395.1,396.75,394.16,394.69,14981.0,395.1,396.75,394.16,394.69,14981.0
2022-10-10 09:50:00,394.38,395.55,392.54,392.87,16000.0,394.38,395.55,392.54,392.87,16000.0
2022-10-10 09:55:00,392.5,394.16,392.36,392.36,5707.0,392.5,394.16,392.36,392.36,5707.0
2022-10-10 10:00:00,392.56,393.2,392.0,392.14,46791.0,392.56,393.2,392.0,392.14,46791.0
2022-10-10 10:05:00,392.15,393.43,392.0,392.34,27697.0,392.15,393.43,392.0,392.34,27697.0
2022-10-10 10:10:00,392.5,392.82,390.26,390.33,12126.0,392.5,392.82,390.26,390.33,12126.0
2022-10-10 10:15:00,390.32,392.32,390.3,391.66,9528.0,390.32,392.32,390.3,391.66,9528.0
2022-10-10 10:20:00,391.78,392.23,391.2,391.41,5445.0,391.78,392.23,391.2,391.41,5445.0
2022-10-10 10:25:00,391.13,393.01,390.7,392.38,15583.0,391.13,393.01,390.7,392.38,15583.0
2022-10-10 10:30:00,392.03,392.62,389.37,389.37,5770.0,392.03,392.62,389.37,389.37,5770.0
2022-10-10 10:35:00,389.53,389.77,387.39,387.5,14117.0,389.53,389.77,387.39,387.5,14117.0
2022-10-10 10:40:00,387.57,387.7,385.58,385.86,32265.0,387.57,387.7,385.58,385.86,32265.0
2022-10-10 10:45:00,385.87,386.64,384.89,385.94,32877.0,385.87,386.64,384.89,385.94,32877.0
2022-10-10 10:50:00,385.65,385.9,383.34,383.47,17432.0,385.65,385.9,383.34,383.47,17432.0
2022-10-10 10:55:00,383.59,383.78,382.79,383.44,17146.0,383.59,383.78,382.79,383.44,17146.0
2022-10-10 11:00:00,383.28,383.29,381.96,382.18,14400.0,383.28,383.29,381.96,382.18,14400.0
2022-10-10 11:05:00,382.41,383.43,381.91,382.45,10403.0,382.41,383.43,381.91,382.45,10403.0
2022-10-10 11:10:00,382.62,383.85,382.41,383.23,18335.0,382.62,383.85,382.41,383.23,18335.0
2022-10-10 11:15:00,382.69,383.21,382.12,382.27,16259.0,382.69,383.21,382.12,382.27,16259.0
2022-10-10 11:20:00,382.31,384.22,382.31,384.13,5278.0,382.31,384.22,382.31,384.13,5278.0
2022-10-10 11:25:00,384.26,384.27,383.15,383.51,4483.0,384.26,384.27,383.15,383.51,4483.0
2022-10-10 11:30:00,383.82,384.23,383.56,384.23,9628.0,383.82,384.23,383.56,384.23,9628.0
2022-10-10 11:35:00,384.3,384.62,383.56,383.79,6493.0,384.3,384.62,383.56,383.79,6493.0
2022-10-10 11:40:00,383.66,383.66,382.82,383.25,8158.0,383.66,383.66,382.82,383.25,8158.0
2022-10-10 11:45:00,383.22,383.6,382.48,383.6,8563.0,383.22,383.6,382.48,383.6,8563.0
2022-10-10 11:50:00,383.8,384.8,383.47,383.87,8088.0,383.8,384.8,383.47,383.87,8088.0
2022-10-10 11:55:00,383.64,385.11,383.64,384.0,11371.0,383.64,385.11,383.64,384.0,11371.0
2022-10-10 12:00:00,384.13,384.48,383.32,383.32,26470.0,384.13,384.48,383.32,383.32,26470.0
2022-10-10 12:05:00,383.31,383.43,382.13,382.34,6249.0,383.31,383.43,382.13,382.34,6249.0
2022-10-10 12:10:00,382.47,382.54,382.0,382.48,7082.0,382.47,382.54,382.0,382.48,7082.0
2022-10-10 12:15:00,382.5,382.73,381.83,382.03,7450.0,382.5,382.73,381.83,382.03,7450.0
2022-10-10 12:20:00,381.85,381.85,379.83,379.83,7237.0,381.85,381.85,379.83,379.83,7237.0
2022-10-10 12:25:00,379.82,380.41,379.36,379.5,10028.0,379.82,380.41,379.36,379.5,10028.0
2022-10-10 12:30:00,379.54,380.2,379.54,380.06,8934.0,379.54,380.2,379.54,380.06,8934.0
2022-10-10 12:35:00,380.33,380.82,380.33,380.72,5714.0,380.33,380.82,380.33,380.72,5714.0
2022-10-10 12:40:00,380.72,381.02,379.54,379.76,5111.0,380.72,381.02,379.54,379.76,5111.0
2022-10-10 12:45:00,379.87,380.14,379.37,379.71,17391.0,379.87,380.14,379.37,379.71,17391.0
2022-10-10 12:50:00,379.56,379.7,378.85,379.4,7743.0,379.56,379.7,378.85,379.4,7743.0
2022-10-10 12:55:00,379.43,379.51,378.23,378.68,16429.0,379.43,379.51,378.23,378.68,16429.0
2022-10-10 13:00:00,378.73,378.96,377.63,378.09,34207.0,378.73,378.96,377.63,378.09,34207.0
2022-10-10 13:05:00,378.09,378.2,377.15,377.73,40460.0,378.09,378.2,377.15,377.73,40460.0
2022-10-10 13:10:00,377.63,378.69,377.22,377.97,20521.0,377.63,378.69,377.22,377.97,20521.0
2022-10-10 13:15:00,377.9,378.42,377.63,378.22,5600.0,377.9,378.42,377.63,378.22,5600.0
2022-10-10 13:20:00,378.33,378.68,378.27,378.37,11695.0,378.33,378.68,378.27,378.37,11695.0
2022-10-10 13:25:00,378.28,378.7,377.7,378.38,15168.0,378.28,378.7,377.7,378.38,15168.0
2022-10-10 13:30:00,378.22,380.03,378.22,379.16,4709.0,378.22,380.03,378.22,379.16,4709.0
2022-10-10 13:35:00,379.31,380.11,379.3,380.07,6769.0,379.31,380.11,379.3,380.07,6769.0
2022-10-10 13:40:00,380.49,380.49,379.68,379.74,7603.0,380.49,380.49,379.68,379.74,7603.0
2022-10-10 13:45:00,379.75,383.75,379.66,383.25,8141.0,379.75,383.75,379.66,383.25,8141.0
2022-10-10 13:50:00,382.97,384.24,382.79,383.94,7100.0,382.97,384.24,382.79,383.94,7100.0
2022-10-10 13:55:00,384.41,384.41,383.35,383.38,4727.0,384.41,384.41,383.35,383.38,4727.0
2022-10-10 14:00:00,383.41,383.5,382.73,383.28,11288.0,383.41,383.5,382.73,383.28,11288.0
2022-10-10 14:05:00,383.39,383.87,382.79,382.79,7554.0,383.39,383.87,382.79,382.79,7554.0
2022-10-10 14:10:00,382.75,383.37,381.56,381.56,6224.0,382.75,383.37,381.56,381.56,6224.0
2022-10-10 14:15:00,381.52,381.52,380.65,380.9,3620.0,381.52,381.52,380.65,380.9,3620.0
2022-10-10 14:20:00,380.98,381.64,380.51,381.05,4334.0,380.98,381.64,380.51,381.05,4334.0
2022-10-10 14:25:00,381.18,382.13,381.18,381.71,2671.0,381.18,382.13,381.18,381.71,2671.0
2022-10-10 14:30:00,381.68,383.01,381.68,383.01,3704.0,381.68,383.01,381.68,383.01,3704.0
2022-10-10 14:35:00,382.54,383.22,382.43,383.13,3278.0,382.54,383.22,382.43,383.13,3278.0
2022-10-10 14:40:00,383.02,383.33,382.03,382.65,6903.0,383.02,383.33,382.03,382.65,6903.0
2022-10-10 14:45:00,382.19,382.53,381.86,382.15,5038.0,382.19,382.53,381.86,382.15,5038.0
2022-10-10 14:50:00,382.12,382.29,381.7,382.26,5263.0,382.12,382.29,381.7,382.26,5263.0
2022-10-10 14:55:00,382.08,382.16,381.25,382.13,3904.0,382.08,382.16,381.25,382.13,3904.0
2022-10-10 15:00:00,382.65,382.65,381.69,381.74,2513.0,382.65,382.65,381.69,381.74,2513.0
2022-10-10 15:05:00,381.77,382.33,381.52,382.32,3050.0,381.77,382.33,381.52,382.32,3050.0
2022-10-10 15:10:00,382.14,382.72,381.73,382.61,7070.0,382.14,382.72,381.73,382.61,7070.0
2022-10-10 15:15:00,382.85,384.12,382.85,384.12,5350.0,382.85,384.12,382.85,384.12,5350.0
2022-10-10 15:20:00,384.0,384.37,383.57,383.63,20386.0,384.0,384.37,383.57,383.63,20386.0
2022-10-10 15:25:00,383.27,383.27,381.52,382.0,4937.0,383.27,383.27,381.52,382.0,4937.0
2022-10-10 15:30:00,382.11,383.0,381.89,382.76,4176.0,382.11,383.0,381.89,382.76,4176.0
2022-10-10 15:35:00,382.88,383.47,382.48,382.85,7642.0,382.88,383.47,382.48,382.85,7642.0
2022-10-10 15:40:00,382.94,383.11,382.23,382.91,8508.0,382.94,383.11,382.23,382.91,8508.0
2022-10-10 15:45:00,382.68,383.61,382.68,383.1,9242.0,382.68,383.61,382.68,383.1,9242.0
2022-10-10 15:50:00,383.26,383.38,382.39,383.11,24734.0,383.26,383.38,382.39,383.11,24734.0
2022-10-10 15:55:00,382.97,383.0,381.44,381.55,57990.0,382.97,383.0,381.44,381.55,57990.0
2022-10-11 09:30:00,381.65,381.73,377.04,377.25,27916.0,381.65,381.73,377.04,377.25,27916.0
2022-10-11 09:35:00,377.12,377.12,374.0,374.7,15998.0,377.12,377.12,374.0,374.7,15998.0
2022-10-11 09:40:00,374.14,374.14,372.07,373.48,13268.0,374.14,374.14,372.07,373.48,13268.0
2022-10-11 09:45:00,373.07,373.58,370.04,371.15,68014.0,373.07,373.58,370.04,371.15,68014.0
2022-10-11 09:50:00,371.54,371.54,369.7,369.7,9551.0,371.54,371.54,369.7,369.7,9551.0
2022-10-11 09:55:00,369.91,370.35,368.41,369.27,12460.0,369.91,370.35,368.41,369.27,12460.0
2022-10-11 10:00:00,368.91,368.97,367.37,368.63,20384.0,368.91,368.97,367.37,368.63,20384.0
2022-10-11 10:05:00,368.63,369.42,367.67,369.06,8955.0,368.63,369.42,367.67,369.06,8955.0
2022-10-11 10:10:00,368.88,371.02,368.8,371.02,10639.0,368.88,371.02,368.8,371.02,10639.0
2022-10-11 10:15:00,371.05,371.65,369.15,369.16,29545.0,371.05,371.65,369.15,369.16,29545.0
2022-10-11 10:20:00,368.68,369.16,368.28,369.06,6624.0,368.68,369.16,368.28,369.06,6624.0
2022-10-11 10:25:00,369.3,370.55,369.3,369.78,5032.0,369.3,370.55,369.3,369.78,5032.0
2022-10-11 10:30:00,369.73,372.21,368.52,371.49,25736.0,369.73,372.21,368.52,371.49,25736.0
2022-10-11 10:35:00,371.1,371.67,370.41,371.37,15699.0,371.1,371.67,370.41,371.37,15699.0
2022-10-11 10:40:00,371.9,373.0,371.27,371.62,9737.0,371.9,373.0,371.27,371.62,9737.0
2022-10-11 10:45:00,371.81,371.87,370.73,371.23,8404.0,371.81,371.87,370.73,371.23,8404.0
2022-10-11 10:50:00,371.46,371.95,371.1,371.5,36314.0,371.46,371.95,371.1,371.5,36314.0
2022-10-11 10:55:00,371.69,372.33,370.78,371.03,12019.0,371.69,372.33,370.78,371.03,12019.0
2022-10-11 11:00:00,371.04,374.18,371.03,373.83,11371.0,371.04,374.18,371.03,373.83,11371.0
2022-10-11 11:05:00,373.57,374.02,371.83,371.87,6971.0,373.57,374.02,371.83,371.87,6971.0
2022-10-11 11:10:00,372.36,372.4,371.67,372.26,16379.0,372.36,372.4,371.67,372.26,16379.0
2022-10-11 11:15:00,372.47,373.53,372.47,372.78,28376.0,372.47,373.53,372.47,372.78,28376.0
2022-10-11 11:20:00,372.77,373.58,372.76,373.25,11026.0,372.77,373.58,372.76,373.25,11026.0
2022-10-11 11:25:00,373.64,374.83,373.0,373.92,18243.0,373.64,374.83,373.0,373.92,18243.0
2022-10-11 11:30:00,374.12,375.37,374.11,375.19,9218.0,374.12,375.37,374.11,375.19,9218.0
2022-10-11 11:35:00,375.44,376.99,375.17,375.69,19580.0,375.44,376.99,375.17,375.69,19580.0
2022-10-11 11:40:00,375.8,376.98,375.01,376.53,20778.0,375.8,376.98,375.01,376.53,20778.0
2022-10-11 11:45:00,376.69,376.93,375.97,375.97,17212.0,376.69,376.93,375.97,375.97,17212.0
2022-10-11 11:50:00,375.81,376.51,375.4,375.41,19078.0,375.81,376.51,375.4,375.41,19078.0
2022-10-11 11:55:00,375.24,375.44,374.36,374.79,12382.0,375.24,375.44,374.36,374.79,12382.0
2022-10-11 12:00:00,374.91,374.91,373.87,373.96,9071.0,374.91,374.91,373.87,373.96,9071.0
2022-10-11 12:05:00,373.85,373.86,372.56,372.8,5221.0,373.85,373.86,372.56,372.8,5221.0
2022-10-11 12:10:00,372.66,373.45,372.66,373.37,8166.0,372.66,373.45,372.66,373.37,8166.0
2022-10-11 12:15:00,373.36,375.08,373.36,374.99,13555.0,373.36,375.08,373.36,374.99,13555.0
2022-10-11 12:20:00,375.48,376.32,375.02,375.83,10329.0,375.48,376.32,375.02,375.83,10329.0
2022-10-11 12:25:00,375.94,375.99,375.3,375.3,4667.0,375.94,375.99,375.3,375.3,4667.0
2022-10-11 12:30:00,375.34,376.07,375.34,375.83,2781.0,375.34,376.07,375.34,375.83,2781.0
2022-10-11 12:35:00,375.46,375.95,375.05,375.85,3000.0,375.46,375.95,375.05,375.85,3000.0
2022-10-11 12:40:00,375.98,377.38,375.92,377.38,10056.0,375.98,377.38,375.92,377.38,10056.0
2022-10-11 12:45:00,377.18,378.12,376.89,377.29,8083.0,377.18,378.12,376.89,377.29,8083.0
2022-10-11 12:50:00,377.36,377.52,375.9,375.9,16634.0,377.36,377.52,375.9,375.9,16634.0
2022-10-11 12:55:00,375.73,375.82,375.25,375.48,23378.0,375.73,375.82,375.25,375.48,23378.0
2022-10-11 13:00:00,375.49,375.56,374.58,374.79,24103.0,375.49,375.56,374.58,374.79,24103.0
2022-10-11 13:05:00,374.57,375.01,373.84,374.87,15993.0,374.57,375.01,373.84,374.87,15993.0
2022-10-11 13:10:00,374.83,375.17,374.57,374.97,4731.0,374.83,375.17,374.57,374.97,4731.0
2022-10-11 13:15:00,374.97,375.22,374.15,374.55,8560.0,374.97,375.22,374.15,374.55,8560.0
2022-10-11 13:20:00,374.5,375.25,374.47,375.21,3957.0,374.5,375.25,374.47,375.21,3957.0
2022-10-11 13:25:00,375.2,375.2,373.49,373.98,3973.0,375.2,375.2,373.49,373.98,3973.0
2022-10-11 13:30:00,373.79,373.95,373.21,373.81,7075.0,373.79,373.95,373.21,373.81,7075.0
2022-10-11 13:35:00,373.87,374.48,373.52,374.48,5131.0,373.87,374.48,373.52,374.48,5131.0
2022-10-11 13:40:00,374.48,374.48,373.94,374.19,3002.0,374.48,374.48,373.94,374.19,3002.0
2022-10-11 13:45:00,374.36,374.97,373.97,373.97,5326.0,374.36,374.97,373.97,373.97,5326.0
2022-10-11 13:50:00,373.9,374.01,373.39,373.39,9332.0,373.9,374.01,373.39,373.39,9332.0
2022-10-11 13:55:00,373.36,373.56,373.08,373.56,2463.0,373.36,373.56,373.08,373.56,2463.0
2022-10-11 14:00:00,373.65,374.45,373.09,373.84,14499.0,373.65,374.45,373.09,373.84,14499.0
2022-10-11 14:05:00,373.79,374.47,373.03,373.48,13167.0,373.79,374.47,373.03,373.48,13167.0
2022-10-11 14:10:00,373.25,373.25,372.42,372.93,4026.0,373.25,373.25,372.42,372.93,4026.0
2022-10-11 14:15:00,372.91,372.91,371.96,371.96,8158.0,372.91,372.91,371.96,371.96,8158.0
2022-10-11 14:20:00,371.89,373.13,371.87,373.13,11280.0,371.89,373.13,371.87,373.13,11280.0
2022-10-11 14:25:00,373.3,373.78,373.07,373.66,9997.0,373.3,373.78,373.07,373.66,9997.0
2022-10-11 14:30:00,373.55,374.2,373.37,373.84,6019.0,373.55,374.2,373.37,373.84,6019.0
2022-10-11 14:35:00,373.79,373.93,373.18,373.71,3306.0,373.79,373.93,373.18,373.71,3306.0
2022-10-11 14:40:00,373.72,374.2,373.15,373.15,4287.0,373.72,374.2,373.15,373.15,4287.0
2022-10-11 14:45:00,372.71,372.71,370.83,370.84,9874.0,372.71,372.71,370.83,370.84,9874.0
2022-10-11 14:50:00,371.11,371.48,369.58,369.78,8714.0,371.11,371.48,369.58,369.78,8714.0
2022-10-11 14:55:00,369.77,369.77,368.28,368.48,11259.0,369.77,369.77,368.28,368.48,11259.0
2022-10-11 15:00:00,368.48,368.98,367.57,368.12,10279.0,368.48,368.98,367.57,368.12,10279.0
2022-10-11 15:05:00,367.95,368.78,367.8,367.93,9336.0,367.95,368.78,367.8,367.93,9336.0
2022-10-11 15:10:00,367.8,367.86,366.88,367.68,10886.0,367.8,367.86,366.88,367.68,10886.0
2022-10-11 15:15:00,367.44,368.32,366.88,367.84,9297.0,367.44,368.32,366.88,367.84,9297.0
2022-10-11 15:20:00,367.98,369.04,367.82,368.44,9649.0,367.98,369.04,367.82,368.44,9649.0
2022-10-11 15:25:00,368.43,368.56,367.34,367.98,19191.0,368.43,368.56,367.34,367.98,19191.0
2022-10-11 15:30:00,367.94,368.42,367.22,368.06,14728.0,367.94,368.42,367.22,368.06,14728.0
2022-10-11 15:35:00,368.01,369.88,368.0,369.83,19497.0,368.01,369.88,368.0,369.83,19497.0
2022-10-11 15:40:00,369.86,370.62,369.1,370.62,31328.0,369.86,370.62,369.1,370.62,31328.0
2022-10-11 15:45:00,370.64,370.9,369.99,370.58,21583.0,370.64,370.9,369.99,370.58,21583.0
2022-10-11 15:50:00,370.67,370.67,368.76,370.31,38054.0,370.67,370.67,368.76,370.31,38054.0
2022-10-11 15:55:00,370.55,371.43,369.88,371.25,145851.0,370.55,371.43,369.88,371.25,145851.0
2022-10-12 09:30:00,372.49,372.77,369.19,371.66,18993.0,372.49,372.77,369.19,371.66,18993.0
2022-10-12 09:35:00,371.95,376.31,371.65,374.21,26916.0,371.95,376.31,371.65,374.21,26916.0
2022-10-12 09:40:00,374.02,376.02,371.5,376.02,13989.0,374.02,376.02,371.5,376.02,13989.0
2022-10-12 09:45:00,375.79,375.79,373.18,373.19,7804.0,375.79,375.79,373.18,373.19,7804.0
2022-10-12 09:50:00,373.93,374.25,372.04,372.38,14963.0,373.93,374.25,372.04,372.38,14963.0
2022-10-12 09:55:00,372.64,373.34,371.3,372.2,13995.0,372.64,373.34,371.3,372.2,13995.0
2022-10-12 10:00:00,372.5,372.98,370.4,370.4,11747.0,372.5,372.98,370.4,370.4,11747.0
2022-10-12 10:05:00,370.46,370.46,368.07,369.04,14237.0,370.46,370.46,368.07,369.04,14237.0
2022-10-12 10:10:00,369.03,369.44,367.92,368.23,14006.0,369.03,369.44,367.92,368.23,14006.0
2022-10-12 10:15:00,367.89,368.35,366.71,367.55,21354.0,367.89,368.35,366.71,367.55,21354.0
2022-10-12 10:20:00,367.36,367.4,365.93,366.98,9599.0,367.36,367.4,365.93,366.98,9599.0
2022-10-12 10:25:00,367.35,369.86,367.35,369.03,8832.0,367.35,369.86,367.35,369.03,8832.0
2022-10-12 10:30:00,369.4,369.77,368.14,368.34,18245.0,369.4,369.77,368.14,368.34,18245.0
2022-10-12 10:35:00,368.62,368.95,367.13,367.69,26026.0,368.62,368.95,367.13,367.69,26026.0
2022-10-12 10:40:00,367.55,368.0,367.0,367.13,26128.0,367.55,368.0,367.0,367.13,26128.0
2022-10-12 10:45:00,367.1,368.54,367.05,368.17,6986.0,367.1,368.54,367.05,368.17,6986.0
2022-10-12 10:50:00,368.31,368.73,367.69,368.73,10137.0,368.31,368.73,367.69,368.73,10137.0
2022-10-12 10:55:00,368.22,368.56,367.59,367.59,11394.0,368.22,368.56,367.59,367.59,11394.0
2022-10-12 11:00:00,367.57,370.21,367.47,369.48,22348.0,367.57,370.21,367.47,369.48,22348.0
2022-10-12 11:05:00,369.32,370.35,369.32,369.95,3900.0,369.32,370.35,369.32,369.95,3900.0
2022-10-12 11:10:00,369.88,370.86,369.88,370.78,16238.0,369.88,370.86,369.88,370.78,16238.0
2022-10-12 11:15:00,370.75,371.69,370.33,371.25,8912.0,370.75,371.69,370.33,371.25,8912.0
2022-10-12 11:20:00,371.11,371.83,370.45,370.81,5217.0,371.11,371.83,370.45,370.81,5217.0
2022-10-12 11:25:00,370.45,370.99,370.05,370.69,13868.0,370.45,370.99,370.05,370.69,13868.0
2022-10-12 11:30:00,371.63,371.7,370.81,371.57,5757.0,371.63,371.7,370.81,371.57,5757.0
2022-10-12 11:35:00,371.27,372.96,370.73,372.02,12875.0,371.27,372.96,370.73,372.02,12875.0
2022-10-12 11:40:00,371.82,373.84,371.78,372.99,9156.0,371.82,373.84,371.78,372.99,9156.0
2022-10-12 11:45:00,373.06,374.3,372.9,373.48,14747.0,373.06,374.3,372.9,373.48,14747.0
2022-10-12 11:50:00,373.35,374.81,373.32,374.81,20237.0,373.35,374.81,373.32,374.81,20237.0
2022-10-12 11:55:00,374.62,374.78,373.84,374.38,5448.0,374.62,374.78,373.84,374.38,5448.0
2022-10-12 12:00:00,374.47,374.83,373.8,374.25,4111.0,374.47,374.83,373.8,374.25,4111.0
2022-10-12 12:05:00,374.52,374.82,372.91,372.91,11466.0,374.52,374.82,372.91,372.91,11466.0
2022-10-12 12:10:00,372.91,373.01,371.84,372.78,7240.0,372.91,373.01,371.84,372.78,7240.0
2022-10-12 12:15:00,372.68,373.45,372.6,373.01,3702.0,372.68,373.45,372.6,373.01,3702.0
2022-10-12 12:20:00,373.07,373.09,372.06,372.56,10105.0,373.07,373.09,372.06,372.56,10105.0
2022-10-12 12:25:00,372.44,373.35,371.78,371.88,13252.0,372.44,373.35,371.78,371.88,13252.0
2022-10-12 12:30:00,371.86,372.07,370.93,371.56,6932.0,371.86,372.07,370.93,371.56,6932.0
2022-10-12 12:35:00,371.75,371.75,370.62,370.94,4235.0,371.75,371.75,370.62,370.94,4235.0
2022-10-12 12:40:00,370.83,371.32,370.67,370.95,10958.0,370.83,371.32,370.67,370.95,10958.0
2022-10-12 12:45:00,371.04,371.81,371.04,371.79,11499.0,371.04,371.81,371.04,371.79,11499.0
2022-10-12 12:50:00,371.72,372.59,371.72,372.45,5670.0,371.72,372.59,371.72,372.45,5670.0
2022-10-12 12:55:00,372.57,372.65,372.08,372.21,4522.0,372.57,372.65,372.08,372.21,4522.0
2022-10-12 13:00:00,372.03,372.47,371.05,371.05,5530.0,372.03,372.47,371.05,371.05,5530.0
2022-10-12 13:05:00,371.19,371.9,371.18,371.53,5274.0,371.19,371.9,371.18,371.53,5274.0
2022-10-12 13:10:00,371.49,371.62,371.27,371.42,2923.0,371.49,371.62,371.27,371.42,2923.0
2022-10-12 13:15:00,371.34,371.61,371.05,371.17,5061.0,371.34,371.61,371.05,371.17,5061.0
2022-10-12 13:20:00,371.13,371.18,370.71,370.92,5331.0,371.13,371.18,370.71,370.92,5331.0
2022-10-12 13:25:00,370.83,371.92,370.76,371.75,28345.0,370.83,371.92,370.76,371.75,28345.0
2022-10-12 13:30:00,371.7,371.7,370.27,370.27,3612.0,371.7,371.7,370.27,370.27,3612.0
2022-10-12 13:35:00,370.25,370.86,369.81,370.86,2756.0,370.25,370.86,369.81,370.86,2756.0
2022-10-12 13:40:00,371.02,371.02,370.63,370.94,6824.0,371.02,371.02,370.63,370.94,6824.0
2022-10-12 13:45:00,370.88,370.91,370.58,370.81,3121.0,370.88,370.91,370.58,370.81,3121.0
2022-10-12 13:50:00,370.66,371.02,370.49,370.68,8449.0,370.66,371.02,370.49,370.68,8449.0
2022-10-12 13:55:00,370.55,370.55,369.99,370.46,2644.0,370.55,370.55,369.99,370.46,2644.0
2022-10-12 14:00:00,370.27,371.7,370.1,370.37,13629.0,370.27,371.7,370.1,370.37,13629.0
2022-10-12 14:05:00,370.79,371.95,370.14,371.49,5526.0,370.79,371.95,370.14,371.49,5526.0
2022-10-12 14:10:00,371.06,373.2,370.67,372.95,21356.0,371.06,373.2,370.67,372.95,21356.0
2022-10-12 14:15:00,372.97,372.98,371.54,372.07,11050.0,372.97,372.98,371.54,372.07,11050.0
2022-10-12 14:20:00,371.99,372.03,371.1,371.66,3709.0,371.99,372.03,371.1,371.66,3709.0
2022-10-12 14:25:00,371.6,373.0,371.48,371.97,8119.0,371.6,373.0,371.48,371.97,8119.0
2022-10-12 14:30:00,372.19,372.41,371.33,371.62,11050.0,372.19,372.41,371.33,371.62,11050.0
2022-10-12 14:35:00,371.59,372.11,371.59,371.8,5755.0,371.59,372.11,371.59,371.8,5755.0
2022-10-12 14:40:00,371.96,372.02,371.48,371.51,3964.0,371.96,372.02,371.48,371.51,3964.0
2022-10-12 14:45:00,371.44,371.51,370.04,370.37,11121.0,371.44,371.51,370.04,370.37,11121.0
2022-10-12 14:50:00,370.36,370.45,369.3,369.3,8364.0,370.36,370.45,369.3,369.3,8364.0
2022-10-12 14:55:00,369.32,369.65,368.93,368.93,11126.0,369.32,369.65,368.93,368.93,11126.0
2022-10-12 15:00:00,368.92,369.1,368.37,368.55,5262.0,368.92,369.1,368.37,368.55,5262.0
2022-10-12 15:05:00,368.65,369.11,368.25,368.94,6336.0,368.65,369.11,368.25,368.94,6336.0
2022-10-12 15:10:00,368.96,369.67,368.96,369.61,4725.0,368.96,369.67,368.96,369.61,4725.0
2022-10-12 15:15:00,369.46,370.3,369.18,370.3,7937.0,369.46,370.3,369.18,370.3,7937.0
2022-10-12 15:20:00,370.31,370.56,369.74,369.74,10321.0,370.31,370.56,369.74,369.74,10321.0
2022-10-12 15:25:00,369.76,370.76,369.53,370.1,7388.0,369.76,370.76,369.53,370.1,7388.0
2022-10-12 15:30:00,370.0,371.45,369.53,371.45,20843.0,370.0,371.45,369.53,371.45,20843.0
2022-10-12 15:35:00,371.5,372.4,371.21,372.31,34698.0,371.5,372.4,371.21,372.31,34698.0
2022-10-12 15:40:00,372.32,372.62,371.96,372.55,29612.0,372.32,372.62,371.96,372.55,29612.0
2022-10-12 15:45:00,372.55,372.63,371.58,371.61,46209.0,372.55,372.63,371.58,371.61,46209.0
2022-10-12 15:50:00,371.56,371.56,370.49,370.69,46916.0,371.56,371.56,370.49,370.69,46916.0
2022-10-12 15:55:00,370.61,370.61,368.78,369.27,127053.0,370.61,370.61,368.78,369.27,127053.0
2022-10-13 09:30:00,347.75,348.62,338.8,340.86,131839.0,347.75,348.62,338.8,340.86,131839.0
2022-10-13 09:35:00,341.72,341.87,339.13,339.63,43414.0,341.72,341.87,339.13,339.63,43414.0
2022-10-13 09:40:00,339.64,339.86,337.0,338.32,81159.0,339.64,339.86,337.0,338.32,81159.0
2022-10-13 09:45:00,338.53,342.28,337.66,342.25,68932.0,338.53,342.28,337.66,342.25,68932.0
2022-10-13 09:50:00,342.26,345.2,342.26,345.08,76565.0,342.26,345.2,342.26,345.08,76565.0
2022-10-13 09:55:00,345.2,345.47,341.5,342.97,31973.0,345.2,345.47,341.5,342.97,31973.0
2022-10-13 10:00:00,342.65,344.85,341.99,344.46,18316.0,342.65,344.85,341.99,344.46,18316.0
2022-10-13 10:05:00,344.99,347.64,344.99,347.16,21046.0,344.99,347.64,344.99,347.16,21046.0
2022-10-13 10:10:00,347.19,347.24,345.42,346.4,29065.0,347.19,347.24,345.42,346.4,29065.0
2022-10-13 10:15:00,346.21,348.0,345.46,345.48,19413.0,346.21,348.0,345.46,345.48,19413.0
2022-10-13 10:20:00,345.96,346.35,344.63,344.99,37397.0,345.96,346.35,344.63,344.99,37397.0
2022-10-13 10:25:00,345.05,345.47,343.11,344.57,20811.0,345.05,345.47,343.11,344.57,20811.0
2022-10-13 10:30:00,344.4,345.96,343.5,343.78,18490.0,344.4,345.96,343.5,343.78,18490.0
2022-10-13 10:35:00,343.82,346.0,343.35,345.47,14429.0,343.82,346.0,343.35,345.47,14429.0
2022-10-13 10:40:00,345.47,346.59,345.1,346.19,20995.0,345.47,346.59,345.1,346.19,20995.0
2022-10-13 10:45:00,345.78,348.87,345.68,348.6,21457.0,345.78,348.87,345.68,348.6,21457.0
2022-10-13 10:50:00,348.76,349.5,347.52,348.53,13407.0,348.76,349.5,347.52,348.53,13407.0
2022-10-13 10:55:00,348.68,350.74,348.23,348.23,13621.0,348.68,350.74,348.23,348.23,13621.0
2022-10-13 11:00:00,348.22,349.92,347.11,349.57,5527.0,348.22,349.92,347.11,349.57,5527.0
2022-10-13 11:05:00,349.63,353.27,349.63,353.07,11622.0,349.63,353.27,349.63,353.07,11622.0
2022-10-13 11:10:00,353.27,355.07,352.53,355.07,15351.0,353.27,355.07,352.53,355.07,15351.0
2022-10-13 11:15:00,355.25,358.87,354.28,356.85,16247.0,355.25,358.87,354.28,356.85,16247.0
2022-10-13 11:20:00,357.33,361.13,355.89,356.78,26623.0,357.33,361.13,355.89,356.78,26623.0
2022-10-13 11:25:00,356.85,356.86,355.11,356.02,13665.0,356.85,356.86,355.11,356.02,13665.0
2022-10-13 11:30:00,356.24,357.27,355.63,356.7,16988.0,356.24,357.27,355.63,356.7,16988.0
2022-10-13 11:35:00,357.27,363.38,357.27,362.26,17556.0,357.27,363.38,357.27,362.26,17556.0
2022-10-13 11:40:00,362.79,365.17,361.1,361.87,31541.0,362.79,365.17,361.1,361.87,31541.0
2022-10-13 11:45:00,362.01,362.56,360.42,361.03,21094.0,362.01,362.56,360.42,361.03,21094.0
2022-10-13 11:50:00,360.98,361.52,359.63,361.18,25365.0,360.98,361.52,359.63,361.18,25365.0
2022-10-13 11:55:00,361.37,362.12,359.57,360.14,20609.0,361.37,362.12,359.57,360.14,20609.0
2022-10-13 12:00:00,360.27,363.3,359.96,363.3,16375.0,360.27,363.3,359.96,363.3,16375.0
2022-10-13 12:05:00,363.46,363.46,361.45,362.48,12582.0,363.46,363.46,361.45,362.48,12582.0
2022-10-13 12:10:00,362.14,362.31,359.13,359.78,7620.0,362.14,362.31,359.13,359.78,7620.0
2022-10-13 12:15:00,360.07,360.27,357.33,357.83,12864.0,360.07,360.27,357.33,357.83,12864.0
2022-10-13 12:20:00,357.72,361.24,356.98,357.47,31538.0,357.72,361.24,356.98,357.47,31538.0
2022-10-13 12:25:00,357.29,357.66,356.56,357.5,5978.0,357.29,357.66,356.56,357.5,5978.0
2022-10-13 12:30:00,357.26,358.32,356.65,356.91,6263.0,357.26,358.32,356.65,356.91,6263.0
2022-10-13 12:35:00,357.32,357.6,356.34,356.34,6140.0,357.32,357.6,356.34,356.34,6140.0
2022-10-13 12:40:00,356.19,357.92,356.08,357.85,7350.0,356.19,357.92,356.08,357.85,7350.0
2022-10-13 12:45:00,357.48,358.0,356.6,358.0,6522.0,357.48,358.0,356.6,358.0,6522.0
2022-10-13 12:50:00,357.79,358.9,357.3,357.73,10606.0,357.79,358.9,357.3,357.73,10606.0
2022-10-13 12:55:00,357.77,358.1,357.16,357.39,6831.0,357.77,358.1,357.16,357.39,6831.0
2022-10-13 13:00:00,357.4,358.98,357.4,358.77,11812.0,357.4,358.98,357.4,358.77,11812.0
2022-10-13 13:05:00,358.65,359.26,357.25,357.56,8662.0,358.65,359.26,357.25,357.56,8662.0
2022-10-13 13:10:00,357.6,358.69,357.19,357.85,13181.0,357.6,358.69,357.19,357.85,13181.0
2022-10-13 13:15:00,357.78,358.97,357.77,358.28,5872.0,357.78,358.97,357.77,358.28,5872.0
2022-10-13 13:20:00,358.26,360.41,358.26,360.17,5474.0,358.26,360.41,358.26,360.17,5474.0
2022-10-13 13:25:00,360.2,362.47,359.82,361.82,30952.0,360.2,362.47,359.82,361.82,30952.0
2022-10-13 13:30:00,361.92,363.15,361.9,362.42,23464.0,361.92,363.15,361.9,362.42,23464.0
2022-10-13 13:35:00,362.42,362.52,361.5,361.87,12860.0,362.42,362.52,361.5,361.87,12860.0
2022-10-13 13:40:00,362.27,362.27,361.44,361.74,21217.0,362.27,362.27,361.44,361.74,21217.0
2022-10-13 13:45:00,361.67,362.06,361.24,361.91,13829.0,361.67,362.06,361.24,361.91,13829.0
2022-10-13 13:50:00,361.62,362.32,361.43,362.17,5295.0,361.62,362.32,361.43,362.17,5295.0
2022-10-13 13:55:00,362.16,362.83,361.91,362.75,12287.0,362.16,362.83,361.91,362.75,12287.0
2022-10-13 14:00:00,362.33,362.82,362.02,362.52,5257.0,362.33,362.82,362.02,362.52,5257.0
2022-10-13 14:05:00,362.44,362.8,361.9,362.69,35688.0,362.44,362.8,361.9,362.69,35688.0
2022-10-13 14:10:00,362.35,363.26,361.94,362.77,47524.0,362.35,363.26,361.94,362.77,47524.0
2022-10-13 14:15:00,362.95,363.3,362.58,362.92,11956.0,362.95,363.3,362.58,362.92,11956.0
2022-10-13 14:20:00,363.04,363.61,362.63,363.61,8515.0,363.04,363.61,362.63,363.61,8515.0
2022-10-13 14:25:00,363.53,363.58,361.86,361.86,41341.0,363.53,363.58,361.86,361.86,41341.0
2022-10-13 14:30:00,362.1,363.05,361.8,362.22,7250.0,362.1,363.05,361.8,362.22,7250.0
2022-10-13 14:35:00,362.12,362.97,362.07,362.28,4146.0,362.12,362.97,362.07,362.28,4146.0
2022-10-13 14:40:00,362.59,362.96,362.09,362.96,7046.0,362.59,362.96,362.09,362.96,7046.0
2022-10-13 14:45:00,363.0,363.99,362.6,363.6,17083.0,363.0,363.99,362.6,363.6,17083.0
2022-10-13 14:50:00,363.37,364.52,363.11,364.14,11714.0,363.37,364.52,363.11,364.14,11714.0
2022-10-13 14:55:00,364.01,365.63,363.51,365.3,13609.0,364.01,365.63,363.51,365.3,13609.0
2022-10-13 15:00:00,365.04,365.04,364.16,364.4,13340.0,365.04,365.04,364.16,364.4,13340.0
2022-10-13 15:05:00,364.3,366.13,364.3,366.12,9696.0,364.3,366.13,364.3,366.12,9696.0
2022-10-13 15:10:00,365.95,366.57,365.23,365.49,16231.0,365.95,366.57,365.23,365.49,16231.0
2022-10-13 15:15:00,365.45,366.11,364.77,365.32,7973.0,365.45,366.11,364.77,365.32,7973.0
2022-10-13 15:20:00,365.25,365.53,364.76,364.8,9611.0,365.25,365.53,364.76,364.8,9611.0
2022-10-13 15:25:00,364.86,365.19,364.1,364.65,12284.0,364.86,365.19,364.1,364.65,12284.0
2022-10-13 15:30:00,364.68,365.19,361.94,362.0,36123.0,364.68,365.19,361.94,362.0,36123.0
2022-10-13 15:35:00,361.96,362.36,361.58,362.12,12333.0,361.96,362.36,361.58,362.12,12333.0
2022-10-13 15:40:00,362.06,363.31,361.16,362.96,33772.0,362.06,363.31,361.16,362.96,33772.0
2022-10-13 15:45:00,362.94,363.06,362.42,362.56,15033.0,362.94,363.06,362.42,362.56,15033.0
2022-10-13 15:50:00,362.54,363.54,361.8,363.09,27652.0,362.54,363.54,361.8,363.09,27652.0
2022-10-13 15:55:00,362.87,363.14,361.5,361.7,70908.0,362.87,363.14,361.5,361.7,70908.0
2022-10-14 09:30:00,366.02,366.85,359.74,360.52,53294.0,366.02,366.85,359.74,360.52,53294.0
2022-10-14 09:35:00,361.44,364.13,358.99,363.79,38300.0,361.44,364.13,358.99,363.79,38300.0
2022-10-14 09:40:00,363.85,363.85,357.29,357.74,29080.0,363.85,363.85,357.29,357.74,29080.0
2022-10-14 09:45:00,357.07,357.07,354.71,355.78,28136.0,357.07,357.07,354.71,355.78,28136.0
2022-10-14 09:50:00,356.1,356.33,353.65,354.15,37011.0,356.1,356.33,353.65,354.15,37011.0
2022-10-14 09:55:00,354.79,355.88,352.2,352.2,42497.0,354.79,355.88,352.2,352.2,42497.0
2022-10-14 10:00:00,352.2,352.47,348.88,350.87,54824.0,352.2,352.47,348.88,350.87,54824.0
2022-10-14 10:05:00,351.43,352.66,350.23,351.43,36743.0,351.43,352.66,350.23,351.43,36743.0
2022-10-14 10:10:00,351.43,351.89,349.89,351.06,45568.0,351.43,351.89,349.89,351.06,45568.0
2022-10-14 10:15:00,351.06,352.38,350.57,351.81,27531.0,351.06,352.38,350.57,351.81,27531.0
2022-10-14 10:20:00,351.59,351.86,349.48,349.48,24984.0,351.59,351.86,349.48,349.48,24984.0
2022-10-14 10:25:00,349.13,351.79,349.13,350.39,18310.0,349.13,351.79,349.13,350.39,18310.0
2022-10-14 10:30:00,350.53,352.19,349.88,350.31,15710.0,350.53,352.19,349.88,350.31,15710.0
2022-10-14 10:35:00,350.37,352.0,349.8,350.67,16734.0,350.37,352.0,349.8,350.67,16734.0
2022-10-14 10:40:00,350.65,351.42,349.1,349.22,16294.0,350.65,351.42,349.1,349.22,16294.0
2022-10-14 10:45:00,349.4,349.89,348.57,348.85,20538.0,349.4,349.89,348.57,348.85,20538.0
2022-10-14 10:50:00,349.02,350.4,348.74,349.96,11103.0,349.02,350.4,348.74,349.96,11103.0
2022-10-14 10:55:00,349.91,350.59,349.51,350.57,14879.0,349.91,350.59,349.51,350.57,14879.0
2022-10-14 11:00:00,350.26,352.55,350.26,351.82,13040.0,350.26,352.55,350.26,351.82,13040.0
2022-10-14 11:05:00,351.71,351.73,349.85,349.85,12445.0,351.71,351.73,349.85,349.85,12445.0
2022-10-14 11:10:00,350.19,350.48,348.5,348.69,10615.0,350.19,350.48,348.5,348.69,10615.0
2022-10-14 11:15:00,348.76,349.18,347.67,348.06,10588.0,348.76,349.18,347.67,348.06,10588.0
2022-10-14 11:20:00,348.23,349.75,348.2,349.45,17919.0,348.23,349.75,348.2,349.45,17919.0
2022-10-14 11:25:00,349.47,350.84,349.35,350.67,9300.0,349.47,350.84,349.35,350.67,9300.0
2022-10-14 11:30:00,350.49,350.71,349.64,349.74,21024.0,350.49,350.71,349.64,349.74,21024.0
2022-10-14 11:35:00,349.89,350.12,348.51,349.24,18354.0,349.89,350.12,348.51,349.24,18354.0
2022-10-14 11:40:00,349.61,349.69,347.61,348.04,6469.0,349.61,349.69,347.61,348.04,6469.0
2022-10-14 11:45:00,347.89,348.04,346.1,346.65,17988.0,347.89,348.04,346.1,346.65,17988.0
2022-10-14 11:50:00,346.82,347.25,345.5,345.66,22510.0,346.82,347.25,345.5,345.66,22510.0
2022-10-14 11:55:00,345.81,345.81,344.73,344.97,20605.0,345.81,345.81,344.73,344.97,20605.0
2022-10-14 12:00:00,344.61,345.82,344.6,345.36,39428.0,344.61,345.82,344.6,345.36,39428.0
2022-10-14 12:05:00,345.12,345.34,343.68,343.72,26253.0,345.12,345.34,343.68,343.72,26253.0
2022-10-14 12:10:00,343.81,344.49,343.47,344.1,28072.0,343.81,344.49,343.47,344.1,28072.0
2022-10-14 12:15:00,344.11,345.3,343.85,345.01,41051.0,344.11,345.3,343.85,345.01,41051.0
2022-10-14 12:20:00,344.95,345.3,344.44,345.07,19301.0,344.95,345.3,344.44,345.07,19301.0
2022-10-14 12:25:00,345.09,345.29,344.83,345.21,22805.0,345.09,345.29,344.83,345.21,22805.0
2022-10-14 12:30:00,345.13,345.54,344.04,344.43,22121.0,345.13,345.54,344.04,344.43,22121.0
2022-10-14 12:35:00,344.46,345.32,344.33,344.66,10634.0,344.46,345.32,344.33,344.66,10634.0
2022-10-14 12:40:00,344.55,345.56,344.5,345.12,13120.0,344.55,345.56,344.5,345.12,13120.0
2022-10-14 12:45:00,345.09,345.09,343.65,343.8,17386.0,345.09,345.09,343.65,343.8,17386.0
2022-10-14 12:50:00,343.81,344.18,343.25,343.93,10879.0,343.81,344.18,343.25,343.93,10879.0
2022-10-14 12:55:00,343.81,344.05,343.57,344.05,9262.0,343.81,344.05,343.57,344.05,9262.0
2022-10-14 13:00:00,343.96,345.36,343.72,344.57,17662.0,343.96,345.36,343.72,344.57,17662.0
2022-10-14 13:05:00,344.64,344.66,343.7,343.88,18603.0,344.64,344.66,343.7,343.88,18603.0
2022-10-14 13:10:00,343.77,344.35,343.24,343.42,16667.0,343.77,344.35,343.24,343.42,16667.0
2022-10-14 13:15:00,343.34,344.18,342.93,343.0,21719.0,343.34,344.18,342.93,343.0,21719.0
2022-10-14 13:20:00,342.92,343.36,342.41,343.25,25152.0,342.92,343.36,342.41,343.25,25152.0
2022-10-14 13:25:00,343.19,343.89,342.78,343.78,19342.0,343.19,343.89,342.78,343.78,19342.0
2022-10-14 13:30:00,343.62,345.08,343.61,344.83,22610.0,343.62,345.08,343.61,344.83,22610.0
2022-10-14 13:35:00,345.01,345.26,344.46,344.84,13157.0,345.01,345.26,344.46,344.84,13157.0
2022-10-14 13:40:00,344.9,345.6,344.34,344.34,9305.0,344.9,345.6,344.34,344.34,9305.0
2022-10-14 13:45:00,344.25,344.84,343.97,344.33,19061.0,344.25,344.84,343.97,344.33,19061.0
2022-10-14 13:50:00,344.3,344.92,343.84,344.75,23892.0,344.3,344.92,343.84,344.75,23892.0
2022-10-14 13:55:00,344.81,346.43,344.76,346.3,11967.0,344.81,346.43,344.76,346.3,11967.0
2022-10-14 14:00:00,346.4,346.44,345.33,345.78,16167.0,346.4,346.44,345.33,345.78,16167.0
2022-10-14 14:05:00,345.7,346.15,344.87,344.93,12749.0,345.7,346.15,344.87,344.93,12749.0
2022-10-14 14:10:00,344.84,344.9,343.97,344.04,10050.0,344.84,344.9,343.97,344.04,10050.0
2022-10-14 14:15:00,344.07,344.22,343.17,343.2,16040.0,344.07,344.22,343.17,343.2,16040.0
2022-10-14 14:20:00,343.19,343.68,342.76,343.45,15833.0,343.19,343.68,342.76,343.45,15833.0
2022-10-14 14:25:00,343.4,343.98,343.1,343.98,21945.0,343.4,343.98,343.1,343.98,21945.0
2022-10-14 14:30:00,343.75,344.21,343.46,343.8,20876.0,343.75,344.21,343.46,343.8,20876.0
2022-10-14 14:35:00,343.8,344.02,343.2,343.54,14124.0,343.8,344.02,343.2,343.54,14124.0
2022-10-14 14:40:00,343.7,344.23,343.39,344.02,23316.0,343.7,344.23,343.39,344.02,23316.0
2022-10-14 14:45:00,344.12,344.51,343.76,343.76,13705.0,344.12,344.51,343.76,343.76,13705.0
2022-10-14 14:50:00,343.76,343.93,343.27,343.37,18776.0,343.76,343.93,343.27,343.37,18776.0
2022-10-14 14:55:00,343.32,343.99,343.28,343.47,27908.0,343.32,343.99,343.28,343.47,27908.0
2022-10-14 15:00:00,343.43,344.18,343.27,343.28,29903.0,343.43,344.18,343.27,343.28,29903.0
2022-10-14 15:05:00,343.18,343.31,342.04,342.36,12398.0,343.18,343.31,342.04,342.36,12398.0
2022-10-14 15:10:00,342.37,342.98,341.79,342.0,13964.0,342.37,342.98,341.79,342.0,13964.0
2022-10-14 15:15:00,341.96,342.3,341.33,341.73,24381.0,341.96,342.3,341.33,341.73,24381.0
2022-10-14 15:20:00,341.77,342.43,341.51,342.37,14152.0,341.77,342.43,341.51,342.37,14152.0
2022-10-14 15:25:00,342.32,342.69,341.93,342.3,16409.0,342.32,342.69,341.93,342.3,16409.0
2022-10-14 15:30:00,342.22,343.88,341.76,343.88,29577.0,342.22,343.88,341.76,343.88,29577.0
2022-10-14 15:35:00,343.85,344.12,342.14,342.93,35264.0,343.85,344.12,342.14,342.93,35264.0
2022-10-14 15:40:00,342.78,343.38,342.66,342.74,35727.0,342.78,343.38,342.66,342.74,35727.0
2022-10-14 15:45:00,342.81,342.89,341.94,342.42,57954.0,342.81,342.89,341.94,342.42,57954.0
2022-10-14 15:50:00,342.42,343.16,342.32,342.67,70668.0,342.42,343.16,342.32,342.67,70668.0
2022-10-14 15:55:00,342.54,342.54,340.9,341.58,207404.0,342.54,342.54,340.9,341.58,207404.0
2022-10-17 09:30:00,351.43,355.42,351.43,354.05,35442.0,351.43,355.42,351.43,354.05,35442.0
2022-10-17 09:35:00,354.01,356.74,354.01,356.02,27907.0,354.01,356.74,354.01,356.02,27907.0
2022-10-17 09:40:00,356.3,357.01,353.7,353.7,15845.0,356.3,357.01,353.7,353.7,15845.0
2022-10-17 09:45:00,354.21,354.3,352.05,353.5,12497.0,354.21,354.3,352.05,353.5,12497.0
2022-10-17 09:50:00,354.12,355.09,353.32,354.14,11995.0,354.12,355.09,353.32,354.14,11995.0
2022-10-17 09:55:00,354.05,355.28,353.13,355.28,13634.0,354.05,355.28,353.13,355.28,13634.0
2022-10-17 10:00:00,355.02,357.32,354.28,357.2,14320.0,355.02,357.32,354.28,357.2,14320.0
2022-10-17 10:05:00,356.86,358.5,356.62,357.2,12766.0,356.86,358.5,356.62,357.2,12766.0
2022-10-17 10:10:00,357.13,358.88,357.13,358.58,8032.0,357.13,358.88,357.13,358.58,8032.0
2022-10-17 10:15:00,358.54,358.57,357.29,358.18,5949.0,358.54,358.57,357.29,358.18,5949.0
2022-10-17 10:20:00,358.24,358.38,354.77,355.86,36730.0,358.24,358.38,354.77,355.86,36730.0
2022-10-17 10:25:00,355.62,357.5,355.57,357.5,15295.0,355.62,357.5,355.57,357.5,15295.0
2022-10-17 10:30:00,357.38,357.93,355.13,355.6,12423.0,357.38,357.93,355.13,355.6,12423.0
2022-10-17 10:35:00,356.05,357.61,356.05,357.61,8947.0,356.05,357.61,356.05,357.61,8947.0
2022-10-17 10:40:00,357.35,358.06,356.78,357.02,5669.0,357.35,358.06,356.78,357.02,5669.0
2022-10-17 10:45:00,357.19,357.58,356.36,357.1,4614.0,357.19,357.58,356.36,357.1,4614.0
2022-10-17 10:50:00,356.56,356.92,355.62,355.95,9860.0,356.56,356.92,355.62,355.95,9860.0
2022-10-17 10:55:00,356.1,356.6,354.67,354.72,23086.0,356.1,356.6,354.67,354.72,23086.0
2022-10-17 11:00:00,354.9,355.74,354.61,355.15,12228.0,354.9,355.74,354.61,355.15,12228.0
2022-10-17 11:05:00,355.01,355.56,354.22,354.22,20767.0,355.01,355.56,354.22,354.22,20767.0
2022-10-17 11:10:00,354.3,355.49,354.23,354.78,8396.0,354.3,355.49,354.23,354.78,8396.0
2022-10-17 11:15:00,354.63,354.89,353.27,353.35,12007.0,354.63,354.89,353.27,353.35,12007.0
2022-10-17 11:20:00,353.53,354.67,352.96,354.26,29263.0,353.53,354.67,352.96,354.26,29263.0
2022-10-17 11:25:00,354.23,357.05,354.13,357.03,13752.0,354.23,357.05,354.13,357.03,13752.0
2022-10-17 11:30:00,357.02,357.34,356.31,357.08,8233.0,357.02,357.34,356.31,357.08,8233.0
2022-10-17 11:35:00,357.33,357.72,356.97,357.66,4591.0,357.33,357.72,356.97,357.66,4591.0
2022-10-17 11:40:00,357.61,358.39,357.57,357.87,7191.0,357.61,358.39,357.57,357.87,7191.0
2022-10-17 11:45:00,357.94,357.98,357.0,357.36,11607.0,357.94,357.98,357.0,357.36,11607.0
2022-10-17 11:50:00,357.63,357.65,357.05,357.22,5252.0,357.63,357.65,357.05,357.22,5252.0
2022-10-17 11:55:00,357.13,357.23,356.53,356.74,4960.0,357.13,357.23,356.53,356.74,4960.0
2022-10-17 12:00:00,356.81,357.1,356.66,356.66,1609.0,356.81,357.1,356.66,356.66,1609.0
2022-10-17 12:05:00,356.86,357.86,356.85,357.72,2927.0,356.86,357.86,356.85,357.72,2927.0
2022-10-17 12:10:00,357.69,357.69,356.12,356.67,4121.0,357.69,357.69,356.12,356.67,4121.0
2022-10-17 12:15:00,356.91,356.91,356.37,356.61,2602.0,356.91,356.91,356.37,356.61,2602.0
2022-10-17 12:20:00,356.23,356.71,356.19,356.57,4052.0,356.23,356.71,356.19,356.57,4052.0
2022-10-17 12:25:00,356.41,357.09,356.41,356.77,2955.0,356.41,357.09,356.41,356.77,2955.0
2022-10-17 12:30:00,356.52,357.26,356.39,357.0,8386.0,356.52,357.26,356.39,357.0,8386.0
2022-10-17 12:35:00,357.3,357.5,356.3,356.36,6978.0,357.3,357.5,356.3,356.36,6978.0
2022-10-17 12:40:00,356.29,356.31,355.15,355.67,9879.0,356.29,356.31,355.15,355.67,9879.0
2022-10-17 12:45:00,355.6,356.08,355.13,356.0,8195.0,355.6,356.08,355.13,356.0,8195.0
2022-10-17 12:50:00,355.77,356.31,355.52,355.63,20962.0,355.77,356.31,355.52,355.63,20962.0
2022-10-17 12:55:00,355.49,355.88,355.1,355.1,19745.0,355.49,355.88,355.1,355.1,19745.0
2022-10-17 13:00:00,354.87,354.97,354.07,354.38,7705.0,354.87,354.97,354.07,354.38,7705.0
2022-10-17 13:05:00,354.4,355.33,354.4,354.62,6484.0,354.4,355.33,354.4,354.62,6484.0
2022-10-17 13:10:00,354.65,354.98,354.46,354.74,3733.0,354.65,354.98,354.46,354.74,3733.0
2022-10-17 13:15:00,354.74,355.24,354.32,354.37,7210.0,354.74,355.24,354.32,354.37,7210.0
2022-10-17 13:20:00,354.26,355.43,354.19,355.43,3978.0,354.26,355.43,354.19,355.43,3978.0
2022-10-17 13:25:00,355.5,355.5,354.42,354.63,4956.0,355.5,355.5,354.42,354.63,4956.0
2022-10-17 13:30:00,354.61,354.84,354.25,354.47,2477.0,354.61,354.84,354.25,354.47,2477.0
2022-10-17 13:35:00,354.56,355.06,354.47,355.02,4062.0,354.56,355.06,354.47,355.02,4062.0
2022-10-17 13:40:00,354.96,355.18,354.56,354.7,7196.0,354.96,355.18,354.56,354.7,7196.0
2022-10-17 13:45:00,354.53,355.45,354.48,355.26,3889.0,354.53,355.45,354.48,355.26,3889.0
2022-10-17 13:50:00,355.24,355.55,354.9,355.35,4781.0,355.24,355.55,354.9,355.35,4781.0
2022-10-17 13:55:00,355.26,355.42,354.9,355.15,5469.0,355.26,355.42,354.9,355.15,5469.0
2022-10-17 14:00:00,355.23,355.6,354.97,355.19,7155.0,355.23,355.6,354.97,355.19,7155.0
2022-10-17 14:05:00,355.17,355.75,355.17,355.61,4622.0,355.17,355.75,355.17,355.61,4622.0
2022-10-17 14:10:00,355.61,356.32,355.55,355.55,13307.0,355.61,356.32,355.55,355.55,13307.0
2022-10-17 14:15:00,355.91,356.27,355.53,356.18,6168.0,355.91,356.27,355.53,356.18,6168.0
2022-10-17 14:20:00,356.21,356.21,354.67,354.73,11630.0,356.21,356.21,354.67,354.73,11630.0
2022-10-17 14:25:00,354.88,354.88,353.85,354.61,29992.0,354.88,354.88,353.85,354.61,29992.0
2022-10-17 14:30:00,354.8,354.93,353.37,353.67,46320.0,354.8,354.93,353.37,353.67,46320.0
2022-10-17 14:35:00,353.62,354.5,353.62,354.5,11060.0,353.62,354.5,353.62,354.5,11060.0
2022-10-17 14:40:00,354.5,355.0,354.4,354.62,12153.0,354.5,355.0,354.4,354.62,12153.0
2022-10-17 14:45:00,354.78,355.06,354.65,355.0,5958.0,354.78,355.06,354.65,355.0,5958.0
2022-10-17 14:50:00,354.85,355.0,353.88,353.88,12008.0,354.85,355.0,353.88,353.88,12008.0
2022-10-17 14:55:00,353.83,354.13,353.58,353.64,12641.0,353.83,354.13,353.58,353.64,12641.0
2022-10-17 15:00:00,353.59,353.69,352.96,352.98,10923.0,353.59,353.69,352.96,352.98,10923.0
2022-10-17 15:05:00,352.98,353.24,352.5,352.56,14221.0,352.98,353.24,352.5,352.56,14221.0
2022-10-17 15:10:00,352.58,353.05,352.37,353.04,14328.0,352.58,353.05,352.37,353.04,14328.0
2022-10-17 15:15:00,353.06,353.17,352.23,352.43,31865.0,353.06,353.17,352.23,352.43,31865.0
2022-10-17 15:20:00,352.56,352.81,351.93,352.69,30632.0,352.56,352.81,351.93,352.69,30632.0
2022-10-17 15:25:00,352.64,353.27,352.64,353.02,34929.0,352.64,353.27,352.64,353.02,34929.0
2022-10-17 15:30:00,353.0,353.75,352.79,353.53,50701.0,353.0,353.75,352.79,353.53,50701.0
2022-10-17 15:35:00,353.46,353.54,352.49,352.58,45837.0,353.46,353.54,352.49,352.58,45837.0
2022-10-17 15:40:00,352.44,352.58,351.65,351.66,41808.0,352.44,352.58,351.65,351.66,41808.0
2022-10-17 15:45:00,351.66,352.28,351.15,351.31,43072.0,351.66,352.28,351.15,351.31,43072.0
2022-10-17 15:50:00,351.43,351.9,349.71,349.84,175678.0,351.43,351.9,349.71,349.84,175678.0
2022-10-17 15:55:00,349.81,349.98,347.51,348.54,273330.0,349.81,349.98,347.51,348.54,273330.0
2022-10-18 09:30:00,362.34,366.92,362.34,364.49,80373.0,362.34,366.92,362.34,364.49,80373.0
2022-10-18 09:35:00,364.36,367.47,364.32,366.07,35050.0,364.36,367.47,364.32,366.07,35050.0
2022-10-18 09:40:00,366.11,367.39,363.81,364.2,37917.0,366.11,367.39,363.81,364.2,37917.0
2022-10-18 09:45:00,364.02,366.68,362.82,365.56,17378.0,364.02,366.68,362.82,365.56,17378.0
2022-10-18 09:50:00,365.56,366.19,362.65,362.81,20837.0,365.56,366.19,362.65,362.81,20837.0
2022-10-18 09:55:00,363.22,364.88,362.62,364.0,14145.0,363.22,364.88,362.62,364.0,14145.0
2022-10-18 10:00:00,363.77,364.66,362.57,363.8,14134.0,363.77,364.66,362.57,363.8,14134.0
2022-10-18 10:05:00,364.06,366.16,363.65,365.83,10566.0,364.06,366.16,363.65,365.83,10566.0
2022-10-18 10:10:00,366.15,366.36,364.99,365.95,25790.0,366.15,366.36,364.99,365.95,25790.0
2022-10-18 10:15:00,366.0,366.78,364.89,365.24,24814.0,366.0,366.78,364.89,365.24,24814.0
2022-10-18 10:20:00,364.94,365.03,363.52,363.57,8930.0,364.94,365.03,363.52,363.57,8930.0
2022-10-18 10:25:00,363.57,364.31,361.1,361.34,6802.0,363.57,364.31,361.1,361.34,6802.0
2022-10-18 10:30:00,361.35,361.36,359.33,359.92,14996.0,361.35,361.36,359.33,359.92,14996.0
2022-10-18 10:35:00,360.29,360.29,356.69,356.97,9540.0,360.29,360.29,356.69,356.97,9540.0
2022-10-18 10:40:00,357.48,359.6,356.96,359.37,19812.0,357.48,359.6,356.96,359.37,19812.0
2022-10-18 10:45:00,359.21,360.76,359.02,360.6,17618.0,359.21,360.76,359.02,360.6,17618.0
2022-10-18 10:50:00,360.57,361.25,359.78,361.0,8973.0,360.57,361.25,359.78,361.0,8973.0
2022-10-18 10:55:00,361.0,361.15,359.55,360.86,15557.0,361.0,361.15,359.55,360.86,15557.0
2022-10-18 11:00:00,360.31,360.63,359.44,360.48,7232.0,360.31,360.63,359.44,360.48,7232.0
2022-10-18 11:05:00,360.52,360.86,357.77,358.23,10661.0,360.52,360.86,357.77,358.23,10661.0
2022-10-18 11:10:00,358.2,359.04,356.39,356.4,11824.0,358.2,359.04,356.39,356.4,11824.0
2022-10-18 11:15:00,357.12,357.74,356.22,356.93,18845.0,357.12,357.74,356.22,356.93,18845.0
2022-10-18 11:20:00,357.06,357.06,354.63,355.0,13619.0,357.06,357.06,354.63,355.0,13619.0
2022-10-18 11:25:00,354.81,355.73,353.89,355.57,8702.0,354.81,355.73,353.89,355.57,8702.0
2022-10-18 11:30:00,355.74,356.25,354.84,355.31,6932.0,355.74,356.25,354.84,355.31,6932.0
2022-10-18 11:35:00,355.49,355.51,353.61,353.61,5465.0,355.49,355.51,353.61,353.61,5465.0
2022-10-18 11:40:00,353.92,354.25,353.25,354.25,11377.0,353.92,354.25,353.25,354.25,11377.0
2022-10-18 11:45:00,354.41,354.94,354.16,354.72,12779.0,354.41,354.94,354.16,354.72,12779.0
2022-10-18 11:50:00,354.51,355.78,354.5,355.7,7647.0,354.51,355.78,354.5,355.7,7647.0
2022-10-18 11:55:00,355.48,355.84,354.84,355.17,23395.0,355.48,355.84,354.84,355.17,23395.0
2022-10-18 12:00:00,355.27,355.55,354.73,355.03,13601.0,355.27,355.55,354.73,355.03,13601.0
2022-10-18 12:05:00,355.07,357.11,354.66,357.1,20749.0,355.07,357.11,354.66,357.1,20749.0
2022-10-18 12:10:00,357.13,358.54,356.93,357.84,11998.0,357.13,358.54,356.93,357.84,11998.0
2022-10-18 12:15:00,357.84,358.05,357.46,357.92,11067.0,357.84,358.05,357.46,357.92,11067.0
2022-10-18 12:20:00,357.9,358.18,356.82,356.82,16690.0,357.9,358.18,356.82,356.82,16690.0
2022-10-18 12:25:00,356.75,357.28,356.22,357.04,10002.0,356.75,357.28,356.22,357.04,10002.0
2022-10-18 12:30:00,356.57,357.79,356.41,357.68,5100.0,356.57,357.79,356.41,357.68,5100.0
2022-10-18 12:35:00,357.5,358.94,357.43,358.5,9218.0,357.5,358.94,357.43,358.5,9218.0
2022-10-18 12:40:00,358.63,359.19,358.38,358.59,7973.0,358.63,359.19,358.38,358.59,7973.0
2022-10-18 12:45:00,358.25,358.25,357.02,357.02,8290.0,358.25,358.25,357.02,357.02,8290.0
2022-10-18 12:50:00,357.24,357.52,356.79,357.1,14723.0,357.24,357.52,356.79,357.1,14723.0
2022-10-18 12:55:00,357.02,357.49,355.24,355.36,19000.0,357.02,357.49,355.24,355.36,19000.0
2022-10-18 13:00:00,355.73,355.96,354.16,354.17,16332.0,355.73,355.96,354.16,354.17,16332.0
2022-10-18 13:05:00,354.22,354.74,354.0,354.15,10844.0,354.22,354.74,354.0,354.15,10844.0
2022-10-18 13:10:00,354.15,355.58,354.09,355.31,5342.0,354.15,355.58,354.09,355.31,5342.0
2022-10-18 13:15:00,355.34,355.61,354.6,354.81,13942.0,355.34,355.61,354.6,354.81,13942.0
2022-10-18 13:20:00,354.6,355.47,354.56,355.07,5687.0,354.6,355.47,354.56,355.07,5687.0
2022-10-18 13:25:00,355.36,355.94,355.18,355.57,3634.0,355.36,355.94,355.18,355.57,3634.0
2022-10-18 13:30:00,355.52,356.83,355.52,356.83,6203.0,355.52,356.83,355.52,356.83,6203.0
2022-10-18 13:35:00,356.6,356.76,356.28,356.56,4467.0,356.6,356.76,356.28,356.56,4467.0
2022-10-18 13:40:00,356.74,356.83,356.08,356.16,8438.0,356.74,356.83,356.08,356.16,8438.0
2022-10-18 13:45:00,356.11,356.5,355.25,356.03,9414.0,356.11,356.5,355.25,356.03,9414.0
2022-10-18 13:50:00,356.33,356.41,355.8,356.41,6817.0,356.33,356.41,355.8,356.41,6817.0
2022-10-18 13:55:00,356.25,356.77,355.59,355.76,7708.0,356.25,356.77,355.59,355.76,7708.0
2022-10-18 14:00:00,355.76,356.09,355.35,355.62,10637.0,355.76,356.09,355.35,355.62,10637.0
2022-10-18 14:05:00,355.28,355.73,354.82,354.98,14742.0,355.28,355.73,354.82,354.98,14742.0
2022-10-18 14:10:00,354.98,355.59,354.97,355.35,6207.0,354.98,355.59,354.97,355.35,6207.0
2022-10-18 14:15:00,355.18,355.56,354.9,355.0,9959.0,355.18,355.56,354.9,355.0,9959.0
2022-10-18 14:20:00,354.87,355.9,354.62,355.61,10068.0,354.87,355.9,354.62,355.61,10068.0
2022-10-18 14:25:00,355.57,355.72,354.93,355.57,8197.0,355.57,355.72,354.93,355.57,8197.0
2022-10-18 14:30:00,355.31,355.65,354.97,355.56,7708.0,355.31,355.65,354.97,355.56,7708.0
2022-10-18 14:35:00,355.2,355.5,353.72,353.75,11299.0,355.2,355.5,353.72,353.75,11299.0
2022-10-18 14:40:00,353.6,353.86,352.42,352.42,10174.0,353.6,353.86,352.42,352.42,10174.0
2022-10-18 14:45:00,352.51,352.8,351.6,352.32,12164.0,352.51,352.8,351.6,352.32,12164.0
2022-10-18 14:50:00,352.17,352.49,351.47,352.04,17169.0,352.17,352.49,351.47,352.04,17169.0
2022-10-18 14:55:00,352.23,353.05,352.03,352.74,9837.0,352.23,353.05,352.03,352.74,9837.0
2022-10-18 15:00:00,352.69,352.81,351.95,352.29,9131.0,352.69,352.81,351.95,352.29,9131.0
2022-10-18 15:05:00,352.1,352.63,351.94,352.19,7922.0,352.1,352.63,351.94,352.19,7922.0
2022-10-18 15:10:00,352.19,352.5,351.1,351.19,13043.0,352.19,352.5,351.1,351.19,13043.0
2022-10-18 15:15:00,351.34,352.33,351.05,352.17,14977.0,351.34,352.33,351.05,352.17,14977.0
2022-10-18 15:20:00,352.22,353.05,351.73,353.05,12893.0,352.22,353.05,351.73,353.05,12893.0
2022-10-18 15:25:00,352.92,353.2,352.59,353.2,7913.0,352.92,353.2,352.59,353.2,7913.0
2022-10-18 15:30:00,353.25,355.26,353.25,354.78,13560.0,353.25,355.26,353.25,354.78,13560.0
2022-10-18 15:35:00,354.8,354.87,354.03,354.25,15560.0,354.8,354.87,354.03,354.25,15560.0
2022-10-18 15:40:00,354.25,355.52,354.09,355.48,21201.0,354.25,355.52,354.09,355.48,21201.0
2022-10-18 15:45:00,355.38,355.6,354.9,355.47,19340.0,355.38,355.6,354.9,355.47,19340.0
2022-10-18 15:50:00,355.56,356.22,355.34,355.94,47531.0,355.56,356.22,355.34,355.94,47531.0
2022-10-18 15:55:00,355.86,356.9,355.36,356.8,75547.0,355.86,356.9,355.36,356.8,75547.0
2022-10-19 09:30:00,350.71,354.32,350.52,353.63,19574.0,350.71,354.32,350.52,353.63,19574.0
2022-10-19 09:35:00,354.25,355.15,352.52,352.75,5689.0,354.25,355.15,352.52,352.75,5689.0
2022-10-19 09:40:00,353.15,353.16,350.51,352.83,5220.0,353.15,353.16,350.51,352.83,5220.0
2022-10-19 09:45:00,352.74,353.43,351.87,352.39,4412.0,352.74,353.43,351.87,352.39,4412.0
2022-10-19 09:50:00,352.3,354.92,352.3,354.2,4193.0,352.3,354.92,352.3,354.2,4193.0
2022-10-19 09:55:00,354.3,354.71,351.32,351.51,8490.0,354.3,354.71,351.32,351.51,8490.0
2022-10-19 10:00:00,351.4,353.79,351.16,352.87,6508.0,351.4,353.79,351.16,352.87,6508.0
2022-10-19 10:05:00,353.08,353.97,352.77,353.29,5578.0,353.08,353.97,352.77,353.29,5578.0
2022-10-19 10:10:00,353.65,354.02,352.3,354.02,3908.0,353.65,354.02,352.3,354.02,3908.0
2022-10-19 10:15:00,354.11,356.63,354.11,355.39,12324.0,354.11,356.63,354.11,355.39,12324.0
2022-10-19 10:20:00,355.86,359.19,355.86,358.66,14475.0,355.86,359.19,355.86,358.66,14475.0
2022-10-19 10:25:00,358.54,358.94,357.91,358.73,10972.0,358.54,358.94,357.91,358.73,10972.0
2022-10-19 10:30:00,359.0,359.7,358.66,358.92,15567.0,359.0,359.7,358.66,358.92,15567.0
2022-10-19 10:35:00,359.06,359.25,358.09,358.9,12606.0,359.06,359.25,358.09,358.9,12606.0
2022-10-19 10:40:00,358.98,358.98,356.84,357.49,6142.0,358.98,358.98,356.84,357.49,6142.0
2022-10-19 10:45:00,357.4,358.5,356.9,357.09,5019.0,357.4,358.5,356.9,357.09,5019.0
2022-10-19 10:50:00,356.74,357.39,356.4,356.88,24932.0,356.74,357.39,356.4,356.88,24932.0
2022-10-19 10:55:00,356.68,356.74,355.81,355.96,11264.0,356.68,356.74,355.81,355.96,11264.0
2022-10-19 11:00:00,356.03,356.69,355.77,356.54,5619.0,356.03,356.69,355.77,356.54,5619.0
2022-10-19 11:05:00,356.62,358.39,356.62,358.0,19240.0,356.62,358.39,356.62,358.0,19240.0
2022-10-19 11:10:00,357.89,359.15,357.89,358.42,7016.0,357.89,359.15,357.89,358.42,7016.0
2022-10-19 11:15:00,358.5,359.41,358.44,359.41,9113.0,358.5,359.41,358.44,359.41,9113.0
2022-10-19 11:20:00,359.35,359.55,358.83,358.97,7266.0,359.35,359.55,358.83,358.97,7266.0
2022-10-19 11:25:00,359.28,359.28,357.92,358.18,3971.0,359.28,359.28,357.92,358.18,3971.0
2022-10-19 11:30:00,358.17,359.22,357.7,358.19,4515.0,358.17,359.22,357.7,358.19,4515.0
2022-10-19 11:35:00,358.08,359.09,357.24,358.98,6195.0,358.08,359.09,357.24,358.98,6195.0
2022-10-19 11:40:00,358.96,359.03,357.87,358.15,4104.0,358.96,359.03,357.87,358.15,4104.0
2022-10-19 11:45:00,358.22,359.31,358.22,359.14,7809.0,358.22,359.31,358.22,359.14,7809.0
2022-10-19 11:50:00,359.18,359.86,358.81,359.75,9943.0,359.18,359.86,358.81,359.75,9943.0
2022-10-19 11:55:00,359.65,359.79,358.52,358.59,9711.0,359.65,359.79,358.52,358.59,9711.0
2022-10-19 12:00:00,358.38,358.81,357.44,357.87,11581.0,358.38,358.81,357.44,357.87,11581.0
2022-10-19 12:05:00,357.62,357.69,355.8,356.75,10032.0,357.62,357.69,355.8,356.75,10032.0
2022-10-19 12:10:00,356.58,356.9,355.95,356.1,8156.0,356.58,356.9,355.95,356.1,8156.0
2022-10-19 12:15:00,355.99,356.44,355.49,356.3,3699.0,355.99,356.44,355.49,356.3,3699.0
2022-10-19 12:20:00,356.25,356.5,355.8,355.85,5484.0,356.25,356.5,355.8,355.85,5484.0
2022-10-19 12:25:00,355.58,355.64,354.6,355.04,14603.0,355.58,355.64,354.6,355.04,14603.0
2022-10-19 12:30:00,354.93,355.95,354.9,355.44,4239.0,354.93,355.95,354.9,355.44,4239.0
2022-10-19 12:35:00,355.29,355.84,354.95,355.05,3874.0,355.29,355.84,354.95,355.05,3874.0
2022-10-19 12:40:00,355.01,355.14,353.59,354.09,12539.0,355.01,355.14,353.59,354.09,12539.0
2022-10-19 12:45:00,354.09,354.35,353.27,354.1,7413.0,354.09,354.35,353.27,354.1,7413.0
2022-10-19 12:50:00,354.26,354.9,354.24,354.9,2581.0,354.26,354.9,354.24,354.9,2581.0
2022-10-19 12:55:00,354.6,354.78,354.28,354.45,4512.0,354.6,354.78,354.28,354.45,4512.0
2022-10-19 13:00:00,354.37,354.61,352.57,352.57,4800.0,354.37,354.61,352.57,352.57,4800.0
2022-10-19 13:05:00,352.51,353.37,352.25,352.41,3393.0,352.51,353.37,352.25,352.41,3393.0
2022-10-19 13:10:00,352.86,352.86,352.22,352.22,4484.0,352.86,352.86,352.22,352.22,4484.0
2022-10-19 13:15:00,352.37,353.3,352.36,353.01,6362.0,352.37,353.3,352.36,353.01,6362.0
2022-10-19 13:20:00,353.37,353.73,352.71,353.16,3130.0,353.37,353.73,352.71,353.16,3130.0
2022-10-19 13:25:00,353.4,353.79,353.34,353.37,2647.0,353.4,353.79,353.34,353.37,2647.0
2022-10-19 13:30:00,353.2,353.49,353.06,353.29,4247.0,353.2,353.49,353.06,353.29,4247.0
2022-10-19 13:35:00,353.31,353.79,353.21,353.36,7598.0,353.31,353.79,353.21,353.36,7598.0
2022-10-19 13:40:00,353.25,354.34,353.17,354.11,11613.0,353.25,354.34,353.17,354.11,11613.0
2022-10-19 13:45:00,354.04,354.19,353.46,353.69,5224.0,354.04,354.19,353.46,353.69,5224.0
2022-10-19 13:50:00,353.56,354.2,353.42,354.2,3767.0,353.56,354.2,353.42,354.2,3767.0
2022-10-19 13:55:00,354.31,354.38,353.78,354.38,2852.0,354.31,354.38,353.78,354.38,2852.0
2022-10-19 14:00:00,354.25,355.0,354.05,354.7,6488.0,354.25,355.0,354.05,354.7,6488.0
2022-10-19 14:05:00,354.9,356.7,354.83,356.43,10666.0,354.9,356.7,354.83,356.43,10666.0
2022-10-19 14:10:00,356.42,356.42,355.79,356.34,6918.0,356.42,356.42,355.79,356.34,6918.0
2022-10-19 14:15:00,356.24,356.68,355.73,356.12,8734.0,356.24,356.68,355.73,356.12,8734.0
2022-10-19 14:20:00,355.96,356.22,355.8,356.14,4655.0,355.96,356.22,355.8,356.14,4655.0
2022-10-19 14:25:00,356.27,356.58,355.81,356.12,6136.0,356.27,356.58,355.81,356.12,6136.0
2022-10-19 14:30:00,356.16,356.44,356.03,356.44,4147.0,356.16,356.44,356.03,356.44,4147.0
2022-10-19 14:35:00,356.26,356.26,355.48,355.79,5779.0,356.26,356.26,355.48,355.79,5779.0
2022-10-19 14:40:00,355.63,355.67,354.85,355.2,4065.0,355.63,355.67,354.85,355.2,4065.0
2022-10-19 14:45:00,355.24,355.33,354.64,354.9,6716.0,355.24,355.33,354.64,354.9,6716.0
2022-10-19 14:50:00,354.93,355.23,354.81,355.23,9909.0,354.93,355.23,354.81,355.23,9909.0
2022-10-19 14:55:00,355.22,355.32,354.49,354.55,6887.0,355.22,355.32,354.49,354.55,6887.0
2022-10-19 15:00:00,354.46,354.92,353.63,354.01,14255.0,354.46,354.92,353.63,354.01,14255.0
2022-10-19 15:05:00,354.02,354.25,353.21,354.06,5117.0,354.02,354.25,353.21,354.06,5117.0
2022-10-19 15:10:00,354.33,354.54,354.15,354.29,3956.0,354.33,354.54,354.15,354.29,3956.0
2022-10-19 15:15:00,354.31,355.9,354.31,355.42,8732.0,354.31,355.9,354.31,355.42,8732.0
2022-10-19 15:20:00,355.42,355.65,354.75,354.8,6579.0,355.42,355.65,354.75,354.8,6579.0
2022-10-19 15:25:00,354.81,355.24,354.08,354.35,9312.0,354.81,355.24,354.08,354.35,9312.0
2022-10-19 15:30:00,354.21,354.51,353.68,354.26,8052.0,354.21,354.51,353.68,354.26,8052.0
2022-10-19 15:35:00,354.28,355.0,354.08,354.62,10190.0,354.28,355.0,354.08,354.62,10190.0
2022-10-19 15:40:00,354.61,355.04,354.34,354.5,16059.0,354.61,355.04,354.34,354.5,16059.0
2022-10-19 15:45:00,354.63,354.88,354.03,354.19,13001.0,354.63,354.88,354.03,354.19,13001.0
2022-10-19 15:50:00,354.06,354.62,353.27,354.62,26528.0,354.06,354.62,353.27,354.62,26528.0
2022-10-19 15:55:00,354.49,355.55,354.45,355.37,57956.0,354.49,355.55,354.45,355.37,57956.0
2022-10-20 09:30:00,356.13,358.0,355.43,356.37,32707.0,356.13,358.0,355.43,356.37,32707.0
2022-10-20 09:35:00,356.1,356.32,354.43,354.92,8621.0,356.1,356.32,354.43,354.92,8621.0
2022-10-20 09:40:00,354.8,357.71,354.26,356.01,6720.0,354.8,357.71,354.26,356.01,6720.0
2022-10-20 09:45:00,356.03,357.97,355.48,356.28,6198.0,356.03,357.97,355.48,356.28,6198.0
2022-10-20 09:50:00,356.76,358.36,355.63,357.77,10327.0,356.76,358.36,355.63,357.77,10327.0
2022-10-20 09:55:00,357.81,358.18,357.0,357.04,6500.0,357.81,358.18,357.0,357.04,6500.0
2022-10-20 10:00:00,357.36,361.04,357.06,361.02,15863.0,357.36,361.04,357.06,361.02,15863.0
2022-10-20 10:05:00,360.92,363.28,360.85,362.76,9100.0,360.92,363.28,360.85,362.76,9100.0
2022-10-20 10:10:00,362.83,363.87,362.06,362.06,15006.0,362.83,363.87,362.06,362.06,15006.0
2022-10-20 10:15:00,362.17,365.19,362.16,364.79,18456.0,362.17,365.19,362.16,364.79,18456.0
2022-10-20 10:20:00,364.5,365.43,364.3,365.43,10138.0,364.5,365.43,364.3,365.43,10138.0
2022-10-20 10:25:00,364.51,365.09,363.24,364.98,8917.0,364.51,365.09,363.24,364.98,8917.0
2022-10-20 10:30:00,365.06,365.09,363.19,364.2,27701.0,365.06,365.09,363.19,364.2,27701.0
2022-10-20 10:35:00,364.36,366.06,364.08,366.06,19511.0,364.36,366.06,364.08,366.06,19511.0
2022-10-20 10:40:00,366.13,366.24,364.91,365.4,8881.0,366.13,366.24,364.91,365.4,8881.0
2022-10-20 10:45:00,365.72,366.47,365.0,365.73,19003.0,365.72,366.47,365.0,365.73,19003.0
2022-10-20 10:50:00,365.39,365.75,364.33,364.34,32665.0,365.39,365.75,364.33,364.34,32665.0
2022-10-20 10:55:00,364.37,365.59,363.64,365.47,15876.0,364.37,365.59,363.64,365.47,15876.0
2022-10-20 11:00:00,365.49,365.64,364.68,364.94,9979.0,365.49,365.64,364.68,364.94,9979.0
2022-10-20 11:05:00,364.62,365.18,363.97,364.45,5485.0,364.62,365.18,363.97,364.45,5485.0
2022-10-20 11:10:00,364.61,365.0,364.34,365.0,3142.0,364.61,365.0,364.34,365.0,3142.0
2022-10-20 11:15:00,364.86,364.86,364.11,364.11,3325.0,364.86,364.86,364.11,364.11,3325.0
2022-10-20 11:20:00,364.26,364.91,364.0,364.77,3425.0,364.26,364.91,364.0,364.77,3425.0
2022-10-20 11:25:00,364.99,365.1,363.06,363.39,7046.0,364.99,365.1,363.06,363.39,7046.0
2022-10-20 11:30:00,363.31,364.26,363.29,364.23,17579.0,363.31,364.26,363.29,364.23,17579.0
2022-10-20 11:35:00,364.0,364.91,363.83,364.75,8905.0,364.0,364.91,363.83,364.75,8905.0
2022-10-20 11:40:00,364.76,365.2,364.54,364.59,5838.0,364.76,365.2,364.54,364.59,5838.0
2022-10-20 11:45:00,364.73,364.86,363.67,364.53,7194.0,364.73,364.86,363.67,364.53,7194.0
2022-10-20 11:50:00,364.65,365.15,364.55,364.81,7416.0,364.65,365.15,364.55,364.81,7416.0
2022-10-20 11:55:00,364.69,364.84,363.64,363.79,14028.0,364.69,364.84,363.64,363.79,14028.0
2022-10-20 12:00:00,364.32,364.32,362.26,362.87,5834.0,364.32,364.32,362.26,362.87,5834.0
2022-10-20 12:05:00,362.5,362.62,360.43,360.5,7826.0,362.5,362.62,360.43,360.5,7826.0
2022-10-20 12:10:00,360.6,360.82,359.35,359.89,15004.0,360.6,360.82,359.35,359.89,15004.0
2022-10-20 12:15:00,359.63,361.44,359.62,360.51,13871.0,359.63,361.44,359.62,360.51,13871.0
2022-10-20 12:20:00,360.35,360.54,358.11,358.31,20297.0,360.35,360.54,358.11,358.31,20297.0
2022-10-20 12:25:00,358.37,358.53,357.65,358.35,7745.0,358.37,358.53,357.65,358.35,7745.0
2022-10-20 12:30:00,358.63,358.94,358.19,358.5,4383.0,358.63,358.94,358.19,358.5,4383.0
2022-10-20 12:35:00,358.45,359.79,358.45,359.41,6760.0,358.45,359.79,358.45,359.41,6760.0
2022-10-20 12:40:00,359.48,359.8,359.01,359.02,6039.0,359.48,359.8,359.01,359.02,6039.0
2022-10-20 12:45:00,359.33,359.33,357.94,358.5,6410.0,359.33,359.33,357.94,358.5,6410.0
2022-10-20 12:50:00,358.68,358.99,358.14,358.54,2141.0,358.68,358.99,358.14,358.54,2141.0
2022-10-20 12:55:00,358.71,359.0,358.44,358.9,5292.0,358.71,359.0,358.44,358.9,5292.0
2022-10-20 13:00:00,359.22,359.36,358.87,359.11,6295.0,359.22,359.36,358.87,359.11,6295.0
2022-10-20 13:05:00,359.1,359.17,356.73,357.42,6251.0,359.1,359.17,356.73,357.42,6251.0
2022-10-20 13:10:00,357.05,358.06,356.77,357.03,7098.0,357.05,358.06,356.77,357.03,7098.0
2022-10-20 13:15:00,356.97,357.11,355.88,356.41,10865.0,356.97,357.11,355.88,356.41,10865.0
2022-10-20 13:20:00,356.35,356.4,355.34,355.43,16659.0,356.35,356.4,355.34,355.43,16659.0
2022-10-20 13:25:00,355.63,356.08,355.21,355.99,13504.0,355.63,356.08,355.21,355.99,13504.0
2022-10-20 13:30:00,355.78,355.85,354.19,354.19,8233.0,355.78,355.85,354.19,354.19,8233.0
2022-10-20 13:35:00,354.2,354.43,353.71,353.8,8806.0,354.2,354.43,353.71,353.8,8806.0
2022-10-20 13:40:00,353.81,354.17,353.16,353.86,9483.0,353.81,354.17,353.16,353.86,9483.0
2022-10-20 13:45:00,353.7,353.79,352.69,352.92,7545.0,353.7,353.79,352.69,352.92,7545.0
2022-10-20 13:50:00,352.57,353.39,352.43,352.54,7391.0,352.57,353.39,352.43,352.54,7391.0
2022-10-20 13:55:00,352.37,353.63,352.37,353.44,9736.0,352.37,353.63,352.37,353.44,9736.0
2022-10-20 14:00:00,353.51,353.67,352.88,353.09,4547.0,353.51,353.67,352.88,353.09,4547.0
2022-10-20 14:05:00,353.08,353.21,352.04,352.35,5631.0,353.08,353.21,352.04,352.35,5631.0
2022-10-20 14:10:00,352.47,352.68,351.04,351.37,12317.0,352.47,352.68,351.04,351.37,12317.0
2022-10-20 14:15:00,351.8,352.16,351.34,352.0,3358.0,351.8,352.16,351.34,352.0,3358.0
2022-10-20 14:20:00,352.12,352.22,351.44,351.46,4414.0,352.12,352.22,351.44,351.46,4414.0
2022-10-20 14:25:00,351.46,351.8,351.24,351.79,6681.0,351.46,351.8,351.24,351.79,6681.0
2022-10-20 14:30:00,351.62,353.26,351.43,353.22,6686.0,351.62,353.26,351.43,353.22,6686.0
2022-10-20 14:35:00,352.97,353.14,352.42,352.61,6708.0,352.97,353.14,352.42,352.61,6708.0
2022-10-20 14:40:00,352.44,352.78,351.77,351.77,9411.0,352.44,352.78,351.77,351.77,9411.0
2022-10-20 14:45:00,351.74,353.22,351.62,352.56,8406.0,351.74,353.22,351.62,352.56,8406.0
2022-10-20 14:50:00,352.65,353.44,352.18,353.44,10207.0,352.65,353.44,352.18,353.44,10207.0
2022-10-20 14:55:00,353.29,354.63,353.28,354.05,8405.0,353.29,354.63,353.28,354.05,8405.0
2022-10-20 15:00:00,353.96,354.94,353.96,354.12,9088.0,353.96,354.94,353.96,354.12,9088.0
2022-10-20 15:05:00,354.22,356.02,354.22,355.68,35138.0,354.22,356.02,354.22,355.68,35138.0
2022-10-20 15:10:00,355.69,356.19,355.18,356.19,9584.0,355.69,356.19,355.18,356.19,9584.0
2022-10-20 15:15:00,356.29,356.41,354.86,355.3,18789.0,356.29,356.41,354.86,355.3,18789.0
2022-10-20 15:20:00,355.12,355.14,354.32,355.02,9919.0,355.12,355.14,354.32,355.02,9919.0
2022-10-20 15:25:00,355.05,355.63,354.82,355.6,8002.0,355.05,355.63,354.82,355.6,8002.0
2022-10-20 15:30:00,355.47,355.49,354.4,354.51,10808.0,355.47,355.49,354.4,354.51,10808.0
2022-10-20 15:35:00,354.49,355.2,354.3,354.53,8880.0,354.49,355.2,354.3,354.53,8880.0
2022-10-20 15:40:00,354.33,355.8,354.22,355.8,10511.0,354.33,355.8,354.22,355.8,10511.0
2022-10-20 15:45:00,355.64,355.82,354.78,355.82,19109.0,355.64,355.82,354.78,355.82,19109.0
2022-10-20 15:50:00,355.6,357.05,355.56,356.58,40716.0,355.6,357.05,355.56,356.58,40716.0
2022-10-20 15:55:00,356.54,356.98,355.85,356.13,75195.0,356.54,356.98,355.85,356.13,75195.0
2022-10-21 09:30:00,353.31,353.31,349.99,349.99,77079.0,353.31,353.31,349.99,349.99,77079.0
2022-10-21 09:35:00,349.36,352.2,348.62,351.48,5606.0,349.36,352.2,348.62,351.48,5606.0
2022-10-21 09:40:00,350.52,351.51,348.15,349.92,20116.0,350.52,351.51,348.15,349.92,20116.0
2022-10-21 09:45:00,350.28,351.45,348.84,350.51,24144.0,350.28,351.45,348.84,350.51,24144.0
2022-10-21 09:50:00,350.0,350.5,348.01,348.92,9590.0,350.0,350.5,348.01,348.92,9590.0
2022-10-21 09:55:00,348.94,350.75,348.23,350.41,14314.0,348.94,350.75,348.23,350.41,14314.0
2022-10-21 10:00:00,350.6,351.25,349.03,350.82,23458.0,350.6,351.25,349.03,350.82,23458.0
2022-10-21 10:05:00,350.85,354.94,350.85,354.0,6718.0,350.85,354.94,350.85,354.0,6718.0
2022-10-21 10:10:00,353.97,354.62,353.11,354.62,5001.0,353.97,354.62,353.11,354.62,5001.0
2022-10-21 10:15:00,354.28,354.99,353.32,353.92,18659.0,354.28,354.99,353.32,353.92,18659.0
2022-10-21 10:20:00,354.01,354.23,349.2,349.6,13567.0,354.01,354.23,349.2,349.6,13567.0
2022-10-21 10:25:00,349.02,349.68,347.29,347.76,27875.0,349.02,349.68,347.29,347.76,27875.0
2022-10-21 10:30:00,347.88,348.34,347.36,348.21,44192.0,347.88,348.34,347.36,348.21,44192.0
2022-10-21 10:35:00,348.1,349.33,347.38,348.43,20549.0,348.1,349.33,347.38,348.43,20549.0
2022-10-21 10:40:00,348.84,349.12,347.97,348.71,9769.0,348.84,349.12,347.97,348.71,9769.0
2022-10-21 10:45:00,348.73,350.3,348.61,350.3,6903.0,348.73,350.3,348.61,350.3,6903.0
2022-10-21 10:50:00,350.84,350.84,349.9,350.45,4399.0,350.84,350.84,349.9,350.45,4399.0
2022-10-21 10:55:00,350.32,350.59,348.0,348.67,6101.0,350.32,350.59,348.0,348.67,6101.0
2022-10-21 11:00:00,348.51,349.35,347.92,348.78,6303.0,348.51,349.35,347.92,348.78,6303.0
2022-10-21 11:05:00,349.25,349.97,349.07,349.97,2916.0,349.25,349.97,349.07,349.97,2916.0
2022-10-21 11:10:00,350.0,350.35,349.04,349.58,4573.0,350.0,350.35,349.04,349.58,4573.0
2022-10-21 11:15:00,349.11,350.0,349.05,349.13,3286.0,349.11,350.0,349.05,349.13,3286.0
2022-10-21 11:20:00,349.12,351.41,349.07,350.85,2923.0,349.12,351.41,349.07,350.85,2923.0
2022-10-21 11:25:00,351.4,352.19,351.37,351.75,3646.0,351.4,352.19,351.37,351.75,3646.0
2022-10-21 11:30:00,352.39,353.76,352.39,353.11,4941.0,352.39,353.76,352.39,353.11,4941.0
2022-10-21 11:35:00,352.84,352.91,350.7,350.71,3373.0,352.84,352.91,350.7,350.71,3373.0
2022-10-21 11:40:00,351.05,353.22,351.05,353.22,3264.0,351.05,353.22,351.05,353.22,3264.0
2022-10-21 11:45:00,353.34,354.22,353.03,353.66,6541.0,353.34,354.22,353.03,353.66,6541.0
2022-10-21 11:50:00,353.44,354.35,353.03,353.61,5869.0,353.44,354.35,353.03,353.61,5869.0
2022-10-21 11:55:00,353.57,354.43,353.15,353.82,6830.0,353.57,354.43,353.15,353.82,6830.0
2022-10-21 12:00:00,354.1,355.48,353.78,355.3,19870.0,354.1,355.48,353.78,355.3,19870.0
2022-10-21 12:05:00,355.31,355.69,354.82,355.22,5075.0,355.31,355.69,354.82,355.22,5075.0
2022-10-21 12:10:00,355.2,356.67,354.37,356.48,10088.0,355.2,356.67,354.37,356.48,10088.0
2022-10-21 12:15:00,356.66,356.66,355.63,355.73,11767.0,356.66,356.66,355.63,355.73,11767.0
2022-10-21 12:20:00,355.75,356.22,355.35,356.15,8269.0,355.75,356.22,355.35,356.15,8269.0
2022-10-21 12:25:00,355.85,356.07,354.62,354.65,5941.0,355.85,356.07,354.62,354.65,5941.0
2022-10-21 12:30:00,354.8,355.71,354.27,355.08,4832.0,354.8,355.71,354.27,355.08,4832.0
2022-10-21 12:35:00,354.94,356.04,354.28,354.55,5859.0,354.94,356.04,354.28,354.55,5859.0
2022-10-21 12:40:00,354.58,355.47,354.57,355.26,2690.0,354.58,355.47,354.57,355.26,2690.0
2022-10-21 12:45:00,355.27,356.96,355.26,356.66,9000.0,355.27,356.96,355.26,356.66,9000.0
2022-10-21 12:50:00,356.79,357.72,356.79,357.28,2413.0,356.79,357.72,356.79,357.28,2413.0
2022-10-21 12:55:00,357.45,357.45,356.27,356.38,4746.0,357.45,357.45,356.27,356.38,4746.0
2022-10-21 13:00:00,356.32,357.36,356.16,357.36,12990.0,356.32,357.36,356.16,357.36,12990.0
2022-10-21 13:05:00,357.33,357.58,356.85,357.06,4397.0,357.33,357.58,356.85,357.06,4397.0
2022-10-21 13:10:00,356.94,357.12,356.5,356.91,14048.0,356.94,357.12,356.5,356.91,14048.0
2022-10-21 13:15:00,357.14,357.18,356.27,357.16,4999.0,357.14,357.18,356.27,357.16,4999.0
2022-10-21 13:20:00,356.86,357.14,355.71,355.82,4802.0,356.86,357.14,355.71,355.82,4802.0
2022-10-21 13:25:00,355.74,356.63,355.59,356.39,3451.0,355.74,356.63,355.59,356.39,3451.0
2022-10-21 13:30:00,356.57,357.27,356.57,356.79,5910.0,356.57,357.27,356.57,356.79,5910.0
2022-10-21 13:35:00,356.68,357.21,356.68,356.99,2942.0,356.68,357.21,356.68,356.99,2942.0
2022-10-21 13:40:00,357.34,357.93,357.2,357.2,5030.0,357.34,357.93,357.2,357.2,5030.0
2022-10-21 13:45:00,357.29,357.87,357.29,357.73,3448.0,357.29,357.87,357.29,357.73,3448.0
2022-10-21 13:50:00,357.91,358.46,357.88,358.03,2309.0,357.91,358.46,357.88,358.03,2309.0
2022-10-21 13:55:00,358.03,358.33,357.87,358.11,3739.0,358.03,358.33,357.87,358.11,3739.0
2022-10-21 14:00:00,358.06,358.92,358.04,358.83,3776.0,358.06,358.92,358.04,358.83,3776.0
2022-10-21 14:05:00,359.0,359.27,358.53,359.2,4583.0,359.0,359.27,358.53,359.2,4583.0
2022-10-21 14:10:00,359.16,359.35,358.52,358.62,2505.0,359.16,359.35,358.52,358.62,2505.0
2022-10-21 14:15:00,358.74,358.95,357.96,358.29,6433.0,358.74,358.95,357.96,358.29,6433.0
2022-10-21 14:20:00,358.4,358.4,357.98,358.05,1200.0,358.4,358.4,357.98,358.05,1200.0
2022-10-21 14:25:00,357.79,358.1,357.58,358.1,2155.0,357.79,358.1,357.58,358.1,2155.0
2022-10-21 14:30:00,358.06,358.72,358.06,358.48,3451.0,358.06,358.72,358.06,358.48,3451.0
2022-10-21 14:35:00,358.29,358.57,358.04,358.39,4644.0,358.29,358.57,358.04,358.39,4644.0
2022-10-21 14:40:00,358.3,358.81,357.78,357.79,3024.0,358.3,358.81,357.78,357.79,3024.0
2022-10-21 14:45:00,357.92,358.27,357.79,358.23,3552.0,357.92,358.27,357.79,358.23,3552.0
2022-10-21 14:50:00,358.38,358.42,357.52,357.53,6806.0,358.38,358.42,357.52,357.53,6806.0
2022-10-21 14:55:00,357.64,358.3,357.64,358.27,4279.0,357.64,358.3,357.64,358.27,4279.0
2022-10-21 15:00:00,358.26,359.34,358.09,359.09,4570.0,358.26,359.34,358.09,359.09,4570.0
2022-10-21 15:05:00,359.09,359.31,358.91,359.04,4304.0,359.09,359.31,358.91,359.04,4304.0
2022-10-21 15:10:00,359.15,360.21,359.09,360.21,6481.0,359.15,360.21,359.09,360.21,6481.0
2022-10-21 15:15:00,360.38,360.71,360.07,360.51,5403.0,360.38,360.71,360.07,360.51,5403.0
2022-10-21 15:20:00,360.54,360.59,359.79,360.21,5746.0,360.54,360.59,359.79,360.21,5746.0
2022-10-21 15:25:00,360.38,360.77,360.38,360.71,4728.0,360.38,360.77,360.38,360.71,4728.0
2022-10-21 15:30:00,360.7,360.89,360.2,360.2,7495.0,360.7,360.89,360.2,360.2,7495.0
2022-10-21 15:35:00,360.2,360.56,360.0,360.56,8545.0,360.2,360.56,360.0,360.56,8545.0
2022-10-21 15:40:00,360.59,360.98,360.52,360.71,9086.0,360.59,360.98,360.52,360.71,9086.0
2022-10-21 15:45:00,360.66,361.33,360.57,361.26,17559.0,360.66,361.33,360.57,361.26,17559.0
2022-10-21 15:50:00,361.53,361.64,360.21,360.22,54830.0,361.53,361.64,360.21,360.22,54830.0
2022-10-21 15:55:00,360.17,360.79,360.05,360.77,71983.0,360.17,360.79,360.05,360.77,71983.0
2022-10-24 09:30:00,368.0,370.9,362.52,362.95,60268.0,368.0,370.9,362.52,362.95,60268.0
2022-10-24 09:35:00,362.89,366.77,362.89,364.67,34505.0,362.89,366.77,362.89,364.67,34505.0
2022-10-24 09:40:00,364.66,365.07,362.43,363.47,17709.0,364.66,365.07,362.43,363.47,17709.0
2022-10-24 09:45:00,363.47,368.3,363.44,366.35,29762.0,363.47,368.3,363.44,366.35,29762.0
2022-10-24 09:50:00,365.75,366.91,364.6,366.61,13873.0,365.75,366.91,364.6,366.61,13873.0
2022-10-24 09:55:00,366.87,368.84,366.87,367.56,20627.0,366.87,368.84,366.87,367.56,20627.0
2022-10-24 10:00:00,367.36,367.5,363.05,363.05,21247.0,367.36,367.5,363.05,363.05,21247.0
2022-10-24 10:05:00,362.87,363.7,359.29,360.14,19450.0,362.87,363.7,359.29,360.14,19450.0
2022-10-24 10:10:00,360.38,362.23,360.16,361.9,13796.0,360.38,362.23,360.16,361.9,13796.0
2022-10-24 10:15:00,362.07,362.07,359.64,361.78,9105.0,362.07,362.07,359.64,361.78,9105.0
2022-10-24 10:20:00,361.7,361.7,359.25,360.06,11607.0,361.7,361.7,359.25,360.06,11607.0
2022-10-24 10:25:00,359.95,360.92,359.37,360.92,10502.0,359.95,360.92,359.37,360.92,10502.0
2022-10-24 10:30:00,360.32,361.78,360.25,360.68,8014.0,360.32,361.78,360.25,360.68,8014.0
2022-10-24 10:35:00,361.0,363.46,360.73,363.23,18957.0,361.0,363.46,360.73,363.23,18957.0
2022-10-24 10:40:00,362.54,362.79,360.72,361.79,5928.0,362.54,362.79,360.72,361.79,5928.0
2022-10-24 10:45:00,361.57,363.22,361.46,362.25,5673.0,361.57,363.22,361.46,362.25,5673.0
2022-10-24 10:50:00,362.69,365.45,362.55,365.1,7569.0,362.69,365.45,362.55,365.1,7569.0
2022-10-24 10:55:00,365.07,365.61,363.9,365.2,6782.0,365.07,365.61,363.9,365.2,6782.0
2022-10-24 11:00:00,365.1,365.75,363.38,363.38,17221.0,365.1,365.75,363.38,363.38,17221.0
2022-10-24 11:05:00,363.63,363.77,362.44,362.61,24272.0,363.63,363.77,362.44,362.61,24272.0
2022-10-24 11:10:00,362.49,363.53,362.48,363.5,7118.0,362.49,363.53,362.48,363.5,7118.0
2022-10-24 11:15:00,363.27,364.09,362.41,363.41,15985.0,363.27,364.09,362.41,363.41,15985.0
2022-10-24 11:20:00,363.54,364.98,363.54,364.81,6652.0,363.54,364.98,363.54,364.81,6652.0
2022-10-24 11:25:00,364.63,365.33,363.8,364.85,24699.0,364.63,365.33,363.8,364.85,24699.0
2022-10-24 11:30:00,364.85,365.62,364.69,365.31,5902.0,364.85,365.62,364.69,365.31,5902.0
2022-10-24 11:35:00,365.67,366.75,365.49,366.36,5288.0,365.67,366.75,365.49,366.36,5288.0
2022-10-24 11:40:00,366.09,366.81,365.52,365.91,16377.0,366.09,366.81,365.52,365.91,16377.0
2022-10-24 11:45:00,365.67,365.67,364.54,365.13,6806.0,365.67,365.67,364.54,365.13,6806.0
2022-10-24 11:50:00,365.22,367.31,364.92,367.1,6790.0,365.22,367.31,364.92,367.1,6790.0
2022-10-24 11:55:00,367.13,367.29,366.7,366.7,4737.0,367.13,367.29,366.7,366.7,4737.0
2022-10-24 12:00:00,366.69,367.11,365.53,365.77,3956.0,366.69,367.11,365.53,365.77,3956.0
2022-10-24 12:05:00,365.97,366.83,365.77,366.35,7130.0,365.97,366.83,365.77,366.35,7130.0
2022-10-24 12:10:00,366.67,367.44,366.35,367.38,20982.0,366.67,367.44,366.35,367.38,20982.0
2022-10-24 12:15:00,367.65,368.92,367.52,368.72,5303.0,367.65,368.92,367.52,368.72,5303.0
2022-10-24 12:20:00,368.62,368.85,367.91,368.39,13094.0,368.62,368.85,367.91,368.39,13094.0
2022-10-24 12:25:00,368.41,368.62,367.59,367.82,9075.0,368.41,368.62,367.59,367.82,9075.0
2022-10-24 12:30:00,367.54,368.8,367.53,367.81,26191.0,367.54,368.8,367.53,367.81,26191.0
2022-10-24 12:35:00,367.64,368.14,366.67,366.67,9985.0,367.64,368.14,366.67,366.67,9985.0
2022-10-24 12:40:00,366.83,366.83,365.81,366.68,5376.0,366.83,366.83,365.81,366.68,5376.0
2022-10-24 12:45:00,366.7,367.88,366.55,367.88,5946.0,366.7,367.88,366.55,367.88,5946.0
2022-10-24 12:50:00,367.85,368.08,367.56,367.71,2136.0,367.85,368.08,367.56,367.71,2136.0
2022-10-24 12:55:00,367.41,367.62,367.1,367.37,6299.0,367.41,367.62,367.1,367.37,6299.0
2022-10-24 13:00:00,367.46,367.46,366.35,366.79,18146.0,367.46,367.46,366.35,366.79,18146.0
2022-10-24 13:05:00,367.05,367.51,366.96,367.06,19908.0,367.05,367.51,366.96,367.06,19908.0
2022-10-24 13:10:00,366.94,366.97,365.59,365.59,6637.0,366.94,366.97,365.59,365.59,6637.0
2022-10-24 13:15:00,365.53,365.89,365.18,365.42,19370.0,365.53,365.89,365.18,365.42,19370.0
2022-10-24 13:20:00,365.32,365.32,364.04,365.07,23022.0,365.32,365.32,364.04,365.07,23022.0
2022-10-24 13:25:00,364.94,365.29,364.06,364.36,18015.0,364.94,365.29,364.06,364.36,18015.0
2022-10-24 13:30:00,364.34,364.54,363.63,364.45,7745.0,364.34,364.54,363.63,364.45,7745.0
2022-10-24 13:35:00,364.47,365.1,363.81,365.1,7086.0,364.47,365.1,363.81,365.1,7086.0
2022-10-24 13:40:00,364.96,366.27,364.96,366.14,3432.0,364.96,366.27,364.96,366.14,3432.0
2022-10-24 13:45:00,365.81,366.42,365.7,366.1,5235.0,365.81,366.42,365.7,366.1,5235.0
2022-10-24 13:50:00,366.03,366.57,365.89,366.38,2815.0,366.03,366.57,365.89,366.38,2815.0
2022-10-24 13:55:00,366.36,366.54,365.58,365.76,5128.0,366.36,366.54,365.58,365.76,5128.0
2022-10-24 14:00:00,365.93,366.69,365.93,366.57,2952.0,365.93,366.69,365.93,366.57,2952.0
2022-10-24 14:05:00,366.69,367.36,366.69,366.89,7238.0,366.69,367.36,366.69,366.89,7238.0
2022-10-24 14:10:00,366.94,367.26,366.83,367.25,4408.0,366.94,367.26,366.83,367.25,4408.0
2022-10-24 14:15:00,367.29,367.3,366.72,367.14,9267.0,367.29,367.3,366.72,367.14,9267.0
2022-10-24 14:20:00,367.14,367.28,366.66,366.98,7721.0,367.14,367.28,366.66,366.98,7721.0
2022-10-24 14:25:00,366.83,367.34,366.64,366.8,6610.0,366.83,367.34,366.64,366.8,6610.0
2022-10-24 14:30:00,366.74,367.06,366.57,366.61,3867.0,366.74,367.06,366.57,366.61,3867.0
2022-10-24 14:35:00,366.96,367.73,366.49,367.66,5820.0,366.96,367.73,366.49,367.66,5820.0
2022-10-24 14:40:00,367.73,368.72,367.09,368.71,5298.0,367.73,368.72,367.09,368.71,5298.0
2022-10-24 14:45:00,368.37,368.72,368.3,368.65,2561.0,368.37,368.72,368.3,368.65,2561.0
2022-10-24 14:50:00,368.49,368.49,367.99,368.19,5815.0,368.49,368.49,367.99,368.19,5815.0
2022-10-24 14:55:00,368.01,368.9,368.01,368.68,6245.0,368.01,368.9,368.01,368.68,6245.0
2022-10-24 15:00:00,368.79,369.45,368.78,369.43,4000.0,368.79,369.45,368.78,369.43,4000.0
2022-10-24 15:05:00,369.65,369.69,368.86,368.86,5670.0,369.65,369.69,368.86,368.86,5670.0
2022-10-24 15:10:00,369.03,369.38,368.99,369.13,7067.0,369.03,369.38,368.99,369.13,7067.0
2022-10-24 15:15:00,369.17,369.67,368.91,369.2,9712.0,369.17,369.67,368.91,369.2,9712.0
2022-10-24 15:20:00,369.16,369.38,368.87,368.93,8064.0,369.16,369.38,368.87,368.93,8064.0
2022-10-24 15:25:00,369.11,369.38,368.62,368.74,4437.0,369.11,369.38,368.62,368.74,4437.0
2022-10-24 15:30:00,368.85,369.07,368.14,368.6,8524.0,368.85,369.07,368.14,368.6,8524.0
2022-10-24 15:35:00,368.37,368.63,367.97,368.1,5016.0,368.37,368.63,367.97,368.1,5016.0
2022-10-24 15:40:00,368.09,368.24,367.54,367.71,13460.0,368.09,368.24,367.54,367.71,13460.0
2022-10-24 15:45:00,367.63,368.03,367.38,367.57,9516.0,367.63,368.03,367.38,367.57,9516.0
2022-10-24 15:50:00,367.38,367.78,365.75,365.81,57422.0,367.38,367.78,365.75,365.81,57422.0
2022-10-24 15:55:00,365.89,367.03,365.81,366.62,68402.0,365.89,367.03,365.81,366.62,68402.0
2022-10-25 09:30:00,368.58,370.73,368.0,368.21,122086.0,368.58,370.73,368.0,368.21,122086.0
2022-10-25 09:35:00,368.01,368.3,365.0,367.1,54997.0,368.01,368.3,365.0,367.1,54997.0
2022-10-25 09:40:00,366.94,371.86,366.92,370.17,99891.0,366.94,371.86,366.92,370.17,99891.0
2022-10-25 09:45:00,370.28,373.45,370.14,373.15,65200.0,370.28,373.45,370.14,373.15,65200.0
2022-10-25 09:50:00,373.08,373.98,371.66,372.68,24043.0,373.08,373.98,371.66,372.68,24043.0
2022-10-25 09:55:00,373.4,374.88,371.53,371.93,59635.0,373.4,374.88,371.53,371.93,59635.0
2022-10-25 10:00:00,372.16,373.59,370.69,373.23,28923.0,372.16,373.59,370.69,373.23,28923.0
2022-10-25 10:05:00,372.93,373.37,371.65,372.96,16314.0,372.93,373.37,371.65,372.96,16314.0
2022-10-25 10:10:00,372.72,373.2,371.13,372.59,10539.0,372.72,373.2,371.13,372.59,10539.0
2022-10-25 10:15:00,372.84,373.32,371.44,371.56,12496.0,372.84,373.32,371.44,371.56,12496.0
2022-10-25 10:20:00,371.52,371.79,370.36,370.78,10088.0,371.52,371.79,370.36,370.78,10088.0
2022-10-25 10:25:00,371.01,371.41,370.17,370.52,12500.0,371.01,371.41,370.17,370.52,12500.0
2022-10-25 10:30:00,370.52,370.67,369.82,370.34,19355.0,370.52,370.67,369.82,370.34,19355.0
2022-10-25 10:35:00,370.34,370.34,368.38,368.98,23208.0,370.34,370.34,368.38,368.98,23208.0
2022-10-25 10:40:00,369.04,370.16,368.76,370.16,29216.0,369.04,370.16,368.76,370.16,29216.0
2022-10-25 10:45:00,370.18,370.59,369.57,370.59,10123.0,370.18,370.59,369.57,370.59,10123.0
2022-10-25 10:50:00,370.76,371.82,370.76,371.43,8480.0,370.76,371.82,370.76,371.43,8480.0
2022-10-25 10:55:00,371.43,371.86,369.58,369.67,12069.0,371.43,371.86,369.58,369.67,12069.0
2022-10-25 11:00:00,369.78,370.51,369.43,370.33,6911.0,369.78,370.51,369.43,370.33,6911.0
2022-10-25 11:05:00,370.4,370.48,369.28,370.25,8936.0,370.4,370.48,369.28,370.25,8936.0
2022-10-25 11:10:00,370.25,370.37,369.87,370.1,12795.0,370.25,370.37,369.87,370.1,12795.0
2022-10-25 11:15:00,370.25,370.94,369.94,370.94,15059.0,370.25,370.94,369.94,370.94,15059.0
2022-10-25 11:20:00,371.02,371.76,371.02,371.53,12241.0,371.02,371.76,371.02,371.53,12241.0
2022-10-25 11:25:00,371.5,372.17,371.33,371.88,5775.0,371.5,372.17,371.33,371.88,5775.0
2022-10-25 11:30:00,371.88,372.57,371.88,372.25,10547.0,371.88,372.57,371.88,372.25,10547.0
2022-10-25 11:35:00,372.17,373.0,372.0,373.0,7109.0,372.17,373.0,372.0,373.0,7109.0
2022-10-25 11:40:00,372.87,372.87,371.96,372.59,5332.0,372.87,372.87,371.96,372.59,5332.0
2022-10-25 11:45:00,372.58,373.36,372.27,373.25,8448.0,372.58,373.36,372.27,373.25,8448.0
2022-10-25 11:50:00,373.23,373.81,373.12,373.81,6922.0,373.23,373.81,373.12,373.81,6922.0
2022-10-25 11:55:00,373.81,373.86,372.82,372.95,17861.0,373.81,373.86,372.82,372.95,17861.0
2022-10-25 12:00:00,373.11,373.2,372.26,372.35,6276.0,373.11,373.2,372.26,372.35,6276.0
2022-10-25 12:05:00,372.32,373.63,372.32,373.26,6868.0,372.32,373.63,372.32,373.26,6868.0
2022-10-25 12:10:00,372.9,374.02,372.75,374.02,8499.0,372.9,374.02,372.75,374.02,8499.0
2022-10-25 12:15:00,374.35,374.44,373.76,374.25,7169.0,374.35,374.44,373.76,374.25,7169.0
2022-10-25 12:20:00,374.4,374.4,373.89,374.08,6828.0,374.4,374.4,373.89,374.08,6828.0
2022-10-25 12:25:00,374.0,374.67,373.98,374.49,6044.0,374.0,374.67,373.98,374.49,6044.0
2022-10-25 12:30:00,374.45,374.45,372.74,373.28,5872.0,374.45,374.45,372.74,373.28,5872.0
2022-10-25 12:35:00,372.94,373.2,372.56,372.69,8226.0,372.94,373.2,372.56,372.69,8226.0
2022-10-25 12:40:00,372.63,372.92,372.28,372.79,3880.0,372.63,372.92,372.28,372.79,3880.0
2022-10-25 12:45:00,372.81,372.81,371.19,371.19,8411.0,372.81,372.81,371.19,371.19,8411.0
2022-10-25 12:50:00,371.14,371.8,370.94,371.01,6363.0,371.14,371.8,370.94,371.01,6363.0
2022-10-25 12:55:00,371.04,371.71,370.91,371.71,7445.0,371.04,371.71,370.91,371.71,7445.0
2022-10-25 13:00:00,371.75,372.41,371.07,371.13,3963.0,371.75,372.41,371.07,371.13,3963.0
2022-10-25 13:05:00,371.09,372.42,371.07,372.33,3203.0,371.09,372.42,371.07,372.33,3203.0
2022-10-25 13:10:00,372.34,372.41,371.48,371.52,4017.0,372.34,372.41,371.48,371.52,4017.0
2022-10-25 13:15:00,371.53,371.98,370.96,371.85,5435.0,371.53,371.98,370.96,371.85,5435.0
2022-10-25 13:20:00,371.85,371.99,371.61,371.99,2762.0,371.85,371.99,371.61,371.99,2762.0
2022-10-25 13:25:00,372.11,372.41,372.01,372.14,3377.0,372.11,372.41,372.01,372.14,3377.0
2022-10-25 13:30:00,372.32,373.36,372.32,373.36,3060.0,372.32,373.36,372.32,373.36,3060.0
2022-10-25 13:35:00,373.3,373.3,372.85,373.19,3501.0,373.3,373.3,372.85,373.19,3501.0
2022-10-25 13:40:00,372.92,373.07,372.21,373.07,9443.0,372.92,373.07,372.21,373.07,9443.0
2022-10-25 13:45:00,372.94,373.07,372.68,372.95,7509.0,372.94,373.07,372.68,372.95,7509.0
2022-10-25 13:50:00,372.8,373.42,372.72,373.25,2811.0,372.8,373.42,372.72,373.25,2811.0
2022-10-25 13:55:00,373.12,373.47,372.92,373.47,8447.0,373.12,373.47,372.92,373.47,8447.0
2022-10-25 14:00:00,373.24,373.99,373.24,373.66,5531.0,373.24,373.99,373.24,373.66,5531.0
2022-10-25 14:05:00,373.73,374.17,373.65,373.65,5410.0,373.73,374.17,373.65,373.65,5410.0
2022-10-25 14:10:00,373.68,373.74,373.51,373.56,5683.0,373.68,373.74,373.51,373.56,5683.0
2022-10-25 14:15:00,373.61,374.0,373.59,373.91,11215.0,373.61,374.0,373.59,373.91,11215.0
2022-10-25 14:20:00,373.91,374.04,373.71,373.91,6927.0,373.91,374.04,373.71,373.91,6927.0
2022-10-25 14:25:00,374.0,374.49,373.78,374.37,5634.0,374.0,374.49,373.78,374.37,5634.0
2022-10-25 14:30:00,374.37,374.5,373.88,374.5,7698.0,374.37,374.5,373.88,374.5,7698.0
2022-10-25 14:35:00,374.55,374.8,374.45,374.63,4090.0,374.55,374.8,374.45,374.63,4090.0
2022-10-25 14:40:00,374.69,374.78,373.44,373.44,6076.0,374.69,374.78,373.44,373.44,6076.0
2022-10-25 14:45:00,373.44,373.62,373.16,373.22,9168.0,373.44,373.62,373.16,373.22,9168.0
2022-10-25 14:50:00,373.15,373.92,373.0,373.76,7579.0,373.15,373.92,373.0,373.76,7579.0
2022-10-25 14:55:00,373.88,374.24,373.47,373.54,11004.0,373.88,374.24,373.47,373.54,11004.0
2022-10-25 15:00:00,373.68,373.88,373.4,373.79,7148.0,373.68,373.88,373.4,373.79,7148.0
2022-10-25 15:05:00,373.89,374.57,373.89,374.57,5556.0,373.89,374.57,373.89,374.57,5556.0
2022-10-25 15:10:00,374.62,374.76,374.22,374.31,8340.0,374.62,374.76,374.22,374.31,8340.0
2022-10-25 15:15:00,374.24,374.81,374.05,374.81,6984.0,374.24,374.81,374.05,374.81,6984.0
2022-10-25 15:20:00,374.69,375.46,374.69,375.33,10427.0,374.69,375.46,374.69,375.33,10427.0
2022-10-25 15:25:00,375.43,376.64,375.41,376.62,12012.0,375.43,376.64,375.41,376.62,12012.0
2022-10-25 15:30:00,376.62,377.5,376.3,377.21,27392.0,376.62,377.5,376.3,377.21,27392.0
2022-10-25 15:35:00,377.21,377.25,376.38,376.51,15208.0,377.21,377.25,376.38,376.51,15208.0
2022-10-25 15:40:00,376.51,376.57,376.05,376.41,16429.0,376.51,376.57,376.05,376.41,16429.0
2022-10-25 15:45:00,376.47,377.33,376.23,377.24,20944.0,376.47,377.33,376.23,377.24,20944.0
2022-10-25 15:50:00,377.11,377.39,376.37,376.89,45596.0,377.11,377.39,376.37,376.89,45596.0
2022-10-25 15:55:00,376.87,377.41,376.24,376.9,109974.0,376.87,377.41,376.24,376.9,109974.0
2022-10-26 09:30:00,353.8,357.61,351.0,357.0,100259.0,353.8,357.61,351.0,357.0,100259.0
2022-10-26 09:35:00,356.84,360.9,355.78,360.0,53277.0,356.84,360.9,355.78,360.0,53277.0
2022-10-26 09:40:00,360.14,363.23,359.16,361.77,45317.0,360.14,363.23,359.16,361.77,45317.0
2022-10-26 09:45:00,361.32,367.5,361.0,365.48,66781.0,361.32,367.5,361.0,365.48,66781.0
2022-10-26 09:50:00,366.22,370.0,365.78,368.87,31713.0,366.22,370.0,365.78,368.87,31713.0
2022-10-26 09:55:00,369.14,371.7,366.57,366.73,41153.0,369.14,371.7,366.57,366.73,41153.0
2022-10-26 10:00:00,367.58,370.51,366.94,368.85,70859.0,367.58,370.51,366.94,368.85,70859.0
2022-10-26 10:05:00,368.91,372.99,368.41,371.92,26334.0,368.91,372.99,368.41,371.92,26334.0
2022-10-26 10:10:00,371.99,373.04,370.43,372.95,27399.0,371.99,373.04,370.43,372.95,27399.0
2022-10-26 10:15:00,372.66,373.42,371.55,373.06,17753.0,372.66,373.42,371.55,373.06,17753.0
2022-10-26 10:20:00,373.12,373.14,371.64,371.97,11706.0,373.12,373.14,371.64,371.97,11706.0
2022-10-26 10:25:00,371.69,373.87,371.41,372.94,12770.0,371.69,373.87,371.41,372.94,12770.0
2022-10-26 10:30:00,373.17,374.0,372.59,374.0,16535.0,373.17,374.0,372.59,374.0,16535.0
2022-10-26 10:35:00,373.75,377.43,373.5,377.25,28105.0,373.75,377.43,373.5,377.25,28105.0
2022-10-26 10:40:00,376.92,377.8,376.84,377.41,19476.0,376.92,377.8,376.84,377.41,19476.0
2022-10-26 10:45:00,377.61,379.63,377.39,379.14,16471.0,377.61,379.63,377.39,379.14,16471.0
2022-10-26 10:50:00,379.24,379.38,377.79,378.52,24778.0,379.24,379.38,377.79,378.52,24778.0
2022-10-26 10:55:00,378.67,378.67,376.43,376.68,33365.0,378.67,378.67,376.43,376.68,33365.0
2022-10-26 11:00:00,376.77,378.21,376.56,377.42,13132.0,376.77,378.21,376.56,377.42,13132.0
2022-10-26 11:05:00,376.98,378.33,376.75,377.21,13117.0,376.98,378.33,376.75,377.21,13117.0
2022-10-26 11:10:00,376.95,379.09,376.79,379.09,10313.0,376.95,379.09,376.79,379.09,10313.0
2022-10-26 11:15:00,379.23,380.23,378.77,379.9,16520.0,379.23,380.23,378.77,379.9,16520.0
2022-10-26 11:20:00,379.89,380.3,379.62,379.81,11624.0,379.89,380.3,379.62,379.81,11624.0
2022-10-26 11:25:00,379.81,380.48,379.21,380.11,15052.0,379.81,380.48,379.21,380.11,15052.0
2022-10-26 11:30:00,380.29,382.58,379.98,382.47,17845.0,380.29,382.58,379.98,382.47,17845.0
2022-10-26 11:35:00,382.46,382.47,380.88,382.29,47660.0,382.46,382.47,380.88,382.29,47660.0
2022-10-26 11:40:00,381.99,382.52,381.14,381.94,27130.0,381.99,382.52,381.14,381.94,27130.0
2022-10-26 11:45:00,381.98,382.32,380.46,380.97,14496.0,381.98,382.32,380.46,380.97,14496.0
2022-10-26 11:50:00,380.96,381.22,379.64,380.56,8556.0,380.96,381.22,379.64,380.56,8556.0
2022-10-26 11:55:00,380.81,380.81,378.3,378.3,14394.0,380.81,380.81,378.3,378.3,14394.0
2022-10-26 12:00:00,378.43,379.38,377.92,378.32,28082.0,378.43,379.38,377.92,378.32,28082.0
2022-10-26 12:05:00,378.04,378.33,376.75,376.75,6093.0,378.04,378.33,376.75,376.75,6093.0
2022-10-26 12:10:00,376.99,377.54,376.55,376.83,12638.0,376.99,377.54,376.55,376.83,12638.0
2022-10-26 12:15:00,376.83,377.5,376.14,377.21,8984.0,376.83,377.5,376.14,377.21,8984.0
2022-10-26 12:20:00,377.26,377.83,377.26,377.57,5052.0,377.26,377.83,377.26,377.57,5052.0
2022-10-26 12:25:00,377.63,377.83,376.11,376.15,7310.0,377.63,377.83,376.11,376.15,7310.0
2022-10-26 12:30:00,376.18,376.94,375.83,375.93,9224.0,376.18,376.94,375.83,375.93,9224.0
2022-10-26 12:35:00,375.74,376.47,375.54,375.66,8955.0,375.74,376.47,375.54,375.66,8955.0
2022-10-26 12:40:00,375.68,375.95,374.86,374.9,8393.0,375.68,375.95,374.86,374.9,8393.0
2022-10-26 12:45:00,374.95,375.31,373.73,373.73,14759.0,374.95,375.31,373.73,373.73,14759.0
2022-10-26 12:50:00,373.73,373.93,372.79,373.16,15812.0,373.73,373.93,372.79,373.16,15812.0
2022-10-26 12:55:00,373.01,373.17,370.49,371.02,24183.0,373.01,373.17,370.49,371.02,24183.0
2022-10-26 13:00:00,371.24,371.44,370.28,370.78,11578.0,371.24,371.44,370.28,370.78,11578.0
2022-10-26 13:05:00,370.98,371.2,370.15,370.81,9406.0,370.98,371.2,370.15,370.81,9406.0
2022-10-26 13:10:00,370.67,371.19,369.89,370.12,13800.0,370.67,371.19,369.89,370.12,13800.0
2022-10-26 13:15:00,370.12,371.09,369.69,370.94,16790.0,370.12,371.09,369.69,370.94,16790.0
2022-10-26 13:20:00,370.92,371.33,369.26,369.35,28751.0,370.92,371.33,369.26,369.35,28751.0
2022-10-26 13:25:00,369.57,369.57,368.13,368.59,12580.0,369.57,369.57,368.13,368.59,12580.0
2022-10-26 13:30:00,368.59,369.06,368.47,368.92,3414.0,368.59,369.06,368.47,368.92,3414.0
2022-10-26 13:35:00,368.94,370.08,368.7,370.05,12508.0,368.94,370.08,368.7,370.05,12508.0
2022-10-26 13:40:00,370.02,370.95,369.68,370.68,10950.0,370.02,370.95,369.68,370.68,10950.0
2022-10-26 13:45:00,370.65,370.88,369.74,369.82,14709.0,370.65,370.88,369.74,369.82,14709.0
2022-10-26 13:50:00,369.79,370.32,369.66,370.13,13760.0,369.79,370.32,369.66,370.13,13760.0
2022-10-26 13:55:00,370.19,371.05,369.9,370.81,14091.0,370.19,371.05,369.9,370.81,14091.0
2022-10-26 14:00:00,370.68,370.98,370.26,370.78,15483.0,370.68,370.98,370.26,370.78,15483.0
2022-10-26 14:05:00,370.98,371.23,370.01,370.19,6873.0,370.98,371.23,370.01,370.19,6873.0
2022-10-26 14:10:00,369.89,370.26,369.33,369.42,7611.0,369.89,370.26,369.33,369.42,7611.0
2022-10-26 14:15:00,369.37,369.8,369.23,369.34,7304.0,369.37,369.8,369.23,369.34,7304.0
2022-10-26 14:20:00,369.23,369.29,368.23,368.65,12969.0,369.23,369.29,368.23,368.65,12969.0
2022-10-26 14:25:00,368.85,369.24,368.12,368.33,14044.0,368.85,369.24,368.12,368.33,14044.0
2022-10-26 14:30:00,368.34,368.83,368.19,368.73,13917.0,368.34,368.83,368.19,368.73,13917.0
2022-10-26 14:35:00,368.71,369.41,368.56,369.0,31490.0,368.71,369.41,368.56,369.0,31490.0
2022-10-26 14:40:00,369.06,369.25,368.04,368.39,8841.0,369.06,369.25,368.04,368.39,8841.0
2022-10-26 14:45:00,368.27,368.45,367.85,368.35,10580.0,368.27,368.45,367.85,368.35,10580.0
2022-10-26 14:50:00,368.3,368.97,368.08,368.62,5598.0,368.3,368.97,368.08,368.62,5598.0
2022-10-26 14:55:00,368.8,368.8,367.45,367.45,16815.0,368.8,368.8,367.45,367.45,16815.0
2022-10-26 15:00:00,367.37,367.55,366.13,366.58,29299.0,367.37,367.55,366.13,366.58,29299.0
2022-10-26 15:05:00,366.45,366.7,365.09,366.1,28058.0,366.45,366.7,365.09,366.1,28058.0
2022-10-26 15:10:00,366.17,366.43,365.5,366.29,19907.0,366.17,366.43,365.5,366.29,19907.0
2022-10-26 15:15:00,366.27,367.07,366.17,366.85,32791.0,366.27,367.07,366.17,366.85,32791.0
2022-10-26 15:20:00,366.7,366.87,366.16,366.44,26505.0,366.7,366.87,366.16,366.44,26505.0
2022-10-26 15:25:00,366.55,366.96,365.75,365.88,30184.0,366.55,366.96,365.75,365.88,30184.0
2022-10-26 15:30:00,365.85,366.39,365.47,365.52,36110.0,365.85,366.39,365.47,365.52,36110.0
2022-10-26 15:35:00,365.54,365.68,364.63,365.45,50200.0,365.54,365.68,364.63,365.45,50200.0
2022-10-26 15:40:00,365.62,366.66,364.92,365.21,50757.0,365.62,366.66,364.92,365.21,50757.0
2022-10-26 15:45:00,365.17,365.35,364.11,365.03,81707.0,365.17,365.35,364.11,365.03,81707.0
2022-10-26 15:50:00,364.58,365.81,363.58,365.72,52469.0,364.58,365.81,363.58,365.72,52469.0
2022-10-26 15:55:00,365.54,366.5,364.74,366.1,113935.0,365.54,366.5,364.74,366.1,113935.0
2022-10-27 09:30:00,426.96,427.63,417.78,418.65,297400.0,426.96,427.63,417.78,418.65,297400.0
2022-10-27 09:35:00,418.34,420.0,416.56,417.63,153759.0,418.34,420.0,416.56,417.63,153759.0
2022-10-27 09:40:00,418.0,425.87,416.6,425.03,162405.0,418.0,425.87,416.6,425.03,162405.0
2022-10-27 09:45:00,425.25,425.95,421.0,421.42,111348.0,425.25,425.95,421.0,421.42,111348.0
2022-10-27 09:50:00,421.41,422.33,418.0,420.66,141672.0,421.41,422.33,418.0,420.66,141672.0
2022-10-27 09:55:00,420.26,423.2,418.9,420.38,126117.0,420.26,423.2,418.9,420.38,126117.0
2022-10-27 10:00:00,420.37,420.58,413.51,417.57,109750.0,420.37,420.58,413.51,417.57,109750.0
2022-10-27 10:05:00,417.49,420.56,417.37,418.0,38638.0,417.49,420.56,417.37,418.0,38638.0
2022-10-27 10:10:00,418.38,419.74,415.29,417.43,60140.0,418.38,419.74,415.29,417.43,60140.0
2022-10-27 10:15:00,417.8,420.54,417.74,418.16,35113.0,417.8,420.54,417.74,418.16,35113.0
2022-10-27 10:20:00,418.15,420.72,417.5,420.0,33536.0,418.15,420.72,417.5,420.0,33536.0
2022-10-27 10:25:00,420.21,421.5,416.91,417.16,45749.0,420.21,421.5,416.91,417.16,45749.0
2022-10-27 10:30:00,417.15,421.06,417.07,419.0,31960.0,417.15,421.06,417.07,419.0,31960.0
2022-10-27 10:35:00,418.95,419.4,417.02,417.29,31974.0,418.95,419.4,417.02,417.29,31974.0
2022-10-27 10:40:00,417.53,419.39,415.91,419.18,66322.0,417.53,419.39,415.91,419.18,66322.0
2022-10-27 10:45:00,419.38,420.17,417.61,417.89,44674.0,419.38,420.17,417.61,417.89,44674.0
2022-10-27 10:50:00,417.6,419.19,417.6,418.98,20633.0,417.6,419.19,417.6,418.98,20633.0
2022-10-27 10:55:00,418.98,419.18,415.72,415.98,59798.0,418.98,419.18,415.72,415.98,59798.0
2022-10-27 11:00:00,415.63,417.87,415.12,417.05,14934.0,415.63,417.87,415.12,417.05,14934.0
2022-10-27 11:05:00,417.36,417.6,415.88,417.38,18907.0,417.36,417.6,415.88,417.38,18907.0
2022-10-27 11:10:00,417.46,418.49,416.13,416.49,21022.0,417.46,418.49,416.13,416.49,21022.0
2022-10-27 11:15:00,416.33,416.93,414.8,415.33,34942.0,416.33,416.93,414.8,415.33,34942.0
2022-10-27 11:20:00,415.28,416.66,414.86,416.1,25307.0,415.28,416.66,414.86,416.1,25307.0
2022-10-27 11:25:00,415.83,415.96,413.53,413.79,56443.0,415.83,415.96,413.53,413.79,56443.0
2022-10-27 11:30:00,413.79,413.98,411.36,411.81,34855.0,413.79,413.98,411.36,411.81,34855.0
2022-10-27 11:35:00,412.04,413.11,410.5,411.52,37759.0,412.04,413.11,410.5,411.52,37759.0
2022-10-27 11:40:00,411.89,411.89,410.35,410.99,21850.0,411.89,411.89,410.35,410.99,21850.0
2022-10-27 11:45:00,410.79,411.75,408.61,411.09,36125.0,410.79,411.75,408.61,411.09,36125.0
2022-10-27 11:50:00,410.99,411.24,409.14,409.6,30702.0,410.99,411.24,409.14,409.6,30702.0
2022-10-27 11:55:00,409.86,410.34,409.17,409.8,26487.0,409.86,410.34,409.17,409.8,26487.0
2022-10-27 12:00:00,409.81,413.21,409.47,412.2,36982.0,409.81,413.21,409.47,412.2,36982.0
2022-10-27 12:05:00,412.16,414.38,412.15,413.35,25606.0,412.16,414.38,412.15,413.35,25606.0
2022-10-27 12:10:00,413.3,413.97,412.26,413.63,18296.0,413.3,413.97,412.26,413.63,18296.0
2022-10-27 12:15:00,413.59,414.5,412.51,413.31,26384.0,413.59,414.5,412.51,413.31,26384.0
2022-10-27 12:20:00,413.62,414.09,410.18,412.97,41926.0,413.62,414.09,410.18,412.97,41926.0
2022-10-27 12:25:00,412.65,413.4,411.35,411.57,17301.0,412.65,413.4,411.35,411.57,17301.0
2022-10-27 12:30:00,411.42,414.54,411.4,413.92,34166.0,411.42,414.54,411.4,413.92,34166.0
2022-10-27 12:35:00,413.84,413.98,412.25,413.31,16653.0,413.84,413.98,412.25,413.31,16653.0
2022-10-27 12:40:00,413.3,414.01,411.64,411.95,19220.0,413.3,414.01,411.64,411.95,19220.0
2022-10-27 12:45:00,411.88,414.68,411.43,414.44,17101.0,411.88,414.68,411.43,414.44,17101.0
2022-10-27 12:50:00,414.39,414.69,413.74,414.34,26337.0,414.39,414.69,413.74,414.34,26337.0
2022-10-27 12:55:00,414.26,415.66,413.78,415.3,33066.0,414.26,415.66,413.78,415.3,33066.0
2022-10-27 13:00:00,415.33,415.66,412.29,412.8,23947.0,415.33,415.66,412.29,412.8,23947.0
2022-10-27 13:05:00,413.2,414.9,412.91,414.77,17122.0,413.2,414.9,412.91,414.77,17122.0
2022-10-27 13:10:00,414.6,415.9,414.08,415.37,23179.0,414.6,415.9,414.08,415.37,23179.0
2022-10-27 13:15:00,415.69,416.15,415.14,415.94,19572.0,415.69,416.15,415.14,415.94,19572.0
2022-10-27 13:20:00,415.75,416.67,415.75,416.14,19557.0,415.75,416.67,415.75,416.14,19557.0
2022-10-27 13:25:00,415.9,416.06,415.06,415.23,13567.0,415.9,416.06,415.06,415.23,13567.0
2022-10-27 13:30:00,415.39,416.01,414.78,414.78,10531.0,415.39,416.01,414.78,414.78,10531.0
2022-10-27 13:35:00,414.71,414.81,413.75,413.75,17608.0,414.71,414.81,413.75,413.75,17608.0
2022-10-27 13:40:00,413.83,414.72,413.35,414.54,15374.0,413.83,414.72,413.35,414.54,15374.0
2022-10-27 13:45:00,414.54,415.07,414.16,414.59,12656.0,414.54,415.07,414.16,414.59,12656.0
2022-10-27 13:50:00,414.43,414.5,413.36,413.7,9053.0,414.43,414.5,413.36,413.7,9053.0
2022-10-27 13:55:00,413.74,414.07,413.0,413.75,17964.0,413.74,414.07,413.0,413.75,17964.0
2022-10-27 14:00:00,413.57,415.06,413.57,414.74,15942.0,413.57,415.06,413.57,414.74,15942.0
2022-10-27 14:05:00,414.64,415.0,414.01,414.01,17733.0,414.64,415.0,414.01,414.01,17733.0
2022-10-27 14:10:00,413.72,414.0,412.58,413.19,16126.0,413.72,414.0,412.58,413.19,16126.0
2022-10-27 14:15:00,413.46,414.22,413.08,414.15,16920.0,413.46,414.22,413.08,414.15,16920.0
2022-10-27 14:20:00,413.91,415.22,413.8,415.22,22216.0,413.91,415.22,413.8,415.22,22216.0
2022-10-27 14:25:00,415.09,416.05,414.86,416.02,30313.0,415.09,416.05,414.86,416.02,30313.0
2022-10-27 14:30:00,415.85,416.11,414.48,415.12,27182.0,415.85,416.11,414.48,415.12,27182.0
2022-10-27 14:35:00,415.04,416.66,414.8,416.59,34642.0,415.04,416.66,414.8,416.59,34642.0
2022-10-27 14:40:00,416.66,417.5,416.46,417.12,29731.0,416.66,417.5,416.46,417.12,29731.0
2022-10-27 14:45:00,416.79,417.19,415.74,415.87,20461.0,416.79,417.19,415.74,415.87,20461.0
2022-10-27 14:50:00,416.03,417.34,416.01,417.23,25737.0,416.03,417.34,416.01,417.23,25737.0
2022-10-27 14:55:00,417.25,418.73,417.1,418.61,66349.0,417.25,418.73,417.1,418.61,66349.0
2022-10-27 15:00:00,418.6,420.38,418.6,418.76,77447.0,418.6,420.38,418.6,418.76,77447.0
2022-10-27 15:05:00,419.02,419.71,417.26,417.61,33537.0,419.02,419.71,417.26,417.61,33537.0
2022-10-27 15:10:00,417.48,419.1,417.23,418.43,44753.0,417.48,419.1,417.23,418.43,44753.0
2022-10-27 15:15:00,418.44,419.8,418.16,419.3,41401.0,418.44,419.8,418.16,419.3,41401.0
2022-10-27 15:20:00,419.38,419.99,418.32,418.33,42427.0,419.38,419.99,418.32,418.33,42427.0
2022-10-27 15:25:00,417.94,418.13,415.71,416.36,26352.0,417.94,418.13,415.71,416.36,26352.0
2022-10-27 15:30:00,416.28,417.07,415.41,415.88,42741.0,416.28,417.07,415.41,415.88,42741.0
2022-10-27 15:35:00,415.58,415.62,413.81,414.99,42183.0,415.58,415.62,413.81,414.99,42183.0
2022-10-27 15:40:00,414.87,416.36,414.78,416.28,40544.0,414.87,416.36,414.78,416.28,40544.0
2022-10-27 15:45:00,416.13,418.45,415.68,418.35,62604.0,416.13,418.45,415.68,418.35,62604.0
2022-10-27 15:50:00,418.31,418.82,416.07,416.07,106272.0,418.31,418.82,416.07,416.07,106272.0
2022-10-27 15:55:00,416.26,417.13,415.11,416.39,215591.0,416.26,417.13,415.11,416.39,215591.0
2022-10-28 09:30:00,416.23,416.39,410.0,410.96,76573.0,416.23,416.39,410.0,410.96,76573.0
2022-10-28 09:35:00,410.96,415.3,410.44,415.22,23597.0,410.96,415.3,410.44,415.22,23597.0
2022-10-28 09:40:00,415.23,418.87,414.62,417.58,63846.0,415.23,418.87,414.62,417.58,63846.0
2022-10-28 09:45:00,417.0,417.06,411.43,412.6,27010.0,417.0,417.06,411.43,412.6,27010.0
2022-10-28 09:50:00,412.6,412.63,409.76,411.57,31685.0,412.6,412.63,409.76,411.57,31685.0
2022-10-28 09:55:00,411.25,412.58,410.29,411.76,32285.0,411.25,412.58,410.29,411.76,32285.0
2022-10-28 10:00:00,412.36,413.24,407.46,409.54,44144.0,412.36,413.24,407.46,409.54,44144.0
2022-10-28 10:05:00,410.46,411.34,407.25,407.92,32930.0,410.46,411.34,407.25,407.92,32930.0
2022-10-28 10:10:00,407.91,407.91,403.77,406.31,35682.0,407.91,407.91,403.77,406.31,35682.0
2022-10-28 10:15:00,406.01,408.32,405.95,406.45,20750.0,406.01,408.32,405.95,406.45,20750.0
2022-10-28 10:20:00,406.68,407.24,405.56,405.94,18616.0,406.68,407.24,405.56,405.94,18616.0
2022-10-28 10:25:00,405.94,408.29,405.92,407.33,15571.0,405.94,408.29,405.92,407.33,15571.0
2022-10-28 10:30:00,407.61,409.9,407.59,409.19,18721.0,407.61,409.9,407.59,409.19,18721.0
2022-10-28 10:35:00,409.36,409.88,408.06,409.56,19225.0,409.36,409.88,408.06,409.56,19225.0
2022-10-28 10:40:00,409.75,410.84,409.65,410.47,18281.0,409.75,410.84,409.65,410.47,18281.0
2022-10-28 10:45:00,410.48,411.8,409.84,411.8,20831.0,410.48,411.8,409.84,411.8,20831.0
2022-10-28 10:50:00,411.62,412.2,409.88,410.23,24442.0,411.62,412.2,409.88,410.23,24442.0
2022-10-28 10:55:00,410.26,411.33,410.26,410.6,34749.0,410.26,411.33,410.26,410.6,34749.0
2022-10-28 11:00:00,410.62,411.54,409.38,409.77,13738.0,410.62,411.54,409.38,409.77,13738.0
2022-10-28 11:05:00,409.55,410.61,408.01,410.06,14352.0,409.55,410.61,408.01,410.06,14352.0
2022-10-28 11:10:00,410.22,411.02,408.0,409.31,12285.0,410.22,411.02,408.0,409.31,12285.0
2022-10-28 11:15:00,409.2,409.2,407.67,408.01,7812.0,409.2,409.2,407.67,408.01,7812.0
2022-10-28 11:20:00,408.18,408.49,407.14,408.0,4910.0,408.18,408.49,407.14,408.0,4910.0
2022-10-28 11:25:00,407.78,409.59,407.32,409.59,24509.0,407.78,409.59,407.32,409.59,24509.0
2022-10-28 11:30:00,409.59,409.59,408.83,408.94,9582.0,409.59,409.59,408.83,408.94,9582.0
2022-10-28 11:35:00,408.85,409.55,408.62,409.42,11405.0,408.85,409.55,408.62,409.42,11405.0
2022-10-28 11:40:00,409.43,411.61,409.07,411.38,11650.0,409.43,411.61,409.07,411.38,11650.0
2022-10-28 11:45:00,411.4,411.84,411.16,411.76,9657.0,411.4,411.84,411.16,411.76,9657.0
2022-10-28 11:50:00,411.41,411.85,410.43,410.84,9937.0,411.41,411.85,410.43,410.84,9937.0
2022-10-28 11:55:00,410.82,410.93,409.84,410.17,6841.0,410.82,410.93,409.84,410.17,6841.0
2022-10-28 12:00:00,410.2,412.01,410.19,411.13,10570.0,410.2,412.01,410.19,411.13,10570.0
2022-10-28 12:05:00,411.4,411.47,409.93,410.88,10193.0,411.4,411.47,409.93,410.88,10193.0
2022-10-28 12:10:00,411.02,411.59,410.72,411.19,8958.0,411.02,411.59,410.72,411.19,8958.0
2022-10-28 12:15:00,411.52,412.8,411.43,412.52,10982.0,411.52,412.8,411.43,412.52,10982.0
2022-10-28 12:20:00,412.58,413.91,412.39,413.8,11946.0,412.58,413.91,412.39,413.8,11946.0
2022-10-28 12:25:00,413.68,413.92,413.37,413.72,6285.0,413.68,413.92,413.37,413.72,6285.0
2022-10-28 12:30:00,413.66,414.77,413.61,414.17,10794.0,413.66,414.77,413.61,414.17,10794.0
2022-10-28 12:35:00,414.01,414.29,413.45,413.45,8210.0,414.01,414.29,413.45,413.45,8210.0
2022-10-28 12:40:00,413.55,413.55,412.32,412.65,7165.0,413.55,413.55,412.32,412.65,7165.0
2022-10-28 12:45:00,412.64,412.7,411.05,412.25,3919.0,412.64,412.7,411.05,412.25,3919.0
2022-10-28 12:50:00,412.04,412.47,412.04,412.38,3796.0,412.04,412.47,412.04,412.38,3796.0
2022-10-28 12:55:00,412.41,412.87,412.2,412.62,8981.0,412.41,412.87,412.2,412.62,8981.0
2022-10-28 13:00:00,412.7,412.89,412.28,412.71,4956.0,412.7,412.89,412.28,412.71,4956.0
2022-10-28 13:05:00,412.48,414.04,412.35,414.0,15925.0,412.48,414.04,412.35,414.0,15925.0
2022-10-28 13:10:00,414.14,414.33,413.65,414.33,7812.0,414.14,414.33,413.65,414.33,7812.0
2022-10-28 13:15:00,414.22,414.53,413.7,413.91,11709.0,414.22,414.53,413.7,413.91,11709.0
2022-10-28 13:20:00,413.7,414.33,413.7,414.18,6120.0,413.7,414.33,413.7,414.18,6120.0
2022-10-28 13:25:00,414.06,414.07,413.42,413.54,10694.0,414.06,414.07,413.42,413.54,10694.0
2022-10-28 13:30:00,413.75,414.13,413.38,414.03,8823.0,413.75,414.13,413.38,414.03,8823.0
2022-10-28 13:35:00,414.08,414.15,413.09,413.15,11461.0,414.08,414.15,413.09,413.15,11461.0
2022-10-28 13:40:00,413.56,413.56,411.68,412.22,13714.0,413.56,413.56,411.68,412.22,13714.0
2022-10-28 13:45:00,412.22,412.39,411.44,411.44,7465.0,412.22,412.39,411.44,411.44,7465.0
2022-10-28 13:50:00,411.64,412.11,411.17,411.35,11869.0,411.64,412.11,411.17,411.35,11869.0
2022-10-28 13:55:00,411.37,411.58,410.2,410.44,13242.0,411.37,411.58,410.2,410.44,13242.0
2022-10-28 14:00:00,410.34,411.0,410.1,410.12,10700.0,410.34,411.0,410.1,410.12,10700.0
2022-10-28 14:05:00,410.23,411.13,410.05,410.81,8544.0,410.23,411.13,410.05,410.81,8544.0
2022-10-28 14:10:00,410.82,411.23,410.63,411.04,9000.0,410.82,411.23,410.63,411.04,9000.0
2022-10-28 14:15:00,410.75,411.54,410.75,411.1,7649.0,410.75,411.54,410.75,411.1,7649.0
2022-10-28 14:20:00,411.09,411.65,410.91,411.6,11803.0,411.09,411.65,410.91,411.6,11803.0
2022-10-28 14:25:00,411.4,411.43,410.55,410.72,6460.0,411.4,411.43,410.55,410.72,6460.0
2022-10-28 14:30:00,410.73,411.33,410.16,411.16,11983.0,410.73,411.33,410.16,411.16,11983.0
2022-10-28 14:35:00,411.43,412.0,411.24,411.65,9525.0,411.43,412.0,411.24,411.65,9525.0
2022-10-28 14:40:00,411.49,412.29,411.4,411.91,13820.0,411.49,412.29,411.4,411.91,13820.0
2022-10-28 14:45:00,411.94,412.7,411.64,412.39,11284.0,411.94,412.7,411.64,412.39,11284.0
2022-10-28 14:50:00,412.4,412.82,411.92,411.92,11415.0,412.4,412.82,411.92,411.92,11415.0
2022-10-28 14:55:00,412.01,412.77,412.01,412.63,17524.0,412.01,412.77,412.01,412.63,17524.0
2022-10-28 15:00:00,412.64,413.82,412.53,413.55,17473.0,412.64,413.82,412.53,413.55,17473.0
2022-10-28 15:05:00,413.49,413.77,412.47,413.77,19432.0,413.49,413.77,412.47,413.77,19432.0
2022-10-28 15:10:00,413.71,413.77,413.05,413.37,16702.0,413.71,413.77,413.05,413.37,16702.0
2022-10-28 15:15:00,413.16,415.93,413.16,415.85,41397.0,413.16,415.93,413.16,415.85,41397.0
2022-10-28 15:20:00,415.75,417.1,415.75,416.84,36665.0,415.75,417.1,415.75,416.84,36665.0
2022-10-28 15:25:00,416.98,417.61,416.5,416.65,39073.0,416.98,417.61,416.5,416.65,39073.0
2022-10-28 15:30:00,416.4,416.77,415.35,416.54,44327.0,416.4,416.77,415.35,416.54,44327.0
2022-10-28 15:35:00,416.56,417.65,416.15,417.5,42488.0,416.56,417.65,416.15,417.5,42488.0
2022-10-28 15:40:00,417.53,418.83,417.02,418.78,63094.0,417.53,418.83,417.02,418.78,63094.0
2022-10-28 15:45:00,418.56,419.91,418.14,419.56,63342.0,418.56,419.91,418.14,419.56,63342.0
2022-10-28 15:50:00,419.34,420.38,418.83,419.98,124653.0,419.34,420.38,418.83,419.98,124653.0
2022-10-28 15:55:00,420.01,421.44,419.71,421.08,278824.0,420.01,421.44,419.71,421.08,278824.0
2022-10-31 09:30:00,418.0,421.78,416.09,419.34,44613.0,418.0,421.78,416.09,419.34,44613.0
2022-10-31 09:35:00,419.48,421.64,418.5,420.44,15982.0,419.48,421.64,418.5,420.44,15982.0
2022-10-31 09:40:00,419.71,422.99,419.47,420.38,29624.0,419.71,422.99,419.47,420.38,29624.0
2022-10-31 09:45:00,420.7,421.22,419.6,420.88,13194.0,420.7,421.22,419.6,420.88,13194.0
2022-10-31 09:50:00,420.1,423.08,420.1,422.57,24517.0,420.1,423.08,420.1,422.57,24517.0
2022-10-31 09:55:00,423.07,423.65,422.09,422.62,13866.0,423.07,423.65,422.09,422.62,13866.0
2022-10-31 10:00:00,422.52,424.9,422.42,424.48,22151.0,422.52,424.9,422.42,424.48,22151.0
2022-10-31 10:05:00,424.34,424.34,420.13,421.0,14401.0,424.34,424.34,420.13,421.0,14401.0
2022-10-31 10:10:00,420.58,421.49,419.76,420.0,15012.0,420.58,421.49,419.76,420.0,15012.0
2022-10-31 10:15:00,420.51,422.18,419.83,420.9,15103.0,420.51,422.18,419.83,420.9,15103.0
2022-10-31 10:20:00,420.94,421.01,417.76,418.21,9214.0,420.94,421.01,417.76,418.21,9214.0
2022-10-31 10:25:00,418.32,419.22,417.5,417.88,10029.0,418.32,419.22,417.5,417.88,10029.0
2022-10-31 10:30:00,417.36,417.72,416.0,416.94,14695.0,417.36,417.72,416.0,416.94,14695.0
2022-10-31 10:35:00,416.34,418.46,414.91,417.44,10472.0,416.34,418.46,414.91,417.44,10472.0
2022-10-31 10:40:00,417.82,419.23,417.41,418.87,11109.0,417.82,419.23,417.41,418.87,11109.0
2022-10-31 10:45:00,418.91,420.89,418.68,418.99,5270.0,418.91,420.89,418.68,418.99,5270.0
2022-10-31 10:50:00,419.27,420.25,418.91,419.0,6975.0,419.27,420.25,418.91,419.0,6975.0
2022-10-31 10:55:00,418.57,420.37,417.92,418.99,5235.0,418.57,420.37,417.92,418.99,5235.0
2022-10-31 11:00:00,419.4,419.4,417.44,417.55,6320.0,419.4,419.4,417.44,417.55,6320.0
2022-10-31 11:05:00,417.36,418.91,417.05,417.7,13287.0,417.36,418.91,417.05,417.7,13287.0
2022-10-31 11:10:00,417.3,418.81,417.3,418.05,6918.0,417.3,418.81,417.3,418.05,6918.0
2022-10-31 11:15:00,418.39,419.99,418.04,419.0,17589.0,418.39,419.99,418.04,419.0,17589.0
2022-10-31 11:20:00,419.45,420.43,419.01,420.43,13212.0,419.45,420.43,419.01,420.43,13212.0
2022-10-31 11:25:00,420.56,421.4,420.0,421.0,10355.0,420.56,421.4,420.0,421.0,10355.0
2022-10-31 11:30:00,421.33,422.31,420.9,422.31,6496.0,421.33,422.31,420.9,422.31,6496.0
2022-10-31 11:35:00,422.16,422.78,421.8,422.78,4803.0,422.16,422.78,421.8,422.78,4803.0
2022-10-31 11:40:00,422.78,423.92,422.4,423.36,10717.0,422.78,423.92,422.4,423.36,10717.0
2022-10-31 11:45:00,423.16,424.4,423.15,424.15,6869.0,423.16,424.4,423.15,424.15,6869.0
2022-10-31 11:50:00,423.83,424.7,423.37,424.7,4368.0,423.83,424.7,423.37,424.7,4368.0
2022-10-31 11:55:00,424.33,424.33,420.82,422.2,7196.0,424.33,424.33,420.82,422.2,7196.0
2022-10-31 12:00:00,421.98,421.98,420.6,421.38,6702.0,421.98,421.98,420.6,421.38,6702.0
2022-10-31 12:05:00,421.06,421.5,419.91,421.26,6414.0,421.06,421.5,419.91,421.26,6414.0
2022-10-31 12:10:00,421.45,423.67,421.1,423.5,8500.0,421.45,423.67,421.1,423.5,8500.0
2022-10-31 12:15:00,423.77,424.61,423.54,424.07,8661.0,423.77,424.61,423.54,424.07,8661.0
2022-10-31 12:20:00,423.82,424.11,422.95,423.83,8540.0,423.82,424.11,422.95,423.83,8540.0
2022-10-31 12:25:00,423.94,424.28,422.39,422.39,9492.0,423.94,424.28,422.39,422.39,9492.0
2022-10-31 12:30:00,422.69,423.08,422.21,422.22,7648.0,422.69,423.08,422.21,422.22,7648.0
2022-10-31 12:35:00,422.57,422.94,422.26,422.66,5383.0,422.57,422.94,422.26,422.66,5383.0
2022-10-31 12:40:00,422.88,423.35,422.33,423.29,6259.0,422.88,423.35,422.33,423.29,6259.0
2022-10-31 12:45:00,423.13,423.7,422.92,423.7,8458.0,423.13,423.7,422.92,423.7,8458.0
2022-10-31 12:50:00,423.83,424.29,423.26,423.43,5530.0,423.83,424.29,423.26,423.43,5530.0
2022-10-31 12:55:00,423.43,424.06,423.43,423.83,5034.0,423.43,424.06,423.43,423.83,5034.0
2022-10-31 13:00:00,423.37,424.19,423.0,423.13,7443.0,423.37,424.19,423.0,423.13,7443.0
2022-10-31 13:05:00,422.77,424.4,422.77,424.03,11051.0,422.77,424.4,422.77,424.03,11051.0
2022-10-31 13:10:00,424.18,424.55,424.0,424.42,6896.0,424.18,424.55,424.0,424.42,6896.0
2022-10-31 13:15:00,424.33,425.74,424.0,425.7,11619.0,424.33,425.74,424.0,425.7,11619.0
2022-10-31 13:20:00,425.66,426.44,425.5,426.03,8850.0,425.66,426.44,425.5,426.03,8850.0
2022-10-31 13:25:00,425.77,426.88,425.53,426.64,8262.0,425.77,426.88,425.53,426.64,8262.0
2022-10-31 13:30:00,426.79,427.41,426.47,427.29,11658.0,426.79,427.41,426.47,427.29,11658.0
2022-10-31 13:35:00,427.02,427.63,427.02,427.34,13681.0,427.02,427.63,427.02,427.34,13681.0
2022-10-31 13:40:00,427.3,427.47,426.15,427.47,20468.0,427.3,427.47,426.15,427.47,20468.0
2022-10-31 13:45:00,427.59,427.95,427.0,427.16,11065.0,427.59,427.95,427.0,427.16,11065.0
2022-10-31 13:50:00,427.0,427.3,426.16,426.53,8314.0,427.0,427.3,426.16,426.53,8314.0
2022-10-31 13:55:00,426.2,427.16,426.2,426.92,15884.0,426.2,427.16,426.2,426.92,15884.0
2022-10-31 14:00:00,426.91,428.22,426.59,428.22,16360.0,426.91,428.22,426.59,428.22,16360.0
2022-10-31 14:05:00,428.21,428.23,426.5,426.5,6724.0,428.21,428.23,426.5,426.5,6724.0
2022-10-31 14:10:00,426.52,426.84,426.14,426.45,10569.0,426.52,426.84,426.14,426.45,10569.0
2022-10-31 14:15:00,426.27,426.98,426.01,426.82,7257.0,426.27,426.98,426.01,426.82,7257.0
2022-10-31 14:20:00,426.62,426.91,425.75,425.75,7045.0,426.62,426.91,425.75,425.75,7045.0
2022-10-31 14:25:00,425.87,426.03,425.14,425.4,16849.0,425.87,426.03,425.14,425.4,16849.0
2022-10-31 14:30:00,425.28,426.01,425.08,425.2,7499.0,425.28,426.01,425.08,425.2,7499.0
2022-10-31 14:35:00,425.33,426.56,425.33,426.31,10082.0,425.33,426.56,425.33,426.31,10082.0
2022-10-31 14:40:00,426.31,426.32,425.82,426.28,5896.0,426.31,426.32,425.82,426.28,5896.0
2022-10-31 14:45:00,426.09,426.39,424.87,424.96,7033.0,426.09,426.39,424.87,424.96,7033.0
2022-10-31 14:50:00,425.02,425.24,424.49,425.03,10260.0,425.02,425.24,424.49,425.03,10260.0
2022-10-31 14:55:00,425.21,425.22,423.34,423.74,14871.0,425.21,425.22,423.34,423.74,14871.0
2022-10-31 15:00:00,423.5,423.51,422.29,422.39,15106.0,423.5,423.51,422.29,422.39,15106.0
2022-10-31 15:05:00,422.44,422.88,422.0,422.5,20457.0,422.44,422.88,422.0,422.5,20457.0
2022-10-31 15:10:00,422.66,423.25,422.36,423.03,8369.0,422.66,423.25,422.36,423.03,8369.0
2022-10-31 15:15:00,423.25,423.25,422.53,423.07,13306.0,423.25,423.25,422.53,423.07,13306.0
2022-10-31 15:20:00,422.9,423.8,422.66,423.37,11975.0,422.9,423.8,422.66,423.37,11975.0
2022-10-31 15:25:00,423.29,423.4,422.63,423.13,8749.0,423.29,423.4,422.63,423.13,8749.0
2022-10-31 15:30:00,423.08,424.33,423.05,424.33,17307.0,423.08,424.33,423.05,424.33,17307.0
2022-10-31 15:35:00,424.32,424.88,424.07,424.57,18439.0,424.32,424.88,424.07,424.57,18439.0
2022-10-31 15:40:00,424.55,424.63,423.55,424.21,16383.0,424.55,424.63,423.55,424.21,16383.0
2022-10-31 15:45:00,424.25,424.4,422.79,423.05,16461.0,424.25,424.4,422.79,423.05,16461.0
2022-10-31 15:50:00,423.05,423.05,421.5,422.03,25401.0,423.05,423.05,421.5,422.03,25401.0
2022-10-31 15:55:00,422.11,422.11,420.74,420.96,72422.0,422.11,422.11,420.74,420.96,72422.0
2022-11-01 09:30:00,427.08,429.99,425.03,428.61,30361.0,427.08,429.99,425.03,428.61,30361.0
2022-11-01 09:35:00,428.49,430.24,426.7,426.88,18748.0,428.49,430.24,426.7,426.88,18748.0
2022-11-01 09:40:00,427.51,429.38,426.72,428.98,10854.0,427.51,429.38,426.72,428.98,10854.0
2022-11-01 09:45:00,429.34,429.34,424.52,426.57,17560.0,429.34,429.34,424.52,426.57,17560.0
2022-11-01 09:50:00,425.83,429.11,423.82,427.26,25198.0,425.83,429.11,423.82,427.26,25198.0
2022-11-01 09:55:00,426.83,427.57,426.17,426.3,8510.0,426.83,427.57,426.17,426.3,8510.0
2022-11-01 10:00:00,426.66,427.04,423.71,424.04,27862.0,426.66,427.04,423.71,424.04,27862.0
2022-11-01 10:05:00,423.73,425.5,422.48,422.48,23001.0,423.73,425.5,422.48,422.48,23001.0
2022-11-01 10:10:00,422.35,424.08,422.19,422.81,7295.0,422.35,424.08,422.19,422.81,7295.0
2022-11-01 10:15:00,423.06,425.0,423.05,424.8,7774.0,423.06,425.0,423.05,424.8,7774.0
2022-11-01 10:20:00,424.27,426.68,423.03,424.82,15777.0,424.27,426.68,423.03,424.82,15777.0
2022-11-01 10:25:00,424.09,424.4,422.25,423.63,7171.0,424.09,424.4,422.25,423.63,7171.0
2022-11-01 10:30:00,424.07,424.11,422.45,423.92,8081.0,424.07,424.11,422.45,423.92,8081.0
2022-11-01 10:35:00,424.59,424.59,421.66,421.66,8417.0,424.59,424.59,421.66,421.66,8417.0
2022-11-01 10:40:00,421.51,422.38,419.93,420.3,11905.0,421.51,422.38,419.93,420.3,11905.0
2022-11-01 10:45:00,420.65,421.63,419.25,419.85,5111.0,420.65,421.63,419.25,419.85,5111.0
2022-11-01 10:50:00,419.91,420.71,419.73,420.71,5653.0,419.91,420.71,419.73,420.71,5653.0
2022-11-01 10:55:00,420.9,420.94,418.42,419.29,15815.0,420.9,420.94,418.42,419.29,15815.0
2022-11-01 11:00:00,419.6,420.74,419.25,420.54,10696.0,419.6,420.74,419.25,420.54,10696.0
2022-11-01 11:05:00,420.17,420.99,419.63,420.99,7073.0,420.17,420.99,419.63,420.99,7073.0
2022-11-01 11:10:00,420.92,421.94,420.91,421.04,4333.0,420.92,421.94,420.91,421.04,4333.0
2022-11-01 11:15:00,421.04,421.78,420.66,420.67,6998.0,421.04,421.78,420.66,420.67,6998.0
2022-11-01 11:20:00,420.1,421.23,419.65,420.54,5165.0,420.1,421.23,419.65,420.54,5165.0
2022-11-01 11:25:00,420.31,421.73,420.23,421.43,12355.0,420.31,421.73,420.23,421.43,12355.0
2022-11-01 11:30:00,421.61,422.49,420.32,420.7,5250.0,421.61,422.49,420.32,420.7,5250.0
2022-11-01 11:35:00,420.71,421.31,417.11,417.99,28708.0,420.71,421.31,417.11,417.99,28708.0
2022-11-01 11:40:00,418.18,419.24,418.11,418.4,6955.0,418.18,419.24,418.11,418.4,6955.0
2022-11-01 11:45:00,418.17,418.85,418.01,418.85,1000.0,418.17,418.85,418.01,418.85,1000.0
2022-11-01 11:50:00,418.9,419.49,418.64,419.16,4342.0,418.9,419.49,418.64,419.16,4342.0
2022-11-01 11:55:00,419.11,419.77,418.6,419.34,34425.0,419.11,419.77,418.6,419.34,34425.0
2022-11-01 12:00:00,418.93,419.62,418.59,418.86,3379.0,418.93,419.62,418.59,418.86,3379.0
2022-11-01 12:05:00,419.24,420.69,419.24,419.93,4449.0,419.24,420.69,419.24,419.93,4449.0
2022-11-01 12:10:00,420.25,420.3,419.0,419.16,5874.0,420.25,420.3,419.0,419.16,5874.0
2022-11-01 12:15:00,419.16,419.42,418.51,419.02,5825.0,419.16,419.42,418.51,419.02,5825.0
2022-11-01 12:20:00,418.84,419.68,418.83,418.95,3679.0,418.84,419.68,418.83,418.95,3679.0
2022-11-01 12:25:00,418.79,419.03,418.17,418.37,1600.0,418.79,419.03,418.17,418.37,1600.0
2022-11-01 12:30:00,418.15,418.15,417.0,417.0,4610.0,418.15,418.15,417.0,417.0,4610.0
2022-11-01 12:35:00,416.88,417.33,416.6,417.31,5150.0,416.88,417.33,416.6,417.31,5150.0
2022-11-01 12:40:00,417.36,418.11,417.02,417.86,2276.0,417.36,418.11,417.02,417.86,2276.0
2022-11-01 12:45:00,417.9,418.13,417.77,417.93,1530.0,417.9,418.13,417.77,417.93,1530.0
2022-11-01 12:50:00,417.72,418.1,417.32,417.94,2708.0,417.72,418.1,417.32,417.94,2708.0
2022-11-01 12:55:00,417.95,419.91,417.68,419.76,7421.0,417.95,419.91,417.68,419.76,7421.0
2022-11-01 13:00:00,419.46,419.68,418.78,419.02,9939.0,419.46,419.68,418.78,419.02,9939.0
2022-11-01 13:05:00,419.0,419.31,418.33,418.85,3885.0,419.0,419.31,418.33,418.85,3885.0
2022-11-01 13:10:00,419.08,420.36,418.87,420.0,6400.0,419.08,420.36,418.87,420.0,6400.0
2022-11-01 13:15:00,419.77,420.16,419.39,419.8,4251.0,419.77,420.16,419.39,419.8,4251.0
2022-11-01 13:20:00,419.65,420.0,418.9,418.9,3458.0,419.65,420.0,418.9,418.9,3458.0
2022-11-01 13:25:00,418.57,418.67,418.02,418.4,2191.0,418.57,418.67,418.02,418.4,2191.0
2022-11-01 13:30:00,418.22,418.32,417.94,417.94,1490.0,418.22,418.32,417.94,417.94,1490.0
2022-11-01 13:35:00,417.24,417.75,417.16,417.37,2823.0,417.24,417.75,417.16,417.37,2823.0
2022-11-01 13:40:00,417.64,418.25,417.62,418.22,1205.0,417.64,418.25,417.62,418.22,1205.0
2022-11-01 13:45:00,418.43,418.84,418.42,418.42,900.0,418.43,418.84,418.42,418.42,900.0
2022-11-01 13:50:00,418.42,418.76,418.4,418.64,3887.0,418.42,418.76,418.4,418.64,3887.0
2022-11-01 13:55:00,418.58,419.47,418.49,419.46,3343.0,418.58,419.47,418.49,419.46,3343.0
2022-11-01 14:00:00,419.34,419.66,418.59,418.85,6361.0,419.34,419.66,418.59,418.85,6361.0
2022-11-01 14:05:00,419.05,419.89,418.77,419.89,1710.0,419.05,419.89,418.77,419.89,1710.0
2022-11-01 14:10:00,419.8,420.3,419.8,419.86,1850.0,419.8,420.3,419.8,419.86,1850.0
2022-11-01 14:15:00,419.83,420.0,419.6,419.73,1223.0,419.83,420.0,419.6,419.73,1223.0
2022-11-01 14:20:00,419.56,419.86,419.39,419.52,1469.0,419.56,419.86,419.39,419.52,1469.0
2022-11-01 14:25:00,419.32,419.49,418.72,419.41,4584.0,419.32,419.49,418.72,419.41,4584.0
2022-11-01 14:30:00,419.66,419.72,418.89,418.92,2000.0,419.66,419.72,418.89,418.92,2000.0
2022-11-01 14:35:00,419.4,419.93,419.22,419.22,1509.0,419.4,419.93,419.22,419.22,1509.0
2022-11-01 14:40:00,419.28,419.49,418.84,419.09,1931.0,419.28,419.49,418.84,419.09,1931.0
2022-11-01 14:45:00,419.07,419.31,418.81,419.23,6684.0,419.07,419.31,418.81,419.23,6684.0
2022-11-01 14:50:00,419.24,419.46,418.9,419.46,6734.0,419.24,419.46,418.9,419.46,6734.0
2022-11-01 14:55:00,419.56,420.77,419.54,420.66,5690.0,419.56,420.77,419.54,420.66,5690.0
2022-11-01 15:00:00,420.43,420.9,420.15,420.85,12957.0,420.43,420.9,420.15,420.85,12957.0
2022-11-01 15:05:00,420.87,421.24,420.55,420.99,7919.0,420.87,421.24,420.55,420.99,7919.0
2022-11-01 15:10:00,420.86,423.33,419.81,420.83,49651.0,420.86,423.33,419.81,420.83,49651.0
2022-11-01 15:15:00,420.6,420.77,419.85,420.49,6069.0,420.6,420.77,419.85,420.49,6069.0
2022-11-01 15:20:00,420.61,420.64,419.85,420.02,4434.0,420.61,420.64,419.85,420.02,4434.0
2022-11-01 15:25:00,419.79,420.54,419.51,420.22,14345.0,419.79,420.54,419.51,420.22,14345.0
2022-11-01 15:30:00,420.3,420.5,419.97,420.33,14025.0,420.3,420.5,419.97,420.33,14025.0
2022-11-01 15:35:00,420.12,420.26,419.34,419.34,6696.0,420.12,420.26,419.34,419.34,6696.0
2022-11-01 15:40:00,419.31,420.74,419.15,420.52,10259.0,419.31,420.74,419.15,420.52,10259.0
2022-11-01 15:45:00,420.48,421.02,419.85,421.02,14843.0,420.48,421.02,419.85,421.02,14843.0
2022-11-01 15:50:00,420.75,420.75,418.93,419.33,15827.0,420.75,420.75,418.93,419.33,15827.0
2022-11-01 15:55:00,419.27,419.65,418.38,418.71,74888.0,419.27,419.65,418.38,418.71,74888.0
2022-11-02 09:30:00,419.33,419.33,414.68,414.69,12533.0,419.33,419.33,414.68,414.69,12533.0
2022-11-02 09:35:00,414.8,415.35,412.53,413.5,24148.0,414.8,415.35,412.53,413.5,24148.0
2022-11-02 09:40:00,413.5,416.38,412.33,413.7,9251.0,413.5,416.38,412.33,413.7,9251.0
2022-11-02 09:45:00,412.81,415.32,412.0,412.51,10488.0,412.81,415.32,412.0,412.51,10488.0
2022-11-02 09:50:00,412.95,413.03,411.63,412.55,8783.0,412.95,413.03,411.63,412.55,8783.0
2022-11-02 09:55:00,412.0,412.81,411.18,411.18,10029.0,412.0,412.81,411.18,411.18,10029.0
2022-11-02 10:00:00,411.39,413.34,411.35,412.75,7266.0,411.39,413.34,411.35,412.75,7266.0
2022-11-02 10:05:00,412.99,413.86,412.71,412.99,3938.0,412.99,413.86,412.71,412.99,3938.0
2022-11-02 10:10:00,413.51,414.69,413.31,413.44,4072.0,413.51,414.69,413.31,413.44,4072.0
2022-11-02 10:15:00,412.73,413.51,412.08,413.51,6747.0,412.73,413.51,412.08,413.51,6747.0
2022-11-02 10:20:00,413.69,414.02,413.08,413.91,5826.0,413.69,414.02,413.08,413.91,5826.0
2022-11-02 10:25:00,413.57,413.79,411.69,412.59,9914.0,413.57,413.79,411.69,412.59,9914.0
2022-11-02 10:30:00,413.01,413.02,411.54,411.87,2241.0,413.01,413.02,411.54,411.87,2241.0
2022-11-02 10:35:00,411.83,412.92,411.53,412.12,12602.0,411.83,412.92,411.53,412.12,12602.0
2022-11-02 10:40:00,412.59,412.66,411.45,411.85,3513.0,412.59,412.66,411.45,411.85,3513.0
2022-11-02 10:45:00,412.1,412.89,410.37,410.94,13683.0,412.1,412.89,410.37,410.94,13683.0
2022-11-02 10:50:00,410.89,411.18,410.19,410.76,4970.0,410.89,411.18,410.19,410.76,4970.0
2022-11-02 10:55:00,410.5,410.71,408.48,408.6,10733.0,410.5,410.71,408.48,408.6,10733.0
2022-11-02 11:00:00,408.94,409.29,407.61,407.61,9621.0,408.94,409.29,407.61,407.61,9621.0
2022-11-02 11:05:00,407.47,407.76,406.19,406.5,12107.0,407.47,407.76,406.19,406.5,12107.0
2022-11-02 11:10:00,406.21,406.31,403.53,403.73,7222.0,406.21,406.31,403.53,403.73,7222.0
2022-11-02 11:15:00,403.65,404.28,403.35,404.16,11949.0,403.65,404.28,403.35,404.16,11949.0
2022-11-02 11:20:00,404.46,404.92,404.04,404.66,6998.0,404.46,404.92,404.04,404.66,6998.0
2022-11-02 11:25:00,404.66,404.87,403.6,403.63,5105.0,404.66,404.87,403.6,403.63,5105.0
2022-11-02 11:30:00,403.72,404.89,403.71,404.53,4676.0,403.72,404.89,403.71,404.53,4676.0
2022-11-02 11:35:00,404.31,404.31,403.41,403.55,4057.0,404.31,404.31,403.41,403.55,4057.0
2022-11-02 11:40:00,403.2,403.82,403.2,403.63,9381.0,403.2,403.82,403.2,403.63,9381.0
2022-11-02 11:45:00,403.49,404.3,403.49,404.07,8528.0,403.49,404.3,403.49,404.07,8528.0
2022-11-02 11:50:00,404.16,404.16,403.33,403.33,8474.0,404.16,404.16,403.33,403.33,8474.0
2022-11-02 11:55:00,403.45,403.59,401.6,402.01,11807.0,403.45,403.59,401.6,402.01,11807.0
2022-11-02 12:00:00,402.13,402.36,401.22,402.36,9414.0,402.13,402.36,401.22,402.36,9414.0
2022-11-02 12:05:00,402.36,402.89,401.4,401.88,15245.0,402.36,402.89,401.4,401.88,15245.0
2022-11-02 12:10:00,401.99,402.02,401.36,401.46,2682.0,401.99,402.02,401.36,401.46,2682.0
2022-11-02 12:15:00,401.44,402.47,401.44,402.35,8468.0,401.44,402.47,401.44,402.35,8468.0
2022-11-02 12:20:00,402.75,403.19,400.55,400.55,8766.0,402.75,403.19,400.55,400.55,8766.0
2022-11-02 12:25:00,400.8,401.69,400.4,401.65,9947.0,400.8,401.69,400.4,401.65,9947.0
2022-11-02 12:30:00,401.59,402.34,401.58,402.34,3222.0,401.59,402.34,401.58,402.34,3222.0
2022-11-02 12:35:00,401.92,402.08,401.01,401.02,2494.0,401.92,402.08,401.01,401.02,2494.0
2022-11-02 12:40:00,401.31,402.35,401.06,402.35,9350.0,401.31,402.35,401.06,402.35,9350.0
2022-11-02 12:45:00,402.5,403.36,402.48,403.21,4229.0,402.5,403.36,402.48,403.21,4229.0
2022-11-02 12:50:00,403.54,404.68,403.5,404.66,4735.0,403.54,404.68,403.5,404.66,4735.0
2022-11-02 12:55:00,404.21,405.03,404.11,404.5,4262.0,404.21,405.03,404.11,404.5,4262.0
2022-11-02 13:00:00,404.39,404.53,403.19,403.45,2984.0,404.39,404.53,403.19,403.45,2984.0
2022-11-02 13:05:00,403.54,404.46,403.54,404.46,2488.0,403.54,404.46,403.54,404.46,2488.0
2022-11-02 13:10:00,404.46,404.81,404.37,404.68,2900.0,404.46,404.81,404.37,404.68,2900.0
2022-11-02 13:15:00,404.66,406.21,404.62,406.06,4914.0,404.66,406.21,404.62,406.06,4914.0
2022-11-02 13:20:00,406.21,406.61,405.78,405.9,6028.0,406.21,406.61,405.78,405.9,6028.0
2022-11-02 13:25:00,405.77,405.77,405.31,405.34,2284.0,405.77,405.77,405.31,405.34,2284.0
2022-11-02 13:30:00,405.22,405.61,405.21,405.42,2300.0,405.22,405.61,405.21,405.42,2300.0
2022-11-02 13:35:00,405.35,405.48,404.35,404.36,8951.0,405.35,405.48,404.35,404.36,8951.0
2022-11-02 13:40:00,404.59,406.88,404.53,406.5,9746.0,404.59,406.88,404.53,406.5,9746.0
2022-11-02 13:45:00,406.42,407.03,406.24,406.3,9416.0,406.42,407.03,406.24,406.3,9416.0
2022-11-02 13:50:00,406.38,407.95,406.38,407.78,8779.0,406.38,407.95,406.38,407.78,8779.0
2022-11-02 13:55:00,407.71,408.26,407.0,407.53,15221.0,407.71,408.26,407.0,407.53,15221.0
2022-11-02 14:00:00,408.05,413.32,406.11,412.25,22224.0,408.05,413.32,406.11,412.25,22224.0
2022-11-02 14:05:00,412.78,413.57,411.01,412.0,20781.0,412.78,413.57,411.01,412.0,20781.0
2022-11-02 14:10:00,411.92,412.53,409.26,410.02,8549.0,411.92,412.53,409.26,410.02,8549.0
2022-11-02 14:15:00,410.64,410.98,408.88,410.23,11654.0,410.64,410.98,408.88,410.23,11654.0
2022-11-02 14:20:00,410.66,411.97,410.05,411.25,10001.0,410.66,411.97,410.05,411.25,10001.0
2022-11-02 14:25:00,411.37,413.6,411.05,413.23,10140.0,411.37,413.6,411.05,413.23,10140.0
2022-11-02 14:30:00,413.64,414.97,410.67,411.91,18820.0,413.64,414.97,410.67,411.91,18820.0
2022-11-02 14:35:00,412.29,414.45,405.36,408.11,22533.0,412.29,414.45,405.36,408.11,22533.0
2022-11-02 14:40:00,408.23,411.85,406.63,409.37,14527.0,408.23,411.85,406.63,409.37,14527.0
2022-11-02 14:45:00,408.37,410.36,406.58,406.65,11069.0,408.37,410.36,406.58,406.65,11069.0
2022-11-02 14:50:00,406.67,407.06,401.01,402.13,32189.0,406.67,407.06,401.01,402.13,32189.0
2022-11-02 14:55:00,401.93,403.29,401.23,402.8,37196.0,401.93,403.29,401.23,402.8,37196.0
2022-11-02 15:00:00,402.47,403.62,402.02,402.18,12004.0,402.47,403.62,402.02,402.18,12004.0
2022-11-02 15:05:00,402.47,405.61,402.33,405.02,11089.0,402.47,405.61,402.33,405.02,11089.0
2022-11-02 15:10:00,405.02,405.02,402.47,402.83,4269.0,405.02,405.02,402.47,402.83,4269.0
2022-11-02 15:15:00,402.24,402.24,399.93,400.0,17841.0,402.24,402.24,399.93,400.0,17841.0
2022-11-02 15:20:00,399.76,399.8,396.61,396.61,14640.0,399.76,399.8,396.61,396.61,14640.0
2022-11-02 15:25:00,396.75,396.96,394.27,395.34,15529.0,396.75,396.96,394.27,395.34,15529.0
2022-11-02 15:30:00,395.33,395.33,393.33,394.43,15675.0,395.33,395.33,393.33,394.43,15675.0
2022-11-02 15:35:00,394.15,395.77,394.07,394.46,23667.0,394.15,395.77,394.07,394.46,23667.0
2022-11-02 15:40:00,394.84,396.47,394.66,396.06,23113.0,394.84,396.47,394.66,396.06,23113.0
2022-11-02 15:45:00,395.93,395.93,394.0,394.37,31346.0,395.93,395.93,394.0,394.37,31346.0
2022-11-02 15:50:00,394.53,394.59,393.12,393.69,42394.0,394.53,394.59,393.12,393.69,42394.0
2022-11-02 15:55:00,393.68,393.82,392.34,392.34,72213.0,393.68,393.82,392.34,392.34,72213.0
2022-11-03 09:30:00,390.62,391.0,388.37,389.08,28427.0,390.62,391.0,388.37,389.08,28427.0
2022-11-03 09:35:00,389.08,391.57,388.05,390.44,15275.0,389.08,391.57,388.05,390.44,15275.0
2022-11-03 09:40:00,390.05,391.57,386.9,387.73,8960.0,390.05,391.57,386.9,387.73,8960.0
2022-11-03 09:45:00,386.68,388.8,385.93,387.92,11365.0,386.68,388.8,385.93,387.92,11365.0
2022-11-03 09:50:00,387.75,388.09,385.72,386.71,7683.0,387.75,388.09,385.72,386.71,7683.0
2022-11-03 09:55:00,386.47,386.92,385.52,386.8,6644.0,386.47,386.92,385.52,386.8,6644.0
2022-11-03 10:00:00,387.58,388.98,385.57,388.66,9218.0,387.58,388.98,385.57,388.66,9218.0
2022-11-03 10:05:00,388.78,388.93,386.28,386.46,5901.0,388.78,388.93,386.28,386.46,5901.0
2022-11-03 10:10:00,386.49,388.49,385.73,388.49,9093.0,386.49,388.49,385.73,388.49,9093.0
2022-11-03 10:15:00,388.23,390.56,388.18,389.23,10267.0,388.23,390.56,388.18,389.23,10267.0
2022-11-03 10:20:00,389.15,391.06,389.01,391.02,8641.0,389.15,391.06,389.01,391.02,8641.0
2022-11-03 10:25:00,391.03,392.98,390.68,392.13,17049.0,391.03,392.98,390.68,392.13,17049.0
2022-11-03 10:30:00,392.29,392.84,390.74,390.75,10907.0,392.29,392.84,390.74,390.75,10907.0
2022-11-03 10:35:00,391.26,392.31,390.11,392.04,7177.0,391.26,392.31,390.11,392.04,7177.0
2022-11-03 10:40:00,391.49,393.63,391.49,392.51,11025.0,391.49,393.63,391.49,392.51,11025.0
2022-11-03 10:45:00,392.9,394.47,392.54,393.66,24684.0,392.9,394.47,392.54,393.66,24684.0
2022-11-03 10:50:00,393.67,394.08,392.7,392.75,8334.0,393.67,394.08,392.7,392.75,8334.0
2022-11-03 10:55:00,392.69,393.47,392.59,393.05,14353.0,392.69,393.47,392.59,393.05,14353.0
2022-11-03 11:00:00,393.1,395.62,392.99,394.0,31082.0,393.1,395.62,392.99,394.0,31082.0
2022-11-03 11:05:00,393.85,393.94,391.72,391.81,18127.0,393.85,393.94,391.72,391.81,18127.0
2022-11-03 11:10:00,392.0,392.26,389.36,389.36,14371.0,392.0,392.26,389.36,389.36,14371.0
2022-11-03 11:15:00,389.32,390.18,388.44,389.38,10692.0,389.32,390.18,388.44,389.38,10692.0
2022-11-03 11:20:00,389.77,390.35,389.48,389.85,5463.0,389.77,390.35,389.48,389.85,5463.0
2022-11-03 11:25:00,389.56,390.38,389.43,389.54,2524.0,389.56,390.38,389.43,389.54,2524.0
2022-11-03 11:30:00,389.77,389.77,388.15,388.62,5649.0,389.77,389.77,388.15,388.62,5649.0
2022-11-03 11:35:00,388.9,390.54,388.9,390.46,4519.0,388.9,390.54,388.9,390.46,4519.0
2022-11-03 11:40:00,390.53,390.76,390.11,390.11,1336.0,390.53,390.76,390.11,390.11,1336.0
2022-11-03 11:45:00,390.2,391.89,390.2,390.52,14587.0,390.2,391.89,390.2,390.52,14587.0
2022-11-03 11:50:00,390.19,390.56,389.2,389.21,2536.0,390.19,390.56,389.2,389.21,2536.0
2022-11-03 11:55:00,389.29,389.69,388.9,389.27,3479.0,389.29,389.69,388.9,389.27,3479.0
2022-11-03 12:00:00,389.11,389.81,388.41,389.81,3857.0,389.11,389.81,388.41,389.81,3857.0
2022-11-03 12:05:00,390.02,390.64,389.4,389.4,3183.0,390.02,390.64,389.4,389.4,3183.0
2022-11-03 12:10:00,389.39,390.22,389.38,389.73,3664.0,389.39,390.22,389.38,389.73,3664.0
2022-11-03 12:15:00,389.92,391.4,389.92,390.96,6848.0,389.92,391.4,389.92,390.96,6848.0
2022-11-03 12:20:00,390.63,390.8,389.94,390.21,6495.0,390.63,390.8,389.94,390.21,6495.0
2022-11-03 12:25:00,390.31,390.98,389.94,390.98,3893.0,390.31,390.98,389.94,390.98,3893.0
2022-11-03 12:30:00,390.87,391.33,390.66,391.15,3641.0,390.87,391.33,390.66,391.15,3641.0
2022-11-03 12:35:00,390.8,391.42,390.29,390.83,11772.0,390.8,391.42,390.29,390.83,11772.0
2022-11-03 12:40:00,391.15,393.17,390.97,392.65,9153.0,391.15,393.17,390.97,392.65,9153.0
2022-11-03 12:45:00,392.34,392.91,391.48,392.35,8046.0,392.34,392.91,391.48,392.35,8046.0
2022-11-03 12:50:00,392.52,393.32,392.22,392.22,5606.0,392.52,393.32,392.22,392.22,5606.0
2022-11-03 12:55:00,392.39,393.1,392.38,392.98,3120.0,392.39,393.1,392.38,392.98,3120.0
2022-11-03 13:00:00,392.69,393.0,391.6,391.85,2770.0,392.69,393.0,391.6,391.85,2770.0
2022-11-03 13:05:00,391.8,392.11,391.12,391.12,1710.0,391.8,392.11,391.12,391.12,1710.0
2022-11-03 13:10:00,390.85,391.21,390.74,390.92,2209.0,390.85,391.21,390.74,390.92,2209.0
2022-11-03 13:15:00,390.6,391.45,390.02,390.02,2841.0,390.6,391.45,390.02,390.02,2841.0
2022-11-03 13:20:00,389.75,389.86,388.92,389.33,4549.0,389.75,389.86,388.92,389.33,4549.0
2022-11-03 13:25:00,389.69,389.69,389.21,389.41,4665.0,389.69,389.69,389.21,389.41,4665.0
2022-11-03 13:30:00,389.41,389.51,388.29,388.86,3507.0,389.41,389.51,388.29,388.86,3507.0
2022-11-03 13:35:00,388.98,389.09,388.3,388.96,6123.0,388.98,389.09,388.3,388.96,6123.0
2022-11-03 13:40:00,389.17,389.38,388.76,388.76,3997.0,389.17,389.38,388.76,388.76,3997.0
2022-11-03 13:45:00,388.89,389.64,388.59,389.42,3517.0,388.89,389.64,388.59,389.42,3517.0
2022-11-03 13:50:00,389.55,389.82,389.18,389.82,1530.0,389.55,389.82,389.18,389.82,1530.0
2022-11-03 13:55:00,389.78,389.8,388.84,389.19,3820.0,389.78,389.8,388.84,389.19,3820.0
2022-11-03 14:00:00,389.51,389.72,389.06,389.6,5069.0,389.51,389.72,389.06,389.6,5069.0
2022-11-03 14:05:00,389.4,389.7,389.06,389.23,4624.0,389.4,389.7,389.06,389.23,4624.0
2022-11-03 14:10:00,389.31,389.44,388.75,389.38,3139.0,389.31,389.44,388.75,389.38,3139.0
2022-11-03 14:15:00,389.69,389.77,388.82,389.28,4111.0,389.69,389.77,388.82,389.28,4111.0
2022-11-03 14:20:00,389.48,389.94,389.36,389.8,3200.0,389.48,389.94,389.36,389.8,3200.0
2022-11-03 14:25:00,389.69,390.04,389.61,389.72,2354.0,389.69,390.04,389.61,389.72,2354.0
2022-11-03 14:30:00,389.88,390.25,389.27,389.77,7060.0,389.88,390.25,389.27,389.77,7060.0
2022-11-03 14:35:00,389.67,389.82,388.52,388.69,3204.0,389.67,389.82,388.52,388.69,3204.0
2022-11-03 14:40:00,388.78,388.82,388.1,388.17,4263.0,388.78,388.82,388.1,388.17,4263.0
2022-11-03 14:45:00,388.02,388.26,387.45,387.62,11648.0,388.02,388.26,387.45,387.62,11648.0
2022-11-03 14:50:00,387.5,387.8,387.24,387.58,10271.0,387.5,387.8,387.24,387.58,10271.0
2022-11-03 14:55:00,387.51,388.57,387.01,388.47,6157.0,387.51,388.57,387.01,388.47,6157.0
2022-11-03 15:00:00,388.38,388.54,387.69,387.72,3347.0,388.38,388.54,387.69,387.72,3347.0
2022-11-03 15:05:00,387.56,387.75,387.21,387.4,5168.0,387.56,387.75,387.21,387.4,5168.0
2022-11-03 15:10:00,387.17,387.62,387.01,387.24,4744.0,387.17,387.62,387.01,387.24,4744.0
2022-11-03 15:15:00,387.12,387.52,386.83,387.28,8237.0,387.12,387.52,386.83,387.28,8237.0
2022-11-03 15:20:00,387.28,387.63,387.18,387.61,9731.0,387.28,387.63,387.18,387.61,9731.0
2022-11-03 15:25:00,387.66,388.03,387.65,387.79,4911.0,387.66,388.03,387.65,387.79,4911.0
2022-11-03 15:30:00,387.77,388.26,387.47,388.03,11126.0,387.77,388.26,387.47,388.03,11126.0
2022-11-03 15:35:00,387.89,387.91,386.8,387.17,16879.0,387.89,387.91,386.8,387.17,16879.0
2022-11-03 15:40:00,387.22,387.5,386.4,386.61,14682.0,387.22,387.5,386.4,386.61,14682.0
2022-11-03 15:45:00,386.58,386.6,385.74,385.84,17031.0,386.58,386.6,385.74,385.84,17031.0
2022-11-03 15:50:00,385.95,386.06,384.86,385.29,31504.0,385.95,386.06,384.86,385.29,31504.0
2022-11-03 15:55:00,385.34,386.17,384.89,385.66,87867.0,385.34,386.17,384.89,385.66,87867.0
2022-11-04 09:30:00,388.51,389.93,378.27,378.43,54096.0,388.51,389.93,378.27,378.43,54096.0
2022-11-04 09:35:00,378.29,379.07,374.02,374.23,34354.0,378.29,379.07,374.02,374.23,34354.0
2022-11-04 09:40:00,374.23,375.85,370.11,370.12,28464.0,374.23,375.85,370.11,370.12,28464.0
2022-11-04 09:45:00,370.49,371.22,366.38,367.05,48714.0,370.49,371.22,366.38,367.05,48714.0
2022-11-04 09:50:00,366.91,370.76,366.73,370.22,42526.0,366.91,370.76,366.73,370.22,42526.0
2022-11-04 09:55:00,369.8,372.24,368.46,371.74,29453.0,369.8,372.24,368.46,371.74,29453.0
2022-11-04 10:00:00,371.74,372.66,367.27,367.62,35928.0,371.74,372.66,367.27,367.62,35928.0
2022-11-04 10:05:00,367.95,368.1,363.76,365.06,88776.0,367.95,368.1,363.76,365.06,88776.0
2022-11-04 10:10:00,365.08,367.81,364.02,367.06,53096.0,365.08,367.81,364.02,367.06,53096.0
2022-11-04 10:15:00,367.46,368.95,366.43,368.56,14452.0,367.46,368.95,366.43,368.56,14452.0
2022-11-04 10:20:00,366.88,370.76,366.88,369.81,21148.0,366.88,370.76,366.88,369.81,21148.0
2022-11-04 10:25:00,370.29,370.43,368.17,369.13,22933.0,370.29,370.43,368.17,369.13,22933.0
2022-11-04 10:30:00,369.19,370.17,366.85,367.13,18727.0,369.19,370.17,366.85,367.13,18727.0
2022-11-04 10:35:00,366.83,369.12,366.69,368.66,15835.0,366.83,369.12,366.69,368.66,15835.0
2022-11-04 10:40:00,369.02,370.86,367.61,369.01,18683.0,369.02,370.86,367.61,369.01,18683.0
2022-11-04 10:45:00,369.0,369.44,367.85,369.24,15718.0,369.0,369.44,367.85,369.24,15718.0
2022-11-04 10:50:00,369.24,369.62,366.07,366.38,21291.0,369.24,369.62,366.07,366.38,21291.0
2022-11-04 10:55:00,366.2,366.85,365.42,366.41,15279.0,366.2,366.85,365.42,366.41,15279.0
2022-11-04 11:00:00,366.43,368.06,366.32,366.5,12972.0,366.43,368.06,366.32,366.5,12972.0
2022-11-04 11:05:00,366.43,366.47,364.3,364.75,13817.0,366.43,366.47,364.3,364.75,13817.0
2022-11-04 11:10:00,364.64,365.11,364.13,364.65,27892.0,364.64,365.11,364.13,364.65,27892.0
2022-11-04 11:15:00,364.97,365.12,362.08,362.11,34474.0,364.97,365.12,362.08,362.11,34474.0
2022-11-04 11:20:00,362.58,363.67,362.07,363.39,56740.0,362.58,363.67,362.07,363.39,56740.0
2022-11-04 11:25:00,363.37,363.69,360.0,360.0,33656.0,363.37,363.69,360.0,360.0,33656.0
2022-11-04 11:30:00,360.01,360.96,359.76,360.35,18605.0,360.01,360.96,359.76,360.35,18605.0
2022-11-04 11:35:00,360.02,360.66,358.0,358.0,25327.0,360.02,360.66,358.0,358.0,25327.0
2022-11-04 11:40:00,357.82,358.15,356.85,357.96,40039.0,357.82,358.15,356.85,357.96,40039.0
2022-11-04 11:45:00,357.87,358.01,356.32,356.49,31203.0,357.87,358.01,356.32,356.49,31203.0
2022-11-04 11:50:00,356.31,356.65,354.94,356.2,31997.0,356.31,356.65,354.94,356.2,31997.0
2022-11-04 11:55:00,356.08,358.04,355.26,357.58,31252.0,356.08,358.04,355.26,357.58,31252.0
2022-11-04 12:00:00,358.62,359.27,356.29,357.4,45275.0,358.62,359.27,356.29,357.4,45275.0
2022-11-04 12:05:00,357.46,359.19,356.63,359.09,28065.0,357.46,359.19,356.63,359.09,28065.0
2022-11-04 12:10:00,359.09,360.59,358.22,359.02,19157.0,359.09,360.59,358.22,359.02,19157.0
2022-11-04 12:15:00,358.78,361.32,358.7,360.0,8568.0,358.78,361.32,358.7,360.0,8568.0
2022-11-04 12:20:00,359.75,360.29,358.42,358.8,21488.0,359.75,360.29,358.42,358.8,21488.0
2022-11-04 12:25:00,358.81,361.43,358.5,360.99,40096.0,358.81,361.43,358.5,360.99,40096.0
2022-11-04 12:30:00,360.62,361.42,360.06,360.99,10558.0,360.62,361.42,360.06,360.99,10558.0
2022-11-04 12:35:00,360.93,361.54,360.38,360.38,9430.0,360.93,361.54,360.38,360.38,9430.0
2022-11-04 12:40:00,360.5,361.29,360.3,360.31,13946.0,360.5,361.29,360.3,360.31,13946.0
2022-11-04 12:45:00,360.56,361.05,360.0,360.25,15351.0,360.56,361.05,360.0,360.25,15351.0
2022-11-04 12:50:00,360.37,360.43,358.95,359.6,9686.0,360.37,360.43,358.95,359.6,9686.0
2022-11-04 12:55:00,360.29,360.77,359.55,360.03,8738.0,360.29,360.77,359.55,360.03,8738.0
2022-11-04 13:00:00,360.08,360.35,358.96,359.8,10342.0,360.08,360.35,358.96,359.8,10342.0
2022-11-04 13:05:00,359.87,360.5,357.5,357.5,7585.0,359.87,360.5,357.5,357.5,7585.0
2022-11-04 13:10:00,357.74,359.5,357.4,358.16,22758.0,357.74,359.5,357.4,358.16,22758.0
2022-11-04 13:15:00,358.13,358.13,357.01,357.51,4336.0,358.13,358.13,357.01,357.51,4336.0
2022-11-04 13:20:00,357.3,357.52,356.89,357.19,9759.0,357.3,357.52,356.89,357.19,9759.0
2022-11-04 13:25:00,357.18,357.36,355.64,355.75,11188.0,357.18,357.36,355.64,355.75,11188.0
2022-11-04 13:30:00,355.86,356.99,355.78,356.44,11584.0,355.86,356.99,355.78,356.44,11584.0
2022-11-04 13:35:00,356.66,357.24,356.04,356.78,11984.0,356.66,357.24,356.04,356.78,11984.0
2022-11-04 13:40:00,356.76,357.27,355.59,356.26,6770.0,356.76,357.27,355.59,356.26,6770.0
2022-11-04 13:45:00,356.26,356.64,355.39,356.26,4911.0,356.26,356.64,355.39,356.26,4911.0
2022-11-04 13:50:00,356.22,356.67,356.01,356.45,4047.0,356.22,356.67,356.01,356.45,4047.0
2022-11-04 13:55:00,356.41,356.6,355.64,356.3,21488.0,356.41,356.6,355.64,356.3,21488.0
2022-11-04 14:00:00,356.29,356.66,355.67,355.77,17898.0,356.29,356.66,355.67,355.77,17898.0
2022-11-04 14:05:00,355.57,355.57,354.18,354.18,9754.0,355.57,355.57,354.18,354.18,9754.0
2022-11-04 14:10:00,354.35,355.19,354.34,354.99,4955.0,354.35,355.19,354.34,354.99,4955.0
2022-11-04 14:15:00,354.81,356.29,354.63,356.14,10843.0,354.81,356.29,354.63,356.14,10843.0
2022-11-04 14:20:00,356.14,356.14,355.36,355.97,16301.0,356.14,356.14,355.36,355.97,16301.0
2022-11-04 14:25:00,355.88,356.38,355.17,356.12,10962.0,355.88,356.38,355.17,356.12,10962.0
2022-11-04 14:30:00,356.34,356.66,355.53,356.38,6174.0,356.34,356.66,355.53,356.38,6174.0
2022-11-04 14:35:00,356.2,358.95,356.19,357.81,14345.0,356.2,358.95,356.19,357.81,14345.0
2022-11-04 14:40:00,357.82,360.59,357.45,359.82,33152.0,357.82,360.59,357.45,359.82,33152.0
2022-11-04 14:45:00,359.85,360.59,358.97,359.11,15288.0,359.85,360.59,358.97,359.11,15288.0
2022-11-04 14:50:00,358.98,359.38,358.05,358.78,13752.0,358.98,359.38,358.05,358.78,13752.0
2022-11-04 14:55:00,358.78,359.88,358.51,359.63,10165.0,358.78,359.88,358.51,359.63,10165.0
2022-11-04 15:00:00,359.63,360.42,358.7,359.92,19319.0,359.63,360.42,358.7,359.92,19319.0
2022-11-04 15:05:00,359.88,361.27,359.75,361.12,15426.0,359.88,361.27,359.75,361.12,15426.0
2022-11-04 15:10:00,361.07,361.83,360.87,360.87,21351.0,361.07,361.83,360.87,360.87,21351.0
2022-11-04 15:15:00,360.98,361.39,360.44,360.52,18775.0,360.98,361.39,360.44,360.52,18775.0
2022-11-04 15:20:00,360.45,360.45,359.4,359.4,13121.0,360.45,360.45,359.4,359.4,13121.0
2022-11-04 15:25:00,359.57,360.62,359.32,359.95,11357.0,359.57,360.62,359.32,359.95,11357.0
2022-11-04 15:30:00,359.9,360.73,359.17,360.5,14340.0,359.9,360.73,359.17,360.5,14340.0
2022-11-04 15:35:00,360.73,361.39,359.67,361.33,20227.0,360.73,361.39,359.67,361.33,20227.0
2022-11-04 15:40:00,361.47,362.33,361.21,362.13,26565.0,361.47,362.33,361.21,362.13,26565.0
2022-11-04 15:45:00,362.03,362.94,360.1,360.39,40664.0,362.03,362.94,360.1,360.39,40664.0
2022-11-04 15:50:00,360.56,361.66,360.03,361.25,30697.0,360.56,361.66,360.03,361.25,30697.0
2022-11-04 15:55:00,361.36,362.32,361.2,361.85,81698.0,361.36,362.32,361.2,361.85,81698.0
2022-11-07 09:30:00,365.0,365.08,360.01,360.1,46288.0,365.0,365.08,360.01,360.1,46288.0
2022-11-07 09:35:00,360.0,360.9,358.02,358.84,18990.0,360.0,360.9,358.02,358.84,18990.0
2022-11-07 09:40:00,359.06,360.69,358.53,358.67,35568.0,359.06,360.69,358.53,358.67,35568.0
2022-11-07 09:45:00,358.53,358.53,353.66,354.5,28338.0,358.53,358.53,353.66,354.5,28338.0
2022-11-07 09:50:00,354.75,357.0,354.34,356.24,31121.0,354.75,357.0,354.34,356.24,31121.0
2022-11-07 09:55:00,356.14,358.55,355.76,357.25,18687.0,356.14,358.55,355.76,357.25,18687.0
2022-11-07 10:00:00,357.38,360.3,357.33,359.16,23663.0,357.38,360.3,357.33,359.16,23663.0
2022-11-07 10:05:00,359.28,359.99,356.86,358.77,35637.0,359.28,359.99,356.86,358.77,35637.0
2022-11-07 10:10:00,359.29,359.5,356.02,356.5,13478.0,359.29,359.5,356.02,356.5,13478.0
2022-11-07 10:15:00,356.5,358.76,354.17,354.17,16424.0,356.5,358.76,354.17,354.17,16424.0
2022-11-07 10:20:00,354.48,355.18,353.12,353.22,5830.0,354.48,355.18,353.12,353.22,5830.0
2022-11-07 10:25:00,354.06,354.07,352.23,352.69,13909.0,354.06,354.07,352.23,352.69,13909.0
2022-11-07 10:30:00,352.45,352.63,351.25,352.52,8850.0,352.45,352.63,351.25,352.52,8850.0
2022-11-07 10:35:00,352.51,354.91,352.51,352.95,8787.0,352.51,354.91,352.51,352.95,8787.0
2022-11-07 10:40:00,353.11,354.1,352.28,353.02,5678.0,353.11,354.1,352.28,353.02,5678.0
2022-11-07 10:45:00,353.29,353.67,352.01,352.65,7417.0,353.29,353.67,352.01,352.65,7417.0
2022-11-07 10:50:00,352.48,355.13,352.48,354.61,11522.0,352.48,355.13,352.48,354.61,11522.0
2022-11-07 10:55:00,354.31,355.06,354.22,355.04,10280.0,354.31,355.06,354.22,355.04,10280.0
2022-11-07 11:00:00,355.57,355.57,354.15,354.88,5493.0,355.57,355.57,354.15,354.88,5493.0
2022-11-07 11:05:00,355.04,355.94,353.94,355.94,13291.0,355.04,355.94,353.94,355.94,13291.0
2022-11-07 11:10:00,355.81,356.49,354.59,355.25,11221.0,355.81,356.49,354.59,355.25,11221.0
2022-11-07 11:15:00,355.31,357.37,354.93,356.98,9562.0,355.31,357.37,354.93,356.98,9562.0
2022-11-07 11:20:00,357.5,359.16,357.22,358.77,7178.0,357.5,359.16,357.22,358.77,7178.0
2022-11-07 11:25:00,358.62,359.57,358.29,358.79,15022.0,358.62,359.57,358.29,358.79,15022.0
2022-11-07 11:30:00,358.81,359.25,358.01,358.61,10662.0,358.81,359.25,358.01,358.61,10662.0
2022-11-07 11:35:00,358.5,358.68,357.58,358.05,6107.0,358.5,358.68,357.58,358.05,6107.0
2022-11-07 11:40:00,358.07,358.12,356.08,356.88,7128.0,358.07,358.12,356.08,356.88,7128.0
2022-11-07 11:45:00,356.66,358.3,356.48,358.3,4850.0,356.66,358.3,356.48,358.3,4850.0
2022-11-07 11:50:00,358.29,358.65,357.49,358.0,7907.0,358.29,358.65,357.49,358.0,7907.0
2022-11-07 11:55:00,358.36,358.36,357.53,357.71,4536.0,358.36,358.36,357.53,357.71,4536.0
2022-11-07 12:00:00,357.51,357.75,356.68,357.42,5461.0,357.51,357.75,356.68,357.42,5461.0
2022-11-07 12:05:00,357.1,357.73,356.25,357.73,7761.0,357.1,357.73,356.25,357.73,7761.0
2022-11-07 12:10:00,357.88,359.27,357.59,358.02,17551.0,357.88,359.27,357.59,358.02,17551.0
2022-11-07 12:15:00,357.9,358.89,357.53,358.87,2472.0,357.9,358.89,357.53,358.87,2472.0
2022-11-07 12:20:00,358.67,359.64,358.5,359.25,5973.0,358.67,359.64,358.5,359.25,5973.0
2022-11-07 12:25:00,359.37,359.42,358.44,359.42,11202.0,359.37,359.42,358.44,359.42,11202.0
2022-11-07 12:30:00,359.23,359.76,358.89,359.48,8867.0,359.23,359.76,358.89,359.48,8867.0
2022-11-07 12:35:00,359.38,360.25,359.04,359.62,14899.0,359.38,360.25,359.04,359.62,14899.0
2022-11-07 12:40:00,359.7,360.05,359.26,359.79,6383.0,359.7,360.05,359.26,359.79,6383.0
2022-11-07 12:45:00,359.49,360.37,358.63,359.5,7292.0,359.49,360.37,358.63,359.5,7292.0
2022-11-07 12:50:00,359.52,359.72,359.04,359.27,7857.0,359.52,359.72,359.04,359.27,7857.0
2022-11-07 12:55:00,359.38,360.15,359.24,360.07,4891.0,359.38,360.15,359.24,360.07,4891.0
2022-11-07 13:00:00,359.89,360.37,359.44,359.48,7762.0,359.89,360.37,359.44,359.48,7762.0
2022-11-07 13:05:00,359.79,361.18,359.63,360.79,6968.0,359.79,361.18,359.63,360.79,6968.0
2022-11-07 13:10:00,360.78,361.19,360.22,360.95,12135.0,360.78,361.19,360.22,360.95,12135.0
2022-11-07 13:15:00,360.93,361.18,360.38,360.57,15248.0,360.93,361.18,360.38,360.57,15248.0
2022-11-07 13:20:00,360.71,360.86,360.06,360.06,4668.0,360.71,360.86,360.06,360.06,4668.0
2022-11-07 13:25:00,359.96,360.46,359.67,360.43,9038.0,359.96,360.46,359.67,360.43,9038.0
2022-11-07 13:30:00,360.22,360.56,360.05,360.09,21078.0,360.22,360.56,360.05,360.09,21078.0
2022-11-07 13:35:00,360.09,360.3,359.43,360.1,4778.0,360.09,360.3,359.43,360.1,4778.0
2022-11-07 13:40:00,360.11,360.12,359.0,359.66,8169.0,360.11,360.12,359.0,359.66,8169.0
2022-11-07 13:45:00,359.33,360.25,359.33,360.05,5824.0,359.33,360.25,359.33,360.05,5824.0
2022-11-07 13:50:00,359.9,360.15,359.36,359.94,11932.0,359.9,360.15,359.36,359.94,11932.0
2022-11-07 13:55:00,360.03,361.09,359.83,360.97,16956.0,360.03,361.09,359.83,360.97,16956.0
2022-11-07 14:00:00,360.92,361.66,360.78,361.64,7643.0,360.92,361.66,360.78,361.64,7643.0
2022-11-07 14:05:00,361.81,361.99,360.61,360.89,8590.0,361.81,361.99,360.61,360.89,8590.0
2022-11-07 14:10:00,361.0,362.81,360.77,362.75,30842.0,361.0,362.81,360.77,362.75,30842.0
2022-11-07 14:15:00,362.75,363.87,362.57,363.87,9713.0,362.75,363.87,362.57,363.87,9713.0
2022-11-07 14:20:00,363.96,363.96,362.75,362.76,4800.0,363.96,363.96,362.75,362.76,4800.0
2022-11-07 14:25:00,362.87,363.06,362.19,362.28,3270.0,362.87,363.06,362.19,362.28,3270.0
2022-11-07 14:30:00,362.41,363.0,362.31,362.94,6087.0,362.41,363.0,362.31,362.94,6087.0
2022-11-07 14:35:00,362.94,363.35,362.76,363.35,6454.0,362.94,363.35,362.76,363.35,6454.0
2022-11-07 14:40:00,363.5,363.5,362.63,363.02,9727.0,363.5,363.5,362.63,363.02,9727.0
2022-11-07 14:45:00,363.16,363.44,362.4,362.69,5017.0,363.16,363.44,362.4,362.69,5017.0
2022-11-07 14:50:00,362.82,363.17,362.0,362.53,4457.0,362.82,363.17,362.0,362.53,4457.0
2022-11-07 14:55:00,362.26,362.57,361.96,362.15,7773.0,362.26,362.57,361.96,362.15,7773.0
2022-11-07 15:00:00,362.23,362.67,361.92,361.92,10669.0,362.23,362.67,361.92,361.92,10669.0
2022-11-07 15:05:00,362.17,362.41,361.75,362.38,5617.0,362.17,362.41,361.75,362.38,5617.0
2022-11-07 15:10:00,362.55,362.91,362.4,362.81,5232.0,362.55,362.91,362.4,362.81,5232.0
2022-11-07 15:15:00,362.96,363.43,362.68,363.11,9997.0,362.96,363.43,362.68,363.11,9997.0
2022-11-07 15:20:00,362.96,363.13,362.19,362.76,19162.0,362.96,363.13,362.19,362.76,19162.0
2022-11-07 15:25:00,362.78,362.89,362.1,362.63,34127.0,362.78,362.89,362.1,362.63,34127.0
2022-11-07 15:30:00,362.57,363.53,362.3,363.53,8699.0,362.57,363.53,362.3,363.53,8699.0
2022-11-07 15:35:00,363.48,364.0,362.75,363.15,15425.0,363.48,364.0,362.75,363.15,15425.0
2022-11-07 15:40:00,363.19,363.2,362.45,362.93,7177.0,363.19,363.2,362.45,362.93,7177.0
2022-11-07 15:45:00,362.89,363.41,362.73,363.31,13872.0,362.89,363.41,362.73,363.31,13872.0
2022-11-07 15:50:00,363.56,363.56,362.46,362.5,25964.0,363.56,363.56,362.46,362.5,25964.0
2022-11-07 15:55:00,362.37,363.63,361.83,363.41,82114.0,362.37,363.63,361.83,363.41,82114.0
2022-11-08 09:30:00,365.0,365.0,359.1,362.22,33145.0,365.0,365.0,359.1,362.22,33145.0
2022-11-08 09:35:00,362.14,364.0,361.29,363.19,5496.0,362.14,364.0,361.29,363.19,5496.0
2022-11-08 09:40:00,363.2,363.24,361.5,361.96,20212.0,363.2,363.24,361.5,361.96,20212.0
2022-11-08 09:45:00,362.38,362.88,360.22,362.88,13809.0,362.38,362.88,360.22,362.88,13809.0
2022-11-08 09:50:00,362.47,365.99,362.27,364.67,37953.0,362.47,365.99,362.27,364.67,37953.0
2022-11-08 09:55:00,364.45,364.98,362.61,363.14,13741.0,364.45,364.98,362.61,363.14,13741.0
2022-11-08 10:00:00,363.48,364.76,362.53,363.46,11681.0,363.48,364.76,362.53,363.46,11681.0
2022-11-08 10:05:00,363.49,365.87,362.3,362.5,4895.0,363.49,365.87,362.3,362.5,4895.0
2022-11-08 10:10:00,362.71,363.98,362.52,363.24,4234.0,362.71,363.98,362.52,363.24,4234.0
2022-11-08 10:15:00,363.19,364.42,362.61,364.15,9416.0,363.19,364.42,362.61,364.15,9416.0
2022-11-08 10:20:00,364.26,365.55,364.26,364.72,21806.0,364.26,365.55,364.26,364.72,21806.0
2022-11-08 10:25:00,364.87,365.58,364.09,364.65,13854.0,364.87,365.58,364.09,364.65,13854.0
2022-11-08 10:30:00,364.76,367.02,364.64,366.03,18715.0,364.76,367.02,364.64,366.03,18715.0
2022-11-08 10:35:00,365.83,367.0,365.3,365.92,14854.0,365.83,367.0,365.3,365.92,14854.0
2022-11-08 10:40:00,366.25,366.79,365.88,366.28,16785.0,366.25,366.79,365.88,366.28,16785.0
2022-11-08 10:45:00,366.23,367.9,366.11,367.58,15767.0,366.23,367.9,366.11,367.58,15767.0
2022-11-08 10:50:00,367.78,367.91,366.85,367.05,16975.0,367.78,367.91,366.85,367.05,16975.0
2022-11-08 10:55:00,367.41,369.08,367.41,368.57,7570.0,367.41,369.08,367.41,368.57,7570.0
2022-11-08 11:00:00,368.35,368.46,367.48,367.66,6117.0,368.35,368.46,367.48,367.66,6117.0
2022-11-08 11:05:00,367.62,368.16,367.09,368.16,8670.0,367.62,368.16,367.09,368.16,8670.0
2022-11-08 11:10:00,368.48,369.3,368.25,369.3,9401.0,368.48,369.3,368.25,369.3,9401.0
2022-11-08 11:15:00,369.28,371.25,368.92,370.84,13269.0,369.28,371.25,368.92,370.84,13269.0
2022-11-08 11:20:00,370.43,372.2,370.43,372.2,7673.0,370.43,372.2,370.43,372.2,7673.0
2022-11-08 11:25:00,372.34,373.99,372.34,373.9,8441.0,372.34,373.99,372.34,373.9,8441.0
2022-11-08 11:30:00,373.99,374.85,373.58,374.62,10014.0,373.99,374.85,373.58,374.62,10014.0
2022-11-08 11:35:00,374.56,375.26,374.0,375.25,14047.0,374.56,375.26,374.0,375.25,14047.0
2022-11-08 11:40:00,375.08,375.29,374.63,374.9,11890.0,375.08,375.29,374.63,374.9,11890.0
2022-11-08 11:45:00,374.61,374.61,372.07,372.39,5452.0,374.61,374.61,372.07,372.39,5452.0
2022-11-08 11:50:00,372.22,373.28,371.84,372.91,10490.0,372.22,373.28,371.84,372.91,10490.0
2022-11-08 11:55:00,372.58,372.8,371.87,372.64,5455.0,372.58,372.8,371.87,372.64,5455.0
2022-11-08 12:00:00,372.44,373.18,372.44,373.02,2972.0,372.44,373.18,372.44,373.02,2972.0
2022-11-08 12:05:00,372.86,373.59,372.76,372.77,11125.0,372.86,373.59,372.76,372.77,11125.0
2022-11-08 12:10:00,372.33,372.58,371.43,371.44,6475.0,372.33,372.58,371.43,371.44,6475.0
2022-11-08 12:15:00,371.17,372.26,370.7,371.88,19819.0,371.17,372.26,370.7,371.88,19819.0
2022-11-08 12:20:00,371.88,372.52,371.47,372.31,8239.0,371.88,372.52,371.47,372.31,8239.0
2022-11-08 12:25:00,372.5,373.05,372.33,373.05,3227.0,372.5,373.05,372.33,373.05,3227.0
2022-11-08 12:30:00,373.18,373.2,372.2,372.46,3151.0,373.18,373.2,372.2,372.46,3151.0
2022-11-08 12:35:00,372.72,373.0,371.9,372.2,5283.0,372.72,373.0,371.9,372.2,5283.0
2022-11-08 12:40:00,372.27,372.27,371.35,372.04,4680.0,372.27,372.27,371.35,372.04,4680.0
2022-11-08 12:45:00,372.05,373.36,372.04,373.1,12696.0,372.05,373.36,372.04,373.1,12696.0
2022-11-08 12:50:00,373.09,373.09,372.19,372.53,11439.0,373.09,373.09,372.19,372.53,11439.0
2022-11-08 12:55:00,372.66,373.32,372.66,373.31,7521.0,372.66,373.32,372.66,373.31,7521.0
2022-11-08 13:00:00,373.17,374.62,373.1,374.47,1900.0,373.17,374.62,373.1,374.47,1900.0
2022-11-08 13:05:00,374.52,374.52,373.53,374.26,5870.0,374.52,374.52,373.53,374.26,5870.0
2022-11-08 13:10:00,374.22,374.55,373.88,374.55,3615.0,374.22,374.55,373.88,374.55,3615.0
2022-11-08 13:15:00,374.42,374.42,373.51,373.61,9378.0,374.42,374.42,373.51,373.61,9378.0
2022-11-08 13:20:00,373.86,373.86,371.42,371.83,17483.0,373.86,373.86,371.42,371.83,17483.0
2022-11-08 13:25:00,371.76,371.86,369.4,369.48,4583.0,371.76,371.86,369.4,369.48,4583.0
2022-11-08 13:30:00,369.4,371.15,368.38,371.15,9766.0,369.4,371.15,368.38,371.15,9766.0
2022-11-08 13:35:00,371.25,371.7,370.72,371.0,7112.0,371.25,371.7,370.72,371.0,7112.0
2022-11-08 13:40:00,370.93,371.81,370.93,371.22,3276.0,370.93,371.81,370.93,371.22,3276.0
2022-11-08 13:45:00,371.05,371.61,370.63,370.63,5374.0,371.05,371.61,370.63,370.63,5374.0
2022-11-08 13:50:00,370.61,371.13,370.37,370.91,8301.0,370.61,371.13,370.37,370.91,8301.0
2022-11-08 13:55:00,371.06,371.11,369.04,369.51,8052.0,371.06,371.11,369.04,369.51,8052.0
2022-11-08 14:00:00,369.26,369.69,368.46,368.89,9995.0,369.26,369.69,368.46,368.89,9995.0
2022-11-08 14:05:00,368.86,369.39,368.06,368.35,10072.0,368.86,369.39,368.06,368.35,10072.0
2022-11-08 14:10:00,368.14,369.15,367.91,369.15,6726.0,368.14,369.15,367.91,369.15,6726.0
2022-11-08 14:15:00,369.01,369.15,368.35,368.54,8605.0,369.01,369.15,368.35,368.54,8605.0
2022-11-08 14:20:00,368.5,368.5,367.07,367.25,5565.0,368.5,368.5,367.07,367.25,5565.0
2022-11-08 14:25:00,367.21,367.44,365.79,365.8,9173.0,367.21,367.44,365.79,365.8,9173.0
2022-11-08 14:30:00,365.74,366.43,365.0,366.43,5807.0,365.74,366.43,365.0,366.43,5807.0
2022-11-08 14:35:00,366.66,368.36,366.35,368.3,4220.0,366.66,368.36,366.35,368.3,4220.0
2022-11-08 14:40:00,368.16,369.3,367.89,369.23,7460.0,368.16,369.3,367.89,369.23,7460.0
2022-11-08 14:45:00,369.04,369.72,368.72,369.72,8996.0,369.04,369.72,368.72,369.72,8996.0
2022-11-08 14:50:00,369.58,369.97,369.29,369.95,3568.0,369.58,369.97,369.29,369.95,3568.0
2022-11-08 14:55:00,369.65,369.96,369.41,369.41,3612.0,369.65,369.96,369.41,369.41,3612.0
2022-11-08 15:00:00,369.4,371.0,369.17,370.65,5840.0,369.4,371.0,369.17,370.65,5840.0
2022-11-08 15:05:00,370.4,371.21,370.01,370.69,7718.0,370.4,371.21,370.01,370.69,7718.0
2022-11-08 15:10:00,371.0,371.43,370.56,371.06,4941.0,371.0,371.43,370.56,371.06,4941.0
2022-11-08 15:15:00,370.89,371.74,370.89,371.55,6712.0,370.89,371.74,370.89,371.55,6712.0
2022-11-08 15:20:00,371.7,371.78,371.16,371.35,7024.0,371.7,371.78,371.16,371.35,7024.0
2022-11-08 15:25:00,371.53,372.43,371.36,372.34,8228.0,371.53,372.43,371.36,372.34,8228.0
2022-11-08 15:30:00,372.41,374.08,372.41,373.64,11765.0,372.41,374.08,372.41,373.64,11765.0
2022-11-08 15:35:00,373.59,374.39,373.11,373.44,8884.0,373.59,374.39,373.11,373.44,8884.0
2022-11-08 15:40:00,373.49,373.49,372.43,372.75,15194.0,373.49,373.49,372.43,372.75,15194.0
2022-11-08 15:45:00,372.74,373.41,372.61,373.13,13026.0,372.74,373.41,372.61,373.13,13026.0
2022-11-08 15:50:00,373.13,373.36,372.27,372.31,24860.0,373.13,373.36,372.27,372.31,24860.0
2022-11-08 15:55:00,372.22,372.22,371.0,371.29,84284.0,372.22,372.22,371.0,371.29,84284.0
2022-11-09 09:30:00,365.0,366.95,365.0,365.42,17311.0,365.0,366.95,365.0,365.42,17311.0
2022-11-09 09:35:00,365.04,365.14,363.23,364.7,12524.0,365.04,365.14,363.23,364.7,12524.0
2022-11-09 09:40:00,364.31,366.98,364.31,366.98,22638.0,364.31,366.98,364.31,366.98,22638.0
2022-11-09 09:45:00,366.65,368.83,364.99,365.22,8760.0,366.65,368.83,364.99,365.22,8760.0
2022-11-09 09:50:00,365.01,365.26,363.65,364.41,5345.0,365.01,365.26,363.65,364.41,5345.0
2022-11-09 09:55:00,363.35,363.73,362.01,362.95,10881.0,363.35,363.73,362.01,362.95,10881.0
2022-11-09 10:00:00,362.72,364.48,361.86,363.68,27015.0,362.72,364.48,361.86,363.68,27015.0
2022-11-09 10:05:00,364.19,365.35,363.73,364.81,4618.0,364.19,365.35,363.73,364.81,4618.0
2022-11-09 10:10:00,364.42,364.71,362.65,364.4,6534.0,364.42,364.71,362.65,364.4,6534.0
2022-11-09 10:15:00,365.19,366.0,364.24,364.65,4312.0,365.19,366.0,364.24,364.65,4312.0
2022-11-09 10:20:00,364.99,366.05,364.98,366.05,3320.0,364.99,366.05,364.98,366.05,3320.0
2022-11-09 10:25:00,366.33,366.47,364.55,365.15,3200.0,366.33,366.47,364.55,365.15,3200.0
2022-11-09 10:30:00,364.75,364.95,362.86,362.91,2944.0,364.75,364.95,362.86,362.91,2944.0
2022-11-09 10:35:00,362.94,363.89,362.77,363.88,2501.0,362.94,363.89,362.77,363.88,2501.0
2022-11-09 10:40:00,363.9,363.93,362.71,363.38,2967.0,363.9,363.93,362.71,363.38,2967.0
2022-11-09 10:45:00,363.92,364.62,363.58,364.46,3519.0,363.92,364.62,363.58,364.46,3519.0
2022-11-09 10:50:00,364.5,364.5,363.28,363.29,3279.0,364.5,364.5,363.28,363.29,3279.0
2022-11-09 10:55:00,362.87,363.64,362.37,362.37,18632.0,362.87,363.64,362.37,362.37,18632.0
2022-11-09 11:00:00,362.76,363.97,362.52,363.36,11431.0,362.76,363.97,362.52,363.36,11431.0
2022-11-09 11:05:00,363.38,364.38,363.13,364.38,1711.0,363.38,364.38,363.13,364.38,1711.0
2022-11-09 11:10:00,363.95,364.67,363.62,364.49,1870.0,363.95,364.67,363.62,364.49,1870.0
2022-11-09 11:15:00,364.51,365.27,364.15,364.33,3876.0,364.51,365.27,364.15,364.33,3876.0
2022-11-09 11:20:00,364.29,364.33,363.51,364.09,23500.0,364.29,364.33,363.51,364.09,23500.0
2022-11-09 11:25:00,364.21,365.12,364.21,365.03,2100.0,364.21,365.12,364.21,365.03,2100.0
2022-11-09 11:30:00,364.73,364.73,363.35,363.36,3490.0,364.73,364.73,363.35,363.36,3490.0
2022-11-09 11:35:00,363.75,364.52,363.75,364.52,8988.0,363.75,364.52,363.75,364.52,8988.0
2022-11-09 11:40:00,364.87,367.02,364.86,367.02,4787.0,364.87,367.02,364.86,367.02,4787.0
2022-11-09 11:45:00,366.99,367.29,366.37,366.37,3783.0,366.99,367.29,366.37,366.37,3783.0
2022-11-09 11:50:00,366.29,366.87,366.06,366.34,6448.0,366.29,366.87,366.06,366.34,6448.0
2022-11-09 11:55:00,366.47,366.58,365.44,365.75,4163.0,366.47,366.58,365.44,365.75,4163.0
2022-11-09 12:00:00,365.86,366.13,365.64,365.93,2898.0,365.86,366.13,365.64,365.93,2898.0
2022-11-09 12:05:00,365.85,366.12,364.8,365.01,4127.0,365.85,366.12,364.8,365.01,4127.0
2022-11-09 12:10:00,364.67,364.88,363.68,363.9,7030.0,364.67,364.88,363.68,363.9,7030.0
2022-11-09 12:15:00,363.97,364.71,363.84,364.4,4910.0,363.97,364.71,363.84,364.4,4910.0
2022-11-09 12:20:00,364.23,365.03,363.87,364.76,3386.0,364.23,365.03,363.87,364.76,3386.0
2022-11-09 12:25:00,364.78,365.15,364.31,364.88,5516.0,364.78,365.15,364.31,364.88,5516.0
2022-11-09 12:30:00,364.94,365.39,364.74,364.87,3195.0,364.94,365.39,364.74,364.87,3195.0
2022-11-09 12:35:00,364.77,364.9,364.14,364.18,3240.0,364.77,364.9,364.14,364.18,3240.0
2022-11-09 12:40:00,364.3,364.31,363.54,364.19,4942.0,364.3,364.31,363.54,364.19,4942.0
2022-11-09 12:45:00,364.2,364.46,364.1,364.18,3361.0,364.2,364.46,364.1,364.18,3361.0
2022-11-09 12:50:00,364.15,365.04,364.15,364.47,18621.0,364.15,365.04,364.15,364.47,18621.0
2022-11-09 12:55:00,364.49,364.6,363.81,364.38,15728.0,364.49,364.6,363.81,364.38,15728.0
2022-11-09 13:00:00,364.26,365.04,363.56,363.97,7249.0,364.26,365.04,363.56,363.97,7249.0
2022-11-09 13:05:00,364.17,364.24,363.62,363.68,5055.0,364.17,364.24,363.62,363.68,5055.0
2022-11-09 13:10:00,363.66,364.62,363.23,364.47,10626.0,363.66,364.62,363.23,364.47,10626.0
2022-11-09 13:15:00,364.38,364.72,364.15,364.55,2697.0,364.38,364.72,364.15,364.55,2697.0
2022-11-09 13:20:00,364.43,364.93,364.4,364.4,2905.0,364.43,364.93,364.4,364.4,2905.0
2022-11-09 13:25:00,364.36,364.77,364.05,364.05,3617.0,364.36,364.77,364.05,364.05,3617.0
2022-11-09 13:30:00,364.01,364.02,362.52,362.7,4280.0,364.01,364.02,362.52,362.7,4280.0
2022-11-09 13:35:00,362.67,362.67,362.07,362.12,3939.0,362.67,362.67,362.07,362.12,3939.0
2022-11-09 13:40:00,361.94,362.62,361.7,362.28,6382.0,361.94,362.62,361.7,362.28,6382.0
2022-11-09 13:45:00,362.08,362.22,361.6,362.12,2071.0,362.08,362.22,361.6,362.12,2071.0
2022-11-09 13:50:00,362.07,362.23,361.86,361.86,2723.0,362.07,362.23,361.86,361.86,2723.0
2022-11-09 13:55:00,362.19,362.82,361.85,362.82,1404.0,362.19,362.82,361.85,362.82,1404.0
2022-11-09 14:00:00,362.83,363.48,362.6,363.48,3789.0,362.83,363.48,362.6,363.48,3789.0
2022-11-09 14:05:00,363.51,364.29,363.01,364.11,4367.0,363.51,364.29,363.01,364.11,4367.0
2022-11-09 14:10:00,363.96,364.84,363.9,364.68,7012.0,363.96,364.84,363.9,364.68,7012.0
2022-11-09 14:15:00,364.59,365.39,364.12,365.1,11007.0,364.59,365.39,364.12,365.1,11007.0
2022-11-09 14:20:00,365.14,365.14,364.34,364.79,2833.0,365.14,365.14,364.34,364.79,2833.0
2022-11-09 14:25:00,364.94,365.31,364.77,365.14,7454.0,364.94,365.31,364.77,365.14,7454.0
2022-11-09 14:30:00,365.24,365.47,363.73,363.73,2529.0,365.24,365.47,363.73,363.73,2529.0
2022-11-09 14:35:00,363.75,363.83,362.94,363.01,900.0,363.75,363.83,362.94,363.01,900.0
2022-11-09 14:40:00,363.25,363.87,363.2,363.44,5364.0,363.25,363.87,363.2,363.44,5364.0
2022-11-09 14:45:00,363.46,363.85,362.52,362.65,4201.0,363.46,363.85,362.52,362.65,4201.0
2022-11-09 14:50:00,362.51,362.96,362.41,362.56,2698.0,362.51,362.96,362.41,362.56,2698.0
2022-11-09 14:55:00,362.58,362.99,362.32,362.99,4040.0,362.58,362.99,362.32,362.99,4040.0
2022-11-09 15:00:00,362.94,363.75,362.87,363.75,10382.0,362.94,363.75,362.87,363.75,10382.0
2022-11-09 15:05:00,363.8,364.54,363.79,364.21,4215.0,363.8,364.54,363.79,364.21,4215.0
2022-11-09 15:10:00,364.25,364.25,363.72,363.83,3821.0,364.25,364.25,363.72,363.83,3821.0
2022-11-09 15:15:00,363.89,364.45,363.88,364.33,4186.0,363.89,364.45,363.88,364.33,4186.0
2022-11-09 15:20:00,364.22,364.58,363.88,363.93,6747.0,364.22,364.58,363.88,363.93,6747.0
2022-11-09 15:25:00,364.22,364.41,364.08,364.4,1889.0,364.22,364.41,364.08,364.4,1889.0
2022-11-09 15:30:00,364.27,364.27,363.34,364.17,13570.0,364.27,364.27,363.34,364.17,13570.0
2022-11-09 15:35:00,364.18,364.36,363.54,363.78,7967.0,364.18,364.36,363.54,363.78,7967.0
2022-11-09 15:40:00,363.64,363.67,363.06,363.31,7304.0,363.64,363.67,363.06,363.31,7304.0
2022-11-09 15:45:00,362.92,363.21,361.86,362.03,13747.0,362.92,363.21,361.86,362.03,13747.0
2022-11-09 15:50:00,362.14,363.31,362.14,362.55,13011.0,362.14,363.31,362.14,362.55,13011.0
2022-11-09 15:55:00,362.41,362.62,361.2,361.5,62199.0,362.41,362.62,361.2,361.5,62199.0
2022-11-10 09:30:00,393.26,402.99,390.64,401.87,125422.0,393.26,402.99,390.64,401.87,125422.0
2022-11-10 09:35:00,401.84,403.08,395.76,397.27,82727.0,401.84,403.08,395.76,397.27,82727.0
2022-11-10 09:40:00,396.7,397.6,393.85,395.86,23265.0,396.7,397.6,393.85,395.86,23265.0
2022-11-10 09:45:00,395.8,398.5,394.2,398.5,36409.0,395.8,398.5,394.2,398.5,36409.0
2022-11-10 09:50:00,398.59,400.93,397.64,399.77,33042.0,398.59,400.93,397.64,399.77,33042.0
2022-11-10 09:55:00,400.32,404.42,400.32,403.88,24593.0,400.32,404.42,400.32,403.88,24593.0
2022-11-10 10:00:00,404.16,404.48,401.18,402.14,25402.0,404.16,404.48,401.18,402.14,25402.0
2022-11-10 10:05:00,401.81,402.75,400.28,401.54,12334.0,401.81,402.75,400.28,401.54,12334.0
2022-11-10 10:10:00,401.53,403.04,401.1,401.97,23294.0,401.53,403.04,401.1,401.97,23294.0
2022-11-10 10:15:00,402.09,403.11,401.0,402.28,16929.0,402.09,403.11,401.0,402.28,16929.0
2022-11-10 10:20:00,402.35,403.51,401.98,402.62,12437.0,402.35,403.51,401.98,402.62,12437.0
2022-11-10 10:25:00,402.29,403.77,401.24,402.79,37298.0,402.29,403.77,401.24,402.79,37298.0
2022-11-10 10:30:00,402.84,403.07,399.15,399.77,25894.0,402.84,403.07,399.15,399.77,25894.0
2022-11-10 10:35:00,399.35,399.35,396.76,397.5,40323.0,399.35,399.35,396.76,397.5,40323.0
2022-11-10 10:40:00,397.51,398.53,396.9,397.91,26065.0,397.51,398.53,396.9,397.91,26065.0
2022-11-10 10:45:00,397.68,400.8,397.24,400.8,12950.0,397.68,400.8,397.24,400.8,12950.0
2022-11-10 10:50:00,400.7,401.67,399.66,399.83,24607.0,400.7,401.67,399.66,399.83,24607.0
2022-11-10 10:55:00,399.56,401.26,399.5,400.44,26716.0,399.56,401.26,399.5,400.44,26716.0
2022-11-10 11:00:00,400.56,401.96,400.44,401.92,30238.0,400.56,401.96,400.44,401.92,30238.0
2022-11-10 11:05:00,401.71,402.74,399.53,400.69,39963.0,401.71,402.74,399.53,400.69,39963.0
2022-11-10 11:10:00,400.8,401.23,400.0,401.13,15503.0,400.8,401.23,400.0,401.13,15503.0
2022-11-10 11:15:00,401.52,402.87,400.88,402.24,14501.0,401.52,402.87,400.88,402.24,14501.0
2022-11-10 11:20:00,402.42,404.97,402.42,404.97,17047.0,402.42,404.97,402.42,404.97,17047.0
2022-11-10 11:25:00,404.69,405.15,403.81,404.56,13126.0,404.69,405.15,403.81,404.56,13126.0
2022-11-10 11:30:00,404.46,406.44,404.46,405.87,18970.0,404.46,406.44,404.46,405.87,18970.0
2022-11-10 11:35:00,405.76,408.11,405.39,408.06,14927.0,405.76,408.11,405.39,408.06,14927.0
2022-11-10 11:40:00,408.06,408.35,405.63,406.99,23296.0,408.06,408.35,405.63,406.99,23296.0
2022-11-10 11:45:00,407.2,408.1,406.69,407.35,12476.0,407.2,408.1,406.69,407.35,12476.0
2022-11-10 11:50:00,407.75,408.43,407.25,408.42,11327.0,407.75,408.43,407.25,408.42,11327.0
2022-11-10 11:55:00,408.5,409.55,408.24,409.55,9425.0,408.5,409.55,408.24,409.55,9425.0
2022-11-10 12:00:00,409.2,410.55,408.71,408.8,24015.0,409.2,410.55,408.71,408.8,24015.0
2022-11-10 12:05:00,409.31,409.75,408.39,408.57,25683.0,409.31,409.75,408.39,408.57,25683.0
2022-11-10 12:10:00,408.71,408.71,406.79,406.79,8839.0,408.71,408.71,406.79,406.79,8839.0
2022-11-10 12:15:00,407.14,407.96,406.97,407.96,6848.0,407.14,407.96,406.97,407.96,6848.0
2022-11-10 12:20:00,408.21,408.21,406.24,407.41,15160.0,408.21,408.21,406.24,407.41,15160.0
2022-11-10 12:25:00,407.55,408.39,406.9,408.39,15030.0,407.55,408.39,406.9,408.39,15030.0
2022-11-10 12:30:00,408.11,408.11,406.17,406.75,11839.0,408.11,408.11,406.17,406.75,11839.0
2022-11-10 12:35:00,407.07,407.2,404.08,404.29,10161.0,407.07,407.2,404.08,404.29,10161.0
2022-11-10 12:40:00,404.25,405.82,404.21,405.82,6236.0,404.25,405.82,404.21,405.82,6236.0
2022-11-10 12:45:00,405.84,405.84,403.27,403.72,11743.0,405.84,405.84,403.27,403.72,11743.0
2022-11-10 12:50:00,403.72,404.01,402.68,403.18,31295.0,403.72,404.01,402.68,403.18,31295.0
2022-11-10 12:55:00,403.05,403.54,401.61,402.02,38291.0,403.05,403.54,401.61,402.02,38291.0
2022-11-10 13:00:00,402.12,402.66,401.24,401.36,57585.0,402.12,402.66,401.24,401.36,57585.0
2022-11-10 13:05:00,401.19,401.8,400.64,401.17,15931.0,401.19,401.8,400.64,401.17,15931.0
2022-11-10 13:10:00,401.05,401.28,400.4,400.66,8174.0,401.05,401.28,400.4,400.66,8174.0
2022-11-10 13:15:00,400.86,401.79,400.64,400.71,9765.0,400.86,401.79,400.64,400.71,9765.0
2022-11-10 13:20:00,401.07,401.09,399.31,399.33,8681.0,401.07,401.09,399.31,399.33,8681.0
2022-11-10 13:25:00,399.35,400.19,398.77,399.98,15539.0,399.35,400.19,398.77,399.98,15539.0
2022-11-10 13:30:00,400.01,400.29,398.46,399.4,12074.0,400.01,400.29,398.46,399.4,12074.0
2022-11-10 13:35:00,399.61,400.06,398.9,399.75,8176.0,399.61,400.06,398.9,399.75,8176.0
2022-11-10 13:40:00,399.37,400.52,399.28,400.41,13613.0,399.37,400.52,399.28,400.41,13613.0
2022-11-10 13:45:00,400.67,401.66,400.66,400.93,12876.0,400.67,401.66,400.66,400.93,12876.0
2022-11-10 13:50:00,400.85,401.61,400.14,400.89,21859.0,400.85,401.61,400.14,400.89,21859.0
2022-11-10 13:55:00,400.49,400.85,400.4,400.64,6611.0,400.49,400.85,400.4,400.64,6611.0
2022-11-10 14:00:00,400.85,401.24,400.62,401.12,6218.0,400.85,401.24,400.62,401.12,6218.0
2022-11-10 14:05:00,400.88,400.98,400.38,400.77,8936.0,400.88,400.98,400.38,400.77,8936.0
2022-11-10 14:10:00,400.72,400.72,399.96,400.6,17458.0,400.72,400.72,399.96,400.6,17458.0
2022-11-10 14:15:00,400.5,401.17,400.36,400.36,10048.0,400.5,401.17,400.36,400.36,10048.0
2022-11-10 14:20:00,400.36,401.04,400.1,400.65,8982.0,400.36,401.04,400.1,400.65,8982.0
2022-11-10 14:25:00,400.66,401.5,400.66,401.5,4022.0,400.66,401.5,400.66,401.5,4022.0
2022-11-10 14:30:00,401.17,401.26,400.42,401.14,6863.0,401.17,401.26,400.42,401.14,6863.0
2022-11-10 14:35:00,401.31,401.54,400.89,400.94,8214.0,401.31,401.54,400.89,400.94,8214.0
2022-11-10 14:40:00,400.84,401.4,400.34,400.65,5116.0,400.84,401.4,400.34,400.65,5116.0
2022-11-10 14:45:00,400.87,400.87,399.67,399.82,9358.0,400.87,400.87,399.67,399.82,9358.0
2022-11-10 14:50:00,400.13,401.5,400.13,401.41,5907.0,400.13,401.5,400.13,401.41,5907.0
2022-11-10 14:55:00,401.52,401.85,401.04,401.85,15286.0,401.52,401.85,401.04,401.85,15286.0
2022-11-10 15:00:00,401.74,401.86,400.95,401.56,11927.0,401.74,401.86,400.95,401.56,11927.0
2022-11-10 15:05:00,401.56,402.68,401.5,402.6,13419.0,401.56,402.68,401.5,402.6,13419.0
2022-11-10 15:10:00,402.75,403.43,402.26,403.1,14009.0,402.75,403.43,402.26,403.1,14009.0
2022-11-10 15:15:00,403.04,403.56,403.03,403.55,11140.0,403.04,403.56,403.03,403.55,11140.0
2022-11-10 15:20:00,403.55,403.81,402.94,403.13,10866.0,403.55,403.81,402.94,403.13,10866.0
2022-11-10 15:25:00,403.03,403.21,402.16,402.93,9345.0,403.03,403.21,402.16,402.93,9345.0
2022-11-10 15:30:00,403.04,403.7,402.81,403.01,26283.0,403.04,403.7,402.81,403.01,26283.0
2022-11-10 15:35:00,403.05,403.08,402.31,402.53,11634.0,403.05,403.08,402.31,402.53,11634.0
2022-11-10 15:40:00,402.51,402.58,401.83,401.98,36191.0,402.51,402.58,401.83,401.98,36191.0
2022-11-10 15:45:00,401.89,402.25,401.75,401.88,50107.0,401.89,402.25,401.75,401.88,50107.0
2022-11-10 15:50:00,401.98,402.93,401.97,402.93,54317.0,401.98,402.93,401.97,402.93,54317.0
2022-11-10 15:55:00,403.0,404.22,402.98,404.02,85429.0,403.0,404.22,402.98,404.02,85429.0
2022-11-11 09:30:00,406.99,409.57,406.39,408.27,43321.0,406.99,409.57,406.39,408.27,43321.0
2022-11-11 09:35:00,407.71,408.4,404.72,407.96,21277.0,407.71,408.4,404.72,407.96,21277.0
2022-11-11 09:40:00,407.83,410.26,407.78,410.06,46290.0,407.83,410.26,407.78,410.06,46290.0
2022-11-11 09:45:00,410.22,414.05,409.86,413.27,18759.0,410.22,414.05,409.86,413.27,18759.0
2022-11-11 09:50:00,413.77,413.97,410.28,410.64,19809.0,413.77,413.97,410.28,410.64,19809.0
2022-11-11 09:55:00,410.63,412.0,409.04,409.11,16763.0,410.63,412.0,409.04,409.11,16763.0
2022-11-11 10:00:00,409.06,411.81,408.21,411.02,12254.0,409.06,411.81,408.21,411.02,12254.0
2022-11-11 10:05:00,411.35,412.78,409.39,411.42,12631.0,411.35,412.78,409.39,411.42,12631.0
2022-11-11 10:10:00,411.67,415.0,411.66,414.5,8359.0,411.67,415.0,411.66,414.5,8359.0
2022-11-11 10:15:00,414.93,417.71,414.93,417.47,25461.0,414.93,417.71,414.93,417.47,25461.0
2022-11-11 10:20:00,417.47,419.46,417.29,419.07,26397.0,417.47,419.46,417.29,419.07,26397.0
2022-11-11 10:25:00,418.99,421.89,418.49,421.71,24480.0,418.99,421.89,418.49,421.71,24480.0
2022-11-11 10:30:00,421.73,421.9,420.15,421.62,27398.0,421.73,421.9,420.15,421.62,27398.0
2022-11-11 10:35:00,421.44,422.3,419.12,421.59,15648.0,421.44,422.3,419.12,421.59,15648.0
2022-11-11 10:40:00,421.67,421.75,420.36,420.48,10625.0,421.67,421.75,420.36,420.48,10625.0
2022-11-11 10:45:00,420.67,423.08,419.99,422.71,24388.0,420.67,423.08,419.99,422.71,24388.0
2022-11-11 10:50:00,422.96,424.22,422.95,423.28,20193.0,422.96,424.22,422.95,423.28,20193.0
2022-11-11 10:55:00,423.27,423.68,422.29,423.44,19106.0,423.27,423.68,422.29,423.44,19106.0
2022-11-11 11:00:00,423.51,424.18,423.2,423.79,16125.0,423.51,424.18,423.2,423.79,16125.0
2022-11-11 11:05:00,423.6,424.46,422.57,422.7,19916.0,423.6,424.46,422.57,422.7,19916.0
2022-11-11 11:10:00,422.08,422.73,420.43,420.48,24211.0,422.08,422.73,420.43,420.48,24211.0
2022-11-11 11:15:00,420.9,420.9,418.58,420.18,16078.0,420.9,420.9,418.58,420.18,16078.0
2022-11-11 11:20:00,420.41,421.03,418.5,419.24,15508.0,420.41,421.03,418.5,419.24,15508.0
2022-11-11 11:25:00,419.42,419.63,417.0,417.67,10746.0,419.42,419.63,417.0,417.67,10746.0
2022-11-11 11:30:00,417.41,417.61,415.66,415.92,15660.0,417.41,417.61,415.66,415.92,15660.0
2022-11-11 11:35:00,415.81,417.13,414.98,415.88,12496.0,415.81,417.13,414.98,415.88,12496.0
2022-11-11 11:40:00,415.94,416.74,414.74,414.84,13787.0,415.94,416.74,414.74,414.84,13787.0
2022-11-11 11:45:00,414.64,414.73,413.64,414.45,14525.0,414.64,414.73,413.64,414.45,14525.0
2022-11-11 11:50:00,414.56,415.53,414.48,414.87,15945.0,414.56,415.53,414.48,414.87,15945.0
2022-11-11 11:55:00,414.99,415.11,413.83,414.13,6562.0,414.99,415.11,413.83,414.13,6562.0
2022-11-11 12:00:00,413.95,413.95,412.62,412.64,9680.0,413.95,413.95,412.62,412.64,9680.0
2022-11-11 12:05:00,412.74,413.2,412.18,412.87,6217.0,412.74,413.2,412.18,412.87,6217.0
2022-11-11 12:10:00,412.99,415.79,412.99,415.78,6294.0,412.99,415.79,412.99,415.78,6294.0
2022-11-11 12:15:00,415.92,417.92,415.76,417.65,8248.0,415.92,417.92,415.76,417.65,8248.0
2022-11-11 12:20:00,417.32,417.32,415.53,416.1,3887.0,417.32,417.32,415.53,416.1,3887.0
2022-11-11 12:25:00,415.76,416.88,415.55,416.7,5370.0,415.76,416.88,415.55,416.7,5370.0
2022-11-11 12:30:00,417.15,417.96,415.99,416.38,5776.0,417.15,417.96,415.99,416.38,5776.0
2022-11-11 12:35:00,415.84,416.62,415.62,416.19,8526.0,415.84,416.62,415.62,416.19,8526.0
2022-11-11 12:40:00,416.07,416.29,415.49,416.27,6968.0,416.07,416.29,415.49,416.27,6968.0
2022-11-11 12:45:00,416.3,416.76,415.84,416.51,6343.0,416.3,416.76,415.84,416.51,6343.0
2022-11-11 12:50:00,416.5,417.6,416.5,417.2,4501.0,416.5,417.6,416.5,417.2,4501.0
2022-11-11 12:55:00,417.53,418.04,417.18,417.23,4227.0,417.53,418.04,417.18,417.23,4227.0
2022-11-11 13:00:00,417.22,418.43,417.21,417.93,8914.0,417.22,418.43,417.21,417.93,8914.0
2022-11-11 13:05:00,418.03,418.16,417.49,417.49,6195.0,418.03,418.16,417.49,417.49,6195.0
2022-11-11 13:10:00,417.55,418.22,416.96,416.96,6569.0,417.55,418.22,416.96,416.96,6569.0
2022-11-11 13:15:00,417.16,417.86,416.81,417.72,7960.0,417.16,417.86,416.81,417.72,7960.0
2022-11-11 13:20:00,417.72,418.32,417.17,418.06,7547.0,417.72,418.32,417.17,418.06,7547.0
2022-11-11 13:25:00,418.03,418.08,417.47,417.67,3460.0,418.03,418.08,417.47,417.67,3460.0
2022-11-11 13:30:00,417.94,418.87,417.68,418.26,15545.0,417.94,418.87,417.68,418.26,15545.0
2022-11-11 13:35:00,418.25,418.58,416.5,416.83,8329.0,418.25,418.58,416.5,416.83,8329.0
2022-11-11 13:40:00,417.16,417.23,416.02,416.67,3270.0,417.16,417.23,416.02,416.67,3270.0
2022-11-11 13:45:00,416.57,416.96,416.0,416.96,5408.0,416.57,416.96,416.0,416.96,5408.0
2022-11-11 13:50:00,417.18,417.45,416.67,417.34,6791.0,417.18,417.45,416.67,417.34,6791.0
2022-11-11 13:55:00,417.42,417.98,416.87,417.43,7111.0,417.42,417.98,416.87,417.43,7111.0
2022-11-11 14:00:00,417.53,418.27,417.07,418.27,7197.0,417.53,418.27,417.07,418.27,7197.0
2022-11-11 14:05:00,418.46,418.82,417.59,417.65,9962.0,418.46,418.82,417.59,417.65,9962.0
2022-11-11 14:10:00,418.14,418.14,416.61,417.29,5284.0,418.14,418.14,416.61,417.29,5284.0
2022-11-11 14:15:00,417.19,417.54,416.65,417.01,4544.0,417.19,417.54,416.65,417.01,4544.0
2022-11-11 14:20:00,416.97,417.99,416.97,417.84,6355.0,416.97,417.99,416.97,417.84,6355.0
2022-11-11 14:25:00,417.62,417.91,417.32,417.77,6259.0,417.62,417.91,417.32,417.77,6259.0
2022-11-11 14:30:00,417.77,417.92,416.99,417.57,15065.0,417.77,417.92,416.99,417.57,15065.0
2022-11-11 14:35:00,417.36,417.93,417.13,417.91,16146.0,417.36,417.93,417.13,417.91,16146.0
2022-11-11 14:40:00,417.82,417.86,417.32,417.68,5896.0,417.82,417.86,417.32,417.68,5896.0
2022-11-11 14:45:00,417.66,417.71,416.84,417.18,11553.0,417.66,417.71,416.84,417.18,11553.0
2022-11-11 14:50:00,417.05,417.05,416.07,416.19,12969.0,417.05,417.05,416.07,416.19,12969.0
2022-11-11 14:55:00,416.29,416.29,415.19,415.76,11891.0,416.29,416.29,415.19,415.76,11891.0
2022-11-11 15:00:00,415.77,415.92,414.23,414.31,11761.0,415.77,415.92,414.23,414.31,11761.0
2022-11-11 15:05:00,414.26,414.35,412.56,412.59,12917.0,414.26,414.35,412.56,412.59,12917.0
2022-11-11 15:10:00,412.5,412.57,411.33,412.05,23454.0,412.5,412.57,411.33,412.05,23454.0
2022-11-11 15:15:00,412.06,412.06,411.14,411.44,9946.0,412.06,412.06,411.14,411.44,9946.0
2022-11-11 15:20:00,411.43,412.03,411.16,411.31,18872.0,411.43,412.03,411.16,411.31,18872.0
2022-11-11 15:25:00,411.16,412.54,411.14,412.19,14292.0,411.16,412.54,411.14,412.19,14292.0
2022-11-11 15:30:00,412.32,413.62,412.32,412.76,21160.0,412.32,413.62,412.32,412.76,21160.0
2022-11-11 15:35:00,412.76,412.83,411.95,412.44,22931.0,412.76,412.83,411.95,412.44,22931.0
2022-11-11 15:40:00,412.35,412.54,411.81,412.11,24062.0,412.35,412.54,411.81,412.11,24062.0
2022-11-11 15:45:00,411.95,412.79,411.91,412.79,46817.0,411.95,412.79,411.91,412.79,46817.0
2022-11-11 15:50:00,412.8,413.28,411.91,411.95,47271.0,412.8,413.28,411.91,411.95,47271.0
2022-11-11 15:55:00,411.92,412.08,409.44,409.78,134344.0,411.92,412.08,409.44,409.78,134344.0
2022-11-14 09:30:00,401.51,403.69,396.72,396.73,46543.0,401.51,403.69,396.72,396.73,46543.0
2022-11-14 09:35:00,396.73,397.29,395.0,397.05,28366.0,396.73,397.29,395.0,397.05,28366.0
2022-11-14 09:40:00,397.44,398.2,394.06,394.07,21309.0,397.44,398.2,394.06,394.07,21309.0
2022-11-14 09:45:00,395.08,395.08,391.22,392.86,28456.0,395.08,395.08,391.22,392.86,28456.0
2022-11-14 09:50:00,394.13,397.41,393.0,395.97,21692.0,394.13,397.41,393.0,395.97,21692.0
2022-11-14 09:55:00,395.81,398.46,395.1,398.44,16355.0,395.81,398.46,395.1,398.44,16355.0
2022-11-14 10:00:00,398.44,401.21,398.18,400.3,14805.0,398.44,401.21,398.18,400.3,14805.0
2022-11-14 10:05:00,400.68,402.88,399.24,399.92,18882.0,400.68,402.88,399.24,399.92,18882.0
2022-11-14 10:10:00,400.3,402.38,399.24,399.88,8795.0,400.3,402.38,399.24,399.88,8795.0
2022-11-14 10:15:00,400.33,401.82,398.79,399.13,9513.0,400.33,401.82,398.79,399.13,9513.0
2022-11-14 10:20:00,398.59,399.05,397.64,397.93,18773.0,398.59,399.05,397.64,397.93,18773.0
2022-11-14 10:25:00,397.93,398.14,395.57,395.58,9498.0,397.93,398.14,395.57,395.58,9498.0
2022-11-14 10:30:00,396.01,396.9,395.26,396.2,10624.0,396.01,396.9,395.26,396.2,10624.0
2022-11-14 10:35:00,396.11,396.11,393.73,395.75,19336.0,396.11,396.11,393.73,395.75,19336.0
2022-11-14 10:40:00,395.76,396.43,393.94,394.3,12842.0,395.76,396.43,393.94,394.3,12842.0
2022-11-14 10:45:00,394.3,394.74,393.32,393.33,7003.0,394.3,394.74,393.32,393.33,7003.0
2022-11-14 10:50:00,393.33,394.06,392.96,393.62,10419.0,393.33,394.06,392.96,393.62,10419.0
2022-11-14 10:55:00,394.02,394.61,393.66,393.67,8109.0,394.02,394.61,393.66,393.67,8109.0
2022-11-14 11:00:00,393.73,394.15,392.89,393.41,6495.0,393.73,394.15,392.89,393.41,6495.0
2022-11-14 11:05:00,393.23,394.34,392.14,394.11,14270.0,393.23,394.34,392.14,394.11,14270.0
2022-11-14 11:10:00,394.42,394.42,392.52,393.07,6662.0,394.42,394.42,392.52,393.07,6662.0
2022-11-14 11:15:00,393.31,393.31,392.15,392.44,4689.0,393.31,393.31,392.15,392.44,4689.0
2022-11-14 11:20:00,392.72,393.86,392.54,393.86,5350.0,392.72,393.86,392.54,393.86,5350.0
2022-11-14 11:25:00,393.86,394.78,393.75,393.75,6305.0,393.86,394.78,393.75,393.75,6305.0
2022-11-14 11:30:00,394.05,397.42,394.05,397.42,16470.0,394.05,397.42,394.05,397.42,16470.0
2022-11-14 11:35:00,397.5,398.0,396.51,396.88,8638.0,397.5,398.0,396.51,396.88,8638.0
2022-11-14 11:40:00,396.89,397.07,396.45,396.78,1900.0,396.89,397.07,396.45,396.78,1900.0
2022-11-14 11:45:00,396.9,397.5,396.52,397.16,3269.0,396.9,397.5,396.52,397.16,3269.0
2022-11-14 11:50:00,397.06,397.33,395.65,396.29,4926.0,397.06,397.33,395.65,396.29,4926.0
2022-11-14 11:55:00,396.61,396.61,396.2,396.34,1825.0,396.61,396.61,396.2,396.34,1825.0
2022-11-14 12:00:00,396.25,398.49,396.08,397.68,4869.0,396.25,398.49,396.08,397.68,4869.0
2022-11-14 12:05:00,397.88,399.23,397.88,398.09,4612.0,397.88,399.23,397.88,398.09,4612.0
2022-11-14 12:10:00,398.09,398.15,397.25,397.93,9510.0,398.09,398.15,397.25,397.93,9510.0
2022-11-14 12:15:00,398.08,398.44,397.29,397.72,4444.0,398.08,398.44,397.29,397.72,4444.0
2022-11-14 12:20:00,396.92,397.49,396.2,397.43,3416.0,396.92,397.49,396.2,397.43,3416.0
2022-11-14 12:25:00,397.51,397.86,397.35,397.54,3229.0,397.51,397.86,397.35,397.54,3229.0
2022-11-14 12:30:00,397.62,398.05,397.39,397.67,600.0,397.62,398.05,397.39,397.67,600.0
2022-11-14 12:35:00,397.76,398.86,397.76,398.69,2755.0,397.76,398.86,397.76,398.69,2755.0
2022-11-14 12:40:00,398.83,399.25,398.12,398.35,10521.0,398.83,399.25,398.12,398.35,10521.0
2022-11-14 12:45:00,398.57,399.28,398.41,398.71,9510.0,398.57,399.28,398.41,398.71,9510.0
2022-11-14 12:50:00,398.81,399.3,398.41,399.3,3607.0,398.81,399.3,398.41,399.3,3607.0
2022-11-14 12:55:00,399.31,399.31,398.14,398.42,12623.0,399.31,399.31,398.14,398.42,12623.0
2022-11-14 13:00:00,398.45,399.29,398.26,399.03,6281.0,398.45,399.29,398.26,399.03,6281.0
2022-11-14 13:05:00,399.11,400.0,398.81,399.5,7197.0,399.11,400.0,398.81,399.5,7197.0
2022-11-14 13:10:00,400.07,400.07,399.0,399.02,1440.0,400.07,400.07,399.0,399.02,1440.0
2022-11-14 13:15:00,399.14,399.9,399.12,399.9,1600.0,399.14,399.9,399.12,399.9,1600.0
2022-11-14 13:20:00,400.11,400.6,400.0,400.2,5212.0,400.11,400.6,400.0,400.2,5212.0
2022-11-14 13:25:00,400.2,401.49,400.2,401.48,4950.0,400.2,401.49,400.2,401.48,4950.0
2022-11-14 13:30:00,401.34,401.55,401.13,401.55,4256.0,401.34,401.55,401.13,401.55,4256.0
2022-11-14 13:35:00,401.63,401.99,401.42,401.86,3158.0,401.63,401.99,401.42,401.86,3158.0
2022-11-14 13:40:00,401.99,402.16,401.83,402.16,3100.0,401.99,402.16,401.83,402.16,3100.0
2022-11-14 13:45:00,402.3,402.72,401.76,402.52,5236.0,402.3,402.72,401.76,402.52,5236.0
2022-11-14 13:50:00,402.41,403.29,402.32,403.12,6053.0,402.41,403.29,402.32,403.12,6053.0
2022-11-14 13:55:00,403.0,403.41,403.0,403.25,1798.0,403.0,403.41,403.0,403.25,1798.0
2022-11-14 14:00:00,403.54,404.72,403.5,404.17,9460.0,403.54,404.72,403.5,404.17,9460.0
2022-11-14 14:05:00,404.02,404.02,403.45,403.95,2877.0,404.02,404.02,403.45,403.95,2877.0
2022-11-14 14:10:00,404.02,404.52,403.78,404.51,2832.0,404.02,404.52,403.78,404.51,2832.0
2022-11-14 14:15:00,404.52,405.03,404.0,405.02,3209.0,404.52,405.03,404.0,405.02,3209.0
2022-11-14 14:20:00,404.83,405.7,404.75,405.4,4227.0,404.83,405.7,404.75,405.4,4227.0
2022-11-14 14:25:00,405.41,406.13,405.24,406.13,5669.0,405.41,406.13,405.24,406.13,5669.0
2022-11-14 14:30:00,406.03,406.07,405.74,405.81,3464.0,406.03,406.07,405.74,405.81,3464.0
2022-11-14 14:35:00,405.67,406.42,405.52,406.15,5964.0,405.67,406.42,405.52,406.15,5964.0
2022-11-14 14:40:00,406.18,406.2,404.54,405.09,7964.0,406.18,406.2,404.54,405.09,7964.0
2022-11-14 14:45:00,404.88,404.88,403.49,404.09,4466.0,404.88,404.88,403.49,404.09,4466.0
2022-11-14 14:50:00,404.17,405.06,404.07,404.6,4840.0,404.17,405.06,404.07,404.6,4840.0
2022-11-14 14:55:00,404.92,405.49,404.88,404.94,4688.0,404.92,405.49,404.88,404.94,4688.0
2022-11-14 15:00:00,405.25,405.8,405.16,405.8,4089.0,405.25,405.8,405.16,405.8,4089.0
2022-11-14 15:05:00,405.85,406.6,405.78,406.24,5141.0,405.85,406.6,405.78,406.24,5141.0
2022-11-14 15:10:00,406.27,406.35,403.87,404.03,5181.0,406.27,406.35,403.87,404.03,5181.0
2022-11-14 15:15:00,404.02,404.02,403.01,403.63,8195.0,404.02,404.02,403.01,403.63,8195.0
2022-11-14 15:20:00,403.6,404.06,403.41,403.42,9805.0,403.6,404.06,403.41,403.42,9805.0
2022-11-14 15:25:00,403.43,403.89,403.29,403.83,4785.0,403.43,403.89,403.29,403.83,4785.0
2022-11-14 15:30:00,403.7,404.03,402.24,402.44,10121.0,403.7,404.03,402.24,402.44,10121.0
2022-11-14 15:35:00,402.58,403.28,402.1,403.08,10052.0,402.58,403.28,402.1,403.08,10052.0
2022-11-14 15:40:00,403.12,403.41,402.58,402.81,7099.0,403.12,403.41,402.58,402.81,7099.0
2022-11-14 15:45:00,402.75,403.07,402.0,402.47,13968.0,402.75,403.07,402.0,402.47,13968.0
2022-11-14 15:50:00,402.47,403.44,402.46,402.66,29703.0,402.47,403.44,402.46,402.66,29703.0
2022-11-14 15:55:00,402.64,402.64,400.41,400.77,56368.0,402.64,402.64,400.41,400.77,56368.0
2022-11-15 09:30:00,414.21,419.68,414.21,417.14,58236.0,414.21,419.68,414.21,417.14,58236.0
2022-11-15 09:35:00,417.08,419.54,416.75,419.02,15406.0,417.08,419.54,416.75,419.02,15406.0
2022-11-15 09:40:00,419.27,421.39,418.04,420.34,21212.0,419.27,421.39,418.04,420.34,21212.0
2022-11-15 09:45:00,419.93,419.97,415.48,416.33,48568.0,419.93,419.97,415.48,416.33,48568.0
2022-11-15 09:50:00,416.24,419.34,416.13,418.85,19688.0,416.24,419.34,416.13,418.85,19688.0
2022-11-15 09:55:00,418.74,421.47,418.73,421.47,11758.0,418.74,421.47,418.73,421.47,11758.0
2022-11-15 10:00:00,421.5,424.65,421.5,424.65,27215.0,421.5,424.65,421.5,424.65,27215.0
2022-11-15 10:05:00,424.52,424.67,422.2,422.57,32991.0,424.52,424.67,422.2,422.57,32991.0
2022-11-15 10:10:00,422.69,424.39,421.94,422.74,8755.0,422.69,424.39,421.94,422.74,8755.0
2022-11-15 10:15:00,422.7,423.16,420.8,421.0,11729.0,422.7,423.16,420.8,421.0,11729.0
2022-11-15 10:20:00,421.0,422.46,420.64,422.08,13363.0,421.0,422.46,420.64,422.08,13363.0
2022-11-15 10:25:00,422.48,423.37,421.96,422.26,8405.0,422.48,423.37,421.96,422.26,8405.0
2022-11-15 10:30:00,422.1,423.0,420.82,422.46,6870.0,422.1,423.0,420.82,422.46,6870.0
2022-11-15 10:35:00,423.01,423.17,420.09,420.32,10229.0,423.01,423.17,420.09,420.32,10229.0
2022-11-15 10:40:00,420.0,421.34,419.79,420.64,25160.0,420.0,421.34,419.79,420.64,25160.0
2022-11-15 10:45:00,420.94,422.08,419.05,419.84,7974.0,420.94,422.08,419.05,419.84,7974.0
2022-11-15 10:50:00,419.83,419.83,417.64,419.21,23779.0,419.83,419.83,417.64,419.21,23779.0
2022-11-15 10:55:00,419.42,419.79,418.67,419.01,8003.0,419.42,419.79,418.67,419.01,8003.0
2022-11-15 11:00:00,418.78,419.33,416.93,419.07,8363.0,418.78,419.33,416.93,419.07,8363.0
2022-11-15 11:05:00,418.87,420.75,418.68,419.89,4757.0,418.87,420.75,418.68,419.89,4757.0
2022-11-15 11:10:00,419.68,419.89,418.97,419.87,2986.0,419.68,419.89,418.97,419.87,2986.0
2022-11-15 11:15:00,419.85,420.08,418.31,419.09,5834.0,419.85,420.08,418.31,419.09,5834.0
2022-11-15 11:20:00,418.88,419.61,418.38,418.65,3155.0,418.88,419.61,418.38,418.65,3155.0
2022-11-15 11:25:00,418.4,419.0,417.68,419.0,13030.0,418.4,419.0,417.68,419.0,13030.0
2022-11-15 11:30:00,418.9,421.35,418.9,421.0,7693.0,418.9,421.35,418.9,421.0,7693.0
2022-11-15 11:35:00,420.77,421.42,420.77,421.39,7494.0,420.77,421.42,420.77,421.39,7494.0
2022-11-15 11:40:00,421.7,422.01,421.08,421.16,6435.0,421.7,422.01,421.08,421.16,6435.0
2022-11-15 11:45:00,421.5,421.96,420.87,420.87,9388.0,421.5,421.96,420.87,420.87,9388.0
2022-11-15 11:50:00,421.43,421.8,420.51,421.67,8213.0,421.43,421.8,420.51,421.67,8213.0
2022-11-15 11:55:00,421.67,422.71,421.66,422.35,13356.0,421.67,422.71,421.66,422.35,13356.0
2022-11-15 12:00:00,422.52,422.63,420.36,421.15,8084.0,422.52,422.63,420.36,421.15,8084.0
2022-11-15 12:05:00,421.31,422.4,420.7,422.4,7638.0,421.31,422.4,420.7,422.4,7638.0
2022-11-15 12:10:00,422.5,424.8,422.5,423.48,35243.0,422.5,424.8,422.5,423.48,35243.0
2022-11-15 12:15:00,423.45,425.39,423.45,425.39,11377.0,423.45,425.39,423.45,425.39,11377.0
2022-11-15 12:20:00,425.35,425.35,423.6,423.91,13822.0,425.35,425.35,423.6,423.91,13822.0
2022-11-15 12:25:00,424.4,424.43,423.32,423.5,7325.0,424.4,424.43,423.32,423.5,7325.0
2022-11-15 12:30:00,423.31,423.61,422.68,423.3,2765.0,423.31,423.61,422.68,423.3,2765.0
2022-11-15 12:35:00,423.22,424.16,423.19,424.16,2364.0,423.22,424.16,423.19,424.16,2364.0
2022-11-15 12:40:00,424.05,424.95,423.4,423.41,5210.0,424.05,424.95,423.4,423.41,5210.0
2022-11-15 12:45:00,423.76,423.76,422.79,423.73,2783.0,423.76,423.76,422.79,423.73,2783.0
2022-11-15 12:50:00,424.14,424.16,423.64,423.64,4404.0,424.14,424.16,423.64,423.64,4404.0
2022-11-15 12:55:00,423.31,423.41,422.92,423.38,3582.0,423.31,423.41,422.92,423.38,3582.0
2022-11-15 13:00:00,423.35,423.66,423.01,423.63,3378.0,423.35,423.66,423.01,423.63,3378.0
2022-11-15 13:05:00,423.42,424.0,423.0,423.0,3589.0,423.42,424.0,423.0,423.0,3589.0
2022-11-15 13:10:00,422.87,423.49,422.32,423.09,3566.0,422.87,423.49,422.32,423.09,3566.0
2022-11-15 13:15:00,423.02,423.02,421.34,421.6,6995.0,423.02,423.02,421.34,421.6,6995.0
2022-11-15 13:20:00,421.62,421.74,418.7,418.98,16441.0,421.62,421.74,418.7,418.98,16441.0
2022-11-15 13:25:00,419.49,419.82,417.5,417.89,15433.0,419.49,419.82,417.5,417.89,15433.0
2022-11-15 13:30:00,418.5,419.04,417.21,417.72,5322.0,418.5,419.04,417.21,417.72,5322.0
2022-11-15 13:35:00,417.56,418.29,415.8,416.02,9273.0,417.56,418.29,415.8,416.02,9273.0
2022-11-15 13:40:00,416.37,417.83,414.84,416.95,14083.0,416.37,417.83,414.84,416.95,14083.0
2022-11-15 13:45:00,417.56,418.4,416.21,416.53,6666.0,417.56,418.4,416.21,416.53,6666.0
2022-11-15 13:50:00,416.72,418.25,416.54,417.95,7294.0,416.72,418.25,416.54,417.95,7294.0
2022-11-15 13:55:00,418.21,419.36,417.65,418.57,4942.0,418.21,419.36,417.65,418.57,4942.0
2022-11-15 14:00:00,418.56,419.08,416.2,416.29,7546.0,418.56,419.08,416.2,416.29,7546.0
2022-11-15 14:05:00,416.8,418.8,416.8,418.69,14289.0,416.8,418.8,416.8,418.69,14289.0
2022-11-15 14:10:00,419.23,422.07,419.23,421.45,11642.0,419.23,422.07,419.23,421.45,11642.0
2022-11-15 14:15:00,420.98,422.28,420.4,422.1,6820.0,420.98,422.28,420.4,422.1,6820.0
2022-11-15 14:20:00,423.2,423.31,421.83,422.37,8370.0,423.2,423.31,421.83,422.37,8370.0
2022-11-15 14:25:00,421.69,422.17,420.34,421.15,3300.0,421.69,422.17,420.34,421.15,3300.0
2022-11-15 14:30:00,420.97,421.2,419.85,419.85,28079.0,420.97,421.2,419.85,419.85,28079.0
2022-11-15 14:35:00,420.36,421.44,419.72,420.59,16462.0,420.36,421.44,419.72,420.59,16462.0
2022-11-15 14:40:00,420.85,421.89,420.85,421.14,5878.0,420.85,421.89,420.85,421.14,5878.0
2022-11-15 14:45:00,421.29,421.53,420.26,420.51,6527.0,421.29,421.53,420.26,420.51,6527.0
2022-11-15 14:50:00,420.82,421.09,419.47,420.12,6320.0,420.82,421.09,419.47,420.12,6320.0
2022-11-15 14:55:00,419.93,423.35,419.89,422.86,13053.0,419.93,423.35,419.89,422.86,13053.0
2022-11-15 15:00:00,422.37,423.3,422.34,422.94,5978.0,422.37,423.3,422.34,422.94,5978.0
2022-11-15 15:05:00,422.56,422.8,421.54,422.34,8752.0,422.56,422.8,421.54,422.34,8752.0
2022-11-15 15:10:00,422.4,422.6,420.96,421.89,8557.0,422.4,422.6,420.96,421.89,8557.0
2022-11-15 15:15:00,422.01,423.23,421.52,422.98,9764.0,422.01,423.23,421.52,422.98,9764.0
2022-11-15 15:20:00,422.96,423.67,422.54,423.39,3975.0,422.96,423.67,422.54,423.39,3975.0
2022-11-15 15:25:00,423.24,423.26,422.63,422.93,10838.0,423.24,423.26,422.63,422.93,10838.0
2022-11-15 15:30:00,422.9,422.93,421.48,421.58,11549.0,422.9,422.93,421.48,421.58,11549.0
2022-11-15 15:35:00,421.75,422.27,421.37,422.16,10897.0,421.75,422.27,421.37,422.16,10897.0
2022-11-15 15:40:00,421.92,422.32,421.48,421.77,12768.0,421.92,422.32,421.48,421.77,12768.0
2022-11-15 15:45:00,421.84,421.89,420.24,420.54,14373.0,421.84,421.89,420.24,420.54,14373.0
2022-11-15 15:50:00,420.38,420.44,418.28,418.7,18159.0,420.38,420.44,418.28,418.7,18159.0
2022-11-15 15:55:00,418.78,419.71,418.65,419.67,36921.0,418.78,419.71,418.65,419.67,36921.0
2022-11-16 09:30:00,415.4,417.5,413.0,416.89,24051.0,415.4,417.5,413.0,416.89,24051.0
2022-11-16 09:35:00,416.09,417.0,414.84,417.0,4022.0,416.09,417.0,414.84,417.0,4022.0
2022-11-16 09:40:00,417.22,417.22,414.1,414.24,7732.0,417.22,417.22,414.1,414.24,7732.0
2022-11-16 09:45:00,415.1,416.76,413.81,413.81,9865.0,415.1,416.76,413.81,413.81,9865.0
2022-11-16 09:50:00,414.21,415.82,413.58,415.43,7269.0,414.21,415.82,413.58,415.43,7269.0
2022-11-16 09:55:00,415.91,417.08,415.54,416.11,4943.0,415.91,417.08,415.54,416.11,4943.0
2022-11-16 10:00:00,416.36,417.13,415.38,415.39,20846.0,416.36,417.13,415.38,415.39,20846.0
2022-11-16 10:05:00,415.25,415.31,412.45,412.65,27976.0,415.25,415.31,412.45,412.65,27976.0
2022-11-16 10:10:00,413.26,413.82,411.29,411.55,27969.0,413.26,413.82,411.29,411.55,27969.0
2022-11-16 10:15:00,411.48,412.12,409.45,409.72,15691.0,411.48,412.12,409.45,409.72,15691.0
2022-11-16 10:20:00,409.73,410.91,409.72,410.35,12066.0,409.73,410.91,409.72,410.35,12066.0
2022-11-16 10:25:00,410.62,411.06,409.9,410.35,3519.0,410.62,411.06,409.9,410.35,3519.0
2022-11-16 10:30:00,410.46,411.38,410.01,411.17,3591.0,410.46,411.38,410.01,411.17,3591.0
2022-11-16 10:35:00,410.29,410.41,407.21,407.21,3825.0,410.29,410.41,407.21,407.21,3825.0
2022-11-16 10:40:00,407.3,407.76,406.35,406.98,6516.0,407.3,407.76,406.35,406.98,6516.0
2022-11-16 10:45:00,406.96,407.22,405.42,406.11,7746.0,406.96,407.22,405.42,406.11,7746.0
2022-11-16 10:50:00,405.67,407.69,405.67,407.12,14147.0,405.67,407.69,405.67,407.12,14147.0
2022-11-16 10:55:00,407.4,407.41,406.57,406.58,9042.0,407.4,407.41,406.57,406.58,9042.0
2022-11-16 11:00:00,406.62,407.75,406.59,407.64,15562.0,406.62,407.75,406.59,407.64,15562.0
2022-11-16 11:05:00,407.47,409.12,407.28,408.64,14850.0,407.47,409.12,407.28,408.64,14850.0
2022-11-16 11:10:00,409.3,411.4,408.94,410.18,15905.0,409.3,411.4,408.94,410.18,15905.0
2022-11-16 11:15:00,410.28,410.86,409.46,410.44,7456.0,410.28,410.86,409.46,410.44,7456.0
2022-11-16 11:20:00,410.59,412.36,410.45,412.29,7184.0,410.59,412.36,410.45,412.29,7184.0
2022-11-16 11:25:00,412.12,412.4,411.46,412.15,4957.0,412.12,412.4,411.46,412.15,4957.0
2022-11-16 11:30:00,411.84,412.5,411.82,412.5,1450.0,411.84,412.5,411.82,412.5,1450.0
2022-11-16 11:35:00,412.5,412.53,410.88,411.28,2814.0,412.5,412.53,410.88,411.28,2814.0
2022-11-16 11:40:00,411.5,411.97,410.81,410.81,2444.0,411.5,411.97,410.81,410.81,2444.0
2022-11-16 11:45:00,411.1,413.57,411.08,412.75,2832.0,411.1,413.57,411.08,412.75,2832.0
2022-11-16 11:50:00,412.51,412.51,411.14,411.69,2528.0,412.51,412.51,411.14,411.69,2528.0
2022-11-16 11:55:00,411.95,412.72,411.14,411.19,1917.0,411.95,412.72,411.14,411.19,1917.0
2022-11-16 12:00:00,411.19,411.89,411.08,411.31,1004.0,411.19,411.89,411.08,411.31,1004.0
2022-11-16 12:05:00,410.89,412.1,410.78,412.08,1773.0,410.89,412.1,410.78,412.08,1773.0
2022-11-16 12:10:00,412.5,412.82,412.18,412.18,1885.0,412.5,412.82,412.18,412.18,1885.0
2022-11-16 12:15:00,411.94,411.94,411.49,411.49,1766.0,411.94,411.94,411.49,411.49,1766.0
2022-11-16 12:20:00,412.0,412.43,411.17,412.16,6055.0,412.0,412.43,411.17,412.16,6055.0
2022-11-16 12:25:00,412.09,412.77,412.08,412.65,1672.0,412.09,412.77,412.08,412.65,1672.0
2022-11-16 12:30:00,412.48,413.17,412.47,412.62,2832.0,412.48,413.17,412.47,412.62,2832.0
2022-11-16 12:35:00,412.83,413.03,412.47,412.62,2101.0,412.83,413.03,412.47,412.62,2101.0
2022-11-16 12:40:00,412.51,413.61,412.2,413.61,4419.0,412.51,413.61,412.2,413.61,4419.0
2022-11-16 12:45:00,413.61,414.58,413.61,414.28,6756.0,413.61,414.58,413.61,414.28,6756.0
2022-11-16 12:50:00,414.52,414.65,413.65,413.9,3760.0,414.52,414.65,413.65,413.9,3760.0
2022-11-16 12:55:00,413.98,414.22,413.48,413.48,2914.0,413.98,414.22,413.48,413.48,2914.0
2022-11-16 13:00:00,413.7,413.84,412.76,413.78,3360.0,413.7,413.84,412.76,413.78,3360.0
2022-11-16 13:05:00,414.18,414.18,413.2,413.6,4748.0,414.18,414.18,413.2,413.6,4748.0
2022-11-16 13:10:00,413.42,414.25,413.4,413.4,2601.0,413.42,414.25,413.4,413.4,2601.0
2022-11-16 13:15:00,413.82,413.82,413.06,413.15,3323.0,413.82,413.82,413.06,413.15,3323.0
2022-11-16 13:20:00,413.19,413.94,413.19,413.65,2250.0,413.19,413.94,413.19,413.65,2250.0
2022-11-16 13:25:00,413.61,414.06,413.44,414.06,3419.0,413.61,414.06,413.44,414.06,3419.0
2022-11-16 13:30:00,414.13,414.13,412.2,412.2,3193.0,414.13,414.13,412.2,412.2,3193.0
2022-11-16 13:35:00,412.43,412.62,412.17,412.39,3561.0,412.43,412.62,412.17,412.39,3561.0
2022-11-16 13:40:00,412.23,412.68,412.13,412.68,1611.0,412.23,412.68,412.13,412.68,1611.0
2022-11-16 13:45:00,412.69,413.41,412.32,412.32,2154.0,412.69,413.41,412.32,412.32,2154.0
2022-11-16 13:50:00,412.46,412.65,411.63,411.83,3277.0,412.46,412.65,411.63,411.83,3277.0
2022-11-16 13:55:00,411.66,411.66,410.43,410.97,2813.0,411.66,411.66,410.43,410.97,2813.0
2022-11-16 14:00:00,411.0,411.26,410.22,410.85,6498.0,411.0,411.26,410.22,410.85,6498.0
2022-11-16 14:05:00,410.88,410.92,409.98,410.35,4475.0,410.88,410.92,409.98,410.35,4475.0
2022-11-16 14:10:00,410.13,410.19,409.56,409.72,3541.0,410.13,410.19,409.56,409.72,3541.0
2022-11-16 14:15:00,409.71,409.82,408.59,409.06,5550.0,409.71,409.82,408.59,409.06,5550.0
2022-11-16 14:20:00,409.23,409.54,408.87,409.38,13025.0,409.23,409.54,408.87,409.38,13025.0
2022-11-16 14:25:00,409.49,410.96,409.49,410.69,4211.0,409.49,410.96,409.49,410.69,4211.0
2022-11-16 14:30:00,410.46,410.56,409.01,409.17,4168.0,410.46,410.56,409.01,409.17,4168.0
2022-11-16 14:35:00,409.34,410.79,409.17,410.63,4672.0,409.34,410.79,409.17,410.63,4672.0
2022-11-16 14:40:00,410.33,410.6,409.63,410.0,1805.0,410.33,410.6,409.63,410.0,1805.0
2022-11-16 14:45:00,410.14,410.64,409.53,409.58,4556.0,410.14,410.64,409.53,409.58,4556.0
2022-11-16 14:50:00,409.89,410.47,409.58,410.47,5166.0,409.89,410.47,409.58,410.47,5166.0
2022-11-16 14:55:00,410.55,411.27,410.44,411.27,4961.0,410.55,411.27,410.44,411.27,4961.0
2022-11-16 15:00:00,411.06,411.22,409.94,410.04,7845.0,411.06,411.22,409.94,410.04,7845.0
2022-11-16 15:05:00,410.22,410.27,409.3,409.35,3810.0,410.22,410.27,409.3,409.35,3810.0
2022-11-16 15:10:00,409.49,410.32,409.47,410.17,6201.0,409.49,410.32,409.47,410.17,6201.0
2022-11-16 15:15:00,410.2,410.49,409.29,409.58,5129.0,410.2,410.49,409.29,409.58,5129.0
2022-11-16 15:20:00,409.74,409.97,409.24,409.61,4659.0,409.74,409.97,409.24,409.61,4659.0
2022-11-16 15:25:00,409.71,410.42,409.6,410.12,7551.0,409.71,410.42,409.6,410.12,7551.0
2022-11-16 15:30:00,410.23,410.78,410.07,410.31,9506.0,410.23,410.78,410.07,410.31,9506.0
2022-11-16 15:35:00,410.43,411.24,410.38,411.19,8029.0,410.43,411.24,410.38,411.19,8029.0
2022-11-16 15:40:00,411.17,412.24,411.17,411.89,14781.0,411.17,412.24,411.17,411.89,14781.0
2022-11-16 15:45:00,411.94,412.1,411.38,411.85,11682.0,411.94,412.1,411.38,411.85,11682.0
2022-11-16 15:50:00,411.97,413.44,411.97,413.29,23923.0,411.97,413.44,411.97,413.29,23923.0
2022-11-16 15:55:00,413.27,413.27,411.98,412.57,43206.0,413.27,413.27,411.98,412.57,43206.0
2022-11-17 09:30:00,402.85,405.82,400.73,405.0,66823.0,402.85,405.82,400.73,405.0,66823.0
2022-11-17 09:35:00,404.71,407.95,403.69,403.69,15512.0,404.71,407.95,403.69,403.69,15512.0
2022-11-17 09:40:00,403.58,407.5,403.57,406.91,14831.0,403.58,407.5,403.57,406.91,14831.0
2022-11-17 09:45:00,407.98,408.44,406.03,408.06,13080.0,407.98,408.44,406.03,408.06,13080.0
2022-11-17 09:50:00,407.79,408.77,405.86,405.86,17258.0,407.79,408.77,405.86,405.86,17258.0
2022-11-17 09:55:00,405.89,406.02,402.79,402.79,12617.0,405.89,406.02,402.79,402.79,12617.0
2022-11-17 10:00:00,402.88,403.43,401.25,403.16,17019.0,402.88,403.43,401.25,403.16,17019.0
2022-11-17 10:05:00,403.16,403.51,402.08,402.27,12703.0,403.16,403.51,402.08,402.27,12703.0
2022-11-17 10:10:00,402.08,402.73,401.46,402.16,16008.0,402.08,402.73,401.46,402.16,16008.0
2022-11-17 10:15:00,402.23,404.11,402.23,404.11,9026.0,402.23,404.11,402.23,404.11,9026.0
2022-11-17 10:20:00,404.09,404.09,402.0,402.44,9730.0,404.09,404.09,402.0,402.44,9730.0
2022-11-17 10:25:00,402.02,403.45,401.62,402.12,8481.0,402.02,403.45,401.62,402.12,8481.0
2022-11-17 10:30:00,401.96,402.53,401.5,401.61,4368.0,401.96,402.53,401.5,401.61,4368.0
2022-11-17 10:35:00,401.81,403.7,401.81,403.14,3287.0,401.81,403.7,401.81,403.14,3287.0
2022-11-17 10:40:00,403.08,404.2,403.08,404.19,4828.0,403.08,404.2,403.08,404.19,4828.0
2022-11-17 10:45:00,404.01,404.01,401.57,401.58,5606.0,404.01,404.01,401.57,401.58,5606.0
2022-11-17 10:50:00,402.19,403.0,401.75,402.34,5300.0,402.19,403.0,401.75,402.34,5300.0
2022-11-17 10:55:00,402.32,402.32,401.26,401.27,4342.0,402.32,402.32,401.26,401.27,4342.0
2022-11-17 11:00:00,401.44,401.8,400.58,401.04,7187.0,401.44,401.8,400.58,401.04,7187.0
2022-11-17 11:05:00,401.05,402.27,400.66,400.66,4203.0,401.05,402.27,400.66,400.66,4203.0
2022-11-17 11:10:00,400.83,401.68,400.54,401.65,2246.0,400.83,401.68,400.54,401.65,2246.0
2022-11-17 11:15:00,401.89,403.36,401.89,403.36,4658.0,401.89,403.36,401.89,403.36,4658.0
2022-11-17 11:20:00,403.13,403.27,402.35,402.74,3060.0,403.13,403.27,402.35,402.74,3060.0
2022-11-17 11:25:00,402.99,403.95,402.99,403.75,4881.0,402.99,403.95,402.99,403.75,4881.0
2022-11-17 11:30:00,403.9,404.16,403.27,403.5,7947.0,403.9,404.16,403.27,403.5,7947.0
2022-11-17 11:35:00,403.52,404.05,403.5,404.05,9590.0,403.52,404.05,403.5,404.05,9590.0
2022-11-17 11:40:00,404.13,404.54,403.97,404.19,7329.0,404.13,404.54,403.97,404.19,7329.0
2022-11-17 11:45:00,404.45,404.58,402.47,402.93,12800.0,404.45,404.58,402.47,402.93,12800.0
2022-11-17 11:50:00,403.01,403.53,402.13,402.8,20636.0,403.01,403.53,402.13,402.8,20636.0
2022-11-17 11:55:00,402.96,405.21,402.96,405.21,17061.0,402.96,405.21,402.96,405.21,17061.0
2022-11-17 12:00:00,405.48,406.43,405.23,406.43,15532.0,405.48,406.43,405.23,406.43,15532.0
2022-11-17 12:05:00,406.65,406.85,405.9,406.29,20549.0,406.65,406.85,405.9,406.29,20549.0
2022-11-17 12:10:00,406.35,407.5,406.25,407.01,12190.0,406.35,407.5,406.25,407.01,12190.0
2022-11-17 12:15:00,406.66,406.9,406.16,406.78,8545.0,406.66,406.9,406.16,406.78,8545.0
2022-11-17 12:20:00,406.84,406.95,404.95,405.15,16148.0,406.84,406.95,404.95,405.15,16148.0
2022-11-17 12:25:00,405.02,405.02,404.29,404.75,10431.0,405.02,405.02,404.29,404.75,10431.0
2022-11-17 12:30:00,404.52,404.79,403.59,403.59,3724.0,404.52,404.79,403.59,403.59,3724.0
2022-11-17 12:35:00,403.38,404.03,403.38,403.79,2488.0,403.38,404.03,403.38,403.79,2488.0
2022-11-17 12:40:00,403.89,404.01,403.01,403.41,5687.0,403.89,404.01,403.01,403.41,5687.0
2022-11-17 12:45:00,403.31,404.4,403.31,404.16,22210.0,403.31,404.4,403.31,404.16,22210.0
2022-11-17 12:50:00,404.17,405.05,403.97,404.17,30049.0,404.17,405.05,403.97,404.17,30049.0
2022-11-17 12:55:00,404.14,405.88,404.12,405.49,7101.0,404.14,405.88,404.12,405.49,7101.0
2022-11-17 13:00:00,405.56,406.02,405.43,405.52,4301.0,405.56,406.02,405.43,405.52,4301.0
2022-11-17 13:05:00,405.3,405.73,404.62,404.8,4425.0,405.3,405.73,404.62,404.8,4425.0
2022-11-17 13:10:00,404.8,405.37,404.45,404.45,12468.0,404.8,405.37,404.45,404.45,12468.0
2022-11-17 13:15:00,404.77,405.94,404.77,405.94,4647.0,404.77,405.94,404.77,405.94,4647.0
2022-11-17 13:20:00,406.16,406.17,405.65,405.88,2297.0,406.16,406.17,405.65,405.88,2297.0
2022-11-17 13:25:00,405.93,405.93,405.49,405.51,2289.0,405.93,405.93,405.49,405.51,2289.0
2022-11-17 13:30:00,405.33,405.98,405.33,405.97,3875.0,405.33,405.98,405.33,405.97,3875.0
2022-11-17 13:35:00,406.03,406.48,405.89,406.14,10706.0,406.03,406.48,405.89,406.14,10706.0
2022-11-17 13:40:00,406.02,406.14,405.29,405.36,6356.0,406.02,406.14,405.29,405.36,6356.0
2022-11-17 13:45:00,405.3,405.3,404.37,404.52,7657.0,405.3,405.3,404.37,404.52,7657.0
2022-11-17 13:50:00,404.44,404.52,403.61,403.79,6028.0,404.44,404.52,403.61,403.79,6028.0
2022-11-17 13:55:00,403.73,404.03,403.38,403.98,7992.0,403.73,404.03,403.38,403.98,7992.0
2022-11-17 14:00:00,403.98,404.1,403.71,403.9,6434.0,403.98,404.1,403.71,403.9,6434.0
2022-11-17 14:05:00,404.04,404.04,402.75,402.75,4874.0,404.04,404.04,402.75,402.75,4874.0
2022-11-17 14:10:00,402.84,402.84,401.8,402.22,14092.0,402.84,402.84,401.8,402.22,14092.0
2022-11-17 14:15:00,402.34,402.34,401.47,401.75,4195.0,402.34,402.34,401.47,401.75,4195.0
2022-11-17 14:20:00,401.55,401.89,401.45,401.67,4908.0,401.55,401.89,401.45,401.67,4908.0
2022-11-17 14:25:00,401.47,402.03,401.44,401.97,2430.0,401.47,402.03,401.44,401.97,2430.0
2022-11-17 14:30:00,402.05,402.14,401.75,401.85,5744.0,402.05,402.14,401.75,401.85,5744.0
2022-11-17 14:35:00,401.72,401.72,400.96,401.38,5909.0,401.72,401.72,400.96,401.38,5909.0
2022-11-17 14:40:00,401.22,401.64,401.14,401.62,4362.0,401.22,401.64,401.14,401.62,4362.0
2022-11-17 14:45:00,401.4,402.28,401.14,402.09,4982.0,401.4,402.28,401.14,402.09,4982.0
2022-11-17 14:50:00,402.11,402.2,401.66,402.03,3994.0,402.11,402.2,401.66,402.03,3994.0
2022-11-17 14:55:00,401.96,402.08,401.16,401.17,5764.0,401.96,402.08,401.16,401.17,5764.0
2022-11-17 15:00:00,401.32,401.43,400.53,400.73,6747.0,401.32,401.43,400.53,400.73,6747.0
2022-11-17 15:05:00,400.57,401.01,399.77,399.77,11974.0,400.57,401.01,399.77,399.77,11974.0
2022-11-17 15:10:00,399.89,400.12,398.73,398.8,4806.0,399.89,400.12,398.73,398.8,4806.0
2022-11-17 15:15:00,398.84,399.27,398.71,398.8,7847.0,398.84,399.27,398.71,398.8,7847.0
2022-11-17 15:20:00,399.02,399.08,398.09,398.35,9856.0,399.02,399.08,398.09,398.35,9856.0
2022-11-17 15:25:00,398.22,398.77,397.85,398.56,20846.0,398.22,398.77,397.85,398.56,20846.0
2022-11-17 15:30:00,398.54,398.78,398.35,398.35,11514.0,398.54,398.78,398.35,398.35,11514.0
2022-11-17 15:35:00,398.24,398.84,398.21,398.51,15778.0,398.24,398.84,398.21,398.51,15778.0
2022-11-17 15:40:00,398.45,398.84,398.36,398.62,9752.0,398.45,398.84,398.36,398.62,9752.0
2022-11-17 15:45:00,398.62,400.34,398.62,400.25,13580.0,398.62,400.34,398.62,400.25,13580.0
2022-11-17 15:50:00,400.32,400.8,399.75,399.75,19696.0,400.32,400.8,399.75,399.75,19696.0
2022-11-17 15:55:00,399.75,400.8,399.75,400.74,47347.0,399.75,400.8,399.75,400.74,47347.0
2022-11-18 09:30:00,407.91,410.0,401.68,401.84,41492.0,407.91,410.0,401.68,401.84,41492.0
2022-11-18 09:35:00,401.21,402.04,399.3,399.44,4375.0,401.21,402.04,399.3,399.44,4375.0
2022-11-18 09:40:00,399.34,401.06,397.94,397.94,15008.0,399.34,401.06,397.94,397.94,15008.0
2022-11-18 09:45:00,397.2,399.51,396.01,396.2,12676.0,397.2,399.51,396.01,396.2,12676.0
2022-11-18 09:50:00,397.36,398.61,396.61,398.06,9215.0,397.36,398.61,396.61,398.06,9215.0
2022-11-18 09:55:00,398.07,399.76,397.92,398.09,5508.0,398.07,399.76,397.92,398.09,5508.0
2022-11-18 10:00:00,397.59,397.59,395.6,396.43,6265.0,397.59,397.59,395.6,396.43,6265.0
2022-11-18 10:05:00,396.87,398.22,396.87,397.8,6483.0,396.87,398.22,396.87,397.8,6483.0
2022-11-18 10:10:00,397.6,399.46,397.6,399.16,3975.0,397.6,399.46,397.6,399.16,3975.0
2022-11-18 10:15:00,399.14,400.54,399.12,399.3,7729.0,399.14,400.54,399.12,399.3,7729.0
2022-11-18 10:20:00,399.27,399.67,398.57,398.58,6006.0,399.27,399.67,398.57,398.58,6006.0
2022-11-18 10:25:00,398.82,398.82,396.69,398.72,5073.0,398.82,398.82,396.69,398.72,5073.0
2022-11-18 10:30:00,398.5,399.49,398.5,398.7,3149.0,398.5,399.49,398.5,398.7,3149.0
2022-11-18 10:35:00,399.08,400.33,398.55,399.51,4774.0,399.08,400.33,398.55,399.51,4774.0
2022-11-18 10:40:00,399.45,399.94,398.82,398.83,4667.0,399.45,399.94,398.82,398.83,4667.0
2022-11-18 10:45:00,398.38,399.24,398.29,398.86,4714.0,398.38,399.24,398.29,398.86,4714.0
2022-11-18 10:50:00,398.86,399.32,398.31,399.13,6491.0,398.86,399.32,398.31,399.13,6491.0
2022-11-18 10:55:00,398.73,398.73,396.32,397.23,6648.0,398.73,398.73,396.32,397.23,6648.0
2022-11-18 11:00:00,397.4,397.6,396.07,396.5,5348.0,397.4,397.6,396.07,396.5,5348.0
2022-11-18 11:05:00,396.5,397.15,395.78,396.23,5551.0,396.5,397.15,395.78,396.23,5551.0
2022-11-18 11:10:00,395.98,396.6,395.65,396.37,6383.0,395.98,396.6,395.65,396.37,6383.0
2022-11-18 11:15:00,396.78,398.54,396.49,398.28,3918.0,396.78,398.54,396.49,398.28,3918.0
2022-11-18 11:20:00,398.58,398.63,397.48,397.72,5090.0,398.58,398.63,397.48,397.72,5090.0
2022-11-18 11:25:00,397.78,397.99,397.11,397.76,5000.0,397.78,397.99,397.11,397.76,5000.0
2022-11-18 11:30:00,397.71,397.9,397.12,397.62,9697.0,397.71,397.9,397.12,397.62,9697.0
2022-11-18 11:35:00,397.6,397.76,396.38,396.67,4481.0,397.6,397.76,396.38,396.67,4481.0
2022-11-18 11:40:00,396.47,397.85,396.47,397.61,3448.0,396.47,397.85,396.47,397.61,3448.0
2022-11-18 11:45:00,397.75,398.26,396.91,396.91,4521.0,397.75,398.26,396.91,396.91,4521.0
2022-11-18 11:50:00,396.94,397.54,396.66,397.35,4781.0,396.94,397.54,396.66,397.35,4781.0
2022-11-18 11:55:00,397.26,397.43,397.22,397.3,1930.0,397.26,397.43,397.22,397.3,1930.0
2022-11-18 12:00:00,397.76,398.13,397.56,397.58,3778.0,397.76,398.13,397.56,397.58,3778.0
2022-11-18 12:05:00,397.62,397.62,396.01,396.39,3450.0,397.62,397.62,396.01,396.39,3450.0
2022-11-18 12:10:00,396.67,396.8,396.28,396.47,1500.0,396.67,396.8,396.28,396.47,1500.0
2022-11-18 12:15:00,396.06,396.06,394.37,394.37,16737.0,396.06,396.06,394.37,394.37,16737.0
2022-11-18 12:20:00,394.31,394.81,394.28,394.62,2603.0,394.31,394.81,394.28,394.62,2603.0
2022-11-18 12:25:00,394.55,395.82,394.54,395.82,4916.0,394.55,395.82,394.54,395.82,4916.0
2022-11-18 12:30:00,395.49,396.8,395.49,396.8,6151.0,395.49,396.8,395.49,396.8,6151.0
2022-11-18 12:35:00,396.81,397.11,396.58,397.04,6894.0,396.81,397.11,396.58,397.04,6894.0
2022-11-18 12:40:00,397.33,397.35,397.22,397.31,1450.0,397.33,397.35,397.22,397.31,1450.0
2022-11-18 12:45:00,397.31,397.45,396.83,396.85,3803.0,397.31,397.45,396.83,396.85,3803.0
2022-11-18 12:50:00,396.84,397.05,395.55,395.55,3893.0,396.84,397.05,395.55,395.55,3893.0
2022-11-18 12:55:00,395.48,397.34,395.47,397.16,4628.0,395.48,397.34,395.47,397.16,4628.0
2022-11-18 13:00:00,397.12,397.12,396.63,396.9,4969.0,397.12,397.12,396.63,396.9,4969.0
2022-11-18 13:05:00,397.08,398.28,396.95,398.11,3300.0,397.08,398.28,396.95,398.11,3300.0
2022-11-18 13:10:00,398.29,398.39,397.33,397.56,3888.0,398.29,398.39,397.33,397.56,3888.0
2022-11-18 13:15:00,397.48,397.5,397.22,397.5,1643.0,397.48,397.5,397.22,397.5,1643.0
2022-11-18 13:20:00,397.73,397.74,397.01,397.57,6072.0,397.73,397.74,397.01,397.57,6072.0
2022-11-18 13:25:00,397.6,398.4,397.6,398.4,2536.0,397.6,398.4,397.6,398.4,2536.0
2022-11-18 13:30:00,398.5,398.69,397.85,398.03,4351.0,398.5,398.69,397.85,398.03,4351.0
2022-11-18 13:35:00,398.17,398.34,397.19,397.19,3806.0,398.17,398.34,397.19,397.19,3806.0
2022-11-18 13:40:00,397.3,397.36,396.42,396.42,2648.0,397.3,397.36,396.42,396.42,2648.0
2022-11-18 13:45:00,396.5,397.18,396.49,396.71,7713.0,396.5,397.18,396.49,396.71,7713.0
2022-11-18 13:50:00,396.89,397.04,396.81,397.0,2446.0,396.89,397.04,396.81,397.0,2446.0
2022-11-18 13:55:00,397.05,397.88,397.02,397.76,1788.0,397.05,397.88,397.02,397.76,1788.0
2022-11-18 14:00:00,398.06,398.38,397.93,398.33,5192.0,398.06,398.38,397.93,398.33,5192.0
2022-11-18 14:05:00,398.3,398.52,397.99,398.47,3343.0,398.3,398.52,397.99,398.47,3343.0
2022-11-18 14:10:00,398.33,398.64,398.12,398.33,1985.0,398.33,398.64,398.12,398.33,1985.0
2022-11-18 14:15:00,398.03,398.25,397.06,397.4,11762.0,398.03,398.25,397.06,397.4,11762.0
2022-11-18 14:20:00,397.54,397.84,397.46,397.69,2200.0,397.54,397.84,397.46,397.69,2200.0
2022-11-18 14:25:00,397.69,397.77,397.12,397.2,5437.0,397.69,397.77,397.12,397.2,5437.0
2022-11-18 14:30:00,397.05,397.63,396.92,397.19,3977.0,397.05,397.63,396.92,397.19,3977.0
2022-11-18 14:35:00,397.18,397.66,396.86,397.53,3963.0,397.18,397.66,396.86,397.53,3963.0
2022-11-18 14:40:00,397.8,398.36,397.72,397.84,3426.0,397.8,398.36,397.72,397.84,3426.0
2022-11-18 14:45:00,398.09,398.18,397.79,397.91,3301.0,398.09,398.18,397.79,397.91,3301.0
2022-11-18 14:50:00,397.93,398.45,397.92,398.45,1645.0,397.93,398.45,397.92,398.45,1645.0
2022-11-18 14:55:00,398.52,399.22,398.52,399.05,5509.0,398.52,399.22,398.52,399.05,5509.0
2022-11-18 15:00:00,398.75,399.76,398.73,399.76,2931.0,398.75,399.76,398.73,399.76,2931.0
2022-11-18 15:05:00,399.63,400.49,399.62,400.12,5833.0,399.63,400.49,399.62,400.12,5833.0
2022-11-18 15:10:00,400.13,400.21,399.59,399.59,3663.0,400.13,400.21,399.59,399.59,3663.0
2022-11-18 15:15:00,399.59,399.86,399.08,399.85,4278.0,399.59,399.86,399.08,399.85,4278.0
2022-11-18 15:20:00,399.61,399.76,398.8,399.42,4765.0,399.61,399.76,398.8,399.42,4765.0
2022-11-18 15:25:00,399.34,400.22,399.34,399.99,3811.0,399.34,400.22,399.34,399.99,3811.0
2022-11-18 15:30:00,400.1,400.28,399.93,400.0,4022.0,400.1,400.28,399.93,400.0,4022.0
2022-11-18 15:35:00,400.05,401.06,399.87,400.91,8971.0,400.05,401.06,399.87,400.91,8971.0
2022-11-18 15:40:00,400.93,401.41,400.69,401.27,32933.0,400.93,401.41,400.69,401.27,32933.0
2022-11-18 15:45:00,401.3,401.43,400.85,401.22,19948.0,401.3,401.43,400.85,401.22,19948.0
2022-11-18 15:50:00,401.32,401.81,399.07,399.08,39538.0,401.32,401.81,399.07,399.08,39538.0
2022-11-18 15:55:00,399.31,400.07,398.86,400.07,71018.0,399.31,400.07,398.86,400.07,71018.0
2022-11-21 09:30:00,394.2,395.97,392.26,392.26,19446.0,394.2,395.97,392.26,392.26,19446.0
2022-11-21 09:35:00,392.11,393.27,391.11,392.34,7952.0,392.11,393.27,391.11,392.34,7952.0
2022-11-21 09:40:00,392.55,395.12,392.55,393.94,6208.0,392.55,395.12,392.55,393.94,6208.0
2022-11-21 09:45:00,393.61,394.87,392.98,394.63,7372.0,393.61,394.87,392.98,394.63,7372.0
2022-11-21 09:50:00,394.34,395.19,394.24,395.06,3958.0,394.34,395.19,394.24,395.06,3958.0
2022-11-21 09:55:00,394.64,395.0,393.05,393.05,4739.0,394.64,395.0,393.05,393.05,4739.0
2022-11-21 10:00:00,393.1,393.47,389.99,389.99,6797.0,393.1,393.47,389.99,389.99,6797.0
2022-11-21 10:05:00,389.99,389.99,388.72,389.24,14855.0,389.99,389.99,388.72,389.24,14855.0
2022-11-21 10:10:00,389.24,389.87,388.62,388.96,21441.0,389.24,389.87,388.62,388.96,21441.0
2022-11-21 10:15:00,389.51,389.99,388.97,389.57,11267.0,389.51,389.99,388.97,389.57,11267.0
2022-11-21 10:20:00,389.48,389.48,386.13,387.51,12194.0,389.48,389.48,386.13,387.51,12194.0
2022-11-21 10:25:00,387.86,388.57,385.59,385.59,11591.0,387.86,388.57,385.59,385.59,11591.0
2022-11-21 10:30:00,385.11,386.19,384.35,384.51,16809.0,385.11,386.19,384.35,384.51,16809.0
2022-11-21 10:35:00,384.94,385.89,384.3,384.76,19850.0,384.94,385.89,384.3,384.76,19850.0
2022-11-21 10:40:00,384.84,386.09,384.27,384.28,16735.0,384.84,386.09,384.27,384.28,16735.0
2022-11-21 10:45:00,384.5,384.52,382.5,383.02,14681.0,384.5,384.52,382.5,383.02,14681.0
2022-11-21 10:50:00,382.88,384.54,382.62,384.54,8788.0,382.88,384.54,382.62,384.54,8788.0
2022-11-21 10:55:00,384.67,385.65,384.37,385.14,9212.0,384.67,385.65,384.37,385.14,9212.0
2022-11-21 11:00:00,385.13,385.32,384.78,385.06,3922.0,385.13,385.32,384.78,385.06,3922.0
2022-11-21 11:05:00,385.27,386.65,385.27,385.77,5838.0,385.27,386.65,385.27,385.77,5838.0
2022-11-21 11:10:00,385.56,386.69,385.33,386.32,5470.0,385.56,386.69,385.33,386.32,5470.0
2022-11-21 11:15:00,386.51,386.75,386.23,386.41,8151.0,386.51,386.75,386.23,386.41,8151.0
2022-11-21 11:20:00,387.01,387.45,386.79,387.41,4235.0,387.01,387.45,386.79,387.41,4235.0
2022-11-21 11:25:00,387.46,387.6,387.19,387.41,3571.0,387.46,387.6,387.19,387.41,3571.0
2022-11-21 11:30:00,387.21,387.27,386.23,386.4,5133.0,387.21,387.27,386.23,386.4,5133.0
2022-11-21 11:35:00,386.59,387.34,386.45,386.98,3275.0,386.59,387.34,386.45,386.98,3275.0
2022-11-21 11:40:00,387.53,387.87,387.09,387.24,1428.0,387.53,387.87,387.09,387.24,1428.0
2022-11-21 11:45:00,387.29,387.79,387.27,387.49,18349.0,387.29,387.79,387.27,387.49,18349.0
2022-11-21 11:50:00,387.38,388.67,387.38,388.17,15891.0,387.38,388.67,387.38,388.17,15891.0
2022-11-21 11:55:00,388.08,388.08,385.62,386.06,7227.0,388.08,388.08,385.62,386.06,7227.0
2022-11-21 12:00:00,386.02,386.94,385.98,386.25,4023.0,386.02,386.94,385.98,386.25,4023.0
2022-11-21 12:05:00,386.25,386.34,385.72,385.84,2724.0,386.25,386.34,385.72,385.84,2724.0
2022-11-21 12:10:00,385.55,385.75,384.74,384.75,6006.0,385.55,385.75,384.74,384.75,6006.0
2022-11-21 12:15:00,384.75,385.72,384.18,385.72,7440.0,384.75,385.72,384.18,385.72,7440.0
2022-11-21 12:20:00,385.32,385.35,384.55,385.03,6151.0,385.32,385.35,384.55,385.03,6151.0
2022-11-21 12:25:00,385.0,385.01,383.83,384.19,3600.0,385.0,385.01,383.83,384.19,3600.0
2022-11-21 12:30:00,384.25,385.52,384.24,385.52,3600.0,384.25,385.52,384.24,385.52,3600.0
2022-11-21 12:35:00,385.77,386.13,385.29,385.59,2826.0,385.77,386.13,385.29,385.59,2826.0
2022-11-21 12:40:00,385.59,386.12,385.4,385.84,3854.0,385.59,386.12,385.4,385.84,3854.0
2022-11-21 12:45:00,386.07,386.26,384.48,384.48,5558.0,386.07,386.26,384.48,384.48,5558.0
2022-11-21 12:50:00,384.5,384.57,383.98,384.17,6471.0,384.5,384.57,383.98,384.17,6471.0
2022-11-21 12:55:00,383.97,383.97,383.05,383.39,4529.0,383.97,383.97,383.05,383.39,4529.0
2022-11-21 13:00:00,383.43,384.16,383.39,384.01,5998.0,383.43,384.16,383.39,384.01,5998.0
2022-11-21 13:05:00,384.15,384.93,383.81,384.63,4233.0,384.15,384.93,383.81,384.63,4233.0
2022-11-21 13:10:00,384.8,385.97,384.8,385.93,10680.0,384.8,385.97,384.8,385.93,10680.0
2022-11-21 13:15:00,385.69,385.84,384.88,385.21,5995.0,385.69,385.84,384.88,385.21,5995.0
2022-11-21 13:20:00,385.4,386.49,385.4,386.49,5911.0,385.4,386.49,385.4,386.49,5911.0
2022-11-21 13:25:00,386.54,386.54,385.9,386.52,6302.0,386.54,386.54,385.9,386.52,6302.0
2022-11-21 13:30:00,386.55,386.55,385.31,385.47,3224.0,386.55,386.55,385.31,385.47,3224.0
2022-11-21 13:35:00,385.51,387.22,385.51,386.99,4550.0,385.51,387.22,385.51,386.99,4550.0
2022-11-21 13:40:00,386.88,387.33,386.83,387.23,6226.0,386.88,387.33,386.83,387.23,6226.0
2022-11-21 13:45:00,387.24,387.24,386.51,386.93,7228.0,387.24,387.24,386.51,386.93,7228.0
2022-11-21 13:50:00,386.91,387.54,386.87,386.88,4393.0,386.91,387.54,386.87,386.88,4393.0
2022-11-21 13:55:00,386.96,387.29,386.96,387.11,2885.0,386.96,387.29,386.96,387.11,2885.0
2022-11-21 14:00:00,387.25,387.55,386.64,387.18,8309.0,387.25,387.55,386.64,387.18,8309.0
2022-11-21 14:05:00,387.59,388.32,387.56,387.71,3751.0,387.59,388.32,387.56,387.71,3751.0
2022-11-21 14:10:00,387.69,388.09,387.47,387.67,3887.0,387.69,388.09,387.47,387.67,3887.0
2022-11-21 14:15:00,387.55,387.95,387.4,387.62,5362.0,387.55,387.95,387.4,387.62,5362.0
2022-11-21 14:20:00,387.61,387.62,386.61,386.86,2356.0,387.61,387.62,386.61,386.86,2356.0
2022-11-21 14:25:00,386.99,387.28,386.85,386.94,3894.0,386.99,387.28,386.85,386.94,3894.0
2022-11-21 14:30:00,386.93,387.25,386.64,386.87,4799.0,386.93,387.25,386.64,386.87,4799.0
2022-11-21 14:35:00,386.86,386.86,386.46,386.74,3073.0,386.86,386.86,386.46,386.74,3073.0
2022-11-21 14:40:00,386.64,386.93,386.16,386.4,2400.0,386.64,386.93,386.16,386.4,2400.0
2022-11-21 14:45:00,386.61,387.29,386.43,387.28,3507.0,386.61,387.29,386.43,387.28,3507.0
2022-11-21 14:50:00,386.98,387.58,386.92,387.09,7416.0,386.98,387.58,386.92,387.09,7416.0
2022-11-21 14:55:00,387.19,387.35,386.46,386.46,3336.0,387.19,387.35,386.46,386.46,3336.0
2022-11-21 15:00:00,386.46,387.39,386.41,386.74,6837.0,386.46,387.39,386.41,386.74,6837.0
2022-11-21 15:05:00,386.9,386.9,386.31,386.4,4330.0,386.9,386.9,386.31,386.4,4330.0
2022-11-21 15:10:00,386.45,386.51,386.0,386.51,3490.0,386.45,386.51,386.0,386.51,3490.0
2022-11-21 15:15:00,386.51,387.32,386.51,387.22,5423.0,386.51,387.32,386.51,387.22,5423.0
2022-11-21 15:20:00,387.19,387.46,386.35,386.39,3842.0,387.19,387.46,386.35,386.39,3842.0
2022-11-21 15:25:00,386.5,386.56,385.78,385.95,4281.0,386.5,386.56,385.78,385.95,4281.0
2022-11-21 15:30:00,385.64,386.39,385.54,386.11,7390.0,385.64,386.39,385.54,386.11,7390.0
2022-11-21 15:35:00,386.1,386.74,386.1,386.27,7341.0,386.1,386.74,386.1,386.27,7341.0
2022-11-21 15:40:00,386.26,386.68,386.09,386.67,9449.0,386.26,386.68,386.09,386.67,9449.0
2022-11-21 15:45:00,386.48,387.83,386.47,387.83,15827.0,386.48,387.83,386.47,387.83,15827.0
2022-11-21 15:50:00,387.95,388.34,387.49,387.84,18253.0,387.95,388.34,387.49,387.84,18253.0
2022-11-21 15:55:00,387.69,388.39,387.38,387.38,57650.0,387.69,388.39,387.38,387.38,57650.0
2022-11-22 09:30:00,389.49,389.49,384.05,387.16,29805.0,389.49,389.49,384.05,387.16,29805.0
2022-11-22 09:35:00,387.67,389.0,385.29,385.54,13123.0,387.67,389.0,385.29,385.54,13123.0
2022-11-22 09:40:00,385.26,388.97,384.93,387.75,18834.0,385.26,388.97,384.93,387.75,18834.0
2022-11-22 09:45:00,387.54,389.67,387.1,388.76,26270.0,387.54,389.67,387.1,388.76,26270.0
2022-11-22 09:50:00,389.3,389.3,386.84,386.99,8490.0,389.3,389.3,386.84,386.99,8490.0
2022-11-22 09:55:00,386.95,389.08,386.95,388.59,5768.0,386.95,389.08,386.95,388.59,5768.0
2022-11-22 10:00:00,388.88,391.92,388.21,390.69,19686.0,388.88,391.92,388.21,390.69,19686.0
2022-11-22 10:05:00,391.17,392.49,390.31,391.17,15983.0,391.17,392.49,390.31,391.17,15983.0
2022-11-22 10:10:00,391.28,393.47,391.28,393.07,7278.0,391.28,393.47,391.28,393.07,7278.0
2022-11-22 10:15:00,393.47,393.47,391.77,392.16,12826.0,393.47,393.47,391.77,392.16,12826.0
2022-11-22 10:20:00,391.94,392.96,391.77,392.83,10345.0,391.94,392.96,391.77,392.83,10345.0
2022-11-22 10:25:00,392.39,392.75,391.66,391.93,5446.0,392.39,392.75,391.66,391.93,5446.0
2022-11-22 10:30:00,391.96,392.74,391.1,391.41,8297.0,391.96,392.74,391.1,391.41,8297.0
2022-11-22 10:35:00,391.25,392.0,390.02,390.02,15470.0,391.25,392.0,390.02,390.02,15470.0
2022-11-22 10:40:00,390.02,391.68,390.02,391.44,6263.0,390.02,391.68,390.02,391.44,6263.0
2022-11-22 10:45:00,391.29,393.38,390.69,393.08,7285.0,391.29,393.38,390.69,393.08,7285.0
2022-11-22 10:50:00,393.2,393.75,392.47,392.8,12652.0,393.2,393.75,392.47,392.8,12652.0
2022-11-22 10:55:00,392.79,393.53,392.33,393.21,7053.0,392.79,393.53,392.33,393.21,7053.0
2022-11-22 11:00:00,393.28,393.57,392.59,393.33,4573.0,393.28,393.57,392.59,393.33,4573.0
2022-11-22 11:05:00,393.21,393.66,392.44,393.66,6828.0,393.21,393.66,392.44,393.66,6828.0
2022-11-22 11:10:00,393.95,394.4,393.37,394.4,7297.0,393.95,394.4,393.37,394.4,7297.0
2022-11-22 11:15:00,394.52,395.08,393.67,395.08,8848.0,394.52,395.08,393.67,395.08,8848.0
2022-11-22 11:20:00,395.09,396.47,394.69,395.84,16338.0,395.09,396.47,394.69,395.84,16338.0
2022-11-22 11:25:00,395.78,396.03,394.04,394.49,6195.0,395.78,396.03,394.04,394.49,6195.0
2022-11-22 11:30:00,394.56,394.58,393.21,393.88,3772.0,394.56,394.58,393.21,393.88,3772.0
2022-11-22 11:35:00,394.22,394.22,393.62,393.87,5209.0,394.22,394.22,393.62,393.87,5209.0
2022-11-22 11:40:00,394.1,394.49,394.01,394.25,3670.0,394.1,394.49,394.01,394.25,3670.0
2022-11-22 11:45:00,394.01,394.81,393.93,394.81,9513.0,394.01,394.81,393.93,394.81,9513.0
2022-11-22 11:50:00,394.83,395.22,394.12,394.38,4177.0,394.83,395.22,394.12,394.38,4177.0
2022-11-22 11:55:00,394.46,394.78,394.04,394.33,2100.0,394.46,394.78,394.04,394.33,2100.0
2022-11-22 12:00:00,394.59,396.0,394.51,395.99,5478.0,394.59,396.0,394.51,395.99,5478.0
2022-11-22 12:05:00,396.04,396.25,395.75,396.23,5009.0,396.04,396.25,395.75,396.23,5009.0
2022-11-22 12:10:00,396.44,397.33,396.06,396.94,4700.0,396.44,397.33,396.06,396.94,4700.0
2022-11-22 12:15:00,397.33,397.49,397.13,397.3,2844.0,397.33,397.49,397.13,397.3,2844.0
2022-11-22 12:20:00,397.25,397.36,396.61,396.61,9997.0,397.25,397.36,396.61,396.61,9997.0
2022-11-22 12:25:00,396.94,397.41,396.75,397.09,5454.0,396.94,397.41,396.75,397.09,5454.0
2022-11-22 12:30:00,397.49,397.97,397.15,397.18,6137.0,397.49,397.97,397.15,397.18,6137.0
2022-11-22 12:35:00,397.29,398.23,397.15,397.89,12006.0,397.29,398.23,397.15,397.89,12006.0
2022-11-22 12:40:00,397.76,397.82,396.78,397.18,5976.0,397.76,397.82,396.78,397.18,5976.0
2022-11-22 12:45:00,397.06,397.15,396.64,396.92,3677.0,397.06,397.15,396.64,396.92,3677.0
2022-11-22 12:50:00,396.92,397.68,396.89,397.04,7343.0,396.92,397.68,396.89,397.04,7343.0
2022-11-22 12:55:00,397.24,397.71,397.07,397.26,6621.0,397.24,397.71,397.07,397.26,6621.0
2022-11-22 13:00:00,397.5,397.6,396.91,397.6,3071.0,397.5,397.6,396.91,397.6,3071.0
2022-11-22 13:05:00,397.39,398.62,397.11,398.61,3203.0,397.39,398.62,397.11,398.61,3203.0
2022-11-22 13:10:00,398.73,399.22,397.99,398.38,2550.0,398.73,399.22,397.99,398.38,2550.0
2022-11-22 13:15:00,398.61,398.77,398.31,398.76,2934.0,398.61,398.77,398.31,398.76,2934.0
2022-11-22 13:20:00,398.76,398.76,398.28,398.28,3897.0,398.76,398.76,398.28,398.28,3897.0
2022-11-22 13:25:00,398.49,398.74,398.44,398.66,1231.0,398.49,398.74,398.44,398.66,1231.0
2022-11-22 13:30:00,398.71,398.71,398.34,398.34,4501.0,398.71,398.71,398.34,398.34,4501.0
2022-11-22 13:35:00,398.26,398.4,397.84,398.39,3565.0,398.26,398.4,397.84,398.39,3565.0
2022-11-22 13:40:00,398.33,398.33,397.89,398.29,3954.0,398.33,398.33,397.89,398.29,3954.0
2022-11-22 13:45:00,398.17,398.66,398.17,398.29,5987.0,398.17,398.66,398.17,398.29,5987.0
2022-11-22 13:50:00,398.44,399.95,398.44,399.8,3482.0,398.44,399.95,398.44,399.8,3482.0
2022-11-22 13:55:00,399.78,399.9,399.5,399.68,9477.0,399.78,399.9,399.5,399.68,9477.0
2022-11-22 14:00:00,399.72,400.34,399.47,399.93,9750.0,399.72,400.34,399.47,399.93,9750.0
2022-11-22 14:05:00,399.85,399.96,398.4,398.4,5066.0,399.85,399.96,398.4,398.4,5066.0
2022-11-22 14:10:00,398.38,398.58,397.8,397.86,5320.0,398.38,398.58,397.8,397.86,5320.0
2022-11-22 14:15:00,397.86,398.19,397.11,397.23,21890.0,397.86,398.19,397.11,397.23,21890.0
2022-11-22 14:20:00,397.04,398.04,396.89,398.04,6028.0,397.04,398.04,396.89,398.04,6028.0
2022-11-22 14:25:00,398.04,398.69,398.03,398.69,3051.0,398.04,398.69,398.03,398.69,3051.0
2022-11-22 14:30:00,398.4,398.72,398.24,398.7,11722.0,398.4,398.72,398.24,398.7,11722.0
2022-11-22 14:35:00,398.61,399.79,398.51,399.59,5332.0,398.61,399.79,398.51,399.59,5332.0
2022-11-22 14:40:00,399.7,399.71,398.46,398.88,3561.0,399.7,399.71,398.46,398.88,3561.0
2022-11-22 14:45:00,398.95,399.54,398.95,399.48,3488.0,398.95,399.54,398.95,399.48,3488.0
2022-11-22 14:50:00,399.54,400.15,399.44,400.04,5493.0,399.54,400.15,399.44,400.04,5493.0
2022-11-22 14:55:00,399.92,400.03,399.43,399.76,7298.0,399.92,400.03,399.43,399.76,7298.0
2022-11-22 15:00:00,399.76,401.09,399.76,401.03,8090.0,399.76,401.09,399.76,401.03,8090.0
2022-11-22 15:05:00,400.87,401.02,400.53,400.58,11993.0,400.87,401.02,400.53,400.58,11993.0
2022-11-22 15:10:00,400.52,400.93,400.31,400.8,11006.0,400.52,400.93,400.31,400.8,11006.0
2022-11-22 15:15:00,400.92,400.93,400.27,400.58,8344.0,400.92,400.93,400.27,400.58,8344.0
2022-11-22 15:20:00,400.43,401.51,400.43,401.45,6980.0,400.43,401.51,400.43,401.45,6980.0
2022-11-22 15:25:00,401.44,401.44,400.66,401.18,11148.0,401.44,401.44,400.66,401.18,11148.0
2022-11-22 15:30:00,401.26,401.52,401.01,401.37,10637.0,401.26,401.52,401.01,401.37,10637.0
2022-11-22 15:35:00,401.48,401.93,401.3,401.32,8522.0,401.48,401.93,401.3,401.32,8522.0
2022-11-22 15:40:00,401.23,401.46,400.49,400.5,8805.0,401.23,401.46,400.49,400.5,8805.0
2022-11-22 15:45:00,400.72,401.03,400.32,400.58,17766.0,400.72,401.03,400.32,400.58,17766.0
2022-11-22 15:50:00,400.59,400.93,399.45,399.57,32031.0,400.59,400.93,399.45,399.57,32031.0
2022-11-22 15:55:00,399.62,400.59,399.47,400.51,66697.0,399.62,400.59,399.47,400.51,66697.0
2022-11-23 09:30:00,399.84,400.14,396.75,398.6,20113.0,399.84,400.14,396.75,398.6,20113.0
2022-11-23 09:35:00,398.31,400.8,397.53,400.8,6911.0,398.31,400.8,397.53,400.8,6911.0
2022-11-23 09:40:00,400.24,400.5,398.59,399.45,14243.0,400.24,400.5,398.59,399.45,14243.0
2022-11-23 09:45:00,400.26,402.92,400.06,402.5,6716.0,400.26,402.92,400.06,402.5,6716.0
2022-11-23 09:50:00,402.0,406.0,402.0,405.89,22016.0,402.0,406.0,402.0,405.89,22016.0
2022-11-23 09:55:00,405.69,406.28,405.17,406.22,21865.0,405.69,406.28,405.17,406.22,21865.0
2022-11-23 10:00:00,406.49,408.73,404.82,408.53,15274.0,406.49,408.73,404.82,408.53,15274.0
2022-11-23 10:05:00,408.54,408.62,405.75,406.02,5628.0,408.54,408.62,405.75,406.02,5628.0
2022-11-23 10:10:00,406.08,406.95,405.45,406.49,5362.0,406.08,406.95,405.45,406.49,5362.0
2022-11-23 10:15:00,406.5,407.03,405.98,406.67,3918.0,406.5,407.03,405.98,406.67,3918.0
2022-11-23 10:20:00,406.19,407.79,406.19,407.45,6406.0,406.19,407.79,406.19,407.45,6406.0
2022-11-23 10:25:00,407.55,408.61,407.55,408.0,5187.0,407.55,408.61,407.55,408.0,5187.0
2022-11-23 10:30:00,408.15,409.46,408.15,409.17,4509.0,408.15,409.46,408.15,409.17,4509.0
2022-11-23 10:35:00,408.99,408.99,408.27,408.4,4580.0,408.99,408.99,408.27,408.4,4580.0
2022-11-23 10:40:00,408.6,409.05,408.23,408.42,4377.0,408.6,409.05,408.23,408.42,4377.0
2022-11-23 10:45:00,408.29,408.29,407.14,407.58,3840.0,408.29,408.29,407.14,407.58,3840.0
2022-11-23 10:50:00,408.0,408.81,407.86,408.64,4607.0,408.0,408.81,407.86,408.64,4607.0
2022-11-23 10:55:00,408.87,409.7,408.87,409.51,4506.0,408.87,409.7,408.87,409.51,4506.0
2022-11-23 11:00:00,409.79,410.32,408.99,408.99,6758.0,409.79,410.32,408.99,408.99,6758.0
2022-11-23 11:05:00,409.14,410.2,409.07,409.29,2787.0,409.14,410.2,409.07,409.29,2787.0
2022-11-23 11:10:00,409.38,409.38,408.66,408.8,3943.0,409.38,409.38,408.66,408.8,3943.0
2022-11-23 11:15:00,408.8,409.04,407.56,407.56,7254.0,408.8,409.04,407.56,407.56,7254.0
2022-11-23 11:20:00,407.39,408.16,407.35,407.59,5734.0,407.39,408.16,407.35,407.59,5734.0
2022-11-23 11:25:00,407.52,407.52,406.77,407.29,3548.0,407.52,407.52,406.77,407.29,3548.0
2022-11-23 11:30:00,407.36,407.57,406.75,407.5,3271.0,407.36,407.57,406.75,407.5,3271.0
2022-11-23 11:35:00,407.48,407.5,406.61,407.42,5751.0,407.48,407.5,406.61,407.42,5751.0
2022-11-23 11:40:00,407.5,407.84,407.34,407.34,4243.0,407.5,407.84,407.34,407.34,4243.0
2022-11-23 11:45:00,407.7,408.25,406.69,406.69,8622.0,407.7,408.25,406.69,406.69,8622.0
2022-11-23 11:50:00,406.84,407.0,405.16,405.16,3174.0,406.84,407.0,405.16,405.16,3174.0
2022-11-23 11:55:00,404.28,404.62,403.15,404.43,3479.0,404.28,404.62,403.15,404.43,3479.0
2022-11-23 12:00:00,404.28,405.19,404.28,405.12,2704.0,404.28,405.19,404.28,405.12,2704.0
2022-11-23 12:05:00,405.24,406.34,405.24,406.1,4000.0,405.24,406.34,405.24,406.1,4000.0
2022-11-23 12:10:00,406.15,406.84,405.85,406.55,3590.0,406.15,406.84,405.85,406.55,3590.0
2022-11-23 12:15:00,406.66,407.21,406.35,406.96,7650.0,406.66,407.21,406.35,406.96,7650.0
2022-11-23 12:20:00,406.92,407.19,406.57,406.93,3061.0,406.92,407.19,406.57,406.93,3061.0
2022-11-23 12:25:00,406.94,406.95,406.35,406.43,6283.0,406.94,406.95,406.35,406.43,6283.0
2022-11-23 12:30:00,406.55,406.91,406.22,406.25,8064.0,406.55,406.91,406.22,406.25,8064.0
2022-11-23 12:35:00,406.2,406.34,405.62,405.98,2894.0,406.2,406.34,405.62,405.98,2894.0
2022-11-23 12:40:00,406.1,406.1,404.97,405.0,2932.0,406.1,406.1,404.97,405.0,2932.0
2022-11-23 12:45:00,405.49,405.83,405.49,405.69,2850.0,405.49,405.83,405.49,405.69,2850.0
2022-11-23 12:50:00,405.52,405.52,404.84,404.85,2356.0,405.52,405.52,404.84,404.85,2356.0
2022-11-23 12:55:00,404.4,404.54,403.67,404.06,5281.0,404.4,404.54,403.67,404.06,5281.0
2022-11-23 13:00:00,403.85,404.64,403.85,404.64,1503.0,403.85,404.64,403.85,404.64,1503.0
2022-11-23 13:05:00,404.46,404.6,404.25,404.6,1214.0,404.46,404.6,404.25,404.6,1214.0
2022-11-23 13:10:00,404.44,404.76,404.26,404.35,2080.0,404.44,404.76,404.26,404.35,2080.0
2022-11-23 13:15:00,404.64,405.1,404.64,405.0,828.0,404.64,405.1,404.64,405.0,828.0
2022-11-23 13:20:00,405.22,405.26,404.94,405.15,1370.0,405.22,405.26,404.94,405.15,1370.0
2022-11-23 13:25:00,405.01,406.67,404.92,406.61,5268.0,405.01,406.67,404.92,406.61,5268.0
2022-11-23 13:30:00,406.63,407.55,406.54,406.63,6615.0,406.63,407.55,406.54,406.63,6615.0
2022-11-23 13:35:00,406.68,407.91,406.68,407.91,1210.0,406.68,407.91,406.68,407.91,1210.0
2022-11-23 13:40:00,408.13,408.27,407.74,408.1,2185.0,408.13,408.27,407.74,408.1,2185.0
2022-11-23 13:45:00,408.22,409.06,407.9,408.4,12370.0,408.22,409.06,407.9,408.4,12370.0
2022-11-23 13:50:00,408.11,408.11,407.66,407.94,2319.0,408.11,408.11,407.66,407.94,2319.0
2022-11-23 13:55:00,408.21,408.58,407.94,408.49,4769.0,408.21,408.58,407.94,408.49,4769.0
2022-11-23 14:00:00,408.72,410.57,407.12,410.32,12288.0,408.72,410.57,407.12,410.32,12288.0
2022-11-23 14:05:00,410.32,410.32,409.32,409.78,3227.0,410.32,410.32,409.32,409.78,3227.0
2022-11-23 14:10:00,409.71,410.0,409.1,409.69,11525.0,409.71,410.0,409.1,409.69,11525.0
2022-11-23 14:15:00,409.92,410.0,408.58,408.58,3906.0,409.92,410.0,408.58,408.58,3906.0
2022-11-23 14:20:00,408.77,409.09,408.43,409.09,4213.0,408.77,409.09,408.43,409.09,4213.0
2022-11-23 14:25:00,409.13,409.85,409.12,409.24,4847.0,409.13,409.85,409.12,409.24,4847.0
2022-11-23 14:30:00,409.12,409.12,408.21,408.39,4971.0,409.12,409.12,408.21,408.39,4971.0
2022-11-23 14:35:00,408.13,408.13,407.38,407.59,1629.0,408.13,408.13,407.38,407.59,1629.0
2022-11-23 14:40:00,407.57,408.05,407.48,408.05,2645.0,407.57,408.05,407.48,408.05,2645.0
2022-11-23 14:45:00,408.04,408.77,407.75,408.5,3395.0,408.04,408.77,407.75,408.5,3395.0
2022-11-23 14:50:00,408.53,409.09,408.38,408.38,4947.0,408.53,409.09,408.38,408.38,4947.0
2022-11-23 14:55:00,408.38,408.59,408.16,408.16,1976.0,408.38,408.59,408.16,408.16,1976.0
2022-11-23 15:00:00,408.17,408.17,407.4,407.81,6777.0,408.17,408.17,407.4,407.81,6777.0
2022-11-23 15:05:00,407.72,408.84,407.72,408.61,5103.0,407.72,408.84,407.72,408.61,5103.0
2022-11-23 15:10:00,408.75,409.8,408.46,409.78,4660.0,408.75,409.8,408.46,409.78,4660.0
2022-11-23 15:15:00,409.9,410.12,409.69,410.06,14235.0,409.9,410.12,409.69,410.06,14235.0
2022-11-23 15:20:00,410.0,410.22,409.28,410.22,7402.0,410.0,410.22,409.28,410.22,7402.0
2022-11-23 15:25:00,410.43,410.6,410.06,410.34,7901.0,410.43,410.6,410.06,410.34,7901.0
2022-11-23 15:30:00,410.21,410.29,409.41,409.41,6033.0,410.21,410.29,409.41,409.41,6033.0
2022-11-23 15:35:00,409.29,409.52,409.24,409.33,3620.0,409.29,409.52,409.24,409.33,3620.0
2022-11-23 15:40:00,409.24,409.52,409.15,409.5,9441.0,409.24,409.52,409.15,409.5,9441.0
2022-11-23 15:45:00,409.38,409.39,408.85,409.13,9875.0,409.38,409.39,408.85,409.13,9875.0
2022-11-23 15:50:00,409.24,409.63,409.13,409.3,23863.0,409.24,409.63,409.13,409.3,23863.0
2022-11-23 15:55:00,409.33,409.7,408.82,409.7,45741.0,409.33,409.7,408.82,409.7,45741.0
2022-11-25 09:30:00,406.68,409.61,405.72,405.72,21376.0,406.68,409.61,405.72,405.72,21376.0
2022-11-25 09:35:00,406.05,407.11,405.2,406.85,5922.0,406.05,407.11,405.2,406.85,5922.0
2022-11-25 09:40:00,406.19,407.52,405.5,405.5,4770.0,406.19,407.52,405.5,405.5,4770.0
2022-11-25 09:45:00,406.12,406.19,404.45,404.45,5714.0,406.12,406.19,404.45,404.45,5714.0
2022-11-25 09:50:00,404.55,405.97,403.98,403.98,3501.0,404.55,405.97,403.98,403.98,3501.0
2022-11-25 09:55:00,404.14,406.0,404.13,405.59,3744.0,404.14,406.0,404.13,405.59,3744.0
2022-11-25 10:00:00,406.01,406.01,404.64,405.72,3983.0,406.01,406.01,404.64,405.72,3983.0
2022-11-25 10:05:00,406.37,406.69,403.99,404.6,3106.0,406.37,406.69,403.99,404.6,3106.0
2022-11-25 10:10:00,404.52,405.38,404.06,404.94,4626.0,404.52,405.38,404.06,404.94,4626.0
2022-11-25 10:15:00,405.1,406.31,405.06,405.06,2049.0,405.1,406.31,405.06,405.06,2049.0
2022-11-25 10:20:00,405.2,405.61,404.75,404.86,2625.0,405.2,405.61,404.75,404.86,2625.0
2022-11-25 10:25:00,404.61,405.76,404.16,405.24,3164.0,404.61,405.76,404.16,405.24,3164.0
2022-11-25 10:30:00,405.51,407.51,405.39,407.03,5664.0,405.51,407.51,405.39,407.03,5664.0
2022-11-25 10:35:00,407.49,407.54,405.63,406.13,2902.0,407.49,407.54,405.63,406.13,2902.0
2022-11-25 10:40:00,406.54,406.56,405.35,406.01,7583.0,406.54,406.56,405.35,406.01,7583.0
2022-11-25 10:45:00,406.41,407.31,406.19,406.98,1300.0,406.41,407.31,406.19,406.98,1300.0
2022-11-25 10:50:00,406.69,406.91,406.19,406.66,1563.0,406.69,406.91,406.19,406.66,1563.0
2022-11-25 10:55:00,406.46,407.17,406.03,407.03,5623.0,406.46,407.17,406.03,407.03,5623.0
2022-11-25 11:00:00,407.13,407.84,406.5,407.84,5503.0,407.13,407.84,406.5,407.84,5503.0
2022-11-25 11:05:00,407.6,408.17,407.07,407.33,3103.0,407.6,408.17,407.07,407.33,3103.0
2022-11-25 11:10:00,407.05,407.05,405.74,406.47,1947.0,407.05,407.05,405.74,406.47,1947.0
2022-11-25 11:15:00,406.4,406.41,404.92,404.92,2672.0,406.4,406.41,404.92,404.92,2672.0
2022-11-25 11:20:00,405.44,405.96,405.38,405.42,1170.0,405.44,405.96,405.38,405.42,1170.0
2022-11-25 11:25:00,405.29,405.74,405.13,405.44,1821.0,405.29,405.74,405.13,405.44,1821.0
2022-11-25 11:30:00,405.14,405.18,404.72,404.96,2223.0,405.14,405.18,404.72,404.96,2223.0
2022-11-25 11:35:00,405.16,405.81,405.04,405.62,2525.0,405.16,405.81,405.04,405.62,2525.0
2022-11-25 11:40:00,405.82,406.19,405.19,405.97,5197.0,405.82,406.19,405.19,405.97,5197.0
2022-11-25 11:45:00,406.31,406.8,405.99,406.53,2015.0,406.31,406.8,405.99,406.53,2015.0
2022-11-25 11:50:00,406.0,406.66,406.0,406.66,772.0,406.0,406.66,406.0,406.66,772.0
2022-11-25 11:55:00,406.49,406.78,406.28,406.35,3094.0,406.49,406.78,406.28,406.35,3094.0
2022-11-25 12:00:00,406.41,407.34,406.26,406.62,5221.0,406.41,407.34,406.26,406.62,5221.0
2022-11-25 12:05:00,406.39,407.03,406.34,406.99,2500.0,406.39,407.03,406.34,406.99,2500.0
2022-11-25 12:10:00,407.16,407.39,406.96,406.97,3541.0,407.16,407.39,406.96,406.97,3541.0
2022-11-25 12:15:00,406.75,407.12,406.71,407.02,1425.0,406.75,407.12,406.71,407.02,1425.0
2022-11-25 12:20:00,407.0,407.83,406.82,407.56,5775.0,407.0,407.83,406.82,407.56,5775.0
2022-11-25 12:25:00,407.55,408.31,407.42,408.25,4107.0,407.55,408.31,407.42,408.25,4107.0
2022-11-25 12:30:00,407.76,408.34,407.39,407.7,5119.0,407.76,408.34,407.39,407.7,5119.0
2022-11-25 12:35:00,407.7,407.88,407.4,407.45,4198.0,407.7,407.88,407.4,407.45,4198.0
2022-11-25 12:40:00,407.44,407.73,407.42,407.42,4299.0,407.44,407.73,407.42,407.42,4299.0
2022-11-25 12:45:00,407.61,408.05,407.36,407.72,7275.0,407.61,408.05,407.36,407.72,7275.0
2022-11-25 12:50:00,407.73,408.18,407.56,408.02,7839.0,407.73,408.18,407.56,408.02,7839.0
2022-11-25 12:55:00,407.86,408.1,407.27,407.56,20070.0,407.86,408.1,407.27,407.56,20070.0
2022-11-28 09:30:00,403.94,405.78,403.61,405.44,32974.0,403.94,405.78,403.61,405.44,32974.0
2022-11-28 09:35:00,405.86,406.22,403.64,404.17,8384.0,405.86,406.22,403.64,404.17,8384.0
2022-11-28 09:40:00,404.16,405.88,403.8,405.54,19360.0,404.16,405.88,403.8,405.54,19360.0
2022-11-28 09:45:00,405.05,405.26,402.19,402.42,10842.0,405.05,405.26,402.19,402.42,10842.0
2022-11-28 09:50:00,402.47,403.19,401.68,402.31,18547.0,402.47,403.19,401.68,402.31,18547.0
2022-11-28 09:55:00,402.36,402.5,401.08,402.18,7148.0,402.36,402.5,401.08,402.18,7148.0
2022-11-28 10:00:00,401.93,401.93,399.94,401.2,14307.0,401.93,401.93,399.94,401.2,14307.0
2022-11-28 10:05:00,401.2,401.2,399.73,401.0,6749.0,401.2,401.2,399.73,401.0,6749.0
2022-11-28 10:10:00,401.03,401.25,400.22,400.57,6837.0,401.03,401.25,400.22,400.57,6837.0
2022-11-28 10:15:00,400.49,400.64,399.6,400.23,8548.0,400.49,400.64,399.6,400.23,8548.0
2022-11-28 10:20:00,399.98,400.04,398.69,399.0,5835.0,399.98,400.04,398.69,399.0,5835.0
2022-11-28 10:25:00,398.78,398.78,397.47,398.46,4695.0,398.78,398.78,397.47,398.46,4695.0
2022-11-28 10:30:00,398.47,400.26,398.47,400.26,5258.0,398.47,400.26,398.47,400.26,5258.0
2022-11-28 10:35:00,400.66,401.1,400.4,400.56,6349.0,400.66,401.1,400.4,400.56,6349.0
2022-11-28 10:40:00,400.92,401.08,400.23,400.23,4345.0,400.92,401.08,400.23,400.23,4345.0
2022-11-28 10:45:00,400.24,400.61,399.86,400.51,3365.0,400.24,400.61,399.86,400.51,3365.0
2022-11-28 10:50:00,400.24,400.52,399.71,400.4,4012.0,400.24,400.52,399.71,400.4,4012.0
2022-11-28 10:55:00,401.15,401.15,400.27,400.27,4503.0,401.15,401.15,400.27,400.27,4503.0
2022-11-28 11:00:00,400.48,401.36,400.47,400.69,19984.0,400.48,401.36,400.47,400.69,19984.0
2022-11-28 11:05:00,400.9,400.9,399.21,399.88,3465.0,400.9,400.9,399.21,399.88,3465.0
2022-11-28 11:10:00,400.11,400.23,400.0,400.22,1323.0,400.11,400.23,400.0,400.22,1323.0
2022-11-28 11:15:00,400.4,401.05,400.35,400.7,7032.0,400.4,401.05,400.35,400.7,7032.0
2022-11-28 11:20:00,400.81,401.21,400.58,401.01,7210.0,400.81,401.21,400.58,401.01,7210.0
2022-11-28 11:25:00,401.03,401.22,399.87,399.87,4521.0,401.03,401.22,399.87,399.87,4521.0
2022-11-28 11:30:00,400.24,400.86,400.23,400.65,1959.0,400.24,400.86,400.23,400.65,1959.0
2022-11-28 11:35:00,400.56,401.05,400.51,400.99,4110.0,400.56,401.05,400.51,400.99,4110.0
2022-11-28 11:40:00,400.93,401.36,400.6,401.35,1200.0,400.93,401.36,400.6,401.35,1200.0
2022-11-28 11:45:00,401.03,401.48,400.86,401.42,2384.0,401.03,401.48,400.86,401.42,2384.0
2022-11-28 11:50:00,401.29,402.2,401.29,401.76,1213.0,401.29,402.2,401.29,401.76,1213.0
2022-11-28 11:55:00,401.97,402.1,401.34,401.94,7203.0,401.97,402.1,401.34,401.94,7203.0
2022-11-28 12:00:00,401.69,402.05,399.5,400.53,8142.0,401.69,402.05,399.5,400.53,8142.0
2022-11-28 12:05:00,400.48,401.25,399.92,399.92,2944.0,400.48,401.25,399.92,399.92,2944.0
2022-11-28 12:10:00,399.9,400.45,399.76,400.39,1803.0,399.9,400.45,399.76,400.39,1803.0
2022-11-28 12:15:00,400.69,401.06,400.65,400.74,2362.0,400.69,401.06,400.65,400.74,2362.0
2022-11-28 12:20:00,400.78,401.0,400.67,400.74,4067.0,400.78,401.0,400.67,400.74,4067.0
2022-11-28 12:25:00,400.45,400.67,400.33,400.47,2399.0,400.45,400.67,400.33,400.47,2399.0
2022-11-28 12:30:00,400.54,401.0,400.26,400.35,10061.0,400.54,401.0,400.26,400.35,10061.0
2022-11-28 12:35:00,400.12,401.15,400.12,400.93,4581.0,400.12,401.15,400.12,400.93,4581.0
2022-11-28 12:40:00,400.96,400.96,400.63,400.69,1427.0,400.96,400.96,400.63,400.69,1427.0
2022-11-28 12:45:00,400.66,400.8,400.03,400.03,1400.0,400.66,400.8,400.03,400.03,1400.0
2022-11-28 12:50:00,400.0,400.0,399.16,399.16,2050.0,400.0,400.0,399.16,399.16,2050.0
2022-11-28 12:55:00,399.28,400.19,399.28,399.47,7858.0,399.28,400.19,399.28,399.47,7858.0
2022-11-28 13:00:00,399.52,400.02,399.38,399.62,1117.0,399.52,400.02,399.38,399.62,1117.0
2022-11-28 13:05:00,400.0,400.14,399.8,399.84,1987.0,400.0,400.14,399.8,399.84,1987.0
2022-11-28 13:10:00,399.48,400.0,399.48,399.92,2810.0,399.48,400.0,399.48,399.92,2810.0
2022-11-28 13:15:00,399.84,400.06,399.52,400.04,1392.0,399.84,400.06,399.52,400.04,1392.0
2022-11-28 13:20:00,400.0,400.06,399.61,399.91,2636.0,400.0,400.06,399.61,399.91,2636.0
2022-11-28 13:25:00,399.9,400.49,399.84,400.43,5027.0,399.9,400.49,399.84,400.43,5027.0
2022-11-28 13:30:00,400.27,400.59,400.13,400.57,3106.0,400.27,400.59,400.13,400.57,3106.0
2022-11-28 13:35:00,400.51,400.75,400.33,400.67,2826.0,400.51,400.75,400.33,400.67,2826.0
2022-11-28 13:40:00,400.84,400.84,400.3,400.37,1840.0,400.84,400.84,400.3,400.37,1840.0
2022-11-28 13:45:00,400.13,400.32,399.87,399.87,37417.0,400.13,400.32,399.87,399.87,37417.0
2022-11-28 13:50:00,399.95,400.45,399.95,400.25,3956.0,399.95,400.45,399.95,400.25,3956.0
2022-11-28 13:55:00,400.38,400.39,399.29,399.49,4254.0,400.38,400.39,399.29,399.49,4254.0
2022-11-28 14:00:00,399.71,399.71,399.25,399.25,766.0,399.71,399.71,399.25,399.25,766.0
2022-11-28 14:05:00,399.32,399.43,398.75,399.0,1888.0,399.32,399.43,398.75,399.0,1888.0
2022-11-28 14:10:00,398.9,399.17,398.76,399.08,4201.0,398.9,399.17,398.76,399.08,4201.0
2022-11-28 14:15:00,399.0,399.41,398.91,399.1,3480.0,399.0,399.41,398.91,399.1,3480.0
2022-11-28 14:20:00,398.92,398.94,398.15,398.36,5311.0,398.92,398.94,398.15,398.36,5311.0
2022-11-28 14:25:00,398.33,398.66,398.32,398.66,4066.0,398.33,398.66,398.32,398.66,4066.0
2022-11-28 14:30:00,398.6,399.93,398.53,399.84,5103.0,398.6,399.93,398.53,399.84,5103.0
2022-11-28 14:35:00,399.83,400.14,399.5,399.76,4271.0,399.83,400.14,399.5,399.76,4271.0
2022-11-28 14:40:00,399.71,400.02,399.56,399.98,2287.0,399.71,400.02,399.56,399.98,2287.0
2022-11-28 14:45:00,400.13,400.93,400.11,400.92,6987.0,400.13,400.93,400.11,400.92,6987.0
2022-11-28 14:50:00,400.94,401.25,400.94,401.05,2192.0,400.94,401.25,400.94,401.05,2192.0
2022-11-28 14:55:00,400.97,401.04,400.8,400.81,4513.0,400.97,401.04,400.8,400.81,4513.0
2022-11-28 15:00:00,400.92,401.09,400.49,400.69,5165.0,400.92,401.09,400.49,400.69,5165.0
2022-11-28 15:05:00,400.62,400.7,400.25,400.26,3131.0,400.62,400.7,400.25,400.26,3131.0
2022-11-28 15:10:00,400.4,400.4,399.77,399.82,5625.0,400.4,400.4,399.77,399.82,5625.0
2022-11-28 15:15:00,399.93,400.5,399.87,400.3,4832.0,399.93,400.5,399.87,400.3,4832.0
2022-11-28 15:20:00,400.24,400.48,399.44,399.44,5840.0,400.24,400.48,399.44,399.44,5840.0
2022-11-28 15:25:00,399.54,399.57,398.88,399.43,14900.0,399.54,399.57,398.88,399.43,14900.0
2022-11-28 15:30:00,399.33,399.84,399.19,399.7,9831.0,399.33,399.84,399.19,399.7,9831.0
2022-11-28 15:35:00,399.98,400.12,399.74,400.0,13280.0,399.98,400.12,399.74,400.0,13280.0
2022-11-28 15:40:00,400.1,400.52,399.74,400.45,7922.0,400.1,400.52,399.74,400.45,7922.0
2022-11-28 15:45:00,400.53,400.54,399.92,400.22,17672.0,400.53,400.54,399.92,400.22,17672.0
2022-11-28 15:50:00,400.22,401.36,400.2,401.35,15727.0,400.22,401.36,400.2,401.35,15727.0
2022-11-28 15:55:00,401.38,402.45,401.15,402.14,50566.0,401.38,402.45,401.15,402.14,50566.0
2022-11-29 09:30:00,400.87,401.66,399.79,401.08,16360.0,400.87,401.66,399.79,401.08,16360.0
2022-11-29 09:35:00,400.34,400.62,399.32,399.33,3585.0,400.34,400.62,399.32,399.33,3585.0
2022-11-29 09:40:00,399.88,401.51,399.78,400.69,2811.0,399.88,401.51,399.78,400.69,2811.0
2022-11-29 09:45:00,400.65,401.85,400.31,400.86,4786.0,400.65,401.85,400.31,400.86,4786.0
2022-11-29 09:50:00,401.19,401.64,400.79,401.12,3367.0,401.19,401.64,400.79,401.12,3367.0
2022-11-29 09:55:00,401.49,401.56,400.72,400.72,1535.0,401.49,401.56,400.72,400.72,1535.0
2022-11-29 10:00:00,401.06,401.62,400.71,401.09,3742.0,401.06,401.62,400.71,401.09,3742.0
2022-11-29 10:05:00,401.41,402.17,400.97,402.1,2655.0,401.41,402.17,400.97,402.1,2655.0
2022-11-29 10:10:00,401.9,401.9,399.71,400.34,2865.0,401.9,401.9,399.71,400.34,2865.0
2022-11-29 10:15:00,400.38,401.13,400.15,400.24,3995.0,400.38,401.13,400.15,400.24,3995.0
2022-11-29 10:20:00,400.99,401.87,400.99,401.2,4042.0,400.99,401.87,400.99,401.2,4042.0
2022-11-29 10:25:00,401.9,401.94,400.89,401.94,3692.0,401.9,401.94,400.89,401.94,3692.0
2022-11-29 10:30:00,401.94,402.12,400.05,400.24,5404.0,401.94,402.12,400.05,400.24,5404.0
2022-11-29 10:35:00,400.25,400.85,400.1,400.34,4376.0,400.25,400.85,400.1,400.34,4376.0
2022-11-29 10:40:00,400.34,401.2,400.34,401.2,3000.0,400.34,401.2,400.34,401.2,3000.0
2022-11-29 10:45:00,401.23,401.76,400.99,401.62,2791.0,401.23,401.76,400.99,401.62,2791.0
2022-11-29 10:50:00,401.85,401.85,400.5,400.79,2559.0,401.85,401.85,400.5,400.79,2559.0
2022-11-29 10:55:00,400.22,400.88,400.22,400.71,5733.0,400.22,400.88,400.22,400.71,5733.0
2022-11-29 11:00:00,400.5,400.64,399.17,399.55,7934.0,400.5,400.64,399.17,399.55,7934.0
2022-11-29 11:05:00,399.31,399.85,398.41,398.42,15624.0,399.31,399.85,398.41,398.42,15624.0
2022-11-29 11:10:00,398.6,399.11,398.22,399.11,16362.0,398.6,399.11,398.22,399.11,16362.0
2022-11-29 11:15:00,399.27,399.35,397.29,397.29,16099.0,399.27,399.35,397.29,397.29,16099.0
2022-11-29 11:20:00,397.52,397.63,396.93,397.54,9888.0,397.52,397.63,396.93,397.54,9888.0
2022-11-29 11:25:00,397.55,398.08,397.54,397.67,3734.0,397.55,398.08,397.54,397.67,3734.0
2022-11-29 11:30:00,397.78,398.07,397.55,397.62,8326.0,397.78,398.07,397.55,397.62,8326.0
2022-11-29 11:35:00,397.78,398.65,397.77,398.22,6615.0,397.78,398.65,397.77,398.22,6615.0
2022-11-29 11:40:00,398.21,399.01,398.09,399.01,4784.0,398.21,399.01,398.09,399.01,4784.0
2022-11-29 11:45:00,398.8,398.89,398.38,398.78,3147.0,398.8,398.89,398.38,398.78,3147.0
2022-11-29 11:50:00,398.83,399.34,398.45,399.16,6604.0,398.83,399.34,398.45,399.16,6604.0
2022-11-29 11:55:00,399.38,400.02,399.38,399.98,4379.0,399.38,400.02,399.38,399.98,4379.0
2022-11-29 12:00:00,399.88,399.93,399.28,399.28,2118.0,399.88,399.93,399.28,399.28,2118.0
2022-11-29 12:05:00,399.28,399.86,399.28,399.7,3657.0,399.28,399.86,399.28,399.7,3657.0
2022-11-29 12:10:00,399.73,399.73,398.24,398.66,4798.0,399.73,399.73,398.24,398.66,4798.0
2022-11-29 12:15:00,398.9,399.03,398.43,399.01,2360.0,398.9,399.03,398.43,399.01,2360.0
2022-11-29 12:20:00,398.76,399.04,398.57,398.57,5458.0,398.76,399.04,398.57,398.57,5458.0
2022-11-29 12:25:00,398.55,398.92,398.49,398.92,6433.0,398.55,398.92,398.49,398.92,6433.0
2022-11-29 12:30:00,398.78,399.3,398.77,399.3,3867.0,398.78,399.3,398.77,399.3,3867.0
2022-11-29 12:35:00,399.2,399.7,398.58,399.7,4392.0,399.2,399.7,398.58,399.7,4392.0
2022-11-29 12:40:00,399.38,399.65,399.04,399.04,2908.0,399.38,399.65,399.04,399.04,2908.0
2022-11-29 12:45:00,399.11,399.48,398.96,399.44,5024.0,399.11,399.48,398.96,399.44,5024.0
2022-11-29 12:50:00,399.31,399.47,399.0,399.3,13713.0,399.31,399.47,399.0,399.3,13713.0
2022-11-29 12:55:00,399.21,399.25,397.28,397.28,8544.0,399.21,399.25,397.28,397.28,8544.0
2022-11-29 13:00:00,397.22,397.22,396.35,396.85,6309.0,397.22,397.22,396.35,396.85,6309.0
2022-11-29 13:05:00,396.86,397.18,396.85,397.09,1049.0,396.86,397.18,396.85,397.09,1049.0
2022-11-29 13:10:00,397.14,397.7,396.97,397.38,5980.0,397.14,397.7,396.97,397.38,5980.0
2022-11-29 13:15:00,397.41,397.41,395.5,395.5,5291.0,397.41,397.41,395.5,395.5,5291.0
2022-11-29 13:20:00,395.53,395.94,395.12,395.44,14969.0,395.53,395.94,395.12,395.44,14969.0
2022-11-29 13:25:00,395.44,395.46,394.77,394.77,7080.0,395.44,395.46,394.77,394.77,7080.0
2022-11-29 13:30:00,395.02,395.05,394.68,394.9,6551.0,395.02,395.05,394.68,394.9,6551.0
2022-11-29 13:35:00,394.79,395.91,394.79,395.48,7409.0,394.79,395.91,394.79,395.48,7409.0
2022-11-29 13:40:00,395.37,395.48,394.78,395.19,16569.0,395.37,395.48,394.78,395.19,16569.0
2022-11-29 13:45:00,395.64,395.95,395.45,395.94,3133.0,395.64,395.95,395.45,395.94,3133.0
2022-11-29 13:50:00,395.92,396.32,395.75,395.83,5957.0,395.92,396.32,395.75,395.83,5957.0
2022-11-29 13:55:00,396.5,396.69,396.1,396.69,3102.0,396.5,396.69,396.1,396.69,3102.0
2022-11-29 14:00:00,396.49,397.63,396.48,397.38,4528.0,396.49,397.63,396.48,397.38,4528.0
2022-11-29 14:05:00,397.46,397.46,397.14,397.35,1138.0,397.46,397.46,397.14,397.35,1138.0
2022-11-29 14:10:00,397.35,397.72,397.33,397.43,2645.0,397.35,397.72,397.33,397.43,2645.0
2022-11-29 14:15:00,397.44,397.66,397.24,397.24,2935.0,397.44,397.66,397.24,397.24,2935.0
2022-11-29 14:20:00,397.2,397.3,396.69,396.69,3170.0,397.2,397.3,396.69,396.69,3170.0
2022-11-29 14:25:00,396.73,396.83,396.51,396.68,4692.0,396.73,396.83,396.51,396.68,4692.0
2022-11-29 14:30:00,396.79,396.81,396.18,396.2,4755.0,396.79,396.81,396.18,396.2,4755.0
2022-11-29 14:35:00,396.06,396.34,395.64,396.17,4835.0,396.06,396.34,395.64,396.17,4835.0
2022-11-29 14:40:00,396.34,396.57,396.06,396.06,4115.0,396.34,396.57,396.06,396.06,4115.0
2022-11-29 14:45:00,396.06,396.44,395.9,396.3,2100.0,396.06,396.44,395.9,396.3,2100.0
2022-11-29 14:50:00,396.43,396.6,396.34,396.37,2995.0,396.43,396.6,396.34,396.37,2995.0
2022-11-29 14:55:00,396.55,396.65,396.2,396.65,1805.0,396.55,396.65,396.2,396.65,1805.0
2022-11-29 15:00:00,396.65,396.85,396.07,396.07,2602.0,396.65,396.85,396.07,396.07,2602.0
2022-11-29 15:05:00,396.19,397.07,396.19,397.06,4152.0,396.19,397.07,396.19,397.06,4152.0
2022-11-29 15:10:00,396.95,397.12,396.79,396.97,2605.0,396.95,397.12,396.79,396.97,2605.0
2022-11-29 15:15:00,396.93,397.3,396.72,396.84,5831.0,396.93,397.3,396.72,396.84,5831.0
2022-11-29 15:20:00,396.92,397.19,396.03,396.5,5444.0,396.92,397.19,396.03,396.5,5444.0
2022-11-29 15:25:00,396.13,396.63,395.77,396.63,2527.0,396.13,396.63,395.77,396.63,2527.0
2022-11-29 15:30:00,396.74,396.87,396.28,396.68,12641.0,396.74,396.87,396.28,396.68,12641.0
2022-11-29 15:35:00,396.8,396.9,396.39,396.57,19649.0,396.8,396.9,396.39,396.57,19649.0
2022-11-29 15:40:00,396.4,396.79,396.39,396.44,16247.0,396.4,396.79,396.39,396.44,16247.0
2022-11-29 15:45:00,396.46,396.46,395.44,396.01,18568.0,396.46,396.46,395.44,396.01,18568.0
2022-11-29 15:50:00,396.14,396.2,395.13,395.33,12280.0,396.14,396.2,395.13,395.33,12280.0
2022-11-29 15:55:00,395.4,396.9,395.4,396.75,42489.0,395.4,396.9,395.4,396.75,42489.0
2022-11-30 09:30:00,394.11,399.2,393.01,399.2,49512.0,394.11,399.2,393.01,399.2,49512.0
2022-11-30 09:35:00,398.7,399.87,397.12,399.01,12533.0,398.7,399.87,397.12,399.01,12533.0
2022-11-30 09:40:00,399.03,400.89,398.28,398.96,14207.0,399.03,400.89,398.28,398.96,14207.0
2022-11-30 09:45:00,399.47,400.41,398.15,400.06,7005.0,399.47,400.41,398.15,400.06,7005.0
2022-11-30 09:50:00,400.55,401.14,398.99,400.46,7000.0,400.55,401.14,398.99,400.46,7000.0
2022-11-30 09:55:00,400.32,402.3,400.32,401.02,8832.0,400.32,402.3,400.32,401.02,8832.0
2022-11-30 10:00:00,401.04,401.05,399.07,400.36,2682.0,401.04,401.05,399.07,400.36,2682.0
2022-11-30 10:05:00,400.55,402.84,400.54,401.86,5216.0,400.55,402.84,400.54,401.86,5216.0
2022-11-30 10:10:00,402.58,403.02,401.73,402.16,3280.0,402.58,403.02,401.73,402.16,3280.0
2022-11-30 10:15:00,402.3,402.74,401.61,401.61,1642.0,402.3,402.74,401.61,401.61,1642.0
2022-11-30 10:20:00,401.89,402.48,401.88,402.22,2706.0,401.89,402.48,401.88,402.22,2706.0
2022-11-30 10:25:00,402.4,403.31,401.91,403.05,6652.0,402.4,403.31,401.91,403.05,6652.0
2022-11-30 10:30:00,403.21,403.21,402.0,402.09,3414.0,403.21,403.21,402.0,402.09,3414.0
2022-11-30 10:35:00,402.37,402.81,401.2,401.44,5021.0,402.37,402.81,401.2,401.44,5021.0
2022-11-30 10:40:00,401.44,402.2,401.44,401.71,2204.0,401.44,402.2,401.44,401.71,2204.0
2022-11-30 10:45:00,401.37,401.54,400.65,401.17,3191.0,401.37,401.54,400.65,401.17,3191.0
2022-11-30 10:50:00,400.77,401.38,400.44,400.57,4861.0,400.77,401.38,400.44,400.57,4861.0
2022-11-30 10:55:00,400.78,400.89,399.42,399.72,4841.0,400.78,400.89,399.42,399.72,4841.0
2022-11-30 11:00:00,399.67,399.94,398.45,398.79,43870.0,399.67,399.94,398.45,398.79,43870.0
2022-11-30 11:05:00,399.0,399.47,398.64,399.05,25188.0,399.0,399.47,398.64,399.05,25188.0
2022-11-30 11:10:00,399.15,399.52,397.38,397.5,12499.0,399.15,399.52,397.38,397.5,12499.0
2022-11-30 11:15:00,397.66,398.21,397.05,397.91,5244.0,397.66,398.21,397.05,397.91,5244.0
2022-11-30 11:20:00,397.63,398.18,397.35,397.71,4532.0,397.63,398.18,397.35,397.71,4532.0
2022-11-30 11:25:00,397.45,398.28,397.45,397.94,3474.0,397.45,398.28,397.45,397.94,3474.0
2022-11-30 11:30:00,398.12,398.78,397.61,398.78,3951.0,398.12,398.78,397.61,398.78,3951.0
2022-11-30 11:35:00,398.85,398.9,398.31,398.59,1630.0,398.85,398.9,398.31,398.59,1630.0
2022-11-30 11:40:00,398.58,398.73,398.29,398.46,1100.0,398.58,398.73,398.29,398.46,1100.0
2022-11-30 11:45:00,398.22,398.55,398.18,398.39,1113.0,398.22,398.55,398.18,398.39,1113.0
2022-11-30 11:50:00,398.67,399.01,398.28,398.64,14539.0,398.67,399.01,398.28,398.64,14539.0
2022-11-30 11:55:00,398.66,398.66,397.71,398.05,1214.0,398.66,398.66,397.71,398.05,1214.0
2022-11-30 12:00:00,398.25,398.7,397.9,398.69,2400.0,398.25,398.7,397.9,398.69,2400.0
2022-11-30 12:05:00,398.82,399.01,398.27,398.45,2021.0,398.82,399.01,398.27,398.45,2021.0
2022-11-30 12:10:00,398.2,398.31,397.89,397.95,1400.0,398.2,398.31,397.89,397.95,1400.0
2022-11-30 12:15:00,397.75,397.76,396.87,397.0,5751.0,397.75,397.76,396.87,397.0,5751.0
2022-11-30 12:20:00,396.89,397.27,396.19,397.04,3585.0,396.89,397.27,396.19,397.04,3585.0
2022-11-30 12:25:00,397.13,397.76,397.13,397.58,2741.0,397.13,397.76,397.13,397.58,2741.0
2022-11-30 12:30:00,397.41,397.65,397.36,397.51,1711.0,397.41,397.65,397.36,397.51,1711.0
2022-11-30 12:35:00,398.02,398.02,397.25,397.48,1717.0,398.02,398.02,397.25,397.48,1717.0
2022-11-30 12:40:00,397.61,398.06,397.61,398.01,3305.0,397.61,398.06,397.61,398.01,3305.0
2022-11-30 12:45:00,397.9,398.36,397.9,398.36,2528.0,397.9,398.36,397.9,398.36,2528.0
2022-11-30 12:50:00,398.42,398.42,397.82,398.18,1588.0,398.42,398.42,397.82,398.18,1588.0
2022-11-30 12:55:00,398.05,398.27,397.81,398.06,3390.0,398.05,398.27,397.81,398.06,3390.0
2022-11-30 13:00:00,398.1,398.3,398.01,398.22,2528.0,398.1,398.3,398.01,398.22,2528.0
2022-11-30 13:05:00,398.25,398.76,398.25,398.74,2927.0,398.25,398.76,398.25,398.74,2927.0
2022-11-30 13:10:00,398.77,398.88,398.35,398.81,14755.0,398.77,398.88,398.35,398.81,14755.0
2022-11-30 13:15:00,398.62,398.62,397.82,398.0,15004.0,398.62,398.62,397.82,398.0,15004.0
2022-11-30 13:20:00,397.94,398.42,397.94,398.42,757.0,397.94,398.42,397.94,398.42,757.0
2022-11-30 13:25:00,398.23,398.67,398.1,398.35,1583.0,398.23,398.67,398.1,398.35,1583.0
2022-11-30 13:30:00,398.04,401.84,397.34,400.0,13857.0,398.04,401.84,397.34,400.0,13857.0
2022-11-30 13:35:00,400.55,403.69,400.55,403.44,5675.0,400.55,403.69,400.55,403.44,5675.0
2022-11-30 13:40:00,403.2,403.82,402.13,402.7,2943.0,403.2,403.82,402.13,402.7,2943.0
2022-11-30 13:45:00,403.32,403.32,400.82,402.0,14126.0,403.32,403.32,400.82,402.0,14126.0
2022-11-30 13:50:00,402.45,402.56,401.77,402.5,19421.0,402.45,402.56,401.77,402.5,19421.0
2022-11-30 13:55:00,402.5,404.4,402.17,403.9,26682.0,402.5,404.4,402.17,403.9,26682.0
2022-11-30 14:00:00,405.0,408.0,404.81,407.79,13765.0,405.0,408.0,404.81,407.79,13765.0
2022-11-30 14:05:00,408.0,409.97,408.0,409.29,13465.0,408.0,409.97,408.0,409.29,13465.0
2022-11-30 14:10:00,408.86,411.0,408.86,410.62,11073.0,408.86,411.0,408.86,410.62,11073.0
2022-11-30 14:15:00,411.15,415.67,410.81,415.67,21586.0,411.15,415.67,410.81,415.67,21586.0
2022-11-30 14:20:00,415.77,415.96,414.07,414.93,30817.0,415.77,415.96,414.07,414.93,30817.0
2022-11-30 14:25:00,414.92,415.15,413.82,414.55,20607.0,414.92,415.15,413.82,414.55,20607.0
2022-11-30 14:30:00,414.48,414.54,412.8,413.78,21697.0,414.48,414.54,412.8,413.78,21697.0
2022-11-30 14:35:00,413.6,413.69,410.7,410.93,18561.0,413.6,413.69,410.7,410.93,18561.0
2022-11-30 14:40:00,411.0,411.11,409.43,409.91,24702.0,411.0,411.11,409.43,409.91,24702.0
2022-11-30 14:45:00,410.12,412.24,409.7,412.24,21777.0,410.12,412.24,409.7,412.24,21777.0
2022-11-30 14:50:00,412.65,412.96,411.0,411.14,9941.0,412.65,412.96,411.0,411.14,9941.0
2022-11-30 14:55:00,411.25,411.39,410.42,411.35,23621.0,411.25,411.39,410.42,411.35,23621.0
2022-11-30 15:00:00,411.4,412.58,411.09,412.58,9140.0,411.4,412.58,411.09,412.58,9140.0
2022-11-30 15:05:00,412.41,414.0,412.41,413.97,13061.0,412.41,414.0,412.41,413.97,13061.0
2022-11-30 15:10:00,413.99,414.34,413.57,414.23,10637.0,413.99,414.34,413.57,414.23,10637.0
2022-11-30 15:15:00,414.4,415.78,414.4,415.12,8390.0,414.4,415.78,414.4,415.12,8390.0
2022-11-30 15:20:00,415.23,416.0,414.99,415.78,8244.0,415.23,416.0,414.99,415.78,8244.0
2022-11-30 15:25:00,415.82,416.61,415.64,416.37,9461.0,415.82,416.61,415.64,416.37,9461.0
2022-11-30 15:30:00,416.53,417.15,416.18,417.15,18280.0,416.53,417.15,416.18,417.15,18280.0
2022-11-30 15:35:00,416.94,417.27,415.09,415.3,14082.0,416.94,417.27,415.09,415.3,14082.0
2022-11-30 15:40:00,415.19,415.88,414.72,415.44,14011.0,415.19,415.88,414.72,415.44,14011.0
2022-11-30 15:45:00,415.55,416.09,415.19,415.51,9092.0,415.55,416.09,415.19,415.51,9092.0
2022-11-30 15:50:00,415.0,416.45,414.56,416.26,27228.0,415.0,416.45,414.56,416.26,27228.0
2022-11-30 15:55:00,415.89,416.32,415.23,416.2,47423.0,415.89,416.32,415.23,416.2,47423.0
2022-12-01 09:30:00,416.16,418.96,414.72,418.94,35535.0,416.16,418.96,414.72,418.94,35535.0
2022-12-01 09:35:00,418.77,420.54,418.2,418.9,19025.0,418.77,420.54,418.2,418.9,19025.0
2022-12-01 09:40:00,419.52,423.28,419.39,423.28,23747.0,419.52,423.28,419.39,423.28,23747.0
2022-12-01 09:45:00,423.28,427.29,423.16,427.05,45893.0,423.28,427.29,423.16,427.05,45893.0
2022-12-01 09:50:00,426.91,429.52,426.15,429.19,54121.0,426.91,429.52,426.15,429.19,54121.0
2022-12-01 09:55:00,428.73,431.42,428.47,429.01,28252.0,428.73,431.42,428.47,429.01,28252.0
2022-12-01 10:00:00,429.64,429.96,427.48,429.53,18219.0,429.64,429.96,427.48,429.53,18219.0
2022-12-01 10:05:00,429.47,429.56,427.63,428.28,41892.0,429.47,429.56,427.63,428.28,41892.0
2022-12-01 10:10:00,428.22,429.0,423.99,424.99,61500.0,428.22,429.0,423.99,424.99,61500.0
2022-12-01 10:15:00,425.03,426.25,421.01,421.83,46948.0,425.03,426.25,421.01,421.83,46948.0
2022-12-01 10:20:00,421.83,423.51,421.32,421.32,11343.0,421.83,423.51,421.32,421.32,11343.0
2022-12-01 10:25:00,420.72,423.0,420.4,421.15,18769.0,420.72,423.0,420.4,421.15,18769.0
2022-12-01 10:30:00,420.75,423.26,419.81,422.95,3482.0,420.75,423.26,419.81,422.95,3482.0
2022-12-01 10:35:00,422.61,423.28,421.85,423.15,7585.0,422.61,423.28,421.85,423.15,7585.0
2022-12-01 10:40:00,422.8,423.05,421.16,422.09,9249.0,422.8,423.05,421.16,422.09,9249.0
2022-12-01 10:45:00,421.99,423.46,421.44,421.63,17033.0,421.99,423.46,421.44,421.63,17033.0
2022-12-01 10:50:00,421.63,423.33,421.24,422.04,24833.0,421.63,423.33,421.24,422.04,24833.0
2022-12-01 10:55:00,422.36,423.94,421.51,423.6,11843.0,422.36,423.94,421.51,423.6,11843.0
2022-12-01 11:00:00,423.82,424.0,422.48,422.49,17409.0,423.82,424.0,422.48,422.49,17409.0
2022-12-01 11:05:00,422.79,422.98,421.98,422.69,3848.0,422.79,422.98,421.98,422.69,3848.0
2022-12-01 11:10:00,422.49,423.23,420.84,420.92,14808.0,422.49,423.23,420.84,420.92,14808.0
2022-12-01 11:15:00,420.94,421.63,420.03,420.69,7576.0,420.94,421.63,420.03,420.69,7576.0
2022-12-01 11:20:00,420.34,421.43,420.11,420.75,15628.0,420.34,421.43,420.11,420.75,15628.0
2022-12-01 11:25:00,420.87,421.72,420.61,420.62,6456.0,420.87,421.72,420.61,420.62,6456.0
2022-12-01 11:30:00,420.75,421.7,420.63,421.69,59650.0,420.75,421.7,420.63,421.69,59650.0
2022-12-01 11:35:00,421.7,422.2,420.38,421.29,6867.0,421.7,422.2,420.38,421.29,6867.0
2022-12-01 11:40:00,421.2,421.2,420.5,420.85,9342.0,421.2,421.2,420.5,420.85,9342.0
2022-12-01 11:45:00,420.84,420.84,419.46,419.82,8426.0,420.84,420.84,419.46,419.82,8426.0
2022-12-01 11:50:00,419.77,420.0,419.16,419.39,7600.0,419.77,420.0,419.16,419.39,7600.0
2022-12-01 11:55:00,419.5,419.67,418.57,419.17,9810.0,419.5,419.67,418.57,419.17,9810.0
2022-12-01 12:00:00,419.18,419.21,418.34,418.38,13235.0,419.18,419.21,418.34,418.38,13235.0
2022-12-01 12:05:00,418.4,419.11,418.2,418.43,10445.0,418.4,419.11,418.2,418.43,10445.0
2022-12-01 12:10:00,418.61,419.31,417.85,418.76,5553.0,418.61,419.31,417.85,418.76,5553.0
2022-12-01 12:15:00,418.77,419.33,418.77,418.8,8832.0,418.77,419.33,418.77,418.8,8832.0
2022-12-01 12:20:00,418.52,419.63,418.01,419.03,12802.0,418.52,419.63,418.01,419.03,12802.0
2022-12-01 12:25:00,419.7,420.47,419.32,420.41,4176.0,419.7,420.47,419.32,420.41,4176.0
2022-12-01 12:30:00,420.44,421.32,420.07,420.9,6040.0,420.44,421.32,420.07,420.9,6040.0
2022-12-01 12:35:00,420.9,421.67,420.87,421.26,6357.0,420.9,421.67,420.87,421.26,6357.0
2022-12-01 12:40:00,421.11,421.9,421.0,421.1,3537.0,421.11,421.9,421.0,421.1,3537.0
2022-12-01 12:45:00,420.81,420.95,420.42,420.72,1800.0,420.81,420.95,420.42,420.72,1800.0
2022-12-01 12:50:00,420.91,421.48,420.6,421.15,3200.0,420.91,421.48,420.6,421.15,3200.0
2022-12-01 12:55:00,420.66,421.5,420.45,421.3,3712.0,420.66,421.5,420.45,421.3,3712.0
2022-12-01 13:00:00,421.43,422.06,421.42,422.06,2037.0,421.43,422.06,421.42,422.06,2037.0
2022-12-01 13:05:00,422.0,422.58,421.62,422.51,12979.0,422.0,422.58,421.62,422.51,12979.0
2022-12-01 13:10:00,422.5,423.53,422.18,423.47,13423.0,422.5,423.53,422.18,423.47,13423.0
2022-12-01 13:15:00,423.0,423.0,421.3,421.3,6299.0,423.0,423.0,421.3,421.3,6299.0
2022-12-01 13:20:00,421.13,422.49,421.13,422.49,3731.0,421.13,422.49,421.13,422.49,3731.0
2022-12-01 13:25:00,422.57,423.0,422.36,423.0,3100.0,422.57,423.0,422.36,423.0,3100.0
2022-12-01 13:30:00,423.0,423.84,422.82,423.1,4269.0,423.0,423.84,422.82,423.1,4269.0
2022-12-01 13:35:00,423.07,424.11,422.75,423.75,8118.0,423.07,424.11,422.75,423.75,8118.0
2022-12-01 13:40:00,423.64,424.66,423.62,424.48,2395.0,423.64,424.66,423.62,424.48,2395.0
2022-12-01 13:45:00,424.05,424.06,423.11,423.78,1935.0,424.05,424.06,423.11,423.78,1935.0
2022-12-01 13:50:00,423.85,423.88,423.28,423.5,2187.0,423.85,423.88,423.28,423.5,2187.0
2022-12-01 13:55:00,423.55,424.14,423.53,424.14,3128.0,423.55,424.14,423.53,424.14,3128.0
2022-12-01 14:00:00,424.13,424.13,423.48,423.5,3229.0,424.13,424.13,423.48,423.5,3229.0
2022-12-01 14:05:00,423.68,424.56,423.33,424.51,8203.0,423.68,424.56,423.33,424.51,8203.0
2022-12-01 14:10:00,424.43,424.68,424.24,424.68,2251.0,424.43,424.68,424.24,424.68,2251.0
2022-12-01 14:15:00,424.49,424.94,424.46,424.52,3281.0,424.49,424.94,424.46,424.52,3281.0
2022-12-01 14:20:00,424.62,425.31,424.62,424.65,3725.0,424.62,425.31,424.62,424.65,3725.0
2022-12-01 14:25:00,424.56,424.99,424.0,424.0,14138.0,424.56,424.99,424.0,424.0,14138.0
2022-12-01 14:30:00,424.1,424.43,423.57,424.08,3008.0,424.1,424.43,423.57,424.08,3008.0
2022-12-01 14:35:00,424.14,424.26,423.9,424.26,1329.0,424.14,424.26,423.9,424.26,1329.0
2022-12-01 14:40:00,424.06,424.27,423.65,423.65,1300.0,424.06,424.27,423.65,423.65,1300.0
2022-12-01 14:45:00,423.74,425.44,423.57,425.44,4546.0,423.74,425.44,423.57,425.44,4546.0
2022-12-01 14:50:00,425.43,426.41,425.42,426.4,8465.0,425.43,426.41,425.42,426.4,8465.0
2022-12-01 14:55:00,426.55,426.6,425.83,426.3,5357.0,426.55,426.6,425.83,426.3,5357.0
2022-12-01 15:00:00,426.44,427.1,426.31,427.1,5659.0,426.44,427.1,426.31,427.1,5659.0
2022-12-01 15:05:00,426.64,427.61,426.5,427.61,4020.0,426.64,427.61,426.5,427.61,4020.0
2022-12-01 15:10:00,427.54,427.54,426.9,427.02,8593.0,427.54,427.54,426.9,427.02,8593.0
2022-12-01 15:15:00,426.94,427.41,425.91,426.81,7043.0,426.94,427.41,425.91,426.81,7043.0
2022-12-01 15:20:00,426.77,426.83,426.24,426.71,4895.0,426.77,426.83,426.24,426.71,4895.0
2022-12-01 15:25:00,426.83,427.05,426.44,427.04,5946.0,426.83,427.05,426.44,427.04,5946.0
2022-12-01 15:30:00,427.09,427.87,427.0,427.8,5654.0,427.09,427.87,427.0,427.8,5654.0
2022-12-01 15:35:00,427.75,428.09,427.23,427.71,15010.0,427.75,428.09,427.23,427.71,15010.0
2022-12-01 15:40:00,427.79,428.08,426.97,428.08,10413.0,427.79,428.08,426.97,428.08,10413.0
2022-12-01 15:45:00,428.22,428.3,426.65,426.99,10190.0,428.22,428.3,426.65,426.99,10190.0
2022-12-01 15:50:00,427.62,427.82,427.19,427.29,28839.0,427.62,427.82,427.19,427.29,28839.0
2022-12-01 15:55:00,427.06,427.07,425.43,425.6,48220.0,427.06,427.07,425.43,425.6,48220.0
2022-12-02 09:30:00,417.23,417.23,412.06,414.18,33366.0,417.23,417.23,412.06,414.18,33366.0
2022-12-02 09:35:00,413.36,415.38,411.2,413.18,17633.0,413.36,415.38,411.2,413.18,17633.0
2022-12-02 09:40:00,413.38,415.89,413.13,413.77,14613.0,413.38,415.89,413.13,413.77,14613.0
2022-12-02 09:45:00,413.55,413.88,410.8,410.8,11284.0,413.55,413.88,410.8,410.8,11284.0
2022-12-02 09:50:00,410.55,412.0,409.73,411.56,11781.0,410.55,412.0,409.73,411.56,11781.0
2022-12-02 09:55:00,411.68,413.97,411.55,412.81,9227.0,411.68,413.97,411.55,412.81,9227.0
2022-12-02 10:00:00,412.41,415.32,412.41,414.55,10456.0,412.41,415.32,412.41,414.55,10456.0
2022-12-02 10:05:00,414.11,417.92,414.11,416.6,9338.0,414.11,417.92,414.11,416.6,9338.0
2022-12-02 10:10:00,417.04,419.47,417.03,418.81,8254.0,417.04,419.47,417.03,418.81,8254.0
2022-12-02 10:15:00,419.06,419.65,418.17,418.72,5419.0,419.06,419.65,418.17,418.72,5419.0
2022-12-02 10:20:00,418.66,418.66,416.26,416.81,5199.0,418.66,418.66,416.26,416.81,5199.0
2022-12-02 10:25:00,417.39,417.55,414.8,416.07,3925.0,417.39,417.55,414.8,416.07,3925.0
2022-12-02 10:30:00,415.93,416.73,414.46,416.73,5209.0,415.93,416.73,414.46,416.73,5209.0
2022-12-02 10:35:00,416.4,416.52,414.73,415.79,1700.0,416.4,416.52,414.73,415.79,1700.0
2022-12-02 10:40:00,415.05,415.89,415.05,415.82,3195.0,415.05,415.89,415.05,415.82,3195.0
2022-12-02 10:45:00,415.53,418.05,415.42,417.69,10122.0,415.53,418.05,415.42,417.69,10122.0
2022-12-02 10:50:00,418.01,420.19,417.92,419.64,12948.0,418.01,420.19,417.92,419.64,12948.0
2022-12-02 10:55:00,419.5,419.51,417.2,417.2,9567.0,419.5,419.51,417.2,417.2,9567.0
2022-12-02 11:00:00,417.39,417.56,416.28,416.73,4869.0,417.39,417.56,416.28,416.73,4869.0
2022-12-02 11:05:00,416.77,417.02,415.65,416.22,10867.0,416.77,417.02,415.65,416.22,10867.0
2022-12-02 11:10:00,416.02,416.92,415.83,416.79,5398.0,416.02,416.92,415.83,416.79,5398.0
2022-12-02 11:15:00,416.9,418.4,416.89,417.45,16995.0,416.9,418.4,416.89,417.45,16995.0
2022-12-02 11:20:00,417.72,417.78,416.39,417.26,12648.0,417.72,417.78,416.39,417.26,12648.0
2022-12-02 11:25:00,417.27,418.21,417.11,417.89,15271.0,417.27,418.21,417.11,417.89,15271.0
2022-12-02 11:30:00,417.79,418.29,417.52,418.29,6677.0,417.79,418.29,417.52,418.29,6677.0
2022-12-02 11:35:00,418.78,418.78,417.98,418.18,2318.0,418.78,418.78,417.98,418.18,2318.0
2022-12-02 11:40:00,418.47,419.56,418.33,419.5,4663.0,418.47,419.56,418.33,419.5,4663.0
2022-12-02 11:45:00,419.56,420.75,419.49,419.51,6794.0,419.56,420.75,419.49,419.51,6794.0
2022-12-02 11:50:00,419.16,419.23,418.48,418.68,2732.0,419.16,419.23,418.48,418.68,2732.0
2022-12-02 11:55:00,418.67,419.12,418.2,418.3,5388.0,418.67,419.12,418.2,418.3,5388.0
2022-12-02 12:00:00,418.0,419.08,417.9,418.84,7979.0,418.0,419.08,417.9,418.84,7979.0
2022-12-02 12:05:00,418.84,419.65,418.54,419.58,7787.0,418.84,419.65,418.54,419.58,7787.0
2022-12-02 12:10:00,419.79,421.4,419.58,421.29,6971.0,419.79,421.4,419.58,421.29,6971.0
2022-12-02 12:15:00,421.1,421.32,420.56,420.85,3770.0,421.1,421.32,420.56,420.85,3770.0
2022-12-02 12:20:00,420.83,421.4,420.33,421.15,8888.0,420.83,421.4,420.33,421.15,8888.0
2022-12-02 12:25:00,421.3,421.6,420.46,420.69,6103.0,421.3,421.6,420.46,420.69,6103.0
2022-12-02 12:30:00,420.68,421.34,420.23,421.21,8500.0,420.68,421.34,420.23,421.21,8500.0
2022-12-02 12:35:00,421.22,421.33,420.29,420.34,6847.0,421.22,421.33,420.29,420.34,6847.0
2022-12-02 12:40:00,420.31,421.08,420.05,420.6,7736.0,420.31,421.08,420.05,420.6,7736.0
2022-12-02 12:45:00,420.54,420.95,420.15,420.61,5885.0,420.54,420.95,420.15,420.61,5885.0
2022-12-02 12:50:00,420.19,420.19,419.23,419.36,3872.0,420.19,420.19,419.23,419.36,3872.0
2022-12-02 12:55:00,419.56,419.56,418.49,418.62,3451.0,419.56,419.56,418.49,418.62,3451.0
2022-12-02 13:00:00,418.67,419.15,418.37,418.62,2648.0,418.67,419.15,418.37,418.62,2648.0
2022-12-02 13:05:00,418.3,418.43,417.41,417.46,2000.0,418.3,418.43,417.41,417.46,2000.0
2022-12-02 13:10:00,417.46,418.76,417.46,418.44,2994.0,417.46,418.76,417.46,418.44,2994.0
2022-12-02 13:15:00,418.27,418.98,418.23,418.7,2019.0,418.27,418.98,418.23,418.7,2019.0
2022-12-02 13:20:00,418.56,419.0,418.48,418.73,2074.0,418.56,419.0,418.48,418.73,2074.0
2022-12-02 13:25:00,418.88,419.6,418.53,419.6,6092.0,418.88,419.6,418.53,419.6,6092.0
2022-12-02 13:30:00,419.54,419.55,419.32,419.32,8912.0,419.54,419.55,419.32,419.32,8912.0
2022-12-02 13:35:00,419.32,419.43,418.68,419.26,9711.0,419.32,419.43,418.68,419.26,9711.0
2022-12-02 13:40:00,419.2,419.82,419.09,419.59,2524.0,419.2,419.82,419.09,419.59,2524.0
2022-12-02 13:45:00,419.24,419.48,419.1,419.1,1669.0,419.24,419.48,419.1,419.1,1669.0
2022-12-02 13:50:00,418.94,419.42,418.91,419.04,2886.0,418.94,419.42,418.91,419.04,2886.0
2022-12-02 13:55:00,418.84,418.84,418.39,418.47,2707.0,418.84,418.84,418.39,418.47,2707.0
2022-12-02 14:00:00,418.63,419.08,418.47,418.89,2112.0,418.63,419.08,418.47,418.89,2112.0
2022-12-02 14:05:00,418.71,418.71,417.75,417.75,1431.0,418.71,418.71,417.75,417.75,1431.0
2022-12-02 14:10:00,417.46,417.58,417.25,417.4,2293.0,417.46,417.58,417.25,417.4,2293.0
2022-12-02 14:15:00,417.57,417.8,417.34,417.38,4029.0,417.57,417.8,417.34,417.38,4029.0
2022-12-02 14:20:00,417.56,417.56,416.88,416.88,1699.0,417.56,417.56,416.88,416.88,1699.0
2022-12-02 14:25:00,417.01,417.02,416.48,417.01,2459.0,417.01,417.02,416.48,417.01,2459.0
2022-12-02 14:30:00,416.64,416.74,416.19,416.74,2550.0,416.64,416.74,416.19,416.74,2550.0
2022-12-02 14:35:00,416.67,417.4,415.76,415.8,16730.0,416.67,417.4,415.76,415.8,16730.0
2022-12-02 14:40:00,415.7,415.79,415.0,415.21,5782.0,415.7,415.79,415.0,415.21,5782.0
2022-12-02 14:45:00,414.93,415.65,414.84,415.63,5131.0,414.93,415.65,414.84,415.63,5131.0
2022-12-02 14:50:00,415.33,415.66,415.0,415.45,7255.0,415.33,415.66,415.0,415.45,7255.0
2022-12-02 14:55:00,415.54,415.91,415.36,415.55,6530.0,415.54,415.91,415.36,415.55,6530.0
2022-12-02 15:00:00,415.65,415.9,415.0,415.49,9339.0,415.65,415.9,415.0,415.49,9339.0
2022-12-02 15:05:00,415.43,415.55,414.38,414.82,15664.0,415.43,415.55,414.38,414.82,15664.0
2022-12-02 15:10:00,414.67,414.98,414.04,414.98,12792.0,414.67,414.98,414.04,414.98,12792.0
2022-12-02 15:15:00,415.02,415.64,414.82,415.64,6079.0,415.02,415.64,414.82,415.64,6079.0
2022-12-02 15:20:00,415.6,415.6,414.26,414.33,5636.0,415.6,415.6,414.26,414.33,5636.0
2022-12-02 15:25:00,414.4,415.27,414.4,415.27,7173.0,414.4,415.27,414.4,415.27,7173.0
2022-12-02 15:30:00,415.31,415.98,413.51,413.93,13763.0,415.31,415.98,413.51,413.93,13763.0
2022-12-02 15:35:00,414.01,414.01,413.05,413.37,6335.0,414.01,414.01,413.05,413.37,6335.0
2022-12-02 15:40:00,413.27,413.32,412.62,412.75,8258.0,413.27,413.32,412.62,412.75,8258.0
2022-12-02 15:45:00,412.62,412.62,412.02,412.02,10244.0,412.62,412.62,412.02,412.02,10244.0
2022-12-02 15:50:00,412.23,412.95,412.06,412.7,22699.0,412.23,412.95,412.06,412.7,22699.0
2022-12-02 15:55:00,412.69,412.75,412.05,412.75,50316.0,412.69,412.75,412.05,412.75,50316.0
2022-12-05 09:30:00,406.0,409.87,405.33,406.06,28821.0,406.0,409.87,405.33,406.06,28821.0
2022-12-05 09:35:00,406.56,409.65,406.0,407.24,19528.0,406.56,409.65,406.0,407.24,19528.0
2022-12-05 09:40:00,407.0,407.24,403.91,404.08,12513.0,407.0,407.24,403.91,404.08,12513.0
2022-12-05 09:45:00,404.05,404.05,401.22,402.66,25386.0,404.05,404.05,401.22,402.66,25386.0
2022-12-05 09:50:00,403.0,403.0,400.06,400.61,9940.0,403.0,403.0,400.06,400.61,9940.0
2022-12-05 09:55:00,400.27,401.0,396.85,397.0,13129.0,400.27,401.0,396.85,397.0,13129.0
2022-12-05 10:00:00,396.83,397.03,394.65,396.5,26363.0,396.83,397.03,394.65,396.5,26363.0
2022-12-05 10:05:00,396.41,396.8,395.06,395.09,13933.0,396.41,396.8,395.06,395.09,13933.0
2022-12-05 10:10:00,395.1,398.2,394.8,397.9,7522.0,395.1,398.2,394.8,397.9,7522.0
2022-12-05 10:15:00,398.04,398.7,397.43,397.43,9258.0,398.04,398.7,397.43,397.43,9258.0
2022-12-05 10:20:00,397.37,398.36,396.81,398.36,4445.0,397.37,398.36,396.81,398.36,4445.0
2022-12-05 10:25:00,398.12,400.0,397.41,398.4,7299.0,398.12,400.0,397.41,398.4,7299.0
2022-12-05 10:30:00,397.85,398.35,396.95,398.22,2394.0,397.85,398.35,396.95,398.22,2394.0
2022-12-05 10:35:00,398.18,398.74,397.33,397.63,5932.0,398.18,398.74,397.33,397.63,5932.0
2022-12-05 10:40:00,397.71,400.16,397.7,399.87,4956.0,397.71,400.16,397.7,399.87,4956.0
2022-12-05 10:45:00,399.73,400.16,399.48,399.51,6912.0,399.73,400.16,399.48,399.51,6912.0
2022-12-05 10:50:00,399.28,399.64,397.68,397.68,6453.0,399.28,399.64,397.68,397.68,6453.0
2022-12-05 10:55:00,397.96,399.5,397.96,399.49,3102.0,397.96,399.5,397.96,399.49,3102.0
2022-12-05 11:00:00,399.37,399.57,398.78,399.38,7623.0,399.37,399.57,398.78,399.38,7623.0
2022-12-05 11:05:00,399.21,399.65,398.6,399.32,3799.0,399.21,399.65,398.6,399.32,3799.0
2022-12-05 11:10:00,399.33,400.37,399.22,400.0,6995.0,399.33,400.37,399.22,400.0,6995.0
2022-12-05 11:15:00,400.06,400.28,398.75,399.15,7705.0,400.06,400.28,398.75,399.15,7705.0
2022-12-05 11:20:00,399.19,399.19,397.6,397.6,6948.0,399.19,399.19,397.6,397.6,6948.0
2022-12-05 11:25:00,397.6,397.86,396.92,397.85,5580.0,397.6,397.86,396.92,397.85,5580.0
2022-12-05 11:30:00,397.73,397.79,396.02,396.19,12584.0,397.73,397.79,396.02,396.19,12584.0
2022-12-05 11:35:00,396.01,396.18,395.55,396.18,3592.0,396.01,396.18,395.55,396.18,3592.0
2022-12-05 11:40:00,396.41,396.42,395.5,396.18,8848.0,396.41,396.42,395.5,396.18,8848.0
2022-12-05 11:45:00,396.44,396.95,395.76,395.96,5499.0,396.44,396.95,395.76,395.96,5499.0
2022-12-05 11:50:00,395.94,396.65,395.58,395.58,6387.0,395.94,396.65,395.58,395.58,6387.0
2022-12-05 11:55:00,395.45,395.52,394.61,395.06,7534.0,395.45,395.52,394.61,395.06,7534.0
2022-12-05 12:00:00,394.75,394.79,393.85,393.85,4677.0,394.75,394.79,393.85,393.85,4677.0
2022-12-05 12:05:00,393.58,394.13,393.33,393.5,8171.0,393.58,394.13,393.33,393.5,8171.0
2022-12-05 12:10:00,393.35,393.93,392.49,393.93,6569.0,393.35,393.93,392.49,393.93,6569.0
2022-12-05 12:15:00,393.8,394.34,393.23,393.25,9639.0,393.8,394.34,393.23,393.25,9639.0
2022-12-05 12:20:00,393.37,393.95,393.37,393.73,5056.0,393.37,393.95,393.37,393.73,5056.0
2022-12-05 12:25:00,393.61,394.38,393.44,393.44,11293.0,393.61,394.38,393.44,393.44,11293.0
2022-12-05 12:30:00,393.36,393.58,392.54,392.54,3744.0,393.36,393.58,392.54,392.54,3744.0
2022-12-05 12:35:00,392.64,393.08,391.78,392.07,3165.0,392.64,393.08,391.78,392.07,3165.0
2022-12-05 12:40:00,392.05,392.07,391.45,391.46,9984.0,392.05,392.07,391.45,391.46,9984.0
2022-12-05 12:45:00,391.33,392.41,391.32,391.87,5436.0,391.33,392.41,391.32,391.87,5436.0
2022-12-05 12:50:00,391.87,391.87,390.57,391.35,11425.0,391.87,391.87,390.57,391.35,11425.0
2022-12-05 12:55:00,391.36,391.59,390.47,390.69,9244.0,391.36,391.59,390.47,390.69,9244.0
2022-12-05 13:00:00,390.55,390.6,389.39,390.35,10887.0,390.55,390.6,389.39,390.35,10887.0
2022-12-05 13:05:00,390.08,390.41,390.0,390.35,10792.0,390.08,390.41,390.0,390.35,10792.0
2022-12-05 13:10:00,390.38,391.32,390.18,391.19,12137.0,390.38,391.32,390.18,391.19,12137.0
2022-12-05 13:15:00,391.3,391.86,390.97,391.08,4343.0,391.3,391.86,390.97,391.08,4343.0
2022-12-05 13:20:00,391.0,391.0,389.61,389.61,7308.0,391.0,391.0,389.61,389.61,7308.0
2022-12-05 13:25:00,389.68,390.53,389.68,390.27,7605.0,389.68,390.53,389.68,390.27,7605.0
2022-12-05 13:30:00,390.41,390.54,389.98,390.0,5836.0,390.41,390.54,389.98,390.0,5836.0
2022-12-05 13:35:00,389.91,390.03,389.38,390.0,4392.0,389.91,390.03,389.38,390.0,4392.0
2022-12-05 13:40:00,389.96,390.09,388.9,388.99,4511.0,389.96,390.09,388.9,388.99,4511.0
2022-12-05 13:45:00,388.88,389.09,388.12,388.13,3691.0,388.88,389.09,388.12,388.13,3691.0
2022-12-05 13:50:00,388.24,388.24,386.94,387.2,7005.0,388.24,388.24,386.94,387.2,7005.0
2022-12-05 13:55:00,386.78,386.9,385.23,385.26,6867.0,386.78,386.9,385.23,385.26,6867.0
2022-12-05 14:00:00,385.27,386.11,385.17,386.03,8806.0,385.27,386.11,385.17,386.03,8806.0
2022-12-05 14:05:00,386.03,386.56,385.88,386.49,5610.0,386.03,386.56,385.88,386.49,5610.0
2022-12-05 14:10:00,386.44,387.41,386.44,387.24,8270.0,386.44,387.41,386.44,387.24,8270.0
2022-12-05 14:15:00,387.21,387.44,386.85,386.89,3510.0,387.21,387.44,386.85,386.89,3510.0
2022-12-05 14:20:00,386.95,387.0,386.32,386.99,5316.0,386.95,387.0,386.32,386.99,5316.0
2022-12-05 14:25:00,386.98,387.75,386.88,387.02,4388.0,386.98,387.75,386.88,387.02,4388.0
2022-12-05 14:30:00,386.78,387.06,385.93,385.94,9277.0,386.78,387.06,385.93,385.94,9277.0
2022-12-05 14:35:00,386.14,387.31,386.14,387.19,6219.0,386.14,387.31,386.14,387.19,6219.0
2022-12-05 14:40:00,387.2,387.69,386.62,387.56,7250.0,387.2,387.69,386.62,387.56,7250.0
2022-12-05 14:45:00,387.45,387.94,386.62,387.94,16183.0,387.45,387.94,386.62,387.94,16183.0
2022-12-05 14:50:00,387.99,389.05,387.8,388.49,11549.0,387.99,389.05,387.8,388.49,11549.0
2022-12-05 14:55:00,388.62,388.9,388.08,388.37,10068.0,388.62,388.9,388.08,388.37,10068.0
2022-12-05 15:00:00,388.37,388.48,387.52,387.58,17769.0,388.37,388.48,387.52,387.58,17769.0
2022-12-05 15:05:00,387.28,387.44,386.56,387.03,4850.0,387.28,387.44,386.56,387.03,4850.0
2022-12-05 15:10:00,387.03,387.03,386.7,386.91,5251.0,387.03,387.03,386.7,386.91,5251.0
2022-12-05 15:15:00,386.84,387.01,386.0,386.31,8528.0,386.84,387.01,386.0,386.31,8528.0
2022-12-05 15:20:00,386.28,387.19,386.21,386.99,7140.0,386.28,387.19,386.21,386.99,7140.0
2022-12-05 15:25:00,387.02,387.79,386.7,387.27,10098.0,387.02,387.79,386.7,387.27,10098.0
2022-12-05 15:30:00,387.18,388.24,387.02,388.23,16878.0,387.18,388.24,387.02,388.23,16878.0
2022-12-05 15:35:00,388.17,389.08,388.17,388.73,13334.0,388.17,389.08,388.17,388.73,13334.0
2022-12-05 15:40:00,388.65,389.13,388.31,388.79,19272.0,388.65,389.13,388.31,388.79,19272.0
2022-12-05 15:45:00,388.79,389.36,388.61,389.29,20243.0,388.79,389.36,388.61,389.29,20243.0
2022-12-05 15:50:00,389.46,390.68,388.9,390.68,79335.0,389.46,390.68,388.9,390.68,79335.0
2022-12-05 15:55:00,390.82,392.4,390.79,392.26,122460.0,390.82,392.4,390.79,392.26,122460.0
2022-12-06 09:30:00,392.24,394.82,391.09,392.17,66647.0,392.24,394.82,391.09,392.17,66647.0
2022-12-06 09:35:00,392.48,393.27,387.8,388.15,20203.0,392.48,393.27,387.8,388.15,20203.0
2022-12-06 09:40:00,388.14,389.05,385.25,385.3,15175.0,388.14,389.05,385.25,385.3,15175.0
2022-12-06 09:45:00,384.79,388.11,383.73,388.11,11756.0,384.79,388.11,383.73,388.11,11756.0
2022-12-06 09:50:00,387.75,387.92,385.0,385.0,10704.0,387.75,387.92,385.0,385.0,10704.0
2022-12-06 09:55:00,385.31,385.75,383.76,384.87,34297.0,385.31,385.75,383.76,384.87,34297.0
2022-12-06 10:00:00,384.62,385.22,382.64,382.65,24730.0,384.62,385.22,382.64,382.65,24730.0
2022-12-06 10:05:00,382.88,383.49,381.56,383.49,6580.0,382.88,383.49,381.56,383.49,6580.0
2022-12-06 10:10:00,383.17,384.73,382.81,384.45,3442.0,383.17,384.73,382.81,384.45,3442.0
2022-12-06 10:15:00,384.74,385.35,384.24,385.29,3980.0,384.74,385.35,384.24,385.29,3980.0
2022-12-06 10:20:00,385.1,386.43,385.1,386.42,9759.0,385.1,386.43,385.1,386.42,9759.0
2022-12-06 10:25:00,386.43,386.93,385.99,386.0,9671.0,386.43,386.93,385.99,386.0,9671.0
2022-12-06 10:30:00,386.0,387.08,385.81,386.59,7868.0,386.0,387.08,385.81,386.59,7868.0
2022-12-06 10:35:00,386.1,386.69,385.62,385.84,6480.0,386.1,386.69,385.62,385.84,6480.0
2022-12-06 10:40:00,385.93,386.67,385.73,386.5,23305.0,385.93,386.67,385.73,386.5,23305.0
2022-12-06 10:45:00,386.65,387.03,385.82,386.52,9322.0,386.65,387.03,385.82,386.52,9322.0
2022-12-06 10:50:00,386.25,386.89,386.2,386.33,3631.0,386.25,386.89,386.2,386.33,3631.0
2022-12-06 10:55:00,386.0,386.47,385.74,386.1,4697.0,386.0,386.47,385.74,386.1,4697.0
2022-12-06 11:00:00,386.41,386.51,385.74,386.16,9539.0,386.41,386.51,385.74,386.16,9539.0
2022-12-06 11:05:00,386.26,387.26,386.1,386.44,4647.0,386.26,387.26,386.1,386.44,4647.0
2022-12-06 11:10:00,386.21,386.99,386.2,386.46,2552.0,386.21,386.99,386.2,386.46,2552.0
2022-12-06 11:15:00,386.37,386.58,385.75,386.28,11684.0,386.37,386.58,385.75,386.28,11684.0
2022-12-06 11:20:00,386.5,387.2,386.44,387.03,9944.0,386.5,387.2,386.44,387.03,9944.0
2022-12-06 11:25:00,387.24,387.53,386.42,386.49,1601.0,387.24,387.53,386.42,386.49,1601.0
2022-12-06 11:30:00,386.26,386.68,385.82,385.99,13319.0,386.26,386.68,385.82,385.99,13319.0
2022-12-06 11:35:00,386.03,386.6,385.93,386.32,3916.0,386.03,386.6,385.93,386.32,3916.0
2022-12-06 11:40:00,385.96,386.5,385.83,386.5,6461.0,385.96,386.5,385.83,386.5,6461.0
2022-12-06 11:45:00,386.59,387.02,386.3,386.99,10523.0,386.59,387.02,386.3,386.99,10523.0
2022-12-06 11:50:00,387.01,387.09,386.73,386.91,4682.0,387.01,387.09,386.73,386.91,4682.0
2022-12-06 11:55:00,386.96,387.7,386.8,386.99,5085.0,386.96,387.7,386.8,386.99,5085.0
2022-12-06 12:00:00,386.95,387.55,386.87,387.38,7512.0,386.95,387.55,386.87,387.38,7512.0
2022-12-06 12:05:00,387.23,387.35,386.69,387.09,6835.0,387.23,387.35,386.69,387.09,6835.0
2022-12-06 12:10:00,386.99,387.25,386.58,386.75,12036.0,386.99,387.25,386.58,386.75,12036.0
2022-12-06 12:15:00,386.74,386.78,384.23,384.36,11944.0,386.74,386.78,384.23,384.36,11944.0
2022-12-06 12:20:00,384.24,384.81,384.19,384.49,12845.0,384.24,384.81,384.19,384.49,12845.0
2022-12-06 12:25:00,384.48,385.34,383.91,383.91,4367.0,384.48,385.34,383.91,383.91,4367.0
2022-12-06 12:30:00,383.73,384.44,383.5,384.43,4452.0,383.73,384.44,383.5,384.43,4452.0
2022-12-06 12:35:00,384.21,384.28,382.91,383.02,3130.0,384.21,384.28,382.91,383.02,3130.0
2022-12-06 12:40:00,383.35,383.35,382.99,383.34,1400.0,383.35,383.35,382.99,383.34,1400.0
2022-12-06 12:45:00,383.4,385.58,383.27,385.58,12315.0,383.4,385.58,383.27,385.58,12315.0
2022-12-06 12:50:00,385.43,385.46,384.8,385.46,3841.0,385.43,385.46,384.8,385.46,3841.0
2022-12-06 12:55:00,385.44,385.45,384.8,385.13,16887.0,385.44,385.45,384.8,385.13,16887.0
2022-12-06 13:00:00,385.09,386.0,385.09,385.36,4107.0,385.09,386.0,385.09,385.36,4107.0
2022-12-06 13:05:00,385.36,385.55,384.84,385.0,7078.0,385.36,385.55,384.84,385.0,7078.0
2022-12-06 13:10:00,385.1,385.46,384.84,385.21,3500.0,385.1,385.46,384.84,385.21,3500.0
2022-12-06 13:15:00,385.43,385.74,384.98,385.11,7144.0,385.43,385.74,384.98,385.11,7144.0
2022-12-06 13:20:00,385.14,385.16,384.56,385.06,7293.0,385.14,385.16,384.56,385.06,7293.0
2022-12-06 13:25:00,385.0,385.12,384.48,384.75,21797.0,385.0,385.12,384.48,384.75,21797.0
2022-12-06 13:30:00,384.57,384.57,383.5,384.1,5935.0,384.57,384.57,383.5,384.1,5935.0
2022-12-06 13:35:00,384.18,384.18,383.85,383.87,1400.0,384.18,384.18,383.85,383.87,1400.0
2022-12-06 13:40:00,384.04,384.86,383.85,384.86,5512.0,384.04,384.86,383.85,384.86,5512.0
2022-12-06 13:45:00,384.95,385.43,384.95,385.29,3522.0,384.95,385.43,384.95,385.29,3522.0
2022-12-06 13:50:00,385.27,385.27,384.78,384.79,1159.0,385.27,385.27,384.78,384.79,1159.0
2022-12-06 13:55:00,384.73,385.93,384.41,385.2,15812.0,384.73,385.93,384.41,385.2,15812.0
2022-12-06 14:00:00,385.24,385.24,384.72,385.07,7498.0,385.24,385.24,384.72,385.07,7498.0
2022-12-06 14:05:00,385.14,385.21,384.76,385.2,5440.0,385.14,385.21,384.76,385.2,5440.0
2022-12-06 14:10:00,385.06,385.74,384.88,385.52,8133.0,385.06,385.74,384.88,385.52,8133.0
2022-12-06 14:15:00,385.52,385.55,384.95,384.99,21574.0,385.52,385.55,384.95,384.99,21574.0
2022-12-06 14:20:00,384.99,385.21,384.69,385.21,9245.0,384.99,385.21,384.69,385.21,9245.0
2022-12-06 14:25:00,384.95,385.31,384.82,385.0,19728.0,384.95,385.31,384.82,385.0,19728.0
2022-12-06 14:30:00,384.98,385.14,384.81,384.93,32345.0,384.98,385.14,384.81,384.93,32345.0
2022-12-06 14:35:00,384.92,385.22,384.9,385.22,18701.0,384.92,385.22,384.9,385.22,18701.0
2022-12-06 14:40:00,385.19,386.43,385.19,386.43,2733.0,385.19,386.43,385.19,386.43,2733.0
2022-12-06 14:45:00,386.24,387.55,386.23,387.55,4033.0,386.24,387.55,386.23,387.55,4033.0
2022-12-06 14:50:00,387.44,388.3,386.88,388.28,8825.0,387.44,388.3,386.88,388.28,8825.0
2022-12-06 14:55:00,388.25,388.86,388.25,388.66,9918.0,388.25,388.86,388.25,388.66,9918.0
2022-12-06 15:00:00,388.72,389.56,388.69,389.01,11970.0,388.72,389.56,388.69,389.01,11970.0
2022-12-06 15:05:00,388.75,389.62,387.92,388.01,21293.0,388.75,389.62,387.92,388.01,21293.0
2022-12-06 15:10:00,388.13,388.73,387.85,388.73,10748.0,388.13,388.73,387.85,388.73,10748.0
2022-12-06 15:15:00,388.79,389.03,387.43,387.59,10535.0,388.79,389.03,387.43,387.59,10535.0
2022-12-06 15:20:00,387.66,388.0,386.81,387.6,7200.0,387.66,388.0,386.81,387.6,7200.0
2022-12-06 15:25:00,387.64,388.08,387.21,387.52,8952.0,387.64,388.08,387.21,387.52,8952.0
2022-12-06 15:30:00,387.35,388.34,387.35,387.8,8094.0,387.35,388.34,387.35,387.8,8094.0
2022-12-06 15:35:00,387.76,388.18,387.19,388.16,12020.0,387.76,388.18,387.19,388.16,12020.0
2022-12-06 15:40:00,388.35,389.42,388.04,389.25,11946.0,388.35,389.42,388.04,389.25,11946.0
2022-12-06 15:45:00,389.28,389.78,389.01,389.6,14916.0,389.28,389.78,389.01,389.6,14916.0
2022-12-06 15:50:00,389.44,390.18,389.29,389.43,40019.0,389.44,390.18,389.29,389.43,40019.0
2022-12-06 15:55:00,389.33,389.56,388.63,388.96,42329.0,389.33,389.56,388.63,388.96,42329.0
2022-12-07 09:30:00,389.27,393.41,388.81,392.62,48246.0,389.27,393.41,388.81,392.62,48246.0
2022-12-07 09:35:00,392.24,395.8,391.69,394.11,12701.0,392.24,395.8,391.69,394.11,12701.0
2022-12-07 09:40:00,394.3,395.79,391.26,391.29,30614.0,394.3,395.79,391.26,391.29,30614.0
2022-12-07 09:45:00,391.26,391.64,387.81,387.98,6388.0,391.26,391.64,387.81,387.98,6388.0
2022-12-07 09:50:00,389.0,390.53,388.5,389.96,6375.0,389.0,390.53,388.5,389.96,6375.0
2022-12-07 09:55:00,391.06,391.06,388.29,388.63,4837.0,391.06,391.06,388.29,388.63,4837.0
2022-12-07 10:00:00,388.25,390.79,386.66,390.79,11580.0,388.25,390.79,386.66,390.79,11580.0
2022-12-07 10:05:00,391.36,391.36,389.0,389.0,4675.0,391.36,391.36,389.0,389.0,4675.0
2022-12-07 10:10:00,389.34,390.86,387.24,390.4,11189.0,389.34,390.86,387.24,390.4,11189.0
2022-12-07 10:15:00,389.83,390.65,389.44,389.48,15880.0,389.83,390.65,389.44,389.48,15880.0
2022-12-07 10:20:00,389.8,389.8,388.01,388.65,12796.0,389.8,389.8,388.01,388.65,12796.0
2022-12-07 10:25:00,389.04,389.53,387.74,389.53,5001.0,389.04,389.53,387.74,389.53,5001.0
2022-12-07 10:30:00,389.57,390.64,387.15,387.41,4482.0,389.57,390.64,387.15,387.41,4482.0
2022-12-07 10:35:00,387.59,387.87,385.99,386.59,5643.0,387.59,387.87,385.99,386.59,5643.0
2022-12-07 10:40:00,386.3,388.05,386.3,387.95,2900.0,386.3,388.05,386.3,387.95,2900.0
2022-12-07 10:45:00,388.42,390.2,388.22,390.2,4145.0,388.42,390.2,388.22,390.2,4145.0
2022-12-07 10:50:00,390.23,391.72,390.15,390.16,5538.0,390.23,391.72,390.15,390.16,5538.0
2022-12-07 10:55:00,390.57,390.67,389.92,390.06,1700.0,390.57,390.67,389.92,390.06,1700.0
2022-12-07 11:00:00,390.21,391.43,390.09,390.92,3200.0,390.21,391.43,390.09,390.92,3200.0
2022-12-07 11:05:00,391.19,391.42,390.15,390.76,2899.0,391.19,391.42,390.15,390.76,2899.0
2022-12-07 11:10:00,391.31,391.32,390.0,390.32,2385.0,391.31,391.32,390.0,390.32,2385.0
2022-12-07 11:15:00,390.62,390.86,389.4,389.4,4494.0,390.62,390.86,389.4,389.4,4494.0
2022-12-07 11:20:00,389.31,389.31,387.26,387.26,2532.0,389.31,389.31,387.26,387.26,2532.0
2022-12-07 11:25:00,387.17,387.82,386.55,386.56,3433.0,387.17,387.82,386.55,386.56,3433.0
2022-12-07 11:30:00,386.6,387.28,386.33,386.33,4582.0,386.6,387.28,386.33,386.33,4582.0
2022-12-07 11:35:00,386.34,388.14,386.28,388.04,11946.0,386.34,388.14,386.28,388.04,11946.0
2022-12-07 11:40:00,387.88,388.1,387.41,387.92,2886.0,387.88,388.1,387.41,387.92,2886.0
2022-12-07 11:45:00,387.7,388.13,387.46,388.13,6170.0,387.7,388.13,387.46,388.13,6170.0
2022-12-07 11:50:00,387.99,388.44,386.94,386.94,3004.0,387.99,388.44,386.94,386.94,3004.0
2022-12-07 11:55:00,387.59,387.88,387.41,387.41,4658.0,387.59,387.88,387.41,387.41,4658.0
2022-12-07 12:00:00,387.05,387.66,386.32,386.32,9661.0,387.05,387.66,386.32,386.32,9661.0
2022-12-07 12:05:00,386.54,386.6,385.09,385.52,7398.0,386.54,386.6,385.09,385.52,7398.0
2022-12-07 12:10:00,385.36,386.04,385.04,385.65,12846.0,385.36,386.04,385.04,385.65,12846.0
2022-12-07 12:15:00,385.8,386.95,385.8,385.99,7819.0,385.8,386.95,385.8,385.99,7819.0
2022-12-07 12:20:00,386.06,386.63,386.06,386.26,3250.0,386.06,386.63,386.06,386.26,3250.0
2022-12-07 12:25:00,386.29,386.9,386.05,386.45,2194.0,386.29,386.9,386.05,386.45,2194.0
2022-12-07 12:30:00,386.29,386.29,385.51,385.51,4460.0,386.29,386.29,385.51,385.51,4460.0
2022-12-07 12:35:00,385.76,386.56,385.47,386.32,5075.0,385.76,386.56,385.47,386.32,5075.0
2022-12-07 12:40:00,386.35,387.92,386.24,387.56,4412.0,386.35,387.92,386.24,387.56,4412.0
2022-12-07 12:45:00,387.16,388.7,387.04,388.5,9836.0,387.16,388.7,387.04,388.5,9836.0
2022-12-07 12:50:00,388.57,388.65,388.05,388.27,4916.0,388.57,388.65,388.05,388.27,4916.0
2022-12-07 12:55:00,388.24,388.4,387.58,387.63,3465.0,388.24,388.4,387.58,387.63,3465.0
2022-12-07 13:00:00,387.94,388.29,387.26,387.27,2210.0,387.94,388.29,387.26,387.27,2210.0
2022-12-07 13:05:00,387.14,388.15,387.13,388.15,1123.0,387.14,388.15,387.13,388.15,1123.0
2022-12-07 13:10:00,388.05,389.0,387.39,389.0,3127.0,388.05,389.0,387.39,389.0,3127.0
2022-12-07 13:15:00,389.07,389.47,388.84,389.17,1912.0,389.07,389.47,388.84,389.17,1912.0
2022-12-07 13:20:00,389.06,389.15,388.39,389.15,4509.0,389.06,389.15,388.39,389.15,4509.0
2022-12-07 13:25:00,389.17,389.94,388.84,389.4,2386.0,389.17,389.94,388.84,389.4,2386.0
2022-12-07 13:30:00,389.69,389.78,388.9,389.73,2488.0,389.69,389.78,388.9,389.73,2488.0
2022-12-07 13:35:00,389.85,389.95,389.28,389.8,3230.0,389.85,389.95,389.28,389.8,3230.0
2022-12-07 13:40:00,389.98,390.74,389.98,390.42,3418.0,389.98,390.74,389.98,390.42,3418.0
2022-12-07 13:45:00,390.17,390.42,389.9,390.08,2895.0,390.17,390.42,389.9,390.08,2895.0
2022-12-07 13:50:00,389.94,389.98,389.5,389.83,2415.0,389.94,389.98,389.5,389.83,2415.0
2022-12-07 13:55:00,389.54,389.54,388.83,388.83,3125.0,389.54,389.54,388.83,388.83,3125.0
2022-12-07 14:00:00,389.0,389.0,387.89,388.17,2181.0,389.0,389.0,387.89,388.17,2181.0
2022-12-07 14:05:00,387.94,388.88,387.94,388.57,3124.0,387.94,388.88,387.94,388.57,3124.0
2022-12-07 14:10:00,388.71,389.62,388.69,389.5,5923.0,388.71,389.62,388.69,389.5,5923.0
2022-12-07 14:15:00,389.44,389.44,388.96,388.98,2870.0,389.44,389.44,388.96,388.98,2870.0
2022-12-07 14:20:00,388.95,389.07,388.25,388.25,3363.0,388.95,389.07,388.25,388.25,3363.0
2022-12-07 14:25:00,388.58,389.19,388.58,389.08,1411.0,388.58,389.19,388.58,389.08,1411.0
2022-12-07 14:30:00,388.93,389.93,388.63,389.77,8865.0,388.93,389.93,388.63,389.77,8865.0
2022-12-07 14:35:00,389.78,390.0,389.29,389.53,2814.0,389.78,390.0,389.29,389.53,2814.0
2022-12-07 14:40:00,389.69,389.73,389.02,389.53,4468.0,389.69,389.73,389.02,389.53,4468.0
2022-12-07 14:45:00,389.57,389.57,389.04,389.38,2230.0,389.57,389.57,389.04,389.38,2230.0
2022-12-07 14:50:00,389.38,389.78,389.18,389.19,2732.0,389.38,389.78,389.18,389.19,2732.0
2022-12-07 14:55:00,389.19,389.19,388.75,388.9,3934.0,389.19,389.19,388.75,388.9,3934.0
2022-12-07 15:00:00,388.9,389.56,388.87,389.23,4412.0,388.9,389.56,388.87,389.23,4412.0
2022-12-07 15:05:00,389.59,389.59,388.23,388.24,3019.0,389.59,389.59,388.23,388.24,3019.0
2022-12-07 15:10:00,388.53,389.29,388.38,389.08,3627.0,388.53,389.29,388.38,389.08,3627.0
2022-12-07 15:15:00,389.07,389.82,388.86,389.44,6214.0,389.07,389.82,388.86,389.44,6214.0
2022-12-07 15:20:00,389.25,389.63,389.03,389.63,4400.0,389.25,389.63,389.03,389.63,4400.0
2022-12-07 15:25:00,389.69,389.97,389.57,389.93,2631.0,389.69,389.97,389.57,389.93,2631.0
2022-12-07 15:30:00,389.94,390.3,389.84,390.13,10307.0,389.94,390.3,389.84,390.13,10307.0
2022-12-07 15:35:00,390.25,390.56,390.0,390.13,5496.0,390.25,390.56,390.0,390.13,5496.0
2022-12-07 15:40:00,390.31,390.35,389.7,389.9,7990.0,390.31,390.35,389.7,389.9,7990.0
2022-12-07 15:45:00,389.89,390.45,389.63,389.69,10456.0,389.89,390.45,389.63,389.69,10456.0
2022-12-07 15:50:00,389.59,389.89,388.71,388.85,8234.0,389.59,389.89,388.71,388.85,8234.0
2022-12-07 15:55:00,388.94,389.31,388.34,388.44,30538.0,388.94,389.31,388.34,388.44,30538.0
2022-12-08 09:30:00,392.09,392.09,387.35,387.35,14719.0,392.09,392.09,387.35,387.35,14719.0
2022-12-08 09:35:00,386.75,387.97,385.78,385.78,4670.0,386.75,387.97,385.78,385.78,4670.0
2022-12-08 09:40:00,385.95,387.34,385.78,386.09,8665.0,385.95,387.34,385.78,386.09,8665.0
2022-12-08 09:45:00,385.38,388.49,385.21,388.41,4500.0,385.38,388.49,385.21,388.41,4500.0
2022-12-08 09:50:00,388.75,390.59,388.48,388.48,8102.0,388.75,390.59,388.48,388.48,8102.0
2022-12-08 09:55:00,388.94,393.38,387.98,393.18,14065.0,388.94,393.38,387.98,393.18,14065.0
2022-12-08 10:00:00,394.0,394.75,393.12,394.65,11905.0,394.0,394.75,393.12,394.65,11905.0
2022-12-08 10:05:00,394.83,396.85,394.42,395.98,14185.0,394.83,396.85,394.42,395.98,14185.0
2022-12-08 10:10:00,396.07,396.15,395.12,395.3,10085.0,396.07,396.15,395.12,395.3,10085.0
2022-12-08 10:15:00,395.6,395.87,392.56,393.09,11124.0,395.6,395.87,392.56,393.09,11124.0
2022-12-08 10:20:00,392.62,392.8,391.51,392.16,7299.0,392.62,392.8,391.51,392.16,7299.0
2022-12-08 10:25:00,392.16,394.76,391.81,394.28,17649.0,392.16,394.76,391.81,394.28,17649.0
2022-12-08 10:30:00,394.28,396.8,392.99,396.62,14759.0,394.28,396.8,392.99,396.62,14759.0
2022-12-08 10:35:00,396.46,396.8,395.02,395.12,9592.0,396.46,396.8,395.02,395.12,9592.0
2022-12-08 10:40:00,395.19,396.06,393.97,394.0,5539.0,395.19,396.06,393.97,394.0,5539.0
2022-12-08 10:45:00,394.25,395.11,393.75,394.21,7857.0,394.25,395.11,393.75,394.21,7857.0
2022-12-08 10:50:00,394.43,394.99,393.87,394.23,6956.0,394.43,394.99,393.87,394.23,6956.0
2022-12-08 10:55:00,394.85,395.48,394.16,394.38,5943.0,394.85,395.48,394.16,394.38,5943.0
2022-12-08 11:00:00,394.92,395.42,394.03,394.4,3873.0,394.92,395.42,394.03,394.4,3873.0
2022-12-08 11:05:00,393.92,394.39,392.89,392.89,4311.0,393.92,394.39,392.89,392.89,4311.0
2022-12-08 11:10:00,393.32,394.46,393.27,394.18,2925.0,393.32,394.46,393.27,394.18,2925.0
2022-12-08 11:15:00,393.88,393.88,391.19,391.68,3379.0,393.88,393.88,391.19,391.68,3379.0
2022-12-08 11:20:00,392.07,392.32,391.67,392.17,3292.0,392.07,392.32,391.67,392.17,3292.0
2022-12-08 11:25:00,392.15,393.96,392.14,393.54,1943.0,392.15,393.96,392.14,393.54,1943.0
2022-12-08 11:30:00,393.39,393.99,393.05,393.92,4999.0,393.39,393.99,393.05,393.92,4999.0
2022-12-08 11:35:00,393.91,395.08,393.28,394.92,3030.0,393.91,395.08,393.28,394.92,3030.0
2022-12-08 11:40:00,394.82,394.82,393.67,394.48,1716.0,394.82,394.82,393.67,394.48,1716.0
2022-12-08 11:45:00,394.42,395.06,394.08,394.91,9187.0,394.42,395.06,394.08,394.91,9187.0
2022-12-08 11:50:00,394.97,395.06,394.5,394.96,3806.0,394.97,395.06,394.5,394.96,3806.0
2022-12-08 11:55:00,394.9,395.23,394.4,394.78,1691.0,394.9,395.23,394.4,394.78,1691.0
2022-12-08 12:00:00,394.8,395.0,393.72,393.72,7407.0,394.8,395.0,393.72,393.72,7407.0
2022-12-08 12:05:00,393.66,394.6,393.66,394.54,2151.0,393.66,394.6,393.66,394.54,2151.0
2022-12-08 12:10:00,394.9,394.97,393.79,394.24,3590.0,394.9,394.97,393.79,394.24,3590.0
2022-12-08 12:15:00,394.09,394.17,393.51,393.71,1676.0,394.09,394.17,393.51,393.71,1676.0
2022-12-08 12:20:00,393.57,393.57,392.38,392.38,5995.0,393.57,393.57,392.38,392.38,5995.0
2022-12-08 12:25:00,392.51,392.83,391.63,392.5,28120.0,392.51,392.83,391.63,392.5,28120.0
2022-12-08 12:30:00,392.51,393.58,391.92,393.33,21699.0,392.51,393.58,391.92,393.33,21699.0
2022-12-08 12:35:00,393.0,393.92,392.88,392.97,16734.0,393.0,393.92,392.88,392.97,16734.0
2022-12-08 12:40:00,392.69,393.52,392.69,393.12,3392.0,392.69,393.52,392.69,393.12,3392.0
2022-12-08 12:45:00,392.87,394.76,392.87,394.75,21517.0,392.87,394.76,392.87,394.75,21517.0
2022-12-08 12:50:00,394.79,395.32,394.65,395.18,10884.0,394.79,395.32,394.65,395.18,10884.0
2022-12-08 12:55:00,395.1,395.5,395.09,395.48,9338.0,395.1,395.5,395.09,395.48,9338.0
2022-12-08 13:00:00,395.51,396.09,395.08,396.08,6391.0,395.51,396.09,395.08,396.08,6391.0
2022-12-08 13:05:00,395.88,396.25,395.51,395.69,4228.0,395.88,396.25,395.51,395.69,4228.0
2022-12-08 13:10:00,395.58,395.79,395.31,395.71,2343.0,395.58,395.79,395.31,395.71,2343.0
2022-12-08 13:15:00,395.41,396.01,395.11,396.01,2536.0,395.41,396.01,395.11,396.01,2536.0
2022-12-08 13:20:00,395.8,396.23,395.66,396.23,3294.0,395.8,396.23,395.66,396.23,3294.0
2022-12-08 13:25:00,396.5,397.07,396.25,397.06,4936.0,396.5,397.07,396.25,397.06,4936.0
2022-12-08 13:30:00,397.1,397.5,397.04,397.1,3374.0,397.1,397.5,397.04,397.1,3374.0
2022-12-08 13:35:00,397.08,397.76,396.99,397.12,7494.0,397.08,397.76,396.99,397.12,7494.0
2022-12-08 13:40:00,397.52,398.04,397.44,397.88,4901.0,397.52,398.04,397.44,397.88,4901.0
2022-12-08 13:45:00,398.0,398.0,396.96,396.96,3107.0,398.0,398.0,396.96,396.96,3107.0
2022-12-08 13:50:00,397.03,397.42,396.26,396.26,1984.0,397.03,397.42,396.26,396.26,1984.0
2022-12-08 13:55:00,396.47,396.76,396.3,396.73,3411.0,396.47,396.76,396.3,396.73,3411.0
2022-12-08 14:00:00,396.78,396.78,394.94,394.94,2862.0,396.78,396.78,394.94,394.94,2862.0
2022-12-08 14:05:00,394.48,395.0,393.81,394.6,1955.0,394.48,395.0,393.81,394.6,1955.0
2022-12-08 14:10:00,394.65,395.07,394.4,394.94,3209.0,394.65,395.07,394.4,394.94,3209.0
2022-12-08 14:15:00,394.94,395.55,394.57,395.44,2990.0,394.94,395.55,394.57,395.44,2990.0
2022-12-08 14:20:00,395.37,395.69,395.36,395.61,2062.0,395.37,395.69,395.36,395.61,2062.0
2022-12-08 14:25:00,395.67,395.88,395.25,395.25,2878.0,395.67,395.88,395.25,395.25,2878.0
2022-12-08 14:30:00,395.36,395.36,394.69,394.97,4700.0,395.36,395.36,394.69,394.97,4700.0
2022-12-08 14:35:00,394.63,395.08,394.41,394.96,1200.0,394.63,395.08,394.41,394.96,1200.0
2022-12-08 14:40:00,394.94,395.23,394.64,394.71,2110.0,394.94,395.23,394.64,394.71,2110.0
2022-12-08 14:45:00,394.69,395.08,394.57,394.71,2281.0,394.69,395.08,394.57,394.71,2281.0
2022-12-08 14:50:00,394.52,395.67,394.28,395.53,1913.0,394.52,395.67,394.28,395.53,1913.0
2022-12-08 14:55:00,395.53,395.53,394.6,394.61,2714.0,395.53,395.53,394.6,394.61,2714.0
2022-12-08 15:00:00,394.5,394.81,394.24,394.8,2090.0,394.5,394.81,394.24,394.8,2090.0
2022-12-08 15:05:00,394.59,395.34,394.25,395.34,3525.0,394.59,395.34,394.25,395.34,3525.0
2022-12-08 15:10:00,395.19,395.65,395.14,395.28,3885.0,395.19,395.65,395.14,395.28,3885.0
2022-12-08 15:15:00,395.09,396.0,394.94,395.97,2259.0,395.09,396.0,394.94,395.97,2259.0
2022-12-08 15:20:00,395.97,396.97,395.73,396.97,4993.0,395.97,396.97,395.73,396.97,4993.0
2022-12-08 15:25:00,397.04,397.07,396.45,396.77,3487.0,397.04,397.07,396.45,396.77,3487.0
2022-12-08 15:30:00,396.99,397.55,396.61,396.86,3685.0,396.99,397.55,396.61,396.86,3685.0
2022-12-08 15:35:00,396.94,396.95,396.24,396.29,3512.0,396.94,396.95,396.24,396.29,3512.0
2022-12-08 15:40:00,396.24,396.24,395.79,395.87,7825.0,396.24,396.24,395.79,395.87,7825.0
2022-12-08 15:45:00,395.22,395.5,395.04,395.41,8281.0,395.22,395.5,395.04,395.41,8281.0
2022-12-08 15:50:00,395.19,396.21,394.98,395.79,20097.0,395.19,396.21,394.98,395.79,20097.0
2022-12-08 15:55:00,396.02,396.63,395.84,396.15,32099.0,396.02,396.63,395.84,396.15,32099.0
2022-12-09 09:30:00,394.07,396.97,393.95,395.86,15588.0,394.07,396.97,393.95,395.86,15588.0
2022-12-09 09:35:00,395.86,397.82,394.65,397.7,6180.0,395.86,397.82,394.65,397.7,6180.0
2022-12-09 09:40:00,397.48,399.34,397.0,399.34,17457.0,397.48,399.34,397.0,399.34,17457.0
2022-12-09 09:45:00,399.42,400.28,399.21,399.88,11542.0,399.42,400.28,399.21,399.88,11542.0
2022-12-09 09:50:00,399.2,399.99,397.17,398.22,4670.0,399.2,399.99,397.17,398.22,4670.0
2022-12-09 09:55:00,398.01,399.68,397.29,398.61,3815.0,398.01,399.68,397.29,398.61,3815.0
2022-12-09 10:00:00,399.07,400.84,398.02,399.77,17372.0,399.07,400.84,398.02,399.77,17372.0
2022-12-09 10:05:00,399.4,401.0,399.18,400.56,6852.0,399.4,401.0,399.18,400.56,6852.0
2022-12-09 10:10:00,400.65,401.66,400.24,400.68,12078.0,400.65,401.66,400.24,400.68,12078.0
2022-12-09 10:15:00,400.75,401.5,399.13,399.34,14179.0,400.75,401.5,399.13,399.34,14179.0
2022-12-09 10:20:00,400.2,400.81,399.17,399.59,12805.0,400.2,400.81,399.17,399.59,12805.0
2022-12-09 10:25:00,399.54,401.2,399.29,400.84,7958.0,399.54,401.2,399.29,400.84,7958.0
2022-12-09 10:30:00,401.65,403.27,401.5,401.8,5916.0,401.65,403.27,401.5,401.8,5916.0
2022-12-09 10:35:00,401.63,403.0,401.63,402.94,7700.0,401.63,403.0,401.63,402.94,7700.0
2022-12-09 10:40:00,402.9,403.26,401.14,401.22,10435.0,402.9,403.26,401.14,401.22,10435.0
2022-12-09 10:45:00,401.09,401.2,400.0,400.05,7857.0,401.09,401.2,400.0,400.05,7857.0
2022-12-09 10:50:00,399.92,401.99,399.91,401.35,9578.0,399.92,401.99,399.91,401.35,9578.0
2022-12-09 10:55:00,401.33,402.1,400.8,402.1,2724.0,401.33,402.1,400.8,402.1,2724.0
2022-12-09 11:00:00,401.81,401.81,400.87,401.75,6332.0,401.81,401.81,400.87,401.75,6332.0
2022-12-09 11:05:00,401.78,402.68,401.02,401.02,11770.0,401.78,402.68,401.02,401.02,11770.0
2022-12-09 11:10:00,400.64,400.9,399.51,399.51,1900.0,400.64,400.9,399.51,399.51,1900.0
2022-12-09 11:15:00,399.3,400.15,399.0,399.66,2515.0,399.3,400.15,399.0,399.66,2515.0
2022-12-09 11:20:00,399.33,399.44,399.22,399.22,600.0,399.33,399.44,399.22,399.22,600.0
2022-12-09 11:25:00,398.93,399.54,398.79,399.48,4237.0,398.93,399.54,398.79,399.48,4237.0
2022-12-09 11:30:00,399.23,399.58,398.8,399.42,2134.0,399.23,399.58,398.8,399.42,2134.0
2022-12-09 11:35:00,399.38,400.42,398.85,398.96,4420.0,399.38,400.42,398.85,398.96,4420.0
2022-12-09 11:40:00,399.0,399.0,397.66,398.62,4687.0,399.0,399.0,397.66,398.62,4687.0
2022-12-09 11:45:00,399.32,399.46,398.65,399.45,2581.0,399.32,399.46,398.65,399.45,2581.0
2022-12-09 11:50:00,399.48,399.86,399.14,399.86,2805.0,399.48,399.86,399.14,399.86,2805.0
2022-12-09 11:55:00,399.45,399.45,398.63,398.99,2588.0,399.45,399.45,398.63,398.99,2588.0
2022-12-09 12:00:00,398.64,399.22,398.46,398.67,2170.0,398.64,399.22,398.46,398.67,2170.0
2022-12-09 12:05:00,398.62,398.88,397.61,397.61,3156.0,398.62,398.88,397.61,397.61,3156.0
2022-12-09 12:10:00,398.04,398.34,397.99,398.33,3592.0,398.04,398.34,397.99,398.33,3592.0
2022-12-09 12:15:00,398.18,398.6,398.0,398.28,1956.0,398.18,398.6,398.0,398.28,1956.0
2022-12-09 12:20:00,398.17,398.46,397.36,397.64,5623.0,398.17,398.46,397.36,397.64,5623.0
2022-12-09 12:25:00,397.71,398.0,397.63,397.68,2424.0,397.71,398.0,397.63,397.68,2424.0
2022-12-09 12:30:00,397.86,398.11,397.55,397.86,1978.0,397.86,398.11,397.55,397.86,1978.0
2022-12-09 12:35:00,398.21,398.32,397.78,397.79,1915.0,398.21,398.32,397.78,397.79,1915.0
2022-12-09 12:40:00,398.21,398.23,397.26,397.68,4020.0,398.21,398.23,397.26,397.68,4020.0
2022-12-09 12:45:00,397.84,398.24,397.29,397.51,2400.0,397.84,398.24,397.29,397.51,2400.0
2022-12-09 12:50:00,397.53,397.61,397.13,397.44,3988.0,397.53,397.61,397.13,397.44,3988.0
2022-12-09 12:55:00,397.8,398.15,397.76,398.0,2260.0,397.8,398.15,397.76,398.0,2260.0
2022-12-09 13:00:00,397.8,397.8,396.85,397.35,1687.0,397.8,397.8,396.85,397.35,1687.0
2022-12-09 13:05:00,397.15,397.15,396.51,396.85,700.0,397.15,397.15,396.51,396.85,700.0
2022-12-09 13:10:00,396.9,396.9,396.0,396.23,1271.0,396.9,396.9,396.0,396.23,1271.0
2022-12-09 13:15:00,396.66,397.26,396.66,397.12,1827.0,396.66,397.26,396.66,397.12,1827.0
2022-12-09 13:20:00,397.01,397.1,396.65,396.65,2215.0,397.01,397.1,396.65,396.65,2215.0
2022-12-09 13:25:00,396.62,396.96,396.54,396.96,1904.0,396.62,396.96,396.54,396.96,1904.0
2022-12-09 13:30:00,396.97,397.38,396.66,397.38,1201.0,396.97,397.38,396.66,397.38,1201.0
2022-12-09 13:35:00,397.04,397.7,396.99,397.52,2407.0,397.04,397.7,396.99,397.52,2407.0
2022-12-09 13:40:00,397.5,397.5,397.12,397.38,1912.0,397.5,397.5,397.12,397.38,1912.0
2022-12-09 13:45:00,397.62,397.77,397.28,397.69,1479.0,397.62,397.77,397.28,397.69,1479.0
2022-12-09 13:50:00,398.0,398.06,397.96,397.96,954.0,398.0,398.06,397.96,397.96,954.0
2022-12-09 13:55:00,397.53,397.87,397.52,397.63,1214.0,397.53,397.87,397.52,397.63,1214.0
2022-12-09 14:00:00,397.52,397.52,396.78,397.0,2071.0,397.52,397.52,396.78,397.0,2071.0
2022-12-09 14:05:00,396.99,397.32,396.99,397.32,400.0,396.99,397.32,396.99,397.32,400.0
2022-12-09 14:10:00,397.21,397.47,397.04,397.47,2230.0,397.21,397.47,397.04,397.47,2230.0
2022-12-09 14:15:00,397.91,398.0,397.54,397.74,2666.0,397.91,398.0,397.54,397.74,2666.0
2022-12-09 14:20:00,397.7,397.73,397.32,397.68,1749.0,397.7,397.73,397.32,397.68,1749.0
2022-12-09 14:25:00,397.79,397.98,397.79,397.82,2373.0,397.79,397.98,397.79,397.82,2373.0
2022-12-09 14:30:00,397.72,397.8,397.37,397.58,2310.0,397.72,397.8,397.37,397.58,2310.0
2022-12-09 14:35:00,398.02,398.23,397.93,398.23,905.0,398.02,398.23,397.93,398.23,905.0
2022-12-09 14:40:00,397.9,397.91,397.38,397.42,3868.0,397.9,397.91,397.38,397.42,3868.0
2022-12-09 14:45:00,397.22,397.7,397.21,397.22,2035.0,397.22,397.7,397.21,397.22,2035.0
2022-12-09 14:50:00,396.86,396.9,396.5,396.5,4163.0,396.86,396.9,396.5,396.5,4163.0
2022-12-09 14:55:00,396.69,397.18,396.55,396.68,2526.0,396.69,397.18,396.55,396.68,2526.0
2022-12-09 15:00:00,396.61,396.7,396.16,396.53,4592.0,396.61,396.7,396.16,396.53,4592.0
2022-12-09 15:05:00,396.42,396.95,396.38,396.6,2930.0,396.42,396.95,396.38,396.6,2930.0
2022-12-09 15:10:00,396.15,396.64,396.15,396.55,2394.0,396.15,396.64,396.15,396.55,2394.0
2022-12-09 15:15:00,396.66,396.81,396.4,396.72,1962.0,396.66,396.81,396.4,396.72,1962.0
2022-12-09 15:20:00,396.44,396.5,396.3,396.45,1727.0,396.44,396.5,396.3,396.45,1727.0
2022-12-09 15:25:00,396.4,396.4,395.97,395.97,3844.0,396.4,396.4,395.97,395.97,3844.0
2022-12-09 15:30:00,395.74,396.15,395.52,395.62,8716.0,395.74,396.15,395.52,395.62,8716.0
2022-12-09 15:35:00,395.68,395.68,394.6,394.71,6779.0,395.68,395.68,394.6,394.71,6779.0
2022-12-09 15:40:00,394.59,394.61,394.11,394.11,4708.0,394.59,394.61,394.11,394.11,4708.0
2022-12-09 15:45:00,394.13,394.89,394.13,394.44,3830.0,394.13,394.89,394.13,394.44,3830.0
2022-12-09 15:50:00,394.08,394.35,393.3,393.75,15913.0,394.08,394.35,393.3,393.75,15913.0
2022-12-09 15:55:00,393.78,393.84,393.05,393.78,33784.0,393.78,393.84,393.05,393.78,33784.0
2022-12-12 09:30:00,395.56,397.65,394.83,397.53,21900.0,395.56,397.65,394.83,397.53,21900.0
2022-12-12 09:35:00,396.71,397.66,394.71,395.32,5419.0,396.71,397.66,394.71,395.32,5419.0
2022-12-12 09:40:00,395.06,397.37,394.86,395.86,8855.0,395.06,397.37,394.86,395.86,8855.0
2022-12-12 09:45:00,396.13,399.64,396.13,399.64,6029.0,396.13,399.64,396.13,399.64,6029.0
2022-12-12 09:50:00,399.45,399.87,398.6,398.86,4283.0,399.45,399.87,398.6,398.86,4283.0
2022-12-12 09:55:00,399.3,401.04,399.3,399.95,17243.0,399.3,401.04,399.3,399.95,17243.0
2022-12-12 10:00:00,400.0,401.54,400.0,400.93,18463.0,400.0,401.54,400.0,400.93,18463.0
2022-12-12 10:05:00,400.93,401.96,400.88,401.88,20317.0,400.93,401.96,400.88,401.88,20317.0
2022-12-12 10:10:00,401.72,403.64,401.32,402.66,37180.0,401.72,403.64,401.32,402.66,37180.0
2022-12-12 10:15:00,402.62,403.53,402.19,402.44,20312.0,402.62,403.53,402.19,402.44,20312.0
2022-12-12 10:20:00,402.28,404.68,402.28,404.19,16106.0,402.28,404.68,402.28,404.19,16106.0
2022-12-12 10:25:00,404.08,405.96,403.39,405.76,17162.0,404.08,405.96,403.39,405.76,17162.0
2022-12-12 10:30:00,405.79,405.88,404.62,405.14,21019.0,405.79,405.88,404.62,405.14,21019.0
2022-12-12 10:35:00,405.39,405.84,404.09,404.39,14162.0,405.39,405.84,404.09,404.39,14162.0
2022-12-12 10:40:00,404.47,404.64,403.18,404.64,10794.0,404.47,404.64,403.18,404.64,10794.0
2022-12-12 10:45:00,404.56,405.42,404.35,405.0,7381.0,404.56,405.42,404.35,405.0,7381.0
2022-12-12 10:50:00,404.76,404.91,404.37,404.58,11252.0,404.76,404.91,404.37,404.58,11252.0
2022-12-12 10:55:00,404.82,404.82,404.37,404.59,15322.0,404.82,404.82,404.37,404.59,15322.0
2022-12-12 11:00:00,404.72,405.73,404.44,405.54,18166.0,404.72,405.73,404.44,405.54,18166.0
2022-12-12 11:05:00,405.77,406.52,405.77,406.39,14494.0,405.77,406.52,405.77,406.39,14494.0
2022-12-12 11:10:00,406.52,406.63,405.57,406.03,11142.0,406.52,406.63,405.57,406.03,11142.0
2022-12-12 11:15:00,405.8,405.94,405.36,405.9,12188.0,405.8,405.94,405.36,405.9,12188.0
2022-12-12 11:20:00,406.0,406.56,405.87,406.48,23291.0,406.0,406.56,405.87,406.48,23291.0
2022-12-12 11:25:00,406.37,407.06,406.22,406.76,9371.0,406.37,407.06,406.22,406.76,9371.0
2022-12-12 11:30:00,406.74,406.82,406.39,406.57,5305.0,406.74,406.82,406.39,406.57,5305.0
2022-12-12 11:35:00,406.69,406.75,406.02,406.05,5167.0,406.69,406.75,406.02,406.05,5167.0
2022-12-12 11:40:00,405.99,406.03,405.15,405.15,5545.0,405.99,406.03,405.15,405.15,5545.0
2022-12-12 11:45:00,405.41,405.64,404.73,405.21,24895.0,405.41,405.64,404.73,405.21,24895.0
2022-12-12 11:50:00,405.07,405.07,403.79,404.18,3098.0,405.07,405.07,403.79,404.18,3098.0
2022-12-12 11:55:00,403.89,404.91,403.77,403.92,4078.0,403.89,404.91,403.77,403.92,4078.0
2022-12-12 12:00:00,404.17,405.42,403.2,405.42,67161.0,404.17,405.42,403.2,405.42,67161.0
2022-12-12 12:05:00,404.85,404.85,402.81,403.15,4631.0,404.85,404.85,402.81,403.15,4631.0
2022-12-12 12:10:00,403.38,403.75,402.92,402.92,2518.0,403.38,403.75,402.92,402.92,2518.0
2022-12-12 12:15:00,402.81,403.35,402.8,403.35,4245.0,402.81,403.35,402.8,403.35,4245.0
2022-12-12 12:20:00,403.56,403.82,403.06,403.28,4687.0,403.56,403.82,403.06,403.28,4687.0
2022-12-12 12:25:00,403.33,403.33,402.67,403.01,3687.0,403.33,403.33,402.67,403.01,3687.0
2022-12-12 12:30:00,402.9,403.79,402.82,403.6,3086.0,402.9,403.79,402.82,403.6,3086.0
2022-12-12 12:35:00,403.68,403.72,402.74,403.41,5037.0,403.68,403.72,402.74,403.41,5037.0
2022-12-12 12:40:00,403.71,404.0,403.27,403.27,2219.0,403.71,404.0,403.27,403.27,2219.0
2022-12-12 12:45:00,403.53,403.79,402.8,402.81,1620.0,403.53,403.79,402.8,402.81,1620.0
2022-12-12 12:50:00,402.81,403.0,402.64,402.98,2879.0,402.81,403.0,402.64,402.98,2879.0
2022-12-12 12:55:00,402.98,403.32,402.71,402.8,5933.0,402.98,403.32,402.71,402.8,5933.0
2022-12-12 13:00:00,402.92,403.93,401.08,401.54,26662.0,402.92,403.93,401.08,401.54,26662.0
2022-12-12 13:05:00,401.55,402.22,401.36,402.05,4230.0,401.55,402.22,401.36,402.05,4230.0
2022-12-12 13:10:00,402.36,402.36,401.31,401.5,1883.0,402.36,402.36,401.31,401.5,1883.0
2022-12-12 13:15:00,401.43,401.79,400.98,401.72,3257.0,401.43,401.79,400.98,401.72,3257.0
2022-12-12 13:20:00,401.79,402.88,401.78,401.78,4939.0,401.79,402.88,401.78,401.78,4939.0
2022-12-12 13:25:00,401.78,401.94,401.32,401.32,1898.0,401.78,401.94,401.32,401.32,1898.0
2022-12-12 13:30:00,401.8,402.48,401.68,402.48,4113.0,401.8,402.48,401.68,402.48,4113.0
2022-12-12 13:35:00,402.58,402.93,401.84,402.57,4593.0,402.58,402.93,401.84,402.57,4593.0
2022-12-12 13:40:00,402.4,402.48,401.94,402.11,1442.0,402.4,402.48,401.94,402.11,1442.0
2022-12-12 13:45:00,401.81,401.99,401.76,401.99,600.0,401.81,401.99,401.76,401.99,600.0
2022-12-12 13:50:00,401.85,402.13,401.47,401.47,2953.0,401.85,402.13,401.47,401.47,2953.0
2022-12-12 13:55:00,401.47,401.57,401.32,401.57,3964.0,401.47,401.57,401.32,401.57,3964.0
2022-12-12 14:00:00,401.85,401.85,401.28,401.49,3221.0,401.85,401.85,401.28,401.49,3221.0
2022-12-12 14:05:00,401.32,401.66,400.92,401.13,3493.0,401.32,401.66,400.92,401.13,3493.0
2022-12-12 14:10:00,400.94,400.95,400.57,400.91,2322.0,400.94,400.95,400.57,400.91,2322.0
2022-12-12 14:15:00,401.09,401.09,400.53,400.69,6387.0,401.09,401.09,400.53,400.69,6387.0
2022-12-12 14:20:00,400.71,401.25,400.58,401.25,1703.0,400.71,401.25,400.58,401.25,1703.0
2022-12-12 14:25:00,401.06,401.72,401.05,401.72,3938.0,401.06,401.72,401.05,401.72,3938.0
2022-12-12 14:30:00,401.47,401.48,400.74,400.94,2598.0,401.47,401.48,400.74,400.94,2598.0
2022-12-12 14:35:00,400.97,401.07,400.41,400.92,3870.0,400.97,401.07,400.41,400.92,3870.0
2022-12-12 14:40:00,401.09,401.44,401.01,401.17,1948.0,401.09,401.44,401.01,401.17,1948.0
2022-12-12 14:45:00,401.32,401.59,401.27,401.28,3672.0,401.32,401.59,401.27,401.28,3672.0
2022-12-12 14:50:00,401.35,401.61,401.05,401.61,2071.0,401.35,401.61,401.05,401.61,2071.0
2022-12-12 14:55:00,401.42,401.74,401.41,401.63,3310.0,401.42,401.74,401.41,401.63,3310.0
2022-12-12 15:00:00,401.6,401.79,401.49,401.79,1300.0,401.6,401.79,401.49,401.79,1300.0
2022-12-12 15:05:00,401.66,402.26,401.56,402.15,9255.0,401.66,402.26,401.56,402.15,9255.0
2022-12-12 15:10:00,402.1,402.28,400.4,400.57,16190.0,402.1,402.28,400.4,400.57,16190.0
2022-12-12 15:15:00,400.57,401.01,400.41,400.82,5822.0,400.57,401.01,400.41,400.82,5822.0
2022-12-12 15:20:00,400.84,402.0,400.79,402.0,3067.0,400.84,402.0,400.79,402.0,3067.0
2022-12-12 15:25:00,401.97,402.43,401.74,402.31,6243.0,401.97,402.43,401.74,402.31,6243.0
2022-12-12 15:30:00,402.19,402.81,401.85,402.66,23380.0,402.19,402.81,401.85,402.66,23380.0
2022-12-12 15:35:00,402.6,402.62,401.94,402.11,7216.0,402.6,402.62,401.94,402.11,7216.0
2022-12-12 15:40:00,402.01,402.01,401.22,401.3,11146.0,402.01,402.01,401.22,401.3,11146.0
2022-12-12 15:45:00,401.47,401.51,401.03,401.51,18109.0,401.47,401.51,401.03,401.51,18109.0
2022-12-12 15:50:00,401.44,401.44,400.68,400.92,28402.0,401.44,401.44,400.68,400.92,28402.0
2022-12-12 15:55:00,400.89,401.64,400.74,401.64,57776.0,400.89,401.64,400.74,401.64,57776.0
2022-12-13 09:30:00,424.43,428.9,424.03,427.0,90264.0,424.43,428.9,424.03,427.0,90264.0
2022-12-13 09:35:00,427.28,429.43,425.66,427.56,39843.0,427.28,429.43,425.66,427.56,39843.0
2022-12-13 09:40:00,427.61,430.84,427.56,430.45,32538.0,427.61,430.84,427.56,430.45,32538.0
2022-12-13 09:45:00,430.55,432.17,429.01,430.02,30650.0,430.55,432.17,429.01,430.02,30650.0
2022-12-13 09:50:00,430.02,431.22,428.73,429.68,28792.0,430.02,431.22,428.73,429.68,28792.0
2022-12-13 09:55:00,430.0,430.49,426.22,427.0,12790.0,430.0,430.49,426.22,427.0,12790.0
2022-12-13 10:00:00,426.41,426.95,424.44,425.45,43394.0,426.41,426.95,424.44,425.45,43394.0
2022-12-13 10:05:00,425.34,426.35,424.17,425.65,23358.0,425.34,426.35,424.17,425.65,23358.0
2022-12-13 10:10:00,425.56,425.85,423.23,424.14,49622.0,425.56,425.85,423.23,424.14,49622.0
2022-12-13 10:15:00,423.38,423.38,421.09,423.27,50566.0,423.38,423.38,421.09,423.27,50566.0
2022-12-13 10:20:00,423.24,423.71,421.33,422.52,11475.0,423.24,423.71,421.33,422.52,11475.0
2022-12-13 10:25:00,422.53,423.19,420.91,422.04,21811.0,422.53,423.19,420.91,422.04,21811.0
2022-12-13 10:30:00,421.56,422.8,419.7,422.47,17104.0,421.56,422.8,419.7,422.47,17104.0
2022-12-13 10:35:00,422.14,422.79,419.02,419.02,9323.0,422.14,422.79,419.02,419.02,9323.0
2022-12-13 10:40:00,418.47,420.82,418.46,419.44,6202.0,418.47,420.82,418.46,419.44,6202.0
2022-12-13 10:45:00,420.07,420.27,417.4,417.41,6636.0,420.07,420.27,417.4,417.41,6636.0
2022-12-13 10:50:00,417.0,418.64,416.7,417.99,6271.0,417.0,418.64,416.7,417.99,6271.0
2022-12-13 10:55:00,417.79,418.29,416.66,417.97,5242.0,417.79,418.29,416.66,417.97,5242.0
2022-12-13 11:00:00,418.14,419.04,416.8,417.53,6503.0,418.14,419.04,416.8,417.53,6503.0
2022-12-13 11:05:00,417.03,417.92,416.5,417.53,4052.0,417.03,417.92,416.5,417.53,4052.0
2022-12-13 11:10:00,417.56,419.98,417.55,419.87,4891.0,417.56,419.98,417.55,419.87,4891.0
2022-12-13 11:15:00,419.97,420.28,418.37,418.37,9850.0,419.97,420.28,418.37,418.37,9850.0
2022-12-13 11:20:00,418.49,418.83,417.35,417.58,5963.0,418.49,418.83,417.35,417.58,5963.0
2022-12-13 11:25:00,417.39,417.98,416.94,417.74,4549.0,417.39,417.98,416.94,417.74,4549.0
2022-12-13 11:30:00,417.75,419.46,417.69,418.94,6737.0,417.75,419.46,417.69,418.94,6737.0
2022-12-13 11:35:00,418.37,418.74,417.67,418.11,12327.0,418.37,418.74,417.67,418.11,12327.0
2022-12-13 11:40:00,418.0,418.0,415.76,416.09,11845.0,418.0,418.0,415.76,416.09,11845.0
2022-12-13 11:45:00,416.09,416.3,412.45,412.45,8382.0,416.09,416.3,412.45,412.45,8382.0
2022-12-13 11:50:00,413.52,413.84,412.8,413.54,5529.0,413.52,413.84,412.8,413.54,5529.0
2022-12-13 11:55:00,413.34,414.01,413.04,413.54,9846.0,413.34,414.01,413.04,413.54,9846.0
2022-12-13 12:00:00,413.5,414.15,412.84,414.15,4142.0,413.5,414.15,412.84,414.15,4142.0
2022-12-13 12:05:00,414.24,414.93,413.59,413.76,3504.0,414.24,414.93,413.59,413.76,3504.0
2022-12-13 12:10:00,413.37,413.73,412.12,413.02,4758.0,413.37,413.73,412.12,413.02,4758.0
2022-12-13 12:15:00,412.17,412.18,410.1,410.25,7456.0,412.17,412.18,410.1,410.25,7456.0
2022-12-13 12:20:00,410.42,412.59,410.42,412.5,6473.0,410.42,412.59,410.42,412.5,6473.0
2022-12-13 12:25:00,412.72,413.55,412.27,412.7,6411.0,412.72,413.55,412.27,412.7,6411.0
2022-12-13 12:30:00,412.52,412.52,410.33,411.63,7570.0,412.52,412.52,410.33,411.63,7570.0
2022-12-13 12:35:00,411.47,414.83,411.35,414.58,8304.0,411.47,414.83,411.35,414.58,8304.0
2022-12-13 12:40:00,414.45,414.79,413.21,413.74,4129.0,414.45,414.79,413.21,413.74,4129.0
2022-12-13 12:45:00,413.92,414.02,411.68,411.68,4197.0,413.92,414.02,411.68,411.68,4197.0
2022-12-13 12:50:00,411.89,412.99,411.88,411.97,1454.0,411.89,412.99,411.88,411.97,1454.0
2022-12-13 12:55:00,412.07,413.31,412.07,412.35,1350.0,412.07,413.31,412.07,412.35,1350.0
2022-12-13 13:00:00,413.11,413.91,412.83,413.53,3695.0,413.11,413.91,412.83,413.53,3695.0
2022-12-13 13:05:00,413.27,413.91,412.81,412.81,3715.0,413.27,413.91,412.81,412.81,3715.0
2022-12-13 13:10:00,412.39,414.28,412.39,414.07,6690.0,412.39,414.28,412.39,414.07,6690.0
2022-12-13 13:15:00,413.92,415.81,413.74,415.64,7404.0,413.92,415.81,413.74,415.64,7404.0
2022-12-13 13:20:00,415.51,417.11,415.51,417.09,10479.0,415.51,417.11,415.51,417.09,10479.0
2022-12-13 13:25:00,417.17,417.23,416.46,417.16,5723.0,417.17,417.23,416.46,417.16,5723.0
2022-12-13 13:30:00,417.23,418.03,416.96,416.96,5609.0,417.23,418.03,416.96,416.96,5609.0
2022-12-13 13:35:00,417.14,417.41,416.87,417.22,5733.0,417.14,417.41,416.87,417.22,5733.0
2022-12-13 13:40:00,416.92,417.61,416.76,417.61,9287.0,416.92,417.61,416.76,417.61,9287.0
2022-12-13 13:45:00,417.52,417.59,415.79,416.59,4819.0,417.52,417.59,415.79,416.59,4819.0
2022-12-13 13:50:00,416.59,417.13,414.89,415.43,6458.0,416.59,417.13,414.89,415.43,6458.0
2022-12-13 13:55:00,415.86,417.35,415.86,417.35,4250.0,415.86,417.35,415.86,417.35,4250.0
2022-12-13 14:00:00,417.45,418.01,416.77,417.15,11412.0,417.45,418.01,416.77,417.15,11412.0
2022-12-13 14:05:00,417.21,417.43,416.01,416.74,3536.0,417.21,417.43,416.01,416.74,3536.0
2022-12-13 14:10:00,416.42,417.13,416.19,416.45,2802.0,416.42,417.13,416.19,416.45,2802.0
2022-12-13 14:15:00,416.41,416.92,415.64,415.64,14319.0,416.41,416.92,415.64,415.64,14319.0
2022-12-13 14:20:00,415.94,416.67,415.34,416.67,4976.0,415.94,416.67,415.34,416.67,4976.0
2022-12-13 14:25:00,416.75,417.08,416.39,416.69,5835.0,416.75,417.08,416.39,416.69,5835.0
2022-12-13 14:30:00,417.08,417.23,416.63,417.02,2385.0,417.08,417.23,416.63,417.02,2385.0
2022-12-13 14:35:00,417.14,417.64,417.11,417.56,9589.0,417.14,417.64,417.11,417.56,9589.0
2022-12-13 14:40:00,417.41,418.06,416.99,417.64,9954.0,417.41,418.06,416.99,417.64,9954.0
2022-12-13 14:45:00,417.93,418.06,416.88,416.97,4976.0,417.93,418.06,416.88,416.97,4976.0
2022-12-13 14:50:00,416.81,416.91,414.56,414.85,6795.0,416.81,416.91,414.56,414.85,6795.0
2022-12-13 14:55:00,414.9,415.03,414.19,414.81,7193.0,414.9,415.03,414.19,414.81,7193.0
2022-12-13 15:00:00,414.43,414.43,412.67,413.0,6332.0,414.43,414.43,412.67,413.0,6332.0
2022-12-13 15:05:00,413.17,413.51,412.66,413.51,3125.0,413.17,413.51,412.66,413.51,3125.0
2022-12-13 15:10:00,413.06,414.15,412.96,413.7,4379.0,413.06,414.15,412.96,413.7,4379.0
2022-12-13 15:15:00,413.59,415.18,413.44,414.52,6897.0,413.59,415.18,413.44,414.52,6897.0
2022-12-13 15:20:00,414.44,414.44,413.46,414.06,5412.0,414.44,414.44,413.46,414.06,5412.0
2022-12-13 15:25:00,414.05,414.09,413.21,413.71,9840.0,414.05,414.09,413.21,413.71,9840.0
2022-12-13 15:30:00,413.94,414.91,413.83,414.46,11441.0,413.94,414.91,413.83,414.46,11441.0
2022-12-13 15:35:00,414.32,414.67,413.15,413.67,8019.0,414.32,414.67,413.15,413.67,8019.0
2022-12-13 15:40:00,413.64,414.17,413.3,414.06,13020.0,413.64,414.17,413.3,414.06,13020.0
2022-12-13 15:45:00,414.09,415.2,414.09,415.2,17193.0,414.09,415.2,414.09,415.2,17193.0
2022-12-13 15:50:00,415.39,417.25,415.39,417.11,33834.0,415.39,417.25,415.39,417.11,33834.0
2022-12-13 15:55:00,417.01,417.03,415.39,415.71,44765.0,417.01,417.03,415.39,415.71,44765.0
2022-12-14 09:30:00,416.51,420.99,415.6,420.5,32442.0,416.51,420.99,415.6,420.5,32442.0
2022-12-14 09:35:00,420.46,421.99,418.47,421.49,7588.0,420.46,421.99,418.47,421.49,7588.0
2022-12-14 09:40:00,421.49,423.52,421.0,421.9,6652.0,421.49,423.52,421.0,421.9,6652.0
2022-12-14 09:45:00,422.0,422.77,420.3,422.22,9479.0,422.0,422.77,420.3,422.22,9479.0
2022-12-14 09:50:00,422.5,423.52,421.19,423.06,6406.0,422.5,423.52,421.19,423.06,6406.0
2022-12-14 09:55:00,423.24,425.51,422.64,425.12,10673.0,423.24,425.51,422.64,425.12,10673.0
2022-12-14 10:00:00,425.12,425.69,423.84,424.3,7991.0,425.12,425.69,423.84,424.3,7991.0
2022-12-14 10:05:00,424.44,425.0,423.62,424.42,6562.0,424.44,425.0,423.62,424.42,6562.0
2022-12-14 10:10:00,424.42,425.88,424.19,424.91,10963.0,424.42,425.88,424.19,424.91,10963.0
2022-12-14 10:15:00,424.87,426.38,424.28,425.94,9977.0,424.87,426.38,424.28,425.94,9977.0
2022-12-14 10:20:00,425.75,426.57,425.35,426.17,7457.0,425.75,426.57,425.35,426.17,7457.0
2022-12-14 10:25:00,426.34,426.54,425.62,426.29,12660.0,426.34,426.54,425.62,426.29,12660.0
2022-12-14 10:30:00,426.42,426.48,424.51,425.56,11353.0,426.42,426.48,424.51,425.56,11353.0
2022-12-14 10:35:00,425.41,425.41,423.8,424.26,21205.0,425.41,425.41,423.8,424.26,21205.0
2022-12-14 10:40:00,424.55,426.97,424.54,426.89,5221.0,424.55,426.97,424.54,426.89,5221.0
2022-12-14 10:45:00,427.13,427.49,426.49,427.41,4549.0,427.13,427.49,426.49,427.41,4549.0
2022-12-14 10:50:00,427.68,427.97,426.87,427.55,30282.0,427.68,427.97,426.87,427.55,30282.0
2022-12-14 10:55:00,427.45,428.66,427.19,427.87,11997.0,427.45,428.66,427.19,427.87,11997.0
2022-12-14 11:00:00,427.89,428.17,427.41,427.55,12002.0,427.89,428.17,427.41,427.55,12002.0
2022-12-14 11:05:00,427.69,427.98,426.93,427.88,23700.0,427.69,427.98,426.93,427.88,23700.0
2022-12-14 11:10:00,427.75,428.74,427.58,428.49,6743.0,427.75,428.74,427.58,428.49,6743.0
2022-12-14 11:15:00,428.47,429.13,428.0,429.13,11063.0,428.47,429.13,428.0,429.13,11063.0
2022-12-14 11:20:00,428.88,429.22,428.55,428.93,10227.0,428.88,429.22,428.55,428.93,10227.0
2022-12-14 11:25:00,429.02,429.23,428.44,429.23,15053.0,429.02,429.23,428.44,429.23,15053.0
2022-12-14 11:30:00,428.91,429.11,426.97,427.24,17664.0,428.91,429.11,426.97,427.24,17664.0
2022-12-14 11:35:00,427.09,427.97,426.79,427.7,4507.0,427.09,427.97,426.79,427.7,4507.0
2022-12-14 11:40:00,427.19,427.88,427.19,427.87,50928.0,427.19,427.88,427.19,427.87,50928.0
2022-12-14 11:45:00,427.85,428.11,427.63,427.87,3599.0,427.85,428.11,427.63,427.87,3599.0
2022-12-14 11:50:00,427.6,428.07,426.96,427.15,3540.0,427.6,428.07,426.96,427.15,3540.0
2022-12-14 11:55:00,427.15,427.29,425.2,425.42,4013.0,427.15,427.29,425.2,425.42,4013.0
2022-12-14 12:00:00,425.07,425.32,423.54,423.55,4563.0,425.07,425.32,423.54,423.55,4563.0
2022-12-14 12:05:00,424.08,426.19,424.08,426.19,8604.0,424.08,426.19,424.08,426.19,8604.0
2022-12-14 12:10:00,426.1,426.19,424.17,424.3,12205.0,426.1,426.19,424.17,424.3,12205.0
2022-12-14 12:15:00,423.96,424.04,422.95,423.04,2197.0,423.96,424.04,422.95,423.04,2197.0
2022-12-14 12:20:00,423.36,423.36,421.77,422.51,2124.0,423.36,423.36,421.77,422.51,2124.0
2022-12-14 12:25:00,422.77,422.98,421.76,422.71,2342.0,422.77,422.98,421.76,422.71,2342.0
2022-12-14 12:30:00,422.44,422.75,421.37,421.38,8283.0,422.44,422.75,421.37,421.38,8283.0
2022-12-14 12:35:00,421.33,422.13,420.91,422.05,5736.0,421.33,422.13,420.91,422.05,5736.0
2022-12-14 12:40:00,422.1,422.54,421.4,421.4,3972.0,422.1,422.54,421.4,421.4,3972.0
2022-12-14 12:45:00,421.77,422.52,421.77,421.91,2545.0,421.77,422.52,421.77,421.91,2545.0
2022-12-14 12:50:00,422.11,422.65,421.91,422.65,1356.0,422.11,422.65,421.91,422.65,1356.0
2022-12-14 12:55:00,422.59,422.78,422.18,422.22,1347.0,422.59,422.78,422.18,422.22,1347.0
2022-12-14 13:00:00,422.4,423.15,422.26,422.73,3601.0,422.4,423.15,422.26,422.73,3601.0
2022-12-14 13:05:00,422.89,423.02,422.62,422.8,1708.0,422.89,423.02,422.62,422.8,1708.0
2022-12-14 13:10:00,422.8,422.99,421.84,422.0,4319.0,422.8,422.99,421.84,422.0,4319.0
2022-12-14 13:15:00,421.71,421.73,421.04,421.23,4277.0,421.71,421.73,421.04,421.23,4277.0
2022-12-14 13:20:00,421.25,421.61,420.99,421.28,4205.0,421.25,421.61,420.99,421.28,4205.0
2022-12-14 13:25:00,421.27,422.21,420.82,422.21,5166.0,421.27,422.21,420.82,422.21,5166.0
2022-12-14 13:30:00,422.38,422.8,422.1,422.5,3309.0,422.38,422.8,422.1,422.5,3309.0
2022-12-14 13:35:00,422.57,423.11,422.22,422.94,6530.0,422.57,423.11,422.22,422.94,6530.0
2022-12-14 13:40:00,423.19,423.41,422.42,423.01,15267.0,423.19,423.41,422.42,423.01,15267.0
2022-12-14 13:45:00,423.01,423.3,422.64,422.79,5563.0,423.01,423.3,422.64,422.79,5563.0
2022-12-14 13:50:00,422.64,423.35,422.38,423.02,3594.0,422.64,423.35,422.38,423.02,3594.0
2022-12-14 13:55:00,423.02,424.31,422.79,423.61,7416.0,423.02,424.31,422.79,423.61,7416.0
2022-12-14 14:00:00,423.13,423.13,415.92,418.49,19717.0,423.13,423.13,415.92,418.49,19717.0
2022-12-14 14:05:00,417.57,418.81,414.1,416.05,23139.0,417.57,418.81,414.1,416.05,23139.0
2022-12-14 14:10:00,416.62,419.14,415.39,417.93,11222.0,416.62,419.14,415.39,417.93,11222.0
2022-12-14 14:15:00,417.75,418.47,416.89,418.44,6824.0,417.75,418.47,416.89,418.44,6824.0
2022-12-14 14:20:00,417.18,418.31,416.17,416.17,7905.0,417.18,418.31,416.17,416.17,7905.0
2022-12-14 14:25:00,416.18,417.75,416.18,417.03,5851.0,416.18,417.75,416.18,417.03,5851.0
2022-12-14 14:30:00,416.92,418.0,412.01,412.01,7288.0,416.92,418.0,412.01,412.01,7288.0
2022-12-14 14:35:00,412.26,414.09,411.55,414.01,8896.0,412.26,414.09,411.55,414.01,8896.0
2022-12-14 14:40:00,413.69,418.24,413.43,417.29,21040.0,413.69,418.24,413.43,417.29,21040.0
2022-12-14 14:45:00,417.85,417.86,414.89,417.54,7449.0,417.85,417.86,414.89,417.54,7449.0
2022-12-14 14:50:00,416.86,417.61,414.51,417.61,9118.0,416.86,417.61,414.51,417.61,9118.0
2022-12-14 14:55:00,417.74,418.38,416.94,417.43,11468.0,417.74,418.38,416.94,417.43,11468.0
2022-12-14 15:00:00,417.79,422.0,417.22,421.24,14119.0,417.79,422.0,417.22,421.24,14119.0
2022-12-14 15:05:00,420.94,421.12,418.98,420.08,13486.0,420.94,421.12,418.98,420.08,13486.0
2022-12-14 15:10:00,420.08,424.7,420.08,422.67,14865.0,420.08,424.7,420.08,422.67,14865.0
2022-12-14 15:15:00,423.38,423.58,419.47,421.25,6151.0,423.38,423.58,419.47,421.25,6151.0
2022-12-14 15:20:00,421.44,421.94,419.69,420.3,6772.0,421.44,421.94,419.69,420.3,6772.0
2022-12-14 15:25:00,420.31,420.32,417.02,417.03,5744.0,420.31,420.32,417.02,417.03,5744.0
2022-12-14 15:30:00,416.69,417.23,415.63,416.55,9737.0,416.69,417.23,415.63,416.55,9737.0
2022-12-14 15:35:00,416.5,417.45,415.51,416.37,5686.0,416.5,417.45,415.51,416.37,5686.0
2022-12-14 15:40:00,416.74,417.83,416.16,417.83,8856.0,416.74,417.83,416.16,417.83,8856.0
2022-12-14 15:45:00,417.67,418.34,416.72,418.1,13044.0,417.67,418.34,416.72,418.1,13044.0
2022-12-14 15:50:00,418.55,420.27,418.55,419.38,30050.0,418.55,420.27,418.55,419.38,30050.0
2022-12-14 15:55:00,419.07,419.09,418.0,418.39,52503.0,419.07,419.09,418.0,418.39,52503.0
2022-12-15 09:30:00,408.25,412.25,408.0,409.21,19501.0,408.25,412.25,408.0,409.21,19501.0
2022-12-15 09:35:00,410.61,412.19,408.33,412.19,8038.0,410.61,412.19,408.33,412.19,8038.0
2022-12-15 09:40:00,411.64,413.87,410.96,413.87,6240.0,411.64,413.87,410.96,413.87,6240.0
2022-12-15 09:45:00,413.84,413.84,410.41,410.63,5940.0,413.84,413.84,410.41,410.63,5940.0
2022-12-15 09:50:00,410.69,411.43,409.61,411.13,12940.0,410.69,411.43,409.61,411.13,12940.0
2022-12-15 09:55:00,411.32,412.45,410.58,411.68,10542.0,411.32,412.45,410.58,411.68,10542.0
2022-12-15 10:00:00,412.0,412.38,410.63,410.64,8927.0,412.0,412.38,410.63,410.64,8927.0
2022-12-15 10:05:00,411.11,412.4,410.53,412.0,5096.0,411.11,412.4,410.53,412.0,5096.0
2022-12-15 10:10:00,412.05,412.05,411.2,411.68,3495.0,412.05,412.05,411.2,411.68,3495.0
2022-12-15 10:15:00,411.14,413.57,410.98,412.64,5415.0,411.14,413.57,410.98,412.64,5415.0
2022-12-15 10:20:00,412.88,413.07,411.0,411.68,6151.0,412.88,413.07,411.0,411.68,6151.0
2022-12-15 10:25:00,411.34,412.79,411.33,412.05,2095.0,411.34,412.79,411.33,412.05,2095.0
2022-12-15 10:30:00,411.8,412.63,410.9,412.09,4563.0,411.8,412.63,410.9,412.09,4563.0
2022-12-15 10:35:00,411.94,413.14,411.67,411.78,4510.0,411.94,413.14,411.67,411.78,4510.0
2022-12-15 10:40:00,411.7,411.7,410.2,411.13,7540.0,411.7,411.7,410.2,411.13,7540.0
2022-12-15 10:45:00,410.92,411.08,409.65,410.04,4241.0,410.92,411.08,409.65,410.04,4241.0
2022-12-15 10:50:00,409.84,410.16,408.8,409.02,7698.0,409.84,410.16,408.8,409.02,7698.0
2022-12-15 10:55:00,408.9,408.9,407.42,407.62,3510.0,408.9,408.9,407.42,407.62,3510.0
2022-12-15 11:00:00,407.96,408.02,406.41,406.43,2352.0,407.96,408.02,406.41,406.43,2352.0
2022-12-15 11:05:00,406.08,406.08,403.78,403.78,5567.0,406.08,406.08,403.78,403.78,5567.0
2022-12-15 11:10:00,403.85,404.32,402.64,402.7,5959.0,403.85,404.32,402.64,402.7,5959.0
2022-12-15 11:15:00,402.95,403.69,401.9,403.51,6204.0,402.95,403.69,401.9,403.51,6204.0
2022-12-15 11:20:00,403.66,404.98,403.32,403.33,30061.0,403.66,404.98,403.32,403.33,30061.0
2022-12-15 11:25:00,403.26,404.0,402.87,403.76,12388.0,403.26,404.0,402.87,403.76,12388.0
2022-12-15 11:30:00,404.2,405.03,403.33,404.0,6939.0,404.2,405.03,403.33,404.0,6939.0
2022-12-15 11:35:00,404.84,406.09,404.81,405.84,3767.0,404.84,406.09,404.81,405.84,3767.0
2022-12-15 11:40:00,405.25,405.25,404.04,404.07,1902.0,405.25,405.25,404.04,404.07,1902.0
2022-12-15 11:45:00,404.83,405.91,404.46,404.65,5089.0,404.83,405.91,404.46,404.65,5089.0
2022-12-15 11:50:00,404.38,404.66,403.6,404.09,7108.0,404.38,404.66,403.6,404.09,7108.0
2022-12-15 11:55:00,404.05,404.26,403.22,403.45,2330.0,404.05,404.26,403.22,403.45,2330.0
2022-12-15 12:00:00,403.47,404.61,403.47,404.08,1700.0,403.47,404.61,403.47,404.08,1700.0
2022-12-15 12:05:00,404.34,404.68,403.79,404.66,3535.0,404.34,404.68,403.79,404.66,3535.0
2022-12-15 12:10:00,404.8,405.01,404.25,404.7,1420.0,404.8,405.01,404.25,404.7,1420.0
2022-12-15 12:15:00,404.92,405.52,404.78,405.38,1976.0,404.92,405.52,404.78,405.38,1976.0
2022-12-15 12:20:00,405.48,405.48,404.03,404.03,903.0,405.48,405.48,404.03,404.03,903.0
2022-12-15 12:25:00,404.2,404.55,404.16,404.55,1360.0,404.2,404.55,404.16,404.55,1360.0
2022-12-15 12:30:00,404.65,405.2,403.43,404.48,3759.0,404.65,405.2,403.43,404.48,3759.0
2022-12-15 12:35:00,404.52,404.53,402.73,403.03,10982.0,404.52,404.53,402.73,403.03,10982.0
2022-12-15 12:40:00,402.78,403.28,402.78,402.89,2911.0,402.78,403.28,402.78,402.89,2911.0
2022-12-15 12:45:00,402.65,402.75,401.9,402.75,4383.0,402.65,402.75,401.9,402.75,4383.0
2022-12-15 12:50:00,402.74,402.98,402.66,402.74,2471.0,402.74,402.98,402.66,402.74,2471.0
2022-12-15 12:55:00,402.57,402.77,402.19,402.19,3704.0,402.57,402.77,402.19,402.19,3704.0
2022-12-15 13:00:00,402.44,402.71,401.94,402.02,2391.0,402.44,402.71,401.94,402.02,2391.0
2022-12-15 13:05:00,401.81,401.81,401.14,401.41,1293.0,401.81,401.81,401.14,401.41,1293.0
2022-12-15 13:10:00,401.64,401.64,401.21,401.48,6065.0,401.64,401.64,401.21,401.48,6065.0
2022-12-15 13:15:00,401.44,401.94,401.21,401.29,8711.0,401.44,401.94,401.21,401.29,8711.0
2022-12-15 13:20:00,401.01,401.22,400.14,400.15,5416.0,401.01,401.22,400.14,400.15,5416.0
2022-12-15 13:25:00,400.45,400.84,400.37,400.84,3173.0,400.45,400.84,400.37,400.84,3173.0
2022-12-15 13:30:00,400.95,400.95,400.2,400.31,2637.0,400.95,400.95,400.2,400.31,2637.0
2022-12-15 13:35:00,400.46,401.59,400.35,401.23,976.0,400.46,401.59,400.35,401.23,976.0
2022-12-15 13:40:00,401.43,401.52,400.44,400.67,1332.0,401.43,401.52,400.44,400.67,1332.0
2022-12-15 13:45:00,400.67,401.14,400.67,400.96,2446.0,400.67,401.14,400.67,400.96,2446.0
2022-12-15 13:50:00,401.21,401.35,401.01,401.22,3727.0,401.21,401.35,401.01,401.22,3727.0
2022-12-15 13:55:00,401.55,402.34,401.55,402.11,3296.0,401.55,402.34,401.55,402.11,3296.0
2022-12-15 14:00:00,401.99,402.19,401.25,401.25,8771.0,401.99,402.19,401.25,401.25,8771.0
2022-12-15 14:05:00,401.22,401.72,401.0,401.0,3274.0,401.22,401.72,401.0,401.0,3274.0
2022-12-15 14:10:00,401.02,401.63,400.91,401.56,4591.0,401.02,401.63,400.91,401.56,4591.0
2022-12-15 14:15:00,401.52,402.01,401.32,401.85,4264.0,401.52,402.01,401.32,401.85,4264.0
2022-12-15 14:20:00,401.92,401.94,401.42,401.42,2166.0,401.92,401.94,401.42,401.42,2166.0
2022-12-15 14:25:00,401.34,401.55,400.95,401.55,4162.0,401.34,401.55,400.95,401.55,4162.0
2022-12-15 14:30:00,401.71,401.93,401.38,401.93,2884.0,401.71,401.93,401.38,401.93,2884.0
2022-12-15 14:35:00,401.69,403.2,401.69,402.9,6703.0,401.69,403.2,401.69,402.9,6703.0
2022-12-15 14:40:00,403.0,403.45,402.81,403.45,2025.0,403.0,403.45,402.81,403.45,2025.0
2022-12-15 14:45:00,403.21,403.47,402.08,402.44,6110.0,403.21,403.47,402.08,402.44,6110.0
2022-12-15 14:50:00,402.46,403.24,402.09,403.15,3112.0,402.46,403.24,402.09,403.15,3112.0
2022-12-15 14:55:00,402.68,403.25,402.28,403.25,4953.0,402.68,403.25,402.28,403.25,4953.0
2022-12-15 15:00:00,403.25,403.46,402.58,403.1,2280.0,403.25,403.46,402.58,403.1,2280.0
2022-12-15 15:05:00,403.33,403.33,402.53,402.81,3017.0,403.33,403.33,402.53,402.81,3017.0
2022-12-15 15:10:00,402.94,403.23,402.24,402.63,27436.0,402.94,403.23,402.24,402.63,27436.0
2022-12-15 15:15:00,402.63,403.22,401.62,401.62,15868.0,402.63,403.22,401.62,401.62,15868.0
2022-12-15 15:20:00,401.82,402.4,401.57,402.25,5607.0,401.82,402.4,401.57,402.25,5607.0
2022-12-15 15:25:00,402.39,403.26,401.78,403.26,6742.0,402.39,403.26,401.78,403.26,6742.0
2022-12-15 15:30:00,403.06,403.06,402.39,402.87,5137.0,403.06,403.06,402.39,402.87,5137.0
2022-12-15 15:35:00,403.04,403.04,401.47,401.69,6722.0,403.04,403.04,401.47,401.69,6722.0
2022-12-15 15:40:00,401.7,401.72,399.71,399.77,14149.0,401.7,401.72,399.71,399.77,14149.0
2022-12-15 15:45:00,399.84,401.06,399.78,400.71,13185.0,399.84,401.06,399.78,400.71,13185.0
2022-12-15 15:50:00,400.88,401.17,400.48,400.97,13875.0,400.88,401.17,400.48,400.97,13875.0
2022-12-15 15:55:00,400.92,401.09,400.2,401.09,38076.0,400.92,401.09,400.2,401.09,38076.0
2022-12-16 09:30:00,399.83,404.36,399.12,403.41,136104.0,399.83,404.36,399.12,403.41,136104.0
2022-12-16 09:35:00,402.67,403.92,401.53,401.92,4861.0,402.67,403.92,401.53,401.92,4861.0
2022-12-16 09:40:00,402.12,402.88,401.16,402.88,5982.0,402.12,402.88,401.16,402.88,5982.0
2022-12-16 09:45:00,402.95,403.16,401.08,403.09,8050.0,402.95,403.16,401.08,403.09,8050.0
2022-12-16 09:50:00,403.5,403.91,402.78,403.64,4151.0,403.5,403.91,402.78,403.64,4151.0
2022-12-16 09:55:00,403.32,403.84,402.53,402.96,4956.0,403.32,403.84,402.53,402.96,4956.0
2022-12-16 10:00:00,402.42,402.65,399.6,401.01,7176.0,402.42,402.65,399.6,401.01,7176.0
2022-12-16 10:05:00,401.37,401.53,400.01,400.01,8399.0,401.37,401.53,400.01,400.01,8399.0
2022-12-16 10:10:00,399.83,399.83,398.9,398.9,1875.0,399.83,399.83,398.9,398.9,1875.0
2022-12-16 10:15:00,398.27,400.0,397.69,399.8,9904.0,398.27,400.0,397.69,399.8,9904.0
2022-12-16 10:20:00,399.88,400.19,397.56,398.18,7321.0,399.88,400.19,397.56,398.18,7321.0
2022-12-16 10:25:00,397.8,398.62,397.78,397.78,9640.0,397.8,398.62,397.78,397.78,9640.0
2022-12-16 10:30:00,397.61,398.0,396.85,396.92,4515.0,397.61,398.0,396.85,396.92,4515.0
2022-12-16 10:35:00,396.67,397.51,396.3,397.12,9318.0,396.67,397.51,396.3,397.12,9318.0
2022-12-16 10:40:00,397.24,397.78,396.85,397.16,5423.0,397.24,397.78,396.85,397.16,5423.0
2022-12-16 10:45:00,397.12,397.12,395.07,395.22,13098.0,397.12,397.12,395.07,395.22,13098.0
2022-12-16 10:50:00,394.91,395.45,394.69,395.25,13337.0,394.91,395.45,394.69,395.25,13337.0
2022-12-16 10:55:00,395.25,395.68,394.98,395.31,14448.0,395.25,395.68,394.98,395.31,14448.0
2022-12-16 11:00:00,395.47,395.93,394.82,395.0,7635.0,395.47,395.93,394.82,395.0,7635.0
2022-12-16 11:05:00,395.08,395.13,393.94,394.12,8725.0,395.08,395.13,393.94,394.12,8725.0
2022-12-16 11:10:00,393.71,394.84,392.76,394.72,5404.0,393.71,394.84,392.76,394.72,5404.0
2022-12-16 11:15:00,395.1,395.11,394.13,394.31,4648.0,395.1,395.11,394.13,394.31,4648.0
2022-12-16 11:20:00,394.3,394.46,392.14,392.28,6805.0,394.3,394.46,392.14,392.28,6805.0
2022-12-16 11:25:00,392.5,393.02,392.28,392.38,5416.0,392.5,393.02,392.28,392.38,5416.0
2022-12-16 11:30:00,392.56,393.95,392.38,393.69,6038.0,392.56,393.95,392.38,393.69,6038.0
2022-12-16 11:35:00,394.02,394.33,393.51,394.3,3291.0,394.02,394.33,393.51,394.3,3291.0
2022-12-16 11:40:00,394.34,394.81,394.08,394.56,1796.0,394.34,394.81,394.08,394.56,1796.0
2022-12-16 11:45:00,394.65,394.92,393.1,393.1,6165.0,394.65,394.92,393.1,393.1,6165.0
2022-12-16 11:50:00,393.6,395.19,393.44,394.97,3786.0,393.6,395.19,393.44,394.97,3786.0
2022-12-16 11:55:00,395.01,395.32,394.6,394.75,5777.0,395.01,395.32,394.6,394.75,5777.0
2022-12-16 12:00:00,395.02,395.05,393.54,393.89,8378.0,395.02,395.05,393.54,393.89,8378.0
2022-12-16 12:05:00,393.89,394.34,393.21,393.24,12541.0,393.89,394.34,393.21,393.24,12541.0
2022-12-16 12:10:00,393.37,393.98,393.1,393.8,4029.0,393.37,393.98,393.1,393.8,4029.0
2022-12-16 12:15:00,393.93,395.34,393.93,395.33,4009.0,393.93,395.34,393.93,395.33,4009.0
2022-12-16 12:20:00,395.49,395.61,394.83,395.17,5220.0,395.49,395.61,394.83,395.17,5220.0
2022-12-16 12:25:00,395.6,395.6,394.63,394.9,8792.0,395.6,395.6,394.63,394.9,8792.0
2022-12-16 12:30:00,394.9,395.03,394.62,395.0,9272.0,394.9,395.03,394.62,395.0,9272.0
2022-12-16 12:35:00,394.92,396.97,394.92,396.79,3992.0,394.92,396.97,394.92,396.79,3992.0
2022-12-16 12:40:00,396.43,396.46,395.07,395.16,4688.0,396.43,396.46,395.07,395.16,4688.0
2022-12-16 12:45:00,395.14,395.43,394.86,395.09,750.0,395.14,395.43,394.86,395.09,750.0
2022-12-16 12:50:00,395.32,395.32,394.67,395.06,2016.0,395.32,395.32,394.67,395.06,2016.0
2022-12-16 12:55:00,394.93,395.63,394.8,395.46,5466.0,394.93,395.63,394.8,395.46,5466.0
2022-12-16 13:00:00,395.4,395.99,395.39,395.44,2849.0,395.4,395.99,395.39,395.44,2849.0
2022-12-16 13:05:00,395.62,395.86,395.37,395.37,4883.0,395.62,395.86,395.37,395.37,4883.0
2022-12-16 13:10:00,395.38,395.63,395.07,395.41,2094.0,395.38,395.63,395.07,395.41,2094.0
2022-12-16 13:15:00,395.66,396.03,395.45,395.56,4429.0,395.66,396.03,395.45,395.56,4429.0
2022-12-16 13:20:00,395.7,396.03,395.45,395.68,4390.0,395.7,396.03,395.45,395.68,4390.0
2022-12-16 13:25:00,395.68,395.9,395.67,395.68,1300.0,395.68,395.9,395.67,395.68,1300.0
2022-12-16 13:30:00,395.68,396.58,395.67,396.58,2121.0,395.68,396.58,395.67,396.58,2121.0
2022-12-16 13:35:00,396.29,396.68,396.21,396.21,3385.0,396.29,396.68,396.21,396.21,3385.0
2022-12-16 13:40:00,395.61,396.1,395.45,395.69,3250.0,395.61,396.1,395.45,395.69,3250.0
2022-12-16 13:45:00,395.96,396.04,395.74,395.81,1906.0,395.96,396.04,395.74,395.81,1906.0
2022-12-16 13:50:00,395.66,395.66,395.04,395.28,2361.0,395.66,395.66,395.04,395.28,2361.0
2022-12-16 13:55:00,395.36,395.36,394.7,395.0,1962.0,395.36,395.36,394.7,395.0,1962.0
2022-12-16 14:00:00,394.82,395.03,394.35,394.35,2678.0,394.82,395.03,394.35,394.35,2678.0
2022-12-16 14:05:00,394.14,394.52,393.82,394.45,3575.0,394.14,394.52,393.82,394.45,3575.0
2022-12-16 14:10:00,394.53,394.99,394.24,394.99,3495.0,394.53,394.99,394.24,394.99,3495.0
2022-12-16 14:15:00,395.01,395.01,393.81,393.81,1617.0,395.01,395.01,393.81,393.81,1617.0
2022-12-16 14:20:00,393.86,394.21,393.31,393.51,3350.0,393.86,394.21,393.31,393.51,3350.0
2022-12-16 14:25:00,393.55,393.67,392.98,393.06,4277.0,393.55,393.67,392.98,393.06,4277.0
2022-12-16 14:30:00,393.11,393.11,392.51,392.75,4419.0,393.11,393.11,392.51,392.75,4419.0
2022-12-16 14:35:00,392.78,393.34,392.58,392.82,3180.0,392.78,393.34,392.58,392.82,3180.0
2022-12-16 14:40:00,392.84,392.98,392.66,392.71,4511.0,392.84,392.98,392.66,392.71,4511.0
2022-12-16 14:45:00,392.72,393.28,392.69,393.11,4871.0,392.72,393.28,392.69,393.11,4871.0
2022-12-16 14:50:00,393.27,393.5,393.2,393.41,5460.0,393.27,393.5,393.2,393.41,5460.0
2022-12-16 14:55:00,393.51,394.38,392.88,393.92,9006.0,393.51,394.38,392.88,393.92,9006.0
2022-12-16 15:00:00,394.12,394.42,393.73,393.77,3866.0,394.12,394.42,393.73,393.77,3866.0
2022-12-16 15:05:00,393.76,393.76,393.34,393.69,3154.0,393.76,393.76,393.34,393.69,3154.0
2022-12-16 15:10:00,393.69,394.4,393.52,394.2,6408.0,393.69,394.4,393.52,394.2,6408.0
2022-12-16 15:15:00,394.68,395.74,394.68,395.28,9606.0,394.68,395.74,394.68,395.28,9606.0
2022-12-16 15:20:00,395.06,395.83,394.88,395.43,5766.0,395.06,395.83,394.88,395.43,5766.0
2022-12-16 15:25:00,395.66,396.18,395.55,396.06,7722.0,395.66,396.18,395.55,396.06,7722.0
2022-12-16 15:30:00,396.16,397.15,396.12,396.31,16063.0,396.16,397.15,396.12,396.31,16063.0
2022-12-16 15:35:00,396.24,396.46,395.49,396.05,13723.0,396.24,396.46,395.49,396.05,13723.0
2022-12-16 15:40:00,395.96,396.88,395.95,396.16,16826.0,395.96,396.88,395.95,396.16,16826.0
2022-12-16 15:45:00,396.16,396.84,395.77,395.89,12449.0,396.16,396.84,395.77,395.89,12449.0
2022-12-16 15:50:00,395.76,396.34,393.61,395.45,34754.0,395.76,396.34,393.61,395.45,34754.0
2022-12-16 15:55:00,395.25,396.08,393.83,394.31,87501.0,395.25,396.08,393.83,394.31,87501.0
2022-12-19 09:30:00,394.3,397.99,391.31,392.46,38220.0,394.3,397.99,391.31,392.46,38220.0
2022-12-19 09:35:00,392.74,394.61,392.05,393.82,14529.0,392.74,394.61,392.05,393.82,14529.0
2022-12-19 09:40:00,393.09,395.63,392.72,394.06,12880.0,393.09,395.63,392.72,394.06,12880.0
2022-12-19 09:45:00,393.97,394.17,392.92,394.11,12599.0,393.97,394.17,392.92,394.11,12599.0
2022-12-19 09:50:00,394.34,394.34,393.64,393.74,4850.0,394.34,394.34,393.64,393.74,4850.0
2022-12-19 09:55:00,393.73,394.2,392.18,393.28,11760.0,393.73,394.2,392.18,393.28,11760.0
2022-12-19 10:00:00,393.48,393.64,391.71,392.85,9586.0,393.48,393.64,391.71,392.85,9586.0
2022-12-19 10:05:00,392.78,393.01,392.11,393.01,3660.0,392.78,393.01,392.11,393.01,3660.0
2022-12-19 10:10:00,392.8,395.35,392.8,394.91,13912.0,392.8,395.35,392.8,394.91,13912.0
2022-12-19 10:15:00,395.28,396.16,395.02,395.74,7052.0,395.28,396.16,395.02,395.74,7052.0
2022-12-19 10:20:00,395.88,397.24,395.63,396.32,5896.0,395.88,397.24,395.63,396.32,5896.0
2022-12-19 10:25:00,395.99,396.9,395.76,396.9,4160.0,395.99,396.9,395.76,396.9,4160.0
2022-12-19 10:30:00,396.78,397.05,395.68,396.27,6489.0,396.78,397.05,395.68,396.27,6489.0
2022-12-19 10:35:00,396.3,396.51,395.01,395.1,10114.0,396.3,396.51,395.01,395.1,10114.0
2022-12-19 10:40:00,394.99,396.1,394.98,396.04,3617.0,394.99,396.1,394.98,396.04,3617.0
2022-12-19 10:45:00,395.4,395.4,394.46,394.48,2746.0,395.4,395.4,394.46,394.48,2746.0
2022-12-19 10:50:00,394.29,395.19,394.28,394.52,2200.0,394.29,395.19,394.28,394.52,2200.0
2022-12-19 10:55:00,394.23,394.23,391.59,391.92,9956.0,394.23,394.23,391.59,391.92,9956.0
2022-12-19 11:00:00,391.86,391.92,389.46,389.46,10731.0,391.86,391.92,389.46,389.46,10731.0
2022-12-19 11:05:00,389.59,390.02,389.27,389.47,6016.0,389.59,390.02,389.27,389.47,6016.0
2022-12-19 11:10:00,389.31,390.0,389.31,389.51,2980.0,389.31,390.0,389.31,389.51,2980.0
2022-12-19 11:15:00,389.64,390.82,389.34,390.33,4390.0,389.64,390.82,389.34,390.33,4390.0
2022-12-19 11:20:00,389.96,390.81,389.94,390.48,4998.0,389.96,390.81,389.94,390.48,4998.0
2022-12-19 11:25:00,390.73,391.03,390.43,390.75,4259.0,390.73,391.03,390.43,390.75,4259.0
2022-12-19 11:30:00,390.67,390.67,388.58,388.79,4303.0,390.67,390.67,388.58,388.79,4303.0
2022-12-19 11:35:00,388.95,388.99,387.88,387.88,10955.0,388.95,388.99,387.88,387.88,10955.0
2022-12-19 11:40:00,387.47,387.92,387.22,387.75,4112.0,387.47,387.92,387.22,387.75,4112.0
2022-12-19 11:45:00,387.8,388.67,387.8,388.45,6002.0,387.8,388.67,387.8,388.45,6002.0
2022-12-19 11:50:00,388.45,388.9,388.2,388.53,8236.0,388.45,388.9,388.2,388.53,8236.0
2022-12-19 11:55:00,388.44,388.56,388.0,388.0,2901.0,388.44,388.56,388.0,388.0,2901.0
2022-12-19 12:00:00,387.81,388.82,387.44,388.44,4966.0,387.81,388.82,387.44,388.44,4966.0
2022-12-19 12:05:00,388.36,388.44,387.68,387.69,6463.0,388.36,388.44,387.68,387.69,6463.0
2022-12-19 12:10:00,387.58,388.06,387.06,388.06,3828.0,387.58,388.06,387.06,388.06,3828.0
2022-12-19 12:15:00,388.26,388.47,387.39,387.74,6599.0,388.26,388.47,387.39,387.74,6599.0
2022-12-19 12:20:00,387.75,387.76,386.81,386.81,4651.0,387.75,387.76,386.81,386.81,4651.0
2022-12-19 12:25:00,386.83,387.26,386.79,386.96,2368.0,386.83,387.26,386.79,386.96,2368.0
2022-12-19 12:30:00,386.69,386.69,386.24,386.38,5277.0,386.69,386.69,386.24,386.38,5277.0
2022-12-19 12:35:00,386.4,387.14,386.4,386.76,7956.0,386.4,387.14,386.4,386.76,7956.0
2022-12-19 12:40:00,386.78,386.78,386.23,386.58,3868.0,386.78,386.78,386.23,386.58,3868.0
2022-12-19 12:45:00,386.64,388.33,386.43,388.33,5670.0,386.64,388.33,386.43,388.33,5670.0
2022-12-19 12:50:00,388.27,388.5,387.98,387.98,4396.0,388.27,388.5,387.98,387.98,4396.0
2022-12-19 12:55:00,387.65,387.65,387.15,387.38,1422.0,387.65,387.65,387.15,387.38,1422.0
2022-12-19 13:00:00,387.24,387.92,386.82,387.74,3723.0,387.24,387.92,386.82,387.74,3723.0
2022-12-19 13:05:00,387.54,387.75,386.63,386.82,1965.0,387.54,387.75,386.63,386.82,1965.0
2022-12-19 13:10:00,386.99,387.75,386.99,387.66,5471.0,386.99,387.75,386.99,387.66,5471.0
2022-12-19 13:15:00,387.42,387.5,386.81,387.0,3515.0,387.42,387.5,386.81,387.0,3515.0
2022-12-19 13:20:00,386.93,387.97,386.88,387.88,9582.0,386.93,387.97,386.88,387.88,9582.0
2022-12-19 13:25:00,388.0,388.52,387.55,387.56,2711.0,388.0,388.52,387.55,387.56,2711.0
2022-12-19 13:30:00,387.48,387.5,386.92,386.92,1938.0,387.48,387.5,386.92,386.92,1938.0
2022-12-19 13:35:00,386.79,386.8,386.31,386.52,7910.0,386.79,386.8,386.31,386.52,7910.0
2022-12-19 13:40:00,386.36,386.46,385.26,385.51,9561.0,386.36,386.46,385.26,385.51,9561.0
2022-12-19 13:45:00,385.69,386.08,385.48,385.61,3152.0,385.69,386.08,385.48,385.61,3152.0
2022-12-19 13:50:00,385.6,385.91,385.52,385.53,2502.0,385.6,385.91,385.52,385.53,2502.0
2022-12-19 13:55:00,385.3,385.46,384.9,385.08,5852.0,385.3,385.46,384.9,385.08,5852.0
2022-12-19 14:00:00,385.28,385.28,384.21,384.22,2113.0,385.28,385.28,384.21,384.22,2113.0
2022-12-19 14:05:00,384.14,384.92,384.14,384.59,4400.0,384.14,384.92,384.14,384.59,4400.0
2022-12-19 14:10:00,384.57,384.66,384.06,384.23,5019.0,384.57,384.66,384.06,384.23,5019.0
2022-12-19 14:15:00,384.06,384.19,383.53,383.53,10729.0,384.06,384.19,383.53,383.53,10729.0
2022-12-19 14:20:00,383.56,384.33,383.44,384.12,5268.0,383.56,384.33,383.44,384.12,5268.0
2022-12-19 14:25:00,384.05,384.56,384.02,384.43,4481.0,384.05,384.56,384.02,384.43,4481.0
2022-12-19 14:30:00,384.23,384.39,383.71,383.88,5282.0,384.23,384.39,383.71,383.88,5282.0
2022-12-19 14:35:00,383.85,384.2,383.57,383.85,6477.0,383.85,384.2,383.57,383.85,6477.0
2022-12-19 14:40:00,383.8,384.23,383.49,384.23,3975.0,383.8,384.23,383.49,384.23,3975.0
2022-12-19 14:45:00,384.32,385.15,384.31,384.62,4822.0,384.32,385.15,384.31,384.62,4822.0
2022-12-19 14:50:00,384.48,384.58,382.84,383.1,5924.0,384.48,384.58,382.84,383.1,5924.0
2022-12-19 14:55:00,383.35,383.76,383.08,383.56,5434.0,383.35,383.76,383.08,383.56,5434.0
2022-12-19 15:00:00,383.47,383.98,383.24,383.33,7873.0,383.47,383.98,383.24,383.33,7873.0
2022-12-19 15:05:00,382.98,383.36,382.62,383.36,5939.0,382.98,383.36,382.62,383.36,5939.0
2022-12-19 15:10:00,383.38,383.6,383.01,383.04,9053.0,383.38,383.6,383.01,383.04,9053.0
2022-12-19 15:15:00,383.33,383.79,383.33,383.65,6346.0,383.33,383.79,383.33,383.65,6346.0
2022-12-19 15:20:00,383.5,384.04,383.5,384.03,5662.0,383.5,384.04,383.5,384.03,5662.0
2022-12-19 15:25:00,384.04,384.21,383.43,383.58,5728.0,384.04,384.21,383.43,383.58,5728.0
2022-12-19 15:30:00,383.61,383.82,382.23,382.46,11288.0,383.61,383.82,382.23,382.46,11288.0
2022-12-19 15:35:00,382.37,382.74,381.91,381.91,14953.0,382.37,382.74,381.91,381.91,14953.0
2022-12-19 15:40:00,382.05,382.06,381.37,381.41,22268.0,382.05,382.06,381.37,381.41,22268.0
2022-12-19 15:45:00,381.42,382.23,381.29,381.53,22414.0,381.42,382.23,381.29,381.53,22414.0
2022-12-19 15:50:00,381.53,382.02,381.01,381.75,71069.0,381.53,382.02,381.01,381.75,71069.0
2022-12-19 15:55:00,381.69,382.68,381.56,382.23,65818.0,381.69,382.68,381.56,382.23,65818.0
2022-12-20 09:30:00,376.5,383.01,376.0,382.99,26173.0,376.5,383.01,376.0,382.99,26173.0
2022-12-20 09:35:00,381.77,382.31,381.0,381.44,3462.0,381.77,382.31,381.0,381.44,3462.0
2022-12-20 09:40:00,381.41,381.41,376.19,376.19,17825.0,381.41,381.41,376.19,376.19,17825.0
2022-12-20 09:45:00,376.02,377.66,375.82,377.66,6237.0,376.02,377.66,375.82,377.66,6237.0
2022-12-20 09:50:00,377.66,379.16,376.98,378.83,2351.0,377.66,379.16,376.98,378.83,2351.0
2022-12-20 09:55:00,378.11,383.2,378.11,382.72,15644.0,378.11,383.2,378.11,382.72,15644.0
2022-12-20 10:00:00,382.65,384.42,382.59,384.23,23275.0,382.65,384.42,382.59,384.23,23275.0
2022-12-20 10:05:00,384.13,385.86,383.18,383.18,18936.0,384.13,385.86,383.18,383.18,18936.0
2022-12-20 10:10:00,383.5,384.67,382.62,383.53,14659.0,383.5,384.67,382.62,383.53,14659.0
2022-12-20 10:15:00,383.28,383.55,381.69,382.07,4891.0,383.28,383.55,381.69,382.07,4891.0
2022-12-20 10:20:00,381.94,384.95,381.93,384.36,4133.0,381.94,384.95,381.93,384.36,4133.0
2022-12-20 10:25:00,384.61,385.11,383.99,384.88,3635.0,384.61,385.11,383.99,384.88,3635.0
2022-12-20 10:30:00,385.44,388.37,385.21,386.76,7540.0,385.44,388.37,385.21,386.76,7540.0
2022-12-20 10:35:00,386.98,387.73,386.93,386.93,3687.0,386.98,387.73,386.93,386.93,3687.0
2022-12-20 10:40:00,386.99,387.63,386.4,386.66,2656.0,386.99,387.63,386.4,386.66,2656.0
2022-12-20 10:45:00,386.98,386.98,385.9,386.51,3269.0,386.98,386.98,385.9,386.51,3269.0
2022-12-20 10:50:00,386.41,386.88,385.51,386.66,5220.0,386.41,386.88,385.51,386.66,5220.0
2022-12-20 10:55:00,386.56,386.67,384.32,384.33,2308.0,386.56,386.67,384.32,384.33,2308.0
2022-12-20 11:00:00,384.57,384.61,383.64,384.42,6491.0,384.57,384.61,383.64,384.42,6491.0
2022-12-20 11:05:00,384.44,384.44,383.33,383.33,3925.0,384.44,384.44,383.33,383.33,3925.0
2022-12-20 11:10:00,383.05,384.2,382.6,383.34,3230.0,383.05,384.2,382.6,383.34,3230.0
2022-12-20 11:15:00,383.32,383.75,381.95,382.49,5452.0,383.32,383.75,381.95,382.49,5452.0
2022-12-20 11:20:00,382.76,383.09,382.55,383.09,2053.0,382.76,383.09,382.55,383.09,2053.0
2022-12-20 11:25:00,382.91,383.59,382.55,383.16,1956.0,382.91,383.59,382.55,383.16,1956.0
2022-12-20 11:30:00,382.94,383.92,382.94,383.77,2246.0,382.94,383.92,382.94,383.77,2246.0
2022-12-20 11:35:00,384.11,384.11,382.66,382.96,2429.0,384.11,384.11,382.66,382.96,2429.0
2022-12-20 11:40:00,382.96,384.5,382.95,384.5,2218.0,382.96,384.5,382.95,384.5,2218.0
2022-12-20 11:45:00,384.16,384.42,383.57,383.62,3457.0,384.16,384.42,383.57,383.62,3457.0
2022-12-20 11:50:00,383.35,384.06,383.24,384.06,1550.0,383.35,384.06,383.24,384.06,1550.0
2022-12-20 11:55:00,384.02,384.67,383.99,384.27,2929.0,384.02,384.67,383.99,384.27,2929.0
2022-12-20 12:00:00,384.61,384.66,384.07,384.07,4096.0,384.61,384.66,384.07,384.07,4096.0
2022-12-20 12:05:00,384.07,384.99,384.07,384.96,5611.0,384.07,384.99,384.07,384.96,5611.0
2022-12-20 12:10:00,384.91,385.49,384.42,384.43,5918.0,384.91,385.49,384.42,384.43,5918.0
2022-12-20 12:15:00,384.45,385.37,384.45,385.06,10030.0,384.45,385.37,384.45,385.06,10030.0
2022-12-20 12:20:00,384.64,385.35,384.64,385.24,2937.0,384.64,385.35,384.64,385.24,2937.0
2022-12-20 12:25:00,385.24,385.44,384.35,384.54,5087.0,385.24,385.44,384.35,384.54,5087.0
2022-12-20 12:30:00,384.48,384.48,383.57,383.59,2226.0,384.48,384.48,383.57,383.59,2226.0
2022-12-20 12:35:00,383.44,383.8,383.3,383.75,3922.0,383.44,383.8,383.3,383.75,3922.0
2022-12-20 12:40:00,383.77,384.07,383.43,383.43,4370.0,383.77,384.07,383.43,383.43,4370.0
2022-12-20 12:45:00,383.39,384.12,383.39,383.92,3423.0,383.39,384.12,383.39,383.92,3423.0
2022-12-20 12:50:00,384.03,384.29,383.98,384.15,4992.0,384.03,384.29,383.98,384.15,4992.0
2022-12-20 12:55:00,384.15,384.59,384.11,384.59,4870.0,384.15,384.59,384.11,384.59,4870.0
2022-12-20 13:00:00,384.63,385.13,384.63,384.64,2788.0,384.63,385.13,384.63,384.64,2788.0
2022-12-20 13:05:00,384.64,384.84,384.01,384.06,2864.0,384.64,384.84,384.01,384.06,2864.0
2022-12-20 13:10:00,383.88,383.88,383.04,383.48,2350.0,383.88,383.88,383.04,383.48,2350.0
2022-12-20 13:15:00,383.77,384.14,383.22,383.22,4248.0,383.77,384.14,383.22,383.22,4248.0
2022-12-20 13:20:00,383.19,383.74,382.94,383.41,1738.0,383.19,383.74,382.94,383.41,1738.0
2022-12-20 13:25:00,383.49,384.48,383.49,384.48,505.0,383.49,384.48,383.49,384.48,505.0
2022-12-20 13:30:00,384.51,385.18,384.49,385.09,2199.0,384.51,385.18,384.49,385.09,2199.0
2022-12-20 13:35:00,385.39,385.5,385.0,385.25,4057.0,385.39,385.5,385.0,385.25,4057.0
2022-12-20 13:40:00,385.56,385.6,384.9,385.1,2064.0,385.56,385.6,384.9,385.1,2064.0
2022-12-20 13:45:00,385.15,385.44,385.13,385.43,5214.0,385.15,385.44,385.13,385.43,5214.0
2022-12-20 13:50:00,385.38,385.38,384.43,384.67,10489.0,385.38,385.38,384.43,384.67,10489.0
2022-12-20 13:55:00,384.78,384.93,384.52,384.53,1102.0,384.78,384.93,384.52,384.53,1102.0
2022-12-20 14:00:00,384.74,385.84,384.56,385.75,2526.0,384.74,385.84,384.56,385.75,2526.0
2022-12-20 14:05:00,385.69,386.28,385.33,386.04,4593.0,385.69,386.28,385.33,386.04,4593.0
2022-12-20 14:10:00,386.26,386.79,386.26,386.53,2990.0,386.26,386.79,386.26,386.53,2990.0
2022-12-20 14:15:00,386.74,386.93,386.23,386.26,3382.0,386.74,386.93,386.23,386.26,3382.0
2022-12-20 14:20:00,386.2,386.21,385.3,385.32,3305.0,386.2,386.21,385.3,385.32,3305.0
2022-12-20 14:25:00,385.23,385.38,384.7,385.27,3691.0,385.23,385.38,384.7,385.27,3691.0
2022-12-20 14:30:00,385.42,386.32,385.39,386.32,5545.0,385.42,386.32,385.39,386.32,5545.0
2022-12-20 14:35:00,386.29,386.41,385.73,386.07,7243.0,386.29,386.41,385.73,386.07,7243.0
2022-12-20 14:40:00,385.93,385.93,385.21,385.45,900.0,385.93,385.93,385.21,385.45,900.0
2022-12-20 14:45:00,385.3,385.44,384.83,384.94,2216.0,385.3,385.44,384.83,384.94,2216.0
2022-12-20 14:50:00,384.94,385.39,384.66,385.39,3464.0,384.94,385.39,384.66,385.39,3464.0
2022-12-20 14:55:00,385.39,385.66,384.88,385.13,3260.0,385.39,385.66,384.88,385.13,3260.0
2022-12-20 15:00:00,385.46,385.47,384.72,385.33,2518.0,385.46,385.47,384.72,385.33,2518.0
2022-12-20 15:05:00,384.96,385.39,384.6,384.98,3822.0,384.96,385.39,384.6,384.98,3822.0
2022-12-20 15:10:00,385.06,385.15,384.76,384.82,3366.0,385.06,385.15,384.76,384.82,3366.0
2022-12-20 15:15:00,384.78,384.87,384.35,384.61,4146.0,384.78,384.87,384.35,384.61,4146.0
2022-12-20 15:20:00,384.42,384.95,384.42,384.95,1759.0,384.42,384.95,384.42,384.95,1759.0
2022-12-20 15:25:00,384.85,385.69,384.85,385.46,6846.0,384.85,385.69,384.85,385.46,6846.0
2022-12-20 15:30:00,385.59,385.59,384.82,384.95,5432.0,385.59,385.59,384.82,384.95,5432.0
2022-12-20 15:35:00,384.96,385.8,384.96,385.8,5356.0,384.96,385.8,384.96,385.8,5356.0
2022-12-20 15:40:00,385.84,385.84,385.31,385.58,6882.0,385.84,385.84,385.31,385.58,6882.0
2022-12-20 15:45:00,385.38,385.89,385.32,385.85,7909.0,385.38,385.89,385.32,385.85,7909.0
2022-12-20 15:50:00,385.79,386.74,385.46,386.24,15937.0,385.79,386.74,385.46,386.24,15937.0
2022-12-20 15:55:00,386.2,386.5,385.84,386.47,36260.0,386.2,386.5,385.84,386.47,36260.0
2022-12-21 09:30:00,387.13,389.47,382.87,383.94,35526.0,387.13,389.47,382.87,383.94,35526.0
2022-12-21 09:35:00,383.93,383.96,381.15,383.58,13539.0,383.93,383.96,381.15,383.58,13539.0
2022-12-21 09:40:00,383.29,386.77,382.65,385.96,6522.0,383.29,386.77,382.65,385.96,6522.0
2022-12-21 09:45:00,384.87,389.16,384.02,388.86,11037.0,384.87,389.16,384.02,388.86,11037.0
2022-12-21 09:50:00,389.0,389.86,387.63,389.41,8770.0,389.0,389.86,387.63,389.41,8770.0
2022-12-21 09:55:00,388.77,389.58,387.46,388.81,3810.0,388.77,389.58,387.46,388.81,3810.0
2022-12-21 10:00:00,388.38,389.42,387.33,387.33,27003.0,388.38,389.42,387.33,387.33,27003.0
2022-12-21 10:05:00,386.8,388.65,386.8,388.05,31531.0,386.8,388.65,386.8,388.05,31531.0
2022-12-21 10:10:00,388.39,390.25,387.77,390.25,19558.0,388.39,390.25,387.77,390.25,19558.0
2022-12-21 10:15:00,390.69,392.23,390.62,391.75,8489.0,390.69,392.23,390.62,391.75,8489.0
2022-12-21 10:20:00,391.92,392.19,391.13,391.15,9029.0,391.92,392.19,391.13,391.15,9029.0
2022-12-21 10:25:00,391.67,392.18,390.76,391.94,5483.0,391.67,392.18,390.76,391.94,5483.0
2022-12-21 10:30:00,392.21,393.1,391.45,392.93,4341.0,392.21,393.1,391.45,392.93,4341.0
2022-12-21 10:35:00,393.19,393.57,392.94,393.42,7235.0,393.19,393.57,392.94,393.42,7235.0
2022-12-21 10:40:00,393.15,393.49,392.74,392.74,5993.0,393.15,393.49,392.74,392.74,5993.0
2022-12-21 10:45:00,392.56,393.28,392.32,392.83,4400.0,392.56,393.28,392.32,392.83,4400.0
2022-12-21 10:50:00,392.9,393.08,391.67,391.67,3007.0,392.9,393.08,391.67,391.67,3007.0
2022-12-21 10:55:00,392.32,392.6,392.17,392.51,1816.0,392.32,392.6,392.17,392.51,1816.0
2022-12-21 11:00:00,392.55,393.31,392.55,393.25,6121.0,392.55,393.31,392.55,393.25,6121.0
2022-12-21 11:05:00,393.05,393.11,392.51,393.11,1635.0,393.05,393.11,392.51,393.11,1635.0
2022-12-21 11:10:00,393.13,393.46,392.68,392.84,6159.0,393.13,393.46,392.68,392.84,6159.0
2022-12-21 11:15:00,392.84,392.86,392.37,392.65,4363.0,392.84,392.86,392.37,392.65,4363.0
2022-12-21 11:20:00,392.65,392.65,391.37,391.73,4649.0,392.65,392.65,391.37,391.73,4649.0
2022-12-21 11:25:00,392.12,393.26,392.11,393.06,4014.0,392.12,393.26,392.11,393.06,4014.0
2022-12-21 11:30:00,393.42,394.41,393.02,394.03,5990.0,393.42,394.41,393.02,394.03,5990.0
2022-12-21 11:35:00,394.43,394.43,392.92,393.24,2057.0,394.43,394.43,392.92,393.24,2057.0
2022-12-21 11:40:00,392.63,392.76,392.0,392.65,1324.0,392.63,392.76,392.0,392.65,1324.0
2022-12-21 11:45:00,392.65,392.9,392.26,392.43,3928.0,392.65,392.9,392.26,392.43,3928.0
2022-12-21 11:50:00,391.56,392.32,391.22,392.19,4907.0,391.56,392.32,391.22,392.19,4907.0
2022-12-21 11:55:00,392.33,392.65,392.22,392.22,3371.0,392.33,392.65,392.22,392.22,3371.0
2022-12-21 12:00:00,391.89,392.2,391.33,391.49,13528.0,391.89,392.2,391.33,391.49,13528.0
2022-12-21 12:05:00,391.41,392.1,390.89,390.9,17979.0,391.41,392.1,390.89,390.9,17979.0
2022-12-21 12:10:00,391.06,391.12,390.65,391.0,2174.0,391.06,391.12,390.65,391.0,2174.0
2022-12-21 12:15:00,390.9,391.1,390.69,391.1,1905.0,390.9,391.1,390.69,391.1,1905.0
2022-12-21 12:20:00,391.17,392.18,391.17,392.17,1503.0,391.17,392.18,391.17,392.17,1503.0
2022-12-21 12:25:00,391.9,391.98,391.73,391.81,884.0,391.9,391.98,391.73,391.81,884.0
2022-12-21 12:30:00,392.72,392.72,392.37,392.46,850.0,392.72,392.72,392.37,392.46,850.0
2022-12-21 12:35:00,392.46,393.09,392.14,393.09,8612.0,392.46,393.09,392.14,393.09,8612.0
2022-12-21 12:40:00,393.09,393.63,392.72,393.63,1625.0,393.09,393.63,392.72,393.63,1625.0
2022-12-21 12:45:00,393.5,393.99,393.16,393.99,4182.0,393.5,393.99,393.16,393.99,4182.0
2022-12-21 12:50:00,393.64,393.64,393.07,393.07,4615.0,393.64,393.64,393.07,393.07,4615.0
2022-12-21 12:55:00,392.6,393.35,392.45,392.75,3636.0,392.6,393.35,392.45,392.75,3636.0
2022-12-21 13:00:00,393.42,394.27,392.94,394.27,2323.0,393.42,394.27,392.94,394.27,2323.0
2022-12-21 13:05:00,394.19,394.19,393.06,393.59,1101.0,394.19,394.19,393.06,393.59,1101.0
2022-12-21 13:10:00,393.46,393.65,393.34,393.59,2393.0,393.46,393.65,393.34,393.59,2393.0
2022-12-21 13:15:00,393.79,393.79,393.19,393.19,1647.0,393.79,393.79,393.19,393.19,1647.0
2022-12-21 13:20:00,393.03,393.03,392.57,392.73,1380.0,393.03,393.03,392.57,392.73,1380.0
2022-12-21 13:25:00,392.52,392.95,392.51,392.74,1022.0,392.52,392.95,392.51,392.74,1022.0
2022-12-21 13:30:00,392.33,392.66,392.11,392.37,1826.0,392.33,392.66,392.11,392.37,1826.0
2022-12-21 13:35:00,392.5,392.89,392.24,392.89,1623.0,392.5,392.89,392.24,392.89,1623.0
2022-12-21 13:40:00,392.94,393.18,392.19,392.7,3118.0,392.94,393.18,392.19,392.7,3118.0
2022-12-21 13:45:00,392.93,393.43,392.79,392.79,2553.0,392.93,393.43,392.79,392.79,2553.0
2022-12-21 13:50:00,392.94,393.23,392.63,392.72,1800.0,392.94,393.23,392.63,392.72,1800.0
2022-12-21 13:55:00,392.95,393.09,392.88,393.09,574.0,392.95,393.09,392.88,393.09,574.0
2022-12-21 14:00:00,393.54,394.51,393.54,394.51,4858.0,393.54,394.51,393.54,394.51,4858.0
2022-12-21 14:05:00,394.29,395.12,394.15,394.85,6853.0,394.29,395.12,394.15,394.85,6853.0
2022-12-21 14:10:00,394.85,395.36,394.66,395.07,5027.0,394.85,395.36,394.66,395.07,5027.0
2022-12-21 14:15:00,394.99,395.01,394.2,394.29,2870.0,394.99,395.01,394.2,394.29,2870.0
2022-12-21 14:20:00,394.23,394.39,393.94,394.23,3130.0,394.23,394.39,393.94,394.23,3130.0
2022-12-21 14:25:00,394.0,394.05,393.54,393.61,15006.0,394.0,394.05,393.54,393.61,15006.0
2022-12-21 14:30:00,393.61,394.04,393.19,394.03,3423.0,393.61,394.04,393.19,394.03,3423.0
2022-12-21 14:35:00,393.9,393.9,392.66,392.91,2722.0,393.9,393.9,392.66,392.91,2722.0
2022-12-21 14:40:00,393.09,393.16,392.16,392.34,2617.0,393.09,393.16,392.16,392.34,2617.0
2022-12-21 14:45:00,392.28,392.58,392.1,392.34,1928.0,392.28,392.58,392.1,392.34,1928.0
2022-12-21 14:50:00,392.12,392.12,390.61,391.07,5781.0,392.12,392.12,390.61,391.07,5781.0
2022-12-21 14:55:00,391.04,391.38,391.03,391.38,1302.0,391.04,391.38,391.03,391.38,1302.0
2022-12-21 15:00:00,391.17,392.04,391.13,391.51,3102.0,391.17,392.04,391.13,391.51,3102.0
2022-12-21 15:05:00,392.0,392.27,391.29,391.39,8012.0,392.0,392.27,391.29,391.39,8012.0
2022-12-21 15:10:00,391.5,391.5,390.66,391.39,4021.0,391.5,391.5,390.66,391.39,4021.0
2022-12-21 15:15:00,391.31,391.31,390.9,391.08,2576.0,391.31,391.31,390.9,391.08,2576.0
2022-12-21 15:20:00,391.14,391.29,390.79,391.08,2710.0,391.14,391.29,390.79,391.08,2710.0
2022-12-21 15:25:00,391.32,391.7,390.98,390.98,2405.0,391.32,391.7,390.98,390.98,2405.0
2022-12-21 15:30:00,391.2,391.91,391.1,391.91,3677.0,391.2,391.91,391.1,391.91,3677.0
2022-12-21 15:35:00,391.9,392.12,391.64,392.03,2638.0,391.9,392.12,391.64,392.03,2638.0
2022-12-21 15:40:00,392.07,392.1,391.46,391.62,4853.0,392.07,392.1,391.46,391.62,4853.0
2022-12-21 15:45:00,391.67,391.72,390.59,391.03,11850.0,391.67,391.72,390.59,391.03,11850.0
2022-12-21 15:50:00,391.13,391.41,390.23,391.41,12807.0,391.13,391.41,390.23,391.41,12807.0
2022-12-21 15:55:00,391.35,392.01,391.29,391.9,24593.0,391.35,392.01,391.29,391.9,24593.0
2022-12-22 09:30:00,383.97,386.77,382.71,385.21,19641.0,383.97,386.77,382.71,385.21,19641.0
2022-12-22 09:35:00,384.77,384.78,383.11,383.45,5553.0,384.77,384.78,383.11,383.45,5553.0
2022-12-22 09:40:00,382.96,382.96,381.55,382.48,9246.0,382.96,382.96,381.55,382.48,9246.0
2022-12-22 09:45:00,382.48,382.48,379.37,380.08,16065.0,382.48,382.48,379.37,380.08,16065.0
2022-12-22 09:50:00,379.95,380.76,379.73,380.28,8738.0,379.95,380.76,379.73,380.28,8738.0
2022-12-22 09:55:00,380.51,381.91,379.91,381.83,15286.0,380.51,381.91,379.91,381.83,15286.0
2022-12-22 10:00:00,380.98,380.98,378.25,378.25,7122.0,380.98,380.98,378.25,378.25,7122.0
2022-12-22 10:05:00,378.0,378.38,377.5,377.88,9200.0,378.0,378.38,377.5,377.88,9200.0
2022-12-22 10:10:00,377.8,377.8,377.14,377.24,10076.0,377.8,377.8,377.14,377.24,10076.0
2022-12-22 10:15:00,377.73,378.41,377.13,377.64,12335.0,377.73,378.41,377.13,377.64,12335.0
2022-12-22 10:20:00,377.5,377.51,374.96,374.96,11228.0,377.5,377.51,374.96,374.96,11228.0
2022-12-22 10:25:00,374.94,377.6,374.93,376.42,20334.0,374.94,377.6,374.93,376.42,20334.0
2022-12-22 10:30:00,375.81,375.96,374.55,375.13,7576.0,375.81,375.96,374.55,375.13,7576.0
2022-12-22 10:35:00,375.0,376.19,374.75,376.19,13642.0,375.0,376.19,374.75,376.19,13642.0
2022-12-22 10:40:00,375.74,376.05,375.14,375.31,5945.0,375.74,376.05,375.14,375.31,5945.0
2022-12-22 10:45:00,375.01,376.33,374.4,376.1,6545.0,375.01,376.33,374.4,376.1,6545.0
2022-12-22 10:50:00,375.94,376.29,375.34,375.69,4181.0,375.94,376.29,375.34,375.69,4181.0
2022-12-22 10:55:00,375.0,375.42,374.63,375.33,9212.0,375.0,375.42,374.63,375.33,9212.0
2022-12-22 11:00:00,375.28,376.28,375.08,376.05,8464.0,375.28,376.28,375.08,376.05,8464.0
2022-12-22 11:05:00,376.5,376.91,376.03,376.03,6716.0,376.5,376.91,376.03,376.03,6716.0
2022-12-22 11:10:00,376.29,376.33,375.64,375.64,2981.0,376.29,376.33,375.64,375.64,2981.0
2022-12-22 11:15:00,375.95,377.3,375.95,376.94,1577.0,375.95,377.3,375.95,376.94,1577.0
2022-12-22 11:20:00,376.71,377.47,376.58,377.0,3650.0,376.71,377.47,376.58,377.0,3650.0
2022-12-22 11:25:00,377.21,377.36,376.72,377.16,5337.0,377.21,377.36,376.72,377.16,5337.0
2022-12-22 11:30:00,377.31,377.49,376.2,376.42,2515.0,377.31,377.49,376.2,376.42,2515.0
2022-12-22 11:35:00,376.55,376.7,375.93,376.03,3971.0,376.55,376.7,375.93,376.03,3971.0
2022-12-22 11:40:00,375.95,376.69,375.65,376.69,6261.0,375.95,376.69,375.65,376.69,6261.0
2022-12-22 11:45:00,376.68,377.04,376.5,377.01,1633.0,376.68,377.04,376.5,377.01,1633.0
2022-12-22 11:50:00,376.89,377.39,376.47,376.7,2185.0,376.89,377.39,376.47,376.7,2185.0
2022-12-22 11:55:00,376.83,376.96,376.19,376.46,2946.0,376.83,376.96,376.19,376.46,2946.0
2022-12-22 12:00:00,376.48,376.9,376.26,376.9,5019.0,376.48,376.9,376.26,376.9,5019.0
2022-12-22 12:05:00,376.9,378.02,376.62,377.87,18071.0,376.9,378.02,376.62,377.87,18071.0
2022-12-22 12:10:00,377.86,378.41,377.07,377.18,1965.0,377.86,378.41,377.07,377.18,1965.0
2022-12-22 12:15:00,377.09,377.69,377.0,377.0,2868.0,377.09,377.69,377.0,377.0,2868.0
2022-12-22 12:20:00,377.0,377.64,376.74,377.16,3675.0,377.0,377.64,376.74,377.16,3675.0
2022-12-22 12:25:00,377.0,377.1,376.49,376.79,7522.0,377.0,377.1,376.49,376.79,7522.0
2022-12-22 12:30:00,377.02,377.02,376.47,376.8,8535.0,377.02,377.02,376.47,376.8,8535.0
2022-12-22 12:35:00,376.88,377.25,376.72,377.2,3532.0,376.88,377.25,376.72,377.2,3532.0
2022-12-22 12:40:00,377.44,377.55,376.99,377.24,6199.0,377.44,377.55,376.99,377.24,6199.0
2022-12-22 12:45:00,377.05,377.46,376.74,377.07,10627.0,377.05,377.46,376.74,377.07,10627.0
2022-12-22 12:50:00,377.1,377.13,376.71,377.0,1755.0,377.1,377.13,376.71,377.0,1755.0
2022-12-22 12:55:00,376.78,376.93,376.25,376.5,2256.0,376.78,376.93,376.25,376.5,2256.0
2022-12-22 13:00:00,376.46,376.76,375.64,376.11,9567.0,376.46,376.76,375.64,376.11,9567.0
2022-12-22 13:05:00,376.02,376.48,375.88,376.11,7800.0,376.02,376.48,375.88,376.11,7800.0
2022-12-22 13:10:00,376.3,376.39,375.69,375.69,3160.0,376.3,376.39,375.69,375.69,3160.0
2022-12-22 13:15:00,375.72,375.84,374.69,374.8,5651.0,375.72,375.84,374.69,374.8,5651.0
2022-12-22 13:20:00,374.71,374.78,374.0,374.67,6877.0,374.71,374.78,374.0,374.67,6877.0
2022-12-22 13:25:00,375.01,375.4,374.71,375.38,2899.0,375.01,375.4,374.71,375.38,2899.0
2022-12-22 13:30:00,375.09,375.09,374.45,374.73,5028.0,375.09,375.09,374.45,374.73,5028.0
2022-12-22 13:35:00,374.45,375.34,374.41,375.24,7168.0,374.45,375.34,374.41,375.24,7168.0
2022-12-22 13:40:00,375.08,375.5,375.08,375.1,4489.0,375.08,375.5,375.08,375.1,4489.0
2022-12-22 13:45:00,375.39,375.43,374.36,374.37,8884.0,375.39,375.43,374.36,374.37,8884.0
2022-12-22 13:50:00,374.21,374.46,373.65,374.18,12988.0,374.21,374.46,373.65,374.18,12988.0
2022-12-22 13:55:00,374.17,375.01,373.68,375.01,29334.0,374.17,375.01,373.68,375.01,29334.0
2022-12-22 14:00:00,375.4,375.62,374.81,375.19,3549.0,375.4,375.62,374.81,375.19,3549.0
2022-12-22 14:05:00,375.24,375.49,375.03,375.04,6999.0,375.24,375.49,375.03,375.04,6999.0
2022-12-22 14:10:00,375.23,376.75,375.19,376.41,3557.0,375.23,376.75,375.19,376.41,3557.0
2022-12-22 14:15:00,376.52,376.52,375.07,375.24,3073.0,376.52,376.52,375.07,375.24,3073.0
2022-12-22 14:20:00,375.24,375.52,374.69,375.52,5242.0,375.24,375.52,374.69,375.52,5242.0
2022-12-22 14:25:00,375.69,376.11,375.15,376.1,3501.0,375.69,376.11,375.15,376.1,3501.0
2022-12-22 14:30:00,375.8,376.11,375.5,376.11,3381.0,375.8,376.11,375.5,376.11,3381.0
2022-12-22 14:35:00,375.9,376.14,374.98,375.5,9622.0,375.9,376.14,374.98,375.5,9622.0
2022-12-22 14:40:00,375.32,375.5,374.7,375.22,5169.0,375.32,375.5,374.7,375.22,5169.0
2022-12-22 14:45:00,375.13,375.79,375.12,375.64,2031.0,375.13,375.79,375.12,375.64,2031.0
2022-12-22 14:50:00,375.59,376.37,375.46,375.95,4658.0,375.59,376.37,375.46,375.95,4658.0
2022-12-22 14:55:00,376.08,376.48,375.81,376.12,5627.0,376.08,376.48,375.81,376.12,5627.0
2022-12-22 15:00:00,376.23,376.67,375.82,376.47,6082.0,376.23,376.67,375.82,376.47,6082.0
2022-12-22 15:05:00,376.73,377.09,376.25,376.82,9702.0,376.73,377.09,376.25,376.82,9702.0
2022-12-22 15:10:00,376.84,377.32,376.74,377.04,5888.0,376.84,377.32,376.74,377.04,5888.0
2022-12-22 15:15:00,377.17,378.41,377.17,378.0,8682.0,377.17,378.41,377.17,378.0,8682.0
2022-12-22 15:20:00,378.21,378.95,378.02,378.69,4676.0,378.21,378.95,378.02,378.69,4676.0
2022-12-22 15:25:00,378.61,379.16,378.22,379.13,5352.0,378.61,379.16,378.22,379.13,5352.0
2022-12-22 15:30:00,378.84,379.24,378.31,378.43,14486.0,378.84,379.24,378.31,378.43,14486.0
2022-12-22 15:35:00,378.31,378.31,377.62,378.24,9173.0,378.31,378.31,377.62,378.24,9173.0
2022-12-22 15:40:00,378.27,378.57,377.84,378.23,8483.0,378.27,378.57,377.84,378.23,8483.0
2022-12-22 15:45:00,378.18,379.0,377.63,378.92,13939.0,378.18,379.0,377.63,378.92,13939.0
2022-12-22 15:50:00,379.0,380.37,379.0,379.75,21660.0,379.0,380.37,379.0,379.75,21660.0
2022-12-22 15:55:00,379.67,380.09,379.04,380.0,33841.0,379.67,380.09,379.04,380.0,33841.0
2022-12-23 09:30:00,375.0,378.11,373.92,373.92,16463.0,375.0,378.11,373.92,373.92,16463.0
2022-12-23 09:35:00,374.57,374.57,371.47,372.0,22111.0,374.57,374.57,371.47,372.0,22111.0
2022-12-23 09:40:00,372.3,375.25,371.68,373.57,5575.0,372.3,375.25,371.68,373.57,5575.0
2022-12-23 09:45:00,373.27,374.57,372.93,374.39,31239.0,373.27,374.57,372.93,374.39,31239.0
2022-12-23 09:50:00,374.34,374.57,373.33,373.5,9147.0,374.34,374.57,373.33,373.5,9147.0
2022-12-23 09:55:00,373.21,373.79,372.67,373.48,9962.0,373.21,373.79,372.67,373.48,9962.0
2022-12-23 10:00:00,373.79,375.25,372.86,373.41,11079.0,373.79,375.25,372.86,373.41,11079.0
2022-12-23 10:05:00,373.52,374.9,372.86,374.66,6554.0,373.52,374.9,372.86,374.66,6554.0
2022-12-23 10:10:00,375.0,375.5,374.63,374.63,3580.0,375.0,375.5,374.63,374.63,3580.0
2022-12-23 10:15:00,374.52,376.03,374.11,375.91,13048.0,374.52,376.03,374.11,375.91,13048.0
2022-12-23 10:20:00,375.91,377.22,375.17,377.13,21091.0,375.91,377.22,375.17,377.13,21091.0
2022-12-23 10:25:00,377.5,378.16,376.58,377.18,5272.0,377.5,378.16,376.58,377.18,5272.0
2022-12-23 10:30:00,377.36,378.7,377.16,378.7,4399.0,377.36,378.7,377.16,378.7,4399.0
2022-12-23 10:35:00,378.51,380.63,378.11,380.63,2333.0,378.51,380.63,378.11,380.63,2333.0
2022-12-23 10:40:00,380.4,380.78,379.39,379.68,7995.0,380.4,380.78,379.39,379.68,7995.0
2022-12-23 10:45:00,379.72,380.25,379.25,379.95,9636.0,379.72,380.25,379.25,379.95,9636.0
2022-12-23 10:50:00,379.94,380.16,379.13,379.13,12095.0,379.94,380.16,379.13,379.13,12095.0
2022-12-23 10:55:00,379.5,379.6,378.27,378.27,1387.0,379.5,379.6,378.27,378.27,1387.0
2022-12-23 11:00:00,377.86,378.18,376.5,376.76,5338.0,377.86,378.18,376.5,376.76,5338.0
2022-12-23 11:05:00,376.29,376.8,375.97,376.8,2889.0,376.29,376.8,375.97,376.8,2889.0
2022-12-23 11:10:00,377.16,378.67,377.12,378.25,9587.0,377.16,378.67,377.12,378.25,9587.0
2022-12-23 11:15:00,378.26,378.5,377.73,378.5,7337.0,378.26,378.5,377.73,378.5,7337.0
2022-12-23 11:20:00,378.92,379.1,378.19,378.3,4640.0,378.92,379.1,378.19,378.3,4640.0
2022-12-23 11:25:00,378.43,378.43,377.77,377.91,1849.0,378.43,378.43,377.77,377.91,1849.0
2022-12-23 11:30:00,377.83,378.9,377.77,378.48,1842.0,377.83,378.9,377.77,378.48,1842.0
2022-12-23 11:35:00,378.44,378.75,378.44,378.74,2090.0,378.44,378.75,378.44,378.74,2090.0
2022-12-23 11:40:00,378.94,379.24,378.35,378.35,1247.0,378.94,379.24,378.35,378.35,1247.0
2022-12-23 11:45:00,378.22,378.55,377.99,378.33,1418.0,378.22,378.55,377.99,378.33,1418.0
2022-12-23 11:50:00,378.49,378.61,377.53,377.53,1691.0,378.49,378.61,377.53,377.53,1691.0
2022-12-23 11:55:00,377.5,378.34,377.41,377.91,1475.0,377.5,378.34,377.41,377.91,1475.0
2022-12-23 12:00:00,378.33,378.99,378.33,378.94,3698.0,378.33,378.99,378.33,378.94,3698.0
2022-12-23 12:05:00,379.14,379.14,378.23,378.23,3387.0,379.14,379.14,378.23,378.23,3387.0
2022-12-23 12:10:00,378.17,378.17,377.77,377.87,1439.0,378.17,378.17,377.77,377.87,1439.0
2022-12-23 12:15:00,377.83,378.37,377.61,377.99,2077.0,377.83,378.37,377.61,377.99,2077.0
2022-12-23 12:20:00,378.17,378.99,378.17,378.9,900.0,378.17,378.99,378.17,378.9,900.0
2022-12-23 12:25:00,378.79,379.32,378.7,379.24,2477.0,378.79,379.32,378.7,379.24,2477.0
2022-12-23 12:30:00,379.21,379.39,378.33,378.33,2480.0,379.21,379.39,378.33,378.33,2480.0
2022-12-23 12:35:00,378.54,379.15,378.52,378.58,1223.0,378.54,379.15,378.52,378.58,1223.0
2022-12-23 12:40:00,378.67,378.74,377.86,378.43,1044.0,378.67,378.74,377.86,378.43,1044.0
2022-12-23 12:45:00,378.15,378.41,377.77,377.77,1389.0,378.15,378.41,377.77,377.77,1389.0
2022-12-23 12:50:00,377.4,377.59,377.39,377.41,1531.0,377.4,377.59,377.39,377.41,1531.0
2022-12-23 12:55:00,377.54,377.84,377.26,377.5,2005.0,377.54,377.84,377.26,377.5,2005.0
2022-12-23 13:00:00,377.45,377.73,377.45,377.72,568.0,377.45,377.73,377.45,377.72,568.0
2022-12-23 13:05:00,377.72,377.96,377.23,377.73,3248.0,377.72,377.96,377.23,377.73,3248.0
2022-12-23 13:10:00,377.94,378.5,377.75,377.78,5485.0,377.94,378.5,377.75,377.78,5485.0
2022-12-23 13:15:00,378.11,379.11,378.11,378.85,1558.0,378.11,379.11,378.11,378.85,1558.0
2022-12-23 13:20:00,378.93,379.01,378.48,378.93,1196.0,378.93,379.01,378.48,378.93,1196.0
2022-12-23 13:25:00,378.71,378.79,378.46,378.46,1925.0,378.71,378.79,378.46,378.46,1925.0
2022-12-23 13:30:00,378.48,378.69,378.48,378.69,665.0,378.48,378.69,378.48,378.69,665.0
2022-12-23 13:35:00,378.65,378.65,378.41,378.47,1050.0,378.65,378.65,378.41,378.47,1050.0
2022-12-23 13:40:00,378.9,378.9,378.64,378.72,859.0,378.9,378.9,378.64,378.72,859.0
2022-12-23 13:45:00,378.64,378.96,378.05,378.09,9869.0,378.64,378.96,378.05,378.09,9869.0
2022-12-23 13:50:00,377.94,378.39,377.84,378.36,1400.0,377.94,378.39,377.84,378.36,1400.0
2022-12-23 13:55:00,378.45,378.45,378.0,378.03,2774.0,378.45,378.45,378.0,378.03,2774.0
2022-12-23 14:00:00,378.11,378.14,377.72,378.02,1300.0,378.11,378.14,377.72,378.02,1300.0
2022-12-23 14:05:00,378.09,378.21,377.93,377.99,3801.0,378.09,378.21,377.93,377.99,3801.0
2022-12-23 14:10:00,378.04,378.24,378.0,378.16,2080.0,378.04,378.24,378.0,378.16,2080.0
2022-12-23 14:15:00,378.48,378.97,378.39,378.68,2338.0,378.48,378.97,378.39,378.68,2338.0
2022-12-23 14:20:00,378.74,378.75,378.36,378.37,782.0,378.74,378.75,378.36,378.37,782.0
2022-12-23 14:25:00,378.34,379.39,378.34,379.28,6926.0,378.34,379.39,378.34,379.28,6926.0
2022-12-23 14:30:00,379.51,380.0,379.22,379.58,16261.0,379.51,380.0,379.22,379.58,16261.0
2022-12-23 14:35:00,379.59,380.56,379.27,380.5,15172.0,379.59,380.56,379.27,380.5,15172.0
2022-12-23 14:40:00,380.49,380.49,379.69,380.05,13363.0,380.49,380.49,379.69,380.05,13363.0
2022-12-23 14:45:00,379.82,380.76,379.68,379.68,9571.0,379.82,380.76,379.68,379.68,9571.0
2022-12-23 14:50:00,379.93,380.16,379.93,380.16,291.0,379.93,380.16,379.93,380.16,291.0
2022-12-23 14:55:00,380.3,380.61,380.3,380.55,1700.0,380.3,380.61,380.3,380.55,1700.0
2022-12-23 15:00:00,380.35,381.07,380.34,380.6,3561.0,380.35,381.07,380.34,380.6,3561.0
2022-12-23 15:05:00,380.43,380.43,380.0,380.29,2757.0,380.43,380.43,380.0,380.29,2757.0
2022-12-23 15:10:00,380.36,380.81,380.36,380.43,797.0,380.36,380.81,380.36,380.43,797.0
2022-12-23 15:15:00,380.42,380.83,380.35,380.61,3146.0,380.42,380.83,380.35,380.61,3146.0
2022-12-23 15:20:00,380.43,380.5,379.89,380.04,3739.0,380.43,380.5,379.89,380.04,3739.0
2022-12-23 15:25:00,380.1,380.22,379.54,379.57,3076.0,380.1,380.22,379.54,379.57,3076.0
2022-12-23 15:30:00,379.98,380.3,379.86,380.28,5131.0,379.98,380.3,379.86,380.28,5131.0
2022-12-23 15:35:00,380.0,380.16,379.79,379.85,4763.0,380.0,380.16,379.79,379.85,4763.0
2022-12-23 15:40:00,379.94,380.39,379.89,380.38,4148.0,379.94,380.39,379.89,380.38,4148.0
2022-12-23 15:45:00,380.36,380.75,380.23,380.72,7035.0,380.36,380.75,380.23,380.72,7035.0
2022-12-23 15:50:00,380.62,381.55,380.23,381.37,13132.0,380.62,381.55,380.23,381.37,13132.0
2022-12-23 15:55:00,381.41,381.9,380.92,381.86,32179.0,381.41,381.9,380.92,381.86,32179.0
2022-12-27 09:30:00,380.15,380.15,377.43,378.31,18253.0,380.15,380.15,377.43,378.31,18253.0
2022-12-27 09:35:00,378.6,378.61,375.72,376.19,5645.0,378.6,378.61,375.72,376.19,5645.0
2022-12-27 09:40:00,376.7,377.41,375.71,376.04,3799.0,376.7,377.41,375.71,376.04,3799.0
2022-12-27 09:45:00,376.16,376.16,374.11,374.93,7421.0,376.16,376.16,374.11,374.93,7421.0
2022-12-27 09:50:00,375.37,377.45,375.0,377.45,5129.0,375.37,377.45,375.0,377.45,5129.0
2022-12-27 09:55:00,376.7,377.25,376.0,376.12,3151.0,376.7,377.25,376.0,376.12,3151.0
2022-12-27 10:00:00,376.49,377.36,375.88,377.34,4028.0,376.49,377.36,375.88,377.34,4028.0
2022-12-27 10:05:00,378.05,378.06,376.82,377.0,3540.0,378.05,378.06,376.82,377.0,3540.0
2022-12-27 10:10:00,376.83,377.17,376.02,377.17,3533.0,376.83,377.17,376.02,377.17,3533.0
2022-12-27 10:15:00,376.94,378.94,376.64,378.57,6546.0,376.94,378.94,376.64,378.57,6546.0
2022-12-27 10:20:00,378.41,379.73,378.41,379.04,6213.0,378.41,379.73,378.41,379.04,6213.0
2022-12-27 10:25:00,379.41,379.81,378.33,378.97,6691.0,379.41,379.81,378.33,378.97,6691.0
2022-12-27 10:30:00,378.97,379.31,378.02,379.31,4518.0,378.97,379.31,378.02,379.31,4518.0
2022-12-27 10:35:00,379.14,379.51,379.04,379.15,2325.0,379.14,379.51,379.04,379.15,2325.0
2022-12-27 10:40:00,379.31,379.65,379.08,379.44,2529.0,379.31,379.65,379.08,379.44,2529.0
2022-12-27 10:45:00,380.0,381.5,380.0,381.49,3338.0,380.0,381.5,380.0,381.49,3338.0
2022-12-27 10:50:00,381.05,381.05,380.17,380.3,6062.0,381.05,381.05,380.17,380.3,6062.0
2022-12-27 10:55:00,380.0,380.0,379.13,379.13,2939.0,380.0,380.0,379.13,379.13,2939.0
2022-12-27 11:00:00,379.92,380.07,379.2,379.59,2745.0,379.92,380.07,379.2,379.59,2745.0
2022-12-27 11:05:00,379.82,379.88,379.14,379.38,1895.0,379.82,379.88,379.14,379.38,1895.0
2022-12-27 11:10:00,379.65,381.05,379.5,380.39,5582.0,379.65,381.05,379.5,380.39,5582.0
2022-12-27 11:15:00,380.39,381.47,380.33,381.47,4170.0,380.39,381.47,380.33,381.47,4170.0
2022-12-27 11:20:00,381.45,381.74,380.94,381.44,3947.0,381.45,381.74,380.94,381.44,3947.0
2022-12-27 11:25:00,381.84,382.67,381.67,382.39,1772.0,381.84,382.67,381.67,382.39,1772.0
2022-12-27 11:30:00,382.41,383.83,381.26,381.63,8812.0,382.41,383.83,381.26,381.63,8812.0
2022-12-27 11:35:00,381.39,382.42,381.33,381.43,5115.0,381.39,382.42,381.33,381.43,5115.0
2022-12-27 11:40:00,381.43,382.39,380.94,382.37,5498.0,381.43,382.39,380.94,382.37,5498.0
2022-12-27 11:45:00,382.13,382.47,381.91,382.45,2361.0,382.13,382.47,381.91,382.45,2361.0
2022-12-27 11:50:00,382.47,382.47,381.7,381.7,5324.0,382.47,382.47,381.7,381.7,5324.0
2022-12-27 11:55:00,381.98,382.17,381.77,382.17,3876.0,381.98,382.17,381.77,382.17,3876.0
2022-12-27 12:00:00,382.04,382.41,381.75,382.24,989.0,382.04,382.41,381.75,382.24,989.0
2022-12-27 12:05:00,382.15,382.54,382.01,382.22,2718.0,382.15,382.54,382.01,382.22,2718.0
2022-12-27 12:10:00,382.52,383.19,382.52,382.98,3553.0,382.52,383.19,382.52,382.98,3553.0
2022-12-27 12:15:00,382.94,382.94,382.35,382.69,1331.0,382.94,382.94,382.35,382.69,1331.0
2022-12-27 12:20:00,382.62,382.71,382.05,382.38,1219.0,382.62,382.71,382.05,382.38,1219.0
2022-12-27 12:25:00,382.41,382.41,381.6,381.68,1900.0,382.41,382.41,381.6,381.68,1900.0
2022-12-27 12:30:00,381.57,382.07,381.44,381.84,1212.0,381.57,382.07,381.44,381.84,1212.0
2022-12-27 12:35:00,382.3,382.66,382.0,382.15,6708.0,382.3,382.66,382.0,382.15,6708.0
2022-12-27 12:40:00,381.96,382.21,381.15,381.16,1700.0,381.96,382.21,381.15,381.16,1700.0
2022-12-27 12:45:00,381.05,381.05,380.47,380.49,1350.0,381.05,381.05,380.47,380.49,1350.0
2022-12-27 12:50:00,380.72,381.14,380.56,380.9,1952.0,380.72,381.14,380.56,380.9,1952.0
2022-12-27 12:55:00,380.87,381.51,380.87,381.19,9540.0,380.87,381.51,380.87,381.19,9540.0
2022-12-27 13:00:00,381.37,381.46,380.99,381.0,4228.0,381.37,381.46,380.99,381.0,4228.0
2022-12-27 13:05:00,381.19,381.57,381.0,381.41,4616.0,381.19,381.57,381.0,381.41,4616.0
2022-12-27 13:10:00,381.43,381.59,380.53,380.53,5129.0,381.43,381.59,380.53,380.53,5129.0
2022-12-27 13:15:00,380.8,381.01,379.69,379.86,3052.0,380.8,381.01,379.69,379.86,3052.0
2022-12-27 13:20:00,379.79,379.84,379.4,379.58,4519.0,379.79,379.84,379.4,379.58,4519.0
2022-12-27 13:25:00,379.59,379.94,379.28,379.72,1975.0,379.59,379.94,379.28,379.72,1975.0
2022-12-27 13:30:00,379.75,379.81,379.28,379.48,4656.0,379.75,379.81,379.28,379.48,4656.0
2022-12-27 13:35:00,379.67,380.32,379.67,380.04,3031.0,379.67,380.32,379.67,380.04,3031.0
2022-12-27 13:40:00,380.24,380.24,379.76,379.76,2200.0,380.24,380.24,379.76,379.76,2200.0
2022-12-27 13:45:00,379.95,379.95,379.28,379.66,4156.0,379.95,379.95,379.28,379.66,4156.0
2022-12-27 13:50:00,379.57,379.77,379.12,379.17,2544.0,379.57,379.77,379.12,379.17,2544.0
2022-12-27 13:55:00,379.24,379.43,378.41,379.2,14575.0,379.24,379.43,378.41,379.2,14575.0
2022-12-27 14:00:00,379.2,380.75,379.2,380.75,3682.0,379.2,380.75,379.2,380.75,3682.0
2022-12-27 14:05:00,380.55,380.96,380.38,380.96,1202.0,380.55,380.96,380.38,380.96,1202.0
2022-12-27 14:10:00,380.96,381.2,380.39,380.41,2670.0,380.96,381.2,380.39,380.41,2670.0
2022-12-27 14:15:00,380.73,380.89,380.06,380.06,2429.0,380.73,380.89,380.06,380.06,2429.0
2022-12-27 14:20:00,380.01,380.77,380.01,380.22,4309.0,380.01,380.77,380.01,380.22,4309.0
2022-12-27 14:25:00,380.07,380.62,379.85,380.08,3901.0,380.07,380.62,379.85,380.08,3901.0
2022-12-27 14:30:00,380.3,380.67,380.15,380.66,4609.0,380.3,380.67,380.15,380.66,4609.0
2022-12-27 14:35:00,380.6,380.75,380.09,380.09,1676.0,380.6,380.75,380.09,380.09,1676.0
2022-12-27 14:40:00,379.74,379.86,379.56,379.83,2412.0,379.74,379.86,379.56,379.83,2412.0
2022-12-27 14:45:00,380.05,380.82,379.98,380.6,2174.0,380.05,380.82,379.98,380.6,2174.0
2022-12-27 14:50:00,380.7,380.85,380.28,380.29,1148.0,380.7,380.85,380.28,380.29,1148.0
2022-12-27 14:55:00,380.49,380.61,380.1,380.42,3405.0,380.49,380.61,380.1,380.42,3405.0
2022-12-27 15:00:00,380.55,380.62,380.2,380.41,2939.0,380.55,380.62,380.2,380.41,2939.0
2022-12-27 15:05:00,380.28,381.05,380.05,381.05,1247.0,380.28,381.05,380.05,381.05,1247.0
2022-12-27 15:10:00,381.03,381.43,380.93,381.0,2551.0,381.03,381.43,380.93,381.0,2551.0
2022-12-27 15:15:00,381.1,381.61,380.88,380.88,3059.0,381.1,381.61,380.88,380.88,3059.0
2022-12-27 15:20:00,380.81,381.12,380.61,380.92,2687.0,380.81,381.12,380.61,380.92,2687.0
2022-12-27 15:25:00,380.73,381.12,380.63,380.96,2209.0,380.73,381.12,380.63,380.96,2209.0
2022-12-27 15:30:00,380.92,381.34,380.85,381.01,3300.0,380.92,381.34,380.85,381.01,3300.0
2022-12-27 15:35:00,380.93,381.32,380.91,381.32,2709.0,380.93,381.32,380.91,381.32,2709.0
2022-12-27 15:40:00,381.21,381.21,380.56,380.61,4351.0,381.21,381.21,380.56,380.61,4351.0
2022-12-27 15:45:00,380.56,380.56,380.0,380.04,5389.0,380.56,380.56,380.0,380.04,5389.0
2022-12-27 15:50:00,379.89,381.03,379.54,380.7,8401.0,379.89,381.03,379.54,380.7,8401.0
2022-12-27 15:55:00,380.69,380.82,380.15,380.27,28577.0,380.69,380.82,380.15,380.27,28577.0
2022-12-28 09:30:00,380.43,383.85,378.39,383.3,26623.0,380.43,383.85,378.39,383.3,26623.0
2022-12-28 09:35:00,383.0,385.62,382.79,382.8,16954.0,383.0,385.62,382.79,382.8,16954.0
2022-12-28 09:40:00,383.01,383.01,380.92,381.08,9522.0,383.01,383.01,380.92,381.08,9522.0
2022-12-28 09:45:00,380.92,382.91,380.91,382.58,19257.0,380.92,382.91,380.91,382.58,19257.0
2022-12-28 09:50:00,382.35,382.89,381.52,382.55,6644.0,382.35,382.89,381.52,382.55,6644.0
2022-12-28 09:55:00,382.55,383.89,382.54,383.72,9366.0,382.55,383.89,382.54,383.72,9366.0
2022-12-28 10:00:00,383.65,384.03,381.51,382.44,6747.0,383.65,384.03,381.51,382.44,6747.0
2022-12-28 10:05:00,382.26,382.33,381.78,382.24,1800.0,382.26,382.33,381.78,382.24,1800.0
2022-12-28 10:10:00,382.23,383.08,382.01,382.99,4438.0,382.23,383.08,382.01,382.99,4438.0
2022-12-28 10:15:00,382.66,383.45,382.66,383.45,5066.0,382.66,383.45,382.66,383.45,5066.0
2022-12-28 10:20:00,383.5,383.5,382.15,382.49,4000.0,383.5,383.5,382.15,382.49,4000.0
2022-12-28 10:25:00,382.37,382.37,380.34,380.54,2220.0,382.37,382.37,380.34,380.54,2220.0
2022-12-28 10:30:00,380.75,381.68,380.42,381.45,5037.0,380.75,381.68,380.42,381.45,5037.0
2022-12-28 10:35:00,381.21,381.31,380.4,380.59,1847.0,381.21,381.31,380.4,380.59,1847.0
2022-12-28 10:40:00,380.65,381.17,380.59,380.6,6329.0,380.65,381.17,380.59,380.6,6329.0
2022-12-28 10:45:00,380.55,380.59,379.84,379.88,17682.0,380.55,380.59,379.84,379.88,17682.0
2022-12-28 10:50:00,379.75,379.98,379.05,379.48,10339.0,379.75,379.98,379.05,379.48,10339.0
2022-12-28 10:55:00,379.31,379.44,378.41,378.59,3693.0,379.31,379.44,378.41,378.59,3693.0
2022-12-28 11:00:00,378.63,378.91,376.68,377.18,10689.0,378.63,378.91,376.68,377.18,10689.0
2022-12-28 11:05:00,377.98,378.3,377.56,378.23,1985.0,377.98,378.3,377.56,378.23,1985.0
2022-12-28 11:10:00,377.87,378.55,377.87,377.99,1565.0,377.87,378.55,377.87,377.99,1565.0
2022-12-28 11:15:00,378.14,378.14,376.99,377.58,2763.0,378.14,378.14,376.99,377.58,2763.0
2022-12-28 11:20:00,377.91,378.18,377.59,377.69,1726.0,377.91,378.18,377.59,377.69,1726.0
2022-12-28 11:25:00,377.71,378.04,377.57,377.88,2294.0,377.71,378.04,377.57,377.88,2294.0
2022-12-28 11:30:00,377.88,377.89,377.03,377.1,903.0,377.88,377.89,377.03,377.1,903.0
2022-12-28 11:35:00,377.02,377.02,375.75,375.76,5045.0,377.02,377.02,375.75,375.76,5045.0
2022-12-28 11:40:00,376.01,376.18,375.06,376.07,8231.0,376.01,376.18,375.06,376.07,8231.0
2022-12-28 11:45:00,376.11,376.18,374.76,374.76,2993.0,376.11,376.18,374.76,374.76,2993.0
2022-12-28 11:50:00,374.58,375.55,374.58,375.5,2725.0,374.58,375.55,374.58,375.5,2725.0
2022-12-28 11:55:00,375.47,375.89,375.38,375.49,1896.0,375.47,375.89,375.38,375.49,1896.0
2022-12-28 12:00:00,375.37,376.12,375.02,375.47,2551.0,375.37,376.12,375.02,375.47,2551.0
2022-12-28 12:05:00,374.93,375.02,374.47,375.0,957.0,374.93,375.02,374.47,375.0,957.0
2022-12-28 12:10:00,374.61,374.91,374.58,374.63,2146.0,374.61,374.91,374.58,374.63,2146.0
2022-12-28 12:15:00,374.59,374.74,374.37,374.74,1200.0,374.59,374.74,374.37,374.74,1200.0
2022-12-28 12:20:00,374.78,374.78,374.17,374.65,5416.0,374.78,374.78,374.17,374.65,5416.0
2022-12-28 12:25:00,374.44,375.57,374.28,375.49,5851.0,374.44,375.57,374.28,375.49,5851.0
2022-12-28 12:30:00,375.54,376.0,375.39,375.81,3442.0,375.54,376.0,375.39,375.81,3442.0
2022-12-28 12:35:00,375.81,375.86,375.39,375.67,3440.0,375.81,375.86,375.39,375.67,3440.0
2022-12-28 12:40:00,376.0,376.0,375.6,375.88,1807.0,376.0,376.0,375.6,375.88,1807.0
2022-12-28 12:45:00,375.92,377.11,375.92,376.84,2725.0,375.92,377.11,375.92,376.84,2725.0
2022-12-28 12:50:00,376.98,377.05,376.79,376.93,1050.0,376.98,377.05,376.79,376.93,1050.0
2022-12-28 12:55:00,376.95,377.46,376.64,377.45,1550.0,376.95,377.46,376.64,377.45,1550.0
2022-12-28 13:00:00,377.65,378.71,377.56,378.6,1918.0,377.65,378.71,377.56,378.6,1918.0
2022-12-28 13:05:00,378.56,378.9,378.27,378.51,1690.0,378.56,378.9,378.27,378.51,1690.0
2022-12-28 13:10:00,378.78,379.19,378.35,378.5,2127.0,378.78,379.19,378.35,378.5,2127.0
2022-12-28 13:15:00,378.79,378.94,378.27,378.87,2140.0,378.79,378.94,378.27,378.87,2140.0
2022-12-28 13:20:00,378.75,378.99,378.42,378.42,751.0,378.75,378.99,378.42,378.42,751.0
2022-12-28 13:25:00,377.85,378.06,377.45,377.87,1845.0,377.85,378.06,377.45,377.87,1845.0
2022-12-28 13:30:00,377.62,377.99,377.04,377.05,2342.0,377.62,377.99,377.04,377.05,2342.0
2022-12-28 13:35:00,377.46,377.55,376.59,376.59,1420.0,377.46,377.55,376.59,376.59,1420.0
2022-12-28 13:40:00,376.69,377.38,376.63,376.63,1975.0,376.69,377.38,376.63,376.63,1975.0
2022-12-28 13:45:00,376.52,376.73,376.07,376.19,2882.0,376.52,376.73,376.07,376.19,2882.0
2022-12-28 13:50:00,376.31,376.32,375.69,375.91,4005.0,376.31,376.32,375.69,375.91,4005.0
2022-12-28 13:55:00,375.82,375.96,375.47,375.64,1500.0,375.82,375.96,375.47,375.64,1500.0
2022-12-28 14:00:00,375.38,375.75,375.29,375.66,914.0,375.38,375.75,375.29,375.66,914.0
2022-12-28 14:05:00,375.75,375.84,375.29,375.52,2098.0,375.75,375.84,375.29,375.52,2098.0
2022-12-28 14:10:00,375.57,375.71,375.01,375.71,2135.0,375.57,375.71,375.01,375.71,2135.0
2022-12-28 14:15:00,375.49,375.79,375.02,375.79,4679.0,375.49,375.79,375.02,375.79,4679.0
2022-12-28 14:20:00,375.63,375.69,375.31,375.31,1406.0,375.63,375.69,375.31,375.31,1406.0
2022-12-28 14:25:00,375.35,375.35,374.66,374.66,1530.0,375.35,375.35,374.66,374.66,1530.0
2022-12-28 14:30:00,374.43,374.43,373.48,373.55,1804.0,374.43,374.43,373.48,373.55,1804.0
2022-12-28 14:35:00,373.52,373.84,373.32,373.5,4554.0,373.52,373.84,373.32,373.5,4554.0
2022-12-28 14:40:00,373.76,374.69,373.68,374.4,4464.0,373.76,374.69,373.68,374.4,4464.0
2022-12-28 14:45:00,374.79,375.34,374.47,374.49,1923.0,374.79,375.34,374.47,374.49,1923.0
2022-12-28 14:50:00,374.51,374.74,373.87,374.23,1863.0,374.51,374.74,373.87,374.23,1863.0
2022-12-28 14:55:00,373.83,374.31,373.83,374.01,1070.0,373.83,374.31,373.83,374.01,1070.0
2022-12-28 15:00:00,374.14,374.31,372.74,372.74,7443.0,374.14,374.31,372.74,372.74,7443.0
2022-12-28 15:05:00,373.0,373.73,373.0,373.53,3525.0,373.0,373.73,373.0,373.53,3525.0
2022-12-28 15:10:00,373.63,373.95,372.97,372.97,3118.0,373.63,373.95,372.97,372.97,3118.0
2022-12-28 15:15:00,373.05,374.32,373.04,374.19,3160.0,373.05,374.32,373.04,374.19,3160.0
2022-12-28 15:20:00,373.98,373.98,373.22,373.47,7020.0,373.98,373.98,373.22,373.47,7020.0
2022-12-28 15:25:00,373.65,374.41,373.65,374.11,3218.0,373.65,374.41,373.65,374.11,3218.0
2022-12-28 15:30:00,374.27,374.97,374.27,374.92,6307.0,374.27,374.97,374.27,374.92,6307.0
2022-12-28 15:35:00,375.0,375.31,374.42,374.58,14398.0,375.0,375.31,374.42,374.58,14398.0
2022-12-28 15:40:00,374.84,375.43,374.54,374.98,12759.0,374.84,375.43,374.54,374.98,12759.0
2022-12-28 15:45:00,374.96,375.77,374.59,375.76,7462.0,374.96,375.77,374.59,375.76,7462.0
2022-12-28 15:50:00,375.75,376.09,375.04,375.75,11769.0,375.75,376.09,375.04,375.75,11769.0
2022-12-28 15:55:00,375.96,376.51,375.81,376.42,26583.0,375.96,376.51,375.81,376.42,26583.0
2022-12-29 09:30:00,380.95,382.28,379.01,381.64,11860.0,380.95,382.28,379.01,381.64,11860.0
2022-12-29 09:35:00,381.64,382.58,381.47,381.49,5727.0,381.64,382.58,381.47,381.49,5727.0
2022-12-29 09:40:00,381.84,383.14,381.53,383.1,8755.0,381.84,383.14,381.53,383.1,8755.0
2022-12-29 09:45:00,382.98,383.47,382.33,382.63,4246.0,382.98,383.47,382.33,382.63,4246.0
2022-12-29 09:50:00,383.28,383.64,382.43,382.96,7015.0,383.28,383.64,382.43,382.96,7015.0
2022-12-29 09:55:00,382.86,383.0,382.27,382.76,3627.0,382.86,383.0,382.27,382.76,3627.0
2022-12-29 10:00:00,382.77,384.0,382.77,382.92,6095.0,382.77,384.0,382.77,382.92,6095.0
2022-12-29 10:05:00,383.59,385.0,383.46,384.63,6033.0,383.59,385.0,383.46,384.63,6033.0
2022-12-29 10:10:00,384.96,385.29,384.45,385.29,6885.0,384.96,385.29,384.45,385.29,6885.0
2022-12-29 10:15:00,385.1,386.92,384.62,386.92,11024.0,385.1,386.92,384.62,386.92,11024.0
2022-12-29 10:20:00,386.9,386.9,385.67,386.12,3057.0,386.9,386.9,385.67,386.12,3057.0
2022-12-29 10:25:00,386.12,386.46,385.89,386.45,2425.0,386.12,386.46,385.89,386.45,2425.0
2022-12-29 10:30:00,386.18,387.27,385.98,386.59,9631.0,386.18,387.27,385.98,386.59,9631.0
2022-12-29 10:35:00,387.66,388.37,387.4,388.33,4066.0,387.66,388.37,387.4,388.33,4066.0
2022-12-29 10:40:00,388.4,388.73,388.04,388.04,3865.0,388.4,388.73,388.04,388.04,3865.0
2022-12-29 10:45:00,388.03,390.0,388.03,390.0,6758.0,388.03,390.0,388.03,390.0,6758.0
2022-12-29 10:50:00,389.8,390.02,388.82,389.25,14521.0,389.8,390.02,388.82,389.25,14521.0
2022-12-29 10:55:00,388.95,389.42,388.59,388.72,5349.0,388.95,389.42,388.59,388.72,5349.0
2022-12-29 11:00:00,388.86,388.86,387.72,387.72,3907.0,388.86,388.86,387.72,387.72,3907.0
2022-12-29 11:05:00,387.79,388.61,387.56,387.97,4468.0,387.79,388.61,387.56,387.97,4468.0
2022-12-29 11:10:00,387.88,388.13,387.4,387.95,12591.0,387.88,388.13,387.4,387.95,12591.0
2022-12-29 11:15:00,387.95,389.23,387.95,389.19,8644.0,387.95,389.23,387.95,389.19,8644.0
2022-12-29 11:20:00,389.24,389.3,388.57,388.58,1585.0,389.24,389.3,388.57,388.58,1585.0
2022-12-29 11:25:00,388.88,389.8,388.88,389.8,5741.0,388.88,389.8,388.88,389.8,5741.0
2022-12-29 11:30:00,390.0,390.27,389.45,389.56,9576.0,390.0,390.27,389.45,389.56,9576.0
2022-12-29 11:35:00,389.61,389.83,389.37,389.83,5467.0,389.61,389.83,389.37,389.83,5467.0
2022-12-29 11:40:00,389.81,390.07,389.75,390.0,1525.0,389.81,390.07,389.75,390.0,1525.0
2022-12-29 11:45:00,390.0,390.23,389.84,389.87,3892.0,390.0,390.23,389.84,389.87,3892.0
2022-12-29 11:50:00,390.0,390.69,389.85,390.69,7954.0,390.0,390.69,389.85,390.69,7954.0
2022-12-29 11:55:00,390.69,390.77,390.34,390.4,3813.0,390.69,390.77,390.34,390.4,3813.0
2022-12-29 12:00:00,390.59,391.34,390.56,390.66,2539.0,390.59,391.34,390.56,390.66,2539.0
2022-12-29 12:05:00,390.78,390.92,390.66,390.9,2003.0,390.78,390.92,390.66,390.9,2003.0
2022-12-29 12:10:00,391.02,391.31,390.72,390.87,8907.0,391.02,391.31,390.72,390.87,8907.0
2022-12-29 12:15:00,390.2,391.39,390.2,391.38,1948.0,390.2,391.39,390.2,391.38,1948.0
2022-12-29 12:20:00,391.17,391.41,390.9,391.03,2555.0,391.17,391.41,390.9,391.03,2555.0
2022-12-29 12:25:00,390.8,391.01,390.67,390.76,3108.0,390.8,391.01,390.67,390.76,3108.0
2022-12-29 12:30:00,390.75,390.78,390.29,390.64,1483.0,390.75,390.78,390.29,390.64,1483.0
2022-12-29 12:35:00,390.65,390.65,389.68,389.88,4516.0,390.65,390.65,389.68,389.88,4516.0
2022-12-29 12:40:00,390.38,390.38,389.62,389.87,1635.0,390.38,390.38,389.62,389.87,1635.0
2022-12-29 12:45:00,389.77,389.79,389.54,389.77,2474.0,389.77,389.79,389.54,389.77,2474.0
2022-12-29 12:50:00,389.98,390.27,389.65,390.12,4034.0,389.98,390.27,389.65,390.12,4034.0
2022-12-29 12:55:00,390.11,390.6,390.07,390.29,3086.0,390.11,390.6,390.07,390.29,3086.0
2022-12-29 13:00:00,390.25,390.32,388.38,388.38,3636.0,390.25,390.32,388.38,388.38,3636.0
2022-12-29 13:05:00,388.84,388.93,388.35,388.35,2382.0,388.84,388.93,388.35,388.35,2382.0
2022-12-29 13:10:00,388.69,389.64,388.69,389.43,5447.0,388.69,389.64,388.69,389.43,5447.0
2022-12-29 13:15:00,389.38,390.37,389.38,390.25,4164.0,389.38,390.37,389.38,390.25,4164.0
2022-12-29 13:20:00,390.14,390.3,389.7,390.3,6346.0,390.14,390.3,389.7,390.3,6346.0
2022-12-29 13:25:00,389.84,389.89,389.45,389.54,2783.0,389.84,389.89,389.45,389.54,2783.0
2022-12-29 13:30:00,389.4,389.83,389.27,389.83,1791.0,389.4,389.83,389.27,389.83,1791.0
2022-12-29 13:35:00,389.5,389.88,389.37,389.57,4463.0,389.5,389.88,389.37,389.57,4463.0
2022-12-29 13:40:00,389.69,389.82,389.48,389.49,1700.0,389.69,389.82,389.48,389.49,1700.0
2022-12-29 13:45:00,389.57,389.77,389.46,389.6,3389.0,389.57,389.77,389.46,389.6,3389.0
2022-12-29 13:50:00,389.45,390.31,389.45,390.27,7167.0,389.45,390.31,389.45,390.27,7167.0
2022-12-29 13:55:00,390.38,390.42,389.97,390.27,2191.0,390.38,390.42,389.97,390.27,2191.0
2022-12-29 14:00:00,390.35,391.5,390.34,391.42,3823.0,390.35,391.5,390.34,391.42,3823.0
2022-12-29 14:05:00,391.43,391.74,391.11,391.17,2409.0,391.43,391.74,391.11,391.17,2409.0
2022-12-29 14:10:00,391.29,391.41,390.95,390.95,3136.0,391.29,391.41,390.95,390.95,3136.0
2022-12-29 14:15:00,390.91,391.18,390.76,391.13,2822.0,390.91,391.18,390.76,391.13,2822.0
2022-12-29 14:20:00,391.17,391.28,390.97,391.04,3324.0,391.17,391.28,390.97,391.04,3324.0
2022-12-29 14:25:00,390.97,391.31,390.82,390.82,1851.0,390.97,391.31,390.82,390.82,1851.0
2022-12-29 14:30:00,390.88,390.89,390.38,390.56,6384.0,390.88,390.89,390.38,390.56,6384.0
2022-12-29 14:35:00,390.56,390.79,390.4,390.79,3257.0,390.56,390.79,390.4,390.79,3257.0
2022-12-29 14:40:00,390.79,391.29,390.69,390.9,3124.0,390.79,391.29,390.69,390.9,3124.0
2022-12-29 14:45:00,390.68,390.68,390.23,390.4,2238.0,390.68,390.68,390.23,390.4,2238.0
2022-12-29 14:50:00,390.26,390.32,389.96,390.11,1417.0,390.26,390.32,389.96,390.11,1417.0
2022-12-29 14:55:00,390.09,390.09,389.45,389.64,8649.0,390.09,390.09,389.45,389.64,8649.0
2022-12-29 15:00:00,389.8,390.5,389.78,390.49,2504.0,389.8,390.5,389.78,390.49,2504.0
2022-12-29 15:05:00,390.65,391.01,390.5,391.01,3011.0,390.65,391.01,390.5,391.01,3011.0
2022-12-29 15:10:00,390.99,391.35,390.36,391.35,5658.0,390.99,391.35,390.36,391.35,5658.0
2022-12-29 15:15:00,391.32,391.5,391.07,391.08,5376.0,391.32,391.5,391.07,391.08,5376.0
2022-12-29 15:20:00,391.31,391.65,391.1,391.1,4759.0,391.31,391.65,391.1,391.1,4759.0
2022-12-29 15:25:00,391.13,391.93,391.12,391.58,6191.0,391.13,391.93,391.12,391.58,6191.0
2022-12-29 15:30:00,391.62,392.07,391.29,391.62,6959.0,391.62,392.07,391.29,391.62,6959.0
2022-12-29 15:35:00,391.62,391.96,391.33,391.5,9270.0,391.62,391.96,391.33,391.5,9270.0
2022-12-29 15:40:00,391.4,392.05,391.37,391.96,15029.0,391.4,392.05,391.37,391.96,15029.0
2022-12-29 15:45:00,391.89,392.12,391.32,391.57,14709.0,391.89,392.12,391.32,391.57,14709.0
2022-12-29 15:50:00,391.35,391.61,390.32,390.74,17532.0,391.35,391.61,390.32,390.74,17532.0
2022-12-29 15:55:00,390.67,390.73,389.51,389.96,39680.0,390.67,390.73,389.51,389.96,39680.0
2022-12-30 09:30:00,383.8,386.67,383.8,386.67,12209.0,383.8,386.67,383.8,386.67,12209.0
2022-12-30 09:35:00,386.51,386.95,385.26,385.79,6213.0,386.51,386.95,385.26,385.79,6213.0
2022-12-30 09:40:00,385.96,386.01,384.25,386.01,13194.0,385.96,386.01,384.25,386.01,13194.0
2022-12-30 09:45:00,385.28,385.35,383.15,384.56,28093.0,385.28,385.35,383.15,384.56,28093.0
2022-12-30 09:50:00,384.44,385.65,384.33,385.16,4465.0,384.44,385.65,384.33,385.16,4465.0
2022-12-30 09:55:00,385.99,387.97,385.33,387.95,6425.0,385.99,387.97,385.33,387.95,6425.0
2022-12-30 10:00:00,388.02,388.02,386.73,387.83,1905.0,388.02,388.02,386.73,387.83,1905.0
2022-12-30 10:05:00,387.21,387.36,386.12,386.6,4227.0,387.21,387.36,386.12,386.6,4227.0
2022-12-30 10:10:00,386.53,387.11,386.27,387.0,3937.0,386.53,387.11,386.27,387.0,3937.0
2022-12-30 10:15:00,386.92,387.95,386.28,387.74,2411.0,386.92,387.95,386.28,387.74,2411.0
2022-12-30 10:20:00,387.87,388.06,387.07,388.0,5167.0,387.87,388.06,387.07,388.0,5167.0
2022-12-30 10:25:00,388.02,388.02,386.69,387.53,811.0,388.02,388.02,386.69,387.53,811.0
2022-12-30 10:30:00,386.87,387.21,386.37,386.95,2210.0,386.87,387.21,386.37,386.95,2210.0
2022-12-30 10:35:00,386.49,387.18,386.3,387.17,2843.0,386.49,387.18,386.3,387.17,2843.0
2022-12-30 10:40:00,387.37,387.98,386.74,387.98,3324.0,387.37,387.98,386.74,387.98,3324.0
2022-12-30 10:45:00,388.27,389.6,388.22,389.6,1837.0,388.27,389.6,388.22,389.6,1837.0
2022-12-30 10:50:00,389.67,389.67,388.5,388.5,1617.0,389.67,389.67,388.5,388.5,1617.0
2022-12-30 10:55:00,388.67,388.67,387.88,387.96,2545.0,388.67,388.67,387.88,387.96,2545.0
2022-12-30 11:00:00,387.8,388.41,387.8,388.41,1506.0,387.8,388.41,387.8,388.41,1506.0
2022-12-30 11:05:00,388.76,388.9,388.45,388.84,1943.0,388.76,388.9,388.45,388.84,1943.0
2022-12-30 11:10:00,388.83,388.92,387.73,387.78,1467.0,388.83,388.92,387.73,387.78,1467.0
2022-12-30 11:15:00,387.8,387.8,386.43,386.7,6751.0,387.8,387.8,386.43,386.7,6751.0
2022-12-30 11:20:00,386.88,386.88,386.27,386.5,1920.0,386.88,386.88,386.27,386.5,1920.0
2022-12-30 11:25:00,386.56,386.93,385.96,386.61,2767.0,386.56,386.93,385.96,386.61,2767.0
2022-12-30 11:30:00,386.79,387.47,386.34,387.39,3229.0,386.79,387.47,386.34,387.39,3229.0
2022-12-30 11:35:00,387.12,388.18,387.12,388.18,3113.0,387.12,388.18,387.12,388.18,3113.0
2022-12-30 11:40:00,388.45,388.45,387.44,387.44,3601.0,388.45,388.45,387.44,387.44,3601.0
2022-12-30 11:45:00,387.38,387.98,387.15,387.9,1852.0,387.38,387.98,387.15,387.9,1852.0
2022-12-30 11:50:00,387.63,387.89,387.41,387.89,904.0,387.63,387.89,387.41,387.89,904.0
2022-12-30 11:55:00,387.89,388.46,387.89,388.28,1811.0,387.89,388.46,387.89,388.28,1811.0
2022-12-30 12:00:00,388.25,388.25,387.03,387.5,2740.0,388.25,388.25,387.03,387.5,2740.0
2022-12-30 12:05:00,387.23,387.42,387.0,387.1,1176.0,387.23,387.42,387.0,387.1,1176.0
2022-12-30 12:10:00,387.48,387.8,387.29,387.29,1713.0,387.48,387.8,387.29,387.29,1713.0
2022-12-30 12:15:00,387.83,388.06,387.32,387.32,1340.0,387.83,388.06,387.32,387.32,1340.0
2022-12-30 12:20:00,387.53,387.73,387.43,387.44,1100.0,387.53,387.73,387.43,387.44,1100.0
2022-12-30 12:25:00,387.17,387.23,386.74,386.8,2064.0,387.17,387.23,386.74,386.8,2064.0
2022-12-30 12:30:00,387.12,387.6,387.12,387.41,1178.0,387.12,387.6,387.12,387.41,1178.0
2022-12-30 12:35:00,387.57,387.66,387.22,387.22,1902.0,387.57,387.66,387.22,387.22,1902.0
2022-12-30 12:40:00,387.05,387.28,386.85,386.85,2200.0,387.05,387.28,386.85,386.85,2200.0
2022-12-30 12:45:00,386.93,387.18,386.87,386.92,1243.0,386.93,387.18,386.87,386.92,1243.0
2022-12-30 12:50:00,386.92,387.11,386.43,386.45,1300.0,386.92,387.11,386.43,386.45,1300.0
2022-12-30 12:55:00,386.29,387.05,386.21,387.05,1800.0,386.29,387.05,386.21,387.05,1800.0
2022-12-30 13:00:00,387.45,387.51,386.6,386.6,1511.0,387.45,387.51,386.6,386.6,1511.0
2022-12-30 13:05:00,386.36,386.52,386.13,386.19,900.0,386.36,386.52,386.13,386.19,900.0
2022-12-30 13:10:00,386.4,386.43,385.96,386.43,2400.0,386.4,386.43,385.96,386.43,2400.0
2022-12-30 13:15:00,386.24,386.24,385.24,385.57,3222.0,386.24,386.24,385.24,385.57,3222.0
2022-12-30 13:20:00,385.4,385.5,384.14,384.74,6240.0,385.4,385.5,384.14,384.74,6240.0
2022-12-30 13:25:00,384.05,384.48,384.0,384.43,4363.0,384.05,384.48,384.0,384.43,4363.0
2022-12-30 13:30:00,384.13,384.98,384.13,384.89,2021.0,384.13,384.98,384.13,384.89,2021.0
2022-12-30 13:35:00,384.82,385.16,384.77,384.78,846.0,384.82,385.16,384.77,384.78,846.0
2022-12-30 13:40:00,384.36,384.44,384.02,384.18,2914.0,384.36,384.44,384.02,384.18,2914.0
2022-12-30 13:45:00,384.31,384.31,384.0,384.08,2808.0,384.31,384.31,384.0,384.08,2808.0
2022-12-30 13:50:00,384.16,384.29,383.75,384.28,7726.0,384.16,384.29,383.75,384.28,7726.0
2022-12-30 13:55:00,384.28,384.28,383.84,383.87,1583.0,384.28,384.28,383.84,383.87,1583.0
2022-12-30 14:00:00,383.77,384.01,383.07,383.07,2159.0,383.77,384.01,383.07,383.07,2159.0
2022-12-30 14:05:00,383.15,383.15,382.66,382.67,2252.0,383.15,383.15,382.66,382.67,2252.0
2022-12-30 14:10:00,382.39,382.71,382.32,382.32,3401.0,382.39,382.71,382.32,382.32,3401.0
2022-12-30 14:15:00,382.52,382.77,382.29,382.4,3331.0,382.52,382.77,382.29,382.4,3331.0
2022-12-30 14:20:00,382.47,383.23,382.46,383.0,2420.0,382.47,383.23,382.46,383.0,2420.0
2022-12-30 14:25:00,382.86,383.28,382.62,383.27,2361.0,382.86,383.28,382.62,383.27,2361.0
2022-12-30 14:30:00,383.48,383.86,383.27,383.84,2117.0,383.48,383.86,383.27,383.84,2117.0
2022-12-30 14:35:00,383.7,383.7,383.51,383.57,1537.0,383.7,383.7,383.51,383.57,1537.0
2022-12-30 14:40:00,383.62,383.72,383.08,383.17,2730.0,383.62,383.72,383.08,383.17,2730.0
2022-12-30 14:45:00,383.25,383.71,383.17,383.23,3593.0,383.25,383.71,383.17,383.23,3593.0
2022-12-30 14:50:00,383.46,383.89,383.25,383.76,1601.0,383.46,383.89,383.25,383.76,1601.0
2022-12-30 14:55:00,383.63,384.14,383.41,384.03,2275.0,383.63,384.14,383.41,384.03,2275.0
2022-12-30 15:00:00,384.12,385.4,384.11,385.12,2895.0,384.12,385.4,384.11,385.12,2895.0
2022-12-30 15:05:00,385.34,385.5,385.17,385.49,1895.0,385.34,385.5,385.17,385.49,1895.0
2022-12-30 15:10:00,385.54,386.54,385.49,386.15,2443.0,385.54,386.54,385.49,386.15,2443.0
2022-12-30 15:15:00,386.42,386.89,386.37,386.78,1925.0,386.42,386.89,386.37,386.78,1925.0
2022-12-30 15:20:00,386.73,386.99,386.4,386.45,1893.0,386.73,386.99,386.4,386.45,1893.0
2022-12-30 15:25:00,386.82,386.82,386.04,386.2,3600.0,386.82,386.82,386.04,386.2,3600.0
2022-12-30 15:30:00,386.06,386.27,385.53,385.59,3918.0,386.06,386.27,385.53,385.59,3918.0
2022-12-30 15:35:00,385.48,386.16,384.92,385.92,9332.0,385.48,386.16,384.92,385.92,9332.0
2022-12-30 15:40:00,385.86,386.5,385.71,386.15,8630.0,385.86,386.5,385.71,386.15,8630.0
2022-12-30 15:45:00,386.28,387.37,386.28,387.37,7287.0,386.28,387.37,386.28,387.37,7287.0
2022-12-30 15:50:00,387.25,388.26,387.25,388.26,11507.0,387.25,388.26,387.25,388.26,11507.0
2022-12-30 15:55:00,388.51,388.64,387.79,388.33,26273.0,388.51,388.64,387.79,388.33,26273.0
2023-01-03 09:30:00,395.08,398.32,394.11,397.84,27606.0,395.08,398.32,394.11,397.84,27606.0
2023-01-03 09:35:00,398.21,398.32,396.7,397.4,8931.0,398.21,398.32,396.7,397.4,8931.0
2023-01-03 09:40:00,396.86,398.65,396.39,397.6,9161.0,396.86,398.65,396.39,397.6,9161.0
2023-01-03 09:45:00,397.08,397.73,395.1,395.24,31687.0,397.08,397.73,395.1,395.24,31687.0
2023-01-03 09:50:00,395.61,395.93,391.88,392.65,18866.0,395.61,395.93,391.88,392.65,18866.0
2023-01-03 09:55:00,392.89,393.96,392.07,392.23,19856.0,392.89,393.96,392.07,392.23,19856.0
2023-01-03 10:00:00,392.16,393.18,391.4,392.74,52199.0,392.16,393.18,391.4,392.74,52199.0
2023-01-03 10:05:00,392.66,393.03,390.0,390.22,20403.0,392.66,393.03,390.0,390.22,20403.0
2023-01-03 10:10:00,389.87,390.4,388.33,389.61,6463.0,389.87,390.4,388.33,389.61,6463.0
2023-01-03 10:15:00,389.2,390.0,389.2,389.66,4885.0,389.2,390.0,389.2,389.66,4885.0
2023-01-03 10:20:00,389.04,390.28,389.01,390.2,6526.0,389.04,390.28,389.01,390.2,6526.0
2023-01-03 10:25:00,389.9,390.62,389.7,389.7,3376.0,389.9,390.62,389.7,389.7,3376.0
2023-01-03 10:30:00,389.09,389.09,387.72,387.72,2449.0,389.09,389.09,387.72,387.72,2449.0
2023-01-03 10:35:00,387.69,388.49,387.62,388.28,1515.0,387.69,388.49,387.62,388.28,1515.0
2023-01-03 10:40:00,388.76,389.42,388.04,388.33,13339.0,388.76,389.42,388.04,388.33,13339.0
2023-01-03 10:45:00,388.02,389.74,388.02,388.9,2985.0,388.02,389.74,388.02,388.9,2985.0
2023-01-03 10:50:00,389.02,389.17,387.04,387.39,3914.0,389.02,389.17,387.04,387.39,3914.0
2023-01-03 10:55:00,386.72,389.02,386.72,388.85,3145.0,386.72,389.02,386.72,388.85,3145.0
2023-01-03 11:00:00,389.0,389.45,387.73,387.89,6822.0,389.0,389.45,387.73,387.89,6822.0
2023-01-03 11:05:00,388.14,388.14,386.0,386.0,3120.0,388.14,388.14,386.0,386.0,3120.0
2023-01-03 11:10:00,385.62,386.0,384.74,384.74,4960.0,385.62,386.0,384.74,384.74,4960.0
2023-01-03 11:15:00,384.4,385.35,384.4,385.24,2975.0,384.4,385.35,384.4,385.24,2975.0
2023-01-03 11:20:00,385.24,386.0,384.4,385.59,4208.0,385.24,386.0,384.4,385.59,4208.0
2023-01-03 11:25:00,385.38,386.31,385.18,386.3,7405.0,385.38,386.31,385.18,386.3,7405.0
2023-01-03 11:30:00,386.0,386.19,385.06,385.41,7300.0,386.0,386.19,385.06,385.41,7300.0
2023-01-03 11:35:00,385.22,385.62,385.05,385.06,6429.0,385.22,385.62,385.05,385.06,6429.0
2023-01-03 11:40:00,385.04,385.44,384.41,384.41,7043.0,385.04,385.44,384.41,384.41,7043.0
2023-01-03 11:45:00,384.41,384.91,384.11,384.75,8922.0,384.41,384.91,384.11,384.75,8922.0
2023-01-03 11:50:00,384.58,384.61,383.65,384.1,3643.0,384.58,384.61,383.65,384.1,3643.0
2023-01-03 11:55:00,384.01,384.35,383.19,383.38,4075.0,384.01,384.35,383.19,383.38,4075.0
2023-01-03 12:00:00,383.37,383.98,383.36,383.93,2009.0,383.37,383.98,383.36,383.93,2009.0
2023-01-03 12:05:00,383.66,384.52,383.64,384.0,3566.0,383.66,384.52,383.64,384.0,3566.0
2023-01-03 12:10:00,384.05,384.05,383.25,383.67,3711.0,384.05,384.05,383.25,383.67,3711.0
2023-01-03 12:15:00,383.83,383.87,382.53,382.97,9336.0,383.83,383.87,382.53,382.97,9336.0
2023-01-03 12:20:00,382.93,382.96,380.65,380.84,9796.0,382.93,382.96,380.65,380.84,9796.0
2023-01-03 12:25:00,380.99,381.55,380.84,381.43,11711.0,380.99,381.55,380.84,381.43,11711.0
2023-01-03 12:30:00,381.96,384.42,381.89,384.08,4066.0,381.96,384.42,381.89,384.08,4066.0
2023-01-03 12:35:00,383.91,384.07,383.42,383.55,1008.0,383.91,384.07,383.42,383.55,1008.0
2023-01-03 12:40:00,383.4,383.4,382.34,382.5,1592.0,383.4,383.4,382.34,382.5,1592.0
2023-01-03 12:45:00,382.44,382.44,381.61,381.75,3068.0,382.44,382.44,381.61,381.75,3068.0
2023-01-03 12:50:00,382.12,382.12,381.84,381.89,1037.0,382.12,382.12,381.84,381.89,1037.0
2023-01-03 12:55:00,382.33,383.53,382.09,383.53,4520.0,382.33,383.53,382.09,383.53,4520.0
2023-01-03 13:00:00,383.68,384.46,383.43,384.16,3077.0,383.68,384.46,383.43,384.16,3077.0
2023-01-03 13:05:00,384.51,384.51,383.63,383.9,4033.0,384.51,384.51,383.63,383.9,4033.0
2023-01-03 13:10:00,383.82,384.86,383.38,383.51,3738.0,383.82,384.86,383.38,383.51,3738.0
2023-01-03 13:15:00,383.3,383.63,382.64,383.2,1472.0,383.3,383.63,382.64,383.2,1472.0
2023-01-03 13:20:00,383.19,383.58,382.59,383.17,4599.0,383.19,383.58,382.59,383.17,4599.0
2023-01-03 13:25:00,383.33,384.71,383.33,384.54,8420.0,383.33,384.71,383.33,384.54,8420.0
2023-01-03 13:30:00,384.4,384.51,384.04,384.13,8960.0,384.4,384.51,384.04,384.13,8960.0
2023-01-03 13:35:00,383.77,383.94,383.46,383.64,2632.0,383.77,383.94,383.46,383.64,2632.0
2023-01-03 13:40:00,383.75,384.25,383.62,384.06,2005.0,383.75,384.25,383.62,384.06,2005.0
2023-01-03 13:45:00,383.92,384.5,383.79,384.16,4689.0,383.92,384.5,383.79,384.16,4689.0
2023-01-03 13:50:00,383.79,384.91,383.76,384.61,2302.0,383.79,384.91,383.76,384.61,2302.0
2023-01-03 13:55:00,384.66,385.24,384.65,384.76,1552.0,384.66,385.24,384.65,384.76,1552.0
2023-01-03 14:00:00,384.93,385.61,384.59,384.72,2300.0,384.93,385.61,384.59,384.72,2300.0
2023-01-03 14:05:00,384.63,385.0,384.58,384.96,2298.0,384.63,385.0,384.58,384.96,2298.0
2023-01-03 14:10:00,384.92,384.93,384.04,384.57,3554.0,384.92,384.93,384.04,384.57,3554.0
2023-01-03 14:15:00,384.66,384.75,384.13,384.35,2810.0,384.66,384.75,384.13,384.35,2810.0
2023-01-03 14:20:00,384.52,384.99,384.09,384.33,8530.0,384.52,384.99,384.09,384.33,8530.0
2023-01-03 14:25:00,384.11,384.67,383.86,384.55,4159.0,384.11,384.67,383.86,384.55,4159.0
2023-01-03 14:30:00,384.81,384.81,383.29,383.84,7367.0,384.81,384.81,383.29,383.84,7367.0
2023-01-03 14:35:00,383.5,383.88,383.04,383.4,6533.0,383.5,383.88,383.04,383.4,6533.0
2023-01-03 14:40:00,383.73,385.1,383.42,385.1,3046.0,383.73,385.1,383.42,385.1,3046.0
2023-01-03 14:45:00,385.73,386.37,385.54,385.93,14207.0,385.73,386.37,385.54,385.93,14207.0
2023-01-03 14:50:00,385.79,385.79,385.27,385.5,2588.0,385.79,385.79,385.27,385.5,2588.0
2023-01-03 14:55:00,385.69,385.81,384.82,385.05,2841.0,385.69,385.81,384.82,385.05,2841.0
2023-01-03 15:00:00,385.36,385.8,384.91,385.12,3432.0,385.36,385.8,384.91,385.12,3432.0
2023-01-03 15:05:00,385.31,385.42,384.75,384.75,2144.0,385.31,385.42,384.75,384.75,2144.0
2023-01-03 15:10:00,384.86,385.63,384.77,385.56,2096.0,384.86,385.63,384.77,385.56,2096.0
2023-01-03 15:15:00,385.71,385.99,385.3,385.41,2555.0,385.71,385.99,385.3,385.41,2555.0
2023-01-03 15:20:00,385.15,385.15,384.61,384.69,5527.0,385.15,385.15,384.61,384.69,5527.0
2023-01-03 15:25:00,384.72,385.32,384.72,385.31,6646.0,384.72,385.32,384.72,385.31,6646.0
2023-01-03 15:30:00,385.45,386.11,385.0,385.71,10637.0,385.45,386.11,385.0,385.71,10637.0
2023-01-03 15:35:00,385.66,385.82,384.95,385.12,6434.0,385.66,385.82,384.95,385.12,6434.0
2023-01-03 15:40:00,384.99,385.18,384.44,384.56,11473.0,384.99,385.18,384.44,384.56,11473.0
2023-01-03 15:45:00,384.38,385.64,384.35,385.42,5855.0,384.38,385.64,384.35,385.42,5855.0
2023-01-03 15:50:00,385.54,385.77,385.06,385.59,12534.0,385.54,385.77,385.06,385.59,12534.0
2023-01-03 15:55:00,385.54,385.7,384.67,385.5,37210.0,385.54,385.7,384.67,385.5,37210.0
2023-01-04 09:30:00,390.95,391.54,385.56,387.0,20484.0,390.95,391.54,385.56,387.0,20484.0
2023-01-04 09:35:00,387.07,391.62,386.88,390.89,17072.0,387.07,391.62,386.88,390.89,17072.0
2023-01-04 09:40:00,390.94,394.08,390.94,393.35,32290.0,390.94,394.08,390.94,393.35,32290.0
2023-01-04 09:45:00,393.45,394.34,391.95,394.34,34108.0,393.45,394.34,391.95,394.34,34108.0
2023-01-04 09:50:00,395.0,395.49,393.17,394.46,20263.0,395.0,395.49,393.17,394.46,20263.0
2023-01-04 09:55:00,394.46,395.09,393.55,394.3,42065.0,394.46,395.09,393.55,394.3,42065.0
2023-01-04 10:00:00,394.19,395.69,391.06,391.47,46576.0,394.19,395.69,391.06,391.47,46576.0
2023-01-04 10:05:00,391.47,391.68,389.0,389.09,47765.0,391.47,391.68,389.0,389.09,47765.0
2023-01-04 10:10:00,389.43,389.48,387.4,388.22,15726.0,389.43,389.48,387.4,388.22,15726.0
2023-01-04 10:15:00,387.99,390.77,387.68,388.6,35244.0,387.99,390.77,387.68,388.6,35244.0
2023-01-04 10:20:00,389.17,390.09,387.26,388.41,5466.0,389.17,390.09,387.26,388.41,5466.0
2023-01-04 10:25:00,388.21,388.21,386.43,387.9,3719.0,388.21,388.21,386.43,387.9,3719.0
2023-01-04 10:30:00,387.69,387.93,384.74,386.46,5182.0,387.69,387.93,384.74,386.46,5182.0
2023-01-04 10:35:00,386.64,387.4,386.0,386.82,32033.0,386.64,387.4,386.0,386.82,32033.0
2023-01-04 10:40:00,387.22,388.82,386.67,388.75,4476.0,387.22,388.82,386.67,388.75,4476.0
2023-01-04 10:45:00,388.75,391.26,388.51,391.26,18671.0,388.75,391.26,388.51,391.26,18671.0
2023-01-04 10:50:00,391.14,392.1,390.64,391.27,13250.0,391.14,392.1,390.64,391.27,13250.0
2023-01-04 10:55:00,391.04,391.67,391.04,391.43,1857.0,391.04,391.67,391.04,391.43,1857.0
2023-01-04 11:00:00,391.9,391.9,390.32,390.44,2439.0,391.9,391.9,390.32,390.44,2439.0
2023-01-04 11:05:00,390.75,391.31,390.5,390.5,4300.0,390.75,391.31,390.5,390.5,4300.0
2023-01-04 11:10:00,391.44,392.12,390.99,392.12,2215.0,391.44,392.12,390.99,392.12,2215.0
2023-01-04 11:15:00,392.36,392.47,391.99,392.18,4083.0,392.36,392.47,391.99,392.18,4083.0
2023-01-04 11:20:00,392.23,392.33,391.15,391.15,6444.0,392.23,392.33,391.15,391.15,6444.0
2023-01-04 11:25:00,391.05,391.51,390.66,391.28,12652.0,391.05,391.51,390.66,391.28,12652.0
2023-01-04 11:30:00,391.48,393.04,391.48,392.9,13039.0,391.48,393.04,391.48,392.9,13039.0
2023-01-04 11:35:00,393.0,393.21,392.69,393.1,7844.0,393.0,393.21,392.69,393.1,7844.0
2023-01-04 11:40:00,393.34,394.72,393.34,394.51,5420.0,393.34,394.72,393.34,394.51,5420.0
2023-01-04 11:45:00,394.36,394.88,393.99,394.6,5373.0,394.36,394.88,393.99,394.6,5373.0
2023-01-04 11:50:00,394.74,396.74,394.74,396.73,8731.0,394.74,396.74,394.74,396.73,8731.0
2023-01-04 11:55:00,396.69,397.06,395.81,395.81,5870.0,396.69,397.06,395.81,395.81,5870.0
2023-01-04 12:00:00,395.68,395.74,394.44,394.64,2421.0,395.68,395.74,394.44,394.64,2421.0
2023-01-04 12:05:00,394.65,394.89,394.0,394.22,1894.0,394.65,394.89,394.0,394.22,1894.0
2023-01-04 12:10:00,394.0,394.08,393.13,393.5,4116.0,394.0,394.08,393.13,393.5,4116.0
2023-01-04 12:15:00,393.67,394.21,393.67,394.21,2047.0,393.67,394.21,393.67,394.21,2047.0
2023-01-04 12:20:00,394.38,395.0,394.19,395.0,3248.0,394.38,395.0,394.19,395.0,3248.0
2023-01-04 12:25:00,394.94,395.4,394.8,394.94,4468.0,394.94,395.4,394.8,394.94,4468.0
2023-01-04 12:30:00,394.94,395.45,394.93,395.05,2600.0,394.94,395.45,394.93,395.05,2600.0
2023-01-04 12:35:00,395.04,395.36,394.68,395.36,2175.0,395.04,395.36,394.68,395.36,2175.0
2023-01-04 12:40:00,395.21,395.28,395.08,395.24,2376.0,395.21,395.28,395.08,395.24,2376.0
2023-01-04 12:45:00,395.31,396.31,395.31,395.64,4757.0,395.31,396.31,395.31,395.64,4757.0
2023-01-04 12:50:00,395.4,395.4,394.86,394.86,1200.0,395.4,395.4,394.86,394.86,1200.0
2023-01-04 12:55:00,394.89,394.89,393.57,393.86,9671.0,394.89,394.89,393.57,393.86,9671.0
2023-01-04 13:00:00,393.76,394.08,393.16,394.08,11345.0,393.76,394.08,393.16,394.08,11345.0
2023-01-04 13:05:00,393.78,394.07,393.39,393.99,3904.0,393.78,394.07,393.39,393.99,3904.0
2023-01-04 13:10:00,394.06,394.47,393.98,394.47,1684.0,394.06,394.47,393.98,394.47,1684.0
2023-01-04 13:15:00,394.74,394.84,393.92,394.71,4868.0,394.74,394.84,393.92,394.71,4868.0
2023-01-04 13:20:00,394.94,395.81,394.94,395.41,5840.0,394.94,395.81,394.94,395.41,5840.0
2023-01-04 13:25:00,395.37,395.53,395.08,395.21,1685.0,395.37,395.53,395.08,395.21,1685.0
2023-01-04 13:30:00,395.53,395.73,395.4,395.71,1514.0,395.53,395.73,395.4,395.71,1514.0
2023-01-04 13:35:00,395.8,396.82,395.8,396.56,4974.0,395.8,396.82,395.8,396.56,4974.0
2023-01-04 13:40:00,396.41,396.41,395.78,396.0,4222.0,396.41,396.41,395.78,396.0,4222.0
2023-01-04 13:45:00,395.97,395.97,395.31,395.67,2758.0,395.97,395.97,395.31,395.67,2758.0
2023-01-04 13:50:00,395.78,395.82,395.41,395.79,1717.0,395.78,395.82,395.41,395.79,1717.0
2023-01-04 13:55:00,395.81,395.81,393.72,393.72,6947.0,395.81,395.81,393.72,393.72,6947.0
2023-01-04 14:00:00,395.19,395.28,392.0,393.04,2977.0,395.19,395.28,392.0,393.04,2977.0
2023-01-04 14:05:00,393.68,394.12,392.55,392.66,4377.0,393.68,394.12,392.55,392.66,4377.0
2023-01-04 14:10:00,392.36,393.7,391.98,393.49,2186.0,392.36,393.7,391.98,393.49,2186.0
2023-01-04 14:15:00,393.91,394.97,393.91,394.87,1600.0,393.91,394.97,393.91,394.87,1600.0
2023-01-04 14:20:00,394.96,394.96,392.39,392.65,2711.0,394.96,394.96,392.39,392.65,2711.0
2023-01-04 14:25:00,392.53,392.53,389.79,390.14,3614.0,392.53,392.53,389.79,390.14,3614.0
2023-01-04 14:30:00,389.6,390.14,389.33,390.12,1924.0,389.6,390.14,389.33,390.12,1924.0
2023-01-04 14:35:00,390.86,391.01,390.42,390.67,2000.0,390.86,391.01,390.42,390.67,2000.0
2023-01-04 14:40:00,390.56,392.12,390.55,391.2,2470.0,390.56,392.12,390.55,391.2,2470.0
2023-01-04 14:45:00,390.91,391.66,390.54,391.24,2187.0,390.91,391.66,390.54,391.24,2187.0
2023-01-04 14:50:00,391.35,392.02,391.11,391.65,2413.0,391.35,392.02,391.11,391.65,2413.0
2023-01-04 14:55:00,391.82,393.19,391.82,393.16,1781.0,391.82,393.19,391.82,393.16,1781.0
2023-01-04 15:00:00,393.39,394.42,393.15,394.09,4185.0,393.39,394.42,393.15,394.09,4185.0
2023-01-04 15:05:00,394.25,394.77,393.48,394.11,16037.0,394.25,394.77,393.48,394.11,16037.0
2023-01-04 15:10:00,394.26,394.38,393.58,394.14,7521.0,394.26,394.38,393.58,394.14,7521.0
2023-01-04 15:15:00,394.18,395.17,394.17,394.26,7958.0,394.18,395.17,394.17,394.26,7958.0
2023-01-04 15:20:00,394.64,395.19,393.83,394.25,13181.0,394.64,395.19,393.83,394.25,13181.0
2023-01-04 15:25:00,394.14,394.69,393.96,394.25,8769.0,394.14,394.69,393.96,394.25,8769.0
2023-01-04 15:30:00,394.13,394.3,392.88,393.04,31704.0,394.13,394.3,392.88,393.04,31704.0
2023-01-04 15:35:00,393.04,393.04,391.8,392.31,23369.0,393.04,393.04,391.8,392.31,23369.0
2023-01-04 15:40:00,392.27,392.27,391.02,391.44,10355.0,392.27,392.27,391.02,391.44,10355.0
2023-01-04 15:45:00,391.35,392.7,391.14,392.7,10508.0,391.35,392.7,391.14,392.7,10508.0
2023-01-04 15:50:00,392.93,393.1,391.93,392.52,20514.0,392.93,393.1,391.93,392.52,20514.0
2023-01-04 15:55:00,392.75,394.06,392.67,393.81,40094.0,392.75,394.06,392.67,393.81,40094.0
2023-01-05 09:30:00,388.45,389.7,377.59,378.45,39068.0,388.45,389.7,377.59,378.45,39068.0
2023-01-05 09:35:00,379.71,380.38,375.8,376.74,18352.0,379.71,380.38,375.8,376.74,18352.0
2023-01-05 09:40:00,376.57,377.23,374.11,376.03,23125.0,376.57,377.23,374.11,376.03,23125.0
2023-01-05 09:45:00,376.09,376.09,374.0,374.0,8940.0,376.09,376.09,374.0,374.0,8940.0
2023-01-05 09:50:00,374.03,375.67,372.73,375.07,15761.0,374.03,375.67,372.73,375.07,15761.0
2023-01-05 09:55:00,375.23,377.3,374.65,376.59,9182.0,375.23,377.3,374.65,376.59,9182.0
2023-01-05 10:00:00,376.31,378.76,376.3,377.65,8833.0,376.31,378.76,376.3,377.65,8833.0
2023-01-05 10:05:00,377.94,380.46,376.46,378.75,17670.0,377.94,380.46,376.46,378.75,17670.0
2023-01-05 10:10:00,379.11,379.55,377.9,378.34,26459.0,379.11,379.55,377.9,378.34,26459.0
2023-01-05 10:15:00,378.42,378.47,374.78,374.87,16092.0,378.42,378.47,374.78,374.87,16092.0
2023-01-05 10:20:00,374.85,375.41,372.52,372.74,11070.0,374.85,375.41,372.52,372.74,11070.0
2023-01-05 10:25:00,372.92,374.36,372.29,373.73,11814.0,372.92,374.36,372.29,373.73,11814.0
2023-01-05 10:30:00,374.24,374.25,372.08,372.27,20177.0,374.24,374.25,372.08,372.27,20177.0
2023-01-05 10:35:00,372.11,372.27,370.78,370.78,21816.0,372.11,372.27,370.78,370.78,21816.0
2023-01-05 10:40:00,370.94,373.02,370.31,373.02,39159.0,370.94,373.02,370.31,373.02,39159.0
2023-01-05 10:45:00,373.2,373.32,372.0,372.8,8910.0,373.2,373.32,372.0,372.8,8910.0
2023-01-05 10:50:00,372.9,373.32,371.35,372.25,16730.0,372.9,373.32,371.35,372.25,16730.0
2023-01-05 10:55:00,372.1,372.65,370.41,370.42,15567.0,372.1,372.65,370.41,370.42,15567.0
2023-01-05 11:00:00,370.2,370.5,369.1,370.5,14865.0,370.2,370.5,369.1,370.5,14865.0
2023-01-05 11:05:00,370.2,370.57,370.08,370.32,4500.0,370.2,370.57,370.08,370.32,4500.0
2023-01-05 11:10:00,370.37,371.45,369.1,370.02,32751.0,370.37,371.45,369.1,370.02,32751.0
2023-01-05 11:15:00,370.01,370.98,369.6,370.91,10914.0,370.01,370.98,369.6,370.91,10914.0
2023-01-05 11:20:00,371.0,371.29,369.44,369.54,11338.0,371.0,371.29,369.44,369.54,11338.0
2023-01-05 11:25:00,369.39,369.76,369.0,369.49,15918.0,369.39,369.76,369.0,369.49,15918.0
2023-01-05 11:30:00,369.19,370.08,369.0,369.66,6949.0,369.19,370.08,369.0,369.66,6949.0
2023-01-05 11:35:00,369.46,370.51,369.33,370.5,4940.0,369.46,370.51,369.33,370.5,4940.0
2023-01-05 11:40:00,370.52,371.06,370.23,370.68,9407.0,370.52,371.06,370.23,370.68,9407.0
2023-01-05 11:45:00,370.46,371.41,370.46,370.88,6176.0,370.46,371.41,370.46,370.88,6176.0
2023-01-05 11:50:00,370.88,370.91,369.82,370.0,7023.0,370.88,370.91,369.82,370.0,7023.0
2023-01-05 11:55:00,370.0,370.0,368.98,369.6,21623.0,370.0,370.0,368.98,369.6,21623.0
2023-01-05 12:00:00,369.42,369.99,369.31,369.57,3044.0,369.42,369.99,369.31,369.57,3044.0
2023-01-05 12:05:00,369.25,370.13,368.96,370.0,12709.0,369.25,370.13,368.96,370.0,12709.0
2023-01-05 12:10:00,369.94,369.95,368.99,369.13,9089.0,369.94,369.95,368.99,369.13,9089.0
2023-01-05 12:15:00,369.23,369.26,367.37,367.63,15802.0,369.23,369.26,367.37,367.63,15802.0
2023-01-05 12:20:00,367.62,368.94,367.61,368.94,3674.0,367.62,368.94,367.61,368.94,3674.0
2023-01-05 12:25:00,368.87,369.34,368.17,368.4,9636.0,368.87,369.34,368.17,368.4,9636.0
2023-01-05 12:30:00,368.17,369.89,368.17,369.84,10428.0,368.17,369.89,368.17,369.84,10428.0
2023-01-05 12:35:00,369.62,369.8,369.08,369.38,7237.0,369.62,369.8,369.08,369.38,7237.0
2023-01-05 12:40:00,369.55,369.55,368.68,368.82,3600.0,369.55,369.55,368.68,368.82,3600.0
2023-01-05 12:45:00,368.82,368.98,367.05,367.29,6493.0,368.82,368.98,367.05,367.29,6493.0
2023-01-05 12:50:00,367.23,367.54,366.61,366.61,4667.0,367.23,367.54,366.61,366.61,4667.0
2023-01-05 12:55:00,366.55,366.63,365.74,365.82,6718.0,366.55,366.63,365.74,365.82,6718.0
2023-01-05 13:00:00,365.59,365.93,365.25,365.53,9860.0,365.59,365.93,365.25,365.53,9860.0
2023-01-05 13:05:00,365.62,366.43,365.61,366.13,4561.0,365.62,366.43,365.61,366.13,4561.0
2023-01-05 13:10:00,366.24,366.24,365.79,365.79,3116.0,366.24,366.24,365.79,365.79,3116.0
2023-01-05 13:15:00,365.8,366.26,365.58,365.59,3313.0,365.8,366.26,365.58,365.59,3313.0
2023-01-05 13:20:00,365.66,368.92,365.66,368.69,12088.0,365.66,368.92,365.66,368.69,12088.0
2023-01-05 13:25:00,368.92,370.7,368.3,369.44,23254.0,368.92,370.7,368.3,369.44,23254.0
2023-01-05 13:30:00,369.62,370.33,368.99,370.33,11397.0,369.62,370.33,368.99,370.33,11397.0
2023-01-05 13:35:00,370.48,370.61,369.48,369.84,6047.0,370.48,370.61,369.48,369.84,6047.0
2023-01-05 13:40:00,369.83,370.16,369.12,369.8,3868.0,369.83,370.16,369.12,369.8,3868.0
2023-01-05 13:45:00,369.6,370.34,369.48,370.21,4736.0,369.6,370.34,369.48,370.21,4736.0
2023-01-05 13:50:00,369.96,370.31,369.96,370.13,5549.0,369.96,370.31,369.96,370.13,5549.0
2023-01-05 13:55:00,369.96,370.76,369.89,370.39,3394.0,369.96,370.76,369.89,370.39,3394.0
2023-01-05 14:00:00,370.01,370.07,369.13,369.25,3098.0,370.01,370.07,369.13,369.25,3098.0
2023-01-05 14:05:00,369.29,369.83,369.1,369.76,3754.0,369.29,369.83,369.1,369.76,3754.0
2023-01-05 14:10:00,369.82,369.95,369.0,369.0,9473.0,369.82,369.95,369.0,369.0,9473.0
2023-01-05 14:15:00,369.05,369.83,368.92,369.83,2220.0,369.05,369.83,368.92,369.83,2220.0
2023-01-05 14:20:00,369.62,371.29,369.62,371.29,9730.0,369.62,371.29,369.62,371.29,9730.0
2023-01-05 14:25:00,371.71,371.75,370.9,370.91,7932.0,371.71,371.75,370.9,370.91,7932.0
2023-01-05 14:30:00,370.97,371.55,370.8,370.94,5728.0,370.97,371.55,370.8,370.94,5728.0
2023-01-05 14:35:00,371.06,372.22,370.67,371.47,11087.0,371.06,372.22,370.67,371.47,11087.0
2023-01-05 14:40:00,371.59,371.97,371.39,371.97,6150.0,371.59,371.97,371.39,371.97,6150.0
2023-01-05 14:45:00,371.97,373.36,371.97,373.17,9832.0,371.97,373.36,371.97,373.17,9832.0
2023-01-05 14:50:00,372.94,373.16,372.43,372.64,7914.0,372.94,373.16,372.43,372.64,7914.0
2023-01-05 14:55:00,372.46,372.64,371.68,371.68,5295.0,372.46,372.64,371.68,371.68,5295.0
2023-01-05 15:00:00,371.4,371.4,370.78,370.78,4582.0,371.4,371.4,370.78,370.78,4582.0
2023-01-05 15:05:00,370.62,370.63,369.61,369.62,18092.0,370.62,370.63,369.61,369.62,18092.0
2023-01-05 15:10:00,369.51,369.79,369.25,369.4,7822.0,369.51,369.79,369.25,369.4,7822.0
2023-01-05 15:15:00,369.4,369.53,368.04,368.11,10023.0,369.4,369.53,368.04,368.11,10023.0
2023-01-05 15:20:00,368.06,368.55,367.5,367.69,7898.0,368.06,368.55,367.5,367.69,7898.0
2023-01-05 15:25:00,367.67,367.77,366.66,367.77,17637.0,367.67,367.77,366.66,367.77,17637.0
2023-01-05 15:30:00,367.52,367.65,366.54,366.86,16115.0,367.52,367.65,366.54,366.86,16115.0
2023-01-05 15:35:00,366.86,368.0,366.75,367.73,24607.0,366.86,368.0,366.75,367.73,24607.0
2023-01-05 15:40:00,367.77,367.9,366.88,367.36,16503.0,367.77,367.9,366.88,367.36,16503.0
2023-01-05 15:45:00,367.46,367.93,366.84,367.34,39628.0,367.46,367.93,366.84,367.34,39628.0
2023-01-05 15:50:00,367.26,367.47,366.3,366.58,37037.0,367.26,367.47,366.3,366.58,37037.0
2023-01-05 15:55:00,366.65,367.25,366.18,366.32,61876.0,366.65,367.25,366.18,366.32,61876.0
2023-01-06 09:30:00,371.59,371.59,366.23,368.26,27268.0,371.59,371.59,366.23,368.26,27268.0
2023-01-06 09:35:00,368.09,368.49,359.07,359.51,33403.0,368.09,368.49,359.07,359.51,33403.0
2023-01-06 09:40:00,360.01,360.24,357.49,358.01,26219.0,360.01,360.24,357.49,358.01,26219.0
2023-01-06 09:45:00,357.62,357.66,356.13,356.41,12221.0,357.62,357.66,356.13,356.41,12221.0
2023-01-06 09:50:00,356.4,357.84,355.95,356.73,29935.0,356.4,357.84,355.95,356.73,29935.0
2023-01-06 09:55:00,356.72,357.41,353.62,354.38,31865.0,356.72,357.41,353.62,354.38,31865.0
2023-01-06 10:00:00,354.92,357.23,354.49,354.71,51870.0,354.92,357.23,354.49,354.71,51870.0
2023-01-06 10:05:00,354.49,357.35,354.48,356.21,50129.0,354.49,357.35,354.48,356.21,50129.0
2023-01-06 10:10:00,356.22,357.26,355.0,356.45,53629.0,356.22,357.26,355.0,356.45,53629.0
2023-01-06 10:15:00,356.51,360.75,356.51,360.09,74656.0,356.51,360.75,356.51,360.09,74656.0
2023-01-06 10:20:00,360.09,360.25,358.23,359.8,23290.0,360.09,360.25,358.23,359.8,23290.0
2023-01-06 10:25:00,359.47,360.2,359.15,360.09,17904.0,359.47,360.2,359.15,360.09,17904.0
2023-01-06 10:30:00,359.88,360.9,359.87,360.55,21163.0,359.88,360.9,359.87,360.55,21163.0
2023-01-06 10:35:00,360.58,362.29,360.0,361.87,32445.0,360.58,362.29,360.0,361.87,32445.0
2023-01-06 10:40:00,361.96,362.81,361.35,361.35,22105.0,361.96,362.81,361.35,361.35,22105.0
2023-01-06 10:45:00,361.56,362.54,360.91,362.54,8558.0,361.56,362.54,360.91,362.54,8558.0
2023-01-06 10:50:00,362.44,363.05,362.12,362.42,11778.0,362.44,363.05,362.12,362.42,11778.0
2023-01-06 10:55:00,362.33,363.39,362.26,362.91,28669.0,362.33,363.39,362.26,362.91,28669.0
2023-01-06 11:00:00,363.19,363.69,362.12,363.33,28928.0,363.19,363.69,362.12,363.33,28928.0
2023-01-06 11:05:00,363.34,364.0,362.95,363.72,12382.0,363.34,364.0,362.95,363.72,12382.0
2023-01-06 11:10:00,363.94,364.08,363.09,363.21,7619.0,363.94,364.08,363.09,363.21,7619.0
2023-01-06 11:15:00,363.25,363.48,361.77,361.98,16576.0,363.25,363.48,361.77,361.98,16576.0
2023-01-06 11:20:00,362.19,363.76,361.97,363.53,10177.0,362.19,363.76,361.97,363.53,10177.0
2023-01-06 11:25:00,363.58,364.38,363.14,364.09,12246.0,363.58,364.38,363.14,364.09,12246.0
2023-01-06 11:30:00,364.16,365.32,363.3,365.31,11333.0,364.16,365.32,363.3,365.31,11333.0
2023-01-06 11:35:00,365.2,365.54,364.14,364.25,13020.0,365.2,365.54,364.14,364.25,13020.0
2023-01-06 11:40:00,364.19,364.35,363.66,363.69,12986.0,364.19,364.35,363.66,363.69,12986.0
2023-01-06 11:45:00,363.73,363.77,362.88,363.38,16154.0,363.73,363.77,362.88,363.38,16154.0
2023-01-06 11:50:00,363.38,364.86,363.38,364.25,12510.0,363.38,364.86,363.38,364.25,12510.0
2023-01-06 11:55:00,364.25,364.25,363.0,363.11,14061.0,364.25,364.25,363.0,363.11,14061.0
2023-01-06 12:00:00,363.12,363.38,362.05,362.16,17134.0,363.12,363.38,362.05,362.16,17134.0
2023-01-06 12:05:00,362.14,362.3,361.23,361.23,13975.0,362.14,362.3,361.23,361.23,13975.0
2023-01-06 12:10:00,361.16,361.46,359.18,359.19,19690.0,361.16,361.46,359.18,359.19,19690.0
2023-01-06 12:15:00,359.28,360.81,359.28,360.47,14326.0,359.28,360.81,359.28,360.47,14326.0
2023-01-06 12:20:00,360.6,360.92,358.94,359.25,13476.0,360.6,360.92,358.94,359.25,13476.0
2023-01-06 12:25:00,359.24,360.23,359.18,360.23,7818.0,359.24,360.23,359.18,360.23,7818.0
2023-01-06 12:30:00,360.34,360.57,359.24,359.25,15842.0,360.34,360.57,359.24,359.25,15842.0
2023-01-06 12:35:00,359.36,359.37,358.35,359.1,9776.0,359.36,359.37,358.35,359.1,9776.0
2023-01-06 12:40:00,359.03,359.03,358.01,358.88,14846.0,359.03,359.03,358.01,358.88,14846.0
2023-01-06 12:45:00,358.88,359.86,358.84,359.46,8728.0,358.88,359.86,358.84,359.46,8728.0
2023-01-06 12:50:00,359.68,360.31,359.56,360.28,14070.0,359.68,360.31,359.56,360.28,14070.0
2023-01-06 12:55:00,360.29,360.6,359.56,360.6,11261.0,360.29,360.6,359.56,360.6,11261.0
2023-01-06 13:00:00,360.59,363.17,360.5,363.17,18717.0,360.59,363.17,360.5,363.17,18717.0
2023-01-06 13:05:00,363.41,364.42,363.41,364.0,19254.0,363.41,364.42,363.41,364.0,19254.0
2023-01-06 13:10:00,363.88,365.55,363.72,365.49,6604.0,363.88,365.55,363.72,365.49,6604.0
2023-01-06 13:15:00,365.5,365.97,365.22,365.97,5533.0,365.5,365.97,365.22,365.97,5533.0
2023-01-06 13:20:00,366.17,366.34,365.1,365.1,7603.0,366.17,366.34,365.1,365.1,7603.0
2023-01-06 13:25:00,365.0,366.13,364.98,365.92,7115.0,365.0,366.13,364.98,365.92,7115.0
2023-01-06 13:30:00,365.99,367.42,365.99,367.31,7967.0,365.99,367.42,365.99,367.31,7967.0
2023-01-06 13:35:00,367.31,368.47,367.04,368.47,10960.0,367.31,368.47,367.04,368.47,10960.0
2023-01-06 13:40:00,368.36,369.63,368.35,369.02,7813.0,368.36,369.63,368.35,369.02,7813.0
2023-01-06 13:45:00,369.04,369.15,368.34,368.89,10995.0,369.04,369.15,368.34,368.89,10995.0
2023-01-06 13:50:00,368.9,369.1,368.28,368.43,8937.0,368.9,369.1,368.28,368.43,8937.0
2023-01-06 13:55:00,368.26,368.48,368.03,368.12,12915.0,368.26,368.48,368.03,368.12,12915.0
2023-01-06 14:00:00,368.13,368.85,368.12,368.62,15239.0,368.13,368.85,368.12,368.62,15239.0
2023-01-06 14:05:00,368.62,368.62,367.67,368.03,12923.0,368.62,368.62,367.67,368.03,12923.0
2023-01-06 14:10:00,368.3,368.86,368.3,368.5,13605.0,368.3,368.86,368.3,368.5,13605.0
2023-01-06 14:15:00,368.52,368.82,368.47,368.57,8196.0,368.52,368.82,368.47,368.57,8196.0
2023-01-06 14:20:00,368.47,368.89,368.4,368.78,15162.0,368.47,368.89,368.4,368.78,15162.0
2023-01-06 14:25:00,368.84,369.16,368.37,368.85,26596.0,368.84,369.16,368.37,368.85,26596.0
2023-01-06 14:30:00,368.96,370.39,368.95,369.44,38782.0,368.96,370.39,368.95,369.44,38782.0
2023-01-06 14:35:00,369.21,369.52,368.38,368.53,10195.0,369.21,369.52,368.38,368.53,10195.0
2023-01-06 14:40:00,368.61,369.56,368.41,369.25,24324.0,368.61,369.56,368.41,369.25,24324.0
2023-01-06 14:45:00,369.3,369.6,368.56,369.29,18908.0,369.3,369.6,368.56,369.29,18908.0
2023-01-06 14:50:00,369.35,370.48,369.34,370.02,9640.0,369.35,370.48,369.34,370.02,9640.0
2023-01-06 14:55:00,370.03,370.03,369.54,369.88,7768.0,370.03,370.03,369.54,369.88,7768.0
2023-01-06 15:00:00,369.75,369.76,369.06,369.2,19899.0,369.75,369.76,369.06,369.2,19899.0
2023-01-06 15:05:00,369.06,369.62,369.01,369.33,31410.0,369.06,369.62,369.01,369.33,31410.0
2023-01-06 15:10:00,369.5,369.5,368.42,368.63,5828.0,369.5,369.5,368.42,368.63,5828.0
2023-01-06 15:15:00,368.62,368.96,368.11,368.11,6561.0,368.62,368.96,368.11,368.11,6561.0
2023-01-06 15:20:00,368.18,368.41,367.54,368.24,10846.0,368.18,368.41,367.54,368.24,10846.0
2023-01-06 15:25:00,368.17,368.17,367.28,367.66,6458.0,368.17,368.17,367.28,367.66,6458.0
2023-01-06 15:30:00,367.73,368.57,367.68,367.84,11476.0,367.73,368.57,367.68,367.84,11476.0
2023-01-06 15:35:00,367.8,367.82,366.44,366.5,13472.0,367.8,367.82,366.44,366.5,13472.0
2023-01-06 15:40:00,366.43,366.75,365.93,366.48,24134.0,366.43,366.75,365.93,366.48,24134.0
2023-01-06 15:45:00,366.49,366.77,365.89,365.96,21726.0,366.49,366.77,365.89,365.96,21726.0
2023-01-06 15:50:00,365.81,366.49,365.41,366.28,49525.0,365.81,366.49,365.41,366.28,49525.0
2023-01-06 15:55:00,366.28,366.93,365.78,366.43,103365.0,366.28,366.93,365.78,366.43,103365.0
2023-01-09 09:30:00,373.88,376.95,373.19,374.97,57771.0,373.88,376.95,373.19,374.97,57771.0
2023-01-09 09:35:00,375.27,378.78,374.89,378.09,40442.0,375.27,378.78,374.89,378.09,40442.0
2023-01-09 09:40:00,378.28,380.5,376.85,380.5,11505.0,378.28,380.5,376.85,380.5,11505.0
2023-01-09 09:45:00,380.53,382.69,380.53,382.24,9601.0,380.53,382.69,380.53,382.24,9601.0
2023-01-09 09:50:00,382.47,387.06,382.47,385.74,18695.0,382.47,387.06,382.47,385.74,18695.0
2023-01-09 09:55:00,386.5,388.52,386.19,388.25,19964.0,386.5,388.52,386.19,388.25,19964.0
2023-01-09 10:00:00,388.64,391.06,388.62,390.11,24737.0,388.64,391.06,388.62,390.11,24737.0
2023-01-09 10:05:00,390.19,390.19,387.17,387.84,10914.0,390.19,390.19,387.17,387.84,10914.0
2023-01-09 10:10:00,388.15,388.45,384.56,385.4,18032.0,388.15,388.45,384.56,385.4,18032.0
2023-01-09 10:15:00,385.27,386.75,385.12,385.41,12124.0,385.27,386.75,385.12,385.41,12124.0
2023-01-09 10:20:00,385.66,386.21,383.8,385.47,15294.0,385.66,386.21,383.8,385.47,15294.0
2023-01-09 10:25:00,385.45,387.04,385.03,386.0,33079.0,385.45,387.04,385.03,386.0,33079.0
2023-01-09 10:30:00,386.27,387.73,386.19,387.16,10031.0,386.27,387.73,386.19,387.16,10031.0
2023-01-09 10:35:00,387.28,388.69,386.97,388.65,8639.0,387.28,388.69,386.97,388.65,8639.0
2023-01-09 10:40:00,388.58,389.42,386.96,386.96,14171.0,388.58,389.42,386.96,386.96,14171.0
2023-01-09 10:45:00,387.1,387.89,386.56,387.24,28274.0,387.1,387.89,386.56,387.24,28274.0
2023-01-09 10:50:00,387.41,387.76,386.5,387.59,30156.0,387.41,387.76,386.5,387.59,30156.0
2023-01-09 10:55:00,387.54,387.56,385.33,385.79,9947.0,387.54,387.56,385.33,385.79,9947.0
2023-01-09 11:00:00,385.56,387.06,385.33,386.89,3582.0,385.56,387.06,385.33,386.89,3582.0
2023-01-09 11:05:00,386.81,387.46,386.26,386.53,6696.0,386.81,387.46,386.26,386.53,6696.0
2023-01-09 11:10:00,386.56,387.48,386.31,387.48,5347.0,386.56,387.48,386.31,387.48,5347.0
2023-01-09 11:15:00,387.52,387.7,386.57,387.07,13909.0,387.52,387.7,386.57,387.07,13909.0
2023-01-09 11:20:00,387.29,388.12,387.09,388.12,13067.0,387.29,388.12,387.09,388.12,13067.0
2023-01-09 11:25:00,387.84,387.84,386.42,387.14,28202.0,387.84,387.84,386.42,387.14,28202.0
2023-01-09 11:30:00,386.99,388.31,386.98,387.89,51871.0,386.99,388.31,386.98,387.89,51871.0
2023-01-09 11:35:00,387.89,388.61,387.74,387.99,18986.0,387.89,388.61,387.74,387.99,18986.0
2023-01-09 11:40:00,387.99,388.22,387.28,387.61,19012.0,387.99,388.22,387.28,387.61,19012.0
2023-01-09 11:45:00,387.85,388.26,387.46,388.19,17155.0,387.85,388.26,387.46,388.19,17155.0
2023-01-09 11:50:00,388.03,388.77,387.37,388.64,17412.0,388.03,388.77,387.37,388.64,17412.0
2023-01-09 11:55:00,388.65,388.83,387.7,388.8,11546.0,388.65,388.83,387.7,388.8,11546.0
2023-01-09 12:00:00,388.83,388.83,387.5,388.53,7920.0,388.83,388.83,387.5,388.53,7920.0
2023-01-09 12:05:00,388.53,388.74,388.07,388.3,11500.0,388.53,388.74,388.07,388.3,11500.0
2023-01-09 12:10:00,388.28,388.59,388.07,388.43,5893.0,388.28,388.59,388.07,388.43,5893.0
2023-01-09 12:15:00,388.43,388.63,387.86,388.4,12083.0,388.43,388.63,387.86,388.4,12083.0
2023-01-09 12:20:00,388.69,390.95,388.67,390.84,5892.0,388.69,390.95,388.67,390.84,5892.0
2023-01-09 12:25:00,390.81,391.19,390.64,391.17,10018.0,390.81,391.19,390.64,391.17,10018.0
2023-01-09 12:30:00,391.17,391.52,390.87,391.4,6644.0,391.17,391.52,390.87,391.4,6644.0
2023-01-09 12:35:00,391.52,391.78,390.92,391.45,12377.0,391.52,391.78,390.92,391.45,12377.0
2023-01-09 12:40:00,391.41,391.41,390.51,390.8,4700.0,391.41,391.41,390.51,390.8,4700.0
2023-01-09 12:45:00,390.68,391.44,390.29,391.25,10759.0,390.68,391.44,390.29,391.25,10759.0
2023-01-09 12:50:00,391.28,392.4,391.15,392.34,4641.0,391.28,392.4,391.15,392.34,4641.0
2023-01-09 12:55:00,392.37,392.99,392.0,392.09,9608.0,392.37,392.99,392.0,392.09,9608.0
2023-01-09 13:00:00,392.2,392.55,391.46,391.48,8433.0,392.2,392.55,391.46,391.48,8433.0
2023-01-09 13:05:00,391.63,391.78,390.77,390.78,6560.0,391.63,391.78,390.77,390.78,6560.0
2023-01-09 13:10:00,390.87,391.08,389.75,390.55,7644.0,390.87,391.08,389.75,390.55,7644.0
2023-01-09 13:15:00,390.33,391.17,390.15,391.17,5773.0,390.33,391.17,390.15,391.17,5773.0
2023-01-09 13:20:00,390.75,391.15,389.9,389.94,10480.0,390.75,391.15,389.9,389.94,10480.0
2023-01-09 13:25:00,389.93,390.28,389.41,389.51,9068.0,389.93,390.28,389.41,389.51,9068.0
2023-01-09 13:30:00,389.42,389.58,388.3,388.31,8980.0,389.42,389.58,388.3,388.31,8980.0
2023-01-09 13:35:00,388.42,388.58,387.29,388.36,16979.0,388.42,388.58,387.29,388.36,16979.0
2023-01-09 13:40:00,388.1,388.17,386.25,386.25,10340.0,388.1,388.17,386.25,386.25,10340.0
2023-01-09 13:45:00,386.21,386.21,385.29,385.98,7106.0,386.21,386.21,385.29,385.98,7106.0
2023-01-09 13:50:00,385.78,386.29,385.04,385.04,6697.0,385.78,386.29,385.04,385.04,6697.0
2023-01-09 13:55:00,385.29,385.95,384.51,385.55,5828.0,385.29,385.95,384.51,385.55,5828.0
2023-01-09 14:00:00,385.68,387.24,385.61,387.18,4368.0,385.68,387.24,385.61,387.18,4368.0
2023-01-09 14:05:00,387.15,387.15,385.59,386.58,13358.0,387.15,387.15,385.59,386.58,13358.0
2023-01-09 14:10:00,386.41,386.8,385.82,386.25,6536.0,386.41,386.8,385.82,386.25,6536.0
2023-01-09 14:15:00,386.12,386.59,385.94,386.59,9671.0,386.12,386.59,385.94,386.59,9671.0
2023-01-09 14:20:00,386.62,388.63,386.62,388.24,6841.0,386.62,388.63,386.62,388.24,6841.0
2023-01-09 14:25:00,388.24,388.44,387.38,387.65,5278.0,388.24,388.44,387.38,387.65,5278.0
2023-01-09 14:30:00,387.8,387.83,386.32,386.32,8650.0,387.8,387.83,386.32,386.32,8650.0
2023-01-09 14:35:00,386.41,386.76,385.89,386.08,11828.0,386.41,386.76,385.89,386.08,11828.0
2023-01-09 14:40:00,386.2,386.2,385.39,385.6,9717.0,386.2,386.2,385.39,385.6,9717.0
2023-01-09 14:45:00,385.53,385.55,384.98,385.16,6954.0,385.53,385.55,384.98,385.16,6954.0
2023-01-09 14:50:00,385.37,386.23,385.35,385.81,9438.0,385.37,386.23,385.35,385.81,9438.0
2023-01-09 14:55:00,385.74,385.75,383.84,383.97,3254.0,385.74,385.75,383.84,383.97,3254.0
2023-01-09 15:00:00,383.87,384.54,383.85,384.23,4577.0,383.87,384.54,383.85,384.23,4577.0
2023-01-09 15:05:00,384.24,384.62,383.66,384.25,3400.0,384.24,384.62,383.66,384.25,3400.0
2023-01-09 15:10:00,384.29,384.59,383.23,383.23,7718.0,384.29,384.59,383.23,383.23,7718.0
2023-01-09 15:15:00,383.05,383.67,383.0,383.52,9704.0,383.05,383.67,383.0,383.52,9704.0
2023-01-09 15:20:00,383.52,384.84,383.52,384.05,10466.0,383.52,384.84,383.52,384.05,10466.0
2023-01-09 15:25:00,384.05,384.26,383.56,383.75,6825.0,384.05,384.26,383.56,383.75,6825.0
2023-01-09 15:30:00,383.75,383.94,382.05,382.32,18348.0,383.75,383.94,382.05,382.32,18348.0
2023-01-09 15:35:00,382.26,382.26,381.01,381.01,17586.0,382.26,382.26,381.01,381.01,17586.0
2023-01-09 15:40:00,381.0,381.2,380.52,380.75,23106.0,381.0,381.2,380.52,380.75,23106.0
2023-01-09 15:45:00,380.88,381.14,379.68,380.04,29066.0,380.88,381.14,379.68,380.04,29066.0
2023-01-09 15:50:00,380.15,380.32,378.72,379.14,72001.0,380.15,380.32,378.72,379.14,72001.0
2023-01-09 15:55:00,379.07,379.16,377.93,378.59,109600.0,379.07,379.16,377.93,378.59,109600.0
2023-01-10 09:30:00,378.0,382.13,374.37,382.09,20077.0,378.0,382.13,374.37,382.09,20077.0
2023-01-10 09:35:00,381.31,383.65,381.31,382.37,9135.0,381.31,383.65,381.31,382.37,9135.0
2023-01-10 09:40:00,382.21,383.25,379.7,380.01,8072.0,382.21,383.25,379.7,380.01,8072.0
2023-01-10 09:45:00,380.49,381.04,377.15,378.09,9264.0,380.49,381.04,377.15,378.09,9264.0
2023-01-10 09:50:00,378.06,382.72,377.06,382.12,10780.0,378.06,382.72,377.06,382.12,10780.0
2023-01-10 09:55:00,382.48,383.36,382.03,382.16,8352.0,382.48,383.36,382.03,382.16,8352.0
2023-01-10 10:00:00,382.13,382.75,380.7,381.73,3503.0,382.13,382.75,380.7,381.73,3503.0
2023-01-10 10:05:00,381.73,382.55,381.0,381.0,4431.0,381.73,382.55,381.0,381.0,4431.0
2023-01-10 10:10:00,381.29,383.77,381.01,383.01,5103.0,381.29,383.77,381.01,383.01,5103.0
2023-01-10 10:15:00,382.68,383.64,381.7,381.73,9861.0,382.68,383.64,381.7,381.73,9861.0
2023-01-10 10:20:00,382.04,382.15,379.75,380.65,3137.0,382.04,382.15,379.75,380.65,3137.0
2023-01-10 10:25:00,380.85,382.21,379.15,379.25,5112.0,380.85,382.21,379.15,379.25,5112.0
2023-01-10 10:30:00,378.99,379.24,377.13,377.64,8009.0,378.99,379.24,377.13,377.64,8009.0
2023-01-10 10:35:00,377.19,378.46,376.82,378.46,21519.0,377.19,378.46,376.82,378.46,21519.0
2023-01-10 10:40:00,378.43,378.54,375.93,376.41,4485.0,378.43,378.54,375.93,376.41,4485.0
2023-01-10 10:45:00,376.71,377.48,376.39,377.48,2820.0,376.71,377.48,376.39,377.48,2820.0
2023-01-10 10:50:00,377.38,378.57,376.97,377.82,7146.0,377.38,378.57,376.97,377.82,7146.0
2023-01-10 10:55:00,377.85,378.55,376.73,376.73,3433.0,377.85,378.55,376.73,376.73,3433.0
2023-01-10 11:00:00,377.42,377.42,376.18,376.43,3518.0,377.42,377.42,376.18,376.43,3518.0
2023-01-10 11:05:00,376.56,376.95,375.8,375.8,7063.0,376.56,376.95,375.8,375.8,7063.0
2023-01-10 11:10:00,375.65,376.76,375.34,376.64,5028.0,375.65,376.76,375.34,376.64,5028.0
2023-01-10 11:15:00,376.79,378.47,376.53,378.39,19971.0,376.79,378.47,376.53,378.39,19971.0
2023-01-10 11:20:00,378.6,378.97,377.91,378.56,5345.0,378.6,378.97,377.91,378.56,5345.0
2023-01-10 11:25:00,378.56,378.68,377.36,378.55,3599.0,378.56,378.68,377.36,378.55,3599.0
2023-01-10 11:30:00,378.5,378.5,376.71,376.88,6372.0,378.5,378.5,376.71,376.88,6372.0
2023-01-10 11:35:00,377.15,377.58,376.33,376.84,9047.0,377.15,377.58,376.33,376.84,9047.0
2023-01-10 11:40:00,376.85,377.91,376.55,377.91,2200.0,376.85,377.91,376.55,377.91,2200.0
2023-01-10 11:45:00,377.42,377.88,376.65,376.78,5506.0,377.42,377.88,376.65,376.78,5506.0
2023-01-10 11:50:00,376.82,376.95,376.38,376.64,2932.0,376.82,376.95,376.38,376.64,2932.0
2023-01-10 11:55:00,377.33,377.94,376.88,377.34,2414.0,377.33,377.94,376.88,377.34,2414.0
2023-01-10 12:00:00,377.16,377.16,375.92,375.92,3740.0,377.16,377.16,375.92,375.92,3740.0
2023-01-10 12:05:00,376.19,377.67,376.18,377.67,1954.0,376.19,377.67,376.18,377.67,1954.0
2023-01-10 12:10:00,377.31,377.59,376.93,377.08,3536.0,377.31,377.59,376.93,377.08,3536.0
2023-01-10 12:15:00,376.82,377.27,376.75,376.94,1301.0,376.82,377.27,376.75,376.94,1301.0
2023-01-10 12:20:00,376.78,377.34,376.57,377.15,2212.0,376.78,377.34,376.57,377.15,2212.0
2023-01-10 12:25:00,377.13,377.26,376.2,376.5,2121.0,377.13,377.26,376.2,376.5,2121.0
2023-01-10 12:30:00,376.33,378.5,376.32,378.5,5392.0,376.33,378.5,376.32,378.5,5392.0
2023-01-10 12:35:00,378.37,378.9,378.06,378.9,3305.0,378.37,378.9,378.06,378.9,3305.0
2023-01-10 12:40:00,378.95,379.75,378.83,379.75,4108.0,378.95,379.75,378.83,379.75,4108.0
2023-01-10 12:45:00,379.45,379.96,379.13,379.96,2834.0,379.45,379.96,379.13,379.96,2834.0
2023-01-10 12:50:00,379.7,379.96,379.23,379.74,3495.0,379.7,379.96,379.23,379.74,3495.0
2023-01-10 12:55:00,379.85,379.85,379.22,379.42,1709.0,379.85,379.85,379.22,379.42,1709.0
2023-01-10 13:00:00,379.23,380.36,379.23,380.36,6932.0,379.23,380.36,379.23,380.36,6932.0
2023-01-10 13:05:00,380.36,380.68,379.96,379.96,8706.0,380.36,380.68,379.96,379.96,8706.0
2023-01-10 13:10:00,379.96,379.96,378.74,378.88,4693.0,379.96,379.96,378.74,378.88,4693.0
2023-01-10 13:15:00,378.79,378.79,378.15,378.56,2150.0,378.79,378.79,378.15,378.56,2150.0
2023-01-10 13:20:00,378.18,378.22,377.74,378.02,3104.0,378.18,378.22,377.74,378.02,3104.0
2023-01-10 13:25:00,378.03,378.4,377.8,377.8,3959.0,378.03,378.4,377.8,377.8,3959.0
2023-01-10 13:30:00,377.84,378.53,377.6,378.47,4271.0,377.84,378.53,377.6,378.47,4271.0
2023-01-10 13:35:00,378.51,378.57,378.16,378.19,3555.0,378.51,378.57,378.16,378.19,3555.0
2023-01-10 13:40:00,377.96,378.08,377.49,377.49,3164.0,377.96,378.08,377.49,377.49,3164.0
2023-01-10 13:45:00,377.35,377.82,377.19,377.78,5182.0,377.35,377.82,377.19,377.78,5182.0
2023-01-10 13:50:00,377.72,378.04,377.46,377.5,6081.0,377.72,378.04,377.46,377.5,6081.0
2023-01-10 13:55:00,377.02,378.68,377.0,378.58,5450.0,377.02,378.68,377.0,378.58,5450.0
2023-01-10 14:00:00,378.68,379.0,378.1,378.11,3886.0,378.68,379.0,378.1,378.11,3886.0
2023-01-10 14:05:00,378.15,378.8,377.91,378.23,5006.0,378.15,378.8,377.91,378.23,5006.0
2023-01-10 14:10:00,378.65,378.84,378.18,378.54,4182.0,378.65,378.84,378.18,378.54,4182.0
2023-01-10 14:15:00,378.65,379.03,378.44,378.48,5253.0,378.65,379.03,378.44,378.48,5253.0
2023-01-10 14:20:00,378.69,379.82,378.68,379.66,11428.0,378.69,379.82,378.68,379.66,11428.0
2023-01-10 14:25:00,379.7,380.31,379.61,380.28,4776.0,379.7,380.31,379.61,380.28,4776.0
2023-01-10 14:30:00,380.09,381.16,379.9,381.16,7396.0,380.09,381.16,379.9,381.16,7396.0
2023-01-10 14:35:00,381.43,381.44,380.8,381.14,6051.0,381.43,381.44,380.8,381.14,6051.0
2023-01-10 14:40:00,380.89,381.4,380.65,380.86,8022.0,380.89,381.4,380.65,380.86,8022.0
2023-01-10 14:45:00,380.66,380.66,379.97,380.06,4653.0,380.66,380.66,379.97,380.06,4653.0
2023-01-10 14:50:00,380.02,380.23,379.16,379.32,3234.0,380.02,380.23,379.16,379.32,3234.0
2023-01-10 14:55:00,379.55,380.17,379.51,379.87,3825.0,379.55,380.17,379.51,379.87,3825.0
2023-01-10 15:00:00,379.87,380.09,378.33,378.65,5396.0,379.87,380.09,378.33,378.65,5396.0
2023-01-10 15:05:00,378.78,378.87,378.06,378.83,7333.0,378.78,378.87,378.06,378.83,7333.0
2023-01-10 15:10:00,378.62,378.62,377.38,378.12,7655.0,378.62,378.62,377.38,378.12,7655.0
2023-01-10 15:15:00,378.04,378.93,378.04,378.93,5266.0,378.04,378.93,378.04,378.93,5266.0
2023-01-10 15:20:00,378.7,378.79,378.44,378.53,3945.0,378.7,378.79,378.44,378.53,3945.0
2023-01-10 15:25:00,378.53,379.18,378.26,379.18,6827.0,378.53,379.18,378.26,379.18,6827.0
2023-01-10 15:30:00,379.0,379.06,378.17,378.56,7744.0,379.0,379.06,378.17,378.56,7744.0
2023-01-10 15:35:00,378.75,379.12,378.31,378.75,7868.0,378.75,379.12,378.31,378.75,7868.0
2023-01-10 15:40:00,378.7,379.11,378.4,378.85,8413.0,378.7,379.11,378.4,378.85,8413.0
2023-01-10 15:45:00,378.65,380.08,378.65,379.29,14628.0,378.65,380.08,378.65,379.29,14628.0
2023-01-10 15:50:00,379.36,380.84,379.32,380.58,27032.0,379.36,380.84,379.32,380.58,27032.0
2023-01-10 15:55:00,380.83,381.28,380.59,380.91,56597.0,380.83,381.28,380.59,380.91,56597.0
2023-01-11 09:30:00,384.82,386.07,383.21,385.08,23024.0,384.82,386.07,383.21,385.08,23024.0
2023-01-11 09:35:00,385.68,388.95,385.52,387.15,8912.0,385.68,388.95,385.52,387.15,8912.0
2023-01-11 09:40:00,386.75,389.0,386.14,388.54,10141.0,386.75,389.0,386.14,388.54,10141.0
2023-01-11 09:45:00,388.36,390.76,388.12,389.64,10880.0,388.36,390.76,388.12,389.64,10880.0
2023-01-11 09:50:00,388.98,389.63,388.2,389.11,5620.0,388.98,389.63,388.2,389.11,5620.0
2023-01-11 09:55:00,389.41,389.71,387.81,387.81,5052.0,389.41,389.71,387.81,387.81,5052.0
2023-01-11 10:00:00,387.83,388.24,385.95,386.14,8701.0,387.83,388.24,385.95,386.14,8701.0
2023-01-11 10:05:00,386.23,389.15,386.07,388.42,18301.0,386.23,389.15,386.07,388.42,18301.0
2023-01-11 10:10:00,388.72,389.61,388.2,389.29,20936.0,388.72,389.61,388.2,389.29,20936.0
2023-01-11 10:15:00,389.8,390.92,389.72,390.19,5602.0,389.8,390.92,389.72,390.19,5602.0
2023-01-11 10:20:00,390.37,391.77,390.12,391.47,5414.0,390.37,391.77,390.12,391.47,5414.0
2023-01-11 10:25:00,391.67,393.42,391.6,393.21,8747.0,391.67,393.42,391.6,393.21,8747.0
2023-01-11 10:30:00,393.19,393.46,391.98,392.06,24313.0,393.19,393.46,391.98,392.06,24313.0
2023-01-11 10:35:00,392.27,392.27,390.48,391.76,14983.0,392.27,392.27,390.48,391.76,14983.0
2023-01-11 10:40:00,391.95,392.24,390.98,391.4,22952.0,391.95,392.24,390.98,391.4,22952.0
2023-01-11 10:45:00,391.4,393.0,391.38,393.0,6722.0,391.4,393.0,391.38,393.0,6722.0
2023-01-11 10:50:00,392.8,393.0,391.0,391.76,23341.0,392.8,393.0,391.0,391.76,23341.0
2023-01-11 10:55:00,391.97,392.27,389.65,389.71,16506.0,391.97,392.27,389.65,389.71,16506.0
2023-01-11 11:00:00,389.78,390.82,389.78,390.34,3402.0,389.78,390.82,389.78,390.34,3402.0
2023-01-11 11:05:00,390.51,390.9,389.92,390.38,4563.0,390.51,390.9,389.92,390.38,4563.0
2023-01-11 11:10:00,389.85,390.17,389.51,390.17,2177.0,389.85,390.17,389.51,390.17,2177.0
2023-01-11 11:15:00,390.17,390.79,389.99,390.16,5500.0,390.17,390.79,389.99,390.16,5500.0
2023-01-11 11:20:00,389.82,390.8,389.81,390.69,1998.0,389.82,390.8,389.81,390.69,1998.0
2023-01-11 11:25:00,390.7,390.86,390.24,390.35,1610.0,390.7,390.86,390.24,390.35,1610.0
2023-01-11 11:30:00,390.23,391.3,390.09,391.24,5618.0,390.23,391.3,390.09,391.24,5618.0
2023-01-11 11:35:00,391.39,391.55,391.1,391.36,1921.0,391.39,391.55,391.1,391.36,1921.0
2023-01-11 11:40:00,391.35,392.2,391.18,392.2,3115.0,391.35,392.2,391.18,392.2,3115.0
2023-01-11 11:45:00,392.08,392.23,391.5,392.23,3351.0,392.08,392.23,391.5,392.23,3351.0
2023-01-11 11:50:00,392.52,392.67,392.33,392.36,5063.0,392.52,392.67,392.33,392.36,5063.0
2023-01-11 11:55:00,392.65,393.12,392.65,392.88,5233.0,392.65,393.12,392.65,392.88,5233.0
2023-01-11 12:00:00,393.0,393.0,391.56,391.65,5433.0,393.0,393.0,391.56,391.65,5433.0
2023-01-11 12:05:00,391.6,392.0,391.5,391.63,3624.0,391.6,392.0,391.5,391.63,3624.0
2023-01-11 12:10:00,391.63,391.96,391.52,391.63,3013.0,391.63,391.96,391.52,391.63,3013.0
2023-01-11 12:15:00,391.72,392.37,391.58,391.81,3146.0,391.72,392.37,391.58,391.81,3146.0
2023-01-11 12:20:00,391.48,392.2,391.48,391.88,3309.0,391.48,392.2,391.48,391.88,3309.0
2023-01-11 12:25:00,391.86,392.22,391.39,391.39,6070.0,391.86,392.22,391.39,391.39,6070.0
2023-01-11 12:30:00,391.35,391.42,390.43,390.44,2942.0,391.35,391.42,390.43,390.44,2942.0
2023-01-11 12:35:00,390.59,390.59,389.25,389.25,5180.0,390.59,390.59,389.25,389.25,5180.0
2023-01-11 12:40:00,389.47,390.05,389.43,390.02,3169.0,389.47,390.05,389.43,390.02,3169.0
2023-01-11 12:45:00,389.85,390.26,388.84,390.24,2850.0,389.85,390.26,388.84,390.24,2850.0
2023-01-11 12:50:00,390.05,390.64,389.9,390.48,1405.0,390.05,390.64,389.9,390.48,1405.0
2023-01-11 12:55:00,391.08,391.49,391.03,391.03,2711.0,391.08,391.49,391.03,391.03,2711.0
2023-01-11 13:00:00,391.11,391.93,391.11,391.93,2834.0,391.11,391.93,391.11,391.93,2834.0
2023-01-11 13:05:00,391.65,392.43,391.16,392.36,2750.0,391.65,392.43,391.16,392.36,2750.0
2023-01-11 13:10:00,392.25,392.25,391.59,391.78,6025.0,392.25,392.25,391.59,391.78,6025.0
2023-01-11 13:15:00,391.78,391.78,390.55,391.45,4465.0,391.78,391.78,390.55,391.45,4465.0
2023-01-11 13:20:00,391.35,391.53,391.15,391.53,1800.0,391.35,391.53,391.15,391.53,1800.0
2023-01-11 13:25:00,391.43,391.81,390.27,391.72,2714.0,391.43,391.81,390.27,391.72,2714.0
2023-01-11 13:30:00,391.43,392.13,391.36,392.1,2262.0,391.43,392.13,391.36,392.1,2262.0
2023-01-11 13:35:00,391.97,391.97,391.37,391.37,2225.0,391.97,391.97,391.37,391.37,2225.0
2023-01-11 13:40:00,391.71,392.19,391.57,391.85,2264.0,391.71,392.19,391.57,391.85,2264.0
2023-01-11 13:45:00,391.52,392.15,391.19,391.49,2930.0,391.52,392.15,391.19,391.49,2930.0
2023-01-11 13:50:00,391.4,391.58,391.1,391.34,4898.0,391.4,391.58,391.1,391.34,4898.0
2023-01-11 13:55:00,391.45,391.58,391.28,391.58,600.0,391.45,391.58,391.28,391.58,600.0
2023-01-11 14:00:00,391.3,391.49,390.51,390.52,3245.0,391.3,391.49,390.51,390.52,3245.0
2023-01-11 14:05:00,390.78,390.86,390.38,390.46,2316.0,390.78,390.86,390.38,390.46,2316.0
2023-01-11 14:10:00,390.95,391.54,390.94,390.94,2536.0,390.95,391.54,390.94,390.94,2536.0
2023-01-11 14:15:00,391.26,391.89,391.14,391.61,4715.0,391.26,391.89,391.14,391.61,4715.0
2023-01-11 14:20:00,391.68,391.88,391.36,391.36,3055.0,391.68,391.88,391.36,391.36,3055.0
2023-01-11 14:25:00,391.28,391.38,390.58,390.58,3066.0,391.28,391.38,390.58,390.58,3066.0
2023-01-11 14:30:00,390.6,391.29,390.46,391.29,4500.0,390.6,391.29,390.46,391.29,4500.0
2023-01-11 14:35:00,391.38,391.89,391.1,391.68,2530.0,391.38,391.89,391.1,391.68,2530.0
2023-01-11 14:40:00,391.64,392.65,391.64,392.63,2473.0,391.64,392.65,391.64,392.63,2473.0
2023-01-11 14:45:00,392.47,392.47,391.96,391.96,4016.0,392.47,392.47,391.96,391.96,4016.0
2023-01-11 14:50:00,391.92,392.3,391.83,392.25,900.0,391.92,392.3,391.83,392.25,900.0
2023-01-11 14:55:00,392.16,392.27,391.88,391.92,2500.0,392.16,392.27,391.88,391.92,2500.0
2023-01-11 15:00:00,391.73,391.73,390.96,391.19,2437.0,391.73,391.73,390.96,391.19,2437.0
2023-01-11 15:05:00,391.28,391.29,390.72,390.8,3186.0,391.28,391.29,390.72,390.8,3186.0
2023-01-11 15:10:00,390.89,391.12,390.58,390.7,6251.0,390.89,391.12,390.58,390.7,6251.0
2023-01-11 15:15:00,390.63,391.21,390.3,391.02,14172.0,390.63,391.21,390.3,391.02,14172.0
2023-01-11 15:20:00,391.13,391.19,390.5,390.78,4669.0,391.13,391.19,390.5,390.78,4669.0
2023-01-11 15:25:00,390.65,390.75,389.67,389.7,8051.0,390.65,390.75,389.67,389.7,8051.0
2023-01-11 15:30:00,389.94,390.31,389.49,389.67,16120.0,389.94,390.31,389.49,389.67,16120.0
2023-01-11 15:35:00,389.59,389.74,389.02,389.11,7315.0,389.59,389.74,389.02,389.11,7315.0
2023-01-11 15:40:00,389.11,390.43,389.02,389.91,15633.0,389.11,390.43,389.02,389.91,15633.0
2023-01-11 15:45:00,389.87,392.03,389.78,391.69,36187.0,389.87,392.03,389.78,391.69,36187.0
2023-01-11 15:50:00,391.69,392.77,391.49,392.57,28781.0,391.69,392.77,391.49,392.57,28781.0
2023-01-11 15:55:00,392.5,393.92,392.5,393.61,43688.0,392.5,393.92,392.5,393.61,43688.0
2023-01-12 09:30:00,409.83,420.84,403.01,408.14,163388.0,409.83,420.84,403.01,408.14,163388.0
2023-01-12 09:35:00,408.49,409.73,401.16,404.87,34651.0,408.49,409.73,401.16,404.87,34651.0
2023-01-12 09:40:00,404.24,404.76,401.17,401.5,41259.0,404.24,404.76,401.17,401.5,41259.0
2023-01-12 09:45:00,401.62,401.8,397.59,397.59,77162.0,401.62,401.8,397.59,397.59,77162.0
2023-01-12 09:50:00,397.79,400.72,397.0,397.35,54238.0,397.79,400.72,397.0,397.35,54238.0
2023-01-12 09:55:00,397.1,398.48,395.84,398.48,35228.0,397.1,398.48,395.84,398.48,35228.0
2023-01-12 10:00:00,398.51,400.66,398.21,400.47,60013.0,398.51,400.66,398.21,400.47,60013.0
2023-01-12 10:05:00,400.43,402.66,399.48,400.76,55017.0,400.43,402.66,399.48,400.76,55017.0
2023-01-12 10:10:00,400.77,406.16,400.77,404.99,33603.0,400.77,406.16,400.77,404.99,33603.0
2023-01-12 10:15:00,404.89,406.6,403.88,406.04,45246.0,404.89,406.6,403.88,406.04,45246.0
2023-01-12 10:20:00,406.34,406.61,403.28,403.89,15821.0,406.34,406.61,403.28,403.89,15821.0
2023-01-12 10:25:00,404.53,405.44,402.74,404.12,10535.0,404.53,405.44,402.74,404.12,10535.0
2023-01-12 10:30:00,403.69,404.0,402.36,403.52,14768.0,403.69,404.0,402.36,403.52,14768.0
2023-01-12 10:35:00,403.7,405.86,403.34,405.85,3940.0,403.7,405.86,403.34,405.85,3940.0
2023-01-12 10:40:00,405.58,406.04,403.63,403.75,9708.0,405.58,406.04,403.63,403.75,9708.0
2023-01-12 10:45:00,403.75,404.58,402.7,404.01,5815.0,403.75,404.58,402.7,404.01,5815.0
2023-01-12 10:50:00,403.39,405.83,403.3,405.34,8757.0,403.39,405.83,403.3,405.34,8757.0
2023-01-12 10:55:00,405.34,405.98,404.36,404.92,12291.0,405.34,405.98,404.36,404.92,12291.0
2023-01-12 11:00:00,403.63,403.96,402.01,403.24,17505.0,403.63,403.96,402.01,403.24,17505.0
2023-01-12 11:05:00,403.38,404.03,403.24,403.75,11418.0,403.38,404.03,403.24,403.75,11418.0
2023-01-12 11:10:00,403.1,404.58,403.07,404.29,9941.0,403.1,404.58,403.07,404.29,9941.0
2023-01-12 11:15:00,404.57,405.24,404.57,404.6,4668.0,404.57,405.24,404.57,404.6,4668.0
2023-01-12 11:20:00,404.86,405.18,404.64,404.75,2729.0,404.86,405.18,404.64,404.75,2729.0
2023-01-12 11:25:00,404.96,405.04,403.25,403.51,7693.0,404.96,405.04,403.25,403.51,7693.0
2023-01-12 11:30:00,403.08,403.44,402.24,402.83,5506.0,403.08,403.44,402.24,402.83,5506.0
2023-01-12 11:35:00,403.11,404.4,403.01,404.08,4549.0,403.11,404.4,403.01,404.08,4549.0
2023-01-12 11:40:00,404.48,405.74,404.11,405.62,12294.0,404.48,405.74,404.11,405.62,12294.0
2023-01-12 11:45:00,405.62,405.62,404.7,404.91,5800.0,405.62,405.62,404.7,404.91,5800.0
2023-01-12 11:50:00,404.2,405.3,404.06,405.2,3279.0,404.2,405.3,404.06,405.2,3279.0
2023-01-12 11:55:00,405.44,406.44,405.38,406.31,6130.0,405.44,406.44,405.38,406.31,6130.0
2023-01-12 12:00:00,406.58,407.0,406.2,406.58,3324.0,406.58,407.0,406.2,406.58,3324.0
2023-01-12 12:05:00,406.8,407.86,406.63,407.72,6491.0,406.8,407.86,406.63,407.72,6491.0
2023-01-12 12:10:00,407.96,408.58,407.64,408.25,6165.0,407.96,408.58,407.64,408.25,6165.0
2023-01-12 12:15:00,408.23,409.16,408.0,409.06,7816.0,408.23,409.16,408.0,409.06,7816.0
2023-01-12 12:20:00,408.93,409.16,407.82,408.6,7301.0,408.93,409.16,407.82,408.6,7301.0
2023-01-12 12:25:00,408.64,409.56,408.49,409.36,8229.0,408.64,409.56,408.49,409.36,8229.0
2023-01-12 12:30:00,409.3,409.35,408.38,408.49,7481.0,409.3,409.35,408.38,408.49,7481.0
2023-01-12 12:35:00,408.79,409.73,408.79,409.73,6741.0,408.79,409.73,408.79,409.73,6741.0
2023-01-12 12:40:00,409.71,409.74,408.28,408.8,9224.0,409.71,409.74,408.28,408.8,9224.0
2023-01-12 12:45:00,408.79,410.47,408.63,410.47,16436.0,408.79,410.47,408.63,410.47,16436.0
2023-01-12 12:50:00,410.28,411.8,410.28,411.19,18103.0,410.28,411.8,410.28,411.19,18103.0
2023-01-12 12:55:00,411.17,411.97,410.92,410.92,7771.0,411.17,411.97,410.92,410.92,7771.0
2023-01-12 13:00:00,410.46,411.41,410.07,410.51,6949.0,410.46,411.41,410.07,410.51,6949.0
2023-01-12 13:05:00,410.48,410.49,409.29,410.19,7234.0,410.48,410.49,409.29,410.19,7234.0
2023-01-12 13:10:00,409.98,411.24,409.9,410.89,6412.0,409.98,411.24,409.9,410.89,6412.0
2023-01-12 13:15:00,410.87,411.12,409.92,410.21,8681.0,410.87,411.12,409.92,410.21,8681.0
2023-01-12 13:20:00,410.39,410.62,409.77,409.78,3501.0,410.39,410.62,409.77,409.78,3501.0
2023-01-12 13:25:00,409.62,409.88,406.7,407.48,12372.0,409.62,409.88,406.7,407.48,12372.0
2023-01-12 13:30:00,407.09,407.72,405.75,407.72,6625.0,407.09,407.72,405.75,407.72,6625.0
2023-01-12 13:35:00,407.63,409.67,407.62,409.64,10732.0,407.63,409.67,407.62,409.64,10732.0
2023-01-12 13:40:00,409.61,409.94,409.43,409.68,4860.0,409.61,409.94,409.43,409.68,4860.0
2023-01-12 13:45:00,409.57,410.49,409.35,409.75,6515.0,409.57,410.49,409.35,409.75,6515.0
2023-01-12 13:50:00,409.56,411.0,409.48,410.82,5087.0,409.56,411.0,409.48,410.82,5087.0
2023-01-12 13:55:00,410.9,410.91,409.77,409.77,3569.0,410.9,410.91,409.77,409.77,3569.0
2023-01-12 14:00:00,409.85,410.3,409.56,410.01,6515.0,409.85,410.3,409.56,410.01,6515.0
2023-01-12 14:05:00,410.22,410.58,409.74,409.84,3371.0,410.22,410.58,409.74,409.84,3371.0
2023-01-12 14:10:00,410.1,410.28,409.54,409.58,3238.0,410.1,410.28,409.54,409.58,3238.0
2023-01-12 14:15:00,409.58,409.93,409.27,409.75,5566.0,409.58,409.93,409.27,409.75,5566.0
2023-01-12 14:20:00,409.72,410.04,409.32,409.88,5670.0,409.72,410.04,409.32,409.88,5670.0
2023-01-12 14:25:00,409.92,409.92,408.78,409.16,6243.0,409.92,409.92,408.78,409.16,6243.0
2023-01-12 14:30:00,409.02,409.31,408.57,408.57,7226.0,409.02,409.31,408.57,408.57,7226.0
2023-01-12 14:35:00,408.56,409.95,408.56,409.63,9049.0,408.56,409.95,408.56,409.63,9049.0
2023-01-12 14:40:00,409.7,409.95,408.99,408.99,6605.0,409.7,409.95,408.99,408.99,6605.0
2023-01-12 14:45:00,409.29,410.04,409.29,409.52,9895.0,409.29,410.04,409.29,409.52,9895.0
2023-01-12 14:50:00,409.55,410.97,409.42,410.97,9415.0,409.55,410.97,409.42,410.97,9415.0
2023-01-12 14:55:00,411.14,411.51,410.11,410.74,12084.0,411.14,411.51,410.11,410.74,12084.0
2023-01-12 15:00:00,410.81,410.81,409.55,410.44,5148.0,410.81,410.81,409.55,410.44,5148.0
2023-01-12 15:05:00,410.41,410.59,409.48,409.56,3016.0,410.41,410.59,409.48,409.56,3016.0
2023-01-12 15:10:00,409.2,410.0,409.2,410.0,8587.0,409.2,410.0,409.2,410.0,8587.0
2023-01-12 15:15:00,409.96,410.42,409.84,410.0,3981.0,409.96,410.42,409.84,410.0,3981.0
2023-01-12 15:20:00,410.02,410.94,410.02,410.94,3997.0,410.02,410.94,410.02,410.94,3997.0
2023-01-12 15:25:00,410.95,411.39,410.65,411.08,8932.0,410.95,411.39,410.65,411.08,8932.0
2023-01-12 15:30:00,410.98,412.0,410.98,411.54,9331.0,410.98,412.0,410.98,411.54,9331.0
2023-01-12 15:35:00,411.4,411.63,410.89,411.09,11333.0,411.4,411.63,410.89,411.09,11333.0
2023-01-12 15:40:00,411.12,411.9,411.12,411.59,14050.0,411.12,411.9,411.12,411.59,14050.0
2023-01-12 15:45:00,411.5,411.56,410.92,411.38,20573.0,411.5,411.56,410.92,411.38,20573.0
2023-01-12 15:50:00,411.5,412.37,411.5,412.05,37953.0,411.5,412.37,411.5,412.05,37953.0
2023-01-12 15:55:00,412.22,413.36,411.85,413.0,96995.0,412.22,413.36,411.85,413.0,96995.0
2023-01-13 09:30:00,408.67,412.6,408.67,410.13,21478.0,408.67,412.6,408.67,410.13,21478.0
2023-01-13 09:35:00,411.62,412.99,411.47,412.85,7497.0,411.62,412.99,411.47,412.85,7497.0
2023-01-13 09:40:00,412.85,414.57,411.77,412.67,13196.0,412.85,414.57,411.77,412.67,13196.0
2023-01-13 09:45:00,412.56,415.05,412.17,412.77,14511.0,412.56,415.05,412.17,412.77,14511.0
2023-01-13 09:50:00,413.3,414.0,412.86,413.23,4694.0,413.3,414.0,412.86,413.23,4694.0
2023-01-13 09:55:00,413.36,414.22,412.22,412.56,6647.0,413.36,414.22,412.22,412.56,6647.0
2023-01-13 10:00:00,411.79,414.08,410.85,412.84,11370.0,411.79,414.08,410.85,412.84,11370.0
2023-01-13 10:05:00,413.33,414.52,412.43,412.43,4887.0,413.33,414.52,412.43,412.43,4887.0
2023-01-13 10:10:00,412.59,415.0,412.58,414.33,9530.0,412.59,415.0,412.58,414.33,9530.0
2023-01-13 10:15:00,414.1,414.52,412.5,413.66,9497.0,414.1,414.52,412.5,413.66,9497.0
2023-01-13 10:20:00,413.84,414.5,413.26,414.15,8830.0,413.84,414.5,413.26,414.15,8830.0
2023-01-13 10:25:00,414.22,414.52,413.04,414.44,26352.0,414.22,414.52,413.04,414.44,26352.0
2023-01-13 10:30:00,414.17,414.53,413.27,413.78,20317.0,414.17,414.53,413.27,413.78,20317.0
2023-01-13 10:35:00,413.66,414.18,411.71,412.31,7060.0,413.66,414.18,411.71,412.31,7060.0
2023-01-13 10:40:00,412.21,412.87,411.7,411.7,10203.0,412.21,412.87,411.7,411.7,10203.0
2023-01-13 10:45:00,411.63,412.58,411.51,412.18,16250.0,411.63,412.58,411.51,412.18,16250.0
2023-01-13 10:50:00,412.25,412.26,410.07,410.64,7389.0,412.25,412.26,410.07,410.64,7389.0
2023-01-13 10:55:00,410.95,411.97,410.66,410.71,8967.0,410.95,411.97,410.66,410.71,8967.0
2023-01-13 11:00:00,411.17,411.55,409.7,411.5,6620.0,411.17,411.55,409.7,411.5,6620.0
2023-01-13 11:05:00,410.75,412.01,410.51,411.44,7351.0,410.75,412.01,410.51,411.44,7351.0
2023-01-13 11:10:00,411.34,411.34,410.53,410.73,5688.0,411.34,411.34,410.53,410.73,5688.0
2023-01-13 11:15:00,410.46,410.8,409.61,410.7,5255.0,410.46,410.8,409.61,410.7,5255.0
2023-01-13 11:20:00,410.51,412.28,410.51,411.87,8127.0,410.51,412.28,410.51,411.87,8127.0
2023-01-13 11:25:00,411.91,412.17,410.53,411.25,4381.0,411.91,412.17,410.53,411.25,4381.0
2023-01-13 11:30:00,411.61,411.63,410.5,411.13,14103.0,411.61,411.63,410.5,411.13,14103.0
2023-01-13 11:35:00,411.03,411.7,410.12,410.12,10575.0,411.03,411.7,410.12,410.12,10575.0
2023-01-13 11:40:00,410.22,410.6,410.01,410.35,16256.0,410.22,410.6,410.01,410.35,16256.0
2023-01-13 11:45:00,410.21,410.21,408.62,408.85,7891.0,410.21,410.21,408.62,408.85,7891.0
2023-01-13 11:50:00,408.85,409.59,408.05,409.15,8811.0,408.85,409.59,408.05,409.15,8811.0
2023-01-13 11:55:00,409.38,410.28,408.75,410.19,4403.0,409.38,410.28,408.75,410.19,4403.0
2023-01-13 12:00:00,410.3,411.15,410.29,410.85,3329.0,410.3,411.15,410.29,410.85,3329.0
2023-01-13 12:05:00,410.85,411.1,410.7,410.83,2700.0,410.85,411.1,410.7,410.83,2700.0
2023-01-13 12:10:00,410.92,411.63,410.41,411.5,6133.0,410.92,411.63,410.41,411.5,6133.0
2023-01-13 12:15:00,411.52,411.69,411.12,411.49,2900.0,411.52,411.69,411.12,411.49,2900.0
2023-01-13 12:20:00,411.7,411.71,411.3,411.5,3184.0,411.7,411.71,411.3,411.5,3184.0
2023-01-13 12:25:00,411.5,412.3,411.31,411.94,5424.0,411.5,412.3,411.31,411.94,5424.0
2023-01-13 12:30:00,411.86,413.02,411.73,412.81,3318.0,411.86,413.02,411.73,412.81,3318.0
2023-01-13 12:35:00,412.6,412.71,411.54,411.98,2238.0,412.6,412.71,411.54,411.98,2238.0
2023-01-13 12:40:00,412.23,412.36,411.45,412.36,6343.0,412.23,412.36,411.45,412.36,6343.0
2023-01-13 12:45:00,412.49,413.23,412.26,412.44,5617.0,412.49,413.23,412.26,412.44,5617.0
2023-01-13 12:50:00,412.47,412.47,411.82,411.9,8025.0,412.47,412.47,411.82,411.9,8025.0
2023-01-13 12:55:00,411.89,412.91,411.89,412.72,2849.0,411.89,412.91,411.89,412.72,2849.0
2023-01-13 13:00:00,412.34,413.04,412.12,412.12,2590.0,412.34,413.04,412.12,412.12,2590.0
2023-01-13 13:05:00,411.95,411.96,411.87,411.91,1203.0,411.95,411.96,411.87,411.91,1203.0
2023-01-13 13:10:00,412.26,412.48,412.18,412.48,2000.0,412.26,412.48,412.18,412.48,2000.0
2023-01-13 13:15:00,412.4,412.4,411.42,412.38,1778.0,412.4,412.4,411.42,412.38,1778.0
2023-01-13 13:20:00,412.22,412.67,411.57,412.65,4275.0,412.22,412.67,411.57,412.65,4275.0
2023-01-13 13:25:00,412.77,413.24,412.48,413.09,4101.0,412.77,413.24,412.48,413.09,4101.0
2023-01-13 13:30:00,413.16,413.94,413.16,413.94,2500.0,413.16,413.94,413.16,413.94,2500.0
2023-01-13 13:35:00,413.84,414.14,413.28,414.14,6937.0,413.84,414.14,413.28,414.14,6937.0
2023-01-13 13:40:00,414.2,416.0,414.07,415.69,7216.0,414.2,416.0,414.07,415.69,7216.0
2023-01-13 13:45:00,415.66,416.64,415.34,416.6,5323.0,415.66,416.64,415.34,416.6,5323.0
2023-01-13 13:50:00,416.54,417.05,416.53,416.64,2103.0,416.54,417.05,416.53,416.64,2103.0
2023-01-13 13:55:00,416.75,416.96,416.37,416.44,1491.0,416.75,416.96,416.37,416.44,1491.0
2023-01-13 14:00:00,416.79,417.31,416.57,416.77,8546.0,416.79,417.31,416.57,416.77,8546.0
2023-01-13 14:05:00,416.65,416.88,415.81,415.81,2014.0,416.65,416.88,415.81,415.81,2014.0
2023-01-13 14:10:00,416.0,416.6,416.0,416.6,1825.0,416.0,416.6,416.0,416.6,1825.0
2023-01-13 14:15:00,416.73,417.14,416.72,416.86,3234.0,416.73,417.14,416.72,416.86,3234.0
2023-01-13 14:20:00,416.88,416.89,415.97,415.97,2201.0,416.88,416.89,415.97,415.97,2201.0
2023-01-13 14:25:00,416.04,416.6,416.02,416.59,3599.0,416.04,416.6,416.02,416.59,3599.0
2023-01-13 14:30:00,416.55,417.18,416.55,416.9,2761.0,416.55,417.18,416.55,416.9,2761.0
2023-01-13 14:35:00,416.82,417.35,416.62,417.35,3103.0,416.82,417.35,416.62,417.35,3103.0
2023-01-13 14:40:00,417.29,417.29,416.65,416.94,3643.0,417.29,417.29,416.65,416.94,3643.0
2023-01-13 14:45:00,416.89,416.89,415.51,415.55,10430.0,416.89,416.89,415.51,415.55,10430.0
2023-01-13 14:50:00,415.4,415.85,415.28,415.54,3069.0,415.4,415.85,415.28,415.54,3069.0
2023-01-13 14:55:00,415.39,416.4,415.3,416.02,4606.0,415.39,416.4,415.3,416.02,4606.0
2023-01-13 15:00:00,416.0,416.45,415.64,415.97,4360.0,416.0,416.45,415.64,415.97,4360.0
2023-01-13 15:05:00,415.55,416.55,415.5,416.55,4528.0,415.55,416.55,415.5,416.55,4528.0
2023-01-13 15:10:00,416.6,417.0,416.5,416.63,4591.0,416.6,417.0,416.5,416.63,4591.0
2023-01-13 15:15:00,416.54,417.29,416.49,416.75,3978.0,416.54,417.29,416.49,416.75,3978.0
2023-01-13 15:20:00,416.6,416.87,416.3,416.3,2274.0,416.6,416.87,416.3,416.3,2274.0
2023-01-13 15:25:00,416.23,416.81,416.1,416.81,8023.0,416.23,416.81,416.1,416.81,8023.0
2023-01-13 15:30:00,416.84,416.95,416.41,416.68,4104.0,416.84,416.95,416.41,416.68,4104.0
2023-01-13 15:35:00,416.65,416.95,416.32,416.75,10292.0,416.65,416.95,416.32,416.75,10292.0
2023-01-13 15:40:00,416.67,416.67,415.93,416.12,7969.0,416.67,416.67,415.93,416.12,7969.0
2023-01-13 15:45:00,416.07,416.19,415.24,415.41,17950.0,416.07,416.19,415.24,415.41,17950.0
2023-01-13 15:50:00,415.38,415.56,414.73,415.07,30308.0,415.38,415.56,414.73,415.07,30308.0
2023-01-13 15:55:00,415.21,415.75,414.83,414.86,42092.0,415.21,415.75,414.83,414.86,42092.0
2023-01-17 09:30:00,415.0,419.42,412.54,412.62,50374.0,415.0,419.42,412.54,412.62,50374.0
2023-01-17 09:35:00,413.28,413.82,411.03,411.77,18170.0,413.28,413.82,411.03,411.77,18170.0
2023-01-17 09:40:00,411.13,411.73,409.55,410.25,15621.0,411.13,411.73,409.55,410.25,15621.0
2023-01-17 09:45:00,410.52,412.3,410.3,411.16,19680.0,410.52,412.3,410.3,411.16,19680.0
2023-01-17 09:50:00,411.17,414.09,410.35,414.09,8407.0,411.17,414.09,410.35,414.09,8407.0
2023-01-17 09:55:00,414.09,414.19,412.34,412.61,9406.0,414.09,414.19,412.34,412.61,9406.0
2023-01-17 10:00:00,413.6,415.15,413.6,414.98,13362.0,413.6,415.15,413.6,414.98,13362.0
2023-01-17 10:05:00,414.85,415.81,414.27,415.14,5965.0,414.85,415.81,414.27,415.14,5965.0
2023-01-17 10:10:00,414.81,416.1,414.38,414.44,9511.0,414.81,416.1,414.38,414.44,9511.0
2023-01-17 10:15:00,414.44,414.69,412.01,413.28,22069.0,414.44,414.69,412.01,413.28,22069.0
2023-01-17 10:20:00,413.25,415.94,413.25,415.24,7619.0,413.25,415.94,413.25,415.24,7619.0
2023-01-17 10:25:00,415.55,415.95,414.64,415.67,5074.0,415.55,415.95,414.64,415.67,5074.0
2023-01-17 10:30:00,414.94,414.97,413.1,413.62,5805.0,414.94,414.97,413.1,413.62,5805.0
2023-01-17 10:35:00,413.07,414.04,412.27,412.98,9881.0,413.07,414.04,412.27,412.98,9881.0
2023-01-17 10:40:00,413.06,413.47,411.55,412.07,12854.0,413.06,413.47,411.55,412.07,12854.0
2023-01-17 10:45:00,412.09,412.58,411.31,411.51,9758.0,412.09,412.58,411.31,411.51,9758.0
2023-01-17 10:50:00,411.65,412.21,409.61,409.98,17345.0,411.65,412.21,409.61,409.98,17345.0
2023-01-17 10:55:00,410.19,411.42,409.8,410.89,8809.0,410.19,411.42,409.8,410.89,8809.0
2023-01-17 11:00:00,411.04,411.56,409.52,409.65,12004.0,411.04,411.56,409.52,409.65,12004.0
2023-01-17 11:05:00,409.51,410.0,408.44,409.28,12566.0,409.51,410.0,408.44,409.28,12566.0
2023-01-17 11:10:00,409.04,409.49,407.95,408.93,9747.0,409.04,409.49,407.95,408.93,9747.0
2023-01-17 11:15:00,409.16,411.16,409.06,411.16,11269.0,409.16,411.16,409.06,411.16,11269.0
2023-01-17 11:20:00,411.5,411.99,410.44,410.91,4674.0,411.5,411.99,410.44,410.91,4674.0
2023-01-17 11:25:00,411.17,411.77,410.74,411.74,2709.0,411.17,411.77,410.74,411.74,2709.0
2023-01-17 11:30:00,411.79,412.29,411.69,412.03,5127.0,411.79,412.29,411.69,412.03,5127.0
2023-01-17 11:35:00,412.02,412.77,411.85,412.75,5444.0,412.02,412.77,411.85,412.75,5444.0
2023-01-17 11:40:00,412.72,413.57,412.71,413.57,5520.0,412.72,413.57,412.71,413.57,5520.0
2023-01-17 11:45:00,413.6,414.42,413.6,413.74,14478.0,413.6,414.42,413.6,413.74,14478.0
2023-01-17 11:50:00,413.74,414.51,413.65,414.44,5267.0,413.74,414.51,413.65,414.44,5267.0
2023-01-17 11:55:00,414.81,415.1,414.14,414.59,3587.0,414.81,415.1,414.14,414.59,3587.0
2023-01-17 12:00:00,414.63,415.25,414.58,415.25,3208.0,414.63,415.25,414.58,415.25,3208.0
2023-01-17 12:05:00,415.04,415.04,413.74,413.74,3354.0,415.04,415.04,413.74,413.74,3354.0
2023-01-17 12:10:00,413.85,414.04,413.57,413.57,7422.0,413.85,414.04,413.57,413.57,7422.0
2023-01-17 12:15:00,413.74,413.97,412.9,412.98,4382.0,413.74,413.97,412.9,412.98,4382.0
2023-01-17 12:20:00,412.98,413.44,412.59,413.0,6129.0,412.98,413.44,412.59,413.0,6129.0
2023-01-17 12:25:00,412.8,413.66,412.78,413.48,4401.0,412.8,413.66,412.78,413.48,4401.0
2023-01-17 12:30:00,413.29,413.51,412.91,413.05,3764.0,413.29,413.51,412.91,413.05,3764.0
2023-01-17 12:35:00,413.05,413.92,413.01,413.67,3823.0,413.05,413.92,413.01,413.67,3823.0
2023-01-17 12:40:00,413.85,414.21,413.77,413.94,3155.0,413.85,414.21,413.77,413.94,3155.0
2023-01-17 12:45:00,413.94,414.26,413.37,414.15,16431.0,413.94,414.26,413.37,414.15,16431.0
2023-01-17 12:50:00,414.1,415.16,414.09,414.79,4017.0,414.1,415.16,414.09,414.79,4017.0
2023-01-17 12:55:00,414.76,415.96,414.76,415.28,9667.0,414.76,415.96,414.76,415.28,9667.0
2023-01-17 13:00:00,415.12,416.0,414.79,416.0,5083.0,415.12,416.0,414.79,416.0,5083.0
2023-01-17 13:05:00,415.99,416.52,415.74,416.38,10013.0,415.99,416.52,415.74,416.38,10013.0
2023-01-17 13:10:00,416.03,416.14,415.62,415.96,4155.0,416.03,416.14,415.62,415.96,4155.0
2023-01-17 13:15:00,415.92,417.05,415.76,416.88,4669.0,415.92,417.05,415.76,416.88,4669.0
2023-01-17 13:20:00,416.69,416.94,415.68,415.91,6114.0,416.69,416.94,415.68,415.91,6114.0
2023-01-17 13:25:00,415.97,416.42,415.9,416.29,2849.0,415.97,416.42,415.9,416.29,2849.0
2023-01-17 13:30:00,415.9,416.39,415.72,416.21,4880.0,415.9,416.39,415.72,416.21,4880.0
2023-01-17 13:35:00,415.99,417.35,415.99,417.27,4651.0,415.99,417.35,415.99,417.27,4651.0
2023-01-17 13:40:00,417.01,417.25,416.83,416.96,3442.0,417.01,417.25,416.83,416.96,3442.0
2023-01-17 13:45:00,416.8,416.99,416.47,416.99,3595.0,416.8,416.99,416.47,416.99,3595.0
2023-01-17 13:50:00,416.98,417.18,416.81,417.02,3022.0,416.98,417.18,416.81,417.02,3022.0
2023-01-17 13:55:00,416.99,417.75,416.97,417.75,3910.0,416.99,417.75,416.97,417.75,3910.0
2023-01-17 14:00:00,417.83,418.29,417.7,418.05,3975.0,417.83,418.29,417.7,418.05,3975.0
2023-01-17 14:05:00,418.03,418.09,417.67,417.75,2868.0,418.03,418.09,417.67,417.75,2868.0
2023-01-17 14:10:00,417.66,417.67,416.67,417.04,4180.0,417.66,417.67,416.67,417.04,4180.0
2023-01-17 14:15:00,417.09,417.09,416.1,416.89,4884.0,417.09,417.09,416.1,416.89,4884.0
2023-01-17 14:20:00,416.69,416.99,416.2,416.37,5032.0,416.69,416.99,416.2,416.37,5032.0
2023-01-17 14:25:00,416.66,417.31,416.55,417.11,5407.0,416.66,417.31,416.55,417.11,5407.0
2023-01-17 14:30:00,417.31,417.88,417.28,417.63,4226.0,417.31,417.88,417.28,417.63,4226.0
2023-01-17 14:35:00,417.88,417.88,417.26,417.53,2927.0,417.88,417.88,417.26,417.53,2927.0
2023-01-17 14:40:00,417.57,417.85,417.31,417.67,3232.0,417.57,417.85,417.31,417.67,3232.0
2023-01-17 14:45:00,417.67,417.67,416.99,417.42,2954.0,417.67,417.67,416.99,417.42,2954.0
2023-01-17 14:50:00,417.37,417.47,417.04,417.11,2812.0,417.37,417.47,417.04,417.11,2812.0
2023-01-17 14:55:00,417.17,417.24,416.07,416.32,8519.0,417.17,417.24,416.07,416.32,8519.0
2023-01-17 15:00:00,416.43,417.2,416.43,417.0,2908.0,416.43,417.2,416.43,417.0,2908.0
2023-01-17 15:05:00,417.2,417.57,417.12,417.56,5243.0,417.2,417.57,417.12,417.56,5243.0
2023-01-17 15:10:00,417.31,417.52,416.38,417.52,5211.0,417.31,417.52,416.38,417.52,5211.0
2023-01-17 15:15:00,417.37,417.79,417.12,417.53,4618.0,417.37,417.79,417.12,417.53,4618.0
2023-01-17 15:20:00,417.27,417.71,417.03,417.71,4820.0,417.27,417.71,417.03,417.71,4820.0
2023-01-17 15:25:00,417.78,417.82,417.14,417.28,6222.0,417.78,417.82,417.14,417.28,6222.0
2023-01-17 15:30:00,417.4,417.63,416.99,417.63,9282.0,417.4,417.63,416.99,417.63,9282.0
2023-01-17 15:35:00,417.63,418.24,417.57,417.94,8890.0,417.63,418.24,417.57,417.94,8890.0
2023-01-17 15:40:00,418.01,418.34,417.57,417.68,11723.0,418.01,418.34,417.57,417.68,11723.0
2023-01-17 15:45:00,417.66,417.88,417.05,417.76,20735.0,417.66,417.88,417.05,417.76,20735.0
2023-01-17 15:50:00,417.62,417.75,416.29,416.83,29269.0,417.62,417.75,416.29,416.83,29269.0
2023-01-17 15:55:00,416.88,418.55,416.88,418.03,43542.0,416.88,418.55,416.88,418.03,43542.0
2023-01-18 09:30:00,420.79,423.84,420.38,422.9,29996.0,420.79,423.84,420.38,422.9,29996.0
2023-01-18 09:35:00,422.89,423.67,421.03,423.67,39919.0,422.89,423.67,421.03,423.67,39919.0
2023-01-18 09:40:00,423.21,428.28,422.69,427.06,63496.0,423.21,428.28,422.69,427.06,63496.0
2023-01-18 09:45:00,427.38,429.79,427.38,428.96,59181.0,427.38,429.79,427.38,428.96,59181.0
2023-01-18 09:50:00,429.43,429.46,427.95,428.39,20198.0,429.43,429.46,427.95,428.39,20198.0
2023-01-18 09:55:00,427.46,428.15,426.8,427.6,9890.0,427.46,428.15,426.8,427.6,9890.0
2023-01-18 10:00:00,427.71,429.45,427.34,429.32,24961.0,427.71,429.45,427.34,429.32,24961.0
2023-01-18 10:05:00,429.42,431.5,429.3,429.32,22518.0,429.42,431.5,429.3,429.32,22518.0
2023-01-18 10:10:00,430.06,430.06,428.7,428.71,20260.0,430.06,430.06,428.7,428.71,20260.0
2023-01-18 10:15:00,428.41,429.2,425.64,426.36,19895.0,428.41,429.2,425.64,426.36,19895.0
2023-01-18 10:20:00,426.53,427.88,426.47,427.17,19614.0,426.53,427.88,426.47,427.17,19614.0
2023-01-18 10:25:00,427.5,427.88,426.31,426.69,15505.0,427.5,427.88,426.31,426.69,15505.0
2023-01-18 10:30:00,427.25,427.25,425.88,427.2,5388.0,427.25,427.25,425.88,427.2,5388.0
2023-01-18 10:35:00,426.85,426.89,424.93,424.94,5411.0,426.85,426.89,424.93,424.94,5411.0
2023-01-18 10:40:00,424.91,426.15,423.69,424.46,19364.0,424.91,426.15,423.69,424.46,19364.0
2023-01-18 10:45:00,424.38,425.62,424.26,424.87,34791.0,424.38,425.62,424.26,424.87,34791.0
2023-01-18 10:50:00,424.77,425.09,423.85,423.85,8726.0,424.77,425.09,423.85,423.85,8726.0
2023-01-18 10:55:00,423.4,424.8,422.37,424.79,7650.0,423.4,424.8,422.37,424.79,7650.0
2023-01-18 11:00:00,424.44,425.03,424.07,424.2,7105.0,424.44,425.03,424.07,424.2,7105.0
2023-01-18 11:05:00,424.09,424.25,422.58,424.13,28601.0,424.09,424.25,422.58,424.13,28601.0
2023-01-18 11:10:00,424.03,424.2,423.1,424.0,47706.0,424.03,424.2,423.1,424.0,47706.0
2023-01-18 11:15:00,423.73,423.9,423.04,423.04,4116.0,423.73,423.9,423.04,423.04,4116.0
2023-01-18 11:20:00,422.99,423.47,422.7,422.91,43382.0,422.99,423.47,422.7,422.91,43382.0
2023-01-18 11:25:00,422.91,424.2,422.05,423.8,26964.0,422.91,424.2,422.05,423.8,26964.0
2023-01-18 11:30:00,423.47,423.47,421.2,421.6,5237.0,423.47,423.47,421.2,421.6,5237.0
2023-01-18 11:35:00,421.61,421.61,419.69,420.23,4240.0,421.61,421.61,419.69,420.23,4240.0
2023-01-18 11:40:00,420.1,421.0,419.81,421.0,3200.0,420.1,421.0,419.81,421.0,3200.0
2023-01-18 11:45:00,421.66,421.8,420.59,420.59,2524.0,421.66,421.8,420.59,420.59,2524.0
2023-01-18 11:50:00,420.36,420.36,419.21,419.21,3827.0,420.36,420.36,419.21,419.21,3827.0
2023-01-18 11:55:00,419.76,420.39,419.32,420.0,5539.0,419.76,420.39,419.32,420.0,5539.0
2023-01-18 12:00:00,420.1,421.84,420.0,420.27,4758.0,420.1,421.84,420.0,420.27,4758.0
2023-01-18 12:05:00,420.39,420.4,419.86,420.24,10329.0,420.39,420.4,419.86,420.24,10329.0
2023-01-18 12:10:00,420.02,420.05,419.46,419.47,3224.0,420.02,420.05,419.46,419.47,3224.0
2023-01-18 12:15:00,419.51,420.2,418.76,418.95,12574.0,419.51,420.2,418.76,418.95,12574.0
2023-01-18 12:20:00,418.72,418.98,418.36,418.38,5026.0,418.72,418.98,418.36,418.38,5026.0
2023-01-18 12:25:00,418.29,418.51,416.64,417.29,9639.0,418.29,418.51,416.64,417.29,9639.0
2023-01-18 12:30:00,416.54,416.87,416.4,416.87,2114.0,416.54,416.87,416.4,416.87,2114.0
2023-01-18 12:35:00,417.29,418.56,417.01,418.56,4437.0,417.29,418.56,417.01,418.56,4437.0
2023-01-18 12:40:00,418.19,418.85,417.99,418.73,3389.0,418.19,418.85,417.99,418.73,3389.0
2023-01-18 12:45:00,418.73,419.82,418.72,419.82,3656.0,418.73,419.82,418.72,419.82,3656.0
2023-01-18 12:50:00,420.08,420.41,418.01,418.02,5651.0,420.08,420.41,418.01,418.02,5651.0
2023-01-18 12:55:00,418.36,418.53,417.74,417.91,9266.0,418.36,418.53,417.74,417.91,9266.0
2023-01-18 13:00:00,418.1,418.41,417.3,418.02,6706.0,418.1,418.41,417.3,418.02,6706.0
2023-01-18 13:05:00,418.0,418.29,417.67,418.0,1870.0,418.0,418.29,417.67,418.0,1870.0
2023-01-18 13:10:00,417.68,418.0,417.32,417.91,5448.0,417.68,418.0,417.32,417.91,5448.0
2023-01-18 13:15:00,418.0,418.0,416.73,416.78,1997.0,418.0,418.0,416.73,416.78,1997.0
2023-01-18 13:20:00,416.72,417.57,416.72,417.1,3014.0,416.72,417.57,416.72,417.1,3014.0
2023-01-18 13:25:00,416.76,417.7,416.76,417.55,5206.0,416.76,417.7,416.76,417.55,5206.0
2023-01-18 13:30:00,417.81,417.81,416.62,417.02,7483.0,417.81,417.81,416.62,417.02,7483.0
2023-01-18 13:35:00,416.66,417.96,416.61,417.39,6651.0,416.66,417.96,416.61,417.39,6651.0
2023-01-18 13:40:00,417.45,417.75,417.19,417.64,3944.0,417.45,417.75,417.19,417.64,3944.0
2023-01-18 13:45:00,417.73,417.91,416.17,416.17,5112.0,417.73,417.91,416.17,416.17,5112.0
2023-01-18 13:50:00,416.24,417.77,416.24,417.76,6870.0,416.24,417.77,416.24,417.76,6870.0
2023-01-18 13:55:00,417.64,417.68,416.45,416.45,2803.0,417.64,417.68,416.45,416.45,2803.0
2023-01-18 14:00:00,416.11,416.22,415.51,415.59,8772.0,416.11,416.22,415.51,415.59,8772.0
2023-01-18 14:05:00,415.61,416.58,414.92,416.38,9680.0,415.61,416.58,414.92,416.38,9680.0
2023-01-18 14:10:00,416.21,416.77,416.14,416.77,2618.0,416.21,416.77,416.14,416.77,2618.0
2023-01-18 14:15:00,416.77,417.71,416.74,417.22,3137.0,416.77,417.71,416.74,417.22,3137.0
2023-01-18 14:20:00,417.5,417.62,417.02,417.28,2158.0,417.5,417.62,417.02,417.28,2158.0
2023-01-18 14:25:00,417.55,418.41,417.43,418.41,2932.0,417.55,418.41,417.43,418.41,2932.0
2023-01-18 14:30:00,418.13,418.5,417.64,418.23,10288.0,418.13,418.5,417.64,418.23,10288.0
2023-01-18 14:35:00,418.18,418.37,417.76,418.25,2785.0,418.18,418.37,417.76,418.25,2785.0
2023-01-18 14:40:00,418.22,418.38,418.0,418.16,3166.0,418.22,418.38,418.0,418.16,3166.0
2023-01-18 14:45:00,418.19,418.19,416.86,417.11,1357.0,418.19,418.19,416.86,417.11,1357.0
2023-01-18 14:50:00,416.83,416.84,416.05,416.18,5516.0,416.83,416.84,416.05,416.18,5516.0
2023-01-18 14:55:00,416.02,417.0,416.02,416.76,4168.0,416.02,417.0,416.02,416.76,4168.0
2023-01-18 15:00:00,416.76,416.92,416.32,416.73,3895.0,416.76,416.92,416.32,416.73,3895.0
2023-01-18 15:05:00,416.77,417.21,416.77,417.14,2545.0,416.77,417.21,416.77,417.14,2545.0
2023-01-18 15:10:00,417.26,417.77,417.1,417.14,3208.0,417.26,417.77,417.1,417.14,3208.0
2023-01-18 15:15:00,417.52,417.53,415.77,415.8,5427.0,417.52,417.53,415.77,415.8,5427.0
2023-01-18 15:20:00,415.74,415.96,415.09,415.84,7598.0,415.74,415.96,415.09,415.84,7598.0
2023-01-18 15:25:00,415.85,416.02,415.52,415.61,6110.0,415.85,416.02,415.52,415.61,6110.0
2023-01-18 15:30:00,415.47,415.8,415.1,415.54,15189.0,415.47,415.8,415.1,415.54,15189.0
2023-01-18 15:35:00,415.63,415.96,414.64,414.99,19860.0,415.63,415.96,414.64,414.99,19860.0
2023-01-18 15:40:00,414.92,415.91,414.83,415.28,27160.0,414.92,415.91,414.83,415.28,27160.0
2023-01-18 15:45:00,415.32,415.96,415.32,415.94,9978.0,415.32,415.96,415.32,415.94,9978.0
2023-01-18 15:50:00,415.75,416.29,415.32,415.56,22269.0,415.75,416.29,415.32,415.56,22269.0
2023-01-18 15:55:00,415.55,416.23,415.37,416.2,37975.0,415.55,416.23,415.37,416.2,37975.0
2023-01-19 09:30:00,416.02,423.57,415.3,421.57,53831.0,416.02,423.57,415.3,421.57,53831.0
2023-01-19 09:35:00,421.24,424.78,420.91,424.78,44642.0,421.24,424.78,420.91,424.78,44642.0
2023-01-19 09:40:00,424.96,426.66,422.5,422.81,39130.0,424.96,426.66,422.5,422.81,39130.0
2023-01-19 09:45:00,422.81,422.82,419.19,420.82,40083.0,422.81,422.82,419.19,420.82,40083.0
2023-01-19 09:50:00,420.84,422.2,420.02,421.22,13152.0,420.84,422.2,420.02,421.22,13152.0
2023-01-19 09:55:00,420.82,427.5,420.57,426.74,57006.0,420.82,427.5,420.57,426.74,57006.0
2023-01-19 10:00:00,426.91,428.85,426.38,427.83,37844.0,426.91,428.85,426.38,427.83,37844.0
2023-01-19 10:05:00,427.64,429.68,427.28,429.57,20402.0,427.64,429.68,427.28,429.57,20402.0
2023-01-19 10:10:00,429.21,430.57,427.32,430.26,50379.0,429.21,430.57,427.32,430.26,50379.0
2023-01-19 10:15:00,429.88,434.23,429.48,433.88,44035.0,429.88,434.23,429.48,433.88,44035.0
2023-01-19 10:20:00,433.95,434.27,432.75,432.95,40550.0,433.95,434.27,432.75,432.95,40550.0
2023-01-19 10:25:00,432.96,434.0,432.07,433.45,50637.0,432.96,434.0,432.07,433.45,50637.0
2023-01-19 10:30:00,433.13,433.87,432.52,432.82,43540.0,433.13,433.87,432.52,432.82,43540.0
2023-01-19 10:35:00,433.12,433.8,431.63,433.27,30803.0,433.12,433.8,431.63,433.27,30803.0
2023-01-19 10:40:00,433.31,433.55,430.81,431.37,28735.0,433.31,433.55,430.81,431.37,28735.0
2023-01-19 10:45:00,431.38,431.38,428.95,430.22,27798.0,431.38,431.38,428.95,430.22,27798.0
2023-01-19 10:50:00,430.45,432.3,430.03,431.63,21116.0,430.45,432.3,430.03,431.63,21116.0
2023-01-19 10:55:00,431.45,431.76,431.05,431.76,17728.0,431.45,431.76,431.05,431.76,17728.0
2023-01-19 11:00:00,431.77,432.18,430.33,430.4,16390.0,431.77,432.18,430.33,430.4,16390.0
2023-01-19 11:05:00,430.41,432.3,428.63,432.0,39607.0,430.41,432.3,428.63,432.0,39607.0
2023-01-19 11:10:00,431.72,432.94,431.08,431.19,15280.0,431.72,432.94,431.08,431.19,15280.0
2023-01-19 11:15:00,431.2,432.34,430.96,431.7,18565.0,431.2,432.34,430.96,431.7,18565.0
2023-01-19 11:20:00,431.46,431.73,429.7,429.92,16622.0,431.46,431.73,429.7,429.92,16622.0
2023-01-19 11:25:00,429.98,430.96,429.84,430.75,12004.0,429.98,430.96,429.84,430.75,12004.0
2023-01-19 11:30:00,430.75,430.99,428.35,428.35,24918.0,430.75,430.99,428.35,428.35,24918.0
2023-01-19 11:35:00,428.21,429.13,427.91,428.69,15124.0,428.21,429.13,427.91,428.69,15124.0
2023-01-19 11:40:00,428.59,428.61,427.75,428.0,13389.0,428.59,428.61,427.75,428.0,13389.0
2023-01-19 11:45:00,427.97,428.36,427.76,428.33,16430.0,427.97,428.36,427.76,428.33,16430.0
2023-01-19 11:50:00,428.33,428.38,427.38,427.63,23282.0,428.33,428.38,427.38,427.63,23282.0
2023-01-19 11:55:00,427.63,427.76,425.44,425.54,16451.0,427.63,427.76,425.44,425.54,16451.0
2023-01-19 12:00:00,425.83,426.67,425.08,426.09,12961.0,425.83,426.67,425.08,426.09,12961.0
2023-01-19 12:05:00,426.19,427.15,426.12,426.56,10901.0,426.19,427.15,426.12,426.56,10901.0
2023-01-19 12:10:00,426.76,427.21,426.19,427.07,9465.0,426.76,427.21,426.19,427.07,9465.0
2023-01-19 12:15:00,426.97,427.31,426.13,427.29,15457.0,426.97,427.31,426.13,427.29,15457.0
2023-01-19 12:20:00,427.31,427.54,426.64,427.43,34978.0,427.31,427.54,426.64,427.43,34978.0
2023-01-19 12:25:00,427.25,427.36,426.0,427.19,21705.0,427.25,427.36,426.0,427.19,21705.0
2023-01-19 12:30:00,427.25,427.38,426.72,427.19,9764.0,427.25,427.38,426.72,427.19,9764.0
2023-01-19 12:35:00,427.32,427.6,426.8,426.98,9156.0,427.32,427.6,426.8,426.98,9156.0
2023-01-19 12:40:00,427.04,428.16,427.03,427.94,15378.0,427.04,428.16,427.03,427.94,15378.0
2023-01-19 12:45:00,427.95,428.15,427.06,427.21,9392.0,427.95,428.15,427.06,427.21,9392.0
2023-01-19 12:50:00,427.11,427.33,426.58,427.27,9525.0,427.11,427.33,426.58,427.27,9525.0
2023-01-19 12:55:00,427.16,428.5,427.03,428.46,8197.0,427.16,428.5,427.03,428.46,8197.0
2023-01-19 13:00:00,428.72,430.23,428.51,429.68,13852.0,428.72,430.23,428.51,429.68,13852.0
2023-01-19 13:05:00,429.69,429.81,428.2,428.44,6816.0,429.69,429.81,428.2,428.44,6816.0
2023-01-19 13:10:00,428.2,428.51,427.33,427.85,10195.0,428.2,428.51,427.33,427.85,10195.0
2023-01-19 13:15:00,427.9,428.21,426.71,428.0,11271.0,427.9,428.21,426.71,428.0,11271.0
2023-01-19 13:20:00,428.06,429.22,427.5,427.78,12728.0,428.06,429.22,427.5,427.78,12728.0
2023-01-19 13:25:00,427.55,428.2,427.12,427.79,6084.0,427.55,428.2,427.12,427.79,6084.0
2023-01-19 13:30:00,427.79,429.02,427.79,428.68,33584.0,427.79,429.02,427.79,428.68,33584.0
2023-01-19 13:35:00,429.0,429.89,428.54,429.89,8359.0,429.0,429.89,428.54,429.89,8359.0
2023-01-19 13:40:00,429.89,431.16,429.84,430.92,30262.0,429.89,431.16,429.84,430.92,30262.0
2023-01-19 13:45:00,430.9,431.74,430.47,431.53,16369.0,430.9,431.74,430.47,431.53,16369.0
2023-01-19 13:50:00,431.25,431.45,429.79,429.83,8702.0,431.25,431.45,429.79,429.83,8702.0
2023-01-19 13:55:00,430.28,430.54,429.74,430.51,8510.0,430.28,430.54,429.74,430.51,8510.0
2023-01-19 14:00:00,430.73,430.83,429.67,430.3,6706.0,430.73,430.83,429.67,430.3,6706.0
2023-01-19 14:05:00,430.16,430.31,429.73,430.3,7814.0,430.16,430.31,429.73,430.3,7814.0
2023-01-19 14:10:00,430.36,431.84,430.27,431.68,10195.0,430.36,431.84,430.27,431.68,10195.0
2023-01-19 14:15:00,431.81,432.15,431.12,431.33,9818.0,431.81,432.15,431.12,431.33,9818.0
2023-01-19 14:20:00,431.42,432.8,431.27,432.75,6192.0,431.42,432.8,431.27,432.75,6192.0
2023-01-19 14:25:00,432.58,432.73,432.03,432.47,9982.0,432.58,432.73,432.03,432.47,9982.0
2023-01-19 14:30:00,432.36,432.68,431.34,432.45,13705.0,432.36,432.68,431.34,432.45,13705.0
2023-01-19 14:35:00,432.64,433.32,432.23,432.42,16208.0,432.64,433.32,432.23,432.42,16208.0
2023-01-19 14:40:00,432.42,432.53,431.71,432.03,10432.0,432.42,432.53,431.71,432.03,10432.0
2023-01-19 14:45:00,431.99,432.22,431.25,431.44,7612.0,431.99,432.22,431.25,431.44,7612.0
2023-01-19 14:50:00,431.38,431.78,430.8,430.8,4844.0,431.38,431.78,430.8,430.8,4844.0
2023-01-19 14:55:00,430.8,431.16,430.41,430.6,3764.0,430.8,431.16,430.41,430.6,3764.0
2023-01-19 15:00:00,430.68,432.25,430.66,432.17,7925.0,430.68,432.25,430.66,432.17,7925.0
2023-01-19 15:05:00,431.88,431.89,431.24,431.3,4823.0,431.88,431.89,431.24,431.3,4823.0
2023-01-19 15:10:00,431.3,431.34,429.77,431.12,14175.0,431.3,431.34,429.77,431.12,14175.0
2023-01-19 15:15:00,431.09,431.25,430.21,430.24,11616.0,431.09,431.25,430.21,430.24,11616.0
2023-01-19 15:20:00,430.35,430.81,429.92,430.69,9727.0,430.35,430.81,429.92,430.69,9727.0
2023-01-19 15:25:00,430.69,431.66,430.55,431.51,9212.0,430.69,431.66,430.55,431.51,9212.0
2023-01-19 15:30:00,431.44,431.5,430.45,430.75,17122.0,431.44,431.5,430.45,430.75,17122.0
2023-01-19 15:35:00,430.64,432.12,430.64,431.51,9578.0,430.64,432.12,430.64,431.51,9578.0
2023-01-19 15:40:00,431.38,431.38,430.11,430.47,13623.0,431.38,431.38,430.11,430.47,13623.0
2023-01-19 15:45:00,430.51,430.78,430.19,430.67,15199.0,430.51,430.78,430.19,430.67,15199.0
2023-01-19 15:50:00,430.69,431.34,429.52,430.03,44702.0,430.69,431.34,429.52,430.03,44702.0
2023-01-19 15:55:00,429.89,430.14,428.36,428.45,80769.0,429.89,430.14,428.36,428.45,80769.0
2023-01-20 09:30:00,429.2,433.33,428.86,428.9,97246.0,429.2,433.33,428.86,428.9,97246.0
2023-01-20 09:35:00,429.34,430.65,428.74,430.3,11462.0,429.34,430.65,428.74,430.3,11462.0
2023-01-20 09:40:00,429.82,431.81,429.42,431.49,6138.0,429.82,431.81,429.42,431.49,6138.0
2023-01-20 09:45:00,431.05,432.7,429.39,432.17,19737.0,431.05,432.7,429.39,432.17,19737.0
2023-01-20 09:50:00,431.45,435.3,431.45,433.18,24939.0,431.45,435.3,431.45,433.18,24939.0
2023-01-20 09:55:00,433.08,433.56,431.72,431.99,12498.0,433.08,433.56,431.72,431.99,12498.0
2023-01-20 10:00:00,431.18,431.86,429.55,431.86,11269.0,431.18,431.86,429.55,431.86,11269.0
2023-01-20 10:05:00,432.4,432.47,429.83,430.66,6920.0,432.4,432.47,429.83,430.66,6920.0
2023-01-20 10:10:00,430.69,431.22,430.11,431.09,6833.0,430.69,431.22,430.11,431.09,6833.0
2023-01-20 10:15:00,431.1,431.1,429.14,430.17,9373.0,431.1,431.1,429.14,430.17,9373.0
2023-01-20 10:20:00,429.97,430.94,429.36,430.15,14973.0,429.97,430.94,429.36,430.15,14973.0
2023-01-20 10:25:00,429.99,431.5,428.58,431.49,7158.0,429.99,431.5,428.58,431.49,7158.0
2023-01-20 10:30:00,431.6,431.6,430.07,430.84,9256.0,431.6,431.6,430.07,430.84,9256.0
2023-01-20 10:35:00,431.5,431.5,429.79,430.28,3584.0,431.5,431.5,429.79,430.28,3584.0
2023-01-20 10:40:00,430.63,430.69,429.45,430.02,9366.0,430.63,430.69,429.45,430.02,9366.0
2023-01-20 10:45:00,430.05,430.85,430.02,430.48,2564.0,430.05,430.85,430.02,430.48,2564.0
2023-01-20 10:50:00,430.94,431.43,430.3,431.42,1870.0,430.94,431.43,430.3,431.42,1870.0
2023-01-20 10:55:00,431.42,434.5,431.38,433.1,32587.0,431.42,434.5,431.38,433.1,32587.0
2023-01-20 11:00:00,432.72,435.42,432.72,435.19,9518.0,432.72,435.42,432.72,435.19,9518.0
2023-01-20 11:05:00,435.26,435.39,434.72,434.99,7118.0,435.26,435.39,434.72,434.99,7118.0
2023-01-20 11:10:00,435.29,436.51,434.85,436.13,6402.0,435.29,436.51,434.85,436.13,6402.0
2023-01-20 11:15:00,436.31,436.42,435.25,435.75,12996.0,436.31,436.42,435.25,435.75,12996.0
2023-01-20 11:20:00,435.75,435.75,433.5,433.54,22690.0,435.75,435.75,433.5,433.54,22690.0
2023-01-20 11:25:00,433.61,435.8,433.6,435.55,10828.0,433.61,435.8,433.6,435.55,10828.0
2023-01-20 11:30:00,435.57,436.5,435.35,435.89,25687.0,435.57,436.5,435.35,435.89,25687.0
2023-01-20 11:35:00,435.82,435.82,434.06,434.51,8387.0,435.82,435.82,434.06,434.51,8387.0
2023-01-20 11:40:00,433.94,434.64,433.7,434.08,4600.0,433.94,434.64,433.7,434.08,4600.0
2023-01-20 11:45:00,434.62,434.73,434.16,434.49,4917.0,434.62,434.73,434.16,434.49,4917.0
2023-01-20 11:50:00,434.53,434.75,433.1,433.22,5713.0,434.53,434.75,433.1,433.22,5713.0
2023-01-20 11:55:00,433.22,434.7,433.13,434.12,8080.0,433.22,434.7,433.13,434.12,8080.0
2023-01-20 12:00:00,433.68,435.84,433.68,435.59,3605.0,433.68,435.84,433.68,435.59,3605.0
2023-01-20 12:05:00,435.6,436.17,435.49,435.94,1613.0,435.6,436.17,435.49,435.94,1613.0
2023-01-20 12:10:00,435.88,436.08,434.65,435.26,5587.0,435.88,436.08,434.65,435.26,5587.0
2023-01-20 12:15:00,434.72,436.23,434.63,436.01,4639.0,434.72,436.23,434.63,436.01,4639.0
2023-01-20 12:20:00,436.27,436.41,435.5,436.1,1840.0,436.27,436.41,435.5,436.1,1840.0
2023-01-20 12:25:00,436.22,436.71,436.02,436.1,2883.0,436.22,436.71,436.02,436.1,2883.0
2023-01-20 12:30:00,436.39,436.39,435.52,435.89,2070.0,436.39,436.39,435.52,435.89,2070.0
2023-01-20 12:35:00,435.88,436.36,435.86,436.17,1898.0,435.88,436.36,435.86,436.17,1898.0
2023-01-20 12:40:00,436.17,436.26,435.68,435.68,5250.0,436.17,436.26,435.68,435.68,5250.0
2023-01-20 12:45:00,435.7,437.11,435.6,436.63,6979.0,435.7,437.11,435.6,436.63,6979.0
2023-01-20 12:50:00,436.78,437.33,436.65,436.86,2150.0,436.78,437.33,436.65,436.86,2150.0
2023-01-20 12:55:00,436.71,436.79,435.98,436.0,4882.0,436.71,436.79,435.98,436.0,4882.0
2023-01-20 13:00:00,436.35,437.25,435.81,437.0,4279.0,436.35,437.25,435.81,437.0,4279.0
2023-01-20 13:05:00,436.51,437.12,436.36,436.96,2892.0,436.51,437.12,436.36,436.96,2892.0
2023-01-20 13:10:00,437.0,437.0,435.71,436.98,8100.0,437.0,437.0,435.71,436.98,8100.0
2023-01-20 13:15:00,436.68,436.75,435.46,435.46,2223.0,436.68,436.75,435.46,435.46,2223.0
2023-01-20 13:20:00,435.0,436.52,434.79,436.14,13220.0,435.0,436.52,434.79,436.14,13220.0
2023-01-20 13:25:00,436.7,437.3,436.54,436.95,5107.0,436.7,437.3,436.54,436.95,5107.0
2023-01-20 13:30:00,436.68,437.46,436.68,436.84,2984.0,436.68,437.46,436.68,436.84,2984.0
2023-01-20 13:35:00,437.41,438.74,437.36,438.57,7428.0,437.41,438.74,437.36,438.57,7428.0
2023-01-20 13:40:00,438.44,438.8,438.21,438.63,3597.0,438.44,438.8,438.21,438.63,3597.0
2023-01-20 13:45:00,438.65,440.22,438.45,440.22,8668.0,438.65,440.22,438.45,440.22,8668.0
2023-01-20 13:50:00,440.23,440.68,439.55,440.38,6516.0,440.23,440.68,439.55,440.38,6516.0
2023-01-20 13:55:00,440.3,440.59,440.03,440.33,4455.0,440.3,440.59,440.03,440.33,4455.0
2023-01-20 14:00:00,440.42,440.48,439.9,440.25,6954.0,440.42,440.48,439.9,440.25,6954.0
2023-01-20 14:05:00,440.3,440.3,439.61,440.11,7495.0,440.3,440.3,439.61,440.11,7495.0
2023-01-20 14:10:00,440.14,441.62,440.14,441.55,8292.0,440.14,441.62,440.14,441.55,8292.0
2023-01-20 14:15:00,441.5,441.68,440.75,441.03,7473.0,441.5,441.68,440.75,441.03,7473.0
2023-01-20 14:20:00,441.03,443.14,441.01,443.11,17999.0,441.03,443.14,441.01,443.11,17999.0
2023-01-20 14:25:00,443.12,443.2,441.59,441.59,20611.0,443.12,443.2,441.59,441.59,20611.0
2023-01-20 14:30:00,441.91,442.42,440.96,441.85,31279.0,441.91,442.42,440.96,441.85,31279.0
2023-01-20 14:35:00,441.84,443.24,441.77,442.82,15635.0,441.84,443.24,441.77,442.82,15635.0
2023-01-20 14:40:00,442.74,442.81,441.68,441.97,8803.0,442.74,442.81,441.68,441.97,8803.0
2023-01-20 14:45:00,441.99,442.38,441.34,441.42,5709.0,441.99,442.38,441.34,441.42,5709.0
2023-01-20 14:50:00,441.39,441.98,440.86,441.26,7955.0,441.39,441.98,440.86,441.26,7955.0
2023-01-20 14:55:00,441.23,441.47,440.77,441.38,3853.0,441.23,441.47,440.77,441.38,3853.0
2023-01-20 15:00:00,441.54,442.23,441.49,442.06,4561.0,441.54,442.23,441.49,442.06,4561.0
2023-01-20 15:05:00,442.19,442.4,441.97,442.3,7619.0,442.19,442.4,441.97,442.3,7619.0
2023-01-20 15:10:00,442.3,442.56,442.0,442.29,3576.0,442.3,442.56,442.0,442.29,3576.0
2023-01-20 15:15:00,442.19,442.77,441.27,441.47,5314.0,442.19,442.77,441.27,441.47,5314.0
2023-01-20 15:20:00,441.52,441.69,440.87,440.99,12270.0,441.52,441.69,440.87,440.99,12270.0
2023-01-20 15:25:00,441.13,441.37,440.28,440.28,9601.0,441.13,441.37,440.28,440.28,9601.0
2023-01-20 15:30:00,440.45,440.91,440.23,440.65,7785.0,440.45,440.91,440.23,440.65,7785.0
2023-01-20 15:35:00,440.65,441.18,440.46,441.17,10995.0,440.65,441.18,440.46,441.17,10995.0
2023-01-20 15:40:00,441.17,441.68,440.89,441.32,21832.0,441.17,441.68,440.89,441.32,21832.0
2023-01-20 15:45:00,441.21,441.35,440.64,441.28,12142.0,441.21,441.35,440.64,441.28,12142.0
2023-01-20 15:50:00,441.06,442.13,441.06,441.76,20842.0,441.06,442.13,441.06,441.76,20842.0
2023-01-20 15:55:00,442.0,442.34,441.14,441.64,52092.0,442.0,442.34,441.14,441.64,52092.0
2023-01-23 09:30:00,441.0,444.27,437.24,439.0,36911.0,441.0,444.27,437.24,439.0,36911.0
2023-01-23 09:35:00,438.0,440.02,436.77,440.0,9291.0,438.0,440.02,436.77,440.0,9291.0
2023-01-23 09:40:00,439.95,441.55,439.45,440.91,12903.0,439.95,441.55,439.45,440.91,12903.0
2023-01-23 09:45:00,440.73,444.55,440.73,444.0,16620.0,440.73,444.55,440.73,444.0,16620.0
2023-01-23 09:50:00,443.85,443.85,440.9,441.04,9501.0,443.85,443.85,440.9,441.04,9501.0
2023-01-23 09:55:00,441.09,442.64,440.64,441.0,8059.0,441.09,442.64,440.64,441.0,8059.0
2023-01-23 10:00:00,440.77,445.49,440.77,445.49,25066.0,440.77,445.49,440.77,445.49,25066.0
2023-01-23 10:05:00,445.67,446.02,444.01,444.37,39933.0,445.67,446.02,444.01,444.37,39933.0
2023-01-23 10:10:00,444.29,445.92,443.61,445.37,25140.0,444.29,445.92,443.61,445.37,25140.0
2023-01-23 10:15:00,445.26,445.9,443.16,443.66,14037.0,445.26,445.9,443.16,443.66,14037.0
2023-01-23 10:20:00,443.36,443.77,441.85,443.61,21614.0,443.36,443.77,441.85,443.61,21614.0
2023-01-23 10:25:00,444.35,444.44,442.37,442.86,5600.0,444.35,444.44,442.37,442.86,5600.0
2023-01-23 10:30:00,443.07,444.24,442.96,443.7,13057.0,443.07,444.24,442.96,443.7,13057.0
2023-01-23 10:35:00,443.48,444.53,443.42,444.02,9802.0,443.48,444.53,443.42,444.02,9802.0
2023-01-23 10:40:00,444.19,444.69,443.4,444.64,12421.0,444.19,444.69,443.4,444.64,12421.0
2023-01-23 10:45:00,444.29,446.43,444.26,446.39,14447.0,444.29,446.43,444.26,446.39,14447.0
2023-01-23 10:50:00,446.04,446.33,444.01,444.77,13532.0,446.04,446.33,444.01,444.77,13532.0
2023-01-23 10:55:00,444.78,445.08,443.61,444.77,15259.0,444.78,445.08,443.61,444.77,15259.0
2023-01-23 11:00:00,445.15,445.78,444.88,445.74,8442.0,445.15,445.78,444.88,445.74,8442.0
2023-01-23 11:05:00,445.65,447.48,444.97,446.74,24654.0,445.65,447.48,444.97,446.74,24654.0
2023-01-23 11:10:00,446.5,446.99,445.43,445.66,5082.0,446.5,446.99,445.43,445.66,5082.0
2023-01-23 11:15:00,445.3,446.14,444.22,446.01,12980.0,445.3,446.14,444.22,446.01,12980.0
2023-01-23 11:20:00,446.21,446.72,445.49,446.49,18615.0,446.21,446.72,445.49,446.49,18615.0
2023-01-23 11:25:00,446.52,446.92,445.2,445.3,19523.0,446.52,446.92,445.2,445.3,19523.0
2023-01-23 11:30:00,445.56,447.82,444.53,447.73,28090.0,445.56,447.82,444.53,447.73,28090.0
2023-01-23 11:35:00,447.74,448.95,447.39,448.57,21613.0,447.74,448.95,447.39,448.57,21613.0
2023-01-23 11:40:00,448.82,449.5,448.44,449.3,8375.0,448.82,449.5,448.44,449.3,8375.0
2023-01-23 11:45:00,449.32,450.76,449.28,450.66,24403.0,449.32,450.76,449.28,450.66,24403.0
2023-01-23 11:50:00,450.78,450.78,449.35,449.52,65928.0,450.78,450.78,449.35,449.52,65928.0
2023-01-23 11:55:00,449.03,449.59,448.55,449.36,12860.0,449.03,449.59,448.55,449.36,12860.0
2023-01-23 12:00:00,449.35,450.52,449.05,450.08,13751.0,449.35,450.52,449.05,450.08,13751.0
2023-01-23 12:05:00,449.86,449.86,447.64,447.65,6159.0,449.86,449.86,447.64,447.65,6159.0
2023-01-23 12:10:00,447.21,447.99,447.0,447.99,20173.0,447.21,447.99,447.0,447.99,20173.0
2023-01-23 12:15:00,447.71,448.59,447.7,447.83,5608.0,447.71,448.59,447.7,447.83,5608.0
2023-01-23 12:20:00,447.83,447.83,446.86,447.63,6501.0,447.83,447.83,446.86,447.63,6501.0
2023-01-23 12:25:00,447.39,447.39,446.5,446.56,4884.0,447.39,447.39,446.5,446.56,4884.0
2023-01-23 12:30:00,446.6,447.33,446.2,447.11,9482.0,446.6,447.33,446.2,447.11,9482.0
2023-01-23 12:35:00,447.31,447.59,447.0,447.11,5749.0,447.31,447.59,447.0,447.11,5749.0
2023-01-23 12:40:00,447.28,447.65,446.84,447.65,12288.0,447.28,447.65,446.84,447.65,12288.0
2023-01-23 12:45:00,447.64,447.7,446.67,446.92,6536.0,447.64,447.7,446.67,446.92,6536.0
2023-01-23 12:50:00,447.09,447.81,446.77,447.49,4380.0,447.09,447.81,446.77,447.49,4380.0
2023-01-23 12:55:00,447.46,447.69,447.12,447.56,9430.0,447.46,447.69,447.12,447.56,9430.0
2023-01-23 13:00:00,447.35,447.78,446.9,447.53,6642.0,447.35,447.78,446.9,447.53,6642.0
2023-01-23 13:05:00,447.5,447.51,446.82,447.29,4513.0,447.5,447.51,446.82,447.29,4513.0
2023-01-23 13:10:00,447.62,447.66,447.03,447.23,4405.0,447.62,447.66,447.03,447.23,4405.0
2023-01-23 13:15:00,447.18,448.2,446.9,448.0,8694.0,447.18,448.2,446.9,448.0,8694.0
2023-01-23 13:20:00,448.38,449.69,448.36,449.22,11457.0,448.38,449.69,448.36,449.22,11457.0
2023-01-23 13:25:00,448.86,448.86,447.85,448.21,4715.0,448.86,448.86,447.85,448.21,4715.0
2023-01-23 13:30:00,448.25,448.64,448.05,448.21,8253.0,448.25,448.64,448.05,448.21,8253.0
2023-01-23 13:35:00,448.13,448.44,447.69,447.78,8634.0,448.13,448.44,447.69,447.78,8634.0
2023-01-23 13:40:00,447.61,447.61,447.03,447.31,7878.0,447.61,447.61,447.03,447.31,7878.0
2023-01-23 13:45:00,447.39,448.11,446.61,448.07,10012.0,447.39,448.11,446.61,448.07,10012.0
2023-01-23 13:50:00,448.08,449.49,448.07,448.5,18165.0,448.08,449.49,448.07,448.5,18165.0
2023-01-23 13:55:00,448.45,448.56,447.09,447.09,11365.0,448.45,448.56,447.09,447.09,11365.0
2023-01-23 14:00:00,446.89,446.89,445.41,445.41,5126.0,446.89,446.89,445.41,445.41,5126.0
2023-01-23 14:05:00,446.0,446.18,445.43,445.78,5760.0,446.0,446.18,445.43,445.78,5760.0
2023-01-23 14:10:00,445.7,446.0,444.76,445.92,7855.0,445.7,446.0,444.76,445.92,7855.0
2023-01-23 14:15:00,445.85,446.34,445.55,446.26,1413.0,445.85,446.34,445.55,446.26,1413.0
2023-01-23 14:20:00,446.44,446.97,446.22,446.66,6924.0,446.44,446.97,446.22,446.66,6924.0
2023-01-23 14:25:00,446.78,446.78,445.52,445.58,4341.0,446.78,446.78,445.52,445.58,4341.0
2023-01-23 14:30:00,446.0,446.82,446.0,446.5,8255.0,446.0,446.82,446.0,446.5,8255.0
2023-01-23 14:35:00,446.31,446.31,444.56,444.77,6112.0,446.31,446.31,444.56,444.77,6112.0
2023-01-23 14:40:00,444.77,445.26,444.06,444.06,18398.0,444.77,445.26,444.06,444.06,18398.0
2023-01-23 14:45:00,444.03,444.15,442.78,442.78,18133.0,444.03,444.15,442.78,442.78,18133.0
2023-01-23 14:50:00,442.73,443.15,442.45,443.07,3510.0,442.73,443.15,442.45,443.07,3510.0
2023-01-23 14:55:00,443.08,444.02,443.08,444.02,5566.0,443.08,444.02,443.08,444.02,5566.0
2023-01-23 15:00:00,444.14,444.14,443.14,443.23,5194.0,444.14,444.14,443.14,443.23,5194.0
2023-01-23 15:05:00,443.23,443.25,442.67,442.75,10785.0,443.23,443.25,442.67,442.75,10785.0
2023-01-23 15:10:00,442.81,443.89,442.56,443.66,15740.0,442.81,443.89,442.56,443.66,15740.0
2023-01-23 15:15:00,443.42,443.86,443.21,443.63,4600.0,443.42,443.86,443.21,443.63,4600.0
2023-01-23 15:20:00,443.33,444.16,442.87,443.84,8513.0,443.33,444.16,442.87,443.84,8513.0
2023-01-23 15:25:00,443.77,444.0,443.0,443.85,13476.0,443.77,444.0,443.0,443.85,13476.0
2023-01-23 15:30:00,443.9,444.17,442.9,442.9,9774.0,443.9,444.17,442.9,442.9,9774.0
2023-01-23 15:35:00,442.64,443.2,442.32,442.76,14650.0,442.64,443.2,442.32,442.76,14650.0
2023-01-23 15:40:00,442.74,442.82,441.76,442.09,10766.0,442.74,442.82,441.76,442.09,10766.0
2023-01-23 15:45:00,442.17,443.34,441.48,443.34,14733.0,442.17,443.34,441.48,443.34,14733.0
2023-01-23 15:50:00,443.28,443.29,442.54,442.99,30866.0,443.28,443.29,442.54,442.99,30866.0
2023-01-23 15:55:00,443.13,443.74,442.41,442.42,67894.0,443.13,443.74,442.41,442.42,67894.0
2023-01-24 09:30:00,446.0,446.0,439.36,440.46,9567.0,446.0,446.0,439.36,440.46,9567.0
2023-01-24 09:35:00,440.76,442.4,439.22,439.57,6991.0,440.76,442.4,439.22,439.57,6991.0
2023-01-24 09:40:00,439.56,441.0,439.0,440.31,18473.0,439.56,441.0,439.0,440.31,18473.0
2023-01-24 09:45:00,440.41,443.73,439.28,442.68,14538.0,440.41,443.73,439.28,442.68,14538.0
2023-01-24 09:50:00,442.7,443.08,441.35,442.5,16582.0,442.7,443.08,441.35,442.5,16582.0
2023-01-24 09:55:00,442.72,442.72,439.8,440.44,9982.0,442.72,442.72,439.8,440.44,9982.0
2023-01-24 10:00:00,440.28,440.28,437.57,438.04,14350.0,440.28,440.28,437.57,438.04,14350.0
2023-01-24 10:05:00,438.0,440.18,437.0,440.0,16782.0,438.0,440.18,437.0,440.0,16782.0
2023-01-24 10:10:00,440.23,441.1,439.15,440.44,13202.0,440.23,441.1,439.15,440.44,13202.0
2023-01-24 10:15:00,440.35,440.9,438.67,438.67,29295.0,440.35,440.9,438.67,438.67,29295.0
2023-01-24 10:20:00,439.01,439.49,437.96,438.75,7280.0,439.01,439.49,437.96,438.75,7280.0
2023-01-24 10:25:00,438.29,440.5,438.26,440.09,19690.0,438.29,440.5,438.26,440.09,19690.0
2023-01-24 10:30:00,439.55,440.83,439.09,440.55,6876.0,439.55,440.83,439.09,440.55,6876.0
2023-01-24 10:35:00,440.18,440.18,438.34,438.81,14836.0,440.18,440.18,438.34,438.81,14836.0
2023-01-24 10:40:00,438.79,440.94,438.3,440.92,5414.0,438.79,440.94,438.3,440.92,5414.0
2023-01-24 10:45:00,441.09,441.67,440.53,441.23,2510.0,441.09,441.67,440.53,441.23,2510.0
2023-01-24 10:50:00,441.53,441.93,440.43,441.93,5745.0,441.53,441.93,440.43,441.93,5745.0
2023-01-24 10:55:00,441.94,443.21,441.82,442.47,8041.0,441.94,443.21,441.82,442.47,8041.0
2023-01-24 11:00:00,442.72,444.64,442.53,444.1,13401.0,442.72,444.64,442.53,444.1,13401.0
2023-01-24 11:05:00,444.33,445.65,443.48,444.74,15274.0,444.33,445.65,443.48,444.74,15274.0
2023-01-24 11:10:00,444.73,445.35,443.48,443.94,12411.0,444.73,445.35,443.48,443.94,12411.0
2023-01-24 11:15:00,444.32,444.61,443.8,444.27,4059.0,444.32,444.61,443.8,444.27,4059.0
2023-01-24 11:20:00,444.65,445.06,443.8,445.06,6342.0,444.65,445.06,443.8,445.06,6342.0
2023-01-24 11:25:00,444.98,445.96,444.5,445.95,17014.0,444.98,445.96,444.5,445.95,17014.0
2023-01-24 11:30:00,445.79,445.79,444.38,444.72,7743.0,445.79,445.79,444.38,444.72,7743.0
2023-01-24 11:35:00,445.08,445.49,444.29,445.02,5370.0,445.08,445.49,444.29,445.02,5370.0
2023-01-24 11:40:00,445.21,445.47,444.79,444.79,2909.0,445.21,445.47,444.79,444.79,2909.0
2023-01-24 11:45:00,444.78,445.06,444.0,444.16,4069.0,444.78,445.06,444.0,444.16,4069.0
2023-01-24 11:50:00,444.16,444.8,444.02,444.4,3986.0,444.16,444.8,444.02,444.4,3986.0
2023-01-24 11:55:00,444.26,444.76,442.77,443.06,3921.0,444.26,444.76,442.77,443.06,3921.0
2023-01-24 12:00:00,442.84,443.1,442.06,442.75,5712.0,442.84,443.1,442.06,442.75,5712.0
2023-01-24 12:05:00,442.84,443.48,442.58,442.85,4120.0,442.84,443.48,442.58,442.85,4120.0
2023-01-24 12:10:00,442.86,443.28,442.67,442.9,16316.0,442.86,443.28,442.67,442.9,16316.0
2023-01-24 12:15:00,443.0,443.2,442.29,442.76,4995.0,443.0,443.2,442.29,442.76,4995.0
2023-01-24 12:20:00,442.29,442.52,442.07,442.09,4004.0,442.29,442.52,442.07,442.09,4004.0
2023-01-24 12:25:00,442.14,442.32,441.87,442.15,6246.0,442.14,442.32,441.87,442.15,6246.0
2023-01-24 12:30:00,441.99,441.99,441.3,441.45,2712.0,441.99,441.99,441.3,441.45,2712.0
2023-01-24 12:35:00,441.45,441.62,440.83,441.41,3699.0,441.45,441.62,440.83,441.41,3699.0
2023-01-24 12:40:00,441.24,441.45,440.82,441.2,3033.0,441.24,441.45,440.82,441.2,3033.0
2023-01-24 12:45:00,440.93,441.49,440.63,441.25,2470.0,440.93,441.49,440.63,441.25,2470.0
2023-01-24 12:50:00,441.04,441.69,440.89,441.4,14996.0,441.04,441.69,440.89,441.4,14996.0
2023-01-24 12:55:00,441.71,442.35,441.41,442.35,3022.0,441.71,442.35,441.41,442.35,3022.0
2023-01-24 13:00:00,442.24,443.35,441.97,442.52,10002.0,442.24,443.35,441.97,442.52,10002.0
2023-01-24 13:05:00,442.52,442.74,442.22,442.55,3527.0,442.52,442.74,442.22,442.55,3527.0
2023-01-24 13:10:00,442.58,443.48,442.58,443.48,4695.0,442.58,443.48,442.58,443.48,4695.0
2023-01-24 13:15:00,443.49,444.6,443.49,444.3,4346.0,443.49,444.6,443.49,444.3,4346.0
2023-01-24 13:20:00,444.13,444.26,443.3,444.01,5801.0,444.13,444.26,443.3,444.01,5801.0
2023-01-24 13:25:00,443.85,444.13,443.83,443.96,2472.0,443.85,444.13,443.83,443.96,2472.0
2023-01-24 13:30:00,443.97,444.25,443.67,444.05,8659.0,443.97,444.25,443.67,444.05,8659.0
2023-01-24 13:35:00,444.05,444.64,443.86,444.55,4617.0,444.05,444.64,443.86,444.55,4617.0
2023-01-24 13:40:00,444.51,445.31,444.51,444.62,6684.0,444.51,445.31,444.51,444.62,6684.0
2023-01-24 13:45:00,444.86,445.02,444.17,444.17,1911.0,444.86,445.02,444.17,444.17,1911.0
2023-01-24 13:50:00,444.09,444.27,443.95,444.12,2999.0,444.09,444.27,443.95,444.12,2999.0
2023-01-24 13:55:00,443.98,444.05,443.5,443.79,11983.0,443.98,444.05,443.5,443.79,11983.0
2023-01-24 14:00:00,443.71,443.82,443.21,443.46,9981.0,443.71,443.82,443.21,443.46,9981.0
2023-01-24 14:05:00,443.71,443.97,443.54,443.84,2854.0,443.71,443.97,443.54,443.84,2854.0
2023-01-24 14:10:00,443.92,444.36,443.6,444.23,3985.0,443.92,444.36,443.6,444.23,3985.0
2023-01-24 14:15:00,444.38,444.38,443.79,444.0,5299.0,444.38,444.38,443.79,444.0,5299.0
2023-01-24 14:20:00,443.94,444.33,443.7,443.71,5930.0,443.94,444.33,443.7,443.71,5930.0
2023-01-24 14:25:00,443.96,444.04,443.48,443.74,3859.0,443.96,444.04,443.48,443.74,3859.0
2023-01-24 14:30:00,443.88,444.5,443.8,444.3,18750.0,443.88,444.5,443.8,444.3,18750.0
2023-01-24 14:35:00,444.35,444.49,444.07,444.29,7970.0,444.35,444.49,444.07,444.29,7970.0
2023-01-24 14:40:00,444.28,445.05,444.25,444.75,6850.0,444.28,445.05,444.25,444.75,6850.0
2023-01-24 14:45:00,444.74,444.79,444.11,444.12,4651.0,444.74,444.79,444.11,444.12,4651.0
2023-01-24 14:50:00,444.04,444.04,442.99,443.44,4635.0,444.04,444.04,442.99,443.44,4635.0
2023-01-24 14:55:00,443.48,443.8,443.37,443.54,4744.0,443.48,443.8,443.37,443.54,4744.0
2023-01-24 15:00:00,443.56,443.56,442.84,443.35,4228.0,443.56,443.56,442.84,443.35,4228.0
2023-01-24 15:05:00,443.2,443.59,443.19,443.2,3925.0,443.2,443.59,443.19,443.2,3925.0
2023-01-24 15:10:00,443.28,443.68,442.51,442.51,7352.0,443.28,443.68,442.51,442.51,7352.0
2023-01-24 15:15:00,442.18,442.96,442.18,442.71,7211.0,442.18,442.96,442.18,442.71,7211.0
2023-01-24 15:20:00,442.66,443.53,442.41,443.27,6461.0,442.66,443.53,442.41,443.27,6461.0
2023-01-24 15:25:00,443.42,443.93,443.18,443.55,17164.0,443.42,443.93,443.18,443.55,17164.0
2023-01-24 15:30:00,443.12,443.12,440.47,440.83,20307.0,443.12,443.12,440.47,440.83,20307.0
2023-01-24 15:35:00,440.79,441.54,440.52,441.18,14894.0,440.79,441.54,440.52,441.18,14894.0
2023-01-24 15:40:00,441.13,441.47,440.1,440.78,17809.0,441.13,441.47,440.1,440.78,17809.0
2023-01-24 15:45:00,440.79,441.09,440.5,441.09,10592.0,440.79,441.09,440.5,441.09,10592.0
2023-01-24 15:50:00,441.09,443.09,440.89,441.46,43915.0,441.09,443.09,440.89,441.46,43915.0
2023-01-24 15:55:00,441.46,443.53,441.45,443.49,51593.0,441.46,443.53,441.45,443.49,51593.0
2023-01-25 09:30:00,428.74,434.95,427.28,433.41,58134.0,428.74,434.95,427.28,433.41,58134.0
2023-01-25 09:35:00,432.77,436.55,431.6,436.03,37961.0,432.77,436.55,431.6,436.03,37961.0
2023-01-25 09:40:00,436.5,442.51,433.61,433.62,54812.0,436.5,442.51,433.61,433.62,54812.0
2023-01-25 09:45:00,433.89,436.06,432.43,433.45,23892.0,433.89,436.06,432.43,433.45,23892.0
2023-01-25 09:50:00,433.23,433.28,429.88,430.15,26439.0,433.23,433.28,429.88,430.15,26439.0
2023-01-25 09:55:00,430.14,432.25,430.0,430.8,41721.0,430.14,432.25,430.0,430.8,41721.0
2023-01-25 10:00:00,430.65,431.57,427.43,431.21,17162.0,430.65,431.57,427.43,431.21,17162.0
2023-01-25 10:05:00,431.28,432.35,430.25,431.64,16600.0,431.28,432.35,430.25,431.64,16600.0
2023-01-25 10:10:00,431.8,432.78,431.16,431.5,10409.0,431.8,432.78,431.16,431.5,10409.0
2023-01-25 10:15:00,431.8,435.15,431.4,434.19,14769.0,431.8,435.15,431.4,434.19,14769.0
2023-01-25 10:20:00,434.04,434.63,432.75,433.38,10261.0,434.04,434.63,432.75,433.38,10261.0
2023-01-25 10:25:00,433.44,434.62,432.17,433.26,10209.0,433.44,434.62,432.17,433.26,10209.0
2023-01-25 10:30:00,433.15,435.68,432.67,433.78,15215.0,433.15,435.68,432.67,433.78,15215.0
2023-01-25 10:35:00,434.13,434.86,432.05,432.53,8614.0,434.13,434.86,432.05,432.53,8614.0
2023-01-25 10:40:00,432.56,434.33,432.28,434.23,8454.0,432.56,434.33,432.28,434.23,8454.0
2023-01-25 10:45:00,434.06,435.66,434.06,435.23,13271.0,434.06,435.66,434.06,435.23,13271.0
2023-01-25 10:50:00,434.94,435.89,434.34,435.64,10540.0,434.94,435.89,434.34,435.64,10540.0
2023-01-25 10:55:00,435.49,437.92,435.37,436.53,18574.0,435.49,437.92,435.37,436.53,18574.0
2023-01-25 11:00:00,436.19,437.44,435.98,437.14,20158.0,436.19,437.44,435.98,437.14,20158.0
2023-01-25 11:05:00,437.13,437.67,436.91,437.4,13331.0,437.13,437.67,436.91,437.4,13331.0
2023-01-25 11:10:00,437.38,438.15,436.89,438.01,16742.0,437.38,438.15,436.89,438.01,16742.0
2023-01-25 11:15:00,438.02,438.13,436.6,436.75,29572.0,438.02,438.13,436.6,436.75,29572.0
2023-01-25 11:20:00,436.8,437.16,435.32,435.5,12137.0,436.8,437.16,435.32,435.5,12137.0
2023-01-25 11:25:00,435.17,435.55,434.81,435.13,6939.0,435.17,435.55,434.81,435.13,6939.0
2023-01-25 11:30:00,435.19,436.56,434.77,436.41,19756.0,435.19,436.56,434.77,436.41,19756.0
2023-01-25 11:35:00,436.4,436.76,435.72,436.03,14099.0,436.4,436.76,435.72,436.03,14099.0
2023-01-25 11:40:00,436.39,438.03,435.08,435.63,35724.0,436.39,438.03,435.08,435.63,35724.0
2023-01-25 11:45:00,435.76,435.99,435.28,435.56,5349.0,435.76,435.99,435.28,435.56,5349.0
2023-01-25 11:50:00,435.53,437.55,435.48,436.82,14364.0,435.53,437.55,435.48,436.82,14364.0
2023-01-25 11:55:00,437.0,437.71,436.72,436.72,8153.0,437.0,437.71,436.72,436.72,8153.0
2023-01-25 12:00:00,437.18,437.38,435.82,435.82,7433.0,437.18,437.38,435.82,435.82,7433.0
2023-01-25 12:05:00,435.83,436.08,434.64,434.92,16765.0,435.83,436.08,434.64,434.92,16765.0
2023-01-25 12:10:00,434.91,435.2,433.33,433.52,13218.0,434.91,435.2,433.33,433.52,13218.0
2023-01-25 12:15:00,433.53,434.14,433.14,434.14,18958.0,433.53,434.14,433.14,434.14,18958.0
2023-01-25 12:20:00,434.22,434.22,433.44,433.55,12084.0,434.22,434.22,433.44,433.55,12084.0
2023-01-25 12:25:00,433.56,433.71,431.47,432.44,17446.0,433.56,433.71,431.47,432.44,17446.0
2023-01-25 12:30:00,432.24,433.26,432.24,433.26,12877.0,432.24,433.26,432.24,433.26,12877.0
2023-01-25 12:35:00,433.38,435.59,433.32,435.59,13670.0,433.38,435.59,433.32,435.59,13670.0
2023-01-25 12:40:00,435.66,436.86,435.65,436.19,10397.0,435.66,436.86,435.65,436.19,10397.0
2023-01-25 12:45:00,436.11,436.99,435.97,436.69,11635.0,436.11,436.99,435.97,436.69,11635.0
2023-01-25 12:50:00,436.54,436.74,435.98,436.57,5135.0,436.54,436.74,435.98,436.57,5135.0
2023-01-25 12:55:00,436.34,437.5,436.23,437.02,12207.0,436.34,437.5,436.23,437.02,12207.0
2023-01-25 13:00:00,437.3,437.8,437.01,437.41,10153.0,437.3,437.8,437.01,437.41,10153.0
2023-01-25 13:05:00,437.41,438.89,437.4,438.51,7298.0,437.41,438.89,437.4,438.51,7298.0
2023-01-25 13:10:00,438.59,439.52,438.58,439.36,3819.0,438.59,439.52,438.58,439.36,3819.0
2023-01-25 13:15:00,439.2,439.7,438.6,438.81,6123.0,439.2,439.7,438.6,438.81,6123.0
2023-01-25 13:20:00,438.81,440.12,438.79,440.01,11842.0,438.81,440.12,438.79,440.01,11842.0
2023-01-25 13:25:00,440.13,441.61,439.84,441.34,22114.0,440.13,441.61,439.84,441.34,22114.0
2023-01-25 13:30:00,441.35,442.4,441.35,442.06,19870.0,441.35,442.4,441.35,442.06,19870.0
2023-01-25 13:35:00,442.09,443.82,442.09,443.02,18321.0,442.09,443.82,442.09,443.02,18321.0
2023-01-25 13:40:00,443.03,443.45,442.64,442.94,13968.0,443.03,443.45,442.64,442.94,13968.0
2023-01-25 13:45:00,442.94,444.26,442.88,444.2,20755.0,442.94,444.26,442.88,444.2,20755.0
2023-01-25 13:50:00,444.12,445.93,444.12,445.4,45077.0,444.12,445.93,444.12,445.4,45077.0
2023-01-25 13:55:00,445.08,445.96,444.52,444.52,43730.0,445.08,445.96,444.52,444.52,43730.0
2023-01-25 14:00:00,444.49,444.71,443.3,443.3,17192.0,444.49,444.71,443.3,443.3,17192.0
2023-01-25 14:05:00,443.0,443.36,443.0,443.14,10644.0,443.0,443.36,443.0,443.14,10644.0
2023-01-25 14:10:00,443.14,445.31,443.13,444.17,17888.0,443.14,445.31,443.13,444.17,17888.0
2023-01-25 14:15:00,444.31,445.83,443.63,445.66,28926.0,444.31,445.83,443.63,445.66,28926.0
2023-01-25 14:20:00,445.42,445.7,444.43,445.61,23284.0,445.42,445.7,444.43,445.61,23284.0
2023-01-25 14:25:00,445.53,446.45,445.05,445.59,17168.0,445.53,446.45,445.05,445.59,17168.0
2023-01-25 14:30:00,445.4,445.84,444.15,444.16,15758.0,445.4,445.84,444.15,444.16,15758.0
2023-01-25 14:35:00,444.16,445.06,443.71,445.06,25956.0,444.16,445.06,443.71,445.06,25956.0
2023-01-25 14:40:00,445.0,445.4,444.66,445.4,15445.0,445.0,445.4,444.66,445.4,15445.0
2023-01-25 14:45:00,445.33,447.32,445.01,446.83,18808.0,445.33,447.32,445.01,446.83,18808.0
2023-01-25 14:50:00,446.85,449.0,446.63,448.69,28767.0,446.85,449.0,446.63,448.69,28767.0
2023-01-25 14:55:00,448.71,448.99,447.38,447.97,31456.0,448.71,448.99,447.38,447.97,31456.0
2023-01-25 15:00:00,447.61,448.84,447.6,448.65,16345.0,447.61,448.84,447.6,448.65,16345.0
2023-01-25 15:05:00,448.65,448.84,448.3,448.44,15817.0,448.65,448.84,448.3,448.44,15817.0
2023-01-25 15:10:00,448.4,448.96,447.0,447.12,23451.0,448.4,448.96,447.0,447.12,23451.0
2023-01-25 15:15:00,447.12,447.7,446.87,446.87,21038.0,447.12,447.7,446.87,446.87,21038.0
2023-01-25 15:20:00,446.92,447.27,445.67,446.28,25322.0,446.92,447.27,445.67,446.28,25322.0
2023-01-25 15:25:00,446.23,447.65,446.22,447.5,32234.0,446.23,447.65,446.22,447.5,32234.0
2023-01-25 15:30:00,447.5,447.68,445.47,445.74,35003.0,447.5,447.68,445.47,445.74,35003.0
2023-01-25 15:35:00,445.61,445.74,444.88,445.6,35987.0,445.61,445.74,444.88,445.6,35987.0
2023-01-25 15:40:00,445.61,446.32,445.58,446.0,32356.0,445.61,446.32,445.58,446.0,32356.0
2023-01-25 15:45:00,446.0,447.28,445.79,446.04,49924.0,446.0,447.28,445.79,446.04,49924.0
2023-01-25 15:50:00,445.87,448.46,445.8,448.44,68251.0,445.87,448.46,445.8,448.44,68251.0
2023-01-25 15:55:00,448.48,449.29,447.59,448.78,101053.0,448.48,449.29,447.59,448.78,101053.0
2023-01-26 09:30:00,461.86,469.89,456.28,459.69,296870.0,461.86,469.89,456.28,459.69,296870.0
2023-01-26 09:35:00,458.94,463.33,453.1,458.71,138925.0,458.94,463.33,453.1,458.71,138925.0
2023-01-26 09:40:00,458.71,459.31,452.6,455.13,90001.0,458.71,459.31,452.6,455.13,90001.0
2023-01-26 09:45:00,455.12,464.89,454.01,462.14,116410.0,455.12,464.89,454.01,462.14,116410.0
2023-01-26 09:50:00,462.14,466.15,461.4,464.49,131922.0,462.14,466.15,461.4,464.49,131922.0
2023-01-26 09:55:00,464.37,469.0,463.91,467.48,137542.0,464.37,469.0,463.91,467.48,137542.0
2023-01-26 10:00:00,467.78,471.78,466.63,469.9,122718.0,467.78,471.78,466.63,469.9,122718.0
2023-01-26 10:05:00,470.45,471.0,464.57,468.44,101300.0,470.45,471.0,464.57,468.44,101300.0
2023-01-26 10:10:00,468.44,474.8,468.05,472.53,71507.0,468.44,474.8,468.05,472.53,71507.0
2023-01-26 10:15:00,473.0,477.6,472.36,475.5,76552.0,473.0,477.6,472.36,475.5,76552.0
2023-01-26 10:20:00,475.44,477.73,475.0,475.69,81854.0,475.44,477.73,475.0,475.69,81854.0
2023-01-26 10:25:00,475.15,475.83,468.67,469.56,71450.0,475.15,475.83,468.67,469.56,71450.0
2023-01-26 10:30:00,469.86,469.86,461.27,463.76,78190.0,469.86,469.86,461.27,463.76,78190.0
2023-01-26 10:35:00,463.49,464.85,458.0,458.43,63474.0,463.49,464.85,458.0,458.43,63474.0
2023-01-26 10:40:00,458.73,461.68,457.61,460.08,72211.0,458.73,461.68,457.61,460.08,72211.0
2023-01-26 10:45:00,460.1,463.2,459.0,460.59,70799.0,460.1,463.2,459.0,460.59,70799.0
2023-01-26 10:50:00,460.46,461.49,455.0,455.52,89154.0,460.46,461.49,455.0,455.52,89154.0
2023-01-26 10:55:00,456.0,456.98,452.01,452.69,56602.0,456.0,456.98,452.01,452.69,56602.0
2023-01-26 11:00:00,452.68,453.93,451.25,453.62,41586.0,452.68,453.93,451.25,453.62,41586.0
2023-01-26 11:05:00,453.16,453.16,450.13,450.54,35472.0,453.16,453.16,450.13,450.54,35472.0
2023-01-26 11:10:00,450.95,451.41,449.04,449.64,61807.0,450.95,451.41,449.04,449.64,61807.0
2023-01-26 11:15:00,450.06,451.25,447.62,448.86,58332.0,450.06,451.25,447.62,448.86,58332.0
2023-01-26 11:20:00,448.75,449.14,445.11,446.55,44668.0,448.75,449.14,445.11,446.55,44668.0
2023-01-26 11:25:00,446.86,448.25,444.66,447.84,59098.0,446.86,448.25,444.66,447.84,59098.0
2023-01-26 11:30:00,447.67,449.72,446.95,447.82,34338.0,447.67,449.72,446.95,447.82,34338.0
2023-01-26 11:35:00,448.19,449.64,447.38,447.89,32338.0,448.19,449.64,447.38,447.89,32338.0
2023-01-26 11:40:00,447.8,448.19,445.42,447.38,32091.0,447.8,448.19,445.42,447.38,32091.0
2023-01-26 11:45:00,447.37,448.87,445.67,448.24,29314.0,447.37,448.87,445.67,448.24,29314.0
2023-01-26 11:50:00,448.35,450.36,447.71,448.96,25109.0,448.35,450.36,447.71,448.96,25109.0
2023-01-26 11:55:00,448.65,451.81,447.98,451.03,72058.0,448.65,451.81,447.98,451.03,72058.0
2023-01-26 12:00:00,450.83,453.53,450.44,450.75,48259.0,450.83,453.53,450.44,450.75,48259.0
2023-01-26 12:05:00,450.75,452.25,450.49,452.18,31202.0,450.75,452.25,450.49,452.18,31202.0
2023-01-26 12:10:00,452.53,454.17,452.0,453.19,30228.0,452.53,454.17,452.0,453.19,30228.0
2023-01-26 12:15:00,453.1,453.68,452.19,453.64,23946.0,453.1,453.68,452.19,453.64,23946.0
2023-01-26 12:20:00,453.41,453.46,452.08,452.75,20969.0,453.41,453.46,452.08,452.75,20969.0
2023-01-26 12:25:00,452.52,452.61,450.08,450.88,30385.0,452.52,452.61,450.08,450.88,30385.0
2023-01-26 12:30:00,450.83,451.99,450.5,451.86,19064.0,450.83,451.99,450.5,451.86,19064.0
2023-01-26 12:35:00,451.43,451.68,448.71,449.07,26372.0,451.43,451.68,448.71,449.07,26372.0
2023-01-26 12:40:00,449.45,451.26,449.35,449.6,16050.0,449.45,451.26,449.35,449.6,16050.0
2023-01-26 12:45:00,449.89,451.22,449.51,451.22,14752.0,449.89,451.22,449.51,451.22,14752.0
2023-01-26 12:50:00,451.36,453.99,451.02,453.74,18755.0,451.36,453.99,451.02,453.74,18755.0
2023-01-26 12:55:00,453.55,454.88,452.32,452.84,20126.0,453.55,454.88,452.32,452.84,20126.0
2023-01-26 13:00:00,453.2,453.65,451.69,451.97,15737.0,453.2,453.65,451.69,451.97,15737.0
2023-01-26 13:05:00,451.89,452.0,450.3,450.91,15889.0,451.89,452.0,450.3,450.91,15889.0
2023-01-26 13:10:00,450.62,453.64,450.62,453.64,13838.0,450.62,453.64,450.62,453.64,13838.0
2023-01-26 13:15:00,453.64,454.81,453.24,454.49,21549.0,453.64,454.81,453.24,454.49,21549.0
2023-01-26 13:20:00,454.51,456.0,453.81,455.76,31067.0,454.51,456.0,453.81,455.76,31067.0
2023-01-26 13:25:00,456.0,456.37,453.94,454.37,35676.0,456.0,456.37,453.94,454.37,35676.0
2023-01-26 13:30:00,454.65,455.04,453.88,454.39,15297.0,454.65,455.04,453.88,454.39,15297.0
2023-01-26 13:35:00,454.7,456.38,454.31,455.87,12900.0,454.7,456.38,454.31,455.87,12900.0
2023-01-26 13:40:00,455.87,455.87,453.68,453.94,16216.0,455.87,455.87,453.68,453.94,16216.0
2023-01-26 13:45:00,453.88,454.01,450.91,453.71,27368.0,453.88,454.01,450.91,453.71,27368.0
2023-01-26 13:50:00,453.71,454.33,452.03,452.56,26939.0,453.71,454.33,452.03,452.56,26939.0
2023-01-26 13:55:00,452.37,452.94,451.65,452.52,16630.0,452.37,452.94,451.65,452.52,16630.0
2023-01-26 14:00:00,452.51,452.71,451.0,452.69,17080.0,452.51,452.71,451.0,452.69,17080.0
2023-01-26 14:05:00,452.76,454.23,452.76,454.0,16741.0,452.76,454.23,452.76,454.0,16741.0
2023-01-26 14:10:00,454.02,454.11,452.74,452.86,17928.0,454.02,454.11,452.74,452.86,17928.0
2023-01-26 14:15:00,452.93,453.56,452.0,453.29,13617.0,452.93,453.56,452.0,453.29,13617.0
2023-01-26 14:20:00,453.29,453.99,452.96,453.43,19201.0,453.29,453.99,452.96,453.43,19201.0
2023-01-26 14:25:00,453.36,453.92,452.16,453.79,13545.0,453.36,453.92,452.16,453.79,13545.0
2023-01-26 14:30:00,453.62,454.65,453.31,454.1,21186.0,453.62,454.65,453.31,454.1,21186.0
2023-01-26 14:35:00,453.9,454.5,453.63,453.66,23226.0,453.9,454.5,453.63,453.66,23226.0
2023-01-26 14:40:00,453.78,454.33,453.42,453.42,11237.0,453.78,454.33,453.42,453.42,11237.0
2023-01-26 14:45:00,453.69,453.99,451.83,451.83,20118.0,453.69,453.99,451.83,451.83,20118.0
2023-01-26 14:50:00,452.24,452.48,450.39,451.06,17474.0,452.24,452.48,450.39,451.06,17474.0
2023-01-26 14:55:00,451.14,451.55,450.85,451.43,24822.0,451.14,451.55,450.85,451.43,24822.0
2023-01-26 15:00:00,451.31,454.02,451.06,453.47,23260.0,451.31,454.02,451.06,453.47,23260.0
2023-01-26 15:05:00,453.29,455.16,453.29,454.97,23980.0,453.29,455.16,453.29,454.97,23980.0
2023-01-26 15:10:00,454.93,457.49,454.58,457.49,33268.0,454.93,457.49,454.58,457.49,33268.0
2023-01-26 15:15:00,457.64,459.84,457.39,459.49,47594.0,457.64,459.84,457.39,459.49,47594.0
2023-01-26 15:20:00,459.95,459.96,457.54,459.46,42161.0,459.95,459.96,457.54,459.46,42161.0
2023-01-26 15:25:00,459.59,459.62,457.37,457.92,43597.0,459.59,459.62,457.37,457.92,43597.0
2023-01-26 15:30:00,457.81,459.62,457.81,459.35,54444.0,457.81,459.62,457.81,459.35,54444.0
2023-01-26 15:35:00,459.46,461.19,459.14,460.98,59927.0,459.46,461.19,459.14,460.98,59927.0
2023-01-26 15:40:00,461.09,461.78,460.44,461.71,82512.0,461.09,461.78,460.44,461.71,82512.0
2023-01-26 15:45:00,461.61,461.82,460.41,461.25,113131.0,461.61,461.82,460.41,461.25,113131.0
2023-01-26 15:50:00,461.43,463.46,461.37,462.2,166903.0,461.43,463.46,461.37,462.2,166903.0
2023-01-26 15:55:00,462.2,463.6,461.71,463.08,204217.0,462.2,463.6,461.71,463.08,204217.0
2023-01-27 09:30:00,457.48,458.78,451.65,457.87,82426.0,457.48,458.78,451.65,457.87,82426.0
2023-01-27 09:35:00,458.57,461.82,457.48,461.82,23169.0,458.57,461.82,457.48,461.82,23169.0
2023-01-27 09:40:00,462.06,463.3,460.4,462.32,27746.0,462.06,463.3,460.4,462.32,27746.0
2023-01-27 09:45:00,462.34,464.67,461.93,464.67,38882.0,462.34,464.67,461.93,464.67,38882.0
2023-01-27 09:50:00,464.79,465.51,463.8,465.49,24197.0,464.79,465.51,463.8,465.49,24197.0
2023-01-27 09:55:00,465.21,465.48,461.74,461.89,37118.0,465.21,465.48,461.74,461.89,37118.0
2023-01-27 10:00:00,462.41,463.07,459.97,460.87,36211.0,462.41,463.07,459.97,460.87,36211.0
2023-01-27 10:05:00,460.35,463.0,459.89,461.49,27817.0,460.35,463.0,459.89,461.49,27817.0
2023-01-27 10:10:00,461.5,463.75,461.43,462.96,17664.0,461.5,463.75,461.43,462.96,17664.0
2023-01-27 10:15:00,463.36,463.85,462.19,462.78,17461.0,463.36,463.85,462.19,462.78,17461.0
2023-01-27 10:20:00,462.53,463.06,459.99,462.6,10395.0,462.53,463.06,459.99,462.6,10395.0
2023-01-27 10:25:00,462.24,462.25,459.99,461.57,11269.0,462.24,462.25,459.99,461.57,11269.0
2023-01-27 10:30:00,461.94,462.91,461.0,461.09,17036.0,461.94,462.91,461.0,461.09,17036.0
2023-01-27 10:35:00,460.92,462.82,460.84,461.46,18977.0,460.92,462.82,460.84,461.46,18977.0
2023-01-27 10:40:00,461.43,462.24,460.34,460.75,9479.0,461.43,462.24,460.34,460.75,9479.0
2023-01-27 10:45:00,460.74,460.74,457.34,458.03,12977.0,460.74,460.74,457.34,458.03,12977.0
2023-01-27 10:50:00,457.77,459.07,457.34,457.89,8204.0,457.77,459.07,457.34,457.89,8204.0
2023-01-27 10:55:00,457.89,459.13,456.92,459.13,10954.0,457.89,459.13,456.92,459.13,10954.0
2023-01-27 11:00:00,459.13,460.0,458.74,459.8,10534.0,459.13,460.0,458.74,459.8,10534.0
2023-01-27 11:05:00,459.67,460.24,457.51,458.07,10028.0,459.67,460.24,457.51,458.07,10028.0
2023-01-27 11:10:00,457.83,458.92,457.61,458.68,7321.0,457.83,458.92,457.61,458.68,7321.0
2023-01-27 11:15:00,458.79,460.2,458.53,459.47,17273.0,458.79,460.2,458.53,459.47,17273.0
2023-01-27 11:20:00,459.8,461.04,459.79,460.92,6328.0,459.8,461.04,459.79,460.92,6328.0
2023-01-27 11:25:00,460.66,461.0,458.73,459.63,9445.0,460.66,461.0,458.73,459.63,9445.0
2023-01-27 11:30:00,459.89,460.85,459.11,460.18,9161.0,459.89,460.85,459.11,460.18,9161.0
2023-01-27 11:35:00,460.41,461.84,459.19,461.62,14073.0,460.41,461.84,459.19,461.62,14073.0
2023-01-27 11:40:00,461.22,462.58,460.81,460.81,11096.0,461.22,462.58,460.81,460.81,11096.0
2023-01-27 11:45:00,460.75,460.9,459.64,459.76,5845.0,460.75,460.9,459.64,459.76,5845.0
2023-01-27 11:50:00,460.2,461.64,460.2,461.38,4481.0,460.2,461.64,460.2,461.38,4481.0
2023-01-27 11:55:00,461.19,461.3,460.39,460.44,6783.0,461.19,461.3,460.39,460.44,6783.0
2023-01-27 12:00:00,460.36,461.03,460.0,460.0,7020.0,460.36,461.03,460.0,460.0,7020.0
2023-01-27 12:05:00,460.22,461.74,460.18,461.74,22366.0,460.22,461.74,460.18,461.74,22366.0
2023-01-27 12:10:00,461.88,462.28,461.3,462.28,3795.0,461.88,462.28,461.3,462.28,3795.0
2023-01-27 12:15:00,462.2,463.2,462.2,462.72,7469.0,462.2,463.2,462.2,462.72,7469.0
2023-01-27 12:20:00,462.97,462.97,460.89,461.22,14875.0,462.97,462.97,460.89,461.22,14875.0
2023-01-27 12:25:00,461.3,462.64,461.18,461.9,6999.0,461.3,462.64,461.18,461.9,6999.0
2023-01-27 12:30:00,461.59,462.74,461.59,462.74,5174.0,461.59,462.74,461.59,462.74,5174.0
2023-01-27 12:35:00,462.79,463.26,462.14,463.25,8374.0,462.79,463.26,462.14,463.25,8374.0
2023-01-27 12:40:00,463.42,463.43,461.85,461.85,5853.0,463.42,463.43,461.85,461.85,5853.0
2023-01-27 12:45:00,462.0,463.02,461.87,462.74,5505.0,462.0,463.02,461.87,462.74,5505.0
2023-01-27 12:50:00,462.75,464.4,462.55,464.37,9241.0,462.75,464.4,462.55,464.37,9241.0
2023-01-27 12:55:00,464.14,464.53,463.79,464.32,4354.0,464.14,464.53,463.79,464.32,4354.0
2023-01-27 13:00:00,464.35,464.35,463.14,464.15,5931.0,464.35,464.35,463.14,464.15,5931.0
2023-01-27 13:05:00,464.21,464.43,463.42,463.78,7960.0,464.21,464.43,463.42,463.78,7960.0
2023-01-27 13:10:00,463.75,463.77,462.9,463.07,3382.0,463.75,463.77,462.9,463.07,3382.0
2023-01-27 13:15:00,463.08,463.32,462.63,463.11,5130.0,463.08,463.32,462.63,463.11,5130.0
2023-01-27 13:20:00,463.11,463.37,462.9,463.22,6161.0,463.11,463.37,462.9,463.22,6161.0
2023-01-27 13:25:00,463.22,463.76,463.18,463.66,5285.0,463.22,463.76,463.18,463.66,5285.0
2023-01-27 13:30:00,463.82,464.46,463.76,464.3,6544.0,463.82,464.46,463.76,464.3,6544.0
2023-01-27 13:35:00,464.39,464.44,463.93,463.97,6139.0,464.39,464.44,463.93,463.97,6139.0
2023-01-27 13:40:00,463.96,464.46,463.0,464.46,10755.0,463.96,464.46,463.0,464.46,10755.0
2023-01-27 13:45:00,464.31,464.59,463.99,464.41,4084.0,464.31,464.59,463.99,464.41,4084.0
2023-01-27 13:50:00,464.43,464.7,463.9,464.54,8866.0,464.43,464.7,463.9,464.54,8866.0
2023-01-27 13:55:00,464.75,465.45,464.66,464.94,9109.0,464.75,465.45,464.66,464.94,9109.0
2023-01-27 14:00:00,465.05,465.83,464.93,465.41,6735.0,465.05,465.83,464.93,465.41,6735.0
2023-01-27 14:05:00,465.49,465.9,465.25,465.9,12118.0,465.49,465.9,465.25,465.9,12118.0
2023-01-27 14:10:00,465.81,466.28,465.48,466.28,7205.0,465.81,466.28,465.48,466.28,7205.0
2023-01-27 14:15:00,466.23,466.97,466.22,466.71,10712.0,466.23,466.97,466.22,466.71,10712.0
2023-01-27 14:20:00,466.7,467.13,466.7,466.95,6907.0,466.7,467.13,466.7,466.95,6907.0
2023-01-27 14:25:00,466.91,466.95,464.18,465.17,22460.0,466.91,466.95,464.18,465.17,22460.0
2023-01-27 14:30:00,465.24,466.36,465.07,465.08,10684.0,465.24,466.36,465.07,465.08,10684.0
2023-01-27 14:35:00,465.46,466.2,465.13,466.15,10667.0,465.46,466.2,465.13,466.15,10667.0
2023-01-27 14:40:00,466.18,466.18,464.67,464.72,5026.0,466.18,466.18,464.67,464.72,5026.0
2023-01-27 14:45:00,464.57,465.05,464.24,464.8,11625.0,464.57,465.05,464.24,464.8,11625.0
2023-01-27 14:50:00,464.84,464.84,463.5,464.46,15089.0,464.84,464.84,463.5,464.46,15089.0
2023-01-27 14:55:00,464.67,464.8,464.19,464.28,9397.0,464.67,464.8,464.19,464.28,9397.0
2023-01-27 15:00:00,464.37,464.47,463.54,463.73,8682.0,464.37,464.47,463.54,463.73,8682.0
2023-01-27 15:05:00,463.56,464.86,463.16,464.28,28506.0,463.56,464.86,463.16,464.28,28506.0
2023-01-27 15:10:00,464.28,464.5,462.32,462.32,12791.0,464.28,464.5,462.32,462.32,12791.0
2023-01-27 15:15:00,462.4,463.32,462.18,463.12,16664.0,462.4,463.32,462.18,463.12,16664.0
2023-01-27 15:20:00,463.36,463.55,462.77,463.31,11668.0,463.36,463.55,462.77,463.31,11668.0
2023-01-27 15:25:00,463.32,463.78,462.58,463.76,7806.0,463.32,463.78,462.58,463.76,7806.0
2023-01-27 15:30:00,463.79,463.86,461.05,461.48,48978.0,463.79,463.86,461.05,461.48,48978.0
2023-01-27 15:35:00,461.64,462.39,459.5,459.84,31287.0,461.64,462.39,459.5,459.84,31287.0
2023-01-27 15:40:00,459.72,461.37,459.72,461.36,55310.0,459.72,461.37,459.72,461.36,55310.0
2023-01-27 15:45:00,461.06,461.06,458.91,458.92,33665.0,461.06,461.06,458.91,458.92,33665.0
2023-01-27 15:50:00,458.91,459.04,457.83,458.97,52499.0,458.91,459.04,457.83,458.97,52499.0
2023-01-27 15:55:00,458.89,458.97,457.56,458.81,104790.0,458.89,458.97,457.56,458.81,104790.0
2023-01-30 09:30:00,451.99,453.19,448.0,448.01,40889.0,451.99,453.19,448.0,448.01,40889.0
2023-01-30 09:35:00,448.28,448.58,446.0,446.66,69636.0,448.28,448.58,446.0,446.66,69636.0
2023-01-30 09:40:00,446.62,448.11,445.15,446.05,54437.0,446.62,448.11,445.15,446.05,54437.0
2023-01-30 09:45:00,446.09,449.41,446.01,449.23,42671.0,446.09,449.41,446.01,449.23,42671.0
2023-01-30 09:50:00,449.85,450.12,444.35,444.35,25025.0,449.85,450.12,444.35,444.35,25025.0
2023-01-30 09:55:00,444.0,446.55,443.48,445.83,17481.0,444.0,446.55,443.48,445.83,17481.0
2023-01-30 10:00:00,445.82,448.36,444.44,448.0,28235.0,445.82,448.36,444.44,448.0,28235.0
2023-01-30 10:05:00,448.0,448.92,446.09,446.56,30305.0,448.0,448.92,446.09,446.56,30305.0
2023-01-30 10:10:00,447.02,447.43,445.84,446.35,14036.0,447.02,447.43,445.84,446.35,14036.0
2023-01-30 10:15:00,445.94,446.59,443.62,444.99,14945.0,445.94,446.59,443.62,444.99,14945.0
2023-01-30 10:20:00,444.5,445.48,444.06,445.0,8421.0,444.5,445.48,444.06,445.0,8421.0
2023-01-30 10:25:00,444.91,445.76,442.08,444.23,23338.0,444.91,445.76,442.08,444.23,23338.0
2023-01-30 10:30:00,444.32,444.59,442.38,443.1,27770.0,444.32,444.59,442.38,443.1,27770.0
2023-01-30 10:35:00,443.32,443.5,441.52,441.79,15228.0,443.32,443.5,441.52,441.79,15228.0
2023-01-30 10:40:00,442.05,442.06,440.46,441.65,34799.0,442.05,442.06,440.46,441.65,34799.0
2023-01-30 10:45:00,441.66,442.11,440.23,440.51,27610.0,441.66,442.11,440.23,440.51,27610.0
2023-01-30 10:50:00,440.53,441.22,440.12,440.72,14328.0,440.53,441.22,440.12,440.72,14328.0
2023-01-30 10:55:00,440.67,442.85,440.24,442.85,47758.0,440.67,442.85,440.24,442.85,47758.0
2023-01-30 11:00:00,442.7,442.7,441.0,442.14,13203.0,442.7,442.7,441.0,442.14,13203.0
2023-01-30 11:05:00,442.33,443.25,441.89,443.11,9190.0,442.33,443.25,441.89,443.11,9190.0
2023-01-30 11:10:00,443.26,444.05,442.95,442.95,13609.0,443.26,444.05,442.95,442.95,13609.0
2023-01-30 11:15:00,442.94,444.46,442.67,443.22,40710.0,442.94,444.46,442.67,443.22,40710.0
2023-01-30 11:20:00,443.4,445.13,443.26,444.71,20705.0,443.4,445.13,443.26,444.71,20705.0
2023-01-30 11:25:00,444.56,447.26,444.04,446.87,14316.0,444.56,447.26,444.04,446.87,14316.0
2023-01-30 11:30:00,446.77,448.0,446.19,447.14,9155.0,446.77,448.0,446.19,447.14,9155.0
2023-01-30 11:35:00,447.34,447.41,445.51,445.88,8352.0,447.34,447.41,445.51,445.88,8352.0
2023-01-30 11:40:00,446.17,446.17,444.71,446.1,11236.0,446.17,446.17,444.71,446.1,11236.0
2023-01-30 11:45:00,445.5,446.79,445.26,445.6,5849.0,445.5,446.79,445.26,445.6,5849.0
2023-01-30 11:50:00,445.7,446.26,445.44,445.45,5540.0,445.7,446.26,445.44,445.45,5540.0
2023-01-30 11:55:00,444.93,447.11,444.79,446.86,7742.0,444.93,447.11,444.79,446.86,7742.0
2023-01-30 12:00:00,446.76,447.23,445.92,446.93,8232.0,446.76,447.23,445.92,446.93,8232.0
2023-01-30 12:05:00,447.23,448.93,446.87,448.56,9949.0,447.23,448.93,446.87,448.56,9949.0
2023-01-30 12:10:00,448.41,449.25,448.22,449.24,5977.0,448.41,449.25,448.22,449.24,5977.0
2023-01-30 12:15:00,449.38,449.5,448.27,448.6,10612.0,449.38,449.5,448.27,448.6,10612.0
2023-01-30 12:20:00,448.61,449.74,448.44,449.74,18924.0,448.61,449.74,448.44,449.74,18924.0
2023-01-30 12:25:00,449.74,450.0,448.34,449.57,6755.0,449.74,450.0,448.34,449.57,6755.0
2023-01-30 12:30:00,449.57,449.95,448.97,449.46,8089.0,449.57,449.95,448.97,449.46,8089.0
2023-01-30 12:35:00,449.08,450.0,448.68,449.13,11077.0,449.08,450.0,448.68,449.13,11077.0
2023-01-30 12:40:00,449.25,450.0,448.92,449.0,11437.0,449.25,450.0,448.92,449.0,11437.0
2023-01-30 12:45:00,448.91,449.16,447.05,447.52,9948.0,448.91,449.16,447.05,447.52,9948.0
2023-01-30 12:50:00,447.25,447.89,445.61,447.37,12731.0,447.25,447.89,445.61,447.37,12731.0
2023-01-30 12:55:00,447.4,448.84,447.36,448.84,6253.0,447.4,448.84,447.36,448.84,6253.0
2023-01-30 13:00:00,448.4,448.97,447.83,448.87,5188.0,448.4,448.97,447.83,448.87,5188.0
2023-01-30 13:05:00,449.03,449.6,448.88,449.32,7049.0,449.03,449.6,448.88,449.32,7049.0
2023-01-30 13:10:00,448.94,449.92,448.69,448.69,6437.0,448.94,449.92,448.69,448.69,6437.0
2023-01-30 13:15:00,448.99,450.34,448.92,449.66,17218.0,448.99,450.34,448.92,449.66,17218.0
2023-01-30 13:20:00,449.63,450.13,449.38,449.56,5705.0,449.63,450.13,449.38,449.56,5705.0
2023-01-30 13:25:00,449.35,449.58,449.06,449.36,3144.0,449.35,449.58,449.06,449.36,3144.0
2023-01-30 13:30:00,449.0,449.0,448.03,448.3,6693.0,449.0,449.0,448.03,448.3,6693.0
2023-01-30 13:35:00,448.22,448.53,447.85,447.85,2847.0,448.22,448.53,447.85,447.85,2847.0
2023-01-30 13:40:00,447.89,447.96,447.04,447.78,4466.0,447.89,447.96,447.04,447.78,4466.0
2023-01-30 13:45:00,447.67,447.82,447.15,447.16,8477.0,447.67,447.82,447.15,447.16,8477.0
2023-01-30 13:50:00,447.05,447.47,446.39,447.22,6800.0,447.05,447.47,446.39,447.22,6800.0
2023-01-30 13:55:00,447.27,447.47,446.85,447.33,5318.0,447.27,447.47,446.85,447.33,5318.0
2023-01-30 14:00:00,447.68,447.88,447.27,447.8,4734.0,447.68,447.88,447.27,447.8,4734.0
2023-01-30 14:05:00,447.81,449.22,447.8,448.31,11674.0,447.81,449.22,447.8,448.31,11674.0
2023-01-30 14:10:00,448.55,449.55,448.51,449.43,7975.0,448.55,449.55,448.51,449.43,7975.0
2023-01-30 14:15:00,449.18,449.58,448.76,449.15,10136.0,449.18,449.58,448.76,449.15,10136.0
2023-01-30 14:20:00,449.1,449.44,448.64,449.06,5982.0,449.1,449.44,448.64,449.06,5982.0
2023-01-30 14:25:00,449.08,449.22,447.42,447.42,18420.0,449.08,449.22,447.42,447.42,18420.0
2023-01-30 14:30:00,447.16,449.31,447.03,449.04,16954.0,447.16,449.31,447.03,449.04,16954.0
2023-01-30 14:35:00,448.84,448.89,448.06,448.28,11361.0,448.84,448.89,448.06,448.28,11361.0
2023-01-30 14:40:00,448.37,448.37,447.57,447.77,8494.0,448.37,448.37,447.57,447.77,8494.0
2023-01-30 14:45:00,447.76,447.92,446.36,446.64,21358.0,447.76,447.92,446.36,446.64,21358.0
2023-01-30 14:50:00,446.75,447.87,446.59,447.48,8667.0,446.75,447.87,446.59,447.48,8667.0
2023-01-30 14:55:00,447.47,447.48,446.28,447.12,19322.0,447.47,447.48,446.28,447.12,19322.0
2023-01-30 15:00:00,447.22,447.89,447.0,447.7,30914.0,447.22,447.89,447.0,447.7,30914.0
2023-01-30 15:05:00,447.7,447.72,445.85,445.99,11868.0,447.7,447.72,445.85,445.99,11868.0
2023-01-30 15:10:00,445.99,446.1,444.69,444.69,21735.0,445.99,446.1,444.69,444.69,21735.0
2023-01-30 15:15:00,444.64,444.88,444.08,444.37,11696.0,444.64,444.88,444.08,444.37,11696.0
2023-01-30 15:20:00,444.27,444.48,443.44,443.65,29487.0,444.27,444.48,443.44,443.65,29487.0
2023-01-30 15:25:00,443.46,444.56,442.97,444.37,26240.0,443.46,444.56,442.97,444.37,26240.0
2023-01-30 15:30:00,444.36,444.81,443.72,443.86,27996.0,444.36,444.81,443.72,443.86,27996.0
2023-01-30 15:35:00,443.86,444.11,443.42,443.55,29840.0,443.86,444.11,443.42,443.55,29840.0
2023-01-30 15:40:00,443.59,444.27,443.0,443.57,30790.0,443.59,444.27,443.0,443.57,30790.0
2023-01-30 15:45:00,443.69,444.27,443.08,444.1,25361.0,443.69,444.27,443.08,444.1,25361.0
2023-01-30 15:50:00,444.21,444.49,442.32,442.69,43730.0,444.21,444.49,442.32,442.69,43730.0
2023-01-30 15:55:00,442.86,442.86,441.62,442.57,82041.0,442.86,442.86,441.62,442.57,82041.0
2023-01-31 09:30:00,444.52,447.68,444.52,445.53,39745.0,444.52,447.68,444.52,445.53,39745.0
2023-01-31 09:35:00,445.23,447.22,443.89,445.29,33441.0,445.23,447.22,443.89,445.29,33441.0
2023-01-31 09:40:00,445.44,448.79,443.04,446.07,20176.0,445.44,448.79,443.04,446.07,20176.0
2023-01-31 09:45:00,445.98,447.84,445.61,446.5,9628.0,445.98,447.84,445.61,446.5,9628.0
2023-01-31 09:50:00,447.38,448.46,445.82,446.65,10944.0,447.38,448.46,445.82,446.65,10944.0
2023-01-31 09:55:00,446.5,447.21,443.59,444.39,11524.0,446.5,447.21,443.59,444.39,11524.0
2023-01-31 10:00:00,443.81,446.67,443.52,444.14,14978.0,443.81,446.67,443.52,444.14,14978.0
2023-01-31 10:05:00,444.68,445.8,442.31,442.31,21304.0,444.68,445.8,442.31,442.31,21304.0
2023-01-31 10:10:00,443.29,445.07,443.29,444.8,17582.0,443.29,445.07,443.29,444.8,17582.0
2023-01-31 10:15:00,444.52,445.03,443.2,443.34,20239.0,444.52,445.03,443.2,443.34,20239.0
2023-01-31 10:20:00,443.91,444.79,443.2,443.9,29008.0,443.91,444.79,443.2,443.9,29008.0
2023-01-31 10:25:00,444.17,445.98,443.74,445.54,19273.0,444.17,445.98,443.74,445.54,19273.0
2023-01-31 10:30:00,445.74,445.75,444.1,444.63,14681.0,445.74,445.75,444.1,444.63,14681.0
2023-01-31 10:35:00,444.74,444.74,443.83,444.27,6334.0,444.74,444.74,443.83,444.27,6334.0
2023-01-31 10:40:00,444.04,445.7,443.56,445.17,23038.0,444.04,445.7,443.56,445.17,23038.0
2023-01-31 10:45:00,444.89,444.9,443.84,444.31,10062.0,444.89,444.9,443.84,444.31,10062.0
2023-01-31 10:50:00,444.68,445.8,444.18,444.99,22164.0,444.68,445.8,444.18,444.99,22164.0
2023-01-31 10:55:00,445.18,447.42,445.18,446.85,19624.0,445.18,447.42,445.18,446.85,19624.0
2023-01-31 11:00:00,447.11,449.47,447.07,449.19,18501.0,447.11,449.47,447.07,449.19,18501.0
2023-01-31 11:05:00,449.18,449.21,447.17,447.38,8148.0,449.18,449.21,447.17,447.38,8148.0
2023-01-31 11:10:00,446.98,447.03,446.29,446.96,14133.0,446.98,447.03,446.29,446.96,14133.0
2023-01-31 11:15:00,446.99,447.24,445.94,446.22,11325.0,446.99,447.24,445.94,446.22,11325.0
2023-01-31 11:20:00,446.4,446.85,445.92,446.63,14240.0,446.4,446.85,445.92,446.63,14240.0
2023-01-31 11:25:00,446.76,448.33,446.63,448.33,18018.0,446.76,448.33,446.63,448.33,18018.0
2023-01-31 11:30:00,448.02,448.58,447.15,448.24,17551.0,448.02,448.58,447.15,448.24,17551.0
2023-01-31 11:35:00,448.45,449.6,448.44,448.92,10231.0,448.45,449.6,448.44,448.92,10231.0
2023-01-31 11:40:00,449.16,449.91,449.16,449.35,8671.0,449.16,449.91,449.16,449.35,8671.0
2023-01-31 11:45:00,449.26,449.7,448.06,448.35,6085.0,449.26,449.7,448.06,448.35,6085.0
2023-01-31 11:50:00,448.35,449.84,448.06,449.44,4275.0,448.35,449.84,448.06,449.44,4275.0
2023-01-31 11:55:00,449.57,449.57,449.05,449.05,5470.0,449.57,449.57,449.05,449.05,5470.0
2023-01-31 12:00:00,448.98,449.0,447.18,448.12,3865.0,448.98,449.0,447.18,448.12,3865.0
2023-01-31 12:05:00,447.94,448.81,447.91,448.6,5154.0,447.94,448.81,447.91,448.6,5154.0
2023-01-31 12:10:00,448.94,449.23,448.25,448.71,6439.0,448.94,449.23,448.25,448.71,6439.0
2023-01-31 12:15:00,448.75,449.65,448.54,449.65,6336.0,448.75,449.65,448.54,449.65,6336.0
2023-01-31 12:20:00,449.75,450.09,448.95,449.27,13855.0,449.75,450.09,448.95,449.27,13855.0
2023-01-31 12:25:00,449.5,449.6,448.47,448.92,5250.0,449.5,449.6,448.47,448.92,5250.0
2023-01-31 12:30:00,448.71,448.79,448.15,448.63,4804.0,448.71,448.79,448.15,448.63,4804.0
2023-01-31 12:35:00,448.73,449.25,448.13,448.18,10229.0,448.73,449.25,448.13,448.18,10229.0
2023-01-31 12:40:00,448.43,448.82,448.09,448.57,16621.0,448.43,448.82,448.09,448.57,16621.0
2023-01-31 12:45:00,448.51,448.54,447.61,448.31,12845.0,448.51,448.54,447.61,448.31,12845.0
2023-01-31 12:50:00,448.32,448.32,447.5,448.12,14849.0,448.32,448.32,447.5,448.12,14849.0
2023-01-31 12:55:00,448.14,448.14,446.55,446.62,16222.0,448.14,448.14,446.55,446.62,16222.0
2023-01-31 13:00:00,446.85,448.33,446.46,448.33,10103.0,446.85,448.33,446.46,448.33,10103.0
2023-01-31 13:05:00,448.58,449.26,448.18,448.31,9290.0,448.58,449.26,448.18,448.31,9290.0
2023-01-31 13:10:00,448.28,448.28,447.7,447.75,5173.0,448.28,448.28,447.7,447.75,5173.0
2023-01-31 13:15:00,447.64,448.5,447.26,447.97,4696.0,447.64,448.5,447.26,447.97,4696.0
2023-01-31 13:20:00,448.08,448.57,447.49,447.64,10031.0,448.08,448.57,447.49,447.64,10031.0
2023-01-31 13:25:00,447.64,448.5,447.36,448.46,18753.0,447.64,448.5,447.36,448.46,18753.0
2023-01-31 13:30:00,448.85,448.96,448.05,448.05,6284.0,448.85,448.96,448.05,448.05,6284.0
2023-01-31 13:35:00,448.32,448.52,447.88,448.4,6320.0,448.32,448.52,447.88,448.4,6320.0
2023-01-31 13:40:00,448.5,449.21,448.5,448.87,5995.0,448.5,449.21,448.5,448.87,5995.0
2023-01-31 13:45:00,448.89,450.16,448.85,449.9,11468.0,448.89,450.16,448.85,449.9,11468.0
2023-01-31 13:50:00,450.03,450.05,449.14,449.6,11077.0,450.03,450.05,449.14,449.6,11077.0
2023-01-31 13:55:00,449.59,450.05,449.1,449.6,10267.0,449.59,450.05,449.1,449.6,10267.0
2023-01-31 14:00:00,449.67,450.13,449.43,449.69,6569.0,449.67,450.13,449.43,449.69,6569.0
2023-01-31 14:05:00,449.88,450.11,449.82,450.0,5068.0,449.88,450.11,449.82,450.0,5068.0
2023-01-31 14:10:00,449.94,450.09,449.54,449.73,10734.0,449.94,450.09,449.54,449.73,10734.0
2023-01-31 14:15:00,449.73,449.8,449.26,449.8,8182.0,449.73,449.8,449.26,449.8,8182.0
2023-01-31 14:20:00,449.86,450.11,449.58,449.83,13437.0,449.86,450.11,449.58,449.83,13437.0
2023-01-31 14:25:00,449.8,450.05,449.66,449.88,4798.0,449.8,450.05,449.66,449.88,4798.0
2023-01-31 14:30:00,449.85,450.72,449.84,450.41,6746.0,449.85,450.72,449.84,450.41,6746.0
2023-01-31 14:35:00,450.53,451.95,450.53,451.95,10301.0,450.53,451.95,450.53,451.95,10301.0
2023-01-31 14:40:00,451.8,451.8,450.92,451.23,17679.0,451.8,451.8,450.92,451.23,17679.0
2023-01-31 14:45:00,451.3,452.67,451.23,452.61,16917.0,451.3,452.67,451.23,452.61,16917.0
2023-01-31 14:50:00,452.56,453.01,452.11,452.92,19924.0,452.56,453.01,452.11,452.92,19924.0
2023-01-31 14:55:00,452.91,453.1,452.01,452.27,15116.0,452.91,453.1,452.01,452.27,15116.0
2023-01-31 15:00:00,452.16,453.1,452.16,452.95,5960.0,452.16,453.1,452.16,452.95,5960.0
2023-01-31 15:05:00,452.94,453.28,451.41,451.41,18898.0,452.94,453.28,451.41,451.41,18898.0
2023-01-31 15:10:00,451.35,452.15,451.3,451.42,13942.0,451.35,452.15,451.3,451.42,13942.0
2023-01-31 15:15:00,451.54,451.54,450.17,450.39,10175.0,451.54,451.54,450.17,450.39,10175.0
2023-01-31 15:20:00,450.54,450.81,450.31,450.53,7594.0,450.54,450.81,450.31,450.53,7594.0
2023-01-31 15:25:00,450.56,450.9,450.03,450.57,9456.0,450.56,450.9,450.03,450.57,9456.0
2023-01-31 15:30:00,450.65,451.25,450.53,451.09,16462.0,450.65,451.25,450.53,451.09,16462.0
2023-01-31 15:35:00,450.91,451.95,450.77,451.37,19835.0,450.91,451.95,450.77,451.37,19835.0
2023-01-31 15:40:00,451.42,452.02,451.42,452.0,16581.0,451.42,452.02,451.42,452.0,16581.0
2023-01-31 15:45:00,451.88,452.53,451.77,452.38,29377.0,451.88,452.53,451.77,452.38,29377.0
2023-01-31 15:50:00,452.48,454.99,452.4,454.99,63335.0,452.48,454.99,452.4,454.99,63335.0
2023-01-31 15:55:00,454.78,455.39,454.26,455.08,103316.0,454.78,455.39,454.26,455.08,103316.0
2023-02-01 09:30:00,456.19,461.09,455.26,458.67,38431.0,456.19,461.09,455.26,458.67,38431.0
2023-02-01 09:35:00,458.1,461.51,456.48,459.6,21947.0,458.1,461.51,456.48,459.6,21947.0
2023-02-01 09:40:00,459.37,459.77,458.0,458.0,11515.0,459.37,459.77,458.0,458.0,11515.0
2023-02-01 09:45:00,458.24,460.0,458.19,459.87,36605.0,458.24,460.0,458.19,459.87,36605.0
2023-02-01 09:50:00,459.64,460.58,459.45,459.81,12756.0,459.64,460.58,459.45,459.81,12756.0
2023-02-01 09:55:00,460.1,461.05,459.7,460.13,11751.0,460.1,461.05,459.7,460.13,11751.0
2023-02-01 10:00:00,460.38,460.38,458.06,459.16,20075.0,460.38,460.38,458.06,459.16,20075.0
2023-02-01 10:05:00,459.84,460.75,458.56,460.05,13189.0,459.84,460.75,458.56,460.05,13189.0
2023-02-01 10:10:00,460.13,460.57,459.21,459.78,10518.0,460.13,460.57,459.21,459.78,10518.0
2023-02-01 10:15:00,459.56,460.45,458.67,460.13,21388.0,459.56,460.45,458.67,460.13,21388.0
2023-02-01 10:20:00,460.17,460.72,459.51,459.98,12255.0,460.17,460.72,459.51,459.98,12255.0
2023-02-01 10:25:00,460.14,460.14,457.67,458.23,12335.0,460.14,460.14,457.67,458.23,12335.0
2023-02-01 10:30:00,458.45,459.39,457.39,457.39,42637.0,458.45,459.39,457.39,457.39,42637.0
2023-02-01 10:35:00,457.58,458.5,456.67,458.11,39791.0,457.58,458.5,456.67,458.11,39791.0
2023-02-01 10:40:00,457.73,458.13,455.0,455.39,13793.0,457.73,458.13,455.0,455.39,13793.0
2023-02-01 10:45:00,454.98,457.41,454.5,457.41,39838.0,454.98,457.41,454.5,457.41,39838.0
2023-02-01 10:50:00,457.04,457.31,455.29,455.33,22591.0,457.04,457.31,455.29,455.33,22591.0
2023-02-01 10:55:00,455.56,455.78,454.43,454.75,8723.0,455.56,455.78,454.43,454.75,8723.0
2023-02-01 11:00:00,454.39,455.9,453.26,455.89,6700.0,454.39,455.9,453.26,455.89,6700.0
2023-02-01 11:05:00,455.83,456.12,454.6,455.27,8879.0,455.83,456.12,454.6,455.27,8879.0
2023-02-01 11:10:00,455.27,455.27,454.48,455.07,6218.0,455.27,455.27,454.48,455.07,6218.0
2023-02-01 11:15:00,455.1,456.45,455.1,455.64,5862.0,455.1,456.45,455.1,455.64,5862.0
2023-02-01 11:20:00,455.64,456.82,455.4,456.72,8560.0,455.64,456.82,455.4,456.72,8560.0
2023-02-01 11:25:00,456.6,457.76,456.59,457.32,5887.0,456.6,457.76,456.59,457.32,5887.0
2023-02-01 11:30:00,457.2,458.08,456.94,457.96,4484.0,457.2,458.08,456.94,457.96,4484.0
2023-02-01 11:35:00,457.81,457.89,457.01,457.49,4492.0,457.81,457.89,457.01,457.49,4492.0
2023-02-01 11:40:00,457.33,457.69,457.17,457.34,2911.0,457.33,457.69,457.17,457.34,2911.0
2023-02-01 11:45:00,457.34,457.7,457.22,457.61,7457.0,457.34,457.7,457.22,457.61,7457.0
2023-02-01 11:50:00,457.5,458.5,457.39,457.58,7783.0,457.5,458.5,457.39,457.58,7783.0
2023-02-01 11:55:00,457.42,457.77,457.14,457.45,22157.0,457.42,457.77,457.14,457.45,22157.0
2023-02-01 12:00:00,457.45,458.03,457.15,457.78,19353.0,457.45,458.03,457.15,457.78,19353.0
2023-02-01 12:05:00,457.64,457.8,457.34,457.56,8327.0,457.64,457.8,457.34,457.56,8327.0
2023-02-01 12:10:00,457.66,458.48,457.64,457.65,4554.0,457.66,458.48,457.64,457.65,4554.0
2023-02-01 12:15:00,457.34,458.09,457.34,457.46,9859.0,457.34,458.09,457.34,457.46,9859.0
2023-02-01 12:20:00,457.51,458.04,457.38,458.04,3040.0,457.51,458.04,457.38,458.04,3040.0
2023-02-01 12:25:00,458.05,458.73,457.87,458.5,4016.0,458.05,458.73,457.87,458.5,4016.0
2023-02-01 12:30:00,458.3,458.3,457.72,457.79,3065.0,458.3,458.3,457.72,457.79,3065.0
2023-02-01 12:35:00,458.03,458.04,457.62,457.62,2747.0,458.03,458.04,457.62,457.62,2747.0
2023-02-01 12:40:00,458.08,458.85,458.07,458.57,7680.0,458.08,458.85,458.07,458.57,7680.0
2023-02-01 12:45:00,458.66,458.91,458.11,458.48,3652.0,458.66,458.91,458.11,458.48,3652.0
2023-02-01 12:50:00,458.63,459.71,458.63,459.43,5531.0,458.63,459.71,458.63,459.43,5531.0
2023-02-01 12:55:00,459.46,460.55,459.46,460.46,10829.0,459.46,460.55,459.46,460.46,10829.0
2023-02-01 13:00:00,460.35,460.7,460.14,460.5,8452.0,460.35,460.7,460.14,460.5,8452.0
2023-02-01 13:05:00,460.54,461.24,460.54,460.72,10099.0,460.54,461.24,460.54,460.72,10099.0
2023-02-01 13:10:00,460.85,461.13,460.69,460.85,3492.0,460.85,461.13,460.69,460.85,3492.0
2023-02-01 13:15:00,460.85,460.85,460.27,460.52,4959.0,460.85,460.85,460.27,460.52,4959.0
2023-02-01 13:20:00,460.61,461.47,460.61,460.84,5399.0,460.61,461.47,460.61,460.84,5399.0
2023-02-01 13:25:00,461.09,461.55,461.02,461.27,3942.0,461.09,461.55,461.02,461.27,3942.0
2023-02-01 13:30:00,461.46,461.83,461.28,461.71,6670.0,461.46,461.83,461.28,461.71,6670.0
2023-02-01 13:35:00,461.76,461.84,461.26,461.81,5643.0,461.76,461.84,461.26,461.81,5643.0
2023-02-01 13:40:00,461.85,462.89,461.6,461.68,11371.0,461.85,462.89,461.6,461.68,11371.0
2023-02-01 13:45:00,461.37,461.59,460.86,460.98,5797.0,461.37,461.59,460.86,460.98,5797.0
2023-02-01 13:50:00,461.13,461.15,460.42,461.15,4553.0,461.13,461.15,460.42,461.15,4553.0
2023-02-01 13:55:00,461.15,462.27,461.0,461.51,7396.0,461.15,462.27,461.0,461.51,7396.0
2023-02-01 14:00:00,461.02,461.61,458.4,460.11,15341.0,461.02,461.61,458.4,460.11,15341.0
2023-02-01 14:05:00,460.61,463.99,460.61,463.55,9979.0,460.61,463.99,460.61,463.55,9979.0
2023-02-01 14:10:00,463.39,464.95,463.39,464.46,11069.0,463.39,464.95,463.39,464.46,11069.0
2023-02-01 14:15:00,464.78,465.17,463.34,464.43,17499.0,464.78,465.17,463.34,464.43,17499.0
2023-02-01 14:20:00,464.59,465.42,464.41,464.66,5784.0,464.59,465.42,464.41,464.66,5784.0
2023-02-01 14:25:00,464.75,464.99,463.39,463.6,5522.0,464.75,464.99,463.39,463.6,5522.0
2023-02-01 14:30:00,463.72,464.64,460.38,461.93,25519.0,463.72,464.64,460.38,461.93,25519.0
2023-02-01 14:35:00,462.27,468.15,461.92,467.85,25777.0,462.27,468.15,461.92,467.85,25777.0
2023-02-01 14:40:00,468.47,472.74,467.7,472.29,53825.0,468.47,472.74,467.7,472.29,53825.0
2023-02-01 14:45:00,472.55,474.27,471.37,472.77,28442.0,472.55,474.27,471.37,472.77,28442.0
2023-02-01 14:50:00,472.86,473.55,471.8,472.72,36967.0,472.86,473.55,471.8,472.72,36967.0
2023-02-01 14:55:00,473.0,473.19,469.98,470.56,30115.0,473.0,473.19,469.98,470.56,30115.0
2023-02-01 15:00:00,470.43,472.54,470.43,472.31,24619.0,470.43,472.54,470.43,472.31,24619.0
2023-02-01 15:05:00,472.42,474.9,472.05,474.47,38616.0,472.42,474.9,472.05,474.47,38616.0
2023-02-01 15:10:00,474.14,474.35,472.81,473.35,19312.0,474.14,474.35,472.81,473.35,19312.0
2023-02-01 15:15:00,473.48,473.67,471.14,473.0,14849.0,473.48,473.67,471.14,473.0,14849.0
2023-02-01 15:20:00,472.99,473.83,471.06,472.08,16185.0,472.99,473.83,471.06,472.08,16185.0
2023-02-01 15:25:00,472.24,473.0,471.79,473.0,13650.0,472.24,473.0,471.79,473.0,13650.0
2023-02-01 15:30:00,473.13,474.35,472.53,474.25,25897.0,473.13,474.35,472.53,474.25,25897.0
2023-02-01 15:35:00,474.4,476.68,474.4,475.69,38338.0,474.4,476.68,474.4,475.69,38338.0
2023-02-01 15:40:00,475.91,477.51,475.58,476.46,54383.0,475.91,477.51,475.58,476.46,54383.0
2023-02-01 15:45:00,476.43,477.4,475.16,475.48,38195.0,476.43,477.4,475.16,475.48,38195.0
2023-02-01 15:50:00,475.38,475.38,472.69,473.78,50255.0,475.38,475.38,472.69,473.78,50255.0
2023-02-01 15:55:00,473.67,474.37,473.04,474.07,96387.0,473.67,474.37,473.04,474.07,96387.0
2023-02-02 09:30:00,484.8,488.53,479.46,480.7,69630.0,484.8,488.53,479.46,480.7,69630.0
2023-02-02 09:35:00,480.7,483.23,480.09,483.23,53325.0,480.7,483.23,480.09,483.23,53325.0
2023-02-02 09:40:00,483.61,484.95,481.81,482.43,24038.0,483.61,484.95,481.81,482.43,24038.0
2023-02-02 09:45:00,482.5,489.35,481.29,488.63,40719.0,482.5,489.35,481.29,488.63,40719.0
2023-02-02 09:50:00,488.46,488.46,483.78,487.37,50584.0,488.46,488.46,483.78,487.37,50584.0
2023-02-02 09:55:00,487.04,487.66,485.54,486.09,30862.0,487.04,487.66,485.54,486.09,30862.0
2023-02-02 10:00:00,486.09,488.08,484.41,486.6,24341.0,486.09,488.08,484.41,486.6,24341.0
2023-02-02 10:05:00,486.52,488.11,485.95,487.03,17725.0,486.52,488.11,485.95,487.03,17725.0
2023-02-02 10:10:00,486.81,488.45,486.39,487.34,13602.0,486.81,488.45,486.39,487.34,13602.0
2023-02-02 10:15:00,487.59,490.5,487.59,490.36,23953.0,487.59,490.5,487.59,490.36,23953.0
2023-02-02 10:20:00,490.15,490.61,487.63,488.3,23634.0,490.15,490.61,487.63,488.3,23634.0
2023-02-02 10:25:00,488.85,489.09,487.93,487.93,20645.0,488.85,489.09,487.93,487.93,20645.0
2023-02-02 10:30:00,488.44,491.65,488.44,491.65,21317.0,488.44,491.65,488.44,491.65,21317.0
2023-02-02 10:35:00,491.3,492.88,490.41,492.21,15284.0,491.3,492.88,490.41,492.21,15284.0
2023-02-02 10:40:00,491.97,492.62,491.01,491.25,17203.0,491.97,492.62,491.01,491.25,17203.0
2023-02-02 10:45:00,491.04,493.81,490.67,493.64,21869.0,491.04,493.81,490.67,493.64,21869.0
2023-02-02 10:50:00,493.5,494.57,492.85,493.63,33845.0,493.5,494.57,492.85,493.63,33845.0
2023-02-02 10:55:00,493.15,493.57,492.31,492.31,19408.0,493.15,493.57,492.31,492.31,19408.0
2023-02-02 11:00:00,492.31,493.92,491.4,493.92,11018.0,492.31,493.92,491.4,493.92,11018.0
2023-02-02 11:05:00,493.41,493.65,492.32,492.62,17292.0,493.41,493.65,492.32,492.62,17292.0
2023-02-02 11:10:00,492.38,492.54,490.21,492.07,15730.0,492.38,492.54,490.21,492.07,15730.0
2023-02-02 11:15:00,491.95,492.0,489.39,489.46,12254.0,491.95,492.0,489.39,489.46,12254.0
2023-02-02 11:20:00,489.49,491.77,489.49,491.36,12237.0,489.49,491.77,489.49,491.36,12237.0
2023-02-02 11:25:00,491.31,491.98,490.31,490.55,9616.0,491.31,491.98,490.31,490.55,9616.0
2023-02-02 11:30:00,490.47,491.72,490.13,491.39,8180.0,490.47,491.72,490.13,491.39,8180.0
2023-02-02 11:35:00,491.19,491.19,489.14,489.19,6175.0,491.19,491.19,489.14,489.19,6175.0
2023-02-02 11:40:00,489.71,489.71,488.46,488.5,10212.0,489.71,489.71,488.46,488.5,10212.0
2023-02-02 11:45:00,489.04,489.89,488.99,489.56,8947.0,489.04,489.89,488.99,489.56,8947.0
2023-02-02 11:50:00,489.33,489.52,488.74,489.39,6258.0,489.33,489.52,488.74,489.39,6258.0
2023-02-02 11:55:00,489.59,490.18,488.48,488.54,20589.0,489.59,490.18,488.48,488.54,20589.0
2023-02-02 12:00:00,488.76,489.85,488.72,489.1,11347.0,488.76,489.85,488.72,489.1,11347.0
2023-02-02 12:05:00,489.47,490.15,488.71,489.67,9038.0,489.47,490.15,488.71,489.67,9038.0
2023-02-02 12:10:00,489.82,491.59,489.62,491.43,7149.0,489.82,491.59,489.62,491.43,7149.0
2023-02-02 12:15:00,491.5,492.38,491.21,491.31,10542.0,491.5,492.38,491.21,491.31,10542.0
2023-02-02 12:20:00,490.8,491.57,490.8,491.36,4705.0,490.8,491.57,490.8,491.36,4705.0
2023-02-02 12:25:00,491.5,491.97,491.0,491.1,5758.0,491.5,491.97,491.0,491.1,5758.0
2023-02-02 12:30:00,491.11,492.55,491.11,492.52,7411.0,491.11,492.55,491.11,492.52,7411.0
2023-02-02 12:35:00,492.51,492.7,490.54,491.0,8374.0,492.51,492.7,490.54,491.0,8374.0
2023-02-02 12:40:00,490.81,490.81,490.27,490.72,3919.0,490.81,490.81,490.27,490.72,3919.0
2023-02-02 12:45:00,490.56,490.56,489.44,489.97,5946.0,490.56,490.56,489.44,489.97,5946.0
2023-02-02 12:50:00,490.2,491.3,490.0,491.3,3959.0,490.2,491.3,490.0,491.3,3959.0
2023-02-02 12:55:00,491.15,491.42,490.87,491.17,10055.0,491.15,491.42,490.87,491.17,10055.0
2023-02-02 13:00:00,491.19,492.33,491.03,492.18,6870.0,491.19,492.33,491.03,492.18,6870.0
2023-02-02 13:05:00,492.19,492.19,491.07,491.35,5893.0,492.19,492.19,491.07,491.35,5893.0
2023-02-02 13:10:00,491.4,492.0,491.37,491.84,4283.0,491.4,492.0,491.37,491.84,4283.0
2023-02-02 13:15:00,491.69,492.67,491.44,492.67,3710.0,491.69,492.67,491.44,492.67,3710.0
2023-02-02 13:20:00,492.62,493.15,492.33,492.83,7132.0,492.62,493.15,492.33,492.83,7132.0
2023-02-02 13:25:00,493.01,493.01,491.77,492.44,5770.0,493.01,493.01,491.77,492.44,5770.0
2023-02-02 13:30:00,492.45,493.5,492.45,493.14,7816.0,492.45,493.5,492.45,493.14,7816.0
2023-02-02 13:35:00,493.1,493.32,492.74,493.1,2437.0,493.1,493.32,492.74,493.1,2437.0
2023-02-02 13:40:00,493.09,493.82,492.84,493.81,10749.0,493.09,493.82,492.84,493.81,10749.0
2023-02-02 13:45:00,493.85,494.31,493.6,493.71,9552.0,493.85,494.31,493.6,493.71,9552.0
2023-02-02 13:50:00,493.59,494.09,493.36,493.7,7020.0,493.59,494.09,493.36,493.7,7020.0
2023-02-02 13:55:00,493.6,494.35,493.22,493.86,11815.0,493.6,494.35,493.22,493.86,11815.0
2023-02-02 14:00:00,493.82,494.62,493.11,493.16,15551.0,493.82,494.62,493.11,493.16,15551.0
2023-02-02 14:05:00,493.03,493.59,492.73,492.73,4612.0,493.03,493.59,492.73,492.73,4612.0
2023-02-02 14:10:00,492.66,492.66,490.35,490.62,6241.0,492.66,492.66,490.35,490.62,6241.0
2023-02-02 14:15:00,490.63,490.63,489.49,489.82,11908.0,490.63,490.63,489.49,489.82,11908.0
2023-02-02 14:20:00,489.7,489.82,488.42,488.59,7908.0,489.7,489.82,488.42,488.59,7908.0
2023-02-02 14:25:00,488.55,489.17,488.31,488.31,14903.0,488.55,489.17,488.31,488.31,14903.0
2023-02-02 14:30:00,488.23,488.8,487.61,488.22,29057.0,488.23,488.8,487.61,488.22,29057.0
2023-02-02 14:35:00,488.1,489.27,486.74,488.29,20298.0,488.1,489.27,486.74,488.29,20298.0
2023-02-02 14:40:00,488.3,488.6,486.75,487.95,31913.0,488.3,488.6,486.75,487.95,31913.0
2023-02-02 14:45:00,487.99,488.07,486.05,487.97,14427.0,487.99,488.07,486.05,487.97,14427.0
2023-02-02 14:50:00,487.85,488.92,487.52,487.9,12077.0,487.85,488.92,487.52,487.9,12077.0
2023-02-02 14:55:00,488.23,488.23,486.53,487.16,33142.0,488.23,488.23,486.53,487.16,33142.0
2023-02-02 15:00:00,486.92,487.93,486.82,487.58,19365.0,486.92,487.93,486.82,487.58,19365.0
2023-02-02 15:05:00,487.92,489.14,487.12,487.99,17841.0,487.92,489.14,487.12,487.99,17841.0
2023-02-02 15:10:00,488.24,489.87,488.13,489.87,15509.0,488.24,489.87,488.13,489.87,15509.0
2023-02-02 15:15:00,489.94,490.25,489.01,490.2,19502.0,489.94,490.25,489.01,490.2,19502.0
2023-02-02 15:20:00,490.2,490.66,489.89,490.11,13284.0,490.2,490.66,489.89,490.11,13284.0
2023-02-02 15:25:00,490.1,490.69,488.79,489.43,13942.0,490.1,490.69,488.79,489.43,13942.0
2023-02-02 15:30:00,489.44,490.56,489.09,490.3,22481.0,489.44,490.56,489.09,490.3,22481.0
2023-02-02 15:35:00,490.4,491.46,489.65,490.49,35428.0,490.4,491.46,489.65,490.49,35428.0
2023-02-02 15:40:00,490.58,490.95,488.75,489.74,20126.0,490.58,490.95,488.75,489.74,20126.0
2023-02-02 15:45:00,489.55,489.91,488.62,489.05,19615.0,489.55,489.91,488.62,489.05,19615.0
2023-02-02 15:50:00,489.39,490.96,489.19,490.88,36902.0,489.39,490.96,489.19,490.88,36902.0
2023-02-02 15:55:00,490.82,491.5,490.45,491.31,64980.0,490.82,491.5,490.45,491.31,64980.0
2023-02-03 09:30:00,478.13,481.36,473.99,476.28,43235.0,478.13,481.36,473.99,476.28,43235.0
2023-02-03 09:35:00,476.23,478.83,475.41,478.83,18553.0,476.23,478.83,475.41,478.83,18553.0
2023-02-03 09:40:00,478.83,479.63,477.4,477.62,15265.0,478.83,479.63,477.4,477.62,15265.0
2023-02-03 09:45:00,477.92,480.88,475.87,479.75,25322.0,477.92,480.88,475.87,479.75,25322.0
2023-02-03 09:50:00,480.48,481.87,478.64,481.87,14014.0,480.48,481.87,478.64,481.87,14014.0
2023-02-03 09:55:00,481.81,484.16,480.84,480.9,21455.0,481.81,484.16,480.84,480.9,21455.0
2023-02-03 10:00:00,480.0,480.47,477.18,478.36,11904.0,480.0,480.47,477.18,478.36,11904.0
2023-02-03 10:05:00,477.84,478.77,476.33,477.17,6458.0,477.84,478.77,476.33,477.17,6458.0
2023-02-03 10:10:00,476.51,480.13,476.51,479.5,8543.0,476.51,480.13,476.51,479.5,8543.0
2023-02-03 10:15:00,479.61,483.0,479.61,480.57,7778.0,479.61,483.0,479.61,480.57,7778.0
2023-02-03 10:20:00,481.27,483.1,480.68,482.42,8031.0,481.27,483.1,480.68,482.42,8031.0
2023-02-03 10:25:00,483.26,483.53,481.82,481.82,5786.0,483.26,483.53,481.82,481.82,5786.0
2023-02-03 10:30:00,482.09,484.35,481.37,484.22,10964.0,482.09,484.35,481.37,484.22,10964.0
2023-02-03 10:35:00,483.76,484.11,482.71,483.39,4317.0,483.76,484.11,482.71,483.39,4317.0
2023-02-03 10:40:00,482.95,483.21,481.99,482.46,6531.0,482.95,483.21,481.99,482.46,6531.0
2023-02-03 10:45:00,482.45,482.59,481.64,482.4,5569.0,482.45,482.59,481.64,482.4,5569.0
2023-02-03 10:50:00,482.01,482.01,480.7,481.19,9815.0,482.01,482.01,480.7,481.19,9815.0
2023-02-03 10:55:00,481.15,481.2,479.1,480.3,10034.0,481.15,481.2,479.1,480.3,10034.0
2023-02-03 11:00:00,480.52,481.63,480.24,481.29,4429.0,480.52,481.63,480.24,481.29,4429.0
2023-02-03 11:05:00,481.2,482.79,481.14,482.38,6761.0,481.2,482.79,481.14,482.38,6761.0
2023-02-03 11:10:00,482.24,483.13,482.07,483.13,5579.0,482.24,483.13,482.07,483.13,5579.0
2023-02-03 11:15:00,483.18,484.36,482.23,482.41,5237.0,483.18,484.36,482.23,482.41,5237.0
2023-02-03 11:20:00,482.44,484.07,481.64,483.67,5246.0,482.44,484.07,481.64,483.67,5246.0
2023-02-03 11:25:00,483.48,483.93,482.78,483.63,3518.0,483.48,483.93,482.78,483.63,3518.0
2023-02-03 11:30:00,483.89,484.7,483.38,484.52,3858.0,483.89,484.7,483.38,484.52,3858.0
2023-02-03 11:35:00,484.56,484.56,482.69,482.7,2947.0,484.56,484.56,482.69,482.7,2947.0
2023-02-03 11:40:00,482.77,483.96,482.27,482.98,8848.0,482.77,483.96,482.27,482.98,8848.0
2023-02-03 11:45:00,483.06,483.07,481.61,482.29,8709.0,483.06,483.07,481.61,482.29,8709.0
2023-02-03 11:50:00,481.87,483.15,481.69,482.48,7591.0,481.87,483.15,481.69,482.48,7591.0
2023-02-03 11:55:00,482.19,482.38,480.58,480.84,9098.0,482.19,482.38,480.58,480.84,9098.0
2023-02-03 12:00:00,480.75,482.69,480.75,482.13,7821.0,480.75,482.69,480.75,482.13,7821.0
2023-02-03 12:05:00,482.14,482.78,481.65,481.94,6385.0,482.14,482.78,481.65,481.94,6385.0
2023-02-03 12:10:00,481.96,482.58,481.78,481.78,10989.0,481.96,482.58,481.78,481.78,10989.0
2023-02-03 12:15:00,481.88,482.82,481.52,482.75,9545.0,481.88,482.82,481.52,482.75,9545.0
2023-02-03 12:20:00,482.76,482.89,481.89,482.89,5140.0,482.76,482.89,481.89,482.89,5140.0
2023-02-03 12:25:00,482.79,483.18,482.25,482.25,2550.0,482.79,483.18,482.25,482.25,2550.0
2023-02-03 12:30:00,482.34,482.45,481.9,481.91,2941.0,482.34,482.45,481.9,481.91,2941.0
2023-02-03 12:35:00,481.98,482.54,481.8,481.8,2730.0,481.98,482.54,481.8,481.8,2730.0
2023-02-03 12:40:00,482.02,482.24,481.5,481.5,2789.0,482.02,482.24,481.5,481.5,2789.0
2023-02-03 12:45:00,481.83,482.51,481.38,481.63,9133.0,481.83,482.51,481.38,481.63,9133.0
2023-02-03 12:50:00,481.67,481.77,480.02,480.31,4928.0,481.67,481.77,480.02,480.31,4928.0
2023-02-03 12:55:00,480.1,480.56,476.34,476.75,10322.0,480.1,480.56,476.34,476.75,10322.0
2023-02-03 13:00:00,476.66,477.55,476.12,477.44,8639.0,476.66,477.55,476.12,477.44,8639.0
2023-02-03 13:05:00,477.43,477.89,475.97,476.19,10420.0,477.43,477.89,475.97,476.19,10420.0
2023-02-03 13:10:00,476.02,476.02,474.73,475.87,21543.0,476.02,476.02,474.73,475.87,21543.0
2023-02-03 13:15:00,475.86,475.92,474.68,475.55,18628.0,475.86,475.92,474.68,475.55,18628.0
2023-02-03 13:20:00,475.5,476.25,474.4,474.8,10861.0,475.5,476.25,474.4,474.8,10861.0
2023-02-03 13:25:00,475.25,475.79,474.55,474.68,6894.0,475.25,475.79,474.55,474.68,6894.0
2023-02-03 13:30:00,474.28,474.28,473.13,473.3,10668.0,474.28,474.28,473.13,473.3,10668.0
2023-02-03 13:35:00,473.47,473.81,472.41,472.82,11616.0,473.47,473.81,472.41,472.82,11616.0
2023-02-03 13:40:00,472.69,473.08,471.18,471.45,25113.0,472.69,473.08,471.18,471.45,25113.0
2023-02-03 13:45:00,471.3,471.74,470.18,471.32,18903.0,471.3,471.74,470.18,471.32,18903.0
2023-02-03 13:50:00,471.27,473.09,470.73,472.85,27662.0,471.27,473.09,470.73,472.85,27662.0
2023-02-03 13:55:00,472.8,472.82,471.0,471.0,14097.0,472.8,472.82,471.0,471.0,14097.0
2023-02-03 14:00:00,470.97,471.53,470.59,470.93,10486.0,470.97,471.53,470.59,470.93,10486.0
2023-02-03 14:05:00,470.88,471.84,470.44,471.24,12860.0,470.88,471.84,470.44,471.24,12860.0
2023-02-03 14:10:00,471.44,471.44,470.48,471.22,12753.0,471.44,471.44,470.48,471.22,12753.0
2023-02-03 14:15:00,471.07,471.25,470.7,471.25,4566.0,471.07,471.25,470.7,471.25,4566.0
2023-02-03 14:20:00,471.25,471.44,469.38,469.49,13170.0,471.25,471.44,469.38,469.49,13170.0
2023-02-03 14:25:00,469.46,470.93,469.38,470.63,9510.0,469.46,470.93,469.38,470.63,9510.0
2023-02-03 14:30:00,470.59,470.97,469.63,470.67,8331.0,470.59,470.97,469.63,470.67,8331.0
2023-02-03 14:35:00,470.13,471.45,470.13,471.45,10366.0,470.13,471.45,470.13,471.45,10366.0
2023-02-03 14:40:00,471.45,472.36,471.2,471.79,9643.0,471.45,472.36,471.2,471.79,9643.0
2023-02-03 14:45:00,471.77,472.94,471.7,472.75,5416.0,471.77,472.94,471.7,472.75,5416.0
2023-02-03 14:50:00,472.71,472.75,471.26,471.83,6879.0,472.71,472.75,471.26,471.83,6879.0
2023-02-03 14:55:00,472.03,472.05,470.15,470.48,5098.0,472.03,472.05,470.15,470.48,5098.0
2023-02-03 15:00:00,470.4,470.4,468.9,469.58,8282.0,470.4,470.4,468.9,469.58,8282.0
2023-02-03 15:05:00,469.52,470.65,469.06,470.6,4810.0,469.52,470.65,469.06,470.6,4810.0
2023-02-03 15:10:00,470.42,471.29,469.51,470.88,12011.0,470.42,471.29,469.51,470.88,12011.0
2023-02-03 15:15:00,470.72,471.88,470.11,471.75,14392.0,470.72,471.88,470.11,471.75,14392.0
2023-02-03 15:20:00,471.4,471.5,470.58,471.1,5350.0,471.4,471.5,470.58,471.1,5350.0
2023-02-03 15:25:00,471.16,471.93,470.35,470.36,7025.0,471.16,471.93,470.35,470.36,7025.0
2023-02-03 15:30:00,470.88,471.19,470.2,470.28,8575.0,470.88,471.19,470.2,470.28,8575.0
2023-02-03 15:35:00,470.4,471.16,470.27,470.69,9495.0,470.4,471.16,470.27,470.69,9495.0
2023-02-03 15:40:00,470.73,471.97,470.63,470.84,17595.0,470.73,471.97,470.63,470.84,17595.0
2023-02-03 15:45:00,470.72,471.25,470.3,470.56,21936.0,470.72,471.25,470.3,470.56,21936.0
2023-02-03 15:50:00,470.27,471.81,469.95,471.74,25186.0,470.27,471.81,469.95,471.74,25186.0
2023-02-03 15:55:00,471.75,472.76,471.51,472.24,57907.0,471.75,472.76,471.51,472.24,57907.0
2023-02-06 09:30:00,455.51,459.0,454.05,458.0,80785.0,455.51,459.0,454.05,458.0,80785.0
2023-02-06 09:35:00,458.39,458.53,454.57,456.15,24474.0,458.39,458.53,454.57,456.15,24474.0
2023-02-06 09:40:00,456.56,459.2,455.27,457.52,40113.0,456.56,459.2,455.27,457.52,40113.0
2023-02-06 09:45:00,457.16,461.09,456.96,459.17,50757.0,457.16,461.09,456.96,459.17,50757.0
2023-02-06 09:50:00,459.0,461.92,458.71,461.08,27900.0,459.0,461.92,458.71,461.08,27900.0
2023-02-06 09:55:00,461.02,461.49,458.73,460.99,31697.0,461.02,461.49,458.73,460.99,31697.0
2023-02-06 10:00:00,461.0,463.97,460.35,463.08,15337.0,461.0,463.97,460.35,463.08,15337.0
2023-02-06 10:05:00,463.13,464.77,462.57,464.75,9336.0,463.13,464.77,462.57,464.75,9336.0
2023-02-06 10:10:00,464.99,465.17,461.34,461.55,20133.0,464.99,465.17,461.34,461.55,20133.0
2023-02-06 10:15:00,461.55,461.56,460.05,460.57,27348.0,461.55,461.56,460.05,460.57,27348.0
2023-02-06 10:20:00,460.35,460.64,458.61,459.82,21854.0,460.35,460.64,458.61,459.82,21854.0
2023-02-06 10:25:00,460.02,460.24,458.17,458.79,14942.0,460.02,460.24,458.17,458.79,14942.0
2023-02-06 10:30:00,458.88,459.21,457.47,458.8,21594.0,458.88,459.21,457.47,458.8,21594.0
2023-02-06 10:35:00,459.03,460.04,457.88,459.43,21175.0,459.03,460.04,457.88,459.43,21175.0
2023-02-06 10:40:00,459.74,460.84,458.74,458.84,12729.0,459.74,460.84,458.74,458.84,12729.0
2023-02-06 10:45:00,458.91,460.33,458.68,459.03,15789.0,458.91,460.33,458.68,459.03,15789.0
2023-02-06 10:50:00,459.11,459.89,458.33,458.67,28745.0,459.11,459.89,458.33,458.67,28745.0
2023-02-06 10:55:00,458.43,458.74,457.18,458.11,19637.0,458.43,458.74,457.18,458.11,19637.0
2023-02-06 11:00:00,458.11,458.47,457.53,457.72,10257.0,458.11,458.47,457.53,457.72,10257.0
2023-02-06 11:05:00,457.75,458.6,456.67,456.68,15873.0,457.75,458.6,456.67,456.68,15873.0
2023-02-06 11:10:00,456.76,457.89,456.76,457.84,8529.0,456.76,457.89,456.76,457.84,8529.0
2023-02-06 11:15:00,458.0,462.05,457.52,461.41,14111.0,458.0,462.05,457.52,461.41,14111.0
2023-02-06 11:20:00,461.78,461.78,460.39,460.39,8077.0,461.78,461.78,460.39,460.39,8077.0
2023-02-06 11:25:00,460.36,460.96,459.8,460.76,21846.0,460.36,460.96,459.8,460.76,21846.0
2023-02-06 11:30:00,461.01,461.79,459.27,459.27,17927.0,461.01,461.79,459.27,459.27,17927.0
2023-02-06 11:35:00,459.4,459.69,458.76,458.96,4743.0,459.4,459.69,458.76,458.96,4743.0
2023-02-06 11:40:00,458.75,458.86,457.56,457.78,16666.0,458.75,458.86,457.56,457.78,16666.0
2023-02-06 11:45:00,457.56,458.0,456.27,456.68,16714.0,457.56,458.0,456.27,456.68,16714.0
2023-02-06 11:50:00,456.52,456.72,455.65,455.79,31592.0,456.52,456.72,455.65,455.79,31592.0
2023-02-06 11:55:00,455.92,456.32,455.26,456.04,18359.0,455.92,456.32,455.26,456.04,18359.0
2023-02-06 12:00:00,456.05,456.44,455.26,456.44,9686.0,456.05,456.44,455.26,456.44,9686.0
2023-02-06 12:05:00,456.23,458.22,456.22,457.47,14779.0,456.23,458.22,456.22,457.47,14779.0
2023-02-06 12:10:00,457.46,458.95,457.25,458.15,8175.0,457.46,458.95,457.25,458.15,8175.0
2023-02-06 12:15:00,458.03,458.65,457.57,457.57,5402.0,458.03,458.65,457.57,457.57,5402.0
2023-02-06 12:20:00,457.65,458.05,457.41,457.88,5475.0,457.65,458.05,457.41,457.88,5475.0
2023-02-06 12:25:00,458.0,458.8,457.52,457.72,7274.0,458.0,458.8,457.52,457.72,7274.0
2023-02-06 12:30:00,457.9,459.25,457.66,458.08,7981.0,457.9,459.25,457.66,458.08,7981.0
2023-02-06 12:35:00,458.03,458.81,457.68,457.68,3326.0,458.03,458.81,457.68,457.68,3326.0
2023-02-06 12:40:00,457.68,457.91,456.54,456.68,16564.0,457.68,457.91,456.54,456.68,16564.0
2023-02-06 12:45:00,456.59,458.4,456.59,458.0,4727.0,456.59,458.4,456.59,458.0,4727.0
2023-02-06 12:50:00,458.13,458.13,457.28,457.37,3060.0,458.13,458.13,457.28,457.37,3060.0
2023-02-06 12:55:00,457.45,458.35,457.39,458.35,43084.0,457.45,458.35,457.39,458.35,43084.0
2023-02-06 13:00:00,458.21,458.52,457.49,457.65,5562.0,458.21,458.52,457.49,457.65,5562.0
2023-02-06 13:05:00,457.71,458.4,457.08,457.75,7512.0,457.71,458.4,457.08,457.75,7512.0
2023-02-06 13:10:00,457.83,458.21,457.08,458.1,5010.0,457.83,458.21,457.08,458.1,5010.0
2023-02-06 13:15:00,458.01,458.49,457.51,458.31,5805.0,458.01,458.49,457.51,458.31,5805.0
2023-02-06 13:20:00,458.26,458.54,458.12,458.3,4187.0,458.26,458.54,458.12,458.3,4187.0
2023-02-06 13:25:00,458.44,458.44,456.86,457.0,10997.0,458.44,458.44,456.86,457.0,10997.0
2023-02-06 13:30:00,456.91,457.61,456.6,457.17,7696.0,456.91,457.61,456.6,457.17,7696.0
2023-02-06 13:35:00,457.36,457.82,457.36,457.45,2849.0,457.36,457.82,457.36,457.45,2849.0
2023-02-06 13:40:00,457.44,457.6,456.65,457.15,7773.0,457.44,457.6,456.65,457.15,7773.0
2023-02-06 13:45:00,457.15,457.15,455.86,456.36,7439.0,457.15,457.15,455.86,456.36,7439.0
2023-02-06 13:50:00,456.63,457.39,456.19,456.85,9208.0,456.63,457.39,456.19,456.85,9208.0
2023-02-06 13:55:00,456.73,457.32,456.57,457.18,6675.0,456.73,457.32,456.57,457.18,6675.0
2023-02-06 14:00:00,457.25,457.8,457.24,457.36,9297.0,457.25,457.8,457.24,457.36,9297.0
2023-02-06 14:05:00,457.42,457.91,457.18,457.86,3425.0,457.42,457.91,457.18,457.86,3425.0
2023-02-06 14:10:00,457.88,458.08,457.31,457.31,38127.0,457.88,458.08,457.31,457.31,38127.0
2023-02-06 14:15:00,457.2,458.2,457.1,458.02,5540.0,457.2,458.2,457.1,458.02,5540.0
2023-02-06 14:20:00,458.17,458.29,457.19,457.34,7110.0,458.17,458.29,457.19,457.34,7110.0
2023-02-06 14:25:00,457.17,457.18,456.31,456.51,5400.0,457.17,457.18,456.31,456.51,5400.0
2023-02-06 14:30:00,456.47,456.94,456.15,456.61,18476.0,456.47,456.94,456.15,456.61,18476.0
2023-02-06 14:35:00,456.94,457.18,455.41,455.5,10034.0,456.94,457.18,455.41,455.5,10034.0
2023-02-06 14:40:00,455.56,456.51,455.25,456.14,10819.0,455.56,456.51,455.25,456.14,10819.0
2023-02-06 14:45:00,456.26,457.07,455.94,457.07,8402.0,456.26,457.07,455.94,457.07,8402.0
2023-02-06 14:50:00,456.72,457.02,456.01,456.26,6031.0,456.72,457.02,456.01,456.26,6031.0
2023-02-06 14:55:00,456.25,456.25,455.36,455.81,8021.0,456.25,456.25,455.36,455.81,8021.0
2023-02-06 15:00:00,455.93,456.14,455.25,455.45,9958.0,455.93,456.14,455.25,455.45,9958.0
2023-02-06 15:05:00,455.42,455.82,454.55,454.55,14683.0,455.42,455.82,454.55,454.55,14683.0
2023-02-06 15:10:00,454.65,454.65,453.68,453.69,16346.0,454.65,454.65,453.68,453.69,16346.0
2023-02-06 15:15:00,453.69,454.68,453.33,454.51,39867.0,453.69,454.68,453.33,454.51,39867.0
2023-02-06 15:20:00,454.51,455.0,453.76,453.92,23626.0,454.51,455.0,453.76,453.92,23626.0
2023-02-06 15:25:00,453.95,454.36,453.53,454.15,15088.0,453.95,454.36,453.53,454.15,15088.0
2023-02-06 15:30:00,454.15,454.98,453.77,454.83,17344.0,454.15,454.98,453.77,454.83,17344.0
2023-02-06 15:35:00,454.82,455.57,454.71,454.99,19120.0,454.82,455.57,454.71,454.99,19120.0
2023-02-06 15:40:00,454.91,455.13,453.84,453.84,29142.0,454.91,455.13,453.84,453.84,29142.0
2023-02-06 15:45:00,453.8,454.04,452.75,453.2,42943.0,453.8,454.04,452.75,453.2,42943.0
2023-02-06 15:50:00,453.34,455.1,453.34,454.86,53603.0,453.34,455.1,453.34,454.86,53603.0
2023-02-06 15:55:00,454.81,455.5,454.25,455.44,81240.0,454.81,455.5,454.25,455.44,81240.0
2023-02-07 09:30:00,454.83,454.83,451.37,453.96,47109.0,454.83,454.83,451.37,453.96,47109.0
2023-02-07 09:35:00,454.48,458.56,453.2,457.41,23157.0,454.48,458.56,453.2,457.41,23157.0
2023-02-07 09:40:00,457.86,459.46,456.96,459.38,10903.0,457.86,459.46,456.96,459.38,10903.0
2023-02-07 09:45:00,458.63,458.85,457.4,458.0,35465.0,458.63,458.85,457.4,458.0,35465.0
2023-02-07 09:50:00,457.84,460.28,454.8,455.27,21933.0,457.84,460.28,454.8,455.27,21933.0
2023-02-07 09:55:00,454.98,456.25,453.67,453.67,17512.0,454.98,456.25,453.67,453.67,17512.0
2023-02-07 10:00:00,453.83,455.38,453.29,454.21,11186.0,453.83,455.38,453.29,454.21,11186.0
2023-02-07 10:05:00,454.21,454.61,453.41,453.49,10713.0,454.21,454.61,453.41,453.49,10713.0
2023-02-07 10:10:00,453.25,454.09,452.64,453.78,6447.0,453.25,454.09,452.64,453.78,6447.0
2023-02-07 10:15:00,453.51,453.82,452.67,453.34,13094.0,453.51,453.82,452.67,453.34,13094.0
2023-02-07 10:20:00,453.19,453.42,452.23,453.17,7953.0,453.19,453.42,452.23,453.17,7953.0
2023-02-07 10:25:00,453.46,454.57,451.79,452.24,9187.0,453.46,454.57,451.79,452.24,9187.0
2023-02-07 10:30:00,452.21,453.53,452.21,453.09,6635.0,452.21,453.53,452.21,453.09,6635.0
2023-02-07 10:35:00,453.5,453.53,452.73,453.21,3595.0,453.5,453.53,452.73,453.21,3595.0
2023-02-07 10:40:00,453.33,454.83,453.3,454.83,5563.0,453.33,454.83,453.3,454.83,5563.0
2023-02-07 10:45:00,454.88,454.88,453.5,453.69,7337.0,454.88,454.88,453.5,453.69,7337.0
2023-02-07 10:50:00,453.72,454.3,452.96,453.67,6852.0,453.72,454.3,452.96,453.67,6852.0
2023-02-07 10:55:00,453.34,453.51,452.87,453.11,4216.0,453.34,453.51,452.87,453.11,4216.0
2023-02-07 11:00:00,453.35,454.36,453.17,453.81,6317.0,453.35,454.36,453.17,453.81,6317.0
2023-02-07 11:05:00,454.13,455.52,454.09,455.3,9104.0,454.13,455.52,454.09,455.3,9104.0
2023-02-07 11:10:00,455.53,455.53,454.75,454.75,4321.0,455.53,455.53,454.75,454.75,4321.0
2023-02-07 11:15:00,454.79,455.13,454.38,454.41,6497.0,454.79,455.13,454.38,454.41,6497.0
2023-02-07 11:20:00,454.39,454.78,454.07,454.57,6906.0,454.39,454.78,454.07,454.57,6906.0
2023-02-07 11:25:00,454.43,454.62,454.02,454.55,4923.0,454.43,454.62,454.02,454.55,4923.0
2023-02-07 11:30:00,454.4,457.14,454.34,457.01,6219.0,454.4,457.14,454.34,457.01,6219.0
2023-02-07 11:35:00,456.97,456.97,455.55,455.55,6543.0,456.97,456.97,455.55,455.55,6543.0
2023-02-07 11:40:00,455.31,456.21,455.28,455.97,6663.0,455.31,456.21,455.28,455.97,6663.0
2023-02-07 11:45:00,456.17,456.28,455.58,455.58,1654.0,456.17,456.28,455.58,455.58,1654.0
2023-02-07 11:50:00,455.59,456.11,455.4,455.61,9111.0,455.59,456.11,455.4,455.61,9111.0
2023-02-07 11:55:00,455.43,456.33,455.43,455.67,3401.0,455.43,456.33,455.43,455.67,3401.0
2023-02-07 12:00:00,455.52,457.02,455.3,457.01,4003.0,455.52,457.02,455.3,457.01,4003.0
2023-02-07 12:05:00,457.19,457.19,456.47,456.47,1985.0,457.19,457.19,456.47,456.47,1985.0
2023-02-07 12:10:00,456.33,456.38,456.0,456.38,2504.0,456.33,456.38,456.0,456.38,2504.0
2023-02-07 12:15:00,456.44,456.91,456.22,456.86,3022.0,456.44,456.91,456.22,456.86,3022.0
2023-02-07 12:20:00,456.5,456.5,455.41,455.41,2539.0,456.5,456.5,455.41,455.41,2539.0
2023-02-07 12:25:00,455.5,456.0,455.19,455.91,4264.0,455.5,456.0,455.19,455.91,4264.0
2023-02-07 12:30:00,455.9,457.07,455.9,456.1,3288.0,455.9,457.07,455.9,456.1,3288.0
2023-02-07 12:35:00,456.51,456.98,456.37,456.83,3207.0,456.51,456.98,456.37,456.83,3207.0
2023-02-07 12:40:00,456.66,459.0,456.47,458.51,8762.0,456.66,459.0,456.47,458.51,8762.0
2023-02-07 12:45:00,459.37,461.4,459.3,461.13,10911.0,459.37,461.4,459.3,461.13,10911.0
2023-02-07 12:50:00,460.94,462.86,459.86,462.57,15608.0,460.94,462.86,459.86,462.57,15608.0
2023-02-07 12:55:00,462.49,463.26,461.53,461.66,11818.0,462.49,463.26,461.53,461.66,11818.0
2023-02-07 13:00:00,461.81,462.83,459.57,459.57,10055.0,461.81,462.83,459.57,459.57,10055.0
2023-02-07 13:05:00,459.68,461.12,459.29,459.92,6286.0,459.68,461.12,459.29,459.92,6286.0
2023-02-07 13:10:00,459.75,459.92,457.85,458.0,11869.0,459.75,459.92,457.85,458.0,11869.0
2023-02-07 13:15:00,458.06,458.27,455.27,457.6,6249.0,458.06,458.27,455.27,457.6,6249.0
2023-02-07 13:20:00,457.1,457.64,456.03,456.03,3976.0,457.1,457.64,456.03,456.03,3976.0
2023-02-07 13:25:00,456.38,457.0,454.37,454.43,8963.0,456.38,457.0,454.37,454.43,8963.0
2023-02-07 13:30:00,454.67,454.67,450.51,450.51,11605.0,454.67,454.67,450.51,450.51,11605.0
2023-02-07 13:35:00,450.76,452.78,450.56,451.58,15015.0,450.76,452.78,450.56,451.58,15015.0
2023-02-07 13:40:00,451.59,453.58,451.58,452.46,6514.0,451.59,453.58,451.58,452.46,6514.0
2023-02-07 13:45:00,452.46,452.51,451.32,451.45,8866.0,452.46,452.51,451.32,451.45,8866.0
2023-02-07 13:50:00,451.25,453.1,451.12,452.65,8423.0,451.25,453.1,451.12,452.65,8423.0
2023-02-07 13:55:00,452.82,453.32,452.43,453.2,5800.0,452.82,453.32,452.43,453.2,5800.0
2023-02-07 14:00:00,453.15,455.99,453.14,455.73,7800.0,453.15,455.99,453.14,455.73,7800.0
2023-02-07 14:05:00,455.5,458.32,455.33,457.85,8671.0,455.5,458.32,455.33,457.85,8671.0
2023-02-07 14:10:00,457.32,458.61,457.32,458.03,5144.0,457.32,458.61,457.32,458.03,5144.0
2023-02-07 14:15:00,458.19,459.04,457.84,458.43,7762.0,458.19,459.04,457.84,458.43,7762.0
2023-02-07 14:20:00,458.44,458.77,457.71,458.55,5206.0,458.44,458.77,457.71,458.55,5206.0
2023-02-07 14:25:00,458.64,458.64,457.91,457.99,2928.0,458.64,458.64,457.91,457.99,2928.0
2023-02-07 14:30:00,458.4,460.34,458.26,459.7,5923.0,458.4,460.34,458.26,459.7,5923.0
2023-02-07 14:35:00,459.71,460.2,459.51,460.0,4454.0,459.71,460.2,459.51,460.0,4454.0
2023-02-07 14:40:00,459.76,460.83,459.19,460.21,7513.0,459.76,460.83,459.19,460.21,7513.0
2023-02-07 14:45:00,460.58,461.38,460.41,461.13,10530.0,460.58,461.38,460.41,461.13,10530.0
2023-02-07 14:50:00,461.07,462.0,460.83,461.75,4210.0,461.07,462.0,460.83,461.75,4210.0
2023-02-07 14:55:00,461.88,462.04,461.26,461.88,2105.0,461.88,462.04,461.26,461.88,2105.0
2023-02-07 15:00:00,462.15,463.12,461.29,461.3,6357.0,462.15,463.12,461.29,461.3,6357.0
2023-02-07 15:05:00,461.24,461.56,460.32,460.53,7038.0,461.24,461.56,460.32,460.53,7038.0
2023-02-07 15:10:00,460.97,462.0,460.75,461.44,4206.0,460.97,462.0,460.75,461.44,4206.0
2023-02-07 15:15:00,461.55,462.98,461.39,462.84,7761.0,461.55,462.98,461.39,462.84,7761.0
2023-02-07 15:20:00,462.92,463.5,462.79,463.0,4307.0,462.92,463.5,462.79,463.0,4307.0
2023-02-07 15:25:00,463.06,463.66,463.01,463.64,7712.0,463.06,463.66,463.01,463.64,7712.0
2023-02-07 15:30:00,463.64,463.93,463.02,463.23,7950.0,463.64,463.93,463.02,463.23,7950.0
2023-02-07 15:35:00,463.23,463.23,462.42,463.08,5863.0,463.23,463.23,462.42,463.08,5863.0
2023-02-07 15:40:00,463.09,463.56,462.84,463.4,9493.0,463.09,463.56,462.84,463.4,9493.0
2023-02-07 15:45:00,463.35,464.15,463.32,463.81,12147.0,463.35,464.15,463.32,463.81,12147.0
2023-02-07 15:50:00,464.26,466.24,464.12,466.23,20960.0,464.26,466.24,464.12,466.23,20960.0
2023-02-07 15:55:00,466.13,466.21,463.24,463.25,60918.0,466.13,466.21,463.24,463.25,60918.0
2023-02-08 09:30:00,464.59,466.86,462.0,465.7,43056.0,464.59,466.86,462.0,465.7,43056.0
2023-02-08 09:35:00,465.7,467.18,464.87,467.1,29630.0,465.7,467.18,464.87,467.1,29630.0
2023-02-08 09:40:00,467.21,469.15,465.86,468.68,21186.0,467.21,469.15,465.86,468.68,21186.0
2023-02-08 09:45:00,467.87,467.87,465.53,465.99,5094.0,467.87,467.87,465.53,465.99,5094.0
2023-02-08 09:50:00,465.75,465.76,461.48,464.0,16125.0,465.75,465.76,461.48,464.0,16125.0
2023-02-08 09:55:00,464.94,465.98,463.55,465.54,17920.0,464.94,465.98,463.55,465.54,17920.0
2023-02-08 10:00:00,465.51,467.62,464.87,467.62,17581.0,465.51,467.62,464.87,467.62,17581.0
2023-02-08 10:05:00,467.64,469.32,466.59,469.18,32338.0,467.64,469.32,466.59,469.18,32338.0
2023-02-08 10:10:00,469.17,469.75,467.94,469.24,11120.0,469.17,469.75,467.94,469.24,11120.0
2023-02-08 10:15:00,469.8,472.22,469.75,472.22,33165.0,469.8,472.22,469.75,472.22,33165.0
2023-02-08 10:20:00,471.62,471.62,468.1,468.13,29157.0,471.62,471.62,468.1,468.13,29157.0
2023-02-08 10:25:00,468.19,468.74,465.88,466.03,8777.0,468.19,468.74,465.88,466.03,8777.0
2023-02-08 10:30:00,465.87,465.87,462.46,462.85,13261.0,465.87,465.87,462.46,462.85,13261.0
2023-02-08 10:35:00,462.85,465.87,462.84,465.68,12968.0,462.85,465.87,462.84,465.68,12968.0
2023-02-08 10:40:00,465.68,466.13,463.93,464.47,7819.0,465.68,466.13,463.93,464.47,7819.0
2023-02-08 10:45:00,464.54,465.41,463.47,465.12,4974.0,464.54,465.41,463.47,465.12,4974.0
2023-02-08 10:50:00,464.87,465.5,463.88,465.41,4718.0,464.87,465.5,463.88,465.41,4718.0
2023-02-08 10:55:00,465.15,465.74,464.85,465.17,8028.0,465.15,465.74,464.85,465.17,8028.0
2023-02-08 11:00:00,464.91,464.95,463.66,464.38,13127.0,464.91,464.95,463.66,464.38,13127.0
2023-02-08 11:05:00,464.11,464.52,462.87,464.49,17803.0,464.11,464.52,462.87,464.49,17803.0
2023-02-08 11:10:00,464.41,464.46,463.25,463.25,19255.0,464.41,464.46,463.25,463.25,19255.0
2023-02-08 11:15:00,462.51,465.11,462.5,464.72,15880.0,462.51,465.11,462.5,464.72,15880.0
2023-02-08 11:20:00,464.67,464.91,463.3,463.66,13722.0,464.67,464.91,463.3,463.66,13722.0
2023-02-08 11:25:00,463.3,464.1,462.2,464.09,22891.0,463.3,464.1,462.2,464.09,22891.0
2023-02-08 11:30:00,463.95,464.33,462.78,462.88,6115.0,463.95,464.33,462.78,462.88,6115.0
2023-02-08 11:35:00,463.39,464.14,463.22,463.82,3318.0,463.39,464.14,463.22,463.82,3318.0
2023-02-08 11:40:00,464.14,464.77,462.39,462.4,7016.0,464.14,464.77,462.39,462.4,7016.0
2023-02-08 11:45:00,462.69,463.72,462.68,463.44,4262.0,462.69,463.72,462.68,463.44,4262.0
2023-02-08 11:50:00,463.1,464.93,463.1,464.69,4983.0,463.1,464.93,463.1,464.69,4983.0
2023-02-08 11:55:00,464.41,465.56,464.41,465.45,6771.0,464.41,465.56,464.41,465.45,6771.0
2023-02-08 12:00:00,465.04,465.04,463.98,463.98,5975.0,465.04,465.04,463.98,463.98,5975.0
2023-02-08 12:05:00,464.2,465.66,464.2,465.48,5472.0,464.2,465.66,464.2,465.48,5472.0
2023-02-08 12:10:00,465.18,465.56,464.37,464.37,5099.0,465.18,465.56,464.37,464.37,5099.0
2023-02-08 12:15:00,464.79,465.64,464.34,465.45,7162.0,464.79,465.64,464.34,465.45,7162.0
2023-02-08 12:20:00,465.72,466.31,465.24,465.24,3429.0,465.72,466.31,465.24,465.24,3429.0
2023-02-08 12:25:00,465.17,465.32,464.55,465.0,11995.0,465.17,465.32,464.55,465.0,11995.0
2023-02-08 12:30:00,465.15,465.24,463.02,463.02,28762.0,465.15,465.24,463.02,463.02,28762.0
2023-02-08 12:35:00,462.93,463.46,461.93,461.93,6638.0,462.93,463.46,461.93,461.93,6638.0
2023-02-08 12:40:00,461.47,462.07,460.97,461.91,8027.0,461.47,462.07,460.97,461.91,8027.0
2023-02-08 12:45:00,461.76,463.1,461.76,463.02,4428.0,461.76,463.1,461.76,463.02,4428.0
2023-02-08 12:50:00,463.18,464.07,463.11,463.7,8083.0,463.18,464.07,463.11,463.7,8083.0
2023-02-08 12:55:00,463.63,463.83,463.28,463.72,7855.0,463.63,463.83,463.28,463.72,7855.0
2023-02-08 13:00:00,463.65,464.03,463.17,463.75,7070.0,463.65,464.03,463.17,463.75,7070.0
2023-02-08 13:05:00,463.75,464.77,463.21,464.15,5896.0,463.75,464.77,463.21,464.15,5896.0
2023-02-08 13:10:00,464.37,464.38,463.36,463.38,1932.0,464.37,464.38,463.36,463.38,1932.0
2023-02-08 13:15:00,463.4,463.89,463.15,463.56,6239.0,463.4,463.89,463.15,463.56,6239.0
2023-02-08 13:20:00,463.7,464.51,463.53,464.14,17281.0,463.7,464.51,463.53,464.14,17281.0
2023-02-08 13:25:00,464.12,464.12,461.89,462.16,4834.0,464.12,464.12,461.89,462.16,4834.0
2023-02-08 13:30:00,462.16,462.42,461.46,462.18,4649.0,462.16,462.42,461.46,462.18,4649.0
2023-02-08 13:35:00,462.01,462.66,461.41,461.41,5669.0,462.01,462.66,461.41,461.41,5669.0
2023-02-08 13:40:00,461.42,462.11,461.01,462.11,2721.0,461.42,462.11,461.01,462.11,2721.0
2023-02-08 13:45:00,462.02,462.15,461.09,461.29,7292.0,462.02,462.15,461.09,461.29,7292.0
2023-02-08 13:50:00,461.34,461.8,461.17,461.74,5225.0,461.34,461.8,461.17,461.74,5225.0
2023-02-08 13:55:00,461.66,462.46,461.51,462.44,5711.0,461.66,462.46,461.51,462.44,5711.0
2023-02-08 14:00:00,462.43,463.62,462.16,463.43,8517.0,462.43,463.62,462.16,463.43,8517.0
2023-02-08 14:05:00,463.76,463.82,462.93,463.65,5626.0,463.76,463.82,462.93,463.65,5626.0
2023-02-08 14:10:00,464.14,464.66,463.78,464.54,2455.0,464.14,464.66,463.78,464.54,2455.0
2023-02-08 14:15:00,464.5,464.7,463.83,464.07,4085.0,464.5,464.7,463.83,464.07,4085.0
2023-02-08 14:20:00,463.92,464.15,463.35,463.93,4584.0,463.92,464.15,463.35,463.93,4584.0
2023-02-08 14:25:00,464.15,464.26,463.6,463.76,4669.0,464.15,464.26,463.6,463.76,4669.0
2023-02-08 14:30:00,464.18,464.27,463.81,464.19,4055.0,464.18,464.27,463.81,464.19,4055.0
2023-02-08 14:35:00,464.21,464.44,464.01,464.41,2880.0,464.21,464.44,464.01,464.41,2880.0
2023-02-08 14:40:00,464.43,464.51,463.07,463.21,4803.0,464.43,464.51,463.07,463.21,4803.0
2023-02-08 14:45:00,463.39,464.14,463.38,463.67,6334.0,463.39,464.14,463.38,463.67,6334.0
2023-02-08 14:50:00,463.68,464.43,463.64,463.9,3406.0,463.68,464.43,463.64,463.9,3406.0
2023-02-08 14:55:00,463.9,464.86,463.9,464.86,4115.0,463.9,464.86,463.9,464.86,4115.0
2023-02-08 15:00:00,464.77,464.95,463.89,463.93,8106.0,464.77,464.95,463.89,463.93,8106.0
2023-02-08 15:05:00,463.93,464.42,463.57,464.37,17889.0,463.93,464.42,463.57,464.37,17889.0
2023-02-08 15:10:00,464.47,464.47,463.69,463.81,16972.0,464.47,464.47,463.69,463.81,16972.0
2023-02-08 15:15:00,463.92,464.36,462.97,462.97,11368.0,463.92,464.36,462.97,462.97,11368.0
2023-02-08 15:20:00,462.99,463.87,462.47,463.83,21643.0,462.99,463.87,462.47,463.83,21643.0
2023-02-08 15:25:00,464.11,464.17,463.69,463.89,3526.0,464.11,464.17,463.69,463.89,3526.0
2023-02-08 15:30:00,463.97,464.26,463.23,463.46,7108.0,463.97,464.26,463.23,463.46,7108.0
2023-02-08 15:35:00,463.58,464.24,463.36,464.24,8488.0,463.58,464.24,463.36,464.24,8488.0
2023-02-08 15:40:00,464.09,464.17,463.59,463.69,17371.0,464.09,464.17,463.59,463.69,17371.0
2023-02-08 15:45:00,463.54,463.54,462.55,462.55,17949.0,463.54,463.54,462.55,462.55,17949.0
2023-02-08 15:50:00,462.77,463.99,462.56,463.96,47932.0,462.77,463.99,462.56,463.96,47932.0
2023-02-08 15:55:00,463.96,464.26,463.69,463.84,66617.0,463.96,464.26,463.69,463.84,66617.0
2023-02-09 09:30:00,470.25,472.5,468.32,470.03,49879.0,470.25,472.5,468.32,470.03,49879.0
2023-02-09 09:35:00,469.89,470.78,467.85,469.46,10955.0,469.89,470.78,467.85,469.46,10955.0
2023-02-09 09:40:00,469.71,471.69,468.0,470.14,16540.0,469.71,471.69,468.0,470.14,16540.0
2023-02-09 09:45:00,469.56,471.85,469.19,471.67,19688.0,469.56,471.85,469.19,471.67,19688.0
2023-02-09 09:50:00,471.85,474.43,470.49,471.18,33981.0,471.85,474.43,470.49,471.18,33981.0
2023-02-09 09:55:00,470.8,472.3,469.8,471.86,8449.0,470.8,472.3,469.8,471.86,8449.0
2023-02-09 10:00:00,471.72,472.58,470.35,470.98,18933.0,471.72,472.58,470.35,470.98,18933.0
2023-02-09 10:05:00,470.98,472.61,470.65,471.63,7470.0,470.98,472.61,470.65,471.63,7470.0
2023-02-09 10:10:00,471.54,472.83,471.02,471.83,50985.0,471.54,472.83,471.02,471.83,50985.0
2023-02-09 10:15:00,471.47,472.2,471.14,471.91,9994.0,471.47,472.2,471.14,471.91,9994.0
2023-02-09 10:20:00,472.25,472.27,471.3,471.5,14672.0,472.25,472.27,471.3,471.5,14672.0
2023-02-09 10:25:00,471.49,471.74,470.42,470.68,21500.0,471.49,471.74,470.42,470.68,21500.0
2023-02-09 10:30:00,470.61,471.36,469.79,471.3,27071.0,470.61,471.36,469.79,471.3,27071.0
2023-02-09 10:35:00,471.5,472.1,471.4,471.81,15550.0,471.5,472.1,471.4,471.81,15550.0
2023-02-09 10:40:00,472.0,472.0,470.66,471.34,10697.0,472.0,472.0,470.66,471.34,10697.0
2023-02-09 10:45:00,471.49,472.76,470.77,472.02,23541.0,471.49,472.76,470.77,472.02,23541.0
2023-02-09 10:50:00,472.63,473.47,471.82,472.8,8739.0,472.63,473.47,471.82,472.8,8739.0
2023-02-09 10:55:00,472.4,473.14,471.46,472.79,16000.0,472.4,473.14,471.46,472.79,16000.0
2023-02-09 11:00:00,472.58,472.61,470.74,472.0,14188.0,472.58,472.61,470.74,472.0,14188.0
2023-02-09 11:05:00,471.49,472.08,470.9,471.13,8247.0,471.49,472.08,470.9,471.13,8247.0
2023-02-09 11:10:00,471.21,471.8,470.85,471.8,14196.0,471.21,471.8,470.85,471.8,14196.0
2023-02-09 11:15:00,471.69,472.18,471.11,471.78,6579.0,471.69,472.18,471.11,471.78,6579.0
2023-02-09 11:20:00,471.99,472.16,468.45,468.59,17116.0,471.99,472.16,468.45,468.59,17116.0
2023-02-09 11:25:00,468.41,469.05,467.77,467.81,5779.0,468.41,469.05,467.77,467.81,5779.0
2023-02-09 11:30:00,467.69,468.78,467.52,468.78,9521.0,467.69,468.78,467.52,468.78,9521.0
2023-02-09 11:35:00,468.45,469.58,468.14,469.58,2286.0,468.45,469.58,468.14,469.58,2286.0
2023-02-09 11:40:00,469.51,469.83,468.92,469.41,2518.0,469.51,469.83,468.92,469.41,2518.0
2023-02-09 11:45:00,469.11,469.17,468.3,468.81,3366.0,469.11,469.17,468.3,468.81,3366.0
2023-02-09 11:50:00,468.96,469.4,468.23,468.66,5981.0,468.96,469.4,468.23,468.66,5981.0
2023-02-09 11:55:00,468.92,470.09,468.9,470.09,7212.0,468.92,470.09,468.9,470.09,7212.0
2023-02-09 12:00:00,470.12,471.33,469.99,471.17,5560.0,470.12,471.33,469.99,471.17,5560.0
2023-02-09 12:05:00,471.17,471.92,471.17,471.79,6642.0,471.17,471.92,471.17,471.79,6642.0
2023-02-09 12:10:00,471.75,472.21,471.33,471.37,16329.0,471.75,472.21,471.33,471.37,16329.0
2023-02-09 12:15:00,471.57,472.05,471.01,472.05,9364.0,471.57,472.05,471.01,472.05,9364.0
2023-02-09 12:20:00,472.04,472.45,471.64,471.99,11252.0,472.04,472.45,471.64,471.99,11252.0
2023-02-09 12:25:00,472.15,473.04,471.19,471.33,12893.0,472.15,473.04,471.19,471.33,12893.0
2023-02-09 12:30:00,471.19,472.17,470.96,471.12,10061.0,471.19,472.17,470.96,471.12,10061.0
2023-02-09 12:35:00,470.91,471.34,469.66,470.13,9504.0,470.91,471.34,469.66,470.13,9504.0
2023-02-09 12:40:00,470.32,470.44,469.86,470.29,7415.0,470.32,470.44,469.86,470.29,7415.0
2023-02-09 12:45:00,470.29,470.29,468.9,469.29,10177.0,470.29,470.29,468.9,469.29,10177.0
2023-02-09 12:50:00,469.1,471.01,469.1,470.82,6875.0,469.1,471.01,469.1,470.82,6875.0
2023-02-09 12:55:00,471.03,471.09,470.44,470.97,14804.0,471.03,471.09,470.44,470.97,14804.0
2023-02-09 13:00:00,470.75,470.8,469.77,470.45,5812.0,470.75,470.8,469.77,470.45,5812.0
2023-02-09 13:05:00,470.69,470.84,470.25,470.34,2975.0,470.69,470.84,470.25,470.34,2975.0
2023-02-09 13:10:00,470.79,470.79,469.95,470.14,2192.0,470.79,470.79,469.95,470.14,2192.0
2023-02-09 13:15:00,470.21,470.36,469.68,469.93,3163.0,470.21,470.36,469.68,469.93,3163.0
2023-02-09 13:20:00,469.99,470.51,469.88,470.03,2200.0,469.99,470.51,469.88,470.03,2200.0
2023-02-09 13:25:00,470.17,470.86,469.97,469.97,1800.0,470.17,470.86,469.97,469.97,1800.0
2023-02-09 13:30:00,469.68,470.63,469.68,470.18,5083.0,469.68,470.63,469.68,470.18,5083.0
2023-02-09 13:35:00,469.83,469.83,469.33,469.45,1700.0,469.83,469.83,469.33,469.45,1700.0
2023-02-09 13:40:00,469.11,469.11,467.95,468.09,11629.0,469.11,469.11,467.95,468.09,11629.0
2023-02-09 13:45:00,467.86,469.03,467.68,469.03,9135.0,467.86,469.03,467.68,469.03,9135.0
2023-02-09 13:50:00,469.14,469.14,468.23,468.51,2816.0,469.14,469.14,468.23,468.51,2816.0
2023-02-09 13:55:00,468.43,468.43,466.62,467.34,8810.0,468.43,468.43,466.62,467.34,8810.0
2023-02-09 14:00:00,467.5,468.44,467.5,467.6,4478.0,467.5,468.44,467.5,467.6,4478.0
2023-02-09 14:05:00,468.04,468.09,467.13,467.22,4751.0,468.04,468.09,467.13,467.22,4751.0
2023-02-09 14:10:00,467.22,467.22,466.42,466.9,3493.0,467.22,467.22,466.42,466.9,3493.0
2023-02-09 14:15:00,467.1,467.1,466.37,466.54,8700.0,467.1,467.1,466.37,466.54,8700.0
2023-02-09 14:20:00,466.77,466.91,465.59,465.79,3982.0,466.77,466.91,465.59,465.79,3982.0
2023-02-09 14:25:00,466.09,466.82,465.68,465.69,3297.0,466.09,466.82,465.68,465.69,3297.0
2023-02-09 14:30:00,465.69,466.32,465.22,465.39,5623.0,465.69,466.32,465.22,465.39,5623.0
2023-02-09 14:35:00,465.25,465.62,464.8,464.82,12468.0,465.25,465.62,464.8,464.82,12468.0
2023-02-09 14:40:00,464.81,466.36,464.75,465.98,27981.0,464.81,466.36,464.75,465.98,27981.0
2023-02-09 14:45:00,466.31,466.55,465.33,466.55,4476.0,466.31,466.55,465.33,466.55,4476.0
2023-02-09 14:50:00,466.33,466.68,466.18,466.68,1978.0,466.33,466.68,466.18,466.68,1978.0
2023-02-09 14:55:00,466.55,466.55,465.53,465.66,5802.0,466.55,466.55,465.53,465.66,5802.0
2023-02-09 15:00:00,465.67,465.81,464.2,464.2,5785.0,465.67,465.81,464.2,464.2,5785.0
2023-02-09 15:05:00,464.43,464.94,463.76,464.94,10031.0,464.43,464.94,463.76,464.94,10031.0
2023-02-09 15:10:00,464.92,465.22,464.57,464.66,5956.0,464.92,465.22,464.57,464.66,5956.0
2023-02-09 15:15:00,464.49,464.52,463.06,463.77,15514.0,464.49,464.52,463.06,463.77,15514.0
2023-02-09 15:20:00,463.77,463.98,463.05,463.19,16462.0,463.77,463.98,463.05,463.19,16462.0
2023-02-09 15:25:00,463.31,463.35,462.37,463.23,7008.0,463.31,463.35,462.37,463.23,7008.0
2023-02-09 15:30:00,462.74,462.74,461.7,461.7,4644.0,462.74,462.74,461.7,461.7,4644.0
2023-02-09 15:35:00,461.85,462.85,461.06,462.85,6976.0,461.85,462.85,461.06,462.85,6976.0
2023-02-09 15:40:00,462.76,463.57,462.58,463.57,5975.0,462.76,463.57,462.58,463.57,5975.0
2023-02-09 15:45:00,463.32,464.16,463.05,463.48,16327.0,463.32,464.16,463.05,463.48,16327.0
2023-02-09 15:50:00,463.54,465.32,463.48,464.58,24352.0,463.54,465.32,463.48,464.58,24352.0
2023-02-09 15:55:00,464.72,464.72,463.04,463.59,48550.0,464.72,464.72,463.04,463.59,48550.0
2023-02-10 09:30:00,458.61,459.97,456.89,457.75,41758.0,458.61,459.97,456.89,457.75,41758.0
2023-02-10 09:35:00,458.3,459.96,456.58,458.87,12838.0,458.3,459.96,456.58,458.87,12838.0
2023-02-10 09:40:00,458.09,458.5,455.5,456.82,26401.0,458.09,458.5,455.5,456.82,26401.0
2023-02-10 09:45:00,455.94,459.34,455.7,457.84,8942.0,455.94,459.34,455.7,457.84,8942.0
2023-02-10 09:50:00,457.39,459.19,456.37,456.77,17292.0,457.39,459.19,456.37,456.77,17292.0
2023-02-10 09:55:00,458.01,458.74,457.0,457.01,8148.0,458.01,458.74,457.0,457.01,8148.0
2023-02-10 10:00:00,457.0,457.01,454.37,455.51,15258.0,457.0,457.01,454.37,455.51,15258.0
2023-02-10 10:05:00,455.79,457.5,455.13,457.1,16824.0,455.79,457.5,455.13,457.1,16824.0
2023-02-10 10:10:00,457.1,459.57,457.09,458.37,16247.0,457.1,459.57,457.09,458.37,16247.0
2023-02-10 10:15:00,458.54,460.19,458.01,459.64,11887.0,458.54,460.19,458.01,459.64,11887.0
2023-02-10 10:20:00,459.66,460.99,458.98,459.65,9955.0,459.66,460.99,458.98,459.65,9955.0
2023-02-10 10:25:00,459.68,459.68,457.4,457.65,8576.0,459.68,459.68,457.4,457.65,8576.0
2023-02-10 10:30:00,458.2,458.55,457.64,458.41,6324.0,458.2,458.55,457.64,458.41,6324.0
2023-02-10 10:35:00,458.41,459.38,457.92,458.75,10304.0,458.41,459.38,457.92,458.75,10304.0
2023-02-10 10:40:00,458.48,458.7,457.38,458.47,16106.0,458.48,458.7,457.38,458.47,16106.0
2023-02-10 10:45:00,458.15,458.15,457.35,457.97,9691.0,458.15,458.15,457.35,457.97,9691.0
2023-02-10 10:50:00,457.67,457.91,456.7,457.86,16004.0,457.67,457.91,456.7,457.86,16004.0
2023-02-10 10:55:00,457.85,458.57,457.11,458.56,13515.0,457.85,458.57,457.11,458.56,13515.0
2023-02-10 11:00:00,458.35,458.46,457.63,457.63,8653.0,458.35,458.46,457.63,457.63,8653.0
2023-02-10 11:05:00,457.63,458.9,457.57,457.77,18497.0,457.63,458.9,457.57,457.77,18497.0
2023-02-10 11:10:00,457.77,458.14,456.79,458.14,30658.0,457.77,458.14,456.79,458.14,30658.0
2023-02-10 11:15:00,458.06,458.97,458.06,458.89,6601.0,458.06,458.97,458.06,458.89,6601.0
2023-02-10 11:20:00,458.67,459.37,458.61,459.17,10944.0,458.67,459.37,458.61,459.17,10944.0
2023-02-10 11:25:00,459.0,459.0,457.89,458.11,11793.0,459.0,459.0,457.89,458.11,11793.0
2023-02-10 11:30:00,458.07,458.47,456.64,457.51,24923.0,458.07,458.47,456.64,457.51,24923.0
2023-02-10 11:35:00,457.3,458.31,457.29,457.79,11427.0,457.3,458.31,457.29,457.79,11427.0
2023-02-10 11:40:00,457.79,458.22,457.52,458.04,9586.0,457.79,458.22,457.52,458.04,9586.0
2023-02-10 11:45:00,458.06,458.37,456.61,457.26,11966.0,458.06,458.37,456.61,457.26,11966.0
2023-02-10 11:50:00,457.23,457.35,456.72,456.97,7272.0,457.23,457.35,456.72,456.97,7272.0
2023-02-10 11:55:00,456.7,458.04,456.45,456.64,39501.0,456.7,458.04,456.45,456.64,39501.0
2023-02-10 12:00:00,456.49,456.49,455.09,455.89,15680.0,456.49,456.49,455.09,455.89,15680.0
2023-02-10 12:05:00,455.74,456.84,455.74,456.82,22895.0,455.74,456.84,455.74,456.82,22895.0
2023-02-10 12:10:00,456.83,457.63,456.62,457.0,11765.0,456.83,457.63,456.62,457.0,11765.0
2023-02-10 12:15:00,456.89,457.61,456.82,457.1,15200.0,456.89,457.61,456.82,457.1,15200.0
2023-02-10 12:20:00,456.94,457.15,456.08,456.21,4790.0,456.94,457.15,456.08,456.21,4790.0
2023-02-10 12:25:00,456.3,457.1,455.73,456.21,16912.0,456.3,457.1,455.73,456.21,16912.0
2023-02-10 12:30:00,456.33,457.36,456.03,457.04,10873.0,456.33,457.36,456.03,457.04,10873.0
2023-02-10 12:35:00,457.23,458.32,456.8,457.86,18524.0,457.23,458.32,456.8,457.86,18524.0
2023-02-10 12:40:00,457.86,458.92,457.68,457.71,14989.0,457.86,458.92,457.68,457.71,14989.0
2023-02-10 12:45:00,457.71,458.19,457.23,457.23,8890.0,457.71,458.19,457.23,457.23,8890.0
2023-02-10 12:50:00,457.0,457.9,456.72,457.89,7090.0,457.0,457.9,456.72,457.89,7090.0
2023-02-10 12:55:00,457.67,458.24,457.31,458.24,9510.0,457.67,458.24,457.31,458.24,9510.0
2023-02-10 13:00:00,458.25,458.6,458.0,458.0,5944.0,458.25,458.6,458.0,458.0,5944.0
2023-02-10 13:05:00,457.83,458.31,457.69,457.83,4424.0,457.83,458.31,457.69,457.83,4424.0
2023-02-10 13:10:00,457.81,458.13,457.71,458.13,7991.0,457.81,458.13,457.71,458.13,7991.0
2023-02-10 13:15:00,458.21,458.7,458.0,458.67,9993.0,458.21,458.7,458.0,458.67,9993.0
2023-02-10 13:20:00,458.59,459.43,458.58,459.16,10070.0,458.59,459.43,458.58,459.16,10070.0
2023-02-10 13:25:00,459.0,459.27,458.53,459.2,7860.0,459.0,459.27,458.53,459.2,7860.0
2023-02-10 13:30:00,459.25,459.25,458.2,458.83,8947.0,459.25,459.25,458.2,458.83,8947.0
2023-02-10 13:35:00,458.83,459.58,458.45,459.09,20986.0,458.83,459.58,458.45,459.09,20986.0
2023-02-10 13:40:00,458.95,458.95,457.66,457.79,6734.0,458.95,458.95,457.66,457.79,6734.0
2023-02-10 13:45:00,457.46,457.82,456.98,457.73,6345.0,457.46,457.82,456.98,457.73,6345.0
2023-02-10 13:50:00,457.53,457.66,456.61,456.74,4444.0,457.53,457.66,456.61,456.74,4444.0
2023-02-10 13:55:00,456.59,456.78,456.03,456.44,10778.0,456.59,456.78,456.03,456.44,10778.0
2023-02-10 14:00:00,456.48,456.74,455.93,456.54,7177.0,456.48,456.74,455.93,456.54,7177.0
2023-02-10 14:05:00,456.39,456.53,455.95,456.53,5810.0,456.39,456.53,455.95,456.53,5810.0
2023-02-10 14:10:00,456.37,457.25,456.3,456.67,6077.0,456.37,457.25,456.3,456.67,6077.0
2023-02-10 14:15:00,456.98,457.43,456.21,456.27,5201.0,456.98,457.43,456.21,456.27,5201.0
2023-02-10 14:20:00,456.41,456.49,456.0,456.0,4684.0,456.41,456.49,456.0,456.0,4684.0
2023-02-10 14:25:00,456.0,456.54,455.96,456.12,10239.0,456.0,456.54,455.96,456.12,10239.0
2023-02-10 14:30:00,456.0,456.93,455.79,456.66,7080.0,456.0,456.93,455.79,456.66,7080.0
2023-02-10 14:35:00,456.77,457.4,456.75,457.35,7816.0,456.77,457.4,456.75,457.35,7816.0
2023-02-10 14:40:00,457.37,457.53,456.57,457.05,6482.0,457.37,457.53,456.57,457.05,6482.0
2023-02-10 14:45:00,457.05,457.33,456.39,457.08,5790.0,457.05,457.33,456.39,457.08,5790.0
2023-02-10 14:50:00,457.16,457.87,456.84,457.85,5852.0,457.16,457.87,456.84,457.85,5852.0
2023-02-10 14:55:00,457.91,457.99,457.36,457.99,5546.0,457.91,457.99,457.36,457.99,5546.0
2023-02-10 15:00:00,458.11,458.83,457.91,457.94,5858.0,458.11,458.83,457.91,457.94,5858.0
2023-02-10 15:05:00,458.02,458.81,458.02,458.68,7361.0,458.02,458.81,458.02,458.68,7361.0
2023-02-10 15:10:00,458.69,458.74,457.68,457.73,9238.0,458.69,458.74,457.68,457.73,9238.0
2023-02-10 15:15:00,457.83,458.07,456.94,456.94,9555.0,457.83,458.07,456.94,456.94,9555.0
2023-02-10 15:20:00,456.85,457.21,456.57,456.77,7640.0,456.85,457.21,456.57,456.77,7640.0
2023-02-10 15:25:00,456.95,457.45,456.93,457.41,6729.0,456.95,457.45,456.93,457.41,6729.0
2023-02-10 15:30:00,457.41,457.77,457.25,457.74,11876.0,457.41,457.77,457.25,457.74,11876.0
2023-02-10 15:35:00,457.7,458.47,457.61,458.45,9531.0,457.7,458.47,457.61,458.45,9531.0
2023-02-10 15:40:00,458.42,458.71,458.08,458.37,13825.0,458.42,458.71,458.08,458.37,13825.0
2023-02-10 15:45:00,458.33,459.1,458.0,459.02,19247.0,458.33,459.1,458.0,459.02,19247.0
2023-02-10 15:50:00,458.92,459.28,458.42,458.98,28769.0,458.92,459.28,458.42,458.98,28769.0
2023-02-10 15:55:00,459.06,459.19,457.84,458.47,84590.0,459.06,459.19,457.84,458.47,84590.0
2023-02-13 09:30:00,459.28,460.05,455.55,456.21,24450.0,459.28,460.05,455.55,456.21,24450.0
2023-02-13 09:35:00,455.46,455.59,452.02,453.2,63598.0,455.46,455.59,452.02,453.2,63598.0
2023-02-13 09:40:00,453.1,458.17,452.6,457.01,38501.0,453.1,458.17,452.6,457.01,38501.0
2023-02-13 09:45:00,457.01,458.4,456.01,457.08,11454.0,457.01,458.4,456.01,457.08,11454.0
2023-02-13 09:50:00,456.69,457.53,455.86,456.41,7709.0,456.69,457.53,455.86,456.41,7709.0
2023-02-13 09:55:00,457.11,459.85,456.76,459.13,11515.0,457.11,459.85,456.76,459.13,11515.0
2023-02-13 10:00:00,459.21,460.0,458.54,458.54,14570.0,459.21,460.0,458.54,458.54,14570.0
2023-02-13 10:05:00,458.23,458.31,457.09,457.44,14124.0,458.23,458.31,457.09,457.44,14124.0
2023-02-13 10:10:00,457.49,458.35,457.2,457.99,16350.0,457.49,458.35,457.2,457.99,16350.0
2023-02-13 10:15:00,457.9,458.75,457.67,458.3,4345.0,457.9,458.75,457.67,458.3,4345.0
2023-02-13 10:20:00,458.97,459.28,456.94,457.54,9816.0,458.97,459.28,456.94,457.54,9816.0
2023-02-13 10:25:00,457.24,458.03,457.2,457.34,7854.0,457.24,458.03,457.2,457.34,7854.0
2023-02-13 10:30:00,457.43,459.34,457.36,459.33,7254.0,457.43,459.34,457.36,459.33,7254.0
2023-02-13 10:35:00,459.41,460.36,459.41,459.5,6879.0,459.41,460.36,459.41,459.5,6879.0
2023-02-13 10:40:00,459.5,460.59,459.01,460.59,12342.0,459.5,460.59,459.01,460.59,12342.0
2023-02-13 10:45:00,460.9,462.14,460.39,462.14,6083.0,460.9,462.14,460.39,462.14,6083.0
2023-02-13 10:50:00,462.5,462.53,461.99,462.0,4847.0,462.5,462.53,461.99,462.0,4847.0
2023-02-13 10:55:00,462.27,462.39,461.08,461.41,6937.0,462.27,462.39,461.08,461.41,6937.0
2023-02-13 11:00:00,461.46,461.85,461.0,461.29,6567.0,461.46,461.85,461.0,461.29,6567.0
2023-02-13 11:05:00,461.62,461.62,460.45,460.72,3673.0,461.62,461.62,460.45,460.72,3673.0
2023-02-13 11:10:00,460.38,460.52,459.77,460.39,2769.0,460.38,460.52,459.77,460.39,2769.0
2023-02-13 11:15:00,461.18,461.45,460.86,461.29,4417.0,461.18,461.45,460.86,461.29,4417.0
2023-02-13 11:20:00,461.43,461.54,460.26,460.66,3943.0,461.43,461.54,460.26,460.66,3943.0
2023-02-13 11:25:00,460.66,460.72,460.34,460.63,4519.0,460.66,460.72,460.34,460.63,4519.0
2023-02-13 11:30:00,460.79,461.09,460.31,460.72,3300.0,460.79,461.09,460.31,460.72,3300.0
2023-02-13 11:35:00,460.86,460.9,460.14,460.67,2598.0,460.86,460.9,460.14,460.67,2598.0
2023-02-13 11:40:00,461.42,461.84,460.7,461.84,5481.0,461.42,461.84,460.7,461.84,5481.0
2023-02-13 11:45:00,462.3,462.7,462.05,462.58,6213.0,462.3,462.7,462.05,462.58,6213.0
2023-02-13 11:50:00,462.62,462.96,462.13,462.13,5096.0,462.62,462.96,462.13,462.13,5096.0
2023-02-13 11:55:00,461.96,462.19,461.3,461.99,5149.0,461.96,462.19,461.3,461.99,5149.0
2023-02-13 12:00:00,462.18,462.69,461.91,462.39,3540.0,462.18,462.69,461.91,462.39,3540.0
2023-02-13 12:05:00,462.25,463.29,462.25,463.29,4656.0,462.25,463.29,462.25,463.29,4656.0
2023-02-13 12:10:00,463.27,463.27,462.62,462.64,1876.0,463.27,463.27,462.62,462.64,1876.0
2023-02-13 12:15:00,462.79,463.03,462.07,463.03,3682.0,462.79,463.03,462.07,463.03,3682.0
2023-02-13 12:20:00,462.91,462.97,462.4,462.91,3556.0,462.91,462.97,462.4,462.91,3556.0
2023-02-13 12:25:00,462.34,462.37,461.81,461.81,3144.0,462.34,462.37,461.81,461.81,3144.0
2023-02-13 12:30:00,461.7,461.92,461.6,461.91,3042.0,461.7,461.92,461.6,461.91,3042.0
2023-02-13 12:35:00,462.03,462.14,461.85,462.11,1908.0,462.03,462.14,461.85,462.11,1908.0
2023-02-13 12:40:00,462.04,462.26,461.53,461.88,2800.0,462.04,462.26,461.53,461.88,2800.0
2023-02-13 12:45:00,461.69,462.0,461.48,461.6,2800.0,461.69,462.0,461.48,461.6,2800.0
2023-02-13 12:50:00,461.72,461.96,461.5,461.5,6802.0,461.72,461.96,461.5,461.5,6802.0
2023-02-13 12:55:00,461.42,462.15,461.27,461.78,4058.0,461.42,462.15,461.27,461.78,4058.0
2023-02-13 13:00:00,461.78,461.88,461.07,461.07,1826.0,461.78,461.88,461.07,461.07,1826.0
2023-02-13 13:05:00,461.23,461.28,460.44,460.46,1843.0,461.23,461.28,460.44,460.46,1843.0
2023-02-13 13:10:00,460.6,460.89,460.22,460.89,2571.0,460.6,460.89,460.22,460.89,2571.0
2023-02-13 13:15:00,461.06,461.62,461.06,461.54,3251.0,461.06,461.62,461.06,461.54,3251.0
2023-02-13 13:20:00,461.62,462.2,461.28,461.73,2485.0,461.62,462.2,461.28,461.73,2485.0
2023-02-13 13:25:00,461.67,462.43,461.67,462.43,2570.0,461.67,462.43,461.67,462.43,2570.0
2023-02-13 13:30:00,462.5,463.23,462.5,462.98,1600.0,462.5,463.23,462.5,462.98,1600.0
2023-02-13 13:35:00,462.97,463.24,462.55,462.98,3023.0,462.97,463.24,462.55,462.98,3023.0
2023-02-13 13:40:00,463.02,463.02,462.04,462.13,7166.0,463.02,463.02,462.04,462.13,7166.0
2023-02-13 13:45:00,461.95,462.2,461.7,462.2,10954.0,461.95,462.2,461.7,462.2,10954.0
2023-02-13 13:50:00,462.58,462.98,462.51,462.51,2019.0,462.58,462.98,462.51,462.51,2019.0
2023-02-13 13:55:00,462.97,463.53,462.95,463.53,814.0,462.97,463.53,462.95,463.53,814.0
2023-02-13 14:00:00,463.6,463.74,463.42,463.69,3109.0,463.6,463.74,463.42,463.69,3109.0
2023-02-13 14:05:00,463.8,463.8,462.24,462.24,4103.0,463.8,463.8,462.24,462.24,4103.0
2023-02-13 14:10:00,462.68,462.77,461.91,462.11,2625.0,462.68,462.77,461.91,462.11,2625.0
2023-02-13 14:15:00,462.46,462.46,461.85,461.97,1643.0,462.46,462.46,461.85,461.97,1643.0
2023-02-13 14:20:00,461.85,461.85,461.27,461.52,2621.0,461.85,461.85,461.27,461.52,2621.0
2023-02-13 14:25:00,461.25,461.54,460.05,460.05,2384.0,461.25,461.54,460.05,460.05,2384.0
2023-02-13 14:30:00,460.23,460.31,459.48,459.72,4543.0,460.23,460.31,459.48,459.72,4543.0
2023-02-13 14:35:00,460.26,460.48,459.51,459.51,3337.0,460.26,460.48,459.51,459.51,3337.0
2023-02-13 14:40:00,459.54,459.58,458.6,459.11,5045.0,459.54,459.58,458.6,459.11,5045.0
2023-02-13 14:45:00,459.14,459.23,458.61,459.13,7397.0,459.14,459.23,458.61,459.13,7397.0
2023-02-13 14:50:00,458.96,459.57,458.85,459.36,6771.0,458.96,459.57,458.85,459.36,6771.0
2023-02-13 14:55:00,459.6,459.6,458.87,459.16,4160.0,459.6,459.6,458.87,459.16,4160.0
2023-02-13 15:00:00,459.3,459.3,458.21,459.0,4610.0,459.3,459.3,458.21,459.0,4610.0
2023-02-13 15:05:00,458.93,459.67,458.88,459.67,12459.0,458.93,459.67,458.88,459.67,12459.0
2023-02-13 15:10:00,459.59,460.19,459.48,459.86,9701.0,459.59,460.19,459.48,459.86,9701.0
2023-02-13 15:15:00,460.04,460.04,459.12,459.66,3722.0,460.04,460.04,459.12,459.66,3722.0
2023-02-13 15:20:00,459.5,459.69,459.09,459.53,5385.0,459.5,459.69,459.09,459.53,5385.0
2023-02-13 15:25:00,459.46,459.49,458.56,459.12,6709.0,459.46,459.49,458.56,459.12,6709.0
2023-02-13 15:30:00,459.36,460.22,459.36,460.13,4168.0,459.36,460.22,459.36,460.13,4168.0
2023-02-13 15:35:00,460.25,460.27,459.61,460.06,7683.0,460.25,460.27,459.61,460.06,7683.0
2023-02-13 15:40:00,460.06,460.34,459.55,459.96,8939.0,460.06,460.34,459.55,459.96,8939.0
2023-02-13 15:45:00,460.11,460.22,459.28,460.2,10621.0,460.11,460.22,459.28,460.2,10621.0
2023-02-13 15:50:00,460.02,460.04,459.07,459.89,24030.0,460.02,460.04,459.07,459.89,24030.0
2023-02-13 15:55:00,459.91,461.18,459.91,461.18,46507.0,459.91,461.18,459.91,461.18,46507.0
2023-02-14 09:30:00,456.64,460.22,455.6,460.09,22960.0,456.64,460.22,455.6,460.09,22960.0
2023-02-14 09:35:00,460.03,461.7,459.11,460.17,6511.0,460.03,461.7,459.11,460.17,6511.0
2023-02-14 09:40:00,459.41,462.86,459.41,461.77,5680.0,459.41,462.86,459.41,461.77,5680.0
2023-02-14 09:45:00,462.08,463.59,461.99,463.0,12420.0,462.08,463.59,461.99,463.0,12420.0
2023-02-14 09:50:00,462.38,463.15,461.22,461.61,6554.0,462.38,463.15,461.22,461.61,6554.0
2023-02-14 09:55:00,462.75,466.37,462.75,466.37,7391.0,462.75,466.37,462.75,466.37,7391.0
2023-02-14 10:00:00,466.65,468.33,466.52,467.05,6466.0,466.65,468.33,466.52,467.05,6466.0
2023-02-14 10:05:00,467.18,468.97,466.89,468.09,6747.0,467.18,468.97,466.89,468.09,6747.0
2023-02-14 10:10:00,467.59,469.11,467.1,467.84,11916.0,467.59,469.11,467.1,467.84,11916.0
2023-02-14 10:15:00,468.0,468.92,467.14,467.98,30803.0,468.0,468.92,467.14,467.98,30803.0
2023-02-14 10:20:00,468.1,469.34,468.09,468.72,7406.0,468.1,469.34,468.09,468.72,7406.0
2023-02-14 10:25:00,469.02,469.48,466.96,467.05,4396.0,469.02,469.48,466.96,467.05,4396.0
2023-02-14 10:30:00,466.83,468.04,465.57,465.57,4033.0,466.83,468.04,465.57,465.57,4033.0
2023-02-14 10:35:00,465.0,465.0,461.22,462.4,5322.0,465.0,465.0,461.22,462.4,5322.0
2023-02-14 10:40:00,461.47,462.56,461.16,462.5,4289.0,461.47,462.56,461.16,462.5,4289.0
2023-02-14 10:45:00,462.32,463.39,460.02,463.08,17440.0,462.32,463.39,460.02,463.08,17440.0
2023-02-14 10:50:00,463.24,463.24,462.25,462.67,9511.0,463.24,463.24,462.25,462.67,9511.0
2023-02-14 10:55:00,462.59,464.88,462.59,463.83,9972.0,462.59,464.88,462.59,463.83,9972.0
2023-02-14 11:00:00,463.81,465.64,463.44,465.22,11197.0,463.81,465.64,463.44,465.22,11197.0
2023-02-14 11:05:00,464.9,465.91,464.24,464.24,8877.0,464.9,465.91,464.24,464.24,8877.0
2023-02-14 11:10:00,464.54,464.54,463.49,463.84,3786.0,464.54,464.54,463.49,463.84,3786.0
2023-02-14 11:15:00,463.33,465.32,463.33,465.31,5649.0,463.33,465.32,463.33,465.31,5649.0
2023-02-14 11:20:00,465.14,465.35,464.63,465.14,2918.0,465.14,465.35,464.63,465.14,2918.0
2023-02-14 11:25:00,465.27,465.27,461.96,462.33,12851.0,465.27,465.27,461.96,462.33,12851.0
2023-02-14 11:30:00,461.89,462.26,461.47,461.92,13734.0,461.89,462.26,461.47,461.92,13734.0
2023-02-14 11:35:00,461.96,462.77,461.88,462.18,3525.0,461.96,462.77,461.88,462.18,3525.0
2023-02-14 11:40:00,461.79,462.07,460.51,460.58,2037.0,461.79,462.07,460.51,460.58,2037.0
2023-02-14 11:45:00,460.64,461.83,460.64,461.53,2910.0,460.64,461.83,460.64,461.53,2910.0
2023-02-14 11:50:00,461.24,461.24,459.96,461.01,2871.0,461.24,461.24,459.96,461.01,2871.0
2023-02-14 11:55:00,460.98,461.97,460.53,461.97,2753.0,460.98,461.97,460.53,461.97,2753.0
2023-02-14 12:00:00,461.8,462.39,461.32,462.19,1554.0,461.8,462.39,461.32,462.19,1554.0
2023-02-14 12:05:00,462.01,462.57,461.83,461.83,1727.0,462.01,462.57,461.83,461.83,1727.0
2023-02-14 12:10:00,462.31,463.21,462.31,462.73,2009.0,462.31,463.21,462.31,462.73,2009.0
2023-02-14 12:15:00,462.79,462.79,462.17,462.57,1382.0,462.79,462.79,462.17,462.57,1382.0
2023-02-14 12:20:00,462.44,463.22,462.21,462.84,3385.0,462.44,463.22,462.21,462.84,3385.0
2023-02-14 12:25:00,462.34,463.16,462.33,462.57,3485.0,462.34,463.16,462.33,462.57,3485.0
2023-02-14 12:30:00,462.92,463.57,462.74,463.57,1497.0,462.92,463.57,462.74,463.57,1497.0
2023-02-14 12:35:00,463.52,463.52,462.41,462.41,2562.0,463.52,463.52,462.41,462.41,2562.0
2023-02-14 12:40:00,462.32,462.34,461.41,461.68,3673.0,462.32,462.34,461.41,461.68,3673.0
2023-02-14 12:45:00,461.11,462.13,461.11,461.89,2637.0,461.11,462.13,461.11,461.89,2637.0
2023-02-14 12:50:00,461.82,461.83,460.65,460.94,2750.0,461.82,461.83,460.65,460.94,2750.0
2023-02-14 12:55:00,461.26,462.32,461.26,461.87,4211.0,461.26,462.32,461.26,461.87,4211.0
2023-02-14 13:00:00,462.22,464.34,462.07,464.09,3258.0,462.22,464.34,462.07,464.09,3258.0
2023-02-14 13:05:00,464.27,464.78,463.45,463.45,6666.0,464.27,464.78,463.45,463.45,6666.0
2023-02-14 13:10:00,463.39,463.62,462.28,463.11,9671.0,463.39,463.62,462.28,463.11,9671.0
2023-02-14 13:15:00,463.08,464.1,462.77,462.92,4100.0,463.08,464.1,462.77,462.92,4100.0
2023-02-14 13:20:00,462.92,463.75,462.5,462.5,3189.0,462.92,463.75,462.5,462.5,3189.0
2023-02-14 13:25:00,462.36,462.9,461.76,462.57,6252.0,462.36,462.9,461.76,462.57,6252.0
2023-02-14 13:30:00,462.61,463.06,462.27,463.06,5173.0,462.61,463.06,462.27,463.06,5173.0
2023-02-14 13:35:00,463.45,463.46,462.27,462.64,4940.0,463.45,463.46,462.27,462.64,4940.0
2023-02-14 13:40:00,462.3,462.41,460.71,460.71,2980.0,462.3,462.41,460.71,460.71,2980.0
2023-02-14 13:45:00,460.73,461.61,460.7,461.23,5552.0,460.73,461.61,460.7,461.23,5552.0
2023-02-14 13:50:00,461.36,461.91,461.31,461.41,6524.0,461.36,461.91,461.31,461.41,6524.0
2023-02-14 13:55:00,461.58,461.75,460.9,461.26,2804.0,461.58,461.75,460.9,461.26,2804.0
2023-02-14 14:00:00,460.89,461.57,460.72,460.87,3649.0,460.89,461.57,460.72,460.87,3649.0
2023-02-14 14:05:00,460.44,460.65,458.88,460.44,12472.0,460.44,460.65,458.88,460.44,12472.0
2023-02-14 14:10:00,460.47,460.9,460.44,460.68,3005.0,460.47,460.9,460.44,460.68,3005.0
2023-02-14 14:15:00,460.69,461.78,460.68,461.65,5508.0,460.69,461.78,460.68,461.65,5508.0
2023-02-14 14:20:00,461.71,461.94,460.99,461.37,3814.0,461.71,461.94,460.99,461.37,3814.0
2023-02-14 14:25:00,461.22,461.52,460.87,461.24,3311.0,461.22,461.52,460.87,461.24,3311.0
2023-02-14 14:30:00,461.37,461.93,461.04,461.86,3833.0,461.37,461.93,461.04,461.86,3833.0
2023-02-14 14:35:00,461.97,462.16,461.45,461.54,2755.0,461.97,462.16,461.45,461.54,2755.0
2023-02-14 14:40:00,461.55,462.17,461.43,461.78,4285.0,461.55,462.17,461.43,461.78,4285.0
2023-02-14 14:45:00,461.71,462.27,461.65,462.13,7427.0,461.71,462.27,461.65,462.13,7427.0
2023-02-14 14:50:00,462.29,462.66,462.02,462.5,4543.0,462.29,462.66,462.02,462.5,4543.0
2023-02-14 14:55:00,462.38,462.5,461.99,462.35,4473.0,462.38,462.5,461.99,462.35,4473.0
2023-02-14 15:00:00,462.48,462.85,462.01,462.03,7696.0,462.48,462.85,462.01,462.03,7696.0
2023-02-14 15:05:00,461.87,461.87,461.17,461.17,2957.0,461.87,461.87,461.17,461.17,2957.0
2023-02-14 15:10:00,461.05,461.7,460.63,461.47,5127.0,461.05,461.7,460.63,461.47,5127.0
2023-02-14 15:15:00,461.37,461.7,460.86,461.7,3655.0,461.37,461.7,460.86,461.7,3655.0
2023-02-14 15:20:00,461.73,461.95,461.2,461.73,7411.0,461.73,461.95,461.2,461.73,7411.0
2023-02-14 15:25:00,461.95,462.02,460.73,460.95,4982.0,461.95,462.02,460.73,460.95,4982.0
2023-02-14 15:30:00,460.88,461.79,460.87,461.41,7773.0,460.88,461.79,460.87,461.41,7773.0
2023-02-14 15:35:00,461.52,461.81,461.31,461.76,10138.0,461.52,461.81,461.31,461.76,10138.0
2023-02-14 15:40:00,461.79,462.49,461.69,462.21,3501.0,461.79,462.49,461.69,462.21,3501.0
2023-02-14 15:45:00,462.21,462.27,461.29,461.76,12215.0,462.21,462.27,461.29,461.76,12215.0
2023-02-14 15:50:00,461.61,462.16,461.04,462.16,26042.0,461.61,462.16,461.04,462.16,26042.0
2023-02-14 15:55:00,462.17,462.33,461.08,461.35,40645.0,462.17,462.33,461.08,461.35,40645.0
2023-02-15 09:30:00,458.98,463.2,458.98,462.58,19095.0,458.98,463.2,458.98,462.58,19095.0
2023-02-15 09:35:00,462.57,464.36,462.01,462.37,12390.0,462.57,464.36,462.01,462.37,12390.0
2023-02-15 09:40:00,462.39,464.5,461.63,463.0,9880.0,462.39,464.5,461.63,463.0,9880.0
2023-02-15 09:45:00,462.95,464.41,462.4,464.41,3557.0,462.95,464.41,462.4,464.41,3557.0
2023-02-15 09:50:00,463.86,464.33,458.55,458.94,3010.0,463.86,464.33,458.55,458.94,3010.0
2023-02-15 09:55:00,459.29,460.93,459.29,459.95,19263.0,459.29,460.93,459.29,459.95,19263.0
2023-02-15 10:00:00,459.95,461.07,459.37,460.13,7739.0,459.95,461.07,459.37,460.13,7739.0
2023-02-15 10:05:00,459.36,459.92,458.15,459.17,5627.0,459.36,459.92,458.15,459.17,5627.0
2023-02-15 10:10:00,459.89,460.26,458.22,459.43,4652.0,459.89,460.26,458.22,459.43,4652.0
2023-02-15 10:15:00,459.43,461.44,459.43,461.06,4247.0,459.43,461.44,459.43,461.06,4247.0
2023-02-15 10:20:00,461.35,461.95,460.97,461.11,3723.0,461.35,461.95,460.97,461.11,3723.0
2023-02-15 10:25:00,461.25,462.1,460.69,460.7,17133.0,461.25,462.1,460.69,460.7,17133.0
2023-02-15 10:30:00,460.54,461.3,460.01,460.37,10506.0,460.54,461.3,460.01,460.37,10506.0
2023-02-15 10:35:00,460.58,460.6,458.65,459.5,4006.0,460.58,460.6,458.65,459.5,4006.0
2023-02-15 10:40:00,459.4,459.75,457.27,457.27,6127.0,459.4,459.75,457.27,457.27,6127.0
2023-02-15 10:45:00,457.65,457.99,456.96,457.7,8023.0,457.65,457.99,456.96,457.7,8023.0
2023-02-15 10:50:00,457.73,458.12,456.52,456.52,7646.0,457.73,458.12,456.52,456.52,7646.0
2023-02-15 10:55:00,457.12,458.27,456.72,456.87,15513.0,457.12,458.27,456.72,456.87,15513.0
2023-02-15 11:00:00,456.78,458.83,456.78,458.7,3273.0,456.78,458.83,456.78,458.7,3273.0
2023-02-15 11:05:00,458.92,460.09,458.83,460.09,9403.0,458.92,460.09,458.83,460.09,9403.0
2023-02-15 11:10:00,459.98,460.25,458.77,459.08,5801.0,459.98,460.25,458.77,459.08,5801.0
2023-02-15 11:15:00,459.13,459.3,458.55,458.63,5218.0,459.13,459.3,458.55,458.63,5218.0
2023-02-15 11:20:00,458.5,459.6,458.29,459.46,5498.0,458.5,459.6,458.29,459.46,5498.0
2023-02-15 11:25:00,459.49,461.02,459.49,461.02,13349.0,459.49,461.02,459.49,461.02,13349.0
2023-02-15 11:30:00,461.06,461.09,459.55,459.98,2304.0,461.06,461.09,459.55,459.98,2304.0
2023-02-15 11:35:00,459.33,459.84,459.3,459.58,2091.0,459.33,459.84,459.3,459.58,2091.0
2023-02-15 11:40:00,459.66,460.71,459.45,460.31,3750.0,459.66,460.71,459.45,460.31,3750.0
2023-02-15 11:45:00,460.21,461.17,459.85,460.89,2935.0,460.21,461.17,459.85,460.89,2935.0
2023-02-15 11:50:00,460.34,460.66,460.33,460.36,800.0,460.34,460.66,460.33,460.36,800.0
2023-02-15 11:55:00,460.18,460.26,459.38,459.65,4465.0,460.18,460.26,459.38,459.65,4465.0
2023-02-15 12:00:00,459.65,459.89,459.52,459.7,4534.0,459.65,459.89,459.52,459.7,4534.0
2023-02-15 12:05:00,459.53,459.82,458.32,458.55,4673.0,459.53,459.82,458.32,458.55,4673.0
2023-02-15 12:10:00,458.35,458.88,458.27,458.62,4909.0,458.35,458.88,458.27,458.62,4909.0
2023-02-15 12:15:00,458.54,458.89,458.31,458.41,6178.0,458.54,458.89,458.31,458.41,6178.0
2023-02-15 12:20:00,458.52,459.02,458.24,458.75,5235.0,458.52,459.02,458.24,458.75,5235.0
2023-02-15 12:25:00,458.68,459.22,458.31,458.53,10025.0,458.68,459.22,458.31,458.53,10025.0
2023-02-15 12:30:00,458.26,458.71,457.98,458.71,2067.0,458.26,458.71,457.98,458.71,2067.0
2023-02-15 12:35:00,459.08,459.1,458.03,458.34,7347.0,459.08,459.1,458.03,458.34,7347.0
2023-02-15 12:40:00,458.76,459.25,458.66,459.25,1900.0,458.76,459.25,458.66,459.25,1900.0
2023-02-15 12:45:00,459.29,459.67,458.87,459.63,3023.0,459.29,459.67,458.87,459.63,3023.0
2023-02-15 12:50:00,459.64,459.93,459.51,459.83,1819.0,459.64,459.93,459.51,459.83,1819.0
2023-02-15 12:55:00,459.36,459.45,458.43,458.74,3319.0,459.36,459.45,458.43,458.74,3319.0
2023-02-15 13:00:00,458.74,459.29,457.49,457.88,7924.0,458.74,459.29,457.49,457.88,7924.0
2023-02-15 13:05:00,457.53,458.4,457.53,458.36,8760.0,457.53,458.4,457.53,458.36,8760.0
2023-02-15 13:10:00,458.49,458.72,458.27,458.29,3287.0,458.49,458.72,458.27,458.29,3287.0
2023-02-15 13:15:00,458.66,459.12,458.5,459.09,6482.0,458.66,459.12,458.5,459.09,6482.0
2023-02-15 13:20:00,459.09,459.3,458.45,459.0,6885.0,459.09,459.3,458.45,459.0,6885.0
2023-02-15 13:25:00,458.86,459.51,458.85,459.4,2991.0,458.86,459.51,458.85,459.4,2991.0
2023-02-15 13:30:00,459.46,459.69,459.1,459.43,2509.0,459.46,459.69,459.1,459.43,2509.0
2023-02-15 13:35:00,459.39,459.7,459.16,459.68,3955.0,459.39,459.7,459.16,459.68,3955.0
2023-02-15 13:40:00,459.71,460.32,459.59,460.14,5542.0,459.71,460.32,459.59,460.14,5542.0
2023-02-15 13:45:00,460.21,460.36,459.78,459.81,9744.0,460.21,460.36,459.78,459.81,9744.0
2023-02-15 13:50:00,459.85,459.85,459.1,459.64,5980.0,459.85,459.85,459.1,459.64,5980.0
2023-02-15 13:55:00,459.52,459.73,459.13,459.61,6211.0,459.52,459.73,459.13,459.61,6211.0
2023-02-15 14:00:00,459.73,460.35,459.6,460.0,8883.0,459.73,460.35,459.6,460.0,8883.0
2023-02-15 14:05:00,460.0,460.85,460.0,460.71,9744.0,460.0,460.85,460.0,460.71,9744.0
2023-02-15 14:10:00,460.63,461.36,460.53,461.34,8287.0,460.63,461.36,460.53,461.34,8287.0
2023-02-15 14:15:00,461.37,461.88,460.67,461.21,7550.0,461.37,461.88,460.67,461.21,7550.0
2023-02-15 14:20:00,461.23,461.7,461.03,461.28,4537.0,461.23,461.7,461.03,461.28,4537.0
2023-02-15 14:25:00,461.26,461.37,460.84,461.0,2610.0,461.26,461.37,460.84,461.0,2610.0
2023-02-15 14:30:00,461.25,461.36,460.69,460.86,2781.0,461.25,461.36,460.69,460.86,2781.0
2023-02-15 14:35:00,460.84,461.46,460.58,461.15,3652.0,460.84,461.46,460.58,461.15,3652.0
2023-02-15 14:40:00,460.85,461.07,460.76,460.89,2857.0,460.85,461.07,460.76,460.89,2857.0
2023-02-15 14:45:00,460.73,460.84,459.84,460.0,3887.0,460.73,460.84,459.84,460.0,3887.0
2023-02-15 14:50:00,459.82,460.23,459.58,459.58,2509.0,459.82,460.23,459.58,459.58,2509.0
2023-02-15 14:55:00,459.64,460.11,459.48,459.69,4275.0,459.64,460.11,459.48,459.69,4275.0
2023-02-15 15:00:00,459.69,460.79,459.69,460.46,2907.0,459.69,460.79,459.69,460.46,2907.0
2023-02-15 15:05:00,460.79,461.35,460.71,461.22,2453.0,460.79,461.35,460.71,461.22,2453.0
2023-02-15 15:10:00,461.24,461.35,460.9,461.16,7204.0,461.24,461.35,460.9,461.16,7204.0
2023-02-15 15:15:00,461.3,461.38,460.84,460.93,4007.0,461.3,461.38,460.84,460.93,4007.0
2023-02-15 15:20:00,460.98,461.74,460.98,461.44,4626.0,460.98,461.74,460.98,461.44,4626.0
2023-02-15 15:25:00,461.45,462.49,461.45,462.4,5189.0,461.45,462.49,461.45,462.4,5189.0
2023-02-15 15:30:00,462.47,463.33,462.1,463.07,14406.0,462.47,463.33,462.1,463.07,14406.0
2023-02-15 15:35:00,462.85,463.18,462.58,462.92,16736.0,462.85,463.18,462.58,462.92,16736.0
2023-02-15 15:40:00,462.96,463.11,462.49,462.88,15774.0,462.96,463.11,462.49,462.88,15774.0
2023-02-15 15:45:00,462.95,463.75,462.94,463.66,14278.0,462.95,463.75,462.94,463.66,14278.0
2023-02-15 15:50:00,463.75,464.0,462.58,463.77,23455.0,463.75,464.0,462.58,463.77,23455.0
2023-02-15 15:55:00,463.71,464.21,463.54,463.95,37086.0,463.71,464.21,463.54,463.95,37086.0
2023-02-16 09:30:00,450.0,455.55,449.25,453.55,31245.0,450.0,455.55,449.25,453.55,31245.0
2023-02-16 09:35:00,454.38,456.06,452.67,455.68,17940.0,454.38,456.06,452.67,455.68,17940.0
2023-02-16 09:40:00,455.86,456.5,453.66,456.04,6189.0,455.86,456.5,453.66,456.04,6189.0
2023-02-16 09:45:00,455.54,456.68,454.82,455.49,10264.0,455.54,456.68,454.82,455.49,10264.0
2023-02-16 09:50:00,456.0,457.68,454.7,456.98,5493.0,456.0,457.68,454.7,456.98,5493.0
2023-02-16 09:55:00,456.98,457.65,455.45,456.96,8000.0,456.98,457.65,455.45,456.96,8000.0
2023-02-16 10:00:00,456.24,456.84,455.27,456.84,8050.0,456.24,456.84,455.27,456.84,8050.0
2023-02-16 10:05:00,456.51,459.45,456.51,459.45,5347.0,456.51,459.45,456.51,459.45,5347.0
2023-02-16 10:10:00,458.77,459.67,458.06,458.86,2744.0,458.77,459.67,458.06,458.86,2744.0
2023-02-16 10:15:00,458.0,458.91,457.73,458.89,2219.0,458.0,458.91,457.73,458.89,2219.0
2023-02-16 10:20:00,459.29,459.72,459.04,459.05,3722.0,459.29,459.72,459.04,459.05,3722.0
2023-02-16 10:25:00,459.27,459.67,458.82,459.31,3127.0,459.27,459.67,458.82,459.31,3127.0
2023-02-16 10:30:00,459.37,460.34,458.35,458.83,18006.0,459.37,460.34,458.35,458.83,18006.0
2023-02-16 10:35:00,458.87,459.51,458.44,459.35,7212.0,458.87,459.51,458.44,459.35,7212.0
2023-02-16 10:40:00,459.38,459.7,458.97,459.15,5116.0,459.38,459.7,458.97,459.15,5116.0
2023-02-16 10:45:00,459.3,460.65,459.3,460.27,11033.0,459.3,460.65,459.3,460.27,11033.0
2023-02-16 10:50:00,460.99,460.99,459.72,459.72,1892.0,460.99,460.99,459.72,459.72,1892.0
2023-02-16 10:55:00,459.53,460.29,458.59,459.08,20840.0,459.53,460.29,458.59,459.08,20840.0
2023-02-16 11:00:00,459.29,460.12,459.29,460.07,3294.0,459.29,460.12,459.29,460.07,3294.0
2023-02-16 11:05:00,459.8,459.8,457.52,458.1,5606.0,459.8,459.8,457.52,458.1,5606.0
2023-02-16 11:10:00,458.07,458.41,457.09,458.08,10204.0,458.07,458.41,457.09,458.08,10204.0
2023-02-16 11:15:00,458.03,458.41,457.88,458.35,3177.0,458.03,458.41,457.88,458.35,3177.0
2023-02-16 11:20:00,458.14,458.14,456.26,456.26,10237.0,458.14,458.14,456.26,456.26,10237.0
2023-02-16 11:25:00,456.37,457.62,455.92,457.35,34718.0,456.37,457.62,455.92,457.35,34718.0
2023-02-16 11:30:00,457.35,457.99,456.99,457.99,6888.0,457.35,457.99,456.99,457.99,6888.0
2023-02-16 11:35:00,457.65,458.35,457.1,457.22,6161.0,457.65,458.35,457.1,457.22,6161.0
2023-02-16 11:40:00,457.39,457.5,456.88,456.88,4242.0,457.39,457.5,456.88,456.88,4242.0
2023-02-16 11:45:00,457.02,457.17,456.66,456.68,5486.0,457.02,457.17,456.66,456.68,5486.0
2023-02-16 11:50:00,456.84,456.96,456.31,456.62,3135.0,456.84,456.96,456.31,456.62,3135.0
2023-02-16 11:55:00,456.63,456.82,456.36,456.37,1200.0,456.63,456.82,456.36,456.37,1200.0
2023-02-16 12:00:00,456.61,457.57,456.25,456.45,8125.0,456.61,457.57,456.25,456.45,8125.0
2023-02-16 12:05:00,456.86,457.3,456.62,456.69,2126.0,456.86,457.3,456.62,456.69,2126.0
2023-02-16 12:10:00,456.84,456.99,456.55,456.66,3325.0,456.84,456.99,456.55,456.66,3325.0
2023-02-16 12:15:00,456.8,456.8,454.94,454.94,5241.0,456.8,456.8,454.94,454.94,5241.0
2023-02-16 12:20:00,454.81,456.29,454.77,456.29,2844.0,454.81,456.29,454.77,456.29,2844.0
2023-02-16 12:25:00,456.63,457.41,456.63,457.03,3721.0,456.63,457.41,456.63,457.03,3721.0
2023-02-16 12:30:00,457.2,458.62,457.02,458.12,4420.0,457.2,458.62,457.02,458.12,4420.0
2023-02-16 12:35:00,457.77,458.68,457.76,457.92,2409.0,457.77,458.68,457.76,457.92,2409.0
2023-02-16 12:40:00,458.06,458.35,457.76,458.35,1550.0,458.06,458.35,457.76,458.35,1550.0
2023-02-16 12:45:00,458.72,458.81,458.33,458.7,3438.0,458.72,458.81,458.33,458.7,3438.0
2023-02-16 12:50:00,458.39,458.39,457.94,458.0,857.0,458.39,458.39,457.94,458.0,857.0
2023-02-16 12:55:00,457.57,457.57,456.73,456.97,600.0,457.57,457.57,456.73,456.97,600.0
2023-02-16 13:00:00,457.13,458.01,456.41,457.0,4714.0,457.13,458.01,456.41,457.0,4714.0
2023-02-16 13:05:00,457.07,457.72,456.82,457.28,1756.0,457.07,457.72,456.82,457.28,1756.0
2023-02-16 13:10:00,457.17,457.49,456.63,456.91,2600.0,457.17,457.49,456.63,456.91,2600.0
2023-02-16 13:15:00,456.83,457.03,456.26,456.46,1699.0,456.83,457.03,456.26,456.46,1699.0
2023-02-16 13:20:00,456.87,457.25,456.52,456.68,3379.0,456.87,457.25,456.52,456.68,3379.0
2023-02-16 13:25:00,456.84,457.25,456.63,456.63,963.0,456.84,457.25,456.63,456.63,963.0
2023-02-16 13:30:00,456.78,457.02,456.64,456.82,1134.0,456.78,457.02,456.64,456.82,1134.0
2023-02-16 13:35:00,457.18,458.03,457.18,457.8,1954.0,457.18,458.03,457.18,457.8,1954.0
2023-02-16 13:40:00,457.68,458.49,457.68,458.39,2414.0,457.68,458.49,457.68,458.39,2414.0
2023-02-16 13:45:00,458.54,458.82,458.03,458.81,1341.0,458.54,458.82,458.03,458.81,1341.0
2023-02-16 13:50:00,458.28,458.28,457.65,457.91,1021.0,458.28,458.28,457.65,457.91,1021.0
2023-02-16 13:55:00,457.69,458.28,457.68,458.2,1763.0,457.69,458.28,457.68,458.2,1763.0
2023-02-16 14:00:00,458.2,459.06,458.2,458.95,3805.0,458.2,459.06,458.2,458.95,3805.0
2023-02-16 14:05:00,459.16,459.54,458.76,459.16,6601.0,459.16,459.54,458.76,459.16,6601.0
2023-02-16 14:10:00,459.16,459.55,458.86,458.86,2601.0,459.16,459.55,458.86,458.86,2601.0
2023-02-16 14:15:00,458.67,458.93,458.21,458.21,2588.0,458.67,458.93,458.21,458.21,2588.0
2023-02-16 14:20:00,458.03,458.03,457.18,457.71,4208.0,458.03,458.03,457.18,457.71,4208.0
2023-02-16 14:25:00,457.78,458.24,456.85,457.1,6743.0,457.78,458.24,456.85,457.1,6743.0
2023-02-16 14:30:00,457.29,458.65,457.16,458.4,6447.0,457.29,458.65,457.16,458.4,6447.0
2023-02-16 14:35:00,458.47,459.7,458.46,459.57,4374.0,458.47,459.7,458.46,459.57,4374.0
2023-02-16 14:40:00,459.57,459.57,458.54,458.54,3785.0,459.57,459.57,458.54,458.54,3785.0
2023-02-16 14:45:00,458.4,458.68,458.4,458.64,3826.0,458.4,458.68,458.4,458.64,3826.0
2023-02-16 14:50:00,458.55,458.55,457.87,458.21,2913.0,458.55,458.55,457.87,458.21,2913.0
2023-02-16 14:55:00,458.33,458.62,458.24,458.43,1053.0,458.33,458.62,458.24,458.43,1053.0
2023-02-16 15:00:00,458.52,458.52,457.16,457.2,5340.0,458.52,458.52,457.16,457.2,5340.0
2023-02-16 15:05:00,457.05,457.81,456.47,457.42,7890.0,457.05,457.81,456.47,457.42,7890.0
2023-02-16 15:10:00,457.43,457.81,456.83,457.06,4499.0,457.43,457.81,456.83,457.06,4499.0
2023-02-16 15:15:00,456.64,456.68,454.9,455.11,8421.0,456.64,456.68,454.9,455.11,8421.0
2023-02-16 15:20:00,455.33,455.33,453.87,453.92,43522.0,455.33,455.33,453.87,453.92,43522.0
2023-02-16 15:25:00,453.92,454.7,453.55,453.6,11398.0,453.92,454.7,453.55,453.6,11398.0
2023-02-16 15:30:00,453.47,453.58,452.82,453.52,7877.0,453.47,453.58,452.82,453.52,7877.0
2023-02-16 15:35:00,453.61,454.77,453.45,454.65,10828.0,453.61,454.77,453.45,454.65,10828.0
2023-02-16 15:40:00,454.39,454.7,453.29,454.26,12053.0,454.39,454.7,453.29,454.26,12053.0
2023-02-16 15:45:00,454.36,454.82,453.8,454.67,13344.0,454.36,454.82,453.8,454.67,13344.0
2023-02-16 15:50:00,454.53,455.53,454.02,454.51,33807.0,454.53,455.53,454.02,454.51,33807.0
2023-02-16 15:55:00,454.66,454.77,453.55,453.91,72650.0,454.66,454.77,453.55,453.91,72650.0
2023-02-17 09:30:00,450.0,452.97,449.26,451.96,67947.0,450.0,452.97,449.26,451.96,67947.0
2023-02-17 09:35:00,451.55,451.83,447.78,449.23,29138.0,451.55,451.83,447.78,449.23,29138.0
2023-02-17 09:40:00,448.84,449.2,445.78,446.15,55892.0,448.84,449.2,445.78,446.15,55892.0
2023-02-17 09:45:00,446.09,446.91,443.82,446.34,36632.0,446.09,446.91,443.82,446.34,36632.0
2023-02-17 09:50:00,446.65,446.65,444.63,445.53,27166.0,446.65,446.65,444.63,445.53,27166.0
2023-02-17 09:55:00,445.23,445.57,444.0,445.4,28283.0,445.23,445.57,444.0,445.4,28283.0
2023-02-17 10:00:00,444.94,445.25,443.96,444.53,21159.0,444.94,445.25,443.96,444.53,21159.0
2023-02-17 10:05:00,444.05,444.93,443.72,444.39,11534.0,444.05,444.93,443.72,444.39,11534.0
2023-02-17 10:10:00,443.94,444.89,443.25,443.44,20359.0,443.94,444.89,443.25,443.44,20359.0
2023-02-17 10:15:00,443.55,445.56,443.1,445.21,16003.0,443.55,445.56,443.1,445.21,16003.0
2023-02-17 10:20:00,445.23,446.54,444.88,445.72,16513.0,445.23,446.54,444.88,445.72,16513.0
2023-02-17 10:25:00,445.81,446.42,444.96,445.3,19010.0,445.81,446.42,444.96,445.3,19010.0
2023-02-17 10:30:00,445.32,446.8,445.28,446.49,3726.0,445.32,446.8,445.28,446.49,3726.0
2023-02-17 10:35:00,446.32,447.42,445.38,445.94,13400.0,446.32,447.42,445.38,445.94,13400.0
2023-02-17 10:40:00,445.88,446.14,444.64,444.64,6810.0,445.88,446.14,444.64,444.64,6810.0
2023-02-17 10:45:00,444.6,445.08,443.16,444.46,7710.0,444.6,445.08,443.16,444.46,7710.0
2023-02-17 10:50:00,444.61,444.65,443.5,444.14,4810.0,444.61,444.65,443.5,444.14,4810.0
2023-02-17 10:55:00,444.02,444.02,441.91,442.15,12031.0,444.02,444.02,441.91,442.15,12031.0
2023-02-17 11:00:00,441.93,442.42,439.6,439.92,22516.0,441.93,442.42,439.6,439.92,22516.0
2023-02-17 11:05:00,440.3,441.62,440.28,440.61,27006.0,440.3,441.62,440.28,440.61,27006.0
2023-02-17 11:10:00,440.58,441.72,439.8,440.65,15583.0,440.58,441.72,439.8,440.65,15583.0
2023-02-17 11:15:00,440.53,440.53,439.35,439.88,11646.0,440.53,440.53,439.35,439.88,11646.0
2023-02-17 11:20:00,439.87,439.87,438.66,439.12,9663.0,439.87,439.87,438.66,439.12,9663.0
2023-02-17 11:25:00,439.07,439.5,438.27,438.63,9123.0,439.07,439.5,438.27,438.63,9123.0
2023-02-17 11:30:00,438.31,438.6,437.4,438.43,15679.0,438.31,438.6,437.4,438.43,15679.0
2023-02-17 11:35:00,438.03,438.51,438.0,438.4,8958.0,438.03,438.51,438.0,438.4,8958.0
2023-02-17 11:40:00,438.31,438.39,437.81,438.39,4332.0,438.31,438.39,437.81,438.39,4332.0
2023-02-17 11:45:00,438.34,439.09,438.3,439.09,9418.0,438.34,439.09,438.3,439.09,9418.0
2023-02-17 11:50:00,438.96,439.11,437.45,437.49,12889.0,438.96,439.11,437.45,437.49,12889.0
2023-02-17 11:55:00,437.43,438.12,437.2,437.97,12993.0,437.43,438.12,437.2,437.97,12993.0
2023-02-17 12:00:00,438.11,439.14,438.1,438.83,34756.0,438.11,439.14,438.1,438.83,34756.0
2023-02-17 12:05:00,438.74,439.75,438.2,438.69,13982.0,438.74,439.75,438.2,438.69,13982.0
2023-02-17 12:10:00,438.76,439.22,437.9,437.97,5266.0,438.76,439.22,437.9,437.97,5266.0
2023-02-17 12:15:00,438.25,438.53,437.18,437.36,6799.0,438.25,438.53,437.18,437.36,6799.0
2023-02-17 12:20:00,437.12,437.94,437.12,437.71,9517.0,437.12,437.94,437.12,437.71,9517.0
2023-02-17 12:25:00,437.8,438.13,437.0,437.07,5401.0,437.8,438.13,437.0,437.07,5401.0
2023-02-17 12:30:00,436.92,437.77,436.75,437.2,8358.0,436.92,437.77,436.75,437.2,8358.0
2023-02-17 12:35:00,437.52,437.86,436.64,437.12,3498.0,437.52,437.86,436.64,437.12,3498.0
2023-02-17 12:40:00,437.09,437.34,436.48,436.85,3715.0,437.09,437.34,436.48,436.85,3715.0
2023-02-17 12:45:00,437.13,437.13,435.8,435.82,2663.0,437.13,437.13,435.8,435.82,2663.0
2023-02-17 12:50:00,435.98,436.14,435.36,435.36,5453.0,435.98,436.14,435.36,435.36,5453.0
2023-02-17 12:55:00,435.33,436.0,435.15,435.28,10756.0,435.33,436.0,435.15,435.28,10756.0
2023-02-17 13:00:00,435.41,435.83,435.1,435.58,5006.0,435.41,435.83,435.1,435.58,5006.0
2023-02-17 13:05:00,435.58,436.19,435.57,435.98,8974.0,435.58,436.19,435.57,435.98,8974.0
2023-02-17 13:10:00,436.36,436.61,435.93,436.06,5618.0,436.36,436.61,435.93,436.06,5618.0
2023-02-17 13:15:00,436.07,436.39,435.77,436.06,6516.0,436.07,436.39,435.77,436.06,6516.0
2023-02-17 13:20:00,436.05,436.05,435.0,435.01,8466.0,436.05,436.05,435.0,435.01,8466.0
2023-02-17 13:25:00,435.0,435.33,434.39,434.85,11163.0,435.0,435.33,434.39,434.85,11163.0
2023-02-17 13:30:00,434.69,435.3,434.69,435.13,5298.0,434.69,435.3,434.69,435.13,5298.0
2023-02-17 13:35:00,435.28,436.08,435.13,435.83,7790.0,435.28,436.08,435.13,435.83,7790.0
2023-02-17 13:40:00,435.75,436.71,435.75,436.42,4749.0,435.75,436.71,435.75,436.42,4749.0
2023-02-17 13:45:00,436.47,436.81,436.44,436.61,5593.0,436.47,436.81,436.44,436.61,5593.0
2023-02-17 13:50:00,436.62,436.62,435.95,435.96,4984.0,436.62,436.62,435.95,435.96,4984.0
2023-02-17 13:55:00,435.68,435.71,435.12,435.21,9896.0,435.68,435.71,435.12,435.21,9896.0
2023-02-17 14:00:00,435.2,436.1,435.19,436.1,11495.0,435.2,436.1,435.19,436.1,11495.0
2023-02-17 14:05:00,436.41,437.1,436.29,436.96,9245.0,436.41,437.1,436.29,436.96,9245.0
2023-02-17 14:10:00,436.75,436.99,436.11,436.12,5099.0,436.75,436.99,436.11,436.12,5099.0
2023-02-17 14:15:00,436.23,436.45,435.64,435.74,6774.0,436.23,436.45,435.64,435.74,6774.0
2023-02-17 14:20:00,435.89,437.12,435.87,437.09,9512.0,435.89,437.12,435.87,437.09,9512.0
2023-02-17 14:25:00,436.98,437.48,436.93,437.18,5512.0,436.98,437.48,436.93,437.18,5512.0
2023-02-17 14:30:00,437.3,438.26,437.3,438.24,7119.0,437.3,438.26,437.3,438.24,7119.0
2023-02-17 14:35:00,438.04,438.92,437.89,438.8,6018.0,438.04,438.92,437.89,438.8,6018.0
2023-02-17 14:40:00,438.75,438.75,437.85,437.86,7371.0,438.75,438.75,437.85,437.86,7371.0
2023-02-17 14:45:00,437.6,438.23,437.24,438.22,7770.0,437.6,438.23,437.24,438.22,7770.0
2023-02-17 14:50:00,438.18,438.69,438.17,438.62,7978.0,438.18,438.69,438.17,438.62,7978.0
2023-02-17 14:55:00,438.72,439.27,438.58,438.91,9573.0,438.72,439.27,438.58,438.91,9573.0
2023-02-17 15:00:00,439.05,439.54,438.83,438.9,10699.0,439.05,439.54,438.83,438.9,10699.0
2023-02-17 15:05:00,438.93,438.93,437.37,438.54,6683.0,438.93,438.93,437.37,438.54,6683.0
2023-02-17 15:10:00,438.75,438.95,437.73,438.13,8766.0,438.75,438.95,437.73,438.13,8766.0
2023-02-17 15:15:00,438.23,438.55,437.7,438.12,14070.0,438.23,438.55,437.7,438.12,14070.0
2023-02-17 15:20:00,438.0,438.54,437.54,437.87,12929.0,438.0,438.54,437.54,437.87,12929.0
2023-02-17 15:25:00,437.72,437.83,436.74,436.88,14115.0,437.72,437.83,436.74,436.88,14115.0
2023-02-17 15:30:00,436.74,438.1,436.53,437.97,17659.0,436.74,438.1,436.53,437.97,17659.0
2023-02-17 15:35:00,438.1,438.7,437.49,437.63,13524.0,438.1,438.7,437.49,437.63,13524.0
2023-02-17 15:40:00,437.59,437.97,437.2,437.26,18334.0,437.59,437.97,437.2,437.26,18334.0
2023-02-17 15:45:00,437.19,438.1,436.88,437.28,31600.0,437.19,438.1,436.88,437.28,31600.0
2023-02-17 15:50:00,437.46,438.99,437.45,438.56,41304.0,437.46,438.99,437.45,438.56,41304.0
2023-02-17 15:55:00,438.69,439.37,438.62,438.91,93176.0,438.69,439.37,438.62,438.91,93176.0
2023-02-21 09:30:00,431.82,433.77,430.15,432.55,42591.0,431.82,433.77,430.15,432.55,42591.0
2023-02-21 09:35:00,433.35,436.03,432.84,434.0,7789.0,433.35,436.03,432.84,434.0,7789.0
2023-02-21 09:40:00,434.04,436.96,433.54,436.21,10801.0,434.04,436.96,433.54,436.21,10801.0
2023-02-21 09:45:00,435.97,437.1,434.18,434.33,7844.0,435.97,437.1,434.18,434.33,7844.0
2023-02-21 09:50:00,434.73,436.36,433.06,436.36,23033.0,434.73,436.36,433.06,436.36,23033.0
2023-02-21 09:55:00,436.0,436.76,434.82,435.43,16375.0,436.0,436.76,434.82,435.43,16375.0
2023-02-21 10:00:00,435.43,435.52,434.19,435.12,11568.0,435.43,435.52,434.19,435.12,11568.0
2023-02-21 10:05:00,434.1,435.4,433.79,434.28,24514.0,434.1,435.4,433.79,434.28,24514.0
2023-02-21 10:10:00,434.18,435.07,433.18,433.5,22675.0,434.18,435.07,433.18,433.5,22675.0
2023-02-21 10:15:00,433.65,434.29,432.58,434.21,16518.0,433.65,434.29,432.58,434.21,16518.0
2023-02-21 10:20:00,434.3,435.2,433.52,434.32,6423.0,434.3,435.2,433.52,434.32,6423.0
2023-02-21 10:25:00,434.3,434.3,432.22,432.74,7537.0,434.3,434.3,432.22,432.74,7537.0
2023-02-21 10:30:00,432.34,433.81,432.32,433.61,5087.0,432.34,433.81,432.32,433.61,5087.0
2023-02-21 10:35:00,433.6,434.9,433.26,433.5,4356.0,433.6,434.9,433.26,433.5,4356.0
2023-02-21 10:40:00,433.73,434.76,433.48,433.5,3373.0,433.73,434.76,433.48,433.5,3373.0
2023-02-21 10:45:00,433.44,433.76,432.61,433.23,5110.0,433.44,433.76,432.61,433.23,5110.0
2023-02-21 10:50:00,433.46,433.46,431.91,431.91,2523.0,433.46,433.46,431.91,431.91,2523.0
2023-02-21 10:55:00,432.4,432.57,431.58,431.87,4786.0,432.4,432.57,431.58,431.87,4786.0
2023-02-21 11:00:00,431.87,432.42,431.12,431.5,6046.0,431.87,432.42,431.12,431.5,6046.0
2023-02-21 11:05:00,431.47,431.67,430.66,430.78,4722.0,431.47,431.67,430.66,430.78,4722.0
2023-02-21 11:10:00,430.84,431.17,430.0,430.32,10337.0,430.84,431.17,430.0,430.32,10337.0
2023-02-21 11:15:00,430.52,430.9,429.57,430.9,18154.0,430.52,430.9,429.57,430.9,18154.0
2023-02-21 11:20:00,431.05,431.51,430.21,430.65,7869.0,431.05,431.51,430.21,430.65,7869.0
2023-02-21 11:25:00,430.42,430.44,428.91,429.16,9800.0,430.42,430.44,428.91,429.16,9800.0
2023-02-21 11:30:00,428.91,429.86,428.55,429.79,8582.0,428.91,429.86,428.55,429.79,8582.0
2023-02-21 11:35:00,430.19,431.04,430.18,430.56,3354.0,430.19,431.04,430.18,430.56,3354.0
2023-02-21 11:40:00,430.34,431.79,430.29,431.6,1800.0,430.34,431.79,430.29,431.6,1800.0
2023-02-21 11:45:00,431.39,431.85,431.39,431.54,4571.0,431.39,431.85,431.39,431.54,4571.0
2023-02-21 11:50:00,431.66,431.67,430.75,431.06,2660.0,431.66,431.67,430.75,431.06,2660.0
2023-02-21 11:55:00,430.85,430.88,429.89,429.91,4820.0,430.85,430.88,429.89,429.91,4820.0
2023-02-21 12:00:00,429.85,430.58,429.85,430.54,2242.0,429.85,430.58,429.85,430.54,2242.0
2023-02-21 12:05:00,430.53,430.66,430.09,430.18,4540.0,430.53,430.66,430.09,430.18,4540.0
2023-02-21 12:10:00,430.28,430.73,429.98,430.42,3567.0,430.28,430.73,429.98,430.42,3567.0
2023-02-21 12:15:00,430.33,430.67,430.12,430.29,1500.0,430.33,430.67,430.12,430.29,1500.0
2023-02-21 12:20:00,430.48,430.48,429.84,430.28,3174.0,430.48,430.48,429.84,430.28,3174.0
2023-02-21 12:25:00,430.06,430.1,429.6,429.75,2814.0,430.06,430.1,429.6,429.75,2814.0
2023-02-21 12:30:00,429.55,430.0,429.52,430.0,6897.0,429.55,430.0,429.52,430.0,6897.0
2023-02-21 12:35:00,429.78,430.0,429.31,429.68,3570.0,429.78,430.0,429.31,429.68,3570.0
2023-02-21 12:40:00,429.9,430.48,429.9,430.16,3025.0,429.9,430.48,429.9,430.16,3025.0
2023-02-21 12:45:00,430.41,430.77,429.99,430.77,2754.0,430.41,430.77,429.99,430.77,2754.0
2023-02-21 12:50:00,430.61,431.4,430.61,431.33,3561.0,430.61,431.4,430.61,431.33,3561.0
2023-02-21 12:55:00,431.17,431.53,431.16,431.45,2200.0,431.17,431.53,431.16,431.45,2200.0
2023-02-21 13:00:00,431.24,431.42,430.92,431.27,3701.0,431.24,431.42,430.92,431.27,3701.0
2023-02-21 13:05:00,431.31,431.31,430.2,430.35,4226.0,431.31,431.31,430.2,430.35,4226.0
2023-02-21 13:10:00,430.29,430.39,429.71,429.85,1500.0,430.29,430.39,429.71,429.85,1500.0
2023-02-21 13:15:00,430.0,430.58,430.0,430.08,3243.0,430.0,430.58,430.0,430.08,3243.0
2023-02-21 13:20:00,430.21,430.54,430.19,430.2,1951.0,430.21,430.54,430.19,430.2,1951.0
2023-02-21 13:25:00,430.4,430.96,430.39,430.96,1301.0,430.4,430.96,430.39,430.96,1301.0
2023-02-21 13:30:00,430.97,430.97,430.2,430.22,2718.0,430.97,430.97,430.2,430.22,2718.0
2023-02-21 13:35:00,430.39,430.53,430.1,430.53,2245.0,430.39,430.53,430.1,430.53,2245.0
2023-02-21 13:40:00,430.27,430.6,430.27,430.54,1900.0,430.27,430.6,430.27,430.54,1900.0
2023-02-21 13:45:00,430.68,431.21,430.63,430.98,2013.0,430.68,431.21,430.63,430.98,2013.0
2023-02-21 13:50:00,430.88,430.93,430.6,430.75,1700.0,430.88,430.93,430.6,430.75,1700.0
2023-02-21 13:55:00,430.68,430.73,430.25,430.73,3326.0,430.68,430.73,430.25,430.73,3326.0
2023-02-21 14:00:00,430.53,430.58,430.18,430.3,2625.0,430.53,430.58,430.18,430.3,2625.0
2023-02-21 14:05:00,430.31,430.64,430.15,430.4,1749.0,430.31,430.64,430.15,430.4,1749.0
2023-02-21 14:10:00,430.5,431.3,430.25,431.3,4460.0,430.5,431.3,430.25,431.3,4460.0
2023-02-21 14:15:00,431.51,432.25,431.4,431.81,18151.0,431.51,432.25,431.4,431.81,18151.0
2023-02-21 14:20:00,431.89,432.95,431.88,432.95,3611.0,431.89,432.95,431.88,432.95,3611.0
2023-02-21 14:25:00,432.68,433.27,432.68,432.75,2603.0,432.68,433.27,432.68,432.75,2603.0
2023-02-21 14:30:00,432.81,433.3,432.67,433.13,2427.0,432.81,433.3,432.67,433.13,2427.0
2023-02-21 14:35:00,433.13,433.14,432.73,432.98,7511.0,433.13,433.14,432.73,432.98,7511.0
2023-02-21 14:40:00,432.98,432.98,431.32,432.07,6053.0,432.98,432.98,431.32,432.07,6053.0
2023-02-21 14:45:00,432.09,432.73,431.96,432.38,5336.0,432.09,432.73,431.96,432.38,5336.0
2023-02-21 14:50:00,432.06,432.06,431.65,431.97,3120.0,432.06,432.06,431.65,431.97,3120.0
2023-02-21 14:55:00,432.03,432.07,431.32,431.84,3668.0,432.03,432.07,431.32,431.84,3668.0
2023-02-21 15:00:00,431.83,432.23,431.74,432.23,3507.0,431.83,432.23,431.74,432.23,3507.0
2023-02-21 15:05:00,432.24,432.4,431.2,431.21,2125.0,432.24,432.4,431.2,431.21,2125.0
2023-02-21 15:10:00,431.29,432.06,431.06,432.04,5083.0,431.29,432.06,431.06,432.04,5083.0
2023-02-21 15:15:00,431.83,432.05,431.68,431.68,5155.0,431.83,432.05,431.68,431.68,5155.0
2023-02-21 15:20:00,431.65,432.22,431.41,432.15,4496.0,431.65,432.22,431.41,432.15,4496.0
2023-02-21 15:25:00,432.03,432.1,431.69,431.97,3014.0,432.03,432.1,431.69,431.97,3014.0
2023-02-21 15:30:00,432.04,432.5,432.04,432.43,4965.0,432.04,432.5,432.04,432.43,4965.0
2023-02-21 15:35:00,432.31,432.71,431.85,431.89,3660.0,432.31,432.71,431.85,431.89,3660.0
2023-02-21 15:40:00,432.01,432.24,431.71,432.14,6264.0,432.01,432.24,431.71,432.14,6264.0
2023-02-21 15:45:00,432.26,432.88,432.17,432.74,9932.0,432.26,432.88,432.17,432.74,9932.0
2023-02-21 15:50:00,432.95,432.95,431.73,431.87,15988.0,432.95,432.95,431.73,431.87,15988.0
2023-02-21 15:55:00,431.88,432.13,431.71,432.13,40992.0,431.88,432.13,431.71,432.13,40992.0
2023-02-22 09:30:00,437.65,441.99,436.27,441.39,32510.0,437.65,441.99,436.27,441.39,32510.0
2023-02-22 09:35:00,440.85,444.04,439.8,443.36,7760.0,440.85,444.04,439.8,443.36,7760.0
2023-02-22 09:40:00,443.76,445.0,442.65,443.88,23230.0,443.76,445.0,442.65,443.88,23230.0
2023-02-22 09:45:00,444.11,447.07,444.02,445.19,38481.0,444.11,447.07,444.02,445.19,38481.0
2023-02-22 09:50:00,445.04,445.18,442.57,442.97,30144.0,445.04,445.18,442.57,442.97,30144.0
2023-02-22 09:55:00,443.06,444.0,441.03,441.36,106591.0,443.06,444.0,441.03,441.36,106591.0
2023-02-22 10:00:00,441.35,441.35,438.2,438.5,10486.0,441.35,441.35,438.2,438.5,10486.0
2023-02-22 10:05:00,438.59,439.34,438.02,438.03,8347.0,438.59,439.34,438.02,438.03,8347.0
2023-02-22 10:10:00,437.64,437.94,435.29,437.94,5781.0,437.64,437.94,435.29,437.94,5781.0
2023-02-22 10:15:00,438.33,438.74,436.58,437.54,20213.0,438.33,438.74,436.58,437.54,20213.0
2023-02-22 10:20:00,437.7,438.67,437.0,438.67,6367.0,437.7,438.67,437.0,438.67,6367.0
2023-02-22 10:25:00,438.59,439.43,437.22,437.22,14910.0,438.59,439.43,437.22,437.22,14910.0
2023-02-22 10:30:00,437.63,438.08,437.13,437.78,10759.0,437.63,438.08,437.13,437.78,10759.0
2023-02-22 10:35:00,437.79,438.84,437.74,437.75,9515.0,437.79,438.84,437.74,437.75,9515.0
2023-02-22 10:40:00,438.64,439.94,438.64,439.94,3978.0,438.64,439.94,438.64,439.94,3978.0
2023-02-22 10:45:00,440.0,440.62,439.47,439.7,3496.0,440.0,440.62,439.47,439.7,3496.0
2023-02-22 10:50:00,439.85,440.4,439.46,440.36,3281.0,439.85,440.4,439.46,440.36,3281.0
2023-02-22 10:55:00,440.34,440.95,439.95,440.4,2993.0,440.34,440.95,439.95,440.4,2993.0
2023-02-22 11:00:00,440.45,441.29,440.26,441.05,3063.0,440.45,441.29,440.26,441.05,3063.0
2023-02-22 11:05:00,441.29,441.67,439.29,440.03,7767.0,441.29,441.67,439.29,440.03,7767.0
2023-02-22 11:10:00,440.25,440.34,439.26,439.29,2123.0,440.25,440.34,439.26,439.29,2123.0
2023-02-22 11:15:00,439.02,439.56,438.55,439.56,5127.0,439.02,439.56,438.55,439.56,5127.0
2023-02-22 11:20:00,439.78,440.31,439.46,440.31,4368.0,439.78,440.31,439.46,440.31,4368.0
2023-02-22 11:25:00,439.43,439.88,439.13,439.73,7895.0,439.43,439.88,439.13,439.73,7895.0
2023-02-22 11:30:00,439.48,440.57,439.48,440.57,2465.0,439.48,440.57,439.48,440.57,2465.0
2023-02-22 11:35:00,440.72,441.19,439.69,440.12,2441.0,440.72,441.19,439.69,440.12,2441.0
2023-02-22 11:40:00,440.0,440.72,439.83,440.47,1514.0,440.0,440.72,439.83,440.47,1514.0
2023-02-22 11:45:00,440.23,440.25,439.2,439.56,5744.0,440.23,440.25,439.2,439.56,5744.0
2023-02-22 11:50:00,439.77,440.36,439.66,439.95,1721.0,439.77,440.36,439.66,439.95,1721.0
2023-02-22 11:55:00,440.16,440.44,439.6,440.44,2882.0,440.16,440.44,439.6,440.44,2882.0
2023-02-22 12:00:00,439.95,440.18,439.48,439.5,971.0,439.95,440.18,439.48,439.5,971.0
2023-02-22 12:05:00,439.69,440.33,439.38,440.18,7524.0,439.69,440.33,439.38,440.18,7524.0
2023-02-22 12:10:00,440.49,440.67,439.97,439.97,5644.0,440.49,440.67,439.97,439.97,5644.0
2023-02-22 12:15:00,439.81,441.7,439.81,441.63,5853.0,439.81,441.7,439.81,441.63,5853.0
2023-02-22 12:20:00,441.64,441.9,441.37,441.55,3721.0,441.64,441.9,441.37,441.55,3721.0
2023-02-22 12:25:00,441.95,441.95,440.73,440.73,3667.0,441.95,441.95,440.73,440.73,3667.0
2023-02-22 12:30:00,440.6,441.4,440.6,441.37,3398.0,440.6,441.4,440.6,441.37,3398.0
2023-02-22 12:35:00,441.53,442.41,441.37,442.41,4448.0,441.53,442.41,441.37,442.41,4448.0
2023-02-22 12:40:00,442.25,442.68,442.25,442.56,1714.0,442.25,442.68,442.25,442.56,1714.0
2023-02-22 12:45:00,442.8,443.13,442.69,442.99,5331.0,442.8,443.13,442.69,442.99,5331.0
2023-02-22 12:50:00,443.07,443.85,442.73,443.82,16644.0,443.07,443.85,442.73,443.82,16644.0
2023-02-22 12:55:00,443.59,444.35,443.44,444.18,9456.0,443.59,444.35,443.44,444.18,9456.0
2023-02-22 13:00:00,444.04,444.76,443.82,444.57,11998.0,444.04,444.76,443.82,444.57,11998.0
2023-02-22 13:05:00,444.49,444.77,444.03,444.77,4034.0,444.49,444.77,444.03,444.77,4034.0
2023-02-22 13:10:00,444.75,445.53,444.63,445.22,5975.0,444.75,445.53,444.63,445.22,5975.0
2023-02-22 13:15:00,444.88,445.54,444.88,445.29,4075.0,444.88,445.54,444.88,445.29,4075.0
2023-02-22 13:20:00,445.04,445.39,444.96,445.16,2621.0,445.04,445.39,444.96,445.16,2621.0
2023-02-22 13:25:00,445.15,445.48,444.98,445.25,5853.0,445.15,445.48,444.98,445.25,5853.0
2023-02-22 13:30:00,445.44,445.44,444.39,444.39,3501.0,445.44,445.44,444.39,444.39,3501.0
2023-02-22 13:35:00,443.84,444.74,443.58,444.6,2749.0,443.84,444.74,443.58,444.6,2749.0
2023-02-22 13:40:00,444.3,444.6,443.93,443.93,2595.0,444.3,444.6,443.93,443.93,2595.0
2023-02-22 13:45:00,443.81,444.18,443.48,444.05,4372.0,443.81,444.18,443.48,444.05,4372.0
2023-02-22 13:50:00,444.02,444.02,443.33,443.33,2397.0,444.02,444.02,443.33,443.33,2397.0
2023-02-22 13:55:00,443.31,443.5,442.94,443.09,1976.0,443.31,443.5,442.94,443.09,1976.0
2023-02-22 14:00:00,443.0,443.55,441.35,442.95,4547.0,443.0,443.55,441.35,442.95,4547.0
2023-02-22 14:05:00,442.52,443.97,441.52,442.71,7767.0,442.52,443.97,441.52,442.71,7767.0
2023-02-22 14:10:00,443.08,443.24,441.16,441.36,5157.0,443.08,443.24,441.16,441.36,5157.0
2023-02-22 14:15:00,440.89,441.51,439.59,441.51,9919.0,440.89,441.51,439.59,441.51,9919.0
2023-02-22 14:20:00,441.43,442.33,440.54,441.15,4633.0,441.43,442.33,440.54,441.15,4633.0
2023-02-22 14:25:00,441.33,441.33,440.01,440.46,6490.0,441.33,441.33,440.01,440.46,6490.0
2023-02-22 14:30:00,440.41,440.71,439.51,439.9,4238.0,440.41,440.71,439.51,439.9,4238.0
2023-02-22 14:35:00,440.27,440.77,439.83,440.26,5438.0,440.27,440.77,439.83,440.26,5438.0
2023-02-22 14:40:00,439.91,440.2,438.99,439.98,4854.0,439.91,440.2,438.99,439.98,4854.0
2023-02-22 14:45:00,439.33,441.16,439.16,441.16,3825.0,439.33,441.16,439.16,441.16,3825.0
2023-02-22 14:50:00,441.05,441.05,439.86,439.98,5105.0,441.05,441.05,439.86,439.98,5105.0
2023-02-22 14:55:00,439.1,439.5,438.57,438.57,2962.0,439.1,439.5,438.57,438.57,2962.0
2023-02-22 15:00:00,438.72,438.89,437.9,438.49,2598.0,438.72,438.89,437.9,438.49,2598.0
2023-02-22 15:05:00,438.76,439.22,438.34,439.1,3376.0,438.76,439.22,438.34,439.1,3376.0
2023-02-22 15:10:00,440.3,440.3,438.92,438.92,4068.0,440.3,440.3,438.92,438.92,4068.0
2023-02-22 15:15:00,439.08,439.44,438.8,438.83,3072.0,439.08,439.44,438.8,438.83,3072.0
2023-02-22 15:20:00,438.75,439.6,438.5,439.44,4334.0,438.75,439.6,438.5,439.44,4334.0
2023-02-22 15:25:00,439.76,440.1,438.41,438.41,5900.0,439.76,440.1,438.41,438.41,5900.0
2023-02-22 15:30:00,438.5,439.18,438.04,439.07,7820.0,438.5,439.18,438.04,439.07,7820.0
2023-02-22 15:35:00,439.06,439.26,437.95,437.95,6706.0,439.06,439.26,437.95,437.95,6706.0
2023-02-22 15:40:00,438.0,438.56,437.48,437.53,7996.0,438.0,438.56,437.48,437.53,7996.0
2023-02-22 15:45:00,437.69,438.59,437.59,438.0,7551.0,437.69,438.59,437.59,438.0,7551.0
2023-02-22 15:50:00,437.78,438.87,437.44,438.42,10719.0,437.78,438.87,437.44,438.42,10719.0
2023-02-22 15:55:00,438.63,439.93,438.59,439.84,31925.0,438.63,439.93,438.59,439.84,31925.0
2023-02-23 09:30:00,440.41,442.61,439.0,439.0,22303.0,440.41,442.61,439.0,439.0,22303.0
2023-02-23 09:35:00,438.63,439.71,437.99,438.5,12695.0,438.63,439.71,437.99,438.5,12695.0
2023-02-23 09:40:00,438.06,440.08,438.06,438.41,7476.0,438.06,440.08,438.06,438.41,7476.0
2023-02-23 09:45:00,439.12,440.96,438.77,440.0,4253.0,439.12,440.96,438.77,440.0,4253.0
2023-02-23 09:50:00,439.99,440.5,438.19,439.93,6244.0,439.99,440.5,438.19,439.93,6244.0
2023-02-23 09:55:00,440.68,441.27,439.22,439.22,12557.0,440.68,441.27,439.22,439.22,12557.0
2023-02-23 10:00:00,440.44,440.84,438.58,438.73,5795.0,440.44,440.84,438.58,438.73,5795.0
2023-02-23 10:05:00,438.49,439.24,438.03,438.23,9029.0,438.49,439.24,438.03,438.23,9029.0
2023-02-23 10:10:00,438.61,439.24,437.94,439.24,4327.0,438.61,439.24,437.94,439.24,4327.0
2023-02-23 10:15:00,438.89,440.0,438.84,439.63,9245.0,438.89,440.0,438.84,439.63,9245.0
2023-02-23 10:20:00,439.67,440.86,439.41,440.86,7595.0,439.67,440.86,439.41,440.86,7595.0
2023-02-23 10:25:00,440.84,440.91,439.68,439.91,6072.0,440.84,440.91,439.68,439.91,6072.0
2023-02-23 10:30:00,439.45,440.13,437.87,439.83,3779.0,439.45,440.13,437.87,439.83,3779.0
2023-02-23 10:35:00,439.92,440.5,439.6,440.24,6550.0,439.92,440.5,439.6,440.24,6550.0
2023-02-23 10:40:00,439.86,440.23,438.55,439.09,17548.0,439.86,440.23,438.55,439.09,17548.0
2023-02-23 10:45:00,439.13,439.33,436.31,436.32,5840.0,439.13,439.33,436.31,436.32,5840.0
2023-02-23 10:50:00,436.47,436.6,435.97,436.47,4980.0,436.47,436.6,435.97,436.47,4980.0
2023-02-23 10:55:00,436.41,436.65,435.95,436.05,9471.0,436.41,436.65,435.95,436.05,9471.0
2023-02-23 11:00:00,436.21,437.34,436.17,437.04,4555.0,436.21,437.34,436.17,437.04,4555.0
2023-02-23 11:05:00,437.26,437.29,435.0,435.0,5853.0,437.26,437.29,435.0,435.0,5853.0
2023-02-23 11:10:00,435.02,435.98,435.01,435.98,3790.0,435.02,435.98,435.01,435.98,3790.0
2023-02-23 11:15:00,435.69,435.8,434.54,435.05,6152.0,435.69,435.8,434.54,435.05,6152.0
2023-02-23 11:20:00,434.59,435.09,433.88,434.82,7030.0,434.59,435.09,433.88,434.82,7030.0
2023-02-23 11:25:00,435.25,435.93,434.79,435.44,5248.0,435.25,435.93,434.79,435.44,5248.0
2023-02-23 11:30:00,435.49,435.58,434.94,435.58,2696.0,435.49,435.58,434.94,435.58,2696.0
2023-02-23 11:35:00,435.47,435.97,434.64,434.64,7600.0,435.47,435.97,434.64,434.64,7600.0
2023-02-23 11:40:00,434.42,435.0,433.78,434.48,4687.0,434.42,435.0,433.78,434.48,4687.0
2023-02-23 11:45:00,434.69,435.74,434.26,435.09,11597.0,434.69,435.74,434.26,435.09,11597.0
2023-02-23 11:50:00,435.29,435.72,434.96,435.72,3089.0,435.29,435.72,434.96,435.72,3089.0
2023-02-23 11:55:00,435.45,435.88,434.79,434.79,3661.0,435.45,435.88,434.79,434.79,3661.0
2023-02-23 12:00:00,434.84,435.58,434.82,435.37,3150.0,434.84,435.58,434.82,435.37,3150.0
2023-02-23 12:05:00,435.33,436.36,435.14,436.36,3511.0,435.33,436.36,435.14,436.36,3511.0
2023-02-23 12:10:00,436.21,436.34,435.38,435.67,2309.0,436.21,436.34,435.38,435.67,2309.0
2023-02-23 12:15:00,435.9,436.71,435.89,436.71,10127.0,435.9,436.71,435.89,436.71,10127.0
2023-02-23 12:20:00,436.5,436.53,435.64,436.53,3367.0,436.5,436.53,435.64,436.53,3367.0
2023-02-23 12:25:00,436.38,436.94,436.25,436.52,2000.0,436.38,436.94,436.25,436.52,2000.0
2023-02-23 12:30:00,436.81,436.81,436.09,436.3,4772.0,436.81,436.81,436.09,436.3,4772.0
2023-02-23 12:35:00,436.51,437.1,436.38,436.38,3498.0,436.51,437.1,436.38,436.38,3498.0
2023-02-23 12:40:00,436.73,437.39,436.18,437.39,2365.0,436.73,437.39,436.18,437.39,2365.0
2023-02-23 12:45:00,437.46,438.06,437.21,437.57,2109.0,437.46,438.06,437.21,437.57,2109.0
2023-02-23 12:50:00,437.47,437.96,436.83,436.98,2221.0,437.47,437.96,436.83,436.98,2221.0
2023-02-23 12:55:00,436.71,437.31,436.59,437.19,1344.0,436.71,437.31,436.59,437.19,1344.0
2023-02-23 13:00:00,437.06,437.46,436.17,436.17,3200.0,437.06,437.46,436.17,436.17,3200.0
2023-02-23 13:05:00,436.47,436.47,435.93,436.16,3403.0,436.47,436.47,435.93,436.16,3403.0
2023-02-23 13:10:00,436.16,436.71,436.15,436.35,2024.0,436.16,436.71,436.15,436.35,2024.0
2023-02-23 13:15:00,436.21,437.01,436.03,437.01,2105.0,436.21,437.01,436.03,437.01,2105.0
2023-02-23 13:20:00,437.02,437.16,436.7,436.98,1700.0,437.02,437.16,436.7,436.98,1700.0
2023-02-23 13:25:00,436.99,437.08,436.39,436.91,4022.0,436.99,437.08,436.39,436.91,4022.0
2023-02-23 13:30:00,436.92,437.0,436.38,436.54,3030.0,436.92,437.0,436.38,436.54,3030.0
2023-02-23 13:35:00,436.84,437.42,436.78,437.41,2358.0,436.84,437.42,436.78,437.41,2358.0
2023-02-23 13:40:00,437.42,438.55,437.33,437.76,4625.0,437.42,438.55,437.33,437.76,4625.0
2023-02-23 13:45:00,438.07,439.09,438.07,438.72,1373.0,438.07,439.09,438.07,438.72,1373.0
2023-02-23 13:50:00,439.31,439.32,438.74,438.74,3096.0,439.31,439.32,438.74,438.74,3096.0
2023-02-23 13:55:00,439.01,439.01,438.1,438.69,2801.0,439.01,439.01,438.1,438.69,2801.0
2023-02-23 14:00:00,438.85,438.98,438.38,438.71,3876.0,438.85,438.98,438.38,438.71,3876.0
2023-02-23 14:05:00,438.98,439.83,438.85,439.41,6758.0,438.98,439.83,438.85,439.41,6758.0
2023-02-23 14:10:00,439.29,440.87,439.29,440.87,8929.0,439.29,440.87,439.29,440.87,8929.0
2023-02-23 14:15:00,440.87,442.51,440.87,442.05,9160.0,440.87,442.51,440.87,442.05,9160.0
2023-02-23 14:20:00,442.05,442.26,441.57,442.26,2956.0,442.05,442.26,441.57,442.26,2956.0
2023-02-23 14:25:00,442.14,442.25,441.79,442.01,3951.0,442.14,442.25,441.79,442.01,3951.0
2023-02-23 14:30:00,441.9,442.78,441.75,442.44,8548.0,441.9,442.78,441.75,442.44,8548.0
2023-02-23 14:35:00,442.44,442.6,442.14,442.23,4001.0,442.44,442.6,442.14,442.23,4001.0
2023-02-23 14:40:00,442.25,442.25,441.18,441.59,35170.0,442.25,442.25,441.18,441.59,35170.0
2023-02-23 14:45:00,441.65,442.04,441.25,441.31,6153.0,441.65,442.04,441.25,441.31,6153.0
2023-02-23 14:50:00,441.01,441.16,440.56,440.71,5386.0,441.01,441.16,440.56,440.71,5386.0
2023-02-23 14:55:00,440.64,440.69,439.94,440.36,8350.0,440.64,440.69,439.94,440.36,8350.0
2023-02-23 15:00:00,440.36,441.32,440.36,441.32,7475.0,440.36,441.32,440.36,441.32,7475.0
2023-02-23 15:05:00,441.15,441.34,440.1,440.1,3782.0,441.15,441.34,440.1,440.1,3782.0
2023-02-23 15:10:00,440.04,441.39,440.04,441.2,8172.0,440.04,441.39,440.04,441.2,8172.0
2023-02-23 15:15:00,441.01,441.18,440.45,440.48,8562.0,441.01,441.18,440.45,440.48,8562.0
2023-02-23 15:20:00,440.33,440.78,440.0,440.7,4562.0,440.33,440.78,440.0,440.7,4562.0
2023-02-23 15:25:00,440.62,441.44,440.15,441.24,7423.0,440.62,441.44,440.15,441.24,7423.0
2023-02-23 15:30:00,441.54,442.24,441.52,442.18,9496.0,441.54,442.24,441.52,442.18,9496.0
2023-02-23 15:35:00,442.18,442.18,441.22,441.73,6438.0,442.18,442.18,441.22,441.73,6438.0
2023-02-23 15:40:00,441.65,441.77,441.32,441.59,7278.0,441.65,441.77,441.32,441.59,7278.0
2023-02-23 15:45:00,441.58,441.98,441.01,441.98,21369.0,441.58,441.98,441.01,441.98,21369.0
2023-02-23 15:50:00,442.14,442.22,440.91,441.09,17138.0,442.14,442.22,440.91,441.09,17138.0
2023-02-23 15:55:00,441.14,442.38,441.12,441.86,32503.0,441.14,442.38,441.12,441.86,32503.0
2023-02-24 09:30:00,432.32,434.58,430.82,430.82,20654.0,432.32,434.58,430.82,430.82,20654.0
2023-02-24 09:35:00,431.58,433.34,430.68,432.89,15835.0,431.58,433.34,430.68,432.89,15835.0
2023-02-24 09:40:00,432.87,432.87,429.58,430.24,8858.0,432.87,432.87,429.58,430.24,8858.0
2023-02-24 09:45:00,429.57,430.0,428.52,428.52,16932.0,429.57,430.0,428.52,428.52,16932.0
2023-02-24 09:50:00,428.44,430.16,428.44,429.45,13347.0,428.44,430.16,428.44,429.45,13347.0
2023-02-24 09:55:00,429.51,430.9,428.9,429.21,11703.0,429.51,430.9,428.9,429.21,11703.0
2023-02-24 10:00:00,429.05,431.17,428.31,429.75,11240.0,429.05,431.17,428.31,429.75,11240.0
2023-02-24 10:05:00,429.83,429.93,428.41,429.39,25667.0,429.83,429.93,428.41,429.39,25667.0
2023-02-24 10:10:00,429.5,429.66,427.75,427.75,10165.0,429.5,429.66,427.75,427.75,10165.0
2023-02-24 10:15:00,428.1,428.14,426.78,427.36,25242.0,428.1,428.14,426.78,427.36,25242.0
2023-02-24 10:20:00,427.36,427.96,426.91,427.78,9894.0,427.36,427.96,426.91,427.78,9894.0
2023-02-24 10:25:00,427.78,428.19,426.79,427.98,26680.0,427.78,428.19,426.79,427.98,26680.0
2023-02-24 10:30:00,428.19,428.53,427.01,427.78,17065.0,428.19,428.53,427.01,427.78,17065.0
2023-02-24 10:35:00,427.75,428.15,426.44,426.56,11088.0,427.75,428.15,426.44,426.56,11088.0
2023-02-24 10:40:00,426.43,427.14,425.91,426.76,9967.0,426.43,427.14,425.91,426.76,9967.0
2023-02-24 10:45:00,426.76,428.26,426.75,427.39,12621.0,426.76,428.26,426.75,427.39,12621.0
2023-02-24 10:50:00,427.09,427.62,426.86,427.25,5329.0,427.09,427.62,426.86,427.25,5329.0
2023-02-24 10:55:00,427.13,427.3,426.32,427.29,9087.0,427.13,427.3,426.32,427.29,9087.0
2023-02-24 11:00:00,427.15,427.72,426.61,427.01,5245.0,427.15,427.72,426.61,427.01,5245.0
2023-02-24 11:05:00,427.31,428.15,427.3,427.93,7837.0,427.31,428.15,427.3,427.93,7837.0
2023-02-24 11:10:00,427.79,428.03,427.52,427.88,2992.0,427.79,428.03,427.52,427.88,2992.0
2023-02-24 11:15:00,427.91,428.65,427.79,428.0,5148.0,427.91,428.65,427.79,428.0,5148.0
2023-02-24 11:20:00,427.94,428.34,427.74,427.79,3903.0,427.94,428.34,427.74,427.79,3903.0
2023-02-24 11:25:00,427.69,428.87,427.69,428.83,6279.0,427.69,428.87,427.69,428.83,6279.0
2023-02-24 11:30:00,428.9,429.24,428.38,428.52,7324.0,428.9,429.24,428.38,428.52,7324.0
2023-02-24 11:35:00,428.35,428.35,427.21,427.59,2815.0,428.35,428.35,427.21,427.59,2815.0
2023-02-24 11:40:00,427.89,429.08,427.87,428.85,1408.0,427.89,429.08,427.87,428.85,1408.0
2023-02-24 11:45:00,429.0,429.69,428.85,429.45,4736.0,429.0,429.69,428.85,429.45,4736.0
2023-02-24 11:50:00,429.53,430.78,429.23,430.25,4014.0,429.53,430.78,429.23,430.25,4014.0
2023-02-24 11:55:00,429.74,429.78,429.37,429.37,2709.0,429.74,429.78,429.37,429.37,2709.0
2023-02-24 12:00:00,429.81,430.03,429.25,429.28,1100.0,429.81,430.03,429.25,429.28,1100.0
2023-02-24 12:05:00,429.19,429.35,428.67,428.85,1599.0,429.19,429.35,428.67,428.85,1599.0
2023-02-24 12:10:00,428.81,429.17,428.5,429.12,1570.0,428.81,429.17,428.5,429.12,1570.0
2023-02-24 12:15:00,428.86,429.0,428.69,428.69,2850.0,428.86,429.0,428.69,428.69,2850.0
2023-02-24 12:20:00,428.75,429.21,428.43,428.79,2824.0,428.75,429.21,428.43,428.79,2824.0
2023-02-24 12:25:00,428.63,428.74,427.65,428.09,2700.0,428.63,428.74,427.65,428.09,2700.0
2023-02-24 12:30:00,428.29,428.74,428.2,428.38,2050.0,428.29,428.74,428.2,428.38,2050.0
2023-02-24 12:35:00,428.18,428.39,427.4,427.56,5337.0,428.18,428.39,427.4,427.56,5337.0
2023-02-24 12:40:00,427.68,427.68,426.82,426.82,1302.0,427.68,427.68,426.82,426.82,1302.0
2023-02-24 12:45:00,426.76,426.87,426.1,426.42,3558.0,426.76,426.87,426.1,426.42,3558.0
2023-02-24 12:50:00,426.56,427.14,426.21,427.13,3668.0,426.56,427.14,426.21,427.13,3668.0
2023-02-24 12:55:00,427.02,427.18,426.23,426.24,5679.0,427.02,427.18,426.23,426.24,5679.0
2023-02-24 13:00:00,426.21,426.98,426.18,426.34,6107.0,426.21,426.98,426.18,426.34,6107.0
2023-02-24 13:05:00,426.31,426.57,425.79,425.8,4592.0,426.31,426.57,425.79,425.8,4592.0
2023-02-24 13:10:00,425.8,426.6,425.8,426.41,2000.0,425.8,426.6,425.8,426.41,2000.0
2023-02-24 13:15:00,426.43,426.71,426.07,426.08,1200.0,426.43,426.71,426.07,426.08,1200.0
2023-02-24 13:20:00,426.22,427.31,426.21,426.93,2100.0,426.22,427.31,426.21,426.93,2100.0
2023-02-24 13:25:00,426.94,426.94,426.39,426.53,1658.0,426.94,426.94,426.39,426.53,1658.0
2023-02-24 13:30:00,426.4,426.4,425.55,425.55,2907.0,426.4,426.4,425.55,425.55,2907.0
2023-02-24 13:35:00,425.74,426.35,425.04,425.75,4524.0,425.74,426.35,425.04,425.75,4524.0
2023-02-24 13:40:00,425.82,426.73,425.82,426.25,2457.0,425.82,426.73,425.82,426.25,2457.0
2023-02-24 13:45:00,426.24,426.75,426.23,426.75,1800.0,426.24,426.75,426.23,426.75,1800.0
2023-02-24 13:50:00,426.75,427.12,426.18,426.25,12763.0,426.75,427.12,426.18,426.25,12763.0
2023-02-24 13:55:00,426.05,426.38,425.35,425.56,3375.0,426.05,426.38,425.35,425.56,3375.0
2023-02-24 14:00:00,425.68,426.6,425.66,426.28,4028.0,425.68,426.6,425.66,426.28,4028.0
2023-02-24 14:05:00,426.12,426.99,426.12,426.54,4593.0,426.12,426.99,426.12,426.54,4593.0
2023-02-24 14:10:00,426.33,426.33,425.67,425.88,4681.0,426.33,426.33,425.67,425.88,4681.0
2023-02-24 14:15:00,425.92,426.62,425.91,426.37,1600.0,425.92,426.62,425.91,426.37,1600.0
2023-02-24 14:20:00,426.17,426.27,425.71,425.94,5041.0,426.17,426.27,425.71,425.94,5041.0
2023-02-24 14:25:00,426.08,426.52,425.98,426.4,5693.0,426.08,426.52,425.98,426.4,5693.0
2023-02-24 14:30:00,426.32,426.63,425.91,426.06,4329.0,426.32,426.63,425.91,426.06,4329.0
2023-02-24 14:35:00,425.93,425.93,425.46,425.69,3503.0,425.93,425.93,425.46,425.69,3503.0
2023-02-24 14:40:00,425.86,425.87,425.49,425.76,4346.0,425.86,425.87,425.49,425.76,4346.0
2023-02-24 14:45:00,425.67,426.22,425.67,426.18,6199.0,425.67,426.22,425.67,426.18,6199.0
2023-02-24 14:50:00,426.19,426.67,426.01,426.01,2703.0,426.19,426.67,426.01,426.01,2703.0
2023-02-24 14:55:00,426.0,427.19,425.9,426.62,7151.0,426.0,427.19,425.9,426.62,7151.0
2023-02-24 15:00:00,426.95,427.27,425.8,425.8,4864.0,426.95,427.27,425.8,425.8,4864.0
2023-02-24 15:05:00,425.95,426.65,425.93,426.65,1750.0,425.95,426.65,425.93,426.65,1750.0
2023-02-24 15:10:00,426.64,426.64,426.01,426.11,3143.0,426.64,426.64,426.01,426.11,3143.0
2023-02-24 15:15:00,425.88,425.99,425.58,425.99,3948.0,425.88,425.99,425.58,425.99,3948.0
2023-02-24 15:20:00,426.27,426.82,426.22,426.65,3713.0,426.27,426.82,426.22,426.65,3713.0
2023-02-24 15:25:00,426.47,427.04,425.68,425.81,3110.0,426.47,427.04,425.68,425.81,3110.0
2023-02-24 15:30:00,425.84,425.84,424.92,424.93,9382.0,425.84,425.84,424.92,424.93,9382.0
2023-02-24 15:35:00,424.81,425.16,424.42,424.77,5742.0,424.81,425.16,424.42,424.77,5742.0
2023-02-24 15:40:00,424.87,424.9,424.44,424.54,9123.0,424.87,424.9,424.44,424.54,9123.0
2023-02-24 15:45:00,424.54,424.81,423.76,424.26,13865.0,424.54,424.81,423.76,424.26,13865.0
2023-02-24 15:50:00,424.48,424.96,423.78,424.96,16709.0,424.48,424.96,423.78,424.96,16709.0
2023-02-24 15:55:00,425.17,425.85,425.04,425.41,42951.0,425.17,425.85,425.04,425.41,42951.0
2023-02-27 09:30:00,431.24,433.89,430.31,433.43,40520.0,431.24,433.89,430.31,433.43,40520.0
2023-02-27 09:35:00,433.04,433.2,431.68,432.66,12049.0,433.04,433.2,431.68,432.66,12049.0
2023-02-27 09:40:00,432.7,433.18,432.11,432.97,6362.0,432.7,433.18,432.11,432.97,6362.0
2023-02-27 09:45:00,432.53,432.98,430.99,431.85,11783.0,432.53,432.98,430.99,431.85,11783.0
2023-02-27 09:50:00,431.85,432.9,430.4,430.4,8790.0,431.85,432.9,430.4,430.4,8790.0
2023-02-27 09:55:00,431.06,432.88,430.83,432.88,5860.0,431.06,432.88,430.83,432.88,5860.0
2023-02-27 10:00:00,432.97,434.72,432.42,434.25,8126.0,432.97,434.72,432.42,434.25,8126.0
2023-02-27 10:05:00,434.59,436.86,434.57,436.46,21370.0,434.59,436.86,434.57,436.46,21370.0
2023-02-27 10:10:00,436.82,437.29,435.85,437.08,30695.0,436.82,437.29,435.85,437.08,30695.0
2023-02-27 10:15:00,437.21,437.64,436.08,436.09,7550.0,437.21,437.64,436.08,436.09,7550.0
2023-02-27 10:20:00,436.38,436.51,435.62,435.8,10446.0,436.38,436.51,435.62,435.8,10446.0
2023-02-27 10:25:00,436.01,436.21,434.86,435.03,21438.0,436.01,436.21,434.86,435.03,21438.0
2023-02-27 10:30:00,434.99,435.03,433.83,434.0,6398.0,434.99,435.03,433.83,434.0,6398.0
2023-02-27 10:35:00,433.67,433.67,432.01,432.46,10396.0,433.67,433.67,432.01,432.46,10396.0
2023-02-27 10:40:00,432.33,432.65,431.12,432.24,7080.0,432.33,432.65,431.12,432.24,7080.0
2023-02-27 10:45:00,432.61,432.65,431.03,431.42,12185.0,432.61,432.65,431.03,431.42,12185.0
2023-02-27 10:50:00,431.4,431.58,430.37,430.89,17283.0,431.4,431.58,430.37,430.89,17283.0
2023-02-27 10:55:00,430.68,431.18,429.99,431.18,11830.0,430.68,431.18,429.99,431.18,11830.0
2023-02-27 11:00:00,431.28,432.26,431.28,432.13,3859.0,431.28,432.26,431.28,432.13,3859.0
2023-02-27 11:05:00,432.33,433.47,432.32,433.47,1472.0,432.33,433.47,432.32,433.47,1472.0
2023-02-27 11:10:00,433.31,433.32,432.15,432.42,4197.0,433.31,433.32,432.15,432.42,4197.0
2023-02-27 11:15:00,432.09,432.66,431.89,431.97,1977.0,432.09,432.66,431.89,431.97,1977.0
2023-02-27 11:20:00,431.78,432.6,431.59,432.08,4848.0,431.78,432.6,431.59,432.08,4848.0
2023-02-27 11:25:00,432.01,433.2,431.92,433.05,2509.0,432.01,433.2,431.92,433.05,2509.0
2023-02-27 11:30:00,433.26,433.46,430.98,431.4,4752.0,433.26,433.46,430.98,431.4,4752.0
2023-02-27 11:35:00,431.27,432.02,431.25,431.82,3697.0,431.27,432.02,431.25,431.82,3697.0
2023-02-27 11:40:00,431.81,432.58,431.81,431.98,12039.0,431.81,432.58,431.81,431.98,12039.0
2023-02-27 11:45:00,432.03,432.46,431.92,432.2,3630.0,432.03,432.46,431.92,432.2,3630.0
2023-02-27 11:50:00,432.21,432.21,431.68,431.84,3757.0,432.21,432.21,431.68,431.84,3757.0
2023-02-27 11:55:00,431.5,432.11,431.5,432.11,1353.0,431.5,432.11,431.5,432.11,1353.0
2023-02-27 12:00:00,432.03,432.34,431.78,432.17,2397.0,432.03,432.34,431.78,432.17,2397.0
2023-02-27 12:05:00,431.78,432.04,430.5,430.69,9192.0,431.78,432.04,430.5,430.69,9192.0
2023-02-27 12:10:00,430.59,430.94,429.97,429.98,3605.0,430.59,430.94,429.97,429.98,3605.0
2023-02-27 12:15:00,430.09,431.18,430.06,430.57,5251.0,430.09,431.18,430.06,430.57,5251.0
2023-02-27 12:20:00,430.37,430.43,429.82,430.42,3967.0,430.37,430.43,429.82,430.42,3967.0
2023-02-27 12:25:00,430.52,430.75,429.84,430.3,2567.0,430.52,430.75,429.84,430.3,2567.0
2023-02-27 12:30:00,430.4,431.2,430.4,431.19,2328.0,430.4,431.2,430.4,431.19,2328.0
2023-02-27 12:35:00,431.07,431.45,431.06,431.41,1223.0,431.07,431.45,431.06,431.41,1223.0
2023-02-27 12:40:00,431.33,431.68,431.15,431.68,2123.0,431.33,431.68,431.15,431.68,2123.0
2023-02-27 12:45:00,431.72,431.77,431.45,431.77,2337.0,431.72,431.77,431.45,431.77,2337.0
2023-02-27 12:50:00,431.62,431.87,431.37,431.44,2848.0,431.62,431.87,431.37,431.44,2848.0
2023-02-27 12:55:00,431.42,432.34,431.42,432.28,6538.0,431.42,432.34,431.42,432.28,6538.0
2023-02-27 13:00:00,432.31,432.68,432.01,432.24,3254.0,432.31,432.68,432.01,432.24,3254.0
2023-02-27 13:05:00,432.19,432.19,431.72,431.96,5457.0,432.19,432.19,431.72,431.96,5457.0
2023-02-27 13:10:00,431.78,431.84,431.55,431.75,2897.0,431.78,431.84,431.55,431.75,2897.0
2023-02-27 13:15:00,431.94,432.04,431.44,431.45,1635.0,431.94,432.04,431.44,431.45,1635.0
2023-02-27 13:20:00,431.6,431.88,430.99,431.11,3338.0,431.6,431.88,430.99,431.11,3338.0
2023-02-27 13:25:00,431.14,431.38,430.91,431.0,2928.0,431.14,431.38,430.91,431.0,2928.0
2023-02-27 13:30:00,431.16,431.41,430.87,431.41,5745.0,431.16,431.41,430.87,431.41,5745.0
2023-02-27 13:35:00,431.43,431.55,431.05,431.21,3458.0,431.43,431.55,431.05,431.21,3458.0
2023-02-27 13:40:00,431.21,431.21,429.94,430.08,3756.0,431.21,431.21,429.94,430.08,3756.0
2023-02-27 13:45:00,430.05,430.19,429.75,429.75,1100.0,430.05,430.19,429.75,429.75,1100.0
2023-02-27 13:50:00,429.78,430.66,429.77,430.42,5236.0,429.78,430.66,429.77,430.42,5236.0
2023-02-27 13:55:00,430.66,431.28,430.65,431.28,2037.0,430.66,431.28,430.65,431.28,2037.0
2023-02-27 14:00:00,431.45,432.83,431.45,432.83,7562.0,431.45,432.83,431.45,432.83,7562.0
2023-02-27 14:05:00,432.62,433.15,432.48,432.72,3541.0,432.62,433.15,432.48,432.72,3541.0
2023-02-27 14:10:00,432.7,432.84,432.36,432.47,3124.0,432.7,432.84,432.36,432.47,3124.0
2023-02-27 14:15:00,432.21,432.4,431.59,431.8,6459.0,432.21,432.4,431.59,431.8,6459.0
2023-02-27 14:20:00,431.67,431.82,431.35,431.6,2816.0,431.67,431.82,431.35,431.6,2816.0
2023-02-27 14:25:00,431.52,431.72,431.34,431.56,2287.0,431.52,431.72,431.34,431.56,2287.0
2023-02-27 14:30:00,431.57,431.7,431.09,431.17,4360.0,431.57,431.7,431.09,431.17,4360.0
2023-02-27 14:35:00,431.29,431.36,430.67,431.06,4016.0,431.29,431.36,430.67,431.06,4016.0
2023-02-27 14:40:00,431.07,431.07,430.28,430.45,5179.0,431.07,431.07,430.28,430.45,5179.0
2023-02-27 14:45:00,430.25,430.29,429.61,429.88,5311.0,430.25,430.29,429.61,429.88,5311.0
2023-02-27 14:50:00,429.95,430.14,429.64,429.88,3123.0,429.95,430.14,429.64,429.88,3123.0
2023-02-27 14:55:00,429.88,430.22,429.63,429.73,3412.0,429.88,430.22,429.63,429.73,3412.0
2023-02-27 15:00:00,429.46,429.79,428.89,429.66,7780.0,429.46,429.79,428.89,429.66,7780.0
2023-02-27 15:05:00,429.59,430.55,429.54,430.44,17527.0,429.59,430.55,429.54,430.44,17527.0
2023-02-27 15:10:00,430.43,430.96,430.24,430.89,22342.0,430.43,430.96,430.24,430.89,22342.0
2023-02-27 15:15:00,430.89,431.23,429.96,429.96,10100.0,430.89,431.23,429.96,429.96,10100.0
2023-02-27 15:20:00,429.64,429.8,429.32,429.47,7118.0,429.64,429.8,429.32,429.47,7118.0
2023-02-27 15:25:00,429.45,429.72,429.16,429.72,10518.0,429.45,429.72,429.16,429.72,10518.0
2023-02-27 15:30:00,429.72,429.74,428.81,429.39,10327.0,429.72,429.74,428.81,429.39,10327.0
2023-02-27 15:35:00,429.27,429.28,428.02,428.05,6896.0,429.27,429.28,428.02,428.05,6896.0
2023-02-27 15:40:00,428.0,428.53,427.66,427.83,14803.0,428.0,428.53,427.66,427.83,14803.0
2023-02-27 15:45:00,427.93,428.8,427.83,428.25,12639.0,427.93,428.8,427.83,428.25,12639.0
2023-02-27 15:50:00,428.54,429.62,428.34,429.17,26738.0,428.54,429.62,428.34,429.17,26738.0
2023-02-27 15:55:00,429.0,429.11,428.29,428.78,52057.0,429.0,429.11,428.29,428.78,52057.0
2023-02-28 09:30:00,425.66,430.0,425.66,429.12,28952.0,425.66,430.0,425.66,429.12,28952.0
2023-02-28 09:35:00,429.17,431.13,429.17,431.13,7741.0,429.17,431.13,429.17,431.13,7741.0
2023-02-28 09:40:00,431.61,432.21,431.01,431.97,5985.0,431.61,432.21,431.01,431.97,5985.0
2023-02-28 09:45:00,432.21,432.98,431.93,432.11,12075.0,432.21,432.98,431.93,432.11,12075.0
2023-02-28 09:50:00,432.38,432.38,428.59,428.59,10190.0,432.38,432.38,428.59,428.59,10190.0
2023-02-28 09:55:00,428.54,429.97,428.07,429.97,6951.0,428.54,429.97,428.07,429.97,6951.0
2023-02-28 10:00:00,429.33,430.29,428.67,430.01,9836.0,429.33,430.29,428.67,430.01,9836.0
2023-02-28 10:05:00,429.93,430.27,429.26,429.26,22575.0,429.93,430.27,429.26,429.26,22575.0
2023-02-28 10:10:00,428.75,429.08,427.55,429.08,14750.0,428.75,429.08,427.55,429.08,14750.0
2023-02-28 10:15:00,429.15,429.15,427.8,428.28,5442.0,429.15,429.15,427.8,428.28,5442.0
2023-02-28 10:20:00,428.19,428.55,427.69,427.95,5436.0,428.19,428.55,427.69,427.95,5436.0
2023-02-28 10:25:00,427.99,428.65,427.14,427.14,4732.0,427.99,428.65,427.14,427.14,4732.0
2023-02-28 10:30:00,427.09,427.8,426.97,427.77,3535.0,427.09,427.8,426.97,427.77,3535.0
2023-02-28 10:35:00,427.54,428.33,427.45,427.91,5828.0,427.54,428.33,427.45,427.91,5828.0
2023-02-28 10:40:00,427.85,428.34,427.38,427.55,2391.0,427.85,428.34,427.38,427.55,2391.0
2023-02-28 10:45:00,427.52,428.01,426.69,426.84,3365.0,427.52,428.01,426.69,426.84,3365.0
2023-02-28 10:50:00,426.56,427.0,426.21,426.3,11267.0,426.56,427.0,426.21,426.3,11267.0
2023-02-28 10:55:00,426.1,426.87,426.1,426.73,5791.0,426.1,426.87,426.1,426.73,5791.0
2023-02-28 11:00:00,427.1,427.97,426.43,426.94,7913.0,427.1,427.97,426.43,426.94,7913.0
2023-02-28 11:05:00,426.9,427.53,426.9,426.93,3327.0,426.9,427.53,426.9,426.93,3327.0
2023-02-28 11:10:00,427.21,427.75,426.52,427.36,11311.0,427.21,427.75,426.52,427.36,11311.0
2023-02-28 11:15:00,427.64,428.23,427.22,427.33,3646.0,427.64,428.23,427.22,427.33,3646.0
2023-02-28 11:20:00,427.33,428.0,427.33,427.79,7646.0,427.33,428.0,427.33,427.79,7646.0
2023-02-28 11:25:00,427.75,429.19,427.73,428.53,3853.0,427.75,429.19,427.73,428.53,3853.0
2023-02-28 11:30:00,428.49,429.0,428.0,428.58,7955.0,428.49,429.0,428.0,428.58,7955.0
2023-02-28 11:35:00,428.71,429.07,428.54,428.89,2152.0,428.71,429.07,428.54,428.89,2152.0
2023-02-28 11:40:00,428.65,428.96,428.06,428.08,3575.0,428.65,428.96,428.06,428.08,3575.0
2023-02-28 11:45:00,427.87,428.1,427.76,427.9,3783.0,427.87,428.1,427.76,427.9,3783.0
2023-02-28 11:50:00,427.64,428.03,427.08,427.65,3549.0,427.64,428.03,427.08,427.65,3549.0
2023-02-28 11:55:00,427.84,428.34,427.62,428.25,6935.0,427.84,428.34,427.62,428.25,6935.0
2023-02-28 12:00:00,428.42,429.24,428.4,429.24,1889.0,428.42,429.24,428.4,429.24,1889.0
2023-02-28 12:05:00,429.34,430.33,429.34,430.33,13888.0,429.34,430.33,429.34,430.33,13888.0
2023-02-28 12:10:00,430.5,431.39,430.49,430.89,7988.0,430.5,431.39,430.49,430.89,7988.0
2023-02-28 12:15:00,430.91,431.2,430.81,431.12,4046.0,430.91,431.2,430.81,431.12,4046.0
2023-02-28 12:20:00,431.22,431.57,431.12,431.31,3849.0,431.22,431.57,431.12,431.31,3849.0
2023-02-28 12:25:00,431.36,431.99,431.34,431.34,4850.0,431.36,431.99,431.34,431.34,4850.0
2023-02-28 12:30:00,431.52,431.52,430.12,430.31,4022.0,431.52,431.52,430.12,430.31,4022.0
2023-02-28 12:35:00,430.29,430.59,429.87,430.21,2963.0,430.29,430.59,429.87,430.21,2963.0
2023-02-28 12:40:00,430.19,430.25,429.96,430.08,2850.0,430.19,430.25,429.96,430.08,2850.0
2023-02-28 12:45:00,430.15,431.31,430.15,430.94,6532.0,430.15,431.31,430.15,430.94,6532.0
2023-02-28 12:50:00,431.12,431.32,430.67,431.06,2624.0,431.12,431.32,430.67,431.06,2624.0
2023-02-28 12:55:00,431.19,431.19,430.82,431.02,1528.0,431.19,431.19,430.82,431.02,1528.0
2023-02-28 13:00:00,431.01,432.33,431.01,432.32,7261.0,431.01,432.33,431.01,432.32,7261.0
2023-02-28 13:05:00,432.15,432.4,431.91,431.93,3222.0,432.15,432.4,431.91,431.93,3222.0
2023-02-28 13:10:00,431.92,432.31,431.85,431.89,1766.0,431.92,432.31,431.85,431.89,1766.0
2023-02-28 13:15:00,431.79,432.17,431.53,431.54,2005.0,431.79,432.17,431.53,431.54,2005.0
2023-02-28 13:20:00,431.42,432.56,431.42,432.49,3963.0,431.42,432.56,431.42,432.49,3963.0
2023-02-28 13:25:00,432.59,432.77,432.33,432.33,4350.0,432.59,432.77,432.33,432.33,4350.0
2023-02-28 13:30:00,432.36,432.53,431.77,431.77,2868.0,432.36,432.53,431.77,431.77,2868.0
2023-02-28 13:35:00,432.22,432.36,431.8,431.92,3140.0,432.22,432.36,431.8,431.92,3140.0
2023-02-28 13:40:00,431.86,431.86,431.47,431.61,2377.0,431.86,431.86,431.47,431.61,2377.0
2023-02-28 13:45:00,431.67,431.92,431.37,431.38,2650.0,431.67,431.92,431.37,431.38,2650.0
2023-02-28 13:50:00,431.19,432.23,431.19,432.05,3100.0,431.19,432.23,431.19,432.05,3100.0
2023-02-28 13:55:00,432.22,432.64,432.19,432.64,6781.0,432.22,432.64,432.19,432.64,6781.0
2023-02-28 14:00:00,432.62,433.49,432.61,433.23,9149.0,432.62,433.49,432.61,433.23,9149.0
2023-02-28 14:05:00,433.29,433.51,432.92,433.17,9358.0,433.29,433.51,432.92,433.17,9358.0
2023-02-28 14:10:00,433.08,433.11,432.77,432.88,2702.0,433.08,433.11,432.77,432.88,2702.0
2023-02-28 14:15:00,432.87,433.51,432.87,433.42,2995.0,432.87,433.51,432.87,433.42,2995.0
2023-02-28 14:20:00,433.32,434.12,433.25,433.98,5426.0,433.32,434.12,433.25,433.98,5426.0
2023-02-28 14:25:00,433.98,433.98,432.63,432.63,6198.0,433.98,433.98,432.63,432.63,6198.0
2023-02-28 14:30:00,432.47,432.7,432.14,432.15,10352.0,432.47,432.7,432.14,432.15,10352.0
2023-02-28 14:35:00,432.42,433.32,432.16,433.32,7870.0,432.42,433.32,432.16,433.32,7870.0
2023-02-28 14:40:00,433.31,433.37,433.03,433.15,3377.0,433.31,433.37,433.03,433.15,3377.0
2023-02-28 14:45:00,433.26,434.14,433.16,434.0,3950.0,433.26,434.14,433.16,434.0,3950.0
2023-02-28 14:50:00,433.96,434.22,433.01,433.01,4104.0,433.96,434.22,433.01,433.01,4104.0
2023-02-28 14:55:00,432.89,432.89,431.85,431.93,2870.0,432.89,432.89,431.85,431.93,2870.0
2023-02-28 15:00:00,432.03,432.16,431.66,431.98,3312.0,432.03,432.16,431.66,431.98,3312.0
2023-02-28 15:05:00,431.87,432.33,431.59,432.3,4727.0,431.87,432.33,431.59,432.3,4727.0
2023-02-28 15:10:00,432.23,432.73,432.13,432.73,3885.0,432.23,432.73,432.13,432.73,3885.0
2023-02-28 15:15:00,432.63,433.11,432.38,432.97,6850.0,432.63,433.11,432.38,432.97,6850.0
2023-02-28 15:20:00,432.64,433.24,432.38,432.77,10516.0,432.64,433.24,432.38,432.77,10516.0
2023-02-28 15:25:00,432.69,433.02,432.56,432.82,9316.0,432.69,433.02,432.56,432.82,9316.0
2023-02-28 15:30:00,432.74,432.79,431.29,431.36,9266.0,432.74,432.79,431.29,431.36,9266.0
2023-02-28 15:35:00,431.33,431.75,431.16,431.42,9875.0,431.33,431.75,431.16,431.42,9875.0
2023-02-28 15:40:00,431.42,432.09,431.19,432.03,10712.0,431.42,432.09,431.19,432.03,10712.0
2023-02-28 15:45:00,431.95,432.45,431.85,432.04,19074.0,431.95,432.45,431.85,432.04,19074.0
2023-02-28 15:50:00,431.98,433.65,431.9,433.11,32705.0,431.98,433.65,431.9,433.11,32705.0
2023-02-28 15:55:00,432.82,433.89,432.07,432.07,68399.0,432.82,433.89,432.07,432.07,68399.0
2023-03-01 09:30:00,431.94,432.75,430.34,430.52,11985.0,431.94,432.75,430.34,430.52,11985.0
2023-03-01 09:35:00,429.0,431.3,429.0,431.3,3568.0,429.0,431.3,429.0,431.3,3568.0
2023-03-01 09:40:00,432.02,432.99,430.63,432.0,5396.0,432.02,432.99,430.63,432.0,5396.0
2023-03-01 09:45:00,432.0,434.95,432.0,434.91,5695.0,432.0,434.95,432.0,434.91,5695.0
2023-03-01 09:50:00,435.42,435.42,431.63,432.5,32680.0,435.42,435.42,431.63,432.5,32680.0
2023-03-01 09:55:00,432.87,432.94,431.21,431.96,5107.0,432.87,432.94,431.21,431.96,5107.0
2023-03-01 10:00:00,432.51,433.06,431.38,431.46,6701.0,432.51,433.06,431.38,431.46,6701.0
2023-03-01 10:05:00,431.55,431.55,429.1,429.33,7620.0,431.55,431.55,429.1,429.33,7620.0
2023-03-01 10:10:00,429.1,429.17,428.4,428.94,4221.0,429.1,429.17,428.4,428.94,4221.0
2023-03-01 10:15:00,428.61,429.83,428.18,429.6,4437.0,428.61,429.83,428.18,429.6,4437.0
2023-03-01 10:20:00,429.67,430.19,429.29,429.44,7219.0,429.67,430.19,429.29,429.44,7219.0
2023-03-01 10:25:00,429.65,430.0,429.11,429.37,6739.0,429.65,430.0,429.11,429.37,6739.0
2023-03-01 10:30:00,428.96,428.97,427.86,428.03,11734.0,428.96,428.97,427.86,428.03,11734.0
2023-03-01 10:35:00,427.9,430.01,427.81,429.33,11277.0,427.9,430.01,427.81,429.33,11277.0
2023-03-01 10:40:00,429.67,430.46,429.58,430.25,4931.0,429.67,430.46,429.58,430.25,4931.0
2023-03-01 10:45:00,430.43,430.53,429.41,430.4,5192.0,430.43,430.53,429.41,430.4,5192.0
2023-03-01 10:50:00,429.81,430.35,429.49,429.49,4400.0,429.81,430.35,429.49,429.49,4400.0
2023-03-01 10:55:00,429.35,429.46,428.8,428.93,3266.0,429.35,429.46,428.8,428.93,3266.0
2023-03-01 11:00:00,428.48,428.54,427.36,427.37,3846.0,428.48,428.54,427.36,427.37,3846.0
2023-03-01 11:05:00,427.43,427.64,426.37,426.37,4316.0,427.43,427.64,426.37,426.37,4316.0
2023-03-01 11:10:00,426.04,426.28,426.04,426.14,3991.0,426.04,426.28,426.04,426.14,3991.0
2023-03-01 11:15:00,426.38,426.62,426.2,426.36,4131.0,426.38,426.62,426.2,426.36,4131.0
2023-03-01 11:20:00,426.4,427.25,426.39,427.25,911.0,426.4,427.25,426.39,427.25,911.0
2023-03-01 11:25:00,427.24,427.84,427.24,427.75,3374.0,427.24,427.84,427.24,427.75,3374.0
2023-03-01 11:30:00,427.65,428.19,427.16,427.79,3900.0,427.65,428.19,427.16,427.79,3900.0
2023-03-01 11:35:00,427.77,428.04,427.17,427.63,2333.0,427.77,428.04,427.17,427.63,2333.0
2023-03-01 11:40:00,427.94,428.64,427.88,428.5,1687.0,427.94,428.64,427.88,428.5,1687.0
2023-03-01 11:45:00,428.68,429.77,428.68,429.49,1518.0,428.68,429.77,428.68,429.49,1518.0
2023-03-01 11:50:00,429.45,430.06,429.26,429.75,2050.0,429.45,430.06,429.26,429.75,2050.0
2023-03-01 11:55:00,429.72,429.72,428.96,429.46,2357.0,429.72,429.72,428.96,429.46,2357.0
2023-03-01 12:00:00,429.03,429.07,428.9,428.98,1050.0,429.03,429.07,428.9,428.98,1050.0
2023-03-01 12:05:00,429.02,429.05,428.47,428.89,3415.0,429.02,429.05,428.47,428.89,3415.0
2023-03-01 12:10:00,429.0,429.52,427.91,428.37,5293.0,429.0,429.52,427.91,428.37,5293.0
2023-03-01 12:15:00,428.23,428.5,428.03,428.06,3203.0,428.23,428.5,428.03,428.06,3203.0
2023-03-01 12:20:00,428.02,428.31,427.42,427.43,5004.0,428.02,428.31,427.42,427.43,5004.0
2023-03-01 12:25:00,427.3,428.16,427.3,427.74,5221.0,427.3,428.16,427.3,427.74,5221.0
2023-03-01 12:30:00,427.9,428.19,427.68,427.68,1810.0,427.9,428.19,427.68,427.68,1810.0
2023-03-01 12:35:00,427.39,428.08,427.39,427.75,1911.0,427.39,428.08,427.39,427.75,1911.0
2023-03-01 12:40:00,427.96,428.4,427.95,428.33,5413.0,427.96,428.4,427.95,428.33,5413.0
2023-03-01 12:45:00,428.37,428.79,428.28,428.67,2002.0,428.37,428.79,428.28,428.67,2002.0
2023-03-01 12:50:00,428.41,428.97,428.36,428.97,2923.0,428.41,428.97,428.36,428.97,2923.0
2023-03-01 12:55:00,428.68,428.74,428.17,428.23,2807.0,428.68,428.74,428.17,428.23,2807.0
2023-03-01 13:00:00,428.19,428.39,427.67,428.0,2785.0,428.19,428.39,427.67,428.0,2785.0
2023-03-01 13:05:00,427.93,427.99,427.38,427.57,1634.0,427.93,427.99,427.38,427.57,1634.0
2023-03-01 13:10:00,427.39,427.68,427.16,427.66,3839.0,427.39,427.68,427.16,427.66,3839.0
2023-03-01 13:15:00,427.62,428.36,427.33,428.24,2100.0,427.62,428.36,427.33,428.24,2100.0
2023-03-01 13:20:00,428.09,428.58,427.96,428.21,6545.0,428.09,428.58,427.96,428.21,6545.0
2023-03-01 13:25:00,428.36,428.54,428.17,428.17,3100.0,428.36,428.54,428.17,428.17,3100.0
2023-03-01 13:30:00,427.86,428.56,427.78,428.43,2800.0,427.86,428.56,427.78,428.43,2800.0
2023-03-01 13:35:00,428.37,428.97,428.21,428.81,5187.0,428.37,428.97,428.21,428.81,5187.0
2023-03-01 13:40:00,428.96,428.99,428.67,428.71,2685.0,428.96,428.99,428.67,428.71,2685.0
2023-03-01 13:45:00,428.71,429.36,428.29,429.36,4077.0,428.71,429.36,428.29,429.36,4077.0
2023-03-01 13:50:00,429.3,429.3,428.75,428.93,2043.0,429.3,429.3,428.75,428.93,2043.0
2023-03-01 13:55:00,429.11,429.31,428.72,429.12,2501.0,429.11,429.31,428.72,429.12,2501.0
2023-03-01 14:00:00,429.17,429.19,428.5,428.64,2627.0,429.17,429.19,428.5,428.64,2627.0
2023-03-01 14:05:00,428.55,428.63,428.33,428.33,2973.0,428.55,428.63,428.33,428.33,2973.0
2023-03-01 14:10:00,428.4,429.04,428.4,429.04,4474.0,428.4,429.04,428.4,429.04,4474.0
2023-03-01 14:15:00,428.53,429.03,428.0,428.64,12500.0,428.53,429.03,428.0,428.64,12500.0
2023-03-01 14:20:00,428.67,428.67,428.12,428.24,1502.0,428.67,428.67,428.12,428.24,1502.0
2023-03-01 14:25:00,428.2,428.35,427.94,428.07,3148.0,428.2,428.35,427.94,428.07,3148.0
2023-03-01 14:30:00,428.0,428.34,427.7,427.86,2787.0,428.0,428.34,427.7,427.86,2787.0
2023-03-01 14:35:00,428.0,428.76,427.72,428.73,3400.0,428.0,428.76,427.72,428.73,3400.0
2023-03-01 14:40:00,429.0,429.0,428.32,428.91,5248.0,429.0,429.0,428.32,428.91,5248.0
2023-03-01 14:45:00,429.0,429.01,428.33,428.33,6266.0,429.0,429.01,428.33,428.33,6266.0
2023-03-01 14:50:00,428.15,428.15,427.69,428.08,3954.0,428.15,428.15,427.69,428.08,3954.0
2023-03-01 14:55:00,427.99,428.36,427.77,428.36,1450.0,427.99,428.36,427.77,428.36,1450.0
2023-03-01 15:00:00,428.2,428.49,428.02,428.02,2497.0,428.2,428.49,428.02,428.02,2497.0
2023-03-01 15:05:00,428.33,428.88,428.32,428.65,2780.0,428.33,428.88,428.32,428.65,2780.0
2023-03-01 15:10:00,428.84,429.09,428.75,428.75,3113.0,428.84,429.09,428.75,428.75,3113.0
2023-03-01 15:15:00,428.94,428.98,428.28,428.68,4605.0,428.94,428.98,428.28,428.68,4605.0
2023-03-01 15:20:00,428.62,428.8,428.0,428.15,2456.0,428.62,428.8,428.0,428.15,2456.0
2023-03-01 15:25:00,428.27,428.62,428.09,428.23,5000.0,428.27,428.62,428.09,428.23,5000.0
2023-03-01 15:30:00,428.26,429.36,428.04,429.2,6554.0,428.26,429.36,428.04,429.2,6554.0
2023-03-01 15:35:00,429.09,429.51,428.84,429.4,7393.0,429.09,429.51,428.84,429.4,7393.0
2023-03-01 15:40:00,429.5,430.0,429.28,430.0,10446.0,429.5,430.0,429.28,430.0,10446.0
2023-03-01 15:45:00,430.17,430.51,429.61,430.37,8768.0,430.17,430.51,429.61,430.37,8768.0
2023-03-01 15:50:00,430.19,430.3,429.45,429.71,17529.0,430.19,430.3,429.45,429.71,17529.0
2023-03-01 15:55:00,429.59,429.66,428.83,429.05,47452.0,429.59,429.66,428.83,429.05,47452.0
2023-03-02 09:30:00,428.71,431.72,426.62,431.17,31667.0,428.71,431.72,426.62,431.17,31667.0
2023-03-02 09:35:00,431.38,431.38,426.96,427.76,16422.0,431.38,431.38,426.96,427.76,16422.0
2023-03-02 09:40:00,427.64,428.78,425.95,427.25,19120.0,427.64,428.78,425.95,427.25,19120.0
2023-03-02 09:45:00,427.71,428.23,426.3,427.92,10536.0,427.71,428.23,426.3,427.92,10536.0
2023-03-02 09:50:00,427.29,428.91,426.49,427.31,18515.0,427.29,428.91,426.49,427.31,18515.0
2023-03-02 09:55:00,427.52,428.37,426.48,428.08,20600.0,427.52,428.37,426.48,428.08,20600.0
2023-03-02 10:00:00,428.09,428.67,427.4,427.56,14760.0,428.09,428.67,427.4,427.56,14760.0
2023-03-02 10:05:00,427.83,428.31,426.58,427.34,13751.0,427.83,428.31,426.58,427.34,13751.0
2023-03-02 10:10:00,427.5,428.4,425.58,427.98,12686.0,427.5,428.4,425.58,427.98,12686.0
2023-03-02 10:15:00,427.85,428.59,427.05,428.01,6613.0,427.85,428.59,427.05,428.01,6613.0
2023-03-02 10:20:00,428.16,428.82,427.67,428.43,4199.0,428.16,428.82,427.67,428.43,4199.0
2023-03-02 10:25:00,428.84,429.16,428.33,428.33,15361.0,428.84,429.16,428.33,428.33,15361.0
2023-03-02 10:30:00,428.82,430.99,428.78,430.51,10310.0,428.82,430.99,428.78,430.51,10310.0
2023-03-02 10:35:00,430.27,430.68,429.87,429.97,5215.0,430.27,430.68,429.87,429.97,5215.0
2023-03-02 10:40:00,429.6,429.7,428.71,428.71,6582.0,429.6,429.7,428.71,428.71,6582.0
2023-03-02 10:45:00,429.0,429.56,428.53,429.45,6865.0,429.0,429.56,428.53,429.45,6865.0
2023-03-02 10:50:00,429.99,431.55,429.99,430.64,4508.0,429.99,431.55,429.99,430.64,4508.0
2023-03-02 10:55:00,430.85,432.15,430.6,431.4,15052.0,430.85,432.15,430.6,431.4,15052.0
2023-03-02 11:00:00,431.44,432.34,431.39,431.39,7983.0,431.44,432.34,431.39,431.39,7983.0
2023-03-02 11:05:00,431.43,431.9,430.79,430.82,11086.0,431.43,431.9,430.79,430.82,11086.0
2023-03-02 11:10:00,430.82,431.44,430.8,430.95,4333.0,430.82,431.44,430.8,430.95,4333.0
2023-03-02 11:15:00,430.99,431.84,430.76,430.76,5377.0,430.99,431.84,430.76,430.76,5377.0
2023-03-02 11:20:00,431.07,431.43,430.96,430.97,2993.0,431.07,431.43,430.96,430.97,2993.0
2023-03-02 11:25:00,430.9,431.27,430.23,430.35,5209.0,430.9,431.27,430.23,430.35,5209.0
2023-03-02 11:30:00,430.45,430.45,429.27,429.35,4619.0,430.45,430.45,429.27,429.35,4619.0
2023-03-02 11:35:00,429.56,429.89,428.72,429.83,4833.0,429.56,429.89,428.72,429.83,4833.0
2023-03-02 11:40:00,429.84,429.84,428.78,428.94,3263.0,429.84,429.84,428.78,428.94,3263.0
2023-03-02 11:45:00,429.05,429.55,428.96,429.44,3021.0,429.05,429.55,428.96,429.44,3021.0
2023-03-02 11:50:00,429.41,429.91,428.45,428.89,3900.0,429.41,429.91,428.45,428.89,3900.0
2023-03-02 11:55:00,428.98,430.11,428.98,430.11,3657.0,428.98,430.11,428.98,430.11,3657.0
2023-03-02 12:00:00,430.65,430.65,429.55,429.75,3124.0,430.65,430.65,429.55,429.75,3124.0
2023-03-02 12:05:00,429.6,429.82,429.02,429.82,4722.0,429.6,429.82,429.02,429.82,4722.0
2023-03-02 12:10:00,429.94,429.94,428.8,429.25,5100.0,429.94,429.94,428.8,429.25,5100.0
2023-03-02 12:15:00,429.35,429.57,428.4,428.4,6100.0,429.35,429.57,428.4,428.4,6100.0
2023-03-02 12:20:00,428.41,429.28,428.39,429.28,2356.0,428.41,429.28,428.39,429.28,2356.0
2023-03-02 12:25:00,430.0,430.06,429.58,429.88,4326.0,430.0,430.06,429.58,429.88,4326.0
2023-03-02 12:30:00,430.56,430.78,429.65,429.85,10503.0,430.56,430.78,429.65,429.85,10503.0
2023-03-02 12:35:00,429.77,429.77,428.83,428.97,4529.0,429.77,429.77,428.83,428.97,4529.0
2023-03-02 12:40:00,428.97,428.98,428.16,428.2,5153.0,428.97,428.98,428.16,428.2,5153.0
2023-03-02 12:45:00,428.54,428.7,428.26,428.36,2000.0,428.54,428.7,428.26,428.36,2000.0
2023-03-02 12:50:00,428.5,429.43,428.13,429.43,4675.0,428.5,429.43,428.13,429.43,4675.0
2023-03-02 12:55:00,429.36,429.56,428.84,428.84,2914.0,429.36,429.56,428.84,428.84,2914.0
2023-03-02 13:00:00,429.09,429.8,428.89,429.67,2003.0,429.09,429.8,428.89,429.67,2003.0
2023-03-02 13:05:00,429.68,429.85,428.26,428.72,4756.0,429.68,429.85,428.26,428.72,4756.0
2023-03-02 13:10:00,428.64,429.03,428.44,428.74,6430.0,428.64,429.03,428.44,428.74,6430.0
2023-03-02 13:15:00,428.63,428.82,428.46,428.51,5100.0,428.63,428.82,428.46,428.51,5100.0
2023-03-02 13:20:00,428.74,428.74,428.1,428.58,1390.0,428.74,428.74,428.1,428.58,1390.0
2023-03-02 13:25:00,428.55,428.92,428.5,428.55,1543.0,428.55,428.92,428.5,428.55,1543.0
2023-03-02 13:30:00,428.51,428.51,428.08,428.29,3661.0,428.51,428.51,428.08,428.29,3661.0
2023-03-02 13:35:00,428.4,430.3,428.38,429.13,11915.0,428.4,430.3,428.38,429.13,11915.0
2023-03-02 13:40:00,429.31,429.58,428.77,429.53,8599.0,429.31,429.58,428.77,429.53,8599.0
2023-03-02 13:45:00,429.74,430.5,429.49,430.06,17013.0,429.74,430.5,429.49,430.06,17013.0
2023-03-02 13:50:00,430.21,430.89,430.08,430.68,2450.0,430.21,430.89,430.08,430.68,2450.0
2023-03-02 13:55:00,430.87,431.94,430.8,431.91,2304.0,430.87,431.94,430.8,431.91,2304.0
2023-03-02 14:00:00,432.1,433.41,432.1,433.17,7338.0,432.1,433.41,432.1,433.17,7338.0
2023-03-02 14:05:00,433.03,433.87,432.92,433.36,6255.0,433.03,433.87,432.92,433.36,6255.0
2023-03-02 14:10:00,433.62,433.79,433.01,433.66,7716.0,433.62,433.79,433.01,433.66,7716.0
2023-03-02 14:15:00,433.71,434.17,433.3,433.9,3980.0,433.71,434.17,433.3,433.9,3980.0
2023-03-02 14:20:00,433.95,434.52,433.87,434.26,4795.0,433.95,434.52,433.87,434.26,4795.0
2023-03-02 14:25:00,434.68,436.0,434.63,435.95,4130.0,434.68,436.0,434.63,435.95,4130.0
2023-03-02 14:30:00,435.99,436.42,435.62,435.92,6338.0,435.99,436.42,435.62,435.92,6338.0
2023-03-02 14:35:00,435.53,435.73,434.94,435.52,5200.0,435.53,435.73,434.94,435.52,5200.0
2023-03-02 14:40:00,435.49,435.79,435.04,435.04,4826.0,435.49,435.79,435.04,435.04,4826.0
2023-03-02 14:45:00,435.02,435.27,434.79,435.15,3874.0,435.02,435.27,434.79,435.15,3874.0
2023-03-02 14:50:00,435.28,435.76,434.9,435.6,10296.0,435.28,435.76,434.9,435.6,10296.0
2023-03-02 14:55:00,435.71,436.31,435.63,435.95,10273.0,435.71,436.31,435.63,435.95,10273.0
2023-03-02 15:00:00,435.88,436.42,434.66,434.9,8272.0,435.88,436.42,434.66,434.9,8272.0
2023-03-02 15:05:00,434.7,435.08,433.93,435.06,6403.0,434.7,435.08,433.93,435.06,6403.0
2023-03-02 15:10:00,435.06,435.26,434.51,434.87,5452.0,435.06,435.26,434.51,434.87,5452.0
2023-03-02 15:15:00,434.88,435.22,433.91,434.24,4437.0,434.88,435.22,433.91,434.24,4437.0
2023-03-02 15:20:00,434.02,434.51,434.02,434.19,4710.0,434.02,434.51,434.02,434.19,4710.0
2023-03-02 15:25:00,434.41,434.67,433.87,433.87,3387.0,434.41,434.67,433.87,433.87,3387.0
2023-03-02 15:30:00,434.3,434.85,433.85,434.85,4693.0,434.3,434.85,433.85,434.85,4693.0
2023-03-02 15:35:00,434.92,435.99,434.86,435.68,5117.0,434.92,435.99,434.86,435.68,5117.0
2023-03-02 15:40:00,435.61,435.84,434.15,434.46,18680.0,435.61,435.84,434.15,434.46,18680.0
2023-03-02 15:45:00,434.49,435.64,434.4,435.64,9382.0,434.49,435.64,434.4,435.64,9382.0
2023-03-02 15:50:00,435.52,435.75,435.02,435.54,21221.0,435.52,435.75,435.02,435.54,21221.0
2023-03-02 15:55:00,435.6,436.07,435.4,436.07,38273.0,435.6,436.07,435.4,436.07,38273.0
2023-03-03 09:30:00,439.82,441.68,439.13,440.69,20088.0,439.82,441.68,439.13,440.69,20088.0
2023-03-03 09:35:00,440.77,441.5,440.04,440.52,6975.0,440.77,441.5,440.04,440.52,6975.0
2023-03-03 09:40:00,440.97,441.66,439.48,440.23,15636.0,440.97,441.66,439.48,440.23,15636.0
2023-03-03 09:45:00,441.12,443.28,440.52,443.05,33443.0,441.12,443.28,440.52,443.05,33443.0
2023-03-03 09:50:00,443.06,443.86,442.89,443.26,9139.0,443.06,443.86,442.89,443.26,9139.0
2023-03-03 09:55:00,443.65,444.1,441.99,441.99,8197.0,443.65,444.1,441.99,441.99,8197.0
2023-03-03 10:00:00,441.26,442.34,440.77,441.08,7895.0,441.26,442.34,440.77,441.08,7895.0
2023-03-03 10:05:00,440.97,441.1,439.86,441.0,6300.0,440.97,441.1,439.86,441.0,6300.0
2023-03-03 10:10:00,441.02,441.89,440.61,441.45,7190.0,441.02,441.89,440.61,441.45,7190.0
2023-03-03 10:15:00,442.08,442.74,441.49,442.56,3868.0,442.08,442.74,441.49,442.56,3868.0
2023-03-03 10:20:00,443.0,443.46,441.78,442.48,6641.0,443.0,443.46,441.78,442.48,6641.0
2023-03-03 10:25:00,442.3,442.42,441.45,442.08,8403.0,442.3,442.42,441.45,442.08,8403.0
2023-03-03 10:30:00,441.91,442.19,441.12,441.21,4985.0,441.91,442.19,441.12,441.21,4985.0
2023-03-03 10:35:00,441.58,441.65,440.71,440.71,1925.0,441.58,441.65,440.71,440.71,1925.0
2023-03-03 10:40:00,440.66,442.33,440.46,442.1,3868.0,440.66,442.33,440.46,442.1,3868.0
2023-03-03 10:45:00,442.42,442.42,441.8,441.97,5898.0,442.42,442.42,441.8,441.97,5898.0
2023-03-03 10:50:00,441.78,441.85,441.23,441.23,2001.0,441.78,441.85,441.23,441.23,2001.0
2023-03-03 10:55:00,441.48,442.03,441.48,442.02,2118.0,441.48,442.03,441.48,442.02,2118.0
2023-03-03 11:00:00,442.05,442.05,441.22,441.22,4240.0,442.05,442.05,441.22,441.22,4240.0
2023-03-03 11:05:00,441.19,441.2,440.2,440.25,5178.0,441.19,441.2,440.2,440.25,5178.0
2023-03-03 11:10:00,440.55,440.94,440.13,440.4,5460.0,440.55,440.94,440.13,440.4,5460.0
2023-03-03 11:15:00,439.96,441.6,439.96,441.43,12773.0,439.96,441.6,439.96,441.43,12773.0
2023-03-03 11:20:00,441.43,442.11,441.43,442.04,5669.0,441.43,442.11,441.43,442.04,5669.0
2023-03-03 11:25:00,442.04,442.39,441.87,442.16,7099.0,442.04,442.39,441.87,442.16,7099.0
2023-03-03 11:30:00,442.32,442.34,441.49,441.49,1885.0,442.32,442.34,441.49,441.49,1885.0
2023-03-03 11:35:00,441.28,441.52,440.31,440.45,1927.0,441.28,441.52,440.31,440.45,1927.0
2023-03-03 11:40:00,440.6,440.99,440.6,440.68,1400.0,440.6,440.99,440.6,440.68,1400.0
2023-03-03 11:45:00,440.8,441.53,440.8,441.28,11183.0,440.8,441.53,440.8,441.28,11183.0
2023-03-03 11:50:00,441.67,442.56,441.44,441.85,2638.0,441.67,442.56,441.44,441.85,2638.0
2023-03-03 11:55:00,441.86,441.86,441.44,441.47,1500.0,441.86,441.86,441.44,441.47,1500.0
2023-03-03 12:00:00,441.34,441.76,441.08,441.53,5044.0,441.34,441.76,441.08,441.53,5044.0
2023-03-03 12:05:00,441.36,441.73,441.36,441.58,1300.0,441.36,441.73,441.36,441.58,1300.0
2023-03-03 12:10:00,441.84,442.0,441.72,441.72,1800.0,441.84,442.0,441.72,441.72,1800.0
2023-03-03 12:15:00,441.49,441.8,441.13,441.13,4075.0,441.49,441.8,441.13,441.13,4075.0
2023-03-03 12:20:00,441.03,441.61,441.0,441.6,3865.0,441.03,441.61,441.0,441.6,3865.0
2023-03-03 12:25:00,441.86,443.15,441.86,443.15,5398.0,441.86,443.15,441.86,443.15,5398.0
2023-03-03 12:30:00,443.16,443.16,442.01,442.17,6605.0,443.16,443.16,442.01,442.17,6605.0
2023-03-03 12:35:00,442.34,442.44,442.06,442.16,3027.0,442.34,442.44,442.06,442.16,3027.0
2023-03-03 12:40:00,442.33,442.33,441.9,442.09,846.0,442.33,442.33,441.9,442.09,846.0
2023-03-03 12:45:00,442.02,442.57,442.02,442.56,2100.0,442.02,442.57,442.02,442.56,2100.0
2023-03-03 12:50:00,442.26,443.27,442.05,442.96,3931.0,442.26,443.27,442.05,442.96,3931.0
2023-03-03 12:55:00,443.0,443.17,442.64,443.17,4690.0,443.0,443.17,442.64,443.17,4690.0
2023-03-03 13:00:00,443.14,443.14,442.86,442.98,4185.0,443.14,443.14,442.86,442.98,4185.0
2023-03-03 13:05:00,442.98,443.37,442.85,442.85,5267.0,442.98,443.37,442.85,442.85,5267.0
2023-03-03 13:10:00,442.91,443.95,442.9,443.73,8616.0,442.91,443.95,442.9,443.73,8616.0
2023-03-03 13:15:00,443.73,443.73,442.98,442.98,4100.0,443.73,443.73,442.98,442.98,4100.0
2023-03-03 13:20:00,442.93,443.07,442.62,443.04,3448.0,442.93,443.07,442.62,443.04,3448.0
2023-03-03 13:25:00,442.96,443.61,442.91,443.61,9233.0,442.96,443.61,442.91,443.61,9233.0
2023-03-03 13:30:00,443.64,443.83,443.61,443.62,1122.0,443.64,443.83,443.61,443.62,1122.0
2023-03-03 13:35:00,443.37,443.62,443.26,443.38,2657.0,443.37,443.62,443.26,443.38,2657.0
2023-03-03 13:40:00,443.08,443.39,443.0,443.22,1000.0,443.08,443.39,443.0,443.22,1000.0
2023-03-03 13:45:00,443.22,443.86,443.18,443.86,3538.0,443.22,443.86,443.18,443.86,3538.0
2023-03-03 13:50:00,443.77,443.88,443.24,443.24,3701.0,443.77,443.88,443.24,443.24,3701.0
2023-03-03 13:55:00,443.15,443.15,442.7,442.93,5008.0,443.15,443.15,442.7,442.93,5008.0
2023-03-03 14:00:00,442.92,443.1,442.54,443.1,8804.0,442.92,443.1,442.54,443.1,8804.0
2023-03-03 14:05:00,443.35,444.15,443.31,444.14,4256.0,443.35,444.15,443.31,444.14,4256.0
2023-03-03 14:10:00,444.1,444.83,444.01,444.2,9996.0,444.1,444.83,444.01,444.2,9996.0
2023-03-03 14:15:00,444.2,444.4,443.62,443.7,6897.0,444.2,444.4,443.62,443.7,6897.0
2023-03-03 14:20:00,443.68,443.97,443.6,443.6,5069.0,443.68,443.97,443.6,443.6,5069.0
2023-03-03 14:25:00,443.71,443.71,443.05,443.32,14862.0,443.71,443.71,443.05,443.32,14862.0
2023-03-03 14:30:00,443.24,443.8,443.2,443.2,4444.0,443.24,443.8,443.2,443.2,4444.0
2023-03-03 14:35:00,443.06,443.19,442.77,442.83,6637.0,443.06,443.19,442.77,442.83,6637.0
2023-03-03 14:40:00,443.07,444.0,442.94,443.42,2629.0,443.07,444.0,442.94,443.42,2629.0
2023-03-03 14:45:00,443.54,443.94,443.54,443.94,1425.0,443.54,443.94,443.54,443.94,1425.0
2023-03-03 14:50:00,444.07,444.11,443.87,443.93,1111.0,444.07,444.11,443.87,443.93,1111.0
2023-03-03 14:55:00,444.07,444.15,443.77,443.87,2132.0,444.07,444.15,443.77,443.87,2132.0
2023-03-03 15:00:00,444.07,444.32,443.95,444.26,2006.0,444.07,444.32,443.95,444.26,2006.0
2023-03-03 15:05:00,444.23,444.87,444.23,444.71,4431.0,444.23,444.87,444.23,444.71,4431.0
2023-03-03 15:10:00,444.72,444.91,444.3,444.69,3398.0,444.72,444.91,444.3,444.69,3398.0
2023-03-03 15:15:00,444.7,444.91,443.99,444.01,2728.0,444.7,444.91,443.99,444.01,2728.0
2023-03-03 15:20:00,444.2,444.79,444.15,444.47,3715.0,444.2,444.79,444.15,444.47,3715.0
2023-03-03 15:25:00,444.48,445.08,444.25,445.08,3709.0,444.48,445.08,444.25,445.08,3709.0
2023-03-03 15:30:00,445.01,445.39,444.52,444.92,5599.0,445.01,445.39,444.52,444.92,5599.0
2023-03-03 15:35:00,444.86,444.98,444.18,444.18,3846.0,444.86,444.98,444.18,444.18,3846.0
2023-03-03 15:40:00,444.28,445.09,444.18,445.09,13409.0,444.28,445.09,444.18,445.09,13409.0
2023-03-03 15:45:00,445.07,445.17,443.69,443.88,21769.0,445.07,445.17,443.69,443.88,21769.0
2023-03-03 15:50:00,443.96,444.28,443.53,444.11,23552.0,443.96,444.28,443.53,444.11,23552.0
2023-03-03 15:55:00,444.11,444.55,443.77,443.81,35433.0,444.11,444.55,443.77,443.81,35433.0
2023-03-06 09:30:00,445.5,447.55,445.5,446.0,15756.0,445.5,447.55,445.5,446.0,15756.0
2023-03-06 09:35:00,445.36,446.99,444.37,445.36,6367.0,445.36,446.99,444.37,445.36,6367.0
2023-03-06 09:40:00,445.62,446.53,445.33,446.0,3307.0,445.62,446.53,445.33,446.0,3307.0
2023-03-06 09:45:00,446.13,446.44,444.86,445.12,7305.0,446.13,446.44,444.86,445.12,7305.0
2023-03-06 09:50:00,445.4,448.19,445.12,447.73,7800.0,445.4,448.19,445.12,447.73,7800.0
2023-03-06 09:55:00,448.14,448.34,446.49,446.5,7909.0,448.14,448.34,446.49,446.5,7909.0
2023-03-06 10:00:00,447.31,447.49,446.14,446.98,2610.0,447.31,447.49,446.14,446.98,2610.0
2023-03-06 10:05:00,446.82,447.78,446.74,447.72,5974.0,446.82,447.78,446.74,447.72,5974.0
2023-03-06 10:10:00,447.58,450.19,447.58,449.75,11650.0,447.58,450.19,447.58,449.75,11650.0
2023-03-06 10:15:00,449.75,451.46,449.75,450.92,12059.0,449.75,451.46,449.75,450.92,12059.0
2023-03-06 10:20:00,450.99,451.33,450.04,451.33,11072.0,450.99,451.33,450.04,451.33,11072.0
2023-03-06 10:25:00,450.86,451.3,450.27,450.27,4509.0,450.86,451.3,450.27,450.27,4509.0
2023-03-06 10:30:00,450.09,450.53,449.74,449.9,4700.0,450.09,450.53,449.74,449.9,4700.0
2023-03-06 10:35:00,450.24,451.13,450.0,450.74,4538.0,450.24,451.13,450.0,450.74,4538.0
2023-03-06 10:40:00,450.74,453.55,450.65,453.55,30562.0,450.74,453.55,450.65,453.55,30562.0
2023-03-06 10:45:00,453.66,454.44,453.41,453.56,15749.0,453.66,454.44,453.41,453.56,15749.0
2023-03-06 10:50:00,453.69,454.5,453.3,454.17,24962.0,453.69,454.5,453.3,454.17,24962.0
2023-03-06 10:55:00,454.22,454.67,453.92,454.43,7358.0,454.22,454.67,453.92,454.43,7358.0
2023-03-06 11:00:00,454.28,454.28,453.72,453.76,2679.0,454.28,454.28,453.72,453.76,2679.0
2023-03-06 11:05:00,453.72,454.81,453.72,454.13,2566.0,453.72,454.81,453.72,454.13,2566.0
2023-03-06 11:10:00,454.44,454.71,453.91,454.24,2186.0,454.44,454.71,453.91,454.24,2186.0
2023-03-06 11:15:00,454.47,454.76,454.01,454.76,6564.0,454.47,454.76,454.01,454.76,6564.0
2023-03-06 11:20:00,454.77,454.78,453.26,453.36,4503.0,454.77,454.78,453.26,453.36,4503.0
2023-03-06 11:25:00,453.47,453.47,451.85,452.16,4429.0,453.47,453.47,451.85,452.16,4429.0
2023-03-06 11:30:00,451.95,452.67,451.71,452.56,6300.0,451.95,452.67,451.71,452.56,6300.0
2023-03-06 11:35:00,452.41,452.58,452.02,452.58,11281.0,452.41,452.58,452.02,452.58,11281.0
2023-03-06 11:40:00,452.58,452.74,451.67,452.11,10761.0,452.58,452.74,451.67,452.11,10761.0
2023-03-06 11:45:00,452.09,452.75,452.02,452.24,3673.0,452.09,452.75,452.02,452.24,3673.0
2023-03-06 11:50:00,452.26,452.93,451.92,452.92,7272.0,452.26,452.93,451.92,452.92,7272.0
2023-03-06 11:55:00,452.8,453.33,452.79,453.33,3460.0,452.8,453.33,452.79,453.33,3460.0
2023-03-06 12:00:00,453.31,454.27,453.04,454.26,23150.0,453.31,454.27,453.04,454.26,23150.0
2023-03-06 12:05:00,454.24,454.46,453.88,454.42,6620.0,454.24,454.46,453.88,454.42,6620.0
2023-03-06 12:10:00,454.19,454.57,453.92,454.55,5903.0,454.19,454.57,453.92,454.55,5903.0
2023-03-06 12:15:00,454.61,454.89,454.08,454.35,3133.0,454.61,454.89,454.08,454.35,3133.0
2023-03-06 12:20:00,454.4,454.63,454.3,454.41,2136.0,454.4,454.63,454.3,454.41,2136.0
2023-03-06 12:25:00,454.17,454.29,453.67,454.29,2088.0,454.17,454.29,453.67,454.29,2088.0
2023-03-06 12:30:00,454.25,454.25,453.78,453.79,1200.0,454.25,454.25,453.78,453.79,1200.0
2023-03-06 12:35:00,453.76,454.11,452.7,452.7,2976.0,453.76,454.11,452.7,452.7,2976.0
2023-03-06 12:40:00,452.85,452.85,451.87,452.09,4013.0,452.85,452.85,451.87,452.09,4013.0
2023-03-06 12:45:00,452.09,452.31,451.08,451.52,8394.0,452.09,452.31,451.08,451.52,8394.0
2023-03-06 12:50:00,451.39,452.14,451.38,451.95,3802.0,451.39,452.14,451.38,451.95,3802.0
2023-03-06 12:55:00,451.97,452.48,451.67,452.48,5881.0,451.97,452.48,451.67,452.48,5881.0
2023-03-06 13:00:00,452.34,452.64,451.74,452.42,5779.0,452.34,452.64,451.74,452.42,5779.0
2023-03-06 13:05:00,452.55,452.77,452.01,452.45,6758.0,452.55,452.77,452.01,452.45,6758.0
2023-03-06 13:10:00,452.59,452.76,452.04,452.04,2340.0,452.59,452.76,452.04,452.04,2340.0
2023-03-06 13:15:00,452.3,452.3,451.61,451.67,2316.0,452.3,452.3,451.61,451.67,2316.0
2023-03-06 13:20:00,451.71,451.91,451.44,451.63,2220.0,451.71,451.91,451.44,451.63,2220.0
2023-03-06 13:25:00,451.63,451.95,451.14,451.52,3412.0,451.63,451.95,451.14,451.52,3412.0
2023-03-06 13:30:00,451.55,451.64,451.07,451.26,5367.0,451.55,451.64,451.07,451.26,5367.0
2023-03-06 13:35:00,451.24,451.24,450.2,450.3,5884.0,451.24,451.24,450.2,450.3,5884.0
2023-03-06 13:40:00,450.28,450.61,450.08,450.3,4621.0,450.28,450.61,450.08,450.3,4621.0
2023-03-06 13:45:00,450.32,450.33,449.65,449.65,1386.0,450.32,450.33,449.65,449.65,1386.0
2023-03-06 13:50:00,449.68,449.68,449.2,449.44,1100.0,449.68,449.68,449.2,449.44,1100.0
2023-03-06 13:55:00,449.44,450.1,449.17,449.85,6754.0,449.44,450.1,449.17,449.85,6754.0
2023-03-06 14:00:00,450.0,450.24,449.71,450.07,3144.0,450.0,450.24,449.71,450.07,3144.0
2023-03-06 14:05:00,450.15,450.82,450.0,450.79,3392.0,450.15,450.82,450.0,450.79,3392.0
2023-03-06 14:10:00,450.82,451.51,450.78,451.47,3797.0,450.82,451.51,450.78,451.47,3797.0
2023-03-06 14:15:00,451.5,451.5,450.83,451.25,6420.0,451.5,451.5,450.83,451.25,6420.0
2023-03-06 14:20:00,451.23,451.28,451.19,451.2,1908.0,451.23,451.28,451.19,451.2,1908.0
2023-03-06 14:25:00,451.05,451.16,450.4,450.74,5935.0,451.05,451.16,450.4,450.74,5935.0
2023-03-06 14:30:00,450.79,451.57,450.78,451.12,3726.0,450.79,451.57,450.78,451.12,3726.0
2023-03-06 14:35:00,451.02,451.02,450.19,450.39,3004.0,451.02,451.02,450.19,450.39,3004.0
2023-03-06 14:40:00,450.27,450.55,449.61,449.85,2835.0,450.27,450.55,449.61,449.85,2835.0
2023-03-06 14:45:00,449.85,449.85,448.82,448.82,2000.0,449.85,449.85,448.82,448.82,2000.0
2023-03-06 14:50:00,448.71,449.91,448.63,449.81,9549.0,448.71,449.91,448.63,449.81,9549.0
2023-03-06 14:55:00,449.76,450.0,449.45,449.65,5107.0,449.76,450.0,449.45,449.65,5107.0
2023-03-06 15:00:00,449.61,449.85,449.54,449.76,5435.0,449.61,449.85,449.54,449.76,5435.0
2023-03-06 15:05:00,449.59,449.8,449.29,449.8,7458.0,449.59,449.8,449.29,449.8,7458.0
2023-03-06 15:10:00,449.71,450.1,449.25,449.29,3400.0,449.71,450.1,449.25,449.29,3400.0
2023-03-06 15:15:00,449.19,449.19,448.38,448.64,1900.0,449.19,449.19,448.38,448.64,1900.0
2023-03-06 15:20:00,448.65,448.77,448.23,448.46,4516.0,448.65,448.77,448.23,448.46,4516.0
2023-03-06 15:25:00,448.34,448.4,447.93,447.93,2701.0,448.34,448.4,447.93,447.93,2701.0
2023-03-06 15:30:00,447.83,448.4,447.64,447.84,2500.0,447.83,448.4,447.64,447.84,2500.0
2023-03-06 15:35:00,447.95,448.11,447.48,448.09,9924.0,447.95,448.11,447.48,448.09,9924.0
2023-03-06 15:40:00,448.08,448.08,447.05,447.22,29225.0,448.08,448.08,447.05,447.22,29225.0
2023-03-06 15:45:00,447.19,448.01,447.0,447.76,15416.0,447.19,448.01,447.0,447.76,15416.0
2023-03-06 15:50:00,447.91,447.91,446.42,446.43,11735.0,447.91,447.91,446.42,446.43,11735.0
2023-03-06 15:55:00,446.58,446.94,445.75,446.09,45312.0,446.58,446.94,445.75,446.09,45312.0
2023-03-07 09:30:00,445.6,447.66,444.01,447.25,12554.0,445.6,447.66,444.01,447.25,12554.0
2023-03-07 09:35:00,447.72,451.92,447.72,451.28,10204.0,447.72,451.92,447.72,451.28,10204.0
2023-03-07 09:40:00,451.78,453.49,451.77,453.25,11584.0,451.78,453.49,451.77,453.25,11584.0
2023-03-07 09:45:00,453.6,454.49,452.89,454.24,17634.0,453.6,454.49,452.89,454.24,17634.0
2023-03-07 09:50:00,454.16,454.21,453.06,453.66,4673.0,454.16,454.21,453.06,453.66,4673.0
2023-03-07 09:55:00,453.75,454.54,452.39,452.47,14224.0,453.75,454.54,452.39,452.47,14224.0
2023-03-07 10:00:00,452.38,452.38,448.11,448.11,47778.0,452.38,452.38,448.11,448.11,47778.0
2023-03-07 10:05:00,448.1,449.05,446.55,447.41,49089.0,448.1,449.05,446.55,447.41,49089.0
2023-03-07 10:10:00,446.88,448.95,445.82,448.08,20309.0,446.88,448.95,445.82,448.08,20309.0
2023-03-07 10:15:00,448.3,448.77,446.74,446.74,16089.0,448.3,448.77,446.74,446.74,16089.0
2023-03-07 10:20:00,446.51,449.08,446.32,447.73,10754.0,446.51,449.08,446.32,447.73,10754.0
2023-03-07 10:25:00,448.22,449.03,448.09,448.69,13378.0,448.22,449.03,448.09,448.69,13378.0
2023-03-07 10:30:00,448.71,450.26,448.5,449.87,14056.0,448.71,450.26,448.5,449.87,14056.0
2023-03-07 10:35:00,449.91,451.14,449.91,450.95,7076.0,449.91,451.14,449.91,450.95,7076.0
2023-03-07 10:40:00,450.79,450.79,448.07,448.15,13589.0,450.79,450.79,448.07,448.15,13589.0
2023-03-07 10:45:00,448.13,449.22,447.51,448.34,11709.0,448.13,449.22,447.51,448.34,11709.0
2023-03-07 10:50:00,448.25,448.38,446.79,448.04,8912.0,448.25,448.38,446.79,448.04,8912.0
2023-03-07 10:55:00,448.17,448.44,445.33,445.54,6244.0,448.17,448.44,445.33,445.54,6244.0
2023-03-07 11:00:00,445.35,447.04,444.82,447.04,23268.0,445.35,447.04,444.82,447.04,23268.0
2023-03-07 11:05:00,447.21,447.63,446.5,447.04,8489.0,447.21,447.63,446.5,447.04,8489.0
2023-03-07 11:10:00,447.57,448.73,447.57,448.22,21214.0,447.57,448.73,447.57,448.22,21214.0
2023-03-07 11:15:00,447.86,448.94,447.82,448.0,9699.0,447.86,448.94,447.82,448.0,9699.0
2023-03-07 11:20:00,448.2,448.31,447.42,447.58,5185.0,448.2,448.31,447.42,447.58,5185.0
2023-03-07 11:25:00,447.75,447.8,446.47,446.54,5845.0,447.75,447.8,446.47,446.54,5845.0
2023-03-07 11:30:00,446.55,446.74,444.72,445.12,7456.0,446.55,446.74,444.72,445.12,7456.0
2023-03-07 11:35:00,445.31,446.72,445.31,446.16,2723.0,445.31,446.72,445.31,446.16,2723.0
2023-03-07 11:40:00,446.12,447.12,445.61,447.08,4232.0,446.12,447.12,445.61,447.08,4232.0
2023-03-07 11:45:00,447.3,448.0,447.27,447.81,2901.0,447.3,448.0,447.27,447.81,2901.0
2023-03-07 11:50:00,447.77,448.36,446.81,447.12,4601.0,447.77,448.36,446.81,447.12,4601.0
2023-03-07 11:55:00,446.75,447.0,446.18,446.99,2548.0,446.75,447.0,446.18,446.99,2548.0
2023-03-07 12:00:00,446.7,447.11,446.67,447.0,4517.0,446.7,447.11,446.67,447.0,4517.0
2023-03-07 12:05:00,446.79,447.11,446.25,447.04,3741.0,446.79,447.11,446.25,447.04,3741.0
2023-03-07 12:10:00,446.81,447.68,446.81,447.51,2016.0,446.81,447.68,446.81,447.51,2016.0
2023-03-07 12:15:00,447.3,448.61,447.25,448.61,1644.0,447.3,448.61,447.25,448.61,1644.0
2023-03-07 12:20:00,448.93,450.09,448.73,449.12,4909.0,448.93,450.09,448.73,449.12,4909.0
2023-03-07 12:25:00,449.21,449.96,448.98,449.69,2840.0,449.21,449.96,448.98,449.69,2840.0
2023-03-07 12:30:00,449.83,450.54,449.63,450.54,5758.0,449.83,450.54,449.63,450.54,5758.0
2023-03-07 12:35:00,450.83,451.21,450.44,451.2,7277.0,450.83,451.21,450.44,451.2,7277.0
2023-03-07 12:40:00,451.1,451.1,450.52,450.62,5942.0,451.1,451.1,450.52,450.62,5942.0
2023-03-07 12:45:00,450.63,451.09,450.59,450.96,5317.0,450.63,451.09,450.59,450.96,5317.0
2023-03-07 12:50:00,451.05,451.26,450.46,450.53,2259.0,451.05,451.26,450.46,450.53,2259.0
2023-03-07 12:55:00,450.35,450.43,449.27,449.69,2980.0,450.35,450.43,449.27,449.69,2980.0
2023-03-07 13:00:00,449.27,449.45,448.96,449.03,2707.0,449.27,449.45,448.96,449.03,2707.0
2023-03-07 13:05:00,449.26,449.44,448.26,448.26,4102.0,449.26,449.44,448.26,448.26,4102.0
2023-03-07 13:10:00,448.4,448.51,447.7,448.3,3368.0,448.4,448.51,447.7,448.3,3368.0
2023-03-07 13:15:00,448.29,448.43,448.05,448.14,1100.0,448.29,448.43,448.05,448.14,1100.0
2023-03-07 13:20:00,448.34,448.35,447.8,448.07,1726.0,448.34,448.35,447.8,448.07,1726.0
2023-03-07 13:25:00,448.31,448.87,448.03,448.12,1969.0,448.31,448.87,448.03,448.12,1969.0
2023-03-07 13:30:00,448.15,448.4,447.46,447.51,3047.0,448.15,448.4,447.46,447.51,3047.0
2023-03-07 13:35:00,447.25,447.79,446.99,447.0,4096.0,447.25,447.79,446.99,447.0,4096.0
2023-03-07 13:40:00,447.0,447.0,445.79,445.8,1600.0,447.0,447.0,445.79,445.8,1600.0
2023-03-07 13:45:00,445.61,445.61,444.92,445.18,6491.0,445.61,445.61,444.92,445.18,6491.0
2023-03-07 13:50:00,445.12,445.8,445.12,445.64,3536.0,445.12,445.8,445.12,445.64,3536.0
2023-03-07 13:55:00,445.51,446.21,445.47,445.99,2206.0,445.51,446.21,445.47,445.99,2206.0
2023-03-07 14:00:00,446.15,446.38,445.68,445.69,3677.0,446.15,446.38,445.68,445.69,3677.0
2023-03-07 14:05:00,445.91,446.71,445.91,446.65,2520.0,445.91,446.71,445.91,446.65,2520.0
2023-03-07 14:10:00,446.51,446.95,446.51,446.83,3602.0,446.51,446.95,446.51,446.83,3602.0
2023-03-07 14:15:00,446.54,446.69,446.24,446.4,1880.0,446.54,446.69,446.24,446.4,1880.0
2023-03-07 14:20:00,446.37,446.44,445.72,445.72,2492.0,446.37,446.44,445.72,445.72,2492.0
2023-03-07 14:25:00,445.71,446.19,445.71,445.86,3959.0,445.71,446.19,445.71,445.86,3959.0
2023-03-07 14:30:00,446.07,446.1,445.71,445.85,1953.0,446.07,446.1,445.71,445.85,1953.0
2023-03-07 14:35:00,446.06,446.06,445.48,445.53,2932.0,446.06,446.06,445.48,445.53,2932.0
2023-03-07 14:40:00,445.4,445.44,444.87,445.14,1800.0,445.4,445.44,444.87,445.14,1800.0
2023-03-07 14:45:00,445.01,445.36,444.73,444.85,1957.0,445.01,445.36,444.73,444.85,1957.0
2023-03-07 14:50:00,444.94,445.08,444.69,444.74,2962.0,444.94,445.08,444.69,444.74,2962.0
2023-03-07 14:55:00,444.77,444.77,444.3,444.67,6218.0,444.77,444.77,444.3,444.67,6218.0
2023-03-07 15:00:00,444.62,445.7,444.62,445.16,3501.0,444.62,445.7,444.62,445.16,3501.0
2023-03-07 15:05:00,445.33,445.88,445.33,445.73,3181.0,445.33,445.88,445.33,445.73,3181.0
2023-03-07 15:10:00,445.57,445.88,445.45,445.65,3500.0,445.57,445.88,445.45,445.65,3500.0
2023-03-07 15:15:00,445.44,446.43,445.44,446.43,4575.0,445.44,446.43,445.44,446.43,4575.0
2023-03-07 15:20:00,446.29,446.29,445.33,445.33,4662.0,446.29,446.29,445.33,445.33,4662.0
2023-03-07 15:25:00,445.39,445.39,443.81,444.18,12659.0,445.39,445.39,443.81,444.18,12659.0
2023-03-07 15:30:00,444.02,444.88,443.88,444.13,6494.0,444.02,444.88,443.88,444.13,6494.0
2023-03-07 15:35:00,444.03,445.09,443.8,445.0,14443.0,444.03,445.09,443.8,445.0,14443.0
2023-03-07 15:40:00,445.08,445.12,444.51,444.51,10016.0,445.08,445.12,444.51,444.51,10016.0
2023-03-07 15:45:00,444.42,444.65,443.98,444.31,18654.0,444.42,444.65,443.98,444.31,18654.0
2023-03-07 15:50:00,444.3,444.35,443.76,443.9,21875.0,444.3,444.35,443.76,443.9,21875.0
2023-03-07 15:55:00,443.94,444.98,443.78,444.63,42161.0,443.94,444.98,443.78,444.63,42161.0
2023-03-08 09:30:00,444.33,446.6,441.5,441.8,11789.0,444.33,446.6,441.5,441.8,11789.0
2023-03-08 09:35:00,441.57,443.43,441.51,443.39,6417.0,441.57,443.43,441.51,443.39,6417.0
2023-03-08 09:40:00,443.29,445.32,443.07,444.94,4967.0,443.29,445.32,443.07,444.94,4967.0
2023-03-08 09:45:00,444.78,445.52,443.79,444.74,9860.0,444.78,445.52,443.79,444.74,9860.0
2023-03-08 09:50:00,444.46,445.19,444.01,444.21,13220.0,444.46,445.19,444.01,444.21,13220.0
2023-03-08 09:55:00,444.41,446.23,444.41,446.07,3487.0,444.41,446.23,444.41,446.07,3487.0
2023-03-08 10:00:00,445.69,445.69,442.91,444.07,19426.0,445.69,445.69,442.91,444.07,19426.0
2023-03-08 10:05:00,443.97,445.54,443.21,445.23,13549.0,443.97,445.54,443.21,445.23,13549.0
2023-03-08 10:10:00,445.13,446.87,445.13,446.26,8347.0,445.13,446.87,445.13,446.26,8347.0
2023-03-08 10:15:00,445.94,446.13,445.17,445.27,4880.0,445.94,446.13,445.17,445.27,4880.0
2023-03-08 10:20:00,445.14,446.99,444.54,446.99,17612.0,445.14,446.99,444.54,446.99,17612.0
2023-03-08 10:25:00,446.99,447.26,446.22,447.25,6397.0,446.99,447.26,446.22,447.25,6397.0
2023-03-08 10:30:00,447.64,448.93,447.32,448.93,7371.0,447.64,448.93,447.32,448.93,7371.0
2023-03-08 10:35:00,448.86,448.91,447.64,448.01,4469.0,448.86,448.91,447.64,448.01,4469.0
2023-03-08 10:40:00,447.62,447.91,446.96,447.55,5377.0,447.62,447.91,446.96,447.55,5377.0
2023-03-08 10:45:00,447.47,448.0,446.87,447.0,7288.0,447.47,448.0,446.87,447.0,7288.0
2023-03-08 10:50:00,446.97,447.91,446.73,447.91,6402.0,446.97,447.91,446.73,447.91,6402.0
2023-03-08 10:55:00,447.96,448.27,447.3,447.84,3895.0,447.96,448.27,447.3,447.84,3895.0
2023-03-08 11:00:00,447.87,448.69,447.8,448.63,4461.0,447.87,448.69,447.8,448.63,4461.0
2023-03-08 11:05:00,449.12,450.16,449.01,449.59,14566.0,449.12,450.16,449.01,449.59,14566.0
2023-03-08 11:10:00,449.81,449.87,449.14,449.42,9278.0,449.81,449.87,449.14,449.42,9278.0
2023-03-08 11:15:00,449.26,449.91,449.2,449.21,5710.0,449.26,449.91,449.2,449.21,5710.0
2023-03-08 11:20:00,449.14,449.5,449.14,449.2,1901.0,449.14,449.5,449.14,449.2,1901.0
2023-03-08 11:25:00,449.2,449.55,448.84,448.94,4980.0,449.2,449.55,448.84,448.94,4980.0
2023-03-08 11:30:00,449.12,449.12,447.96,448.0,6658.0,449.12,449.12,447.96,448.0,6658.0
2023-03-08 11:35:00,447.89,448.17,447.61,448.13,3871.0,447.89,448.17,447.61,448.13,3871.0
2023-03-08 11:40:00,447.99,448.49,447.99,448.48,1676.0,447.99,448.49,447.99,448.48,1676.0
2023-03-08 11:45:00,448.95,449.66,448.81,449.63,2487.0,448.95,449.66,448.81,449.63,2487.0
2023-03-08 11:50:00,449.66,450.09,449.48,449.83,3105.0,449.66,450.09,449.48,449.83,3105.0
2023-03-08 11:55:00,449.8,450.52,449.8,450.15,3737.0,449.8,450.52,449.8,450.15,3737.0
2023-03-08 12:00:00,450.27,450.51,449.07,449.3,3521.0,450.27,450.51,449.07,449.3,3521.0
2023-03-08 12:05:00,449.26,449.26,448.17,448.18,2988.0,449.26,449.26,448.17,448.18,2988.0
2023-03-08 12:10:00,448.29,448.29,447.55,448.14,7018.0,448.29,448.29,447.55,448.14,7018.0
2023-03-08 12:15:00,448.1,448.8,448.08,448.66,4250.0,448.1,448.8,448.08,448.66,4250.0
2023-03-08 12:20:00,448.65,448.68,448.28,448.6,3015.0,448.65,448.68,448.28,448.6,3015.0
2023-03-08 12:25:00,448.6,448.76,448.03,448.27,16746.0,448.6,448.76,448.03,448.27,16746.0
2023-03-08 12:30:00,448.23,448.49,447.79,448.25,19960.0,448.23,448.49,447.79,448.25,19960.0
2023-03-08 12:35:00,448.23,448.91,448.13,448.57,18490.0,448.23,448.91,448.13,448.57,18490.0
2023-03-08 12:40:00,448.48,448.48,447.95,447.95,2121.0,448.48,448.48,447.95,447.95,2121.0
2023-03-08 12:45:00,448.02,448.73,447.82,448.73,3388.0,448.02,448.73,447.82,448.73,3388.0
2023-03-08 12:50:00,448.53,448.57,448.16,448.16,2900.0,448.53,448.57,448.16,448.16,2900.0
2023-03-08 12:55:00,448.15,448.26,447.47,447.54,1913.0,448.15,448.26,447.47,447.54,1913.0
2023-03-08 13:00:00,447.61,448.02,446.52,446.85,3367.0,447.61,448.02,446.52,446.85,3367.0
2023-03-08 13:05:00,446.99,447.66,446.99,447.14,3509.0,446.99,447.66,446.99,447.14,3509.0
2023-03-08 13:10:00,447.22,447.23,446.11,446.45,8766.0,447.22,447.23,446.11,446.45,8766.0
2023-03-08 13:15:00,446.41,446.59,445.36,445.6,6047.0,446.41,446.59,445.36,445.6,6047.0
2023-03-08 13:20:00,445.6,445.9,445.56,445.76,2194.0,445.6,445.9,445.56,445.76,2194.0
2023-03-08 13:25:00,445.65,445.65,444.41,444.41,3133.0,445.65,445.65,444.41,444.41,3133.0
2023-03-08 13:30:00,444.5,444.65,444.13,444.13,2045.0,444.5,444.65,444.13,444.13,2045.0
2023-03-08 13:35:00,444.25,444.58,444.1,444.36,2872.0,444.25,444.58,444.1,444.36,2872.0
2023-03-08 13:40:00,443.55,443.79,443.2,443.79,3997.0,443.55,443.79,443.2,443.79,3997.0
2023-03-08 13:45:00,443.86,443.97,443.75,443.83,1714.0,443.86,443.97,443.75,443.83,1714.0
2023-03-08 13:50:00,443.84,444.77,443.67,444.56,3325.0,443.84,444.77,443.67,444.56,3325.0
2023-03-08 13:55:00,444.88,444.88,444.57,444.75,2360.0,444.88,444.88,444.57,444.75,2360.0
2023-03-08 14:00:00,445.0,445.16,444.63,444.63,2555.0,445.0,445.16,444.63,444.63,2555.0
2023-03-08 14:05:00,444.53,444.98,444.25,444.98,1226.0,444.53,444.98,444.25,444.98,1226.0
2023-03-08 14:10:00,444.98,445.15,444.8,444.92,3248.0,444.98,445.15,444.8,444.92,3248.0
2023-03-08 14:15:00,444.96,444.99,444.69,444.74,2493.0,444.96,444.99,444.69,444.74,2493.0
2023-03-08 14:20:00,444.83,445.01,444.59,444.61,1288.0,444.83,445.01,444.59,444.61,1288.0
2023-03-08 14:25:00,444.41,444.89,444.41,444.66,2663.0,444.41,444.89,444.41,444.66,2663.0
2023-03-08 14:30:00,444.65,444.73,444.35,444.52,4836.0,444.65,444.73,444.35,444.52,4836.0
2023-03-08 14:35:00,444.27,445.06,444.27,444.93,2478.0,444.27,445.06,444.27,444.93,2478.0
2023-03-08 14:40:00,445.03,445.15,444.6,444.6,2131.0,445.03,445.15,444.6,444.6,2131.0
2023-03-08 14:45:00,444.84,444.93,444.67,444.84,1545.0,444.84,444.93,444.67,444.84,1545.0
2023-03-08 14:50:00,444.54,444.84,444.43,444.84,1690.0,444.54,444.84,444.43,444.84,1690.0
2023-03-08 14:55:00,444.82,444.82,444.44,444.48,1500.0,444.82,444.82,444.44,444.48,1500.0
2023-03-08 15:00:00,444.58,444.79,444.37,444.51,2800.0,444.58,444.79,444.37,444.51,2800.0
2023-03-08 15:05:00,444.27,444.61,443.95,444.61,2793.0,444.27,444.61,443.95,444.61,2793.0
2023-03-08 15:10:00,444.36,444.36,444.0,444.13,2000.0,444.36,444.36,444.0,444.13,2000.0
2023-03-08 15:15:00,444.14,444.14,443.71,443.81,3949.0,444.14,444.14,443.71,443.81,3949.0
2023-03-08 15:20:00,443.87,444.11,443.76,443.94,4871.0,443.87,444.11,443.76,443.94,4871.0
2023-03-08 15:25:00,443.96,444.59,443.91,444.59,4263.0,443.96,444.59,443.91,444.59,4263.0
2023-03-08 15:30:00,444.56,445.08,444.49,445.03,3525.0,444.56,445.08,444.49,445.03,3525.0
2023-03-08 15:35:00,445.12,446.51,445.12,446.14,6579.0,445.12,446.51,445.12,446.14,6579.0
2023-03-08 15:40:00,446.46,447.25,445.92,447.15,7310.0,446.46,447.25,445.92,447.15,7310.0
2023-03-08 15:45:00,447.28,447.7,446.81,447.0,8906.0,447.28,447.7,446.81,447.0,8906.0
2023-03-08 15:50:00,446.82,447.14,446.17,446.39,11962.0,446.82,447.14,446.17,446.39,11962.0
2023-03-08 15:55:00,446.43,447.19,446.35,446.91,25465.0,446.43,447.19,446.35,446.91,25465.0
2023-03-09 09:30:00,444.23,448.51,443.33,448.39,22370.0,444.23,448.51,443.33,448.39,22370.0
2023-03-09 09:35:00,448.72,449.98,446.68,448.16,11029.0,448.72,449.98,446.68,448.16,11029.0
2023-03-09 09:40:00,447.69,447.76,445.75,446.48,13068.0,447.69,447.76,445.75,446.48,13068.0
2023-03-09 09:45:00,446.83,449.5,446.83,449.1,13161.0,446.83,449.5,446.83,449.1,13161.0
2023-03-09 09:50:00,449.05,449.78,448.15,449.35,22451.0,449.05,449.78,448.15,449.35,22451.0
2023-03-09 09:55:00,448.89,450.1,448.6,449.37,8056.0,448.89,450.1,448.6,449.37,8056.0
2023-03-09 10:00:00,449.08,450.33,449.03,450.33,1800.0,449.08,450.33,449.03,450.33,1800.0
2023-03-09 10:05:00,450.39,450.8,449.75,450.3,10415.0,450.39,450.8,449.75,450.3,10415.0
2023-03-09 10:10:00,450.1,450.24,448.94,449.01,2930.0,450.1,450.24,448.94,449.01,2930.0
2023-03-09 10:15:00,449.35,450.0,448.2,449.92,5663.0,449.35,450.0,448.2,449.92,5663.0
2023-03-09 10:20:00,449.72,450.17,449.08,449.24,5358.0,449.72,450.17,449.08,449.24,5358.0
2023-03-09 10:25:00,449.25,449.57,448.71,449.04,2822.0,449.25,449.57,448.71,449.04,2822.0
2023-03-09 10:30:00,449.14,449.54,448.87,449.26,2164.0,449.14,449.54,448.87,449.26,2164.0
2023-03-09 10:35:00,449.34,449.82,448.82,448.82,8683.0,449.34,449.82,448.82,448.82,8683.0
2023-03-09 10:40:00,448.81,449.29,448.81,448.83,1931.0,448.81,449.29,448.81,448.83,1931.0
2023-03-09 10:45:00,448.68,448.68,447.56,448.11,5434.0,448.68,448.68,447.56,448.11,5434.0
2023-03-09 10:50:00,448.16,448.43,447.92,448.14,8224.0,448.16,448.43,447.92,448.14,8224.0
2023-03-09 10:55:00,448.06,448.54,447.46,448.08,11483.0,448.06,448.54,447.46,448.08,11483.0
2023-03-09 11:00:00,448.29,448.29,446.03,447.0,13979.0,448.29,448.29,446.03,447.0,13979.0
2023-03-09 11:05:00,447.0,447.01,445.51,445.51,1902.0,447.0,447.01,445.51,445.51,1902.0
2023-03-09 11:10:00,445.52,445.66,445.06,445.47,9255.0,445.52,445.66,445.06,445.47,9255.0
2023-03-09 11:15:00,445.67,445.67,444.53,444.88,10589.0,445.67,445.67,444.53,444.88,10589.0
2023-03-09 11:20:00,444.63,445.1,444.31,444.36,17063.0,444.63,445.1,444.31,444.36,17063.0
2023-03-09 11:25:00,444.31,444.32,443.01,443.1,4621.0,444.31,444.32,443.01,443.1,4621.0
2023-03-09 11:30:00,442.78,443.38,442.24,442.49,14490.0,442.78,443.38,442.24,442.49,14490.0
2023-03-09 11:35:00,442.72,443.13,442.15,442.61,4957.0,442.72,443.13,442.15,442.61,4957.0
2023-03-09 11:40:00,442.65,443.08,441.74,442.43,23765.0,442.65,443.08,441.74,442.43,23765.0
2023-03-09 11:45:00,442.47,443.03,442.32,442.63,12602.0,442.47,443.03,442.32,442.63,12602.0
2023-03-09 11:50:00,442.49,444.34,442.49,444.27,14198.0,442.49,444.34,442.49,444.27,14198.0
2023-03-09 11:55:00,444.22,444.66,444.0,444.49,7712.0,444.22,444.66,444.0,444.49,7712.0
2023-03-09 12:00:00,444.53,444.98,444.25,444.64,20083.0,444.53,444.98,444.25,444.64,20083.0
2023-03-09 12:05:00,444.73,445.16,443.92,445.14,11938.0,444.73,445.16,443.92,445.14,11938.0
2023-03-09 12:10:00,445.25,445.82,445.08,445.62,3955.0,445.25,445.82,445.08,445.62,3955.0
2023-03-09 12:15:00,446.1,446.42,445.73,446.42,5700.0,446.1,446.42,445.73,446.42,5700.0
2023-03-09 12:20:00,446.38,446.8,446.24,446.26,1700.0,446.38,446.8,446.24,446.26,1700.0
2023-03-09 12:25:00,446.18,446.36,445.35,445.84,3413.0,446.18,446.36,445.35,445.84,3413.0
2023-03-09 12:30:00,445.54,445.54,444.5,444.5,1434.0,445.54,445.54,444.5,444.5,1434.0
2023-03-09 12:35:00,444.5,444.5,443.06,443.16,3645.0,444.5,444.5,443.06,443.16,3645.0
2023-03-09 12:40:00,443.2,443.75,442.46,442.46,3610.0,443.2,443.75,442.46,442.46,3610.0
2023-03-09 12:45:00,442.43,442.59,441.12,441.49,6553.0,442.43,442.59,441.12,441.49,6553.0
2023-03-09 12:50:00,441.39,442.19,441.38,442.19,2100.0,441.39,442.19,441.38,442.19,2100.0
2023-03-09 12:55:00,442.15,442.62,442.12,442.6,2568.0,442.15,442.62,442.12,442.6,2568.0
2023-03-09 13:00:00,442.42,443.6,442.42,443.6,2150.0,442.42,443.6,442.42,443.6,2150.0
2023-03-09 13:05:00,443.5,443.5,442.7,442.92,1381.0,443.5,443.5,442.7,442.92,1381.0
2023-03-09 13:10:00,442.71,442.71,441.8,441.95,3434.0,442.71,442.71,441.8,441.95,3434.0
2023-03-09 13:15:00,441.83,441.92,441.6,441.6,300.0,441.83,441.92,441.6,441.6,300.0
2023-03-09 13:20:00,441.52,441.73,440.19,440.19,2890.0,441.52,441.73,440.19,440.19,2890.0
2023-03-09 13:25:00,440.23,440.6,439.5,439.61,11704.0,440.23,440.6,439.5,439.61,11704.0
2023-03-09 13:30:00,439.28,439.54,438.25,438.43,5724.0,439.28,439.54,438.25,438.43,5724.0
2023-03-09 13:35:00,438.43,438.91,437.91,438.25,7106.0,438.43,438.91,437.91,438.25,7106.0
2023-03-09 13:40:00,438.24,438.25,437.54,437.55,12079.0,438.24,438.25,437.54,437.55,12079.0
2023-03-09 13:45:00,437.54,437.69,434.51,435.06,7836.0,437.54,437.69,434.51,435.06,7836.0
2023-03-09 13:50:00,435.06,435.9,434.02,435.5,17081.0,435.06,435.9,434.02,435.5,17081.0
2023-03-09 13:55:00,435.33,435.49,434.97,434.97,2297.0,435.33,435.49,434.97,434.97,2297.0
2023-03-09 14:00:00,434.92,435.35,434.2,434.29,6664.0,434.92,435.35,434.2,434.29,6664.0
2023-03-09 14:05:00,434.39,434.65,434.12,434.23,3700.0,434.39,434.65,434.12,434.23,3700.0
2023-03-09 14:10:00,434.09,434.11,432.92,433.14,11088.0,434.09,434.11,432.92,433.14,11088.0
2023-03-09 14:15:00,433.1,434.36,433.07,433.81,6012.0,433.1,434.36,433.07,433.81,6012.0
2023-03-09 14:20:00,433.79,435.0,433.53,435.0,5819.0,433.79,435.0,433.53,435.0,5819.0
2023-03-09 14:25:00,435.0,435.47,434.89,435.38,2646.0,435.0,435.47,434.89,435.38,2646.0
2023-03-09 14:30:00,435.04,435.21,434.14,434.14,18036.0,435.04,435.21,434.14,434.14,18036.0
2023-03-09 14:35:00,434.22,435.48,434.22,435.21,2625.0,434.22,435.48,434.22,435.21,2625.0
2023-03-09 14:40:00,435.49,436.47,435.49,435.81,3850.0,435.49,436.47,435.49,435.81,3850.0
2023-03-09 14:45:00,436.17,436.3,434.4,434.88,4324.0,436.17,436.3,434.4,434.88,4324.0
2023-03-09 14:50:00,434.61,434.8,434.18,434.61,3356.0,434.61,434.8,434.18,434.61,3356.0
2023-03-09 14:55:00,434.52,434.52,433.42,434.24,4369.0,434.52,434.52,433.42,434.24,4369.0
2023-03-09 15:00:00,434.33,434.34,433.12,433.15,4508.0,434.33,434.34,433.12,433.15,4508.0
2023-03-09 15:05:00,433.15,433.21,432.2,432.69,15077.0,433.15,433.21,432.2,432.69,15077.0
2023-03-09 15:10:00,432.79,433.17,432.33,432.78,9507.0,432.79,433.17,432.33,432.78,9507.0
2023-03-09 15:15:00,432.52,432.75,431.36,431.36,7541.0,432.52,432.75,431.36,431.36,7541.0
2023-03-09 15:20:00,431.38,431.38,429.68,430.37,31991.0,431.38,431.38,429.68,430.37,31991.0
2023-03-09 15:25:00,430.13,431.71,429.84,430.73,12563.0,430.13,431.71,429.84,430.73,12563.0
2023-03-09 15:30:00,430.74,432.13,430.23,431.52,11763.0,430.74,432.13,430.23,431.52,11763.0
2023-03-09 15:35:00,431.43,431.55,430.5,431.35,14895.0,431.43,431.55,430.5,431.35,14895.0
2023-03-09 15:40:00,431.24,431.44,430.38,430.71,13492.0,431.24,431.44,430.38,430.71,13492.0
2023-03-09 15:45:00,430.35,430.43,429.14,429.88,35313.0,430.35,430.43,429.14,429.88,35313.0
2023-03-09 15:50:00,429.68,430.28,428.72,429.35,47500.0,429.68,430.28,428.72,429.35,47500.0
2023-03-09 15:55:00,429.51,429.6,428.09,428.54,58707.0,429.51,429.6,428.09,428.54,58707.0
2023-03-10 09:30:00,428.0,429.23,421.34,421.73,26877.0,428.0,429.23,421.34,421.73,26877.0
2023-03-10 09:35:00,422.0,422.87,419.09,419.76,16175.0,422.0,422.87,419.09,419.76,16175.0
2023-03-10 09:40:00,419.94,420.02,417.64,417.79,19635.0,419.94,420.02,417.64,417.79,19635.0
2023-03-10 09:45:00,418.18,419.03,415.23,418.49,44469.0,418.18,419.03,415.23,418.49,44469.0
2023-03-10 09:50:00,418.49,418.78,416.31,417.53,9648.0,418.49,418.78,416.31,417.53,9648.0
2023-03-10 09:55:00,418.1,418.59,416.67,416.74,11730.0,418.1,418.59,416.67,416.74,11730.0
2023-03-10 10:00:00,417.79,420.42,417.79,419.01,7475.0,417.79,420.42,417.79,419.01,7475.0
2023-03-10 10:05:00,419.41,421.12,419.41,420.88,19438.0,419.41,421.12,419.41,420.88,19438.0
2023-03-10 10:10:00,420.46,420.61,419.28,419.77,6040.0,420.46,420.61,419.28,419.77,6040.0
2023-03-10 10:15:00,419.7,420.22,418.44,418.44,4807.0,419.7,420.22,418.44,418.44,4807.0
2023-03-10 10:20:00,418.25,418.52,415.59,416.89,9666.0,418.25,418.52,415.59,416.89,9666.0
2023-03-10 10:25:00,417.13,417.62,416.0,416.51,10881.0,417.13,417.62,416.0,416.51,10881.0
2023-03-10 10:30:00,416.99,419.6,416.64,419.23,10235.0,416.99,419.6,416.64,419.23,10235.0
2023-03-10 10:35:00,419.56,420.5,418.33,418.55,8315.0,419.56,420.5,418.33,418.55,8315.0
2023-03-10 10:40:00,418.37,418.72,416.52,416.77,7051.0,418.37,418.72,416.52,416.77,7051.0
2023-03-10 10:45:00,416.84,417.32,415.78,417.21,17630.0,416.84,417.32,415.78,417.21,17630.0
2023-03-10 10:50:00,417.39,418.26,416.86,418.25,6101.0,417.39,418.26,416.86,418.25,6101.0
2023-03-10 10:55:00,418.45,421.36,418.45,421.36,8994.0,418.45,421.36,418.45,421.36,8994.0
2023-03-10 11:00:00,421.25,421.82,420.32,421.03,14511.0,421.25,421.82,420.32,421.03,14511.0
2023-03-10 11:05:00,420.86,421.5,420.55,421.37,7131.0,420.86,421.5,420.55,421.37,7131.0
2023-03-10 11:10:00,421.44,421.96,420.68,421.47,3343.0,421.44,421.96,420.68,421.47,3343.0
2023-03-10 11:15:00,421.53,422.5,421.0,422.5,9856.0,421.53,422.5,421.0,422.5,9856.0
2023-03-10 11:20:00,422.5,425.03,422.15,424.35,17690.0,422.5,425.03,422.15,424.35,17690.0
2023-03-10 11:25:00,424.27,424.64,423.99,424.24,11082.0,424.27,424.64,423.99,424.24,11082.0
2023-03-10 11:30:00,424.31,425.29,424.13,425.29,16914.0,424.31,425.29,424.13,425.29,16914.0
2023-03-10 11:35:00,425.3,425.3,422.98,422.98,4471.0,425.3,425.3,422.98,422.98,4471.0
2023-03-10 11:40:00,423.36,423.58,421.18,421.18,4821.0,423.36,423.58,421.18,421.18,4821.0
2023-03-10 11:45:00,421.44,421.45,418.97,420.96,10700.0,421.44,421.45,418.97,420.96,10700.0
2023-03-10 11:50:00,420.62,420.86,419.92,420.15,7327.0,420.62,420.86,419.92,420.15,7327.0
2023-03-10 11:55:00,420.15,420.15,418.39,418.96,12718.0,420.15,420.15,418.39,418.96,12718.0
2023-03-10 12:00:00,418.91,419.82,418.88,419.04,13881.0,418.91,419.82,418.88,419.04,13881.0
2023-03-10 12:05:00,419.2,419.38,417.1,417.23,31920.0,419.2,419.38,417.1,417.23,31920.0
2023-03-10 12:10:00,417.19,418.5,416.5,416.67,24411.0,417.19,418.5,416.5,416.67,24411.0
2023-03-10 12:15:00,416.67,417.74,416.43,416.46,13739.0,416.67,417.74,416.43,416.46,13739.0
2023-03-10 12:20:00,416.01,416.76,416.01,416.68,15455.0,416.01,416.76,416.01,416.68,15455.0
2023-03-10 12:25:00,416.32,416.93,415.83,416.52,4991.0,416.32,416.93,415.83,416.52,4991.0
2023-03-10 12:30:00,417.08,418.6,416.46,417.91,5066.0,417.08,418.6,416.46,417.91,5066.0
2023-03-10 12:35:00,417.7,418.44,417.18,417.69,5269.0,417.7,418.44,417.18,417.69,5269.0
2023-03-10 12:40:00,417.59,417.59,416.09,416.29,8692.0,417.59,417.59,416.09,416.29,8692.0
2023-03-10 12:45:00,416.5,417.09,416.3,416.75,10546.0,416.5,417.09,416.3,416.75,10546.0
2023-03-10 12:50:00,416.97,417.74,416.5,416.96,6612.0,416.97,417.74,416.5,416.96,6612.0
2023-03-10 12:55:00,416.99,416.99,416.07,416.08,7773.0,416.99,416.99,416.07,416.08,7773.0
2023-03-10 13:00:00,416.12,416.92,415.17,415.45,9334.0,416.12,416.92,415.17,415.45,9334.0
2023-03-10 13:05:00,415.45,416.63,415.28,416.29,12748.0,415.45,416.63,415.28,416.29,12748.0
2023-03-10 13:10:00,416.17,416.17,415.34,415.67,7258.0,416.17,416.17,415.34,415.67,7258.0
2023-03-10 13:15:00,415.52,415.52,414.4,414.67,6510.0,415.52,415.52,414.4,414.67,6510.0
2023-03-10 13:20:00,414.89,415.12,414.11,414.77,9336.0,414.89,415.12,414.11,414.77,9336.0
2023-03-10 13:25:00,414.64,414.79,413.19,413.46,9999.0,414.64,414.79,413.19,413.46,9999.0
2023-03-10 13:30:00,413.47,413.74,412.82,413.28,11975.0,413.47,413.74,412.82,413.28,11975.0
2023-03-10 13:35:00,413.24,413.24,411.77,412.15,12639.0,413.24,413.24,411.77,412.15,12639.0
2023-03-10 13:40:00,412.14,412.18,411.2,411.38,13073.0,412.14,412.18,411.2,411.38,13073.0
2023-03-10 13:45:00,411.42,411.42,410.16,410.63,8558.0,411.42,411.42,410.16,410.63,8558.0
2023-03-10 13:50:00,410.58,410.58,409.64,409.93,20620.0,410.58,410.58,409.64,409.93,20620.0
2023-03-10 13:55:00,409.75,410.58,409.31,409.54,18624.0,409.75,410.58,409.31,409.54,18624.0
2023-03-10 14:00:00,409.84,410.71,409.39,410.69,13504.0,409.84,410.71,409.39,410.69,13504.0
2023-03-10 14:05:00,410.69,411.66,410.03,411.48,13755.0,410.69,411.66,410.03,411.48,13755.0
2023-03-10 14:10:00,411.74,412.89,410.93,411.11,9111.0,411.74,412.89,410.93,411.11,9111.0
2023-03-10 14:15:00,410.81,411.91,410.61,411.91,18886.0,410.81,411.91,410.61,411.91,18886.0
2023-03-10 14:20:00,412.03,412.64,411.14,411.54,10179.0,412.03,412.64,411.14,411.54,10179.0
2023-03-10 14:25:00,411.41,412.65,411.26,412.65,11732.0,411.41,412.65,411.26,412.65,11732.0
2023-03-10 14:30:00,412.65,413.93,412.64,413.42,16755.0,412.65,413.93,412.64,413.42,16755.0
2023-03-10 14:35:00,413.48,414.64,413.16,414.25,7725.0,413.48,414.64,413.16,414.25,7725.0
2023-03-10 14:40:00,414.24,416.25,414.24,414.81,19647.0,414.24,416.25,414.24,414.81,19647.0
2023-03-10 14:45:00,414.81,418.02,414.64,418.02,14136.0,414.81,418.02,414.64,418.02,14136.0
2023-03-10 14:50:00,418.01,418.01,417.08,417.87,13134.0,418.01,418.01,417.08,417.87,13134.0
2023-03-10 14:55:00,417.81,419.18,416.59,417.02,17079.0,417.81,419.18,416.59,417.02,17079.0
2023-03-10 15:00:00,417.21,417.66,416.26,417.37,14627.0,417.21,417.66,416.26,417.37,14627.0
2023-03-10 15:05:00,417.0,417.86,415.85,417.54,11296.0,417.0,417.86,415.85,417.54,11296.0
2023-03-10 15:10:00,417.48,417.82,415.91,416.2,14444.0,417.48,417.82,415.91,416.2,14444.0
2023-03-10 15:15:00,416.2,417.18,415.83,416.69,15999.0,416.2,417.18,415.83,416.69,15999.0
2023-03-10 15:20:00,416.45,416.67,415.63,416.23,13208.0,416.45,416.67,415.63,416.23,13208.0
2023-03-10 15:25:00,416.43,416.83,415.84,416.66,12610.0,416.43,416.83,415.84,416.66,12610.0
2023-03-10 15:30:00,416.47,416.56,414.95,415.41,24285.0,416.47,416.56,414.95,415.41,24285.0
2023-03-10 15:35:00,415.14,415.59,414.34,414.55,20173.0,415.14,415.59,414.34,414.55,20173.0
2023-03-10 15:40:00,414.46,414.62,413.68,413.79,14560.0,414.46,414.62,413.68,413.79,14560.0
2023-03-10 15:45:00,413.97,414.23,413.34,413.99,24438.0,413.97,414.23,413.34,413.99,24438.0
2023-03-10 15:50:00,414.5,415.53,414.14,414.65,21761.0,414.5,415.53,414.14,414.65,21761.0
2023-03-10 15:55:00,414.52,415.76,414.39,415.01,53377.0,414.52,415.76,414.39,415.01,53377.0
2023-03-13 09:30:00,412.95,414.49,410.0,411.87,21038.0,412.95,414.49,410.0,411.87,21038.0
2023-03-13 09:35:00,411.0,411.33,405.37,407.14,10778.0,411.0,411.33,405.37,407.14,10778.0
2023-03-13 09:40:00,408.76,410.27,407.06,408.36,18812.0,408.76,410.27,407.06,408.36,18812.0
2023-03-13 09:45:00,408.51,414.04,407.56,414.04,10620.0,408.51,414.04,407.56,414.04,10620.0
2023-03-13 09:50:00,413.94,414.77,411.39,412.87,6249.0,413.94,414.77,411.39,412.87,6249.0
2023-03-13 09:55:00,412.85,413.76,412.0,412.4,23247.0,412.85,413.76,412.0,412.4,23247.0
2023-03-13 10:00:00,411.75,412.27,410.22,411.95,17569.0,411.75,412.27,410.22,411.95,17569.0
2023-03-13 10:05:00,411.35,414.9,410.15,414.06,9927.0,411.35,414.9,410.15,414.06,9927.0
2023-03-13 10:10:00,414.02,414.31,410.94,411.83,18572.0,414.02,414.31,410.94,411.83,18572.0
2023-03-13 10:15:00,411.88,412.7,410.43,411.2,8568.0,411.88,412.7,410.43,411.2,8568.0
2023-03-13 10:20:00,411.54,414.76,411.2,412.39,6280.0,411.54,414.76,411.2,412.39,6280.0
2023-03-13 10:25:00,412.65,413.98,412.0,412.0,7530.0,412.65,413.98,412.0,412.0,7530.0
2023-03-13 10:30:00,412.58,417.64,412.54,417.64,8750.0,412.58,417.64,412.54,417.64,8750.0
2023-03-13 10:35:00,417.24,417.86,415.01,416.45,8153.0,417.24,417.86,415.01,416.45,8153.0
2023-03-13 10:40:00,416.67,416.68,414.41,415.93,5634.0,416.67,416.68,414.41,415.93,5634.0
2023-03-13 10:45:00,415.86,416.95,415.29,416.76,4783.0,415.86,416.95,415.29,416.76,4783.0
2023-03-13 10:50:00,416.06,417.02,415.5,416.28,12760.0,416.06,417.02,415.5,416.28,12760.0
2023-03-13 10:55:00,416.91,420.96,416.91,420.18,8575.0,416.91,420.96,416.91,420.18,8575.0
2023-03-13 11:00:00,420.66,423.38,419.83,422.02,9332.0,420.66,423.38,419.83,422.02,9332.0
2023-03-13 11:05:00,422.18,424.96,422.18,424.37,12972.0,422.18,424.96,422.18,424.37,12972.0
2023-03-13 11:10:00,424.14,425.93,423.76,423.99,9179.0,424.14,425.93,423.76,423.99,9179.0
2023-03-13 11:15:00,424.14,424.8,423.46,423.46,4378.0,424.14,424.8,423.46,423.46,4378.0
2023-03-13 11:20:00,423.28,423.74,422.0,423.33,8750.0,423.28,423.74,422.0,423.33,8750.0
2023-03-13 11:25:00,423.36,425.12,423.36,424.33,15055.0,423.36,425.12,423.36,424.33,15055.0
2023-03-13 11:30:00,424.28,424.28,422.65,423.28,4028.0,424.28,424.28,422.65,423.28,4028.0
2023-03-13 11:35:00,422.74,423.5,421.38,421.38,6074.0,422.74,423.5,421.38,421.38,6074.0
2023-03-13 11:40:00,421.38,422.66,421.14,422.41,8904.0,421.38,422.66,421.14,422.41,8904.0
2023-03-13 11:45:00,422.25,423.36,421.38,423.36,10419.0,422.25,423.36,421.38,423.36,10419.0
2023-03-13 11:50:00,422.5,422.77,420.92,421.12,3278.0,422.5,422.77,420.92,421.12,3278.0
2023-03-13 11:55:00,420.78,421.37,420.12,420.84,11000.0,420.78,421.37,420.12,420.84,11000.0
2023-03-13 12:00:00,421.35,423.02,420.23,420.91,9064.0,421.35,423.02,420.23,420.91,9064.0
2023-03-13 12:05:00,421.26,423.5,421.21,422.8,6699.0,421.26,423.5,421.21,422.8,6699.0
2023-03-13 12:10:00,422.97,423.04,420.86,421.54,6097.0,422.97,423.04,420.86,421.54,6097.0
2023-03-13 12:15:00,421.73,422.43,421.05,422.12,14205.0,421.73,422.43,421.05,422.12,14205.0
2023-03-13 12:20:00,422.18,422.48,419.61,419.61,6236.0,422.18,422.48,419.61,419.61,6236.0
2023-03-13 12:25:00,420.0,420.41,419.37,420.4,3761.0,420.0,420.41,419.37,420.4,3761.0
2023-03-13 12:30:00,420.24,420.74,418.92,419.44,11066.0,420.24,420.74,418.92,419.44,11066.0
2023-03-13 12:35:00,419.76,421.59,419.47,421.4,2700.0,419.76,421.59,419.47,421.4,2700.0
2023-03-13 12:40:00,421.22,423.1,421.22,422.15,9397.0,421.22,423.1,421.22,422.15,9397.0
2023-03-13 12:45:00,421.87,423.08,419.25,419.96,7743.0,421.87,423.08,419.25,419.96,7743.0
2023-03-13 12:50:00,419.32,420.64,418.69,420.2,4831.0,419.32,420.64,418.69,420.2,4831.0
2023-03-13 12:55:00,420.15,420.57,419.13,419.72,5676.0,420.15,420.57,419.13,419.72,5676.0
2023-03-13 13:00:00,419.74,420.06,418.15,418.71,5148.0,419.74,420.06,418.15,418.71,5148.0
2023-03-13 13:05:00,418.61,419.32,417.37,419.32,3373.0,418.61,419.32,417.37,419.32,3373.0
2023-03-13 13:10:00,419.86,420.57,419.36,419.75,3384.0,419.86,420.57,419.36,419.75,3384.0
2023-03-13 13:15:00,419.73,420.75,418.86,419.62,6702.0,419.73,420.75,418.86,419.62,6702.0
2023-03-13 13:20:00,419.64,419.77,417.99,418.25,11966.0,419.64,419.77,417.99,418.25,11966.0
2023-03-13 13:25:00,418.02,418.25,416.69,417.5,22491.0,418.02,418.25,416.69,417.5,22491.0
2023-03-13 13:30:00,416.94,417.0,415.87,415.87,7031.0,416.94,417.0,415.87,415.87,7031.0
2023-03-13 13:35:00,415.75,419.21,415.75,418.48,34817.0,415.75,419.21,415.75,418.48,34817.0
2023-03-13 13:40:00,418.47,419.27,417.5,418.12,25260.0,418.47,419.27,417.5,418.12,25260.0
2023-03-13 13:45:00,418.36,418.56,416.89,417.14,8442.0,418.36,418.56,416.89,417.14,8442.0
2023-03-13 13:50:00,417.06,417.86,416.86,417.26,8256.0,417.06,417.86,416.86,417.26,8256.0
2023-03-13 13:55:00,417.28,418.0,417.15,417.56,18409.0,417.28,418.0,417.15,417.56,18409.0
2023-03-13 14:00:00,417.74,418.41,417.46,417.97,37798.0,417.74,418.41,417.46,417.97,37798.0
2023-03-13 14:05:00,417.88,418.33,417.5,417.76,14988.0,417.88,418.33,417.5,417.76,14988.0
2023-03-13 14:10:00,417.8,418.5,417.36,418.25,11165.0,417.8,418.5,417.36,418.25,11165.0
2023-03-13 14:15:00,418.24,418.92,417.88,418.34,21908.0,418.24,418.92,417.88,418.34,21908.0
2023-03-13 14:20:00,418.18,418.77,417.67,418.35,8986.0,418.18,418.77,417.67,418.35,8986.0
2023-03-13 14:25:00,418.44,418.92,417.66,418.24,12376.0,418.44,418.92,417.66,418.24,12376.0
2023-03-13 14:30:00,418.24,420.0,418.24,419.1,22721.0,418.24,420.0,418.24,419.1,22721.0
2023-03-13 14:35:00,418.81,418.99,417.61,418.18,9424.0,418.81,418.99,417.61,418.18,9424.0
2023-03-13 14:40:00,418.16,418.82,417.53,418.0,17685.0,418.16,418.82,417.53,418.0,17685.0
2023-03-13 14:45:00,418.02,418.02,417.19,417.4,10226.0,418.02,418.02,417.19,417.4,10226.0
2023-03-13 14:50:00,417.38,418.3,416.95,418.15,15024.0,417.38,418.3,416.95,418.15,15024.0
2023-03-13 14:55:00,418.16,418.74,417.58,418.33,12136.0,418.16,418.74,417.58,418.33,12136.0
2023-03-13 15:00:00,418.38,419.02,417.55,417.55,7290.0,418.38,419.02,417.55,417.55,7290.0
2023-03-13 15:05:00,417.4,418.91,417.38,417.67,11198.0,417.4,418.91,417.38,417.67,11198.0
2023-03-13 15:10:00,417.61,418.49,417.47,417.83,15709.0,417.61,418.49,417.47,417.83,15709.0
2023-03-13 15:15:00,418.29,418.43,417.28,417.77,8751.0,418.29,418.43,417.28,417.77,8751.0
2023-03-13 15:20:00,417.78,417.79,416.09,416.24,6000.0,417.78,417.79,416.09,416.24,6000.0
2023-03-13 15:25:00,416.07,416.31,415.41,416.01,9885.0,416.07,416.31,415.41,416.01,9885.0
2023-03-13 15:30:00,415.77,416.63,415.61,416.54,10385.0,415.77,416.63,415.61,416.54,10385.0
2023-03-13 15:35:00,416.36,417.44,415.98,417.21,9440.0,416.36,417.44,415.98,417.21,9440.0
2023-03-13 15:40:00,417.25,418.5,416.99,417.41,9804.0,417.25,418.5,416.99,417.41,9804.0
2023-03-13 15:45:00,417.16,417.63,416.41,416.61,13912.0,417.16,417.63,416.41,416.61,13912.0
2023-03-13 15:50:00,416.36,416.47,415.14,415.41,24880.0,416.36,416.47,415.14,415.41,24880.0
2023-03-13 15:55:00,415.71,415.78,414.7,414.91,54600.0,415.71,415.78,414.7,414.91,54600.0
2023-03-14 09:30:00,422.8,424.61,421.82,422.79,29293.0,422.8,424.61,421.82,422.79,29293.0
2023-03-14 09:35:00,422.53,423.5,421.5,421.5,6921.0,422.53,423.5,421.5,421.5,6921.0
2023-03-14 09:40:00,423.99,424.24,422.18,423.35,11054.0,423.99,424.24,422.18,423.35,11054.0
2023-03-14 09:45:00,422.48,424.76,422.25,422.5,10221.0,422.48,424.76,422.25,422.5,10221.0
2023-03-14 09:50:00,422.47,423.15,420.53,421.11,25872.0,422.47,423.15,420.53,421.11,25872.0
2023-03-14 09:55:00,421.07,421.56,419.14,419.38,15141.0,421.07,421.56,419.14,419.38,15141.0
2023-03-14 10:00:00,418.97,421.54,418.48,421.52,9283.0,418.97,421.54,418.48,421.52,9283.0
2023-03-14 10:05:00,421.75,423.94,421.58,423.24,13808.0,421.75,423.94,421.58,423.24,13808.0
2023-03-14 10:10:00,423.23,424.0,423.01,423.7,9135.0,423.23,424.0,423.01,423.7,9135.0
2023-03-14 10:15:00,423.69,423.82,422.59,422.59,2427.0,423.69,423.82,422.59,422.59,2427.0
2023-03-14 10:20:00,422.38,424.38,421.98,424.12,9474.0,422.38,424.38,421.98,424.12,9474.0
2023-03-14 10:25:00,424.37,425.3,424.18,425.07,5995.0,424.37,425.3,424.18,425.07,5995.0
2023-03-14 10:30:00,425.2,425.98,424.37,424.66,16351.0,425.2,425.98,424.37,424.66,16351.0
2023-03-14 10:35:00,424.57,424.61,423.4,423.98,3826.0,424.57,424.61,423.4,423.98,3826.0
2023-03-14 10:40:00,423.94,424.5,423.54,423.54,1817.0,423.94,424.5,423.54,423.54,1817.0
2023-03-14 10:45:00,423.42,425.31,423.42,425.0,11502.0,423.42,425.31,423.42,425.0,11502.0
2023-03-14 10:50:00,424.41,424.69,423.36,423.37,1724.0,424.41,424.69,423.36,423.37,1724.0
2023-03-14 10:55:00,423.53,423.62,422.0,422.0,9111.0,423.53,423.62,422.0,422.0,9111.0
2023-03-14 11:00:00,421.93,422.65,421.92,422.16,1642.0,421.93,422.65,421.92,422.16,1642.0
2023-03-14 11:05:00,421.96,423.11,421.95,422.54,2958.0,421.96,423.11,421.95,422.54,2958.0
2023-03-14 11:10:00,422.61,423.36,422.61,423.19,6391.0,422.61,423.36,422.61,423.19,6391.0
2023-03-14 11:15:00,423.27,423.73,423.25,423.58,2860.0,423.27,423.73,423.25,423.58,2860.0
2023-03-14 11:20:00,423.64,425.66,423.38,425.66,7100.0,423.64,425.66,423.38,425.66,7100.0
2023-03-14 11:25:00,425.4,425.96,424.91,424.91,6926.0,425.4,425.96,424.91,424.91,6926.0
2023-03-14 11:30:00,425.01,425.6,424.82,424.93,3568.0,425.01,425.6,424.82,424.93,3568.0
2023-03-14 11:35:00,425.0,425.68,424.78,425.37,2590.0,425.0,425.68,424.78,425.37,2590.0
2023-03-14 11:40:00,425.61,425.9,424.57,424.57,2655.0,425.61,425.9,424.57,424.57,2655.0
2023-03-14 11:45:00,424.57,424.82,424.0,424.13,3022.0,424.57,424.82,424.0,424.13,3022.0
2023-03-14 11:50:00,424.05,424.37,423.76,423.76,4874.0,424.05,424.37,423.76,423.76,4874.0
2023-03-14 11:55:00,423.67,423.67,423.0,423.21,5597.0,423.67,423.67,423.0,423.21,5597.0
2023-03-14 12:00:00,423.38,423.4,422.1,422.1,4610.0,423.38,423.4,422.1,422.1,4610.0
2023-03-14 12:05:00,422.15,422.26,420.92,421.31,5698.0,422.15,422.26,420.92,421.31,5698.0
2023-03-14 12:10:00,421.49,421.91,421.18,421.24,5887.0,421.49,421.91,421.18,421.24,5887.0
2023-03-14 12:15:00,421.46,421.52,420.92,421.07,4880.0,421.46,421.52,420.92,421.07,4880.0
2023-03-14 12:20:00,421.03,421.63,420.79,421.09,3441.0,421.03,421.63,420.79,421.09,3441.0
2023-03-14 12:25:00,420.84,421.88,420.45,421.33,8905.0,420.84,421.88,420.45,421.33,8905.0
2023-03-14 12:30:00,421.1,422.09,420.96,422.01,5874.0,421.1,422.09,420.96,422.01,5874.0
2023-03-14 12:35:00,421.95,422.36,421.65,422.11,5202.0,421.95,422.36,421.65,422.11,5202.0
2023-03-14 12:40:00,422.11,422.12,421.37,421.92,2291.0,422.11,422.12,421.37,421.92,2291.0
2023-03-14 12:45:00,422.06,422.72,422.01,422.63,2294.0,422.06,422.72,422.01,422.63,2294.0
2023-03-14 12:50:00,422.83,422.83,421.99,422.35,5910.0,422.83,422.83,421.99,422.35,5910.0
2023-03-14 12:55:00,422.14,422.23,421.62,421.62,7658.0,422.14,422.23,421.62,421.62,7658.0
2023-03-14 13:00:00,421.88,422.06,421.38,421.75,1700.0,421.88,422.06,421.38,421.75,1700.0
2023-03-14 13:05:00,421.44,421.75,420.19,420.21,7234.0,421.44,421.75,420.19,420.21,7234.0
2023-03-14 13:10:00,420.0,420.25,419.71,419.71,6216.0,420.0,420.25,419.71,419.71,6216.0
2023-03-14 13:15:00,419.49,419.5,417.89,418.0,14678.0,419.49,419.5,417.89,418.0,14678.0
2023-03-14 13:20:00,418.06,418.21,416.93,418.17,10148.0,418.06,418.21,416.93,418.17,10148.0
2023-03-14 13:25:00,418.2,419.0,417.85,418.63,11543.0,418.2,419.0,417.85,418.63,11543.0
2023-03-14 13:30:00,418.61,419.91,418.43,419.91,4475.0,418.61,419.91,418.43,419.91,4475.0
2023-03-14 13:35:00,419.98,421.02,419.98,420.84,3601.0,419.98,421.02,419.98,420.84,3601.0
2023-03-14 13:40:00,421.2,421.31,419.49,419.95,3961.0,421.2,421.31,419.49,419.95,3961.0
2023-03-14 13:45:00,419.57,420.35,419.57,420.1,2096.0,419.57,420.35,419.57,420.1,2096.0
2023-03-14 13:50:00,420.3,420.75,419.95,420.67,2172.0,420.3,420.75,419.95,420.67,2172.0
2023-03-14 13:55:00,420.48,420.76,419.85,420.76,1336.0,420.48,420.76,419.85,420.76,1336.0
2023-03-14 14:00:00,420.49,420.68,419.31,419.49,3381.0,420.49,420.68,419.31,419.49,3381.0
2023-03-14 14:05:00,419.4,419.76,418.69,419.02,9408.0,419.4,419.76,418.69,419.02,9408.0
2023-03-14 14:10:00,419.0,419.46,418.79,418.89,21428.0,419.0,419.46,418.79,418.89,21428.0
2023-03-14 14:15:00,418.87,418.87,417.94,418.55,3002.0,418.87,418.87,417.94,418.55,3002.0
2023-03-14 14:20:00,418.45,419.21,418.07,419.21,5500.0,418.45,419.21,418.07,419.21,5500.0
2023-03-14 14:25:00,419.21,420.46,419.2,419.84,3687.0,419.21,420.46,419.2,419.84,3687.0
2023-03-14 14:30:00,419.83,420.58,419.39,420.42,2503.0,419.83,420.58,419.39,420.42,2503.0
2023-03-14 14:35:00,420.39,421.19,420.2,420.93,2066.0,420.39,421.19,420.2,420.93,2066.0
2023-03-14 14:40:00,420.76,420.9,420.0,420.48,2882.0,420.76,420.9,420.0,420.48,2882.0
2023-03-14 14:45:00,420.36,421.91,420.24,421.28,5205.0,420.36,421.91,420.24,421.28,5205.0
2023-03-14 14:50:00,421.09,421.57,420.91,421.33,3055.0,421.09,421.57,420.91,421.33,3055.0
2023-03-14 14:55:00,421.42,421.56,420.71,420.93,3262.0,421.42,421.56,420.71,420.93,3262.0
2023-03-14 15:00:00,421.01,421.51,420.6,421.0,3422.0,421.01,421.51,420.6,421.0,3422.0
2023-03-14 15:05:00,420.91,421.14,419.34,419.63,5101.0,420.91,421.14,419.34,419.63,5101.0
2023-03-14 15:10:00,419.53,419.53,418.91,419.18,3445.0,419.53,419.53,418.91,419.18,3445.0
2023-03-14 15:15:00,419.26,420.31,418.91,420.28,3900.0,419.26,420.31,418.91,420.28,3900.0
2023-03-14 15:20:00,420.36,420.41,419.45,419.82,4438.0,420.36,420.41,419.45,419.82,4438.0
2023-03-14 15:25:00,419.92,420.4,419.85,420.4,2165.0,419.92,420.4,419.85,420.4,2165.0
2023-03-14 15:30:00,419.99,421.1,419.95,421.03,4556.0,419.99,421.1,419.95,421.03,4556.0
2023-03-14 15:35:00,421.54,421.92,421.22,421.22,3829.0,421.54,421.92,421.22,421.22,3829.0
2023-03-14 15:40:00,421.16,422.49,421.05,422.21,5969.0,421.16,422.49,421.05,422.21,5969.0
2023-03-14 15:45:00,422.25,422.89,421.73,422.52,10249.0,422.25,422.89,421.73,422.52,10249.0
2023-03-14 15:50:00,422.64,423.63,422.46,423.0,22627.0,422.64,423.63,422.46,423.0,22627.0
2023-03-14 15:55:00,422.9,425.13,422.78,424.37,37724.0,422.9,425.13,422.78,424.37,37724.0
2023-03-15 09:30:00,418.72,420.71,418.7,420.31,15930.0,418.72,420.71,418.7,420.31,15930.0
2023-03-15 09:35:00,419.86,420.41,418.79,420.0,7736.0,419.86,420.41,418.79,420.0,7736.0
2023-03-15 09:40:00,418.82,421.04,417.64,421.04,22108.0,418.82,421.04,417.64,421.04,22108.0
2023-03-15 09:45:00,421.3,421.3,419.05,420.65,6460.0,421.3,421.3,419.05,420.65,6460.0
2023-03-15 09:50:00,420.43,420.67,418.42,419.73,4391.0,420.43,420.67,418.42,419.73,4391.0
2023-03-15 09:55:00,419.36,419.48,416.61,417.75,6339.0,419.36,419.48,416.61,417.75,6339.0
2023-03-15 10:00:00,417.25,420.02,417.09,420.0,6886.0,417.25,420.02,417.09,420.0,6886.0
2023-03-15 10:05:00,420.05,421.06,418.47,419.76,9856.0,420.05,421.06,418.47,419.76,9856.0
2023-03-15 10:10:00,419.46,420.17,418.33,419.49,9037.0,419.46,420.17,418.33,419.49,9037.0
2023-03-15 10:15:00,419.53,421.46,418.75,419.63,4051.0,419.53,421.46,418.75,419.63,4051.0
2023-03-15 10:20:00,421.05,422.54,420.45,420.48,4678.0,421.05,422.54,420.45,420.48,4678.0
2023-03-15 10:25:00,420.35,420.88,419.34,419.34,6799.0,420.35,420.88,419.34,419.34,6799.0
2023-03-15 10:30:00,419.74,420.47,418.83,418.83,3486.0,419.74,420.47,418.83,418.83,3486.0
2023-03-15 10:35:00,419.01,420.08,417.96,417.96,2891.0,419.01,420.08,417.96,417.96,2891.0
2023-03-15 10:40:00,417.36,417.72,416.01,416.99,7055.0,417.36,417.72,416.01,416.99,7055.0
2023-03-15 10:45:00,416.58,417.19,415.76,416.0,6147.0,416.58,417.19,415.76,416.0,6147.0
2023-03-15 10:50:00,416.27,416.76,414.8,416.76,7997.0,416.27,416.76,414.8,416.76,7997.0
2023-03-15 10:55:00,416.36,417.63,416.36,417.49,7253.0,416.36,417.63,416.36,417.49,7253.0
2023-03-15 11:00:00,417.66,417.66,416.0,416.23,8038.0,417.66,417.66,416.0,416.23,8038.0
2023-03-15 11:05:00,416.17,417.37,415.95,416.29,6114.0,416.17,417.37,415.95,416.29,6114.0
2023-03-15 11:10:00,416.33,417.1,416.08,417.09,6105.0,416.33,417.1,416.08,417.09,6105.0
2023-03-15 11:15:00,417.06,418.89,416.85,418.89,5646.0,417.06,418.89,416.85,418.89,5646.0
2023-03-15 11:20:00,418.9,419.21,417.62,417.63,5685.0,418.9,419.21,417.62,417.63,5685.0
2023-03-15 11:25:00,417.66,418.43,417.59,417.93,1960.0,417.66,418.43,417.59,417.93,1960.0
2023-03-15 11:30:00,417.97,418.36,417.16,417.68,4482.0,417.97,418.36,417.16,417.68,4482.0
2023-03-15 11:35:00,417.31,418.15,417.31,417.58,3550.0,417.31,418.15,417.31,417.58,3550.0
2023-03-15 11:40:00,417.72,419.55,417.4,419.02,3096.0,417.72,419.55,417.4,419.02,3096.0
2023-03-15 11:45:00,419.54,420.13,419.22,419.79,3252.0,419.54,420.13,419.22,419.79,3252.0
2023-03-15 11:50:00,419.35,419.35,418.18,418.18,3585.0,419.35,419.35,418.18,418.18,3585.0
2023-03-15 11:55:00,418.22,419.17,418.21,419.17,1600.0,418.22,419.17,418.21,419.17,1600.0
2023-03-15 12:00:00,419.19,419.49,418.45,418.46,1121.0,419.19,419.49,418.45,418.46,1121.0
2023-03-15 12:05:00,418.23,418.57,417.99,418.44,3570.0,418.23,418.57,417.99,418.44,3570.0
2023-03-15 12:10:00,418.13,418.76,417.92,418.76,4028.0,418.13,418.76,417.92,418.76,4028.0
2023-03-15 12:15:00,419.18,419.6,419.17,419.39,2786.0,419.18,419.6,419.17,419.39,2786.0
2023-03-15 12:20:00,419.58,419.9,419.27,419.39,5090.0,419.58,419.9,419.27,419.39,5090.0
2023-03-15 12:25:00,419.05,419.62,418.42,419.61,4075.0,419.05,419.62,418.42,419.61,4075.0
2023-03-15 12:30:00,419.38,420.5,419.35,419.86,9132.0,419.38,420.5,419.35,419.86,9132.0
2023-03-15 12:35:00,420.06,420.19,418.78,418.84,7063.0,420.06,420.19,418.78,418.84,7063.0
2023-03-15 12:40:00,418.76,419.02,418.37,419.02,3679.0,418.76,419.02,418.37,419.02,3679.0
2023-03-15 12:45:00,419.17,420.91,419.17,420.91,3632.0,419.17,420.91,419.17,420.91,3632.0
2023-03-15 12:50:00,420.63,420.84,419.76,419.76,12618.0,420.63,420.84,419.76,419.76,12618.0
2023-03-15 12:55:00,419.61,419.61,418.45,419.58,20448.0,419.61,419.61,418.45,419.58,20448.0
2023-03-15 13:00:00,419.08,419.67,417.78,418.55,24346.0,419.08,419.67,417.78,418.55,24346.0
2023-03-15 13:05:00,419.2,419.66,418.52,418.81,18446.0,419.2,419.66,418.52,418.81,18446.0
2023-03-15 13:10:00,418.75,419.52,418.44,419.1,8596.0,418.75,419.52,418.44,419.1,8596.0
2023-03-15 13:15:00,419.11,419.65,418.57,418.86,14651.0,419.11,419.65,418.57,418.86,14651.0
2023-03-15 13:20:00,418.87,419.22,418.51,418.59,9768.0,418.87,419.22,418.51,418.59,9768.0
2023-03-15 13:25:00,418.69,419.41,418.69,418.85,6681.0,418.69,419.41,418.69,418.85,6681.0
2023-03-15 13:30:00,418.85,418.85,417.83,418.46,4922.0,418.85,418.85,417.83,418.46,4922.0
2023-03-15 13:35:00,418.67,419.22,417.28,417.7,11300.0,418.67,419.22,417.28,417.7,11300.0
2023-03-15 13:40:00,417.51,417.51,416.61,416.62,5412.0,417.51,417.51,416.61,416.62,5412.0
2023-03-15 13:45:00,416.37,416.6,415.91,416.42,10925.0,416.37,416.6,415.91,416.42,10925.0
2023-03-15 13:50:00,416.58,418.8,416.57,418.8,6100.0,416.58,418.8,416.57,418.8,6100.0
2023-03-15 13:55:00,418.71,419.43,418.54,418.82,1816.0,418.71,419.43,418.54,418.82,1816.0
2023-03-15 14:00:00,419.01,419.01,417.63,418.37,3925.0,419.01,419.01,417.63,418.37,3925.0
2023-03-15 14:05:00,418.48,419.34,418.39,418.41,3299.0,418.48,419.34,418.39,418.41,3299.0
2023-03-15 14:10:00,418.34,418.35,417.38,417.38,2126.0,418.34,418.35,417.38,417.38,2126.0
2023-03-15 14:15:00,417.29,418.3,416.54,418.17,4595.0,417.29,418.3,416.54,418.17,4595.0
2023-03-15 14:20:00,418.19,419.56,418.18,419.27,5198.0,418.19,419.56,418.18,419.27,5198.0
2023-03-15 14:25:00,419.22,421.17,419.02,420.54,6362.0,419.22,421.17,419.02,420.54,6362.0
2023-03-15 14:30:00,420.6,421.81,420.25,421.55,4291.0,420.6,421.81,420.25,421.55,4291.0
2023-03-15 14:35:00,421.25,421.5,420.37,420.41,6685.0,421.25,421.5,420.37,420.41,6685.0
2023-03-15 14:40:00,420.3,421.06,420.03,420.65,9195.0,420.3,421.06,420.03,420.65,9195.0
2023-03-15 14:45:00,420.67,421.04,420.34,420.46,9393.0,420.67,421.04,420.34,420.46,9393.0
2023-03-15 14:50:00,420.71,421.88,419.8,421.78,11136.0,420.71,421.88,419.8,421.78,11136.0
2023-03-15 14:55:00,421.71,422.43,421.41,421.67,9405.0,421.71,422.43,421.41,421.67,9405.0
2023-03-15 15:00:00,421.66,422.57,420.64,420.8,7713.0,421.66,422.57,420.64,420.8,7713.0
2023-03-15 15:05:00,420.66,421.42,419.59,419.59,4488.0,420.66,421.42,419.59,419.59,4488.0
2023-03-15 15:10:00,419.31,420.5,419.31,420.05,2800.0,419.31,420.5,419.31,420.05,2800.0
2023-03-15 15:15:00,420.39,421.01,420.1,420.66,2915.0,420.39,421.01,420.1,420.66,2915.0
2023-03-15 15:20:00,420.36,421.7,420.05,420.9,4829.0,420.36,421.7,420.05,420.9,4829.0
2023-03-15 15:25:00,420.92,422.17,420.24,421.84,6303.0,420.92,422.17,420.24,421.84,6303.0
2023-03-15 15:30:00,421.84,422.26,421.61,421.69,4921.0,421.84,422.26,421.61,421.69,4921.0
2023-03-15 15:35:00,421.65,421.87,420.34,420.95,8844.0,421.65,421.87,420.34,420.95,8844.0
2023-03-15 15:40:00,421.0,421.0,419.92,420.85,7309.0,421.0,421.0,419.92,420.85,7309.0
2023-03-15 15:45:00,420.73,421.3,420.19,420.66,8279.0,420.73,421.3,420.19,420.66,8279.0
2023-03-15 15:50:00,420.43,420.52,419.56,420.07,13510.0,420.43,420.52,419.56,420.07,13510.0
2023-03-15 15:55:00,420.27,422.67,420.27,422.3,38230.0,420.27,422.67,420.27,422.3,38230.0
2023-03-16 09:30:00,422.84,425.8,421.5,425.78,16950.0,422.84,425.8,421.5,425.78,16950.0
2023-03-16 09:35:00,425.37,426.65,423.39,426.43,8822.0,425.37,426.65,423.39,426.43,8822.0
2023-03-16 09:40:00,426.79,426.94,424.75,424.89,9470.0,426.79,426.94,424.75,424.89,9470.0
2023-03-16 09:45:00,425.57,426.0,424.55,425.84,8593.0,425.57,426.0,424.55,425.84,8593.0
2023-03-16 09:50:00,426.15,427.85,425.4,427.61,18996.0,426.15,427.85,425.4,427.61,18996.0
2023-03-16 09:55:00,427.58,429.0,426.99,428.67,17247.0,427.58,429.0,426.99,428.67,17247.0
2023-03-16 10:00:00,428.63,429.4,426.95,427.4,41787.0,428.63,429.4,426.95,427.4,41787.0
2023-03-16 10:05:00,427.31,427.31,424.0,424.0,22637.0,427.31,427.31,424.0,424.0,22637.0
2023-03-16 10:10:00,424.29,426.13,423.87,424.85,37354.0,424.29,426.13,423.87,424.85,37354.0
2023-03-16 10:15:00,424.92,425.09,423.84,423.86,21060.0,424.92,425.09,423.84,423.86,21060.0
2023-03-16 10:20:00,423.84,425.75,423.39,425.72,18872.0,423.84,425.75,423.39,425.72,18872.0
2023-03-16 10:25:00,426.06,427.31,425.44,426.66,18007.0,426.06,427.31,425.44,426.66,18007.0
2023-03-16 10:30:00,426.63,426.9,424.93,424.93,26184.0,426.63,426.9,424.93,424.93,26184.0
2023-03-16 10:35:00,424.79,426.33,424.74,426.2,2700.0,424.79,426.33,424.74,426.2,2700.0
2023-03-16 10:40:00,426.29,427.45,426.05,426.94,4111.0,426.29,427.45,426.05,426.94,4111.0
2023-03-16 10:45:00,426.88,429.6,426.88,429.37,10777.0,426.88,429.6,426.88,429.37,10777.0
2023-03-16 10:50:00,429.23,432.1,429.22,431.74,22009.0,429.23,432.1,429.22,431.74,22009.0
2023-03-16 10:55:00,431.73,433.24,431.59,433.02,6685.0,431.73,433.24,431.59,433.02,6685.0
2023-03-16 11:00:00,433.19,434.35,432.75,432.9,10078.0,433.19,434.35,432.75,432.9,10078.0
2023-03-16 11:05:00,432.57,433.96,431.99,432.79,11266.0,432.57,433.96,431.99,432.79,11266.0
2023-03-16 11:10:00,433.07,433.51,431.55,431.87,6086.0,433.07,433.51,431.55,431.87,6086.0
2023-03-16 11:15:00,431.49,432.51,431.49,432.31,8936.0,431.49,432.51,431.49,432.31,8936.0
2023-03-16 11:20:00,432.15,434.49,432.15,434.1,12797.0,432.15,434.49,432.15,434.1,12797.0
2023-03-16 11:25:00,434.15,435.78,434.14,435.37,27006.0,434.15,435.78,434.14,435.37,27006.0
2023-03-16 11:30:00,435.6,435.81,434.71,434.77,30540.0,435.6,435.81,434.71,434.77,30540.0
2023-03-16 11:35:00,434.97,436.91,434.95,436.54,6333.0,434.97,436.91,434.95,436.54,6333.0
2023-03-16 11:40:00,436.3,437.7,436.3,436.47,35181.0,436.3,437.7,436.3,436.47,35181.0
2023-03-16 11:45:00,436.75,438.02,436.67,438.02,27853.0,436.75,438.02,436.67,438.02,27853.0
2023-03-16 11:50:00,438.16,438.78,438.07,438.62,6394.0,438.16,438.78,438.07,438.62,6394.0
2023-03-16 11:55:00,438.35,441.36,438.07,440.14,46917.0,438.35,441.36,438.07,440.14,46917.0
2023-03-16 12:00:00,440.14,440.4,438.22,439.98,45704.0,440.14,440.4,438.22,439.98,45704.0
2023-03-16 12:05:00,439.94,440.24,438.74,438.94,19991.0,439.94,440.24,438.74,438.94,19991.0
2023-03-16 12:10:00,438.79,439.12,438.23,438.9,6472.0,438.79,439.12,438.23,438.9,6472.0
2023-03-16 12:15:00,438.91,439.7,438.81,439.69,35153.0,438.91,439.7,438.81,439.69,35153.0
2023-03-16 12:20:00,439.69,440.89,439.58,439.8,33511.0,439.69,440.89,439.58,439.8,33511.0
2023-03-16 12:25:00,439.81,440.83,439.55,440.68,16291.0,439.81,440.83,439.55,440.68,16291.0
2023-03-16 12:30:00,440.55,441.76,439.88,441.52,32287.0,440.55,441.76,439.88,441.52,32287.0
2023-03-16 12:35:00,441.23,441.23,439.04,439.11,5753.0,441.23,441.23,439.04,439.11,5753.0
2023-03-16 12:40:00,438.85,440.28,438.72,440.11,2418.0,438.85,440.28,438.72,440.11,2418.0
2023-03-16 12:45:00,439.94,441.0,439.88,440.4,4403.0,439.94,441.0,439.88,440.4,4403.0
2023-03-16 12:50:00,441.32,442.22,440.97,441.1,6726.0,441.32,442.22,440.97,441.1,6726.0
2023-03-16 12:55:00,440.9,441.98,440.9,441.94,11851.0,440.9,441.98,440.9,441.94,11851.0
2023-03-16 13:00:00,442.07,442.9,441.9,442.72,21926.0,442.07,442.9,441.9,442.72,21926.0
2023-03-16 13:05:00,442.41,442.49,441.37,441.47,5563.0,442.41,442.49,441.37,441.47,5563.0
2023-03-16 13:10:00,441.45,441.55,440.98,441.41,4831.0,441.45,441.55,440.98,441.41,4831.0
2023-03-16 13:15:00,441.49,441.49,439.23,440.34,12735.0,441.49,441.49,439.23,440.34,12735.0
2023-03-16 13:20:00,440.27,441.64,440.2,441.52,5150.0,440.27,441.64,440.2,441.52,5150.0
2023-03-16 13:25:00,441.57,442.16,441.41,441.79,13088.0,441.57,442.16,441.41,441.79,13088.0
2023-03-16 13:30:00,441.94,442.21,441.66,441.9,8152.0,441.94,442.21,441.66,441.9,8152.0
2023-03-16 13:35:00,441.9,441.9,441.26,441.71,19344.0,441.9,441.9,441.26,441.71,19344.0
2023-03-16 13:40:00,441.75,442.63,441.68,442.63,31923.0,441.75,442.63,441.68,442.63,31923.0
2023-03-16 13:45:00,442.54,442.81,441.64,442.12,18687.0,442.54,442.81,441.64,442.12,18687.0
2023-03-16 13:50:00,442.13,442.29,441.16,441.21,6971.0,442.13,442.29,441.16,441.21,6971.0
2023-03-16 13:55:00,441.17,441.24,440.55,441.0,2906.0,441.17,441.24,440.55,441.0,2906.0
2023-03-16 14:00:00,441.0,441.0,439.99,440.21,5580.0,441.0,441.0,439.99,440.21,5580.0
2023-03-16 14:05:00,439.83,439.83,439.23,439.35,3775.0,439.83,439.83,439.23,439.35,3775.0
2023-03-16 14:10:00,439.63,439.82,438.8,438.86,4860.0,439.63,439.82,438.8,438.86,4860.0
2023-03-16 14:15:00,438.86,439.13,438.44,438.56,4496.0,438.86,439.13,438.44,438.56,4496.0
2023-03-16 14:20:00,438.76,439.12,438.51,438.51,2754.0,438.76,439.12,438.51,438.51,2754.0
2023-03-16 14:25:00,438.45,439.68,438.44,439.67,2963.0,438.45,439.68,438.44,439.67,2963.0
2023-03-16 14:30:00,439.52,439.69,438.16,438.47,4090.0,439.52,439.69,438.16,438.47,4090.0
2023-03-16 14:35:00,438.36,439.57,438.35,439.57,4269.0,438.36,439.57,438.35,439.57,4269.0
2023-03-16 14:40:00,439.57,440.59,439.35,440.37,8114.0,439.57,440.59,439.35,440.37,8114.0
2023-03-16 14:45:00,440.3,440.33,439.4,439.43,3800.0,440.3,440.33,439.4,439.43,3800.0
2023-03-16 14:50:00,439.23,439.67,439.04,439.47,4226.0,439.23,439.67,439.04,439.47,4226.0
2023-03-16 14:55:00,439.65,440.7,439.51,440.17,6043.0,439.65,440.7,439.51,440.17,6043.0
2023-03-16 15:00:00,440.3,440.4,438.81,438.9,5121.0,440.3,440.4,438.81,438.9,5121.0
2023-03-16 15:05:00,438.83,440.22,438.75,440.03,10348.0,438.83,440.22,438.75,440.03,10348.0
2023-03-16 15:10:00,440.21,440.35,439.74,439.88,7667.0,440.21,440.35,439.74,439.88,7667.0
2023-03-16 15:15:00,439.82,441.33,439.7,441.33,10396.0,439.82,441.33,439.7,441.33,10396.0
2023-03-16 15:20:00,441.31,441.5,440.98,441.3,14910.0,441.31,441.5,440.98,441.3,14910.0
2023-03-16 15:25:00,441.41,441.77,441.26,441.5,10954.0,441.41,441.77,441.26,441.5,10954.0
2023-03-16 15:30:00,441.38,441.55,440.95,441.1,15747.0,441.38,441.55,440.95,441.1,15747.0
2023-03-16 15:35:00,440.97,441.13,440.18,440.84,13316.0,440.97,441.13,440.18,440.84,13316.0
2023-03-16 15:40:00,440.88,442.11,440.88,442.11,15842.0,440.88,442.11,440.88,442.11,15842.0
2023-03-16 15:45:00,442.23,442.48,441.11,441.41,16152.0,442.23,442.48,441.11,441.41,16152.0
2023-03-16 15:50:00,441.54,441.9,440.73,441.3,32627.0,441.54,441.9,440.73,441.3,32627.0
2023-03-16 15:55:00,441.25,442.5,441.16,442.5,58717.0,441.25,442.5,441.16,442.5,58717.0
2023-03-17 09:30:00,443.65,443.66,440.09,440.71,157381.0,443.65,443.66,440.09,440.71,157381.0
2023-03-17 09:35:00,440.77,443.06,440.15,443.06,5720.0,440.77,443.06,440.15,443.06,5720.0
2023-03-17 09:40:00,442.99,442.99,439.28,439.49,7119.0,442.99,442.99,439.28,439.49,7119.0
2023-03-17 09:45:00,439.78,439.78,436.87,438.92,24621.0,439.78,439.78,436.87,438.92,24621.0
2023-03-17 09:50:00,438.76,439.53,437.83,438.55,11816.0,438.76,439.53,437.83,438.55,11816.0
2023-03-17 09:55:00,438.15,439.26,437.87,439.01,3679.0,438.15,439.26,437.87,439.01,3679.0
2023-03-17 10:00:00,439.85,443.35,439.85,443.35,11413.0,439.85,443.35,439.85,443.35,11413.0
2023-03-17 10:05:00,443.35,443.6,441.72,441.72,32308.0,443.35,443.6,441.72,441.72,32308.0
2023-03-17 10:10:00,441.7,442.01,440.54,440.84,9435.0,441.7,442.01,440.54,440.84,9435.0
2023-03-17 10:15:00,440.49,442.49,439.49,439.49,7196.0,440.49,442.49,439.49,439.49,7196.0
2023-03-17 10:20:00,439.89,441.05,439.52,440.0,4761.0,439.89,441.05,439.52,440.0,4761.0
2023-03-17 10:25:00,440.11,440.39,438.43,439.79,10474.0,440.11,440.39,438.43,439.79,10474.0
2023-03-17 10:30:00,440.09,441.37,437.55,437.55,36914.0,440.09,441.37,437.55,437.55,36914.0
2023-03-17 10:35:00,437.93,438.91,437.48,438.56,29881.0,437.93,438.91,437.48,438.56,29881.0
2023-03-17 10:40:00,438.44,438.98,437.73,437.94,6647.0,438.44,438.98,437.73,437.94,6647.0
2023-03-17 10:45:00,437.96,438.76,437.21,438.76,25808.0,437.96,438.76,437.21,438.76,25808.0
2023-03-17 10:50:00,438.76,439.63,436.0,436.5,5332.0,438.76,439.63,436.0,436.5,5332.0
2023-03-17 10:55:00,436.99,438.45,436.67,438.02,3647.0,436.99,438.45,436.67,438.02,3647.0
2023-03-17 11:00:00,438.04,438.31,436.96,436.96,3984.0,438.04,438.31,436.96,436.96,3984.0
2023-03-17 11:05:00,437.0,437.79,436.29,437.19,3625.0,437.0,437.79,436.29,437.19,3625.0
2023-03-17 11:10:00,437.04,437.51,436.6,437.47,8431.0,437.04,437.51,436.6,437.47,8431.0
2023-03-17 11:15:00,437.7,438.88,437.68,438.77,3966.0,437.7,438.88,437.68,438.77,3966.0
2023-03-17 11:20:00,439.01,439.17,435.45,436.36,19879.0,439.01,439.17,435.45,436.36,19879.0
2023-03-17 11:25:00,435.58,436.72,434.79,436.72,7100.0,435.58,436.72,434.79,436.72,7100.0
2023-03-17 11:30:00,436.61,437.18,436.4,436.84,6281.0,436.61,437.18,436.4,436.84,6281.0
2023-03-17 11:35:00,436.79,436.79,434.9,435.0,11000.0,436.79,436.79,434.9,435.0,11000.0
2023-03-17 11:40:00,434.93,435.64,434.93,435.23,7271.0,434.93,435.64,434.93,435.23,7271.0
2023-03-17 11:45:00,435.0,435.87,434.81,435.75,4137.0,435.0,435.87,434.81,435.75,4137.0
2023-03-17 11:50:00,436.06,436.06,435.3,435.51,4815.0,436.06,436.06,435.3,435.51,4815.0
2023-03-17 11:55:00,435.23,435.52,434.6,435.25,8736.0,435.23,435.52,434.6,435.25,8736.0
2023-03-17 12:00:00,435.25,436.1,435.14,435.9,3130.0,435.25,436.1,435.14,435.9,3130.0
2023-03-17 12:05:00,435.76,436.4,435.38,436.4,3783.0,435.76,436.4,435.38,436.4,3783.0
2023-03-17 12:10:00,436.72,436.85,436.35,436.85,13207.0,436.72,436.85,436.35,436.85,13207.0
2023-03-17 12:15:00,436.79,437.42,436.28,436.28,13106.0,436.79,437.42,436.28,436.28,13106.0
2023-03-17 12:20:00,436.45,436.85,435.78,436.39,6198.0,436.45,436.85,435.78,436.39,6198.0
2023-03-17 12:25:00,436.57,437.45,436.56,437.31,3716.0,436.57,437.45,436.56,437.31,3716.0
2023-03-17 12:30:00,437.19,439.72,437.19,438.88,13095.0,437.19,439.72,437.19,438.88,13095.0
2023-03-17 12:35:00,438.28,438.28,437.3,437.9,3883.0,438.28,438.28,437.3,437.9,3883.0
2023-03-17 12:40:00,438.06,438.07,437.19,437.41,5422.0,438.06,438.07,437.19,437.41,5422.0
2023-03-17 12:45:00,437.17,437.17,436.51,436.51,3989.0,437.17,437.17,436.51,436.51,3989.0
2023-03-17 12:50:00,436.86,437.61,435.81,435.81,4857.0,436.86,437.61,435.81,435.81,4857.0
2023-03-17 12:55:00,435.86,437.32,435.86,437.03,1400.0,435.86,437.32,435.86,437.03,1400.0
2023-03-17 13:00:00,437.22,437.46,436.95,437.14,2339.0,437.22,437.46,436.95,437.14,2339.0
2023-03-17 13:05:00,437.39,438.69,437.32,438.69,6783.0,437.39,438.69,437.32,438.69,6783.0
2023-03-17 13:10:00,438.69,439.55,438.32,439.5,6520.0,438.69,439.55,438.32,439.5,6520.0
2023-03-17 13:15:00,439.28,439.67,438.69,439.34,5079.0,439.28,439.67,438.69,439.34,5079.0
2023-03-17 13:20:00,439.32,440.28,439.12,440.12,7800.0,439.32,440.28,439.12,440.12,7800.0
2023-03-17 13:25:00,439.91,440.52,439.73,440.52,4631.0,439.91,440.52,439.73,440.52,4631.0
2023-03-17 13:30:00,440.31,440.69,438.95,439.06,6739.0,440.31,440.69,438.95,439.06,6739.0
2023-03-17 13:35:00,439.03,440.01,438.91,440.01,3394.0,439.03,440.01,438.91,440.01,3394.0
2023-03-17 13:40:00,439.81,440.31,439.42,440.31,2178.0,439.81,440.31,439.42,440.31,2178.0
2023-03-17 13:45:00,440.25,440.72,440.12,440.19,3932.0,440.25,440.72,440.12,440.19,3932.0
2023-03-17 13:50:00,439.94,440.12,439.36,439.57,2401.0,439.94,440.12,439.36,439.57,2401.0
2023-03-17 13:55:00,439.75,440.32,439.74,440.32,3684.0,439.75,440.32,439.74,440.32,3684.0
2023-03-17 14:00:00,440.56,440.91,440.15,440.16,2815.0,440.56,440.91,440.15,440.16,2815.0
2023-03-17 14:05:00,439.53,439.92,438.99,439.22,4234.0,439.53,439.92,438.99,439.22,4234.0
2023-03-17 14:10:00,439.23,439.23,438.04,438.13,3174.0,439.23,439.23,438.04,438.13,3174.0
2023-03-17 14:15:00,437.69,438.23,437.36,438.05,4763.0,437.69,438.23,437.36,438.05,4763.0
2023-03-17 14:20:00,438.23,438.69,438.09,438.29,7537.0,438.23,438.69,438.09,438.29,7537.0
2023-03-17 14:25:00,438.25,438.71,437.94,438.37,6807.0,438.25,438.71,437.94,438.37,6807.0
2023-03-17 14:30:00,438.55,438.63,437.83,438.24,8114.0,438.55,438.63,437.83,438.24,8114.0
2023-03-17 14:35:00,438.35,438.35,437.6,437.69,2982.0,438.35,438.35,437.6,437.69,2982.0
2023-03-17 14:40:00,437.68,438.5,437.68,438.27,3962.0,437.68,438.5,437.68,438.27,3962.0
2023-03-17 14:45:00,437.91,437.91,437.35,437.67,2734.0,437.91,437.91,437.35,437.67,2734.0
2023-03-17 14:50:00,437.51,439.09,437.05,439.09,8500.0,437.51,439.09,437.05,439.09,8500.0
2023-03-17 14:55:00,439.36,439.39,438.61,439.15,3200.0,439.36,439.39,438.61,439.15,3200.0
2023-03-17 15:00:00,439.17,439.28,438.54,438.93,5198.0,439.17,439.28,438.54,438.93,5198.0
2023-03-17 15:05:00,439.02,439.41,438.5,439.14,4507.0,439.02,439.41,438.5,439.14,4507.0
2023-03-17 15:10:00,439.06,439.98,439.04,439.91,8238.0,439.06,439.98,439.04,439.91,8238.0
2023-03-17 15:15:00,439.74,439.74,438.66,438.66,16671.0,439.74,439.74,438.66,438.66,16671.0
2023-03-17 15:20:00,438.77,439.23,438.38,438.92,4560.0,438.77,439.23,438.38,438.92,4560.0
2023-03-17 15:25:00,439.08,440.22,439.07,439.96,24762.0,439.08,440.22,439.07,439.96,24762.0
2023-03-17 15:30:00,440.02,440.02,438.18,438.48,9293.0,440.02,440.02,438.18,438.48,9293.0
2023-03-17 15:35:00,438.29,438.68,437.81,438.19,20555.0,438.29,438.68,437.81,438.19,20555.0
2023-03-17 15:40:00,438.1,438.82,437.82,438.72,18550.0,438.1,438.82,437.82,438.72,18550.0
2023-03-17 15:45:00,438.61,438.61,437.68,437.79,18622.0,438.61,438.61,437.68,437.79,18622.0
2023-03-17 15:50:00,437.61,439.47,437.57,439.44,40425.0,437.61,439.47,437.57,439.44,40425.0
2023-03-17 15:55:00,439.57,441.15,439.55,441.0,165720.0,439.57,441.15,439.55,441.0,165720.0
2023-03-20 09:30:00,438.04,439.49,433.87,433.87,18539.0,438.04,439.49,433.87,433.87,18539.0
2023-03-20 09:35:00,434.28,436.19,433.32,436.19,12097.0,434.28,436.19,433.32,436.19,12097.0
2023-03-20 09:40:00,435.62,436.56,433.94,434.21,22916.0,435.62,436.56,433.94,434.21,22916.0
2023-03-20 09:45:00,433.98,435.33,433.36,434.96,17517.0,433.98,435.33,433.36,434.96,17517.0
2023-03-20 09:50:00,434.55,435.15,433.6,433.86,12258.0,434.55,435.15,433.6,433.86,12258.0
2023-03-20 09:55:00,433.81,433.81,431.79,432.17,9003.0,433.81,433.81,431.79,432.17,9003.0
2023-03-20 10:00:00,432.26,432.71,431.28,431.54,22327.0,432.26,432.71,431.28,431.54,22327.0
2023-03-20 10:05:00,431.74,431.95,428.56,428.56,36470.0,431.74,431.95,428.56,428.56,36470.0
2023-03-20 10:10:00,428.47,428.5,426.48,426.48,20194.0,428.47,428.5,426.48,426.48,20194.0
2023-03-20 10:15:00,426.55,427.49,425.85,426.32,9261.0,426.55,427.49,425.85,426.32,9261.0
2023-03-20 10:20:00,426.39,428.48,426.09,428.48,10844.0,426.39,428.48,426.09,428.48,10844.0
2023-03-20 10:25:00,428.67,429.68,427.81,428.51,6805.0,428.67,429.68,427.81,428.51,6805.0
2023-03-20 10:30:00,429.0,430.77,429.0,430.12,12322.0,429.0,430.77,429.0,430.12,12322.0
2023-03-20 10:35:00,430.5,431.0,429.81,429.9,4132.0,430.5,431.0,429.81,429.9,4132.0
2023-03-20 10:40:00,429.89,430.82,429.82,430.06,7421.0,429.89,430.82,429.82,430.06,7421.0
2023-03-20 10:45:00,430.12,432.58,430.08,432.46,15633.0,430.12,432.58,430.08,432.46,15633.0
2023-03-20 10:50:00,432.21,432.5,431.39,432.48,6083.0,432.21,432.5,431.39,432.48,6083.0
2023-03-20 10:55:00,432.61,433.22,432.12,432.73,8401.0,432.61,433.22,432.12,432.73,8401.0
2023-03-20 11:00:00,432.44,433.81,432.44,433.08,7435.0,432.44,433.81,432.44,433.08,7435.0
2023-03-20 11:05:00,433.3,433.8,432.77,432.94,7023.0,433.3,433.8,432.77,432.94,7023.0
2023-03-20 11:10:00,432.94,433.21,431.39,432.52,14838.0,432.94,433.21,431.39,432.52,14838.0
2023-03-20 11:15:00,432.59,433.24,431.69,432.1,10641.0,432.59,433.24,431.69,432.1,10641.0
2023-03-20 11:20:00,431.81,432.31,431.39,432.25,6317.0,431.81,432.31,431.39,432.25,6317.0
2023-03-20 11:25:00,432.33,432.73,431.4,432.11,6420.0,432.33,432.73,431.4,432.11,6420.0
2023-03-20 11:30:00,432.19,433.54,432.12,432.2,8243.0,432.19,433.54,432.12,432.2,8243.0
2023-03-20 11:35:00,432.44,433.64,432.2,433.54,5913.0,432.44,433.64,432.2,433.54,5913.0
2023-03-20 11:40:00,433.84,434.2,432.54,432.56,4230.0,433.84,434.2,432.54,432.56,4230.0
2023-03-20 11:45:00,432.73,433.19,432.41,432.69,2900.0,432.73,433.19,432.41,432.69,2900.0
2023-03-20 11:50:00,432.68,432.99,432.2,432.51,8172.0,432.68,432.99,432.2,432.51,8172.0
2023-03-20 11:55:00,432.38,432.4,431.4,431.65,5430.0,432.38,432.4,431.4,431.65,5430.0
2023-03-20 12:00:00,431.44,431.91,430.36,431.27,11183.0,431.44,431.91,430.36,431.27,11183.0
2023-03-20 12:05:00,431.46,431.65,430.85,430.85,5390.0,431.46,431.65,430.85,430.85,5390.0
2023-03-20 12:10:00,430.48,430.52,429.35,429.84,5335.0,430.48,430.52,429.35,429.84,5335.0
2023-03-20 12:15:00,429.8,431.08,429.66,430.01,27287.0,429.8,431.08,429.66,430.01,27287.0
2023-03-20 12:20:00,430.21,431.01,429.79,431.01,5768.0,430.21,431.01,429.79,431.01,5768.0
2023-03-20 12:25:00,430.74,431.68,430.47,430.86,4670.0,430.74,431.68,430.47,430.86,4670.0
2023-03-20 12:30:00,430.81,431.41,429.9,430.58,9371.0,430.81,431.41,429.9,430.58,9371.0
2023-03-20 12:35:00,430.72,430.94,429.95,430.09,3947.0,430.72,430.94,429.95,430.09,3947.0
2023-03-20 12:40:00,430.17,430.36,429.13,429.29,2366.0,430.17,430.36,429.13,429.29,2366.0
2023-03-20 12:45:00,429.03,429.9,428.58,429.75,4510.0,429.03,429.9,428.58,429.75,4510.0
2023-03-20 12:50:00,429.75,430.77,429.75,430.23,6118.0,429.75,430.77,429.75,430.23,6118.0
2023-03-20 12:55:00,430.0,430.49,429.78,430.0,9609.0,430.0,430.49,429.78,430.0,9609.0
2023-03-20 13:00:00,429.82,430.76,429.82,430.36,4501.0,429.82,430.76,429.82,430.36,4501.0
2023-03-20 13:05:00,430.46,431.06,430.22,430.22,3220.0,430.46,431.06,430.22,430.22,3220.0
2023-03-20 13:10:00,430.66,430.67,430.28,430.63,2049.0,430.66,430.67,430.28,430.63,2049.0
2023-03-20 13:15:00,430.28,431.17,430.28,431.17,4596.0,430.28,431.17,430.28,431.17,4596.0
2023-03-20 13:20:00,431.32,431.5,431.09,431.25,3028.0,431.32,431.5,431.09,431.25,3028.0
2023-03-20 13:25:00,431.33,431.87,430.19,430.56,10091.0,431.33,431.87,430.19,430.56,10091.0
2023-03-20 13:30:00,430.52,431.06,430.52,430.55,2503.0,430.52,431.06,430.52,430.55,2503.0
2023-03-20 13:35:00,430.59,430.69,430.22,430.6,1723.0,430.59,430.69,430.22,430.6,1723.0
2023-03-20 13:40:00,431.14,431.43,430.96,431.36,2108.0,431.14,431.43,430.96,431.36,2108.0
2023-03-20 13:45:00,431.1,431.57,430.89,431.56,3204.0,431.1,431.57,430.89,431.56,3204.0
2023-03-20 13:50:00,431.55,431.97,431.15,431.16,4365.0,431.55,431.97,431.15,431.16,4365.0
2023-03-20 13:55:00,431.35,432.0,431.35,431.9,6177.0,431.35,432.0,431.35,431.9,6177.0
2023-03-20 14:00:00,432.0,432.49,431.8,432.14,8369.0,432.0,432.49,431.8,432.14,8369.0
2023-03-20 14:05:00,431.98,432.34,431.68,431.68,5401.0,431.98,432.34,431.68,431.68,5401.0
2023-03-20 14:10:00,431.8,432.8,431.8,432.72,4308.0,431.8,432.8,431.8,432.72,4308.0
2023-03-20 14:15:00,432.6,432.87,432.08,432.8,3745.0,432.6,432.87,432.08,432.8,3745.0
2023-03-20 14:20:00,432.85,433.68,432.68,433.35,4192.0,432.85,433.68,432.68,433.35,4192.0
2023-03-20 14:25:00,433.49,433.91,433.31,433.47,7345.0,433.49,433.91,433.31,433.47,7345.0
2023-03-20 14:30:00,433.61,433.67,432.53,432.89,6363.0,433.61,433.67,432.53,432.89,6363.0
2023-03-20 14:35:00,432.75,432.94,432.18,432.24,3983.0,432.75,432.94,432.18,432.24,3983.0
2023-03-20 14:40:00,431.96,432.91,431.8,432.76,3899.0,431.96,432.91,431.8,432.76,3899.0
2023-03-20 14:45:00,432.98,432.98,432.58,432.9,6234.0,432.98,432.98,432.58,432.9,6234.0
2023-03-20 14:50:00,432.99,433.56,432.81,432.81,4938.0,432.99,433.56,432.81,432.81,4938.0
2023-03-20 14:55:00,432.88,433.49,432.74,432.88,2349.0,432.88,433.49,432.74,432.88,2349.0
2023-03-20 15:00:00,432.58,433.49,432.44,433.29,4010.0,432.58,433.49,432.44,433.29,4010.0
2023-03-20 15:05:00,433.35,433.87,433.04,433.18,6288.0,433.35,433.87,433.04,433.18,6288.0
2023-03-20 15:10:00,433.08,433.25,432.29,432.58,5484.0,433.08,433.25,432.29,432.58,5484.0
2023-03-20 15:15:00,432.58,433.74,432.44,433.57,5275.0,432.58,433.74,432.44,433.57,5275.0
2023-03-20 15:20:00,433.44,433.44,432.26,432.33,4778.0,433.44,433.44,432.26,432.33,4778.0
2023-03-20 15:25:00,432.46,433.47,432.46,433.2,7528.0,432.46,433.47,432.46,433.2,7528.0
2023-03-20 15:30:00,433.06,433.45,432.86,433.2,6105.0,433.06,433.45,432.86,433.2,6105.0
2023-03-20 15:35:00,433.44,433.93,433.14,433.54,6855.0,433.44,433.93,433.14,433.54,6855.0
2023-03-20 15:40:00,433.49,434.04,433.45,433.82,13673.0,433.49,434.04,433.45,433.82,13673.0
2023-03-20 15:45:00,433.71,434.23,433.4,433.88,8396.0,433.71,434.23,433.4,433.88,8396.0
2023-03-20 15:50:00,433.53,434.49,433.53,433.8,20916.0,433.53,434.49,433.53,433.8,20916.0
2023-03-20 15:55:00,433.78,435.38,433.78,435.14,61718.0,433.78,435.38,433.78,435.14,61718.0
2023-03-21 09:30:00,436.1,439.92,436.1,439.92,10917.0,436.1,439.92,436.1,439.92,10917.0
2023-03-21 09:35:00,439.5,439.5,436.71,437.53,13653.0,439.5,439.5,436.71,437.53,13653.0
2023-03-21 09:40:00,437.77,439.95,437.67,439.29,15062.0,437.77,439.95,437.67,439.29,15062.0
2023-03-21 09:45:00,439.29,439.33,437.52,438.27,4901.0,439.29,439.33,437.52,438.27,4901.0
2023-03-21 09:50:00,437.92,439.6,437.4,439.6,3774.0,437.92,439.6,437.4,439.6,3774.0
2023-03-21 09:55:00,438.77,439.87,438.59,439.4,8485.0,438.77,439.87,438.59,439.4,8485.0
2023-03-21 10:00:00,439.34,440.52,438.46,439.69,18926.0,439.34,440.52,438.46,439.69,18926.0
2023-03-21 10:05:00,439.64,439.9,438.29,439.6,8943.0,439.64,439.9,438.29,439.6,8943.0
2023-03-21 10:10:00,439.82,440.79,439.48,439.92,5035.0,439.82,440.79,439.48,439.92,5035.0
2023-03-21 10:15:00,439.62,440.27,438.89,439.9,3109.0,439.62,440.27,438.89,439.9,3109.0
2023-03-21 10:20:00,439.63,439.63,437.1,437.65,4160.0,439.63,439.63,437.1,437.65,4160.0
2023-03-21 10:25:00,437.23,438.79,436.94,438.79,5284.0,437.23,438.79,436.94,438.79,5284.0
2023-03-21 10:30:00,438.42,438.8,437.36,437.7,7915.0,438.42,438.8,437.36,437.7,7915.0
2023-03-21 10:35:00,438.0,438.94,437.89,438.0,2699.0,438.0,438.94,437.89,438.0,2699.0
2023-03-21 10:40:00,438.21,438.39,436.93,437.25,3359.0,438.21,438.39,436.93,437.25,3359.0
2023-03-21 10:45:00,437.26,438.21,437.19,438.05,3561.0,437.26,438.21,437.19,438.05,3561.0
2023-03-21 10:50:00,437.76,437.76,436.69,436.9,7040.0,437.76,437.76,436.69,436.9,7040.0
2023-03-21 10:55:00,436.89,437.32,436.57,436.95,2921.0,436.89,437.32,436.57,436.95,2921.0
2023-03-21 11:00:00,437.27,438.04,437.08,437.59,1772.0,437.27,438.04,437.08,437.59,1772.0
2023-03-21 11:05:00,438.08,438.64,437.41,438.64,2497.0,438.08,438.64,437.41,438.64,2497.0
2023-03-21 11:10:00,438.28,440.09,438.24,440.09,9467.0,438.28,440.09,438.24,440.09,9467.0
2023-03-21 11:15:00,439.94,439.94,439.23,439.53,2286.0,439.94,439.94,439.23,439.53,2286.0
2023-03-21 11:20:00,440.18,440.18,439.59,439.59,2134.0,440.18,440.18,439.59,439.59,2134.0
2023-03-21 11:25:00,439.74,440.61,439.4,439.96,6220.0,439.74,440.61,439.4,439.96,6220.0
2023-03-21 11:30:00,440.04,440.62,439.95,440.53,2689.0,440.04,440.62,439.95,440.53,2689.0
2023-03-21 11:35:00,440.84,441.83,440.11,440.11,8130.0,440.84,441.83,440.11,440.11,8130.0
2023-03-21 11:40:00,440.42,440.6,439.53,439.94,4335.0,440.42,440.6,439.53,439.94,4335.0
2023-03-21 11:45:00,439.78,441.62,439.72,441.62,4432.0,439.78,441.62,439.72,441.62,4432.0
2023-03-21 11:50:00,441.94,442.35,441.55,442.28,7785.0,441.94,442.35,441.55,442.28,7785.0
2023-03-21 11:55:00,442.18,442.98,442.18,442.79,7827.0,442.18,442.98,442.18,442.79,7827.0
2023-03-21 12:00:00,442.8,443.07,442.08,442.67,13890.0,442.8,443.07,442.08,442.67,13890.0
2023-03-21 12:05:00,442.88,443.32,442.75,442.88,16042.0,442.88,443.32,442.75,442.88,16042.0
2023-03-21 12:10:00,443.1,444.04,443.1,443.76,12982.0,443.1,444.04,443.1,443.76,12982.0
2023-03-21 12:15:00,443.76,444.28,441.53,442.28,30205.0,443.76,444.28,441.53,442.28,30205.0
2023-03-21 12:20:00,442.33,443.64,442.22,443.29,4701.0,442.33,443.64,442.22,443.29,4701.0
2023-03-21 12:25:00,443.5,443.86,443.26,443.83,5348.0,443.5,443.86,443.26,443.83,5348.0
2023-03-21 12:30:00,443.72,444.7,443.72,444.29,9886.0,443.72,444.7,443.72,444.29,9886.0
2023-03-21 12:35:00,444.29,444.29,443.68,444.21,8880.0,444.29,444.29,443.68,444.21,8880.0
2023-03-21 12:40:00,444.24,444.48,443.83,443.83,10983.0,444.24,444.48,443.83,443.83,10983.0
2023-03-21 12:45:00,444.0,444.43,443.81,444.43,6029.0,444.0,444.43,443.81,444.43,6029.0
2023-03-21 12:50:00,444.25,444.67,443.97,444.24,5100.0,444.25,444.67,443.97,444.24,5100.0
2023-03-21 12:55:00,444.38,444.52,444.18,444.46,3100.0,444.38,444.52,444.18,444.46,3100.0
2023-03-21 13:00:00,444.48,444.75,444.29,444.3,5294.0,444.48,444.75,444.29,444.3,5294.0
2023-03-21 13:05:00,444.49,444.97,444.2,444.2,10160.0,444.49,444.97,444.2,444.2,10160.0
2023-03-21 13:10:00,444.24,444.58,443.88,444.29,2300.0,444.24,444.58,443.88,444.29,2300.0
2023-03-21 13:15:00,444.25,444.56,444.0,444.1,7006.0,444.25,444.56,444.0,444.1,7006.0
2023-03-21 13:20:00,444.11,444.55,443.96,443.97,7199.0,444.11,444.55,443.96,443.97,7199.0
2023-03-21 13:25:00,443.84,444.44,443.65,444.36,9224.0,443.84,444.44,443.65,444.36,9224.0
2023-03-21 13:30:00,444.4,444.7,444.11,444.29,4250.0,444.4,444.7,444.11,444.29,4250.0
2023-03-21 13:35:00,444.31,445.03,442.72,443.3,7516.0,444.31,445.03,442.72,443.3,7516.0
2023-03-21 13:40:00,443.31,443.31,441.88,441.88,4291.0,443.31,443.31,441.88,441.88,4291.0
2023-03-21 13:45:00,441.97,441.97,441.01,441.27,3108.0,441.97,441.97,441.01,441.27,3108.0
2023-03-21 13:50:00,441.37,441.92,441.11,441.5,6960.0,441.37,441.92,441.11,441.5,6960.0
2023-03-21 13:55:00,441.66,441.79,440.57,440.7,4238.0,441.66,441.79,440.57,440.7,4238.0
2023-03-21 14:00:00,440.59,440.99,440.55,440.81,3013.0,440.59,440.99,440.55,440.81,3013.0
2023-03-21 14:05:00,441.02,441.49,440.89,440.89,3403.0,441.02,441.49,440.89,440.89,3403.0
2023-03-21 14:10:00,440.62,441.08,440.62,441.02,4693.0,440.62,441.08,440.62,441.02,4693.0
2023-03-21 14:15:00,441.02,441.14,440.4,441.14,13163.0,441.02,441.14,440.4,441.14,13163.0
2023-03-21 14:20:00,440.86,440.96,440.72,440.82,2140.0,440.86,440.96,440.72,440.82,2140.0
2023-03-21 14:25:00,441.06,441.67,440.91,441.63,4721.0,441.06,441.67,440.91,441.63,4721.0
2023-03-21 14:30:00,442.05,442.48,441.68,442.48,3139.0,442.05,442.48,441.68,442.48,3139.0
2023-03-21 14:35:00,442.85,442.85,441.84,441.85,2001.0,442.85,442.85,441.84,441.85,2001.0
2023-03-21 14:40:00,442.38,442.5,442.14,442.28,1885.0,442.38,442.5,442.14,442.28,1885.0
2023-03-21 14:45:00,442.3,443.28,442.3,443.28,2531.0,442.3,443.28,442.3,443.28,2531.0
2023-03-21 14:50:00,443.24,443.49,442.9,443.49,4840.0,443.24,443.49,442.9,443.49,4840.0
2023-03-21 14:55:00,443.47,444.26,443.4,443.89,2625.0,443.47,444.26,443.4,443.89,2625.0
2023-03-21 15:00:00,443.88,444.61,443.82,444.36,4150.0,443.88,444.61,443.82,444.36,4150.0
2023-03-21 15:05:00,444.68,445.22,444.56,445.1,3957.0,444.68,445.22,444.56,445.1,3957.0
2023-03-21 15:10:00,445.09,445.73,444.87,445.58,4526.0,445.09,445.73,444.87,445.58,4526.0
2023-03-21 15:15:00,445.43,446.49,445.43,446.39,5140.0,445.43,446.49,445.43,446.39,5140.0
2023-03-21 15:20:00,446.44,446.77,446.36,446.44,7350.0,446.44,446.77,446.36,446.44,7350.0
2023-03-21 15:25:00,446.35,446.58,446.0,446.25,5283.0,446.35,446.58,446.0,446.25,5283.0
2023-03-21 15:30:00,446.25,446.36,445.68,446.13,6014.0,446.25,446.36,445.68,446.13,6014.0
2023-03-21 15:35:00,446.13,447.22,446.12,447.22,14028.0,446.13,447.22,446.12,447.22,14028.0
2023-03-21 15:40:00,447.36,447.87,446.79,447.47,12992.0,447.36,447.87,446.79,447.47,12992.0
2023-03-21 15:45:00,447.46,447.54,446.56,446.78,12841.0,447.46,447.54,446.56,446.78,12841.0
2023-03-21 15:50:00,446.5,446.55,445.89,446.15,32367.0,446.5,446.55,445.89,446.15,32367.0
2023-03-21 15:55:00,446.17,446.3,445.24,445.82,54096.0,446.17,446.3,445.24,445.82,54096.0
2023-03-22 09:30:00,447.18,447.18,443.31,444.65,18761.0,447.18,447.18,443.31,444.65,18761.0
2023-03-22 09:35:00,444.73,444.73,443.66,444.19,2500.0,444.73,444.73,443.66,444.19,2500.0
2023-03-22 09:40:00,443.35,444.08,441.87,442.08,2302.0,443.35,444.08,441.87,442.08,2302.0
2023-03-22 09:45:00,442.4,443.76,442.1,443.02,7111.0,442.4,443.76,442.1,443.02,7111.0
2023-03-22 09:50:00,442.84,443.48,441.75,442.59,2646.0,442.84,443.48,441.75,442.59,2646.0
2023-03-22 09:55:00,442.52,443.49,442.02,443.23,3376.0,442.52,443.49,442.02,443.23,3376.0
2023-03-22 10:00:00,442.81,442.83,442.12,442.12,700.0,442.81,442.83,442.12,442.12,700.0
2023-03-22 10:05:00,442.16,442.4,441.53,442.16,3776.0,442.16,442.4,441.53,442.16,3776.0
2023-03-22 10:10:00,442.11,442.27,441.29,441.83,2413.0,442.11,442.27,441.29,441.83,2413.0
2023-03-22 10:15:00,441.51,443.72,441.51,443.36,3667.0,441.51,443.72,441.51,443.36,3667.0
2023-03-22 10:20:00,443.49,444.43,443.49,444.19,2815.0,443.49,444.43,443.49,444.19,2815.0
2023-03-22 10:25:00,443.96,444.7,443.66,444.7,4201.0,443.96,444.7,443.66,444.7,4201.0
2023-03-22 10:30:00,444.5,444.51,443.21,443.39,7203.0,444.5,444.51,443.21,443.39,7203.0
2023-03-22 10:35:00,443.52,444.2,443.16,443.95,5159.0,443.52,444.2,443.16,443.95,5159.0
2023-03-22 10:40:00,443.99,443.99,443.41,443.62,7069.0,443.99,443.99,443.41,443.62,7069.0
2023-03-22 10:45:00,443.49,443.85,442.43,442.55,6513.0,443.49,443.85,442.43,442.55,6513.0
2023-03-22 10:50:00,442.49,442.75,441.92,442.5,8459.0,442.49,442.75,441.92,442.5,8459.0
2023-03-22 10:55:00,442.37,442.41,441.74,442.18,5126.0,442.37,442.41,441.74,442.18,5126.0
2023-03-22 11:00:00,442.04,442.04,441.38,441.42,2468.0,442.04,442.04,441.38,441.42,2468.0
2023-03-22 11:05:00,441.28,441.3,440.23,440.26,6615.0,441.28,441.3,440.23,440.26,6615.0
2023-03-22 11:10:00,440.31,440.89,439.55,440.12,15408.0,440.31,440.89,439.55,440.12,15408.0
2023-03-22 11:15:00,440.11,440.17,439.63,439.63,6165.0,440.11,440.17,439.63,439.63,6165.0
2023-03-22 11:20:00,439.82,441.97,439.82,441.19,14479.0,439.82,441.97,439.82,441.19,14479.0
2023-03-22 11:25:00,441.5,441.5,440.83,441.02,4810.0,441.5,441.5,440.83,441.02,4810.0
2023-03-22 11:30:00,441.22,442.5,441.22,442.05,2759.0,441.22,442.5,441.22,442.05,2759.0
2023-03-22 11:35:00,442.04,442.29,441.76,442.2,1920.0,442.04,442.29,441.76,442.2,1920.0
2023-03-22 11:40:00,442.01,442.2,441.77,442.07,2300.0,442.01,442.2,441.77,442.07,2300.0
2023-03-22 11:45:00,441.72,442.12,441.39,441.39,2210.0,441.72,442.12,441.39,441.39,2210.0
2023-03-22 11:50:00,441.23,441.74,441.23,441.3,1601.0,441.23,441.74,441.23,441.3,1601.0
2023-03-22 11:55:00,441.25,441.39,441.01,441.21,1240.0,441.25,441.39,441.01,441.21,1240.0
2023-03-22 12:00:00,441.18,441.49,440.7,440.71,2184.0,441.18,441.49,440.7,440.71,2184.0
2023-03-22 12:05:00,440.77,440.85,440.11,440.11,2046.0,440.77,440.85,440.11,440.11,2046.0
2023-03-22 12:10:00,440.22,440.44,440.04,440.13,2660.0,440.22,440.44,440.04,440.13,2660.0
2023-03-22 12:15:00,440.49,440.6,440.02,440.02,1970.0,440.49,440.6,440.02,440.02,1970.0
2023-03-22 12:20:00,440.22,440.42,439.69,440.42,4039.0,440.22,440.42,439.69,440.42,4039.0
2023-03-22 12:25:00,440.25,441.27,440.25,441.27,1961.0,440.25,441.27,440.25,441.27,1961.0
2023-03-22 12:30:00,441.1,441.24,440.78,440.78,1917.0,441.1,441.24,440.78,440.78,1917.0
2023-03-22 12:35:00,440.65,440.65,440.44,440.61,770.0,440.65,440.65,440.44,440.61,770.0
2023-03-22 12:40:00,440.7,442.03,440.7,441.78,6989.0,440.7,442.03,440.7,441.78,6989.0
2023-03-22 12:45:00,441.84,442.17,441.82,442.07,4551.0,441.84,442.17,441.82,442.07,4551.0
2023-03-22 12:50:00,442.07,442.44,441.69,442.17,15725.0,442.07,442.44,441.69,442.17,15725.0
2023-03-22 12:55:00,442.18,442.96,441.89,442.94,3048.0,442.18,442.96,441.89,442.94,3048.0
2023-03-22 13:00:00,442.81,443.23,441.91,441.91,5350.0,442.81,443.23,441.91,441.91,5350.0
2023-03-22 13:05:00,442.02,442.05,441.14,441.14,1232.0,442.02,442.05,441.14,441.14,1232.0
2023-03-22 13:10:00,441.09,441.75,440.92,441.75,3304.0,441.09,441.75,440.92,441.75,3304.0
2023-03-22 13:15:00,441.92,442.6,441.91,442.0,2686.0,441.92,442.6,441.91,442.0,2686.0
2023-03-22 13:20:00,442.0,442.21,441.82,441.82,900.0,442.0,442.21,441.82,441.82,900.0
2023-03-22 13:25:00,441.9,442.18,441.89,442.07,1150.0,441.9,442.18,441.89,442.07,1150.0
2023-03-22 13:30:00,442.04,442.04,441.65,441.85,1463.0,442.04,442.04,441.65,441.85,1463.0
2023-03-22 13:35:00,441.67,442.03,441.61,441.83,1579.0,441.67,442.03,441.61,441.83,1579.0
2023-03-22 13:40:00,442.03,442.04,441.67,441.91,2830.0,442.03,442.04,441.67,441.91,2830.0
2023-03-22 13:45:00,442.02,442.12,441.33,441.57,7737.0,442.02,442.12,441.33,441.57,7737.0
2023-03-22 13:50:00,441.4,441.92,441.4,441.91,3669.0,441.4,441.92,441.4,441.91,3669.0
2023-03-22 13:55:00,441.79,442.83,441.65,442.83,6529.0,441.79,442.83,441.65,442.83,6529.0
2023-03-22 14:00:00,443.53,445.5,442.25,444.8,7963.0,443.53,445.5,442.25,444.8,7963.0
2023-03-22 14:05:00,445.5,447.65,445.48,445.85,12893.0,445.5,447.65,445.48,445.85,12893.0
2023-03-22 14:10:00,445.64,445.7,442.02,442.72,15621.0,445.64,445.7,442.02,442.72,15621.0
2023-03-22 14:15:00,442.89,444.85,442.69,444.84,4545.0,442.89,444.85,442.69,444.84,4545.0
2023-03-22 14:20:00,444.5,444.5,442.73,443.03,4502.0,444.5,444.5,442.73,443.03,4502.0
2023-03-22 14:25:00,443.35,444.56,443.35,444.56,2368.0,443.35,444.56,443.35,444.56,2368.0
2023-03-22 14:30:00,444.41,445.65,443.49,444.23,2896.0,444.41,445.65,443.49,444.23,2896.0
2023-03-22 14:35:00,442.94,444.25,440.93,443.19,5268.0,442.94,444.25,440.93,443.19,5268.0
2023-03-22 14:40:00,444.81,446.8,443.8,446.27,5029.0,444.81,446.8,443.8,446.27,5029.0
2023-03-22 14:45:00,446.35,448.13,446.08,447.8,14156.0,446.35,448.13,446.08,447.8,14156.0
2023-03-22 14:50:00,447.64,448.76,445.85,445.86,6603.0,447.64,448.76,445.85,445.86,6603.0
2023-03-22 14:55:00,446.43,446.43,442.34,442.34,5567.0,446.43,446.43,442.34,442.34,5567.0
2023-03-22 15:00:00,442.94,443.95,440.31,440.61,6096.0,442.94,443.95,440.31,440.61,6096.0
2023-03-22 15:05:00,440.65,442.08,439.11,440.34,12892.0,440.65,442.08,439.11,440.34,12892.0
2023-03-22 15:10:00,440.86,441.67,439.79,441.32,7613.0,440.86,441.67,439.79,441.32,7613.0
2023-03-22 15:15:00,441.49,443.48,441.48,442.35,10210.0,441.49,443.48,441.48,442.35,10210.0
2023-03-22 15:20:00,442.36,444.95,442.26,443.4,16213.0,442.36,444.95,442.26,443.4,16213.0
2023-03-22 15:25:00,443.78,444.25,442.8,443.93,8095.0,443.78,444.25,442.8,443.93,8095.0
2023-03-22 15:30:00,443.99,443.99,441.47,441.48,6244.0,443.99,443.99,441.47,441.48,6244.0
2023-03-22 15:35:00,441.6,441.6,439.93,440.58,6828.0,441.6,441.6,439.93,440.58,6828.0
2023-03-22 15:40:00,440.62,441.28,439.91,440.05,9773.0,440.62,441.28,439.91,440.05,9773.0
2023-03-22 15:45:00,439.79,439.79,437.53,438.21,14138.0,439.79,439.79,437.53,438.21,14138.0
2023-03-22 15:50:00,437.88,438.25,435.4,435.55,19248.0,437.88,438.25,435.4,435.55,19248.0
2023-03-22 15:55:00,435.46,435.77,433.47,433.51,50854.0,435.46,435.77,433.47,433.51,50854.0
2023-03-23 09:30:00,440.47,442.47,439.1,439.81,17434.0,440.47,442.47,439.1,439.81,17434.0
2023-03-23 09:35:00,440.94,441.95,440.0,441.04,10141.0,440.94,441.95,440.0,441.04,10141.0
2023-03-23 09:40:00,440.62,441.48,439.02,440.58,8795.0,440.62,441.48,439.02,440.58,8795.0
2023-03-23 09:45:00,440.96,441.53,438.82,440.41,3940.0,440.96,441.53,438.82,440.41,3940.0
2023-03-23 09:50:00,441.08,441.46,440.84,441.46,710.0,441.08,441.46,440.84,441.46,710.0
2023-03-23 09:55:00,441.33,442.88,441.22,442.88,4393.0,441.33,442.88,441.22,442.88,4393.0
2023-03-23 10:00:00,443.43,445.19,443.23,443.81,15984.0,443.43,445.19,443.23,443.81,15984.0
2023-03-23 10:05:00,443.77,444.78,443.44,444.12,3520.0,443.77,444.78,443.44,444.12,3520.0
2023-03-23 10:10:00,444.25,444.82,443.99,444.0,10097.0,444.25,444.82,443.99,444.0,10097.0
2023-03-23 10:15:00,444.35,444.91,443.82,444.63,12594.0,444.35,444.91,443.82,444.63,12594.0
2023-03-23 10:20:00,444.68,444.89,443.35,444.76,12700.0,444.68,444.89,443.35,444.76,12700.0
2023-03-23 10:25:00,444.86,446.23,444.46,444.69,32001.0,444.86,446.23,444.46,444.69,32001.0
2023-03-23 10:30:00,444.9,445.15,444.3,444.54,9015.0,444.9,445.15,444.3,444.54,9015.0
2023-03-23 10:35:00,444.5,446.32,444.48,446.32,7560.0,444.5,446.32,444.48,446.32,7560.0
2023-03-23 10:40:00,446.13,448.38,446.13,448.33,7648.0,446.13,448.38,446.13,448.33,7648.0
2023-03-23 10:45:00,448.35,451.25,448.35,451.22,15295.0,448.35,451.25,448.35,451.22,15295.0
2023-03-23 10:50:00,451.13,451.13,449.84,449.96,8345.0,451.13,451.13,449.84,449.96,8345.0
2023-03-23 10:55:00,449.58,450.29,449.38,450.07,3824.0,449.58,450.29,449.38,450.07,3824.0
2023-03-23 11:00:00,450.08,450.49,449.9,450.02,11534.0,450.08,450.49,449.9,450.02,11534.0
2023-03-23 11:05:00,450.02,451.98,449.89,451.01,13951.0,450.02,451.98,449.89,451.01,13951.0
2023-03-23 11:10:00,450.9,451.0,449.87,449.87,4553.0,450.9,451.0,449.87,449.87,4553.0
2023-03-23 11:15:00,450.13,450.4,449.67,450.4,12017.0,450.13,450.4,449.67,450.4,12017.0
2023-03-23 11:20:00,450.22,451.02,450.15,450.49,13620.0,450.22,451.02,450.15,450.49,13620.0
2023-03-23 11:25:00,450.39,450.39,449.21,449.31,8232.0,450.39,450.39,449.21,449.31,8232.0
2023-03-23 11:30:00,449.45,449.68,448.81,449.68,9245.0,449.45,449.68,448.81,449.68,9245.0
2023-03-23 11:35:00,449.51,449.94,448.98,448.98,4320.0,449.51,449.94,448.98,448.98,4320.0
2023-03-23 11:40:00,448.84,449.3,448.35,448.36,4051.0,448.84,449.3,448.35,448.36,4051.0
2023-03-23 11:45:00,448.4,448.91,447.82,448.78,3116.0,448.4,448.91,447.82,448.78,3116.0
2023-03-23 11:50:00,448.81,449.28,448.63,449.02,4382.0,448.81,449.28,448.63,449.02,4382.0
2023-03-23 11:55:00,449.02,449.41,448.59,448.59,2352.0,449.02,449.41,448.59,448.59,2352.0
2023-03-23 12:00:00,448.88,449.57,448.67,448.7,2756.0,448.88,449.57,448.67,448.7,2756.0
2023-03-23 12:05:00,448.94,449.6,448.8,449.48,4452.0,448.94,449.6,448.8,449.48,4452.0
2023-03-23 12:10:00,449.49,449.5,447.91,448.31,12481.0,449.49,449.5,447.91,448.31,12481.0
2023-03-23 12:15:00,448.1,448.14,447.36,447.71,2538.0,448.1,448.14,447.36,447.71,2538.0
2023-03-23 12:20:00,447.62,448.67,447.49,448.64,3031.0,447.62,448.67,447.49,448.64,3031.0
2023-03-23 12:25:00,448.51,448.77,448.22,448.33,3636.0,448.51,448.77,448.22,448.33,3636.0
2023-03-23 12:30:00,448.34,448.83,448.14,448.27,13021.0,448.34,448.83,448.14,448.27,13021.0
2023-03-23 12:35:00,448.91,449.1,447.99,448.22,4575.0,448.91,449.1,447.99,448.22,4575.0
2023-03-23 12:40:00,447.91,448.14,447.42,448.14,5173.0,447.91,448.14,447.42,448.14,5173.0
2023-03-23 12:45:00,447.85,447.85,447.34,447.62,1716.0,447.85,447.85,447.34,447.62,1716.0
2023-03-23 12:50:00,447.5,448.14,447.13,447.88,4302.0,447.5,448.14,447.13,447.88,4302.0
2023-03-23 12:55:00,447.78,447.94,447.08,447.44,1770.0,447.78,447.94,447.08,447.44,1770.0
2023-03-23 13:00:00,447.2,447.41,446.89,447.34,2344.0,447.2,447.41,446.89,447.34,2344.0
2023-03-23 13:05:00,447.55,447.63,446.73,446.85,4585.0,447.55,447.63,446.73,446.85,4585.0
2023-03-23 13:10:00,446.88,446.88,444.91,445.8,6440.0,446.88,446.88,444.91,445.8,6440.0
2023-03-23 13:15:00,445.54,445.73,445.02,445.57,2226.0,445.54,445.73,445.02,445.57,2226.0
2023-03-23 13:20:00,445.8,446.59,445.8,446.33,3501.0,445.8,446.59,445.8,446.33,3501.0
2023-03-23 13:25:00,446.39,446.39,444.97,446.0,10449.0,446.39,446.39,444.97,446.0,10449.0
2023-03-23 13:30:00,446.08,447.13,446.08,446.28,2365.0,446.08,447.13,446.08,446.28,2365.0
2023-03-23 13:35:00,446.4,447.0,446.4,446.94,1321.0,446.4,447.0,446.4,446.94,1321.0
2023-03-23 13:40:00,447.12,447.55,446.46,447.55,3715.0,447.12,447.55,446.46,447.55,3715.0
2023-03-23 13:45:00,447.32,447.32,446.18,447.07,4700.0,447.32,447.32,446.18,447.07,4700.0
2023-03-23 13:50:00,446.82,446.98,446.51,446.66,4501.0,446.82,446.98,446.51,446.66,4501.0
2023-03-23 13:55:00,446.66,446.95,445.75,446.0,2837.0,446.66,446.95,445.75,446.0,2837.0
2023-03-23 14:00:00,446.12,446.61,445.3,445.4,5693.0,446.12,446.61,445.3,445.4,5693.0
2023-03-23 14:05:00,445.67,445.67,444.74,444.97,5054.0,445.67,445.67,444.74,444.97,5054.0
2023-03-23 14:10:00,445.18,445.18,444.16,444.79,10635.0,445.18,445.18,444.16,444.79,10635.0
2023-03-23 14:15:00,444.75,444.97,443.84,444.54,5980.0,444.75,444.97,443.84,444.54,5980.0
2023-03-23 14:20:00,444.54,444.54,443.41,443.63,6469.0,444.54,444.54,443.41,443.63,6469.0
2023-03-23 14:25:00,443.51,443.51,441.93,441.93,2966.0,443.51,443.51,441.93,441.93,2966.0
2023-03-23 14:30:00,442.2,442.2,441.1,441.25,3833.0,442.2,442.2,441.1,441.25,3833.0
2023-03-23 14:35:00,441.67,442.07,440.45,440.45,4065.0,441.67,442.07,440.45,440.45,4065.0
2023-03-23 14:40:00,440.15,440.16,438.48,438.86,5001.0,440.15,440.16,438.48,438.86,5001.0
2023-03-23 14:45:00,439.35,439.83,438.8,439.17,6374.0,439.35,439.83,438.8,439.17,6374.0
2023-03-23 14:50:00,439.08,439.31,438.53,438.53,6737.0,439.08,439.31,438.53,438.53,6737.0
2023-03-23 14:55:00,438.41,440.19,437.66,440.19,12900.0,438.41,440.19,437.66,440.19,12900.0
2023-03-23 15:00:00,440.58,443.31,440.33,441.25,10155.0,440.58,443.31,440.33,441.25,10155.0
2023-03-23 15:05:00,441.24,441.24,439.65,440.78,8618.0,441.24,441.24,439.65,440.78,8618.0
2023-03-23 15:10:00,441.38,441.51,440.14,440.7,1827.0,441.38,441.51,440.14,440.7,1827.0
2023-03-23 15:15:00,440.94,441.39,438.9,439.24,6378.0,440.94,441.39,438.9,439.24,6378.0
2023-03-23 15:20:00,439.29,440.41,437.88,440.4,6307.0,439.29,440.41,437.88,440.4,6307.0
2023-03-23 15:25:00,440.37,440.87,439.94,439.99,2637.0,440.37,440.87,439.94,439.99,2637.0
2023-03-23 15:30:00,440.0,440.1,439.4,440.09,5390.0,440.0,440.1,439.4,440.09,5390.0
2023-03-23 15:35:00,440.22,440.88,439.66,439.89,10744.0,440.22,440.88,439.66,439.89,10744.0
2023-03-23 15:40:00,439.44,439.98,439.0,439.71,9480.0,439.44,439.98,439.0,439.71,9480.0
2023-03-23 15:45:00,439.71,441.17,439.71,440.11,13262.0,439.71,441.17,439.71,440.11,13262.0
2023-03-23 15:50:00,440.42,442.12,440.18,441.28,34321.0,440.42,442.12,440.18,441.28,34321.0
2023-03-23 15:55:00,441.02,441.02,439.89,440.44,46471.0,441.02,441.02,439.89,440.44,46471.0
2023-03-24 09:30:00,438.83,439.22,436.01,436.51,13373.0,438.83,439.22,436.01,436.51,13373.0
2023-03-24 09:35:00,436.89,436.9,435.45,435.53,8054.0,436.89,436.9,435.45,435.53,8054.0
2023-03-24 09:40:00,436.01,437.26,434.3,435.67,7343.0,436.01,437.26,434.3,435.67,7343.0
2023-03-24 09:45:00,435.14,435.54,433.68,434.21,14204.0,435.14,435.54,433.68,434.21,14204.0
2023-03-24 09:50:00,434.32,436.56,434.32,435.37,6111.0,434.32,436.56,434.32,435.37,6111.0
2023-03-24 09:55:00,436.28,437.46,436.04,436.2,5006.0,436.28,437.46,436.04,436.2,5006.0
2023-03-24 10:00:00,436.42,436.85,435.37,435.72,4640.0,436.42,436.85,435.37,435.72,4640.0
2023-03-24 10:05:00,435.37,436.86,434.21,434.34,8271.0,435.37,436.86,434.21,434.34,8271.0
2023-03-24 10:10:00,434.35,436.51,434.35,435.49,5402.0,434.35,436.51,434.35,435.49,5402.0
2023-03-24 10:15:00,435.13,435.13,432.67,433.12,5660.0,435.13,435.13,432.67,433.12,5660.0
2023-03-24 10:20:00,433.42,433.42,432.11,432.8,4125.0,433.42,433.42,432.11,432.8,4125.0
2023-03-24 10:25:00,432.92,434.74,432.87,434.48,3744.0,432.92,434.74,432.87,434.48,3744.0
2023-03-24 10:30:00,434.43,435.24,433.89,433.9,5859.0,434.43,435.24,433.89,433.9,5859.0
2023-03-24 10:35:00,434.25,434.25,432.38,433.08,4307.0,434.25,434.25,432.38,433.08,4307.0
2023-03-24 10:40:00,432.93,432.93,432.06,432.41,4999.0,432.93,432.93,432.06,432.41,4999.0
2023-03-24 10:45:00,432.53,432.78,431.26,431.95,8434.0,432.53,432.78,431.26,431.95,8434.0
2023-03-24 10:50:00,431.8,431.99,431.03,431.1,4262.0,431.8,431.99,431.03,431.1,4262.0
2023-03-24 10:55:00,431.44,431.52,430.73,431.36,9381.0,431.44,431.52,430.73,431.36,9381.0
2023-03-24 11:00:00,431.03,431.86,430.7,431.42,5813.0,431.03,431.86,430.7,431.42,5813.0
2023-03-24 11:05:00,431.5,431.5,429.15,429.18,7043.0,431.5,431.5,429.15,429.18,7043.0
2023-03-24 11:10:00,429.16,429.24,428.03,428.71,9349.0,429.16,429.24,428.03,428.71,9349.0
2023-03-24 11:15:00,428.98,429.72,428.67,428.73,8128.0,428.98,429.72,428.67,428.73,8128.0
2023-03-24 11:20:00,428.79,428.98,428.14,428.3,4557.0,428.79,428.98,428.14,428.3,4557.0
2023-03-24 11:25:00,428.41,429.43,428.29,428.46,7544.0,428.41,429.43,428.29,428.46,7544.0
2023-03-24 11:30:00,428.28,428.54,427.11,427.68,8175.0,428.28,428.54,427.11,427.68,8175.0
2023-03-24 11:35:00,427.45,428.33,427.24,428.33,5951.0,427.45,428.33,427.24,428.33,5951.0
2023-03-24 11:40:00,428.45,429.3,428.06,428.36,4890.0,428.45,429.3,428.06,428.36,4890.0
2023-03-24 11:45:00,428.38,430.99,428.38,430.43,4756.0,428.38,430.99,428.38,430.43,4756.0
2023-03-24 11:50:00,430.17,430.58,429.83,430.03,4239.0,430.17,430.58,429.83,430.03,4239.0
2023-03-24 11:55:00,430.45,431.28,430.45,431.27,1650.0,430.45,431.28,430.45,431.27,1650.0
2023-03-24 12:00:00,430.9,432.09,430.78,430.78,2728.0,430.9,432.09,430.78,430.78,2728.0
2023-03-24 12:05:00,430.3,431.01,429.7,430.04,2608.0,430.3,431.01,429.7,430.04,2608.0
2023-03-24 12:10:00,429.84,430.18,429.34,430.17,5774.0,429.84,430.18,429.34,430.17,5774.0
2023-03-24 12:15:00,429.95,429.95,428.75,428.95,3372.0,429.95,429.95,428.75,428.95,3372.0
2023-03-24 12:20:00,428.95,429.85,428.95,429.85,2000.0,428.95,429.85,428.95,429.85,2000.0
2023-03-24 12:25:00,429.86,430.53,429.6,430.53,3403.0,429.86,430.53,429.6,430.53,3403.0
2023-03-24 12:30:00,430.54,430.91,429.99,430.39,4558.0,430.54,430.91,429.99,430.39,4558.0
2023-03-24 12:35:00,430.37,431.06,430.32,431.03,1172.0,430.37,431.06,430.32,431.03,1172.0
2023-03-24 12:40:00,431.1,431.57,431.09,431.35,1400.0,431.1,431.57,431.09,431.35,1400.0
2023-03-24 12:45:00,431.48,431.98,430.81,430.99,2957.0,431.48,431.98,430.81,430.99,2957.0
2023-03-24 12:50:00,430.87,430.88,430.38,430.63,830.0,430.87,430.88,430.38,430.63,830.0
2023-03-24 12:55:00,430.89,431.68,430.7,430.95,2600.0,430.89,431.68,430.7,430.95,2600.0
2023-03-24 13:00:00,431.39,431.39,430.49,430.58,1088.0,431.39,431.39,430.49,430.58,1088.0
2023-03-24 13:05:00,430.7,430.7,429.36,429.37,4100.0,430.7,430.7,429.36,429.37,4100.0
2023-03-24 13:10:00,429.38,429.76,429.2,429.64,3205.0,429.38,429.76,429.2,429.64,3205.0
2023-03-24 13:15:00,429.52,429.55,428.65,429.11,2200.0,429.52,429.55,428.65,429.11,2200.0
2023-03-24 13:20:00,429.05,429.77,428.98,428.99,2000.0,429.05,429.77,428.98,428.99,2000.0
2023-03-24 13:25:00,429.34,430.91,429.34,430.27,5214.0,429.34,430.91,429.34,430.27,5214.0
2023-03-24 13:30:00,430.73,431.37,430.55,430.64,3088.0,430.73,431.37,430.55,430.64,3088.0
2023-03-24 13:35:00,430.88,431.26,430.37,430.38,8459.0,430.88,431.26,430.37,430.38,8459.0
2023-03-24 13:40:00,430.86,430.91,429.76,429.96,5441.0,430.86,430.91,429.76,429.96,5441.0
2023-03-24 13:45:00,430.03,430.14,429.0,429.0,5736.0,430.03,430.14,429.0,429.0,5736.0
2023-03-24 13:50:00,428.99,429.05,428.5,428.5,1900.0,428.99,429.05,428.5,428.5,1900.0
2023-03-24 13:55:00,428.75,429.49,428.48,429.42,18155.0,428.75,429.49,428.48,429.42,18155.0
2023-03-24 14:00:00,429.37,430.48,429.37,430.15,11021.0,429.37,430.48,429.37,430.15,11021.0
2023-03-24 14:05:00,429.77,430.06,429.28,429.73,5369.0,429.77,430.06,429.28,429.73,5369.0
2023-03-24 14:10:00,429.71,429.76,429.45,429.68,1550.0,429.71,429.76,429.45,429.68,1550.0
2023-03-24 14:15:00,429.92,430.45,429.85,430.13,3249.0,429.92,430.45,429.85,430.13,3249.0
2023-03-24 14:20:00,430.26,431.01,430.15,430.24,2513.0,430.26,431.01,430.15,430.24,2513.0
2023-03-24 14:25:00,430.27,430.86,430.18,430.73,3101.0,430.27,430.86,430.18,430.73,3101.0
2023-03-24 14:30:00,430.94,431.74,430.61,431.66,1940.0,430.94,431.74,430.61,431.66,1940.0
2023-03-24 14:35:00,431.55,432.44,431.28,432.44,2557.0,431.55,432.44,431.28,432.44,2557.0
2023-03-24 14:40:00,432.19,432.19,431.59,431.79,2664.0,432.19,432.19,431.59,431.79,2664.0
2023-03-24 14:45:00,432.1,432.18,431.66,431.66,750.0,432.1,432.18,431.66,431.66,750.0
2023-03-24 14:50:00,431.46,431.56,430.91,431.21,1033.0,431.46,431.56,430.91,431.21,1033.0
2023-03-24 14:55:00,430.98,431.39,430.78,431.34,1805.0,430.98,431.39,430.78,431.34,1805.0
2023-03-24 15:00:00,431.39,431.45,430.51,430.51,1211.0,431.39,431.45,430.51,430.51,1211.0
2023-03-24 15:05:00,430.27,430.85,430.24,430.74,2699.0,430.27,430.85,430.24,430.74,2699.0
2023-03-24 15:10:00,430.84,431.3,430.84,431.03,1900.0,430.84,431.3,430.84,431.03,1900.0
2023-03-24 15:15:00,430.84,432.5,430.84,431.74,3170.0,430.84,432.5,430.84,431.74,3170.0
2023-03-24 15:20:00,431.89,432.68,431.89,432.11,5870.0,431.89,432.68,431.89,432.11,5870.0
2023-03-24 15:25:00,431.96,432.63,431.95,432.63,3367.0,431.96,432.63,431.95,432.63,3367.0
2023-03-24 15:30:00,432.62,432.65,431.9,431.9,6914.0,432.62,432.65,431.9,431.9,6914.0
2023-03-24 15:35:00,431.73,432.68,431.67,431.99,5716.0,431.73,432.68,431.67,431.99,5716.0
2023-03-24 15:40:00,432.22,432.78,431.82,432.19,10702.0,432.22,432.78,431.82,432.19,10702.0
2023-03-24 15:45:00,432.51,432.84,432.08,432.33,10400.0,432.51,432.84,432.08,432.33,10400.0
2023-03-24 15:50:00,432.25,432.47,431.26,431.29,13525.0,432.25,432.47,431.26,431.29,13525.0
2023-03-24 15:55:00,431.44,433.12,430.82,432.91,37542.0,431.44,433.12,430.82,432.91,37542.0
2023-03-27 09:30:00,433.5,435.1,432.5,433.76,22006.0,433.5,435.1,432.5,433.76,22006.0
2023-03-27 09:35:00,433.68,433.68,431.29,431.69,11151.0,433.68,433.68,431.29,431.69,11151.0
2023-03-27 09:40:00,432.42,435.0,432.41,434.91,9156.0,432.42,435.0,432.41,434.91,9156.0
2023-03-27 09:45:00,434.91,436.2,434.7,436.12,9638.0,434.91,436.2,434.7,436.12,9638.0
2023-03-27 09:50:00,436.03,437.2,433.34,433.35,13060.0,436.03,437.2,433.34,433.35,13060.0
2023-03-27 09:55:00,433.86,434.55,431.98,433.52,12094.0,433.86,434.55,431.98,433.52,12094.0
2023-03-27 10:00:00,433.49,435.74,433.49,435.74,5630.0,433.49,435.74,433.49,435.74,5630.0
2023-03-27 10:05:00,435.86,436.76,434.64,436.67,7958.0,435.86,436.76,434.64,436.67,7958.0
2023-03-27 10:10:00,436.86,437.57,436.72,436.79,4475.0,436.86,437.57,436.72,436.79,4475.0
2023-03-27 10:15:00,436.73,437.25,435.6,436.91,6704.0,436.73,437.25,435.6,436.91,6704.0
2023-03-27 10:20:00,437.06,437.75,437.06,437.74,3279.0,437.06,437.75,437.06,437.74,3279.0
2023-03-27 10:25:00,437.31,437.31,435.5,435.77,5102.0,437.31,437.31,435.5,435.77,5102.0
2023-03-27 10:30:00,435.64,435.74,434.52,434.71,4318.0,435.64,435.74,434.52,434.71,4318.0
2023-03-27 10:35:00,434.55,436.44,434.21,436.14,8885.0,434.55,436.44,434.21,436.14,8885.0
2023-03-27 10:40:00,436.14,436.58,435.15,435.15,6025.0,436.14,436.58,435.15,435.15,6025.0
2023-03-27 10:45:00,435.01,435.99,435.01,435.88,3570.0,435.01,435.99,435.01,435.88,3570.0
2023-03-27 10:50:00,435.78,436.21,435.36,435.72,2805.0,435.78,436.21,435.36,435.72,2805.0
2023-03-27 10:55:00,435.85,436.16,434.59,434.63,3249.0,435.85,436.16,434.59,434.63,3249.0
2023-03-27 11:00:00,434.51,435.0,434.31,434.54,6374.0,434.51,435.0,434.31,434.54,6374.0
2023-03-27 11:05:00,434.15,434.53,432.47,432.77,4366.0,434.15,434.53,432.47,432.77,4366.0
2023-03-27 11:10:00,432.76,434.23,432.76,433.92,6083.0,432.76,434.23,432.76,433.92,6083.0
2023-03-27 11:15:00,433.86,434.0,432.87,433.02,11603.0,433.86,434.0,432.87,433.02,11603.0
2023-03-27 11:20:00,433.15,433.74,432.9,433.15,13045.0,433.15,433.74,432.9,433.15,13045.0
2023-03-27 11:25:00,432.85,432.97,432.27,432.97,3511.0,432.85,432.97,432.27,432.97,3511.0
2023-03-27 11:30:00,432.76,433.34,432.61,432.9,5955.0,432.76,433.34,432.61,432.9,5955.0
2023-03-27 11:35:00,432.94,432.94,432.16,432.25,1522.0,432.94,432.94,432.16,432.25,1522.0
2023-03-27 11:40:00,432.35,432.35,431.3,431.53,4106.0,432.35,432.35,431.3,431.53,4106.0
2023-03-27 11:45:00,431.55,431.81,431.28,431.68,5435.0,431.55,431.81,431.28,431.68,5435.0
2023-03-27 11:50:00,431.69,432.32,430.61,430.61,5927.0,431.69,432.32,430.61,430.61,5927.0
2023-03-27 11:55:00,430.64,430.84,430.13,430.45,3382.0,430.64,430.84,430.13,430.45,3382.0
2023-03-27 12:00:00,430.56,431.56,430.56,431.5,2350.0,430.56,431.56,430.56,431.5,2350.0
2023-03-27 12:05:00,431.0,431.31,430.91,431.12,2056.0,431.0,431.31,430.91,431.12,2056.0
2023-03-27 12:10:00,431.51,431.53,431.09,431.33,1430.0,431.51,431.53,431.09,431.33,1430.0
2023-03-27 12:15:00,431.56,432.29,431.56,432.29,1900.0,431.56,432.29,431.56,432.29,1900.0
2023-03-27 12:20:00,432.52,432.92,432.11,432.67,4054.0,432.52,432.92,432.11,432.67,4054.0
2023-03-27 12:25:00,432.85,433.09,432.47,433.09,3923.0,432.85,433.09,432.47,433.09,3923.0
2023-03-27 12:30:00,432.86,432.86,431.86,432.0,5279.0,432.86,432.86,431.86,432.0,5279.0
2023-03-27 12:35:00,432.0,432.39,431.83,431.86,5038.0,432.0,432.39,431.83,431.86,5038.0
2023-03-27 12:40:00,431.75,432.06,431.39,432.06,2294.0,431.75,432.06,431.39,432.06,2294.0
2023-03-27 12:45:00,432.26,432.88,431.92,432.72,5487.0,432.26,432.88,431.92,432.72,5487.0
2023-03-27 12:50:00,432.91,433.2,432.64,433.19,1993.0,432.91,433.2,432.64,433.19,1993.0
2023-03-27 12:55:00,433.11,433.33,432.72,433.14,1381.0,433.11,433.33,432.72,433.14,1381.0
2023-03-27 13:00:00,433.24,433.24,432.48,432.81,4311.0,433.24,433.24,432.48,432.81,4311.0
2023-03-27 13:05:00,432.12,432.94,432.09,432.4,1684.0,432.12,432.94,432.09,432.4,1684.0
2023-03-27 13:10:00,432.18,432.25,431.85,431.85,2200.0,432.18,432.25,431.85,431.85,2200.0
2023-03-27 13:15:00,431.8,431.8,431.29,431.34,3832.0,431.8,431.8,431.29,431.34,3832.0
2023-03-27 13:20:00,431.35,432.35,431.35,432.15,2101.0,431.35,432.35,431.35,432.15,2101.0
2023-03-27 13:25:00,432.45,432.54,432.2,432.5,2200.0,432.45,432.54,432.2,432.5,2200.0
2023-03-27 13:30:00,432.27,432.68,432.11,432.66,4438.0,432.27,432.68,432.11,432.66,4438.0
2023-03-27 13:35:00,432.69,432.78,432.4,432.48,2855.0,432.69,432.78,432.4,432.48,2855.0
2023-03-27 13:40:00,432.75,433.1,432.75,433.06,3342.0,432.75,433.1,432.75,433.06,3342.0
2023-03-27 13:45:00,433.06,433.06,432.55,432.91,2776.0,433.06,433.06,432.55,432.91,2776.0
2023-03-27 13:50:00,432.94,433.29,432.62,432.62,3488.0,432.94,433.29,432.62,432.62,3488.0
2023-03-27 13:55:00,432.47,432.75,432.18,432.23,3225.0,432.47,432.75,432.18,432.23,3225.0
2023-03-27 14:00:00,432.1,432.1,431.87,431.97,1416.0,432.1,432.1,431.87,431.97,1416.0
2023-03-27 14:05:00,431.8,432.65,431.8,432.1,5380.0,431.8,432.65,431.8,432.1,5380.0
2023-03-27 14:10:00,432.51,433.19,432.35,432.82,3188.0,432.51,433.19,432.35,432.82,3188.0
2023-03-27 14:15:00,432.99,433.22,432.98,433.11,1858.0,432.99,433.22,432.98,433.11,1858.0
2023-03-27 14:20:00,433.19,433.88,433.09,433.09,7940.0,433.19,433.88,433.09,433.09,7940.0
2023-03-27 14:25:00,433.18,433.54,433.18,433.48,2707.0,433.18,433.54,433.18,433.48,2707.0
2023-03-27 14:30:00,433.47,433.71,433.35,433.36,4462.0,433.47,433.71,433.35,433.36,4462.0
2023-03-27 14:35:00,433.36,433.92,433.21,433.88,5801.0,433.36,433.92,433.21,433.88,5801.0
2023-03-27 14:40:00,433.77,434.0,433.53,433.53,3329.0,433.77,434.0,433.53,433.53,3329.0
2023-03-27 14:45:00,433.73,433.99,433.09,433.38,7817.0,433.73,433.99,433.09,433.38,7817.0
2023-03-27 14:50:00,433.56,433.69,433.09,433.69,4578.0,433.56,433.69,433.09,433.69,4578.0
2023-03-27 14:55:00,433.61,433.92,433.32,433.77,9492.0,433.61,433.92,433.32,433.77,9492.0
2023-03-27 15:00:00,433.8,434.46,433.58,433.79,6589.0,433.8,434.46,433.58,433.79,6589.0
2023-03-27 15:05:00,433.65,433.78,433.2,433.32,5059.0,433.65,433.78,433.2,433.32,5059.0
2023-03-27 15:10:00,433.47,433.77,433.28,433.42,3265.0,433.47,433.77,433.28,433.42,3265.0
2023-03-27 15:15:00,433.32,433.61,432.97,432.97,9718.0,433.32,433.61,432.97,432.97,9718.0
2023-03-27 15:20:00,432.96,433.09,432.51,433.09,4943.0,432.96,433.09,432.51,433.09,4943.0
2023-03-27 15:25:00,433.1,433.37,432.74,433.37,8073.0,433.1,433.37,432.74,433.37,8073.0
2023-03-27 15:30:00,433.31,433.46,432.32,432.75,8724.0,433.31,433.46,432.32,432.75,8724.0
2023-03-27 15:35:00,433.08,433.08,432.02,432.53,12736.0,433.08,433.08,432.02,432.53,12736.0
2023-03-27 15:40:00,432.52,433.32,432.34,432.61,22777.0,432.52,433.32,432.34,432.61,22777.0
2023-03-27 15:45:00,432.44,432.49,431.98,432.38,9475.0,432.44,432.49,431.98,432.38,9475.0
2023-03-27 15:50:00,432.22,432.44,431.7,431.84,17886.0,432.22,432.44,431.7,431.84,17886.0
2023-03-27 15:55:00,431.81,431.82,430.66,431.49,41629.0,431.81,431.82,430.66,431.49,41629.0
2023-03-28 09:30:00,429.02,431.66,429.0,429.73,9744.0,429.02,431.66,429.0,429.73,9744.0
2023-03-28 09:35:00,429.65,429.99,428.36,429.99,3488.0,429.65,429.99,428.36,429.99,3488.0
2023-03-28 09:40:00,429.55,430.45,429.26,429.7,4554.0,429.55,430.45,429.26,429.7,4554.0
2023-03-28 09:45:00,429.07,430.74,429.07,429.77,23250.0,429.07,430.74,429.07,429.77,23250.0
2023-03-28 09:50:00,429.72,430.42,429.52,430.32,9388.0,429.72,430.42,429.52,430.32,9388.0
2023-03-28 09:55:00,430.07,430.3,428.81,429.04,5142.0,430.07,430.3,428.81,429.04,5142.0
2023-03-28 10:00:00,428.51,429.92,428.0,429.92,5388.0,428.51,429.92,428.0,429.92,5388.0
2023-03-28 10:05:00,430.0,430.24,429.33,430.18,5391.0,430.0,430.24,429.33,430.18,5391.0
2023-03-28 10:10:00,430.23,430.41,429.48,429.98,21194.0,430.23,430.41,429.48,429.98,21194.0
2023-03-28 10:15:00,429.98,431.35,429.78,430.85,31831.0,429.98,431.35,429.78,430.85,31831.0
2023-03-28 10:20:00,430.54,430.54,428.68,429.03,8257.0,430.54,430.54,428.68,429.03,8257.0
2023-03-28 10:25:00,428.89,429.14,428.56,429.14,2206.0,428.89,429.14,428.56,429.14,2206.0
2023-03-28 10:30:00,429.33,429.37,427.7,427.94,4216.0,429.33,429.37,427.7,427.94,4216.0
2023-03-28 10:35:00,428.07,428.07,427.05,427.9,5028.0,428.07,428.07,427.05,427.9,5028.0
2023-03-28 10:40:00,427.85,428.53,427.69,428.17,2535.0,427.85,428.53,427.69,428.17,2535.0
2023-03-28 10:45:00,428.13,428.74,428.13,428.55,2133.0,428.13,428.74,428.13,428.55,2133.0
2023-03-28 10:50:00,428.86,429.1,427.6,427.94,17601.0,428.86,429.1,427.6,427.94,17601.0
2023-03-28 10:55:00,427.71,427.83,427.2,427.38,2444.0,427.71,427.83,427.2,427.38,2444.0
2023-03-28 11:00:00,427.06,428.31,427.01,428.22,7706.0,427.06,428.31,427.01,428.22,7706.0
2023-03-28 11:05:00,428.46,428.75,428.24,428.44,3708.0,428.46,428.75,428.24,428.44,3708.0
2023-03-28 11:10:00,428.26,428.88,428.26,428.83,1258.0,428.26,428.88,428.26,428.83,1258.0
2023-03-28 11:15:00,429.18,430.09,429.08,429.98,2857.0,429.18,430.09,429.08,429.98,2857.0
2023-03-28 11:20:00,430.09,430.15,429.53,429.94,5726.0,430.09,430.15,429.53,429.94,5726.0
2023-03-28 11:25:00,429.9,431.29,429.9,431.05,3206.0,429.9,431.29,429.9,431.05,3206.0
2023-03-28 11:30:00,430.85,431.15,430.35,430.7,9023.0,430.85,431.15,430.35,430.7,9023.0
2023-03-28 11:35:00,430.63,431.91,430.63,431.73,3685.0,430.63,431.91,430.63,431.73,3685.0
2023-03-28 11:40:00,431.75,431.91,431.01,431.38,4837.0,431.75,431.91,431.01,431.38,4837.0
2023-03-28 11:45:00,431.38,431.38,430.77,430.87,3168.0,431.38,431.38,430.77,430.87,3168.0
2023-03-28 11:50:00,430.87,431.23,430.85,430.85,1408.0,430.87,431.23,430.85,430.85,1408.0
2023-03-28 11:55:00,431.18,431.18,430.46,430.75,5436.0,431.18,431.18,430.46,430.75,5436.0
2023-03-28 12:00:00,430.97,430.97,430.69,430.88,500.0,430.97,430.97,430.69,430.88,500.0
2023-03-28 12:05:00,430.9,431.08,430.24,430.62,4871.0,430.9,431.08,430.24,430.62,4871.0
2023-03-28 12:10:00,430.52,430.7,430.02,430.36,2800.0,430.52,430.7,430.02,430.36,2800.0
2023-03-28 12:15:00,430.25,430.32,429.77,430.13,3295.0,430.25,430.32,429.77,430.13,3295.0
2023-03-28 12:20:00,430.25,430.25,429.77,430.04,5429.0,430.25,430.25,429.77,430.04,5429.0
2023-03-28 12:25:00,430.04,430.08,429.66,430.06,2026.0,430.04,430.08,429.66,430.06,2026.0
2023-03-28 12:30:00,430.04,430.04,429.48,429.8,1755.0,430.04,430.04,429.48,429.8,1755.0
2023-03-28 12:35:00,430.0,430.2,429.92,430.0,2029.0,430.0,430.2,429.92,430.0,2029.0
2023-03-28 12:40:00,429.99,430.19,429.67,429.88,4661.0,429.99,430.19,429.67,429.88,4661.0
2023-03-28 12:45:00,429.78,429.89,429.68,429.89,1000.0,429.78,429.89,429.68,429.89,1000.0
2023-03-28 12:50:00,429.88,429.91,429.75,429.75,1066.0,429.88,429.91,429.75,429.75,1066.0
2023-03-28 12:55:00,429.93,430.0,429.56,429.99,3358.0,429.93,430.0,429.56,429.99,3358.0
2023-03-28 13:00:00,430.0,430.18,429.37,429.56,4433.0,430.0,430.18,429.37,429.56,4433.0
2023-03-28 13:05:00,429.41,429.77,429.4,429.42,1763.0,429.41,429.77,429.4,429.42,1763.0
2023-03-28 13:10:00,429.7,429.92,429.27,429.5,3224.0,429.7,429.92,429.27,429.5,3224.0
2023-03-28 13:15:00,429.44,429.63,429.42,429.5,2000.0,429.44,429.63,429.42,429.5,2000.0
2023-03-28 13:20:00,429.56,429.58,429.28,429.31,4389.0,429.56,429.58,429.28,429.31,4389.0
2023-03-28 13:25:00,429.49,430.08,429.48,429.94,4108.0,429.49,430.08,429.48,429.94,4108.0
2023-03-28 13:30:00,430.0,430.48,429.81,429.81,5289.0,430.0,430.48,429.81,429.81,5289.0
2023-03-28 13:35:00,429.81,429.92,429.43,429.49,3166.0,429.81,429.92,429.43,429.49,3166.0
2023-03-28 13:40:00,429.6,429.65,429.2,429.47,2596.0,429.6,429.65,429.2,429.47,2596.0
2023-03-28 13:45:00,429.28,429.41,429.06,429.34,4729.0,429.28,429.41,429.06,429.34,4729.0
2023-03-28 13:50:00,429.35,429.48,428.62,428.82,6084.0,429.35,429.48,428.62,428.82,6084.0
2023-03-28 13:55:00,428.95,429.0,428.43,428.45,3973.0,428.95,429.0,428.43,428.45,3973.0
2023-03-28 14:00:00,428.55,428.84,428.42,428.69,6088.0,428.55,428.84,428.42,428.69,6088.0
2023-03-28 14:05:00,428.74,428.86,428.59,428.73,3800.0,428.74,428.86,428.59,428.73,3800.0
2023-03-28 14:10:00,428.74,428.74,428.37,428.42,6048.0,428.74,428.74,428.37,428.42,6048.0
2023-03-28 14:15:00,428.55,428.95,428.48,428.82,7823.0,428.55,428.95,428.48,428.82,7823.0
2023-03-28 14:20:00,428.8,428.98,428.68,428.68,6953.0,428.8,428.98,428.68,428.68,6953.0
2023-03-28 14:25:00,428.68,429.02,428.63,428.99,5976.0,428.68,429.02,428.63,428.99,5976.0
2023-03-28 14:30:00,428.99,429.05,428.45,428.61,6613.0,428.99,429.05,428.45,428.61,6613.0
2023-03-28 14:35:00,428.66,428.9,428.58,428.88,5298.0,428.66,428.9,428.58,428.88,5298.0
2023-03-28 14:40:00,428.83,428.93,428.6,428.73,5690.0,428.83,428.93,428.6,428.73,5690.0
2023-03-28 14:45:00,428.85,429.9,428.85,429.86,4926.0,428.85,429.9,428.85,429.86,4926.0
2023-03-28 14:50:00,429.71,429.83,429.38,429.52,3997.0,429.71,429.83,429.38,429.52,3997.0
2023-03-28 14:55:00,429.34,429.59,429.07,429.51,9492.0,429.34,429.59,429.07,429.51,9492.0
2023-03-28 15:00:00,429.55,429.69,429.3,429.43,8334.0,429.55,429.69,429.3,429.43,8334.0
2023-03-28 15:05:00,429.44,429.55,429.17,429.45,4157.0,429.44,429.55,429.17,429.45,4157.0
2023-03-28 15:10:00,429.58,429.69,429.26,429.43,7242.0,429.58,429.69,429.26,429.43,7242.0
2023-03-28 15:15:00,429.44,429.59,429.26,429.47,5918.0,429.44,429.59,429.26,429.47,5918.0
2023-03-28 15:20:00,429.39,429.39,428.61,428.74,8239.0,429.39,429.39,428.61,428.74,8239.0
2023-03-28 15:25:00,428.69,428.8,428.2,428.3,6816.0,428.69,428.8,428.2,428.3,6816.0
2023-03-28 15:30:00,428.28,428.93,427.93,428.8,8983.0,428.28,428.93,427.93,428.8,8983.0
2023-03-28 15:35:00,428.94,429.15,428.63,428.94,11279.0,428.94,429.15,428.63,428.94,11279.0
2023-03-28 15:40:00,428.98,429.35,428.87,428.88,33795.0,428.98,429.35,428.87,428.88,33795.0
2023-03-28 15:45:00,428.93,428.98,428.58,428.73,20466.0,428.93,428.98,428.58,428.73,20466.0
2023-03-28 15:50:00,428.8,429.1,428.51,428.69,44802.0,428.8,429.1,428.51,428.69,44802.0
2023-03-28 15:55:00,428.72,429.39,428.31,429.39,86346.0,428.72,429.39,428.31,429.39,86346.0
2023-03-29 09:30:00,433.55,433.76,431.29,431.29,21038.0,433.55,433.76,431.29,431.29,21038.0
2023-03-29 09:35:00,431.57,432.97,431.57,431.83,10542.0,431.57,432.97,431.57,431.83,10542.0
2023-03-29 09:40:00,432.01,432.5,431.79,432.05,15150.0,432.01,432.5,431.79,432.05,15150.0
2023-03-29 09:45:00,432.42,433.02,431.53,432.39,17048.0,432.42,433.02,431.53,432.39,17048.0
2023-03-29 09:50:00,432.49,432.79,432.13,432.53,5495.0,432.49,432.79,432.13,432.53,5495.0
2023-03-29 09:55:00,432.38,433.18,432.06,433.0,9548.0,432.38,433.18,432.06,433.0,9548.0
2023-03-29 10:00:00,433.0,433.76,432.54,433.5,13656.0,433.0,433.76,432.54,433.5,13656.0
2023-03-29 10:05:00,433.73,434.25,432.96,433.29,16565.0,433.73,434.25,432.96,433.29,16565.0
2023-03-29 10:10:00,433.26,433.56,433.04,433.32,6872.0,433.26,433.56,433.04,433.32,6872.0
2023-03-29 10:15:00,432.93,434.35,432.91,434.22,7508.0,432.93,434.35,432.91,434.22,7508.0
2023-03-29 10:20:00,434.27,434.31,433.23,433.41,12016.0,434.27,434.31,433.23,433.41,12016.0
2023-03-29 10:25:00,433.48,433.48,432.4,432.94,3728.0,433.48,433.48,432.4,432.94,3728.0
2023-03-29 10:30:00,433.04,433.44,432.92,433.31,7916.0,433.04,433.44,432.92,433.31,7916.0
2023-03-29 10:35:00,433.4,433.5,432.49,433.0,9687.0,433.4,433.5,432.49,433.0,9687.0
2023-03-29 10:40:00,433.04,433.18,432.71,433.01,4630.0,433.04,433.18,432.71,433.01,4630.0
2023-03-29 10:45:00,432.81,432.92,432.0,432.16,6720.0,432.81,432.92,432.0,432.16,6720.0
2023-03-29 10:50:00,432.25,432.36,431.92,432.06,4313.0,432.25,432.36,431.92,432.06,4313.0
2023-03-29 10:55:00,432.38,432.38,431.57,431.71,4695.0,432.38,432.38,431.57,431.71,4695.0
2023-03-29 11:00:00,431.73,432.36,431.72,432.17,5135.0,431.73,432.36,431.72,432.17,5135.0
2023-03-29 11:05:00,432.24,432.31,431.85,432.23,5610.0,432.24,432.31,431.85,432.23,5610.0
2023-03-29 11:10:00,431.97,433.12,431.97,432.75,52974.0,431.97,433.12,431.97,432.75,52974.0
2023-03-29 11:15:00,432.84,433.34,432.67,432.82,11438.0,432.84,433.34,432.67,432.82,11438.0
2023-03-29 11:20:00,432.75,433.5,432.56,433.38,7770.0,432.75,433.5,432.56,433.38,7770.0
2023-03-29 11:25:00,433.35,434.23,433.23,434.06,5329.0,433.35,434.23,433.23,434.06,5329.0
2023-03-29 11:30:00,434.06,434.7,433.6,434.47,19615.0,434.06,434.7,433.6,434.47,19615.0
2023-03-29 11:35:00,434.82,434.82,434.1,434.62,7585.0,434.82,434.82,434.1,434.62,7585.0
2023-03-29 11:40:00,434.62,434.71,434.46,434.55,2768.0,434.62,434.71,434.46,434.55,2768.0
2023-03-29 11:45:00,434.7,435.46,434.63,435.08,5810.0,434.7,435.46,434.63,435.08,5810.0
2023-03-29 11:50:00,435.16,435.35,434.74,434.96,5888.0,435.16,435.35,434.74,434.96,5888.0
2023-03-29 11:55:00,435.0,435.01,434.41,434.79,6837.0,435.0,435.01,434.41,434.79,6837.0
2023-03-29 12:00:00,434.75,435.0,434.13,434.48,6685.0,434.75,435.0,434.13,434.48,6685.0
2023-03-29 12:05:00,434.42,434.48,433.37,433.58,7227.0,434.42,434.48,433.37,433.58,7227.0
2023-03-29 12:10:00,433.59,434.39,433.58,434.39,4375.0,433.59,434.39,433.58,434.39,4375.0
2023-03-29 12:15:00,434.34,434.52,433.61,434.52,5083.0,434.34,434.52,433.61,434.52,5083.0
2023-03-29 12:20:00,434.55,434.64,434.22,434.52,1952.0,434.55,434.64,434.22,434.52,1952.0
2023-03-29 12:25:00,434.56,434.56,433.75,433.83,5251.0,434.56,434.56,433.75,433.83,5251.0
2023-03-29 12:30:00,433.97,434.68,433.82,434.31,6367.0,433.97,434.68,433.82,434.31,6367.0
2023-03-29 12:35:00,434.35,434.52,434.29,434.43,2207.0,434.35,434.52,434.29,434.43,2207.0
2023-03-29 12:40:00,434.44,434.45,433.37,433.64,4400.0,434.44,434.45,433.37,433.64,4400.0
2023-03-29 12:45:00,433.29,433.8,433.27,433.79,3890.0,433.29,433.8,433.27,433.79,3890.0
2023-03-29 12:50:00,434.0,434.19,433.85,433.95,3745.0,434.0,434.19,433.85,433.95,3745.0
2023-03-29 12:55:00,433.83,433.83,432.69,432.86,5138.0,433.83,433.83,432.69,432.86,5138.0
2023-03-29 13:00:00,433.03,433.08,432.49,433.08,5917.0,433.03,433.08,432.49,433.08,5917.0
2023-03-29 13:05:00,433.21,433.91,433.21,433.88,11036.0,433.21,433.91,433.21,433.88,11036.0
2023-03-29 13:10:00,433.99,434.12,433.35,433.99,5152.0,433.99,434.12,433.35,433.99,5152.0
2023-03-29 13:15:00,433.86,434.02,433.86,433.96,3790.0,433.86,434.02,433.86,433.96,3790.0
2023-03-29 13:20:00,433.99,434.35,433.9,434.24,12901.0,433.99,434.35,433.9,434.24,12901.0
2023-03-29 13:25:00,434.33,434.81,434.27,434.67,3511.0,434.33,434.81,434.27,434.67,3511.0
2023-03-29 13:30:00,434.76,434.76,434.29,434.35,6709.0,434.76,434.76,434.29,434.35,6709.0
2023-03-29 13:35:00,434.33,434.52,433.68,433.84,4752.0,434.33,434.52,433.68,433.84,4752.0
2023-03-29 13:40:00,433.83,434.22,433.81,434.14,4051.0,433.83,434.22,433.81,434.14,4051.0
2023-03-29 13:45:00,434.13,434.35,433.94,434.35,3278.0,434.13,434.35,433.94,434.35,3278.0
2023-03-29 13:50:00,434.43,434.71,434.1,434.1,5024.0,434.43,434.71,434.1,434.1,5024.0
2023-03-29 13:55:00,434.07,434.61,434.03,434.61,5838.0,434.07,434.61,434.03,434.61,5838.0
2023-03-29 14:00:00,434.63,434.64,433.93,434.33,4814.0,434.63,434.64,433.93,434.33,4814.0
2023-03-29 14:05:00,434.42,434.78,434.3,434.67,15109.0,434.42,434.78,434.3,434.67,15109.0
2023-03-29 14:10:00,434.67,434.88,434.51,434.88,3900.0,434.67,434.88,434.51,434.88,3900.0
2023-03-29 14:15:00,434.76,434.76,434.27,434.43,10793.0,434.76,434.76,434.27,434.43,10793.0
2023-03-29 14:20:00,434.46,434.86,434.13,434.72,10430.0,434.46,434.86,434.13,434.72,10430.0
2023-03-29 14:25:00,434.71,434.97,434.61,434.78,5516.0,434.71,434.97,434.61,434.78,5516.0
2023-03-29 14:30:00,434.79,435.55,434.79,435.41,5138.0,434.79,435.55,434.79,435.41,5138.0
2023-03-29 14:35:00,435.47,436.17,435.47,435.99,8554.0,435.47,436.17,435.47,435.99,8554.0
2023-03-29 14:40:00,435.98,436.82,435.87,436.69,8682.0,435.98,436.82,435.87,436.69,8682.0
2023-03-29 14:45:00,436.64,436.84,436.44,436.84,10547.0,436.64,436.84,436.44,436.84,10547.0
2023-03-29 14:50:00,436.73,437.66,436.12,437.5,23485.0,436.73,437.66,436.12,437.5,23485.0
2023-03-29 14:55:00,437.52,437.64,437.13,437.13,8145.0,437.52,437.64,437.13,437.13,8145.0
2023-03-29 15:00:00,437.19,437.26,436.44,436.83,11113.0,437.19,437.26,436.44,436.83,11113.0
2023-03-29 15:05:00,436.86,437.5,436.63,437.5,8925.0,436.86,437.5,436.63,437.5,8925.0
2023-03-29 15:10:00,437.6,437.64,437.08,437.49,7234.0,437.6,437.64,437.08,437.49,7234.0
2023-03-29 15:15:00,437.49,438.23,437.48,438.14,6499.0,437.49,438.23,437.48,438.14,6499.0
2023-03-29 15:20:00,438.0,438.5,437.78,438.05,13937.0,438.0,438.5,437.78,438.05,13937.0
2023-03-29 15:25:00,438.06,438.79,437.92,438.76,7103.0,438.06,438.79,437.92,438.76,7103.0
2023-03-29 15:30:00,438.69,438.69,437.99,438.15,11872.0,438.69,438.69,437.99,438.15,11872.0
2023-03-29 15:35:00,438.08,438.08,437.51,437.93,9985.0,438.08,438.08,437.51,437.93,9985.0
2023-03-29 15:40:00,437.89,438.55,437.73,438.39,13459.0,437.89,438.55,437.73,438.39,13459.0
2023-03-29 15:45:00,438.37,438.78,438.11,438.78,23056.0,438.37,438.78,438.11,438.78,23056.0
2023-03-29 15:50:00,438.89,438.99,438.15,438.2,33537.0,438.89,438.99,438.15,438.2,33537.0
2023-03-29 15:55:00,438.17,438.5,437.68,438.5,50055.0,438.17,438.5,437.68,438.5,50055.0
2023-03-30 09:30:00,443.54,443.54,440.16,442.11,24268.0,443.54,443.54,440.16,442.11,24268.0
2023-03-30 09:35:00,442.51,442.51,440.22,440.54,4560.0,442.51,442.51,440.22,440.54,4560.0
2023-03-30 09:40:00,440.35,441.78,440.35,440.86,5756.0,440.35,441.78,440.35,440.86,5756.0
2023-03-30 09:45:00,440.53,442.07,440.53,441.81,6910.0,440.53,442.07,440.53,441.81,6910.0
2023-03-30 09:50:00,442.05,442.57,440.75,440.85,25749.0,442.05,442.57,440.75,440.85,25749.0
2023-03-30 09:55:00,440.79,442.51,440.64,442.51,16061.0,440.79,442.51,440.64,442.51,16061.0
2023-03-30 10:00:00,442.42,443.36,441.75,441.94,51848.0,442.42,443.36,441.75,441.94,51848.0
2023-03-30 10:05:00,441.94,441.94,440.14,440.15,20049.0,441.94,441.94,440.14,440.15,20049.0
2023-03-30 10:10:00,440.38,440.38,438.08,439.04,19342.0,440.38,440.38,438.08,439.04,19342.0
2023-03-30 10:15:00,439.22,441.11,439.22,441.11,5439.0,439.22,441.11,439.22,441.11,5439.0
2023-03-30 10:20:00,440.77,441.71,440.6,441.71,6367.0,440.77,441.71,440.6,441.71,6367.0
2023-03-30 10:25:00,441.74,443.35,441.5,442.7,13376.0,441.74,443.35,441.5,442.7,13376.0
2023-03-30 10:30:00,442.82,443.84,442.59,442.74,9754.0,442.82,443.84,442.59,442.74,9754.0
2023-03-30 10:35:00,443.01,443.52,442.38,443.52,2950.0,443.01,443.52,442.38,443.52,2950.0
2023-03-30 10:40:00,443.09,443.25,441.64,441.64,8875.0,443.09,443.25,441.64,441.64,8875.0
2023-03-30 10:45:00,441.88,442.52,441.87,442.25,5904.0,441.88,442.52,441.87,442.25,5904.0
2023-03-30 10:50:00,442.45,442.52,442.0,442.0,6217.0,442.45,442.52,442.0,442.0,6217.0
2023-03-30 10:55:00,442.14,442.41,441.85,442.18,19352.0,442.14,442.41,441.85,442.18,19352.0
2023-03-30 11:00:00,442.21,442.38,441.2,442.34,7543.0,442.21,442.38,441.2,442.34,7543.0
2023-03-30 11:05:00,442.26,443.2,442.11,442.83,4933.0,442.26,443.2,442.11,442.83,4933.0
2023-03-30 11:10:00,442.42,442.64,441.7,442.2,4299.0,442.42,442.64,441.7,442.2,4299.0
2023-03-30 11:15:00,442.02,442.02,440.98,441.8,5577.0,442.02,442.02,440.98,441.8,5577.0
2023-03-30 11:20:00,441.87,441.87,441.02,441.02,1626.0,441.87,441.87,441.02,441.02,1626.0
2023-03-30 11:25:00,441.01,441.01,440.28,440.97,2550.0,441.01,441.01,440.28,440.97,2550.0
2023-03-30 11:30:00,441.02,441.22,440.7,440.94,4202.0,441.02,441.22,440.7,440.94,4202.0
2023-03-30 11:35:00,441.13,441.61,441.04,441.61,1321.0,441.13,441.61,441.04,441.61,1321.0
2023-03-30 11:40:00,441.61,442.08,441.46,441.9,1300.0,441.61,442.08,441.46,441.9,1300.0
2023-03-30 11:45:00,441.83,441.85,441.03,441.13,1700.0,441.83,441.85,441.03,441.13,1700.0
2023-03-30 11:50:00,440.8,440.86,440.19,440.66,2055.0,440.8,440.86,440.19,440.66,2055.0
2023-03-30 11:55:00,440.88,441.6,440.88,441.1,1815.0,440.88,441.6,440.88,441.1,1815.0
2023-03-30 12:00:00,440.99,441.64,440.76,441.64,1803.0,440.99,441.64,440.76,441.64,1803.0
2023-03-30 12:05:00,441.75,442.15,441.56,442.1,2107.0,441.75,442.15,441.56,442.1,2107.0
2023-03-30 12:10:00,442.06,442.09,441.47,441.86,2616.0,442.06,442.09,441.47,441.86,2616.0
2023-03-30 12:15:00,441.14,441.62,440.74,440.8,5767.0,441.14,441.62,440.74,440.8,5767.0
2023-03-30 12:20:00,440.9,441.01,440.45,440.82,4249.0,440.9,441.01,440.45,440.82,4249.0
2023-03-30 12:25:00,441.01,441.41,441.01,441.23,3016.0,441.01,441.41,441.01,441.23,3016.0
2023-03-30 12:30:00,441.26,441.41,441.03,441.06,5224.0,441.26,441.41,441.03,441.06,5224.0
2023-03-30 12:35:00,440.89,440.89,440.62,440.71,901.0,440.89,440.89,440.62,440.71,901.0
2023-03-30 12:40:00,440.55,441.18,440.48,440.49,3486.0,440.55,441.18,440.48,440.49,3486.0
2023-03-30 12:45:00,440.26,440.3,439.68,439.83,2724.0,440.26,440.3,439.68,439.83,2724.0
2023-03-30 12:50:00,440.0,440.69,440.0,440.63,1301.0,440.0,440.69,440.0,440.63,1301.0
2023-03-30 12:55:00,440.76,440.91,439.99,439.99,1563.0,440.76,440.91,439.99,439.99,1563.0
2023-03-30 13:00:00,439.91,440.48,439.74,440.37,4640.0,439.91,440.48,439.74,440.37,4640.0
2023-03-30 13:05:00,440.49,440.62,439.85,440.11,4621.0,440.49,440.62,439.85,440.11,4621.0
2023-03-30 13:10:00,440.05,440.36,439.88,440.36,2323.0,440.05,440.36,439.88,440.36,2323.0
2023-03-30 13:15:00,440.15,440.15,439.57,439.78,2600.0,440.15,440.15,439.57,439.78,2600.0
2023-03-30 13:20:00,439.93,440.72,439.93,440.49,6299.0,439.93,440.72,439.93,440.49,6299.0
2023-03-30 13:25:00,440.49,440.65,440.29,440.58,5720.0,440.49,440.65,440.29,440.58,5720.0
2023-03-30 13:30:00,440.48,440.48,439.54,439.71,3905.0,440.48,440.48,439.54,439.71,3905.0
2023-03-30 13:35:00,439.81,439.81,439.11,439.29,2518.0,439.81,439.81,439.11,439.29,2518.0
2023-03-30 13:40:00,439.17,439.19,438.62,439.19,6601.0,439.17,439.19,438.62,439.19,6601.0
2023-03-30 13:45:00,439.05,439.12,438.87,439.08,1400.0,439.05,439.12,438.87,439.08,1400.0
2023-03-30 13:50:00,439.15,439.49,438.89,439.49,4945.0,439.15,439.49,438.89,439.49,4945.0
2023-03-30 13:55:00,439.44,439.58,439.15,439.52,5109.0,439.44,439.58,439.15,439.52,5109.0
2023-03-30 14:00:00,439.44,440.15,439.43,440.02,1945.0,439.44,440.15,439.43,440.02,1945.0
2023-03-30 14:05:00,439.94,440.16,439.73,439.95,1635.0,439.94,440.16,439.73,439.95,1635.0
2023-03-30 14:10:00,439.81,440.03,439.61,439.98,3439.0,439.81,440.03,439.61,439.98,3439.0
2023-03-30 14:15:00,440.01,440.23,439.9,439.99,2800.0,440.01,440.23,439.9,439.99,2800.0
2023-03-30 14:20:00,440.08,440.85,439.93,440.85,3153.0,440.08,440.85,439.93,440.85,3153.0
2023-03-30 14:25:00,441.0,441.03,440.67,440.67,1000.0,441.0,441.03,440.67,440.67,1000.0
2023-03-30 14:30:00,440.87,441.15,440.77,440.77,2197.0,440.87,441.15,440.77,440.77,2197.0
2023-03-30 14:35:00,440.87,441.09,440.24,440.48,3348.0,440.87,441.09,440.24,440.48,3348.0
2023-03-30 14:40:00,440.3,440.68,440.24,440.39,2379.0,440.3,440.68,440.24,440.39,2379.0
2023-03-30 14:45:00,440.3,440.5,440.16,440.44,2700.0,440.3,440.5,440.16,440.44,2700.0
2023-03-30 14:50:00,440.29,440.53,440.05,440.38,3150.0,440.29,440.53,440.05,440.38,3150.0
2023-03-30 14:55:00,440.4,440.45,439.91,440.45,3180.0,440.4,440.45,439.91,440.45,3180.0
2023-03-30 15:00:00,440.38,440.72,440.2,440.7,3409.0,440.38,440.72,440.2,440.7,3409.0
2023-03-30 15:05:00,440.62,440.63,440.0,440.08,3792.0,440.62,440.63,440.0,440.08,3792.0
2023-03-30 15:10:00,439.96,440.42,439.9,440.42,3030.0,439.96,440.42,439.9,440.42,3030.0
2023-03-30 15:15:00,440.25,440.29,439.93,440.22,2749.0,440.25,440.29,439.93,440.22,2749.0
2023-03-30 15:20:00,440.23,440.31,439.94,440.1,4339.0,440.23,440.31,439.94,440.1,4339.0
2023-03-30 15:25:00,440.08,440.15,439.92,440.09,5012.0,440.08,440.15,439.92,440.09,5012.0
2023-03-30 15:30:00,440.04,440.39,439.88,440.16,7420.0,440.04,440.39,439.88,440.16,7420.0
2023-03-30 15:35:00,440.02,440.27,439.98,440.16,6410.0,440.02,440.27,439.98,440.16,6410.0
2023-03-30 15:40:00,440.16,440.29,439.42,439.56,13690.0,440.16,440.29,439.42,439.56,13690.0
2023-03-30 15:45:00,439.46,439.46,438.89,438.96,8553.0,439.46,439.46,438.89,438.96,8553.0
2023-03-30 15:50:00,439.09,439.62,438.8,438.92,27489.0,439.09,439.62,438.8,438.92,27489.0
2023-03-30 15:55:00,438.95,439.79,438.54,439.62,49772.0,438.95,439.79,438.54,439.62,49772.0
2023-03-31 09:30:00,441.97,444.45,441.62,444.44,23336.0,441.97,444.45,441.62,444.44,23336.0
2023-03-31 09:35:00,444.14,447.44,444.06,447.44,10372.0,444.14,447.44,444.06,447.44,10372.0
2023-03-31 09:40:00,447.48,448.93,447.37,448.39,70761.0,447.48,448.93,447.37,448.39,70761.0
2023-03-31 09:45:00,448.76,450.68,448.74,449.77,34939.0,448.76,450.68,448.74,449.77,34939.0
2023-03-31 09:50:00,450.09,450.52,449.33,449.5,43180.0,450.09,450.52,449.33,449.5,43180.0
2023-03-31 09:55:00,450.06,450.95,449.53,450.95,49079.0,450.06,450.95,449.53,450.95,49079.0
2023-03-31 10:00:00,450.74,451.75,450.28,451.75,10188.0,450.74,451.75,450.28,451.75,10188.0
2023-03-31 10:05:00,451.73,454.13,451.09,453.28,34097.0,451.73,454.13,451.09,453.28,34097.0
2023-03-31 10:10:00,453.25,453.47,451.97,452.84,25664.0,453.25,453.47,451.97,452.84,25664.0
2023-03-31 10:15:00,452.69,453.58,452.39,453.1,73225.0,452.69,453.58,452.39,453.1,73225.0
2023-03-31 10:20:00,453.3,454.15,453.3,453.98,19553.0,453.3,454.15,453.3,453.98,19553.0
2023-03-31 10:25:00,454.16,454.52,453.53,453.59,45475.0,454.16,454.52,453.53,453.59,45475.0
2023-03-31 10:30:00,453.32,455.74,453.25,455.71,16547.0,453.32,455.74,453.25,455.71,16547.0
2023-03-31 10:35:00,455.66,455.74,454.73,455.26,56655.0,455.66,455.74,454.73,455.26,56655.0
2023-03-31 10:40:00,455.33,456.54,454.96,456.54,33085.0,455.33,456.54,454.96,456.54,33085.0
2023-03-31 10:45:00,456.5,457.19,456.0,456.46,51974.0,456.5,457.19,456.0,456.46,51974.0
2023-03-31 10:50:00,456.37,456.46,454.38,454.87,14843.0,456.37,456.46,454.38,454.87,14843.0
2023-03-31 10:55:00,455.16,455.95,455.12,455.86,9004.0,455.16,455.95,455.12,455.86,9004.0
2023-03-31 11:00:00,455.94,456.79,455.53,456.12,15565.0,455.94,456.79,455.53,456.12,15565.0
2023-03-31 11:05:00,456.22,457.68,455.8,457.61,12053.0,456.22,457.68,455.8,457.61,12053.0
2023-03-31 11:10:00,457.6,457.6,455.74,456.25,21053.0,457.6,457.6,455.74,456.25,21053.0
2023-03-31 11:15:00,456.25,456.96,456.2,456.84,7950.0,456.25,456.96,456.2,456.84,7950.0
2023-03-31 11:20:00,456.62,457.09,456.2,456.67,26473.0,456.62,457.09,456.2,456.67,26473.0
2023-03-31 11:25:00,456.58,457.2,455.92,455.92,24298.0,456.58,457.2,455.92,455.92,24298.0
2023-03-31 11:30:00,455.71,456.51,455.71,456.37,7081.0,455.71,456.51,455.71,456.37,7081.0
2023-03-31 11:35:00,456.39,456.69,456.21,456.31,15666.0,456.39,456.69,456.21,456.31,15666.0
2023-03-31 11:40:00,456.38,456.47,455.93,456.32,5422.0,456.38,456.47,455.93,456.32,5422.0
2023-03-31 11:45:00,456.2,456.58,455.91,456.58,3638.0,456.2,456.58,455.91,456.58,3638.0
2023-03-31 11:50:00,456.78,457.07,456.35,456.95,10478.0,456.78,457.07,456.35,456.95,10478.0
2023-03-31 11:55:00,456.9,458.13,456.87,458.13,5397.0,456.9,458.13,456.87,458.13,5397.0
2023-03-31 12:00:00,458.13,458.35,457.72,458.12,4100.0,458.13,458.35,457.72,458.12,4100.0
2023-03-31 12:05:00,458.25,459.3,458.21,459.3,11074.0,458.25,459.3,458.21,459.3,11074.0
2023-03-31 12:10:00,459.37,459.65,459.24,459.41,5360.0,459.37,459.65,459.24,459.41,5360.0
2023-03-31 12:15:00,459.41,459.57,459.12,459.47,7600.0,459.41,459.57,459.12,459.47,7600.0
2023-03-31 12:20:00,459.49,459.84,459.12,459.25,9153.0,459.49,459.84,459.12,459.25,9153.0
2023-03-31 12:25:00,459.5,459.86,459.23,459.36,5946.0,459.5,459.86,459.23,459.36,5946.0
2023-03-31 12:30:00,459.47,459.67,458.64,458.76,5442.0,459.47,459.67,458.64,458.76,5442.0
2023-03-31 12:35:00,458.57,458.69,458.17,458.31,3256.0,458.57,458.69,458.17,458.31,3256.0
2023-03-31 12:40:00,458.28,458.71,458.26,458.26,3742.0,458.28,458.71,458.26,458.26,3742.0
2023-03-31 12:45:00,458.37,458.96,458.25,458.75,4500.0,458.37,458.96,458.25,458.75,4500.0
2023-03-31 12:50:00,458.97,460.23,458.87,459.27,31377.0,458.97,460.23,458.87,459.27,31377.0
2023-03-31 12:55:00,459.27,459.48,459.0,459.4,6832.0,459.27,459.48,459.0,459.4,6832.0
2023-03-31 13:00:00,459.4,459.4,458.2,458.46,7102.0,459.4,459.4,458.2,458.46,7102.0
2023-03-31 13:05:00,458.47,458.69,458.3,458.49,14283.0,458.47,458.69,458.3,458.49,14283.0
2023-03-31 13:10:00,458.44,458.78,458.1,458.78,5836.0,458.44,458.78,458.1,458.78,5836.0
2023-03-31 13:15:00,458.47,459.18,458.34,459.17,6713.0,458.47,459.18,458.34,459.17,6713.0
2023-03-31 13:20:00,459.13,459.63,458.9,459.63,9796.0,459.13,459.63,458.9,459.63,9796.0
2023-03-31 13:25:00,459.37,459.66,459.36,459.36,2095.0,459.37,459.66,459.36,459.36,2095.0
2023-03-31 13:30:00,459.46,459.77,458.31,458.31,6908.0,459.46,459.77,458.31,458.31,6908.0
2023-03-31 13:35:00,458.3,458.3,457.95,458.04,3305.0,458.3,458.3,457.95,458.04,3305.0
2023-03-31 13:40:00,458.0,458.36,457.31,457.31,5822.0,458.0,458.36,457.31,457.31,5822.0
2023-03-31 13:45:00,457.77,458.19,457.67,458.0,3393.0,457.77,458.19,457.67,458.0,3393.0
2023-03-31 13:50:00,458.11,458.53,458.07,458.46,2220.0,458.11,458.53,458.07,458.46,2220.0
2023-03-31 13:55:00,458.3,459.59,458.27,459.55,5043.0,458.3,459.59,458.27,459.55,5043.0
2023-03-31 14:00:00,459.56,460.38,459.55,459.94,8584.0,459.56,460.38,459.55,459.94,8584.0
2023-03-31 14:05:00,460.08,461.25,460.06,461.0,12531.0,460.08,461.25,460.06,461.0,12531.0
2023-03-31 14:10:00,461.11,461.16,460.27,460.42,8843.0,461.11,461.16,460.27,460.42,8843.0
2023-03-31 14:15:00,460.46,460.47,459.91,459.92,6487.0,460.46,460.47,459.91,459.92,6487.0
2023-03-31 14:20:00,459.76,460.33,459.4,459.53,4475.0,459.76,460.33,459.4,459.53,4475.0
2023-03-31 14:25:00,459.39,459.86,458.91,459.7,8705.0,459.39,459.86,458.91,459.7,8705.0
2023-03-31 14:30:00,459.67,460.0,459.24,459.24,6040.0,459.67,460.0,459.24,459.24,6040.0
2023-03-31 14:35:00,459.4,460.45,459.24,460.17,6471.0,459.4,460.45,459.24,460.17,6471.0
2023-03-31 14:40:00,460.07,460.5,459.82,460.5,7116.0,460.07,460.5,459.82,460.5,7116.0
2023-03-31 14:45:00,460.41,460.64,459.98,460.55,26305.0,460.41,460.64,459.98,460.55,26305.0
2023-03-31 14:50:00,460.61,461.44,460.33,461.04,28074.0,460.61,461.44,460.33,461.04,28074.0
2023-03-31 14:55:00,460.93,461.67,460.81,461.05,36843.0,460.93,461.67,460.81,461.05,36843.0
2023-03-31 15:00:00,461.08,461.99,460.94,461.81,17694.0,461.08,461.99,460.94,461.81,17694.0
2023-03-31 15:05:00,461.81,462.37,461.61,462.31,6654.0,461.81,462.37,461.61,462.31,6654.0
2023-03-31 15:10:00,462.5,462.83,462.19,462.37,11896.0,462.5,462.83,462.19,462.37,11896.0
2023-03-31 15:15:00,462.42,463.21,462.15,463.11,15617.0,462.42,463.21,462.15,463.11,15617.0
2023-03-31 15:20:00,463.27,464.22,463.27,464.12,8509.0,463.27,464.22,463.27,464.12,8509.0
2023-03-31 15:25:00,464.23,464.6,463.93,463.93,15774.0,464.23,464.6,463.93,463.93,15774.0
2023-03-31 15:30:00,463.9,464.32,463.6,463.61,12333.0,463.9,464.32,463.6,463.61,12333.0
2023-03-31 15:35:00,463.54,463.54,462.37,462.73,16168.0,463.54,463.54,462.37,462.73,16168.0
2023-03-31 15:40:00,462.7,463.45,462.56,463.24,15612.0,462.7,463.45,462.56,463.24,15612.0
2023-03-31 15:45:00,463.12,463.68,462.92,463.55,19593.0,463.12,463.68,462.92,463.55,19593.0
2023-03-31 15:50:00,463.62,464.35,463.36,463.93,44250.0,463.62,464.35,463.36,463.93,44250.0
2023-03-31 15:55:00,464.24,465.41,464.13,464.53,125001.0,464.24,465.41,464.13,464.53,125001.0
2023-04-03 09:30:00,461.53,465.0,461.03,463.99,35271.0,461.53,465.0,461.03,463.99,35271.0
2023-04-03 09:35:00,463.97,463.97,461.19,463.14,11401.0,463.97,463.97,461.19,463.14,11401.0
2023-04-03 09:40:00,462.76,463.04,460.84,460.87,12686.0,462.76,463.04,460.84,460.87,12686.0
2023-04-03 09:45:00,461.11,463.26,460.6,463.24,21562.0,461.11,463.26,460.6,463.24,21562.0
2023-04-03 09:50:00,463.23,463.43,461.4,461.4,10314.0,463.23,463.43,461.4,461.4,10314.0
2023-04-03 09:55:00,461.45,461.65,460.83,461.55,8206.0,461.45,461.65,460.83,461.55,8206.0
2023-04-03 10:00:00,461.41,462.52,460.77,461.83,6249.0,461.41,462.52,460.77,461.83,6249.0
2023-04-03 10:05:00,461.79,462.11,460.25,460.93,7373.0,461.79,462.11,460.25,460.93,7373.0
2023-04-03 10:10:00,460.8,462.31,460.5,461.41,9926.0,460.8,462.31,460.5,461.41,9926.0
2023-04-03 10:15:00,461.61,461.61,460.53,461.0,22854.0,461.61,461.61,460.53,461.0,22854.0
2023-04-03 10:20:00,460.94,461.56,460.37,461.49,14976.0,460.94,461.56,460.37,461.49,14976.0
2023-04-03 10:25:00,461.5,461.54,460.06,460.45,16591.0,461.5,461.54,460.06,460.45,16591.0
2023-04-03 10:30:00,460.65,461.97,460.16,461.97,60609.0,460.65,461.97,460.16,461.97,60609.0
2023-04-03 10:35:00,462.42,462.42,460.72,460.72,7250.0,462.42,462.42,460.72,460.72,7250.0
2023-04-03 10:40:00,460.9,461.79,460.77,461.29,4349.0,460.9,461.79,460.77,461.29,4349.0
2023-04-03 10:45:00,461.39,461.39,459.05,459.05,6141.0,461.39,461.39,459.05,459.05,6141.0
2023-04-03 10:50:00,459.19,459.76,458.77,459.55,3312.0,459.19,459.76,458.77,459.55,3312.0
2023-04-03 10:55:00,459.77,459.99,459.21,459.33,6013.0,459.77,459.99,459.21,459.33,6013.0
2023-04-03 11:00:00,459.29,460.31,458.91,459.22,8139.0,459.29,460.31,458.91,459.22,8139.0
2023-04-03 11:05:00,459.32,459.32,457.75,457.85,6426.0,459.32,459.32,457.75,457.85,6426.0
2023-04-03 11:10:00,457.75,458.8,457.41,458.75,6334.0,457.75,458.8,457.41,458.75,6334.0
2023-04-03 11:15:00,458.56,459.66,458.56,459.46,3879.0,458.56,459.66,458.56,459.46,3879.0
2023-04-03 11:20:00,459.54,460.17,459.17,459.9,2285.0,459.54,460.17,459.17,459.9,2285.0
2023-04-03 11:25:00,460.18,460.79,459.57,460.46,5386.0,460.18,460.79,459.57,460.46,5386.0
2023-04-03 11:30:00,460.29,460.51,459.3,459.49,4312.0,460.29,460.51,459.3,459.49,4312.0
2023-04-03 11:35:00,459.81,459.81,458.35,458.53,2505.0,459.81,459.81,458.35,458.53,2505.0
2023-04-03 11:40:00,458.55,458.92,458.28,458.78,2553.0,458.55,458.92,458.28,458.78,2553.0
2023-04-03 11:45:00,458.75,460.07,458.75,459.88,2592.0,458.75,460.07,458.75,459.88,2592.0
2023-04-03 11:50:00,459.75,460.07,459.25,459.94,3400.0,459.75,460.07,459.25,459.94,3400.0
2023-04-03 11:55:00,459.77,460.7,459.77,460.2,3886.0,459.77,460.7,459.77,460.2,3886.0
2023-04-03 12:00:00,460.57,461.3,460.26,461.0,2584.0,460.57,461.3,460.26,461.0,2584.0
2023-04-03 12:05:00,460.8,461.04,460.23,460.8,4393.0,460.8,461.04,460.23,460.8,4393.0
2023-04-03 12:10:00,460.82,460.82,459.98,460.6,3775.0,460.82,460.82,459.98,460.6,3775.0
2023-04-03 12:15:00,460.67,461.03,459.7,460.5,5419.0,460.67,461.03,459.7,460.5,5419.0
2023-04-03 12:20:00,460.52,460.64,459.75,459.98,2900.0,460.52,460.64,459.75,459.98,2900.0
2023-04-03 12:25:00,459.98,460.38,459.68,459.8,1600.0,459.98,460.38,459.68,459.8,1600.0
2023-04-03 12:30:00,459.5,460.06,459.43,460.06,1750.0,459.5,460.06,459.43,460.06,1750.0
2023-04-03 12:35:00,460.01,460.07,459.34,459.66,2744.0,460.01,460.07,459.34,459.66,2744.0
2023-04-03 12:40:00,459.67,459.81,459.26,459.37,2642.0,459.67,459.81,459.26,459.37,2642.0
2023-04-03 12:45:00,459.16,459.57,459.16,459.42,1930.0,459.16,459.57,459.16,459.42,1930.0
2023-04-03 12:50:00,459.34,460.03,459.34,459.76,4156.0,459.34,460.03,459.34,459.76,4156.0
2023-04-03 12:55:00,459.69,459.99,459.42,459.69,2450.0,459.69,459.99,459.42,459.69,2450.0
2023-04-03 13:00:00,459.39,459.69,458.97,459.69,2500.0,459.39,459.69,458.97,459.69,2500.0
2023-04-03 13:05:00,459.65,460.7,459.34,460.7,1700.0,459.65,460.7,459.34,460.7,1700.0
2023-04-03 13:10:00,460.76,461.02,460.57,460.86,4530.0,460.76,461.02,460.57,460.86,4530.0
2023-04-03 13:15:00,460.7,460.72,460.32,460.68,2452.0,460.7,460.72,460.32,460.68,2452.0
2023-04-03 13:20:00,460.84,461.13,460.54,460.54,5500.0,460.84,461.13,460.54,460.54,5500.0
2023-04-03 13:25:00,460.61,460.79,459.6,459.8,4674.0,460.61,460.79,459.6,459.8,4674.0
2023-04-03 13:30:00,459.94,460.17,459.64,459.89,3054.0,459.94,460.17,459.64,459.89,3054.0
2023-04-03 13:35:00,460.01,460.27,459.62,459.65,1400.0,460.01,460.27,459.62,459.65,1400.0
2023-04-03 13:40:00,459.5,459.53,458.9,458.91,2284.0,459.5,459.53,458.9,458.91,2284.0
2023-04-03 13:45:00,458.73,458.91,458.24,458.41,7684.0,458.73,458.91,458.24,458.41,7684.0
2023-04-03 13:50:00,458.33,458.55,457.64,457.65,5300.0,458.33,458.55,457.64,457.65,5300.0
2023-04-03 13:55:00,457.89,458.31,457.56,458.16,8712.0,457.89,458.31,457.56,458.16,8712.0
2023-04-03 14:00:00,458.13,458.26,457.79,457.87,4574.0,458.13,458.26,457.79,457.87,4574.0
2023-04-03 14:05:00,457.64,458.02,457.57,457.8,3587.0,457.64,458.02,457.57,457.8,3587.0
2023-04-03 14:10:00,457.78,458.24,457.67,458.12,1770.0,457.78,458.24,457.67,458.12,1770.0
2023-04-03 14:15:00,458.2,458.57,458.15,458.21,2599.0,458.2,458.57,458.15,458.21,2599.0
2023-04-03 14:20:00,458.3,458.93,458.14,458.89,2437.0,458.3,458.93,458.14,458.89,2437.0
2023-04-03 14:25:00,459.18,459.7,458.99,459.53,2674.0,459.18,459.7,458.99,459.53,2674.0
2023-04-03 14:30:00,459.62,460.3,459.51,460.07,5411.0,459.62,460.3,459.51,460.07,5411.0
2023-04-03 14:35:00,460.12,460.82,460.12,460.31,5263.0,460.12,460.82,460.12,460.31,5263.0
2023-04-03 14:40:00,460.39,460.75,460.34,460.63,2900.0,460.39,460.75,460.34,460.63,2900.0
2023-04-03 14:45:00,460.48,461.66,460.47,461.64,4364.0,460.48,461.66,460.47,461.64,4364.0
2023-04-03 14:50:00,461.75,462.46,461.57,461.85,9582.0,461.75,462.46,461.57,461.85,9582.0
2023-04-03 14:55:00,461.84,462.01,461.59,461.75,5882.0,461.84,462.01,461.59,461.75,5882.0
2023-04-03 15:00:00,461.92,461.92,461.33,461.87,4306.0,461.92,461.92,461.33,461.87,4306.0
2023-04-03 15:05:00,461.91,462.5,461.86,462.0,7269.0,461.91,462.5,461.86,462.0,7269.0
2023-04-03 15:10:00,462.0,462.13,461.54,462.04,7850.0,462.0,462.13,461.54,462.04,7850.0
2023-04-03 15:15:00,461.92,462.25,461.55,461.62,15529.0,461.92,462.25,461.55,461.62,15529.0
2023-04-03 15:20:00,461.65,462.59,461.65,462.31,9849.0,461.65,462.59,461.65,462.31,9849.0
2023-04-03 15:25:00,462.31,462.92,462.23,462.87,8576.0,462.31,462.92,462.23,462.87,8576.0
2023-04-03 15:30:00,462.93,463.29,462.69,462.88,14209.0,462.93,463.29,462.69,462.88,14209.0
2023-04-03 15:35:00,462.88,463.77,462.88,463.07,15442.0,462.88,463.77,462.88,463.07,15442.0
2023-04-03 15:40:00,463.16,463.48,462.58,463.44,25276.0,463.16,463.48,462.58,463.44,25276.0
2023-04-03 15:45:00,463.4,464.78,463.39,464.51,25714.0,463.4,464.78,463.39,464.51,25714.0
2023-04-03 15:50:00,464.64,465.3,464.46,464.81,53303.0,464.64,465.3,464.46,464.81,53303.0
2023-04-03 15:55:00,464.86,465.89,464.19,464.25,86141.0,464.86,465.89,464.19,464.25,86141.0
2023-04-04 09:30:00,475.44,475.96,472.62,473.78,73900.0,475.44,475.96,472.62,473.78,73900.0
2023-04-04 09:35:00,473.73,476.52,472.38,475.89,33898.0,473.73,476.52,472.38,475.89,33898.0
2023-04-04 09:40:00,476.32,476.32,474.23,475.07,44892.0,476.32,476.32,474.23,475.07,44892.0
2023-04-04 09:45:00,474.73,475.53,474.23,474.23,12632.0,474.73,475.53,474.23,474.23,12632.0
2023-04-04 09:50:00,474.54,476.96,474.54,476.88,30716.0,474.54,476.96,474.54,476.88,30716.0
2023-04-04 09:55:00,476.59,478.53,476.58,476.83,24701.0,476.59,478.53,476.58,476.83,24701.0
2023-04-04 10:00:00,477.03,480.49,477.03,478.52,49232.0,477.03,480.49,477.03,478.52,49232.0
2023-04-04 10:05:00,478.81,480.22,478.52,478.77,18319.0,478.81,480.22,478.52,478.77,18319.0
2023-04-04 10:10:00,478.62,482.33,478.62,481.31,20394.0,478.62,482.33,478.62,481.31,20394.0
2023-04-04 10:15:00,481.29,481.5,476.84,477.25,53214.0,481.29,481.5,476.84,477.25,53214.0
2023-04-04 10:20:00,477.3,478.95,475.88,477.61,48434.0,477.3,478.95,475.88,477.61,48434.0
2023-04-04 10:25:00,477.61,480.0,477.47,479.71,18143.0,477.61,480.0,477.47,479.71,18143.0
2023-04-04 10:30:00,479.74,481.3,479.51,480.98,21193.0,479.74,481.3,479.51,480.98,21193.0
2023-04-04 10:35:00,480.93,481.38,479.88,480.86,11477.0,480.93,481.38,479.88,480.86,11477.0
2023-04-04 10:40:00,480.86,480.96,479.5,480.53,8766.0,480.86,480.96,479.5,480.53,8766.0
2023-04-04 10:45:00,480.71,480.91,479.92,480.6,8899.0,480.71,480.91,479.92,480.6,8899.0
2023-04-04 10:50:00,480.84,480.95,479.0,480.0,31911.0,480.84,480.95,479.0,480.0,31911.0
2023-04-04 10:55:00,480.12,480.19,477.05,477.1,40910.0,480.12,480.19,477.05,477.1,40910.0
2023-04-04 11:00:00,477.07,477.53,476.7,477.11,13264.0,477.07,477.53,476.7,477.11,13264.0
2023-04-04 11:05:00,477.31,477.44,476.61,476.99,23563.0,477.31,477.44,476.61,476.99,23563.0
2023-04-04 11:10:00,476.92,477.46,475.57,477.46,23516.0,476.92,477.46,475.57,477.46,23516.0
2023-04-04 11:15:00,477.5,477.5,474.31,474.87,21003.0,477.5,477.5,474.31,474.87,21003.0
2023-04-04 11:20:00,474.87,476.48,474.82,475.43,20854.0,474.87,476.48,474.82,475.43,20854.0
2023-04-04 11:25:00,475.44,476.48,474.81,476.02,8890.0,475.44,476.48,474.81,476.02,8890.0
2023-04-04 11:30:00,476.12,476.85,475.54,475.54,8245.0,476.12,476.85,475.54,475.54,8245.0
2023-04-04 11:35:00,475.73,476.73,475.37,475.6,6630.0,475.73,476.73,475.37,475.6,6630.0
2023-04-04 11:40:00,475.6,476.7,475.55,476.7,14322.0,475.6,476.7,475.55,476.7,14322.0
2023-04-04 11:45:00,476.76,477.3,475.97,476.13,16001.0,476.76,477.3,475.97,476.13,16001.0
2023-04-04 11:50:00,475.89,477.5,475.81,477.5,6464.0,475.89,477.5,475.81,477.5,6464.0
2023-04-04 11:55:00,477.24,477.55,475.76,475.76,12862.0,477.24,477.55,475.76,475.76,12862.0
2023-04-04 12:00:00,475.78,475.78,474.37,474.74,4074.0,475.78,475.78,474.37,474.74,4074.0
2023-04-04 12:05:00,474.69,474.69,472.89,472.89,12991.0,474.69,474.69,472.89,472.89,12991.0
2023-04-04 12:10:00,472.64,474.17,472.64,474.16,9576.0,472.64,474.17,472.64,474.16,9576.0
2023-04-04 12:15:00,474.15,475.19,474.15,474.92,4657.0,474.15,475.19,474.15,474.92,4657.0
2023-04-04 12:20:00,475.05,475.9,474.3,475.81,11930.0,475.05,475.9,474.3,475.81,11930.0
2023-04-04 12:25:00,475.85,476.65,475.59,476.65,8297.0,475.85,476.65,475.59,476.65,8297.0
2023-04-04 12:30:00,476.66,477.1,476.01,476.01,6764.0,476.66,477.1,476.01,476.01,6764.0
2023-04-04 12:35:00,476.0,476.47,475.73,476.3,4445.0,476.0,476.47,475.73,476.3,4445.0
2023-04-04 12:40:00,476.51,477.5,476.48,477.4,15565.0,476.51,477.5,476.48,477.4,15565.0
2023-04-04 12:45:00,477.25,477.26,476.65,476.87,6109.0,477.25,477.26,476.65,476.87,6109.0
2023-04-04 12:50:00,476.94,477.47,476.71,476.81,11628.0,476.94,477.47,476.71,476.81,11628.0
2023-04-04 12:55:00,476.74,477.77,476.73,477.52,5569.0,476.74,477.77,476.73,477.52,5569.0
2023-04-04 13:00:00,477.5,477.84,477.07,477.84,5805.0,477.5,477.84,477.07,477.84,5805.0
2023-04-04 13:05:00,477.79,479.24,477.76,479.18,11620.0,477.79,479.24,477.76,479.18,11620.0
2023-04-04 13:10:00,478.84,478.84,477.84,478.22,8532.0,478.84,478.84,477.84,478.22,8532.0
2023-04-04 13:15:00,478.31,479.25,478.31,479.15,5926.0,478.31,479.25,478.31,479.15,5926.0
2023-04-04 13:20:00,479.2,479.62,478.3,479.62,17542.0,479.2,479.62,478.3,479.62,17542.0
2023-04-04 13:25:00,479.61,479.64,479.12,479.28,6206.0,479.61,479.64,479.12,479.28,6206.0
2023-04-04 13:30:00,479.16,479.83,479.0,479.31,10147.0,479.16,479.83,479.0,479.31,10147.0
2023-04-04 13:35:00,479.06,479.31,478.29,478.29,3442.0,479.06,479.31,478.29,478.29,3442.0
2023-04-04 13:40:00,478.48,478.63,477.64,478.05,9557.0,478.48,478.63,477.64,478.05,9557.0
2023-04-04 13:45:00,477.9,478.59,477.68,478.55,5583.0,477.9,478.59,477.68,478.55,5583.0
2023-04-04 13:50:00,478.62,478.67,477.54,477.56,4482.0,478.62,478.67,477.54,477.56,4482.0
2023-04-04 13:55:00,477.26,477.42,476.54,476.54,5769.0,477.26,477.42,476.54,476.54,5769.0
2023-04-04 14:00:00,476.17,476.55,475.78,475.9,3918.0,476.17,476.55,475.78,475.9,3918.0
2023-04-04 14:05:00,475.73,476.01,475.36,475.45,3464.0,475.73,476.01,475.36,475.45,3464.0
2023-04-04 14:10:00,475.47,476.0,475.45,475.86,4316.0,475.47,476.0,475.45,475.86,4316.0
2023-04-04 14:15:00,476.01,476.1,475.48,475.56,5098.0,476.01,476.1,475.48,475.56,5098.0
2023-04-04 14:20:00,475.56,475.56,474.67,474.68,9146.0,475.56,475.56,474.67,474.68,9146.0
2023-04-04 14:25:00,474.59,474.77,473.85,473.9,6309.0,474.59,474.77,473.85,473.9,6309.0
2023-04-04 14:30:00,473.7,474.72,473.7,474.48,6462.0,473.7,474.72,473.7,474.48,6462.0
2023-04-04 14:35:00,474.68,475.67,474.55,475.38,5419.0,474.68,475.67,474.55,475.38,5419.0
2023-04-04 14:40:00,475.39,475.54,475.04,475.35,4355.0,475.39,475.54,475.04,475.35,4355.0
2023-04-04 14:45:00,475.35,475.56,475.12,475.55,3279.0,475.35,475.56,475.12,475.55,3279.0
2023-04-04 14:50:00,475.68,475.68,474.97,475.47,7261.0,475.68,475.68,474.97,475.47,7261.0
2023-04-04 14:55:00,475.47,475.57,474.41,474.89,14592.0,475.47,475.57,474.41,474.89,14592.0
2023-04-04 15:00:00,474.94,476.27,474.62,476.27,9694.0,474.94,476.27,474.62,476.27,9694.0
2023-04-04 15:05:00,476.29,476.73,476.22,476.47,8783.0,476.29,476.73,476.22,476.47,8783.0
2023-04-04 15:10:00,476.48,476.7,475.01,476.18,15894.0,476.48,476.7,475.01,476.18,15894.0
2023-04-04 15:15:00,476.13,476.83,475.91,476.83,13107.0,476.13,476.83,475.91,476.83,13107.0
2023-04-04 15:20:00,476.74,477.38,476.54,476.54,10266.0,476.74,477.38,476.54,476.54,10266.0
2023-04-04 15:25:00,476.64,476.7,476.11,476.44,11214.0,476.64,476.7,476.11,476.44,11214.0
2023-04-04 15:30:00,476.57,477.15,476.49,477.09,25389.0,476.57,477.15,476.49,477.09,25389.0
2023-04-04 15:35:00,477.02,477.46,476.72,477.38,20534.0,477.02,477.46,476.72,477.38,20534.0
2023-04-04 15:40:00,477.47,477.5,475.8,475.89,16332.0,477.47,477.5,475.8,475.89,16332.0
2023-04-04 15:45:00,475.95,476.19,475.19,475.99,20922.0,475.95,476.19,475.19,475.99,20922.0
2023-04-04 15:50:00,475.9,476.69,475.46,476.67,39684.0,475.9,476.69,475.46,476.67,39684.0
2023-04-04 15:55:00,476.63,476.88,475.74,476.0,105501.0,476.63,476.88,475.74,476.0,105501.0
2023-04-05 09:30:00,475.75,476.0,473.13,473.61,18908.0,475.75,476.0,473.13,473.61,18908.0
2023-04-05 09:35:00,474.25,474.25,472.0,473.62,7339.0,474.25,474.25,472.0,473.62,7339.0
2023-04-05 09:40:00,473.61,473.61,470.85,471.31,6314.0,473.61,473.61,470.85,471.31,6314.0
2023-04-05 09:45:00,471.26,472.09,470.99,471.49,3647.0,471.26,472.09,470.99,471.49,3647.0
2023-04-05 09:50:00,472.02,472.02,470.3,470.3,6208.0,472.02,472.02,470.3,470.3,6208.0
2023-04-05 09:55:00,470.5,471.18,470.2,471.12,2865.0,470.5,471.18,470.2,471.12,2865.0
2023-04-05 10:00:00,472.57,472.57,467.93,467.93,11430.0,472.57,472.57,467.93,467.93,11430.0
2023-04-05 10:05:00,467.52,468.02,466.66,467.53,12050.0,467.52,468.02,466.66,467.53,12050.0
2023-04-05 10:10:00,467.53,468.65,467.13,468.28,18519.0,467.53,468.65,467.13,468.28,18519.0
2023-04-05 10:15:00,468.24,468.24,466.57,467.14,6004.0,468.24,468.24,466.57,467.14,6004.0
2023-04-05 10:20:00,466.99,469.27,466.99,468.73,7104.0,466.99,469.27,466.99,468.73,7104.0
2023-04-05 10:25:00,468.68,468.91,465.79,465.8,6321.0,468.68,468.91,465.79,465.8,6321.0
2023-04-05 10:30:00,465.62,467.41,465.62,466.42,5450.0,465.62,467.41,465.62,466.42,5450.0
2023-04-05 10:35:00,466.34,466.8,465.95,466.74,3263.0,466.34,466.8,465.95,466.74,3263.0
2023-04-05 10:40:00,466.52,466.74,463.6,463.6,7928.0,466.52,466.74,463.6,463.6,7928.0
2023-04-05 10:45:00,463.79,463.79,462.85,463.33,11410.0,463.79,463.79,462.85,463.33,11410.0
2023-04-05 10:50:00,463.37,463.56,462.04,462.16,12593.0,463.37,463.56,462.04,462.16,12593.0
2023-04-05 10:55:00,461.91,461.91,460.29,460.66,11987.0,461.91,461.91,460.29,460.66,11987.0
2023-04-05 11:00:00,460.89,461.24,460.29,460.91,6949.0,460.89,461.24,460.29,460.91,6949.0
2023-04-05 11:05:00,461.42,462.53,461.17,462.52,6137.0,461.42,462.53,461.17,462.52,6137.0
2023-04-05 11:10:00,462.06,463.18,462.05,463.18,5090.0,462.06,463.18,462.05,463.18,5090.0
2023-04-05 11:15:00,463.18,463.3,461.88,462.49,7342.0,463.18,463.3,461.88,462.49,7342.0
2023-04-05 11:20:00,462.49,462.71,461.9,462.45,3644.0,462.49,462.71,461.9,462.45,3644.0
2023-04-05 11:25:00,462.51,463.51,462.51,463.23,6557.0,462.51,463.51,462.51,463.23,6557.0
2023-04-05 11:30:00,463.11,464.37,462.88,464.24,3588.0,463.11,464.37,462.88,464.24,3588.0
2023-04-05 11:35:00,464.24,465.19,464.07,465.19,13995.0,464.24,465.19,464.07,465.19,13995.0
2023-04-05 11:40:00,465.38,465.95,465.12,465.74,8025.0,465.38,465.95,465.12,465.74,8025.0
2023-04-05 11:45:00,465.65,465.73,465.0,465.46,9466.0,465.65,465.73,465.0,465.46,9466.0
2023-04-05 11:50:00,465.65,465.94,465.25,465.75,3930.0,465.65,465.94,465.25,465.75,3930.0
2023-04-05 11:55:00,465.82,466.65,465.82,466.16,4185.0,465.82,466.65,465.82,466.16,4185.0
2023-04-05 12:00:00,466.5,467.04,466.14,466.65,6894.0,466.5,467.04,466.14,466.65,6894.0
2023-04-05 12:05:00,466.39,466.39,465.17,465.75,9757.0,466.39,466.39,465.17,465.75,9757.0
2023-04-05 12:10:00,465.56,466.53,465.56,466.52,4110.0,465.56,466.53,465.56,466.52,4110.0
2023-04-05 12:15:00,466.56,466.93,466.12,466.61,6763.0,466.56,466.93,466.12,466.61,6763.0
2023-04-05 12:20:00,466.92,467.66,466.43,466.93,7700.0,466.92,467.66,466.43,466.93,7700.0
2023-04-05 12:25:00,467.29,467.71,466.79,467.71,13827.0,467.29,467.71,466.79,467.71,13827.0
2023-04-05 12:30:00,467.81,467.82,466.13,466.5,11478.0,467.81,467.82,466.13,466.5,11478.0
2023-04-05 12:35:00,466.37,467.67,466.17,467.6,12501.0,466.37,467.67,466.17,467.6,12501.0
2023-04-05 12:40:00,467.59,468.78,467.58,468.56,6888.0,467.59,468.78,467.58,468.56,6888.0
2023-04-05 12:45:00,468.59,468.6,467.59,467.83,6349.0,468.59,468.6,467.59,467.83,6349.0
2023-04-05 12:50:00,467.99,468.66,467.5,468.66,4680.0,467.99,468.66,467.5,468.66,4680.0
2023-04-05 12:55:00,468.8,469.18,468.45,468.94,8217.0,468.8,469.18,468.45,468.94,8217.0
2023-04-05 13:00:00,468.79,468.91,467.87,468.21,5679.0,468.79,468.91,467.87,468.21,5679.0
2023-04-05 13:05:00,468.18,469.03,468.07,468.98,9721.0,468.18,469.03,468.07,468.98,9721.0
2023-04-05 13:10:00,468.84,468.84,468.05,468.46,8747.0,468.84,468.84,468.05,468.46,8747.0
2023-04-05 13:15:00,468.43,468.66,468.41,468.64,2469.0,468.43,468.66,468.41,468.64,2469.0
2023-04-05 13:20:00,468.53,468.53,467.33,467.48,7904.0,468.53,468.53,467.33,467.48,7904.0
2023-04-05 13:25:00,467.48,467.87,466.01,466.01,4529.0,467.48,467.87,466.01,466.01,4529.0
2023-04-05 13:30:00,466.35,466.56,465.82,466.15,12428.0,466.35,466.56,465.82,466.15,12428.0
2023-04-05 13:35:00,466.06,466.31,465.99,466.18,2772.0,466.06,466.31,465.99,466.18,2772.0
2023-04-05 13:40:00,466.04,466.18,465.09,465.37,4174.0,466.04,466.18,465.09,465.37,4174.0
2023-04-05 13:45:00,465.65,466.32,465.47,466.28,4030.0,465.65,466.32,465.47,466.28,4030.0
2023-04-05 13:50:00,466.48,466.96,466.3,466.36,2221.0,466.48,466.96,466.3,466.36,2221.0
2023-04-05 13:55:00,466.3,467.04,466.3,467.04,4100.0,466.3,467.04,466.3,467.04,4100.0
2023-04-05 14:00:00,467.03,468.61,466.87,468.61,9117.0,467.03,468.61,466.87,468.61,9117.0
2023-04-05 14:05:00,468.55,468.69,468.14,468.21,16743.0,468.55,468.69,468.14,468.21,16743.0
2023-04-05 14:10:00,468.04,468.71,467.87,468.07,16382.0,468.04,468.71,467.87,468.07,16382.0
2023-04-05 14:15:00,468.27,468.95,468.26,468.69,9099.0,468.27,468.95,468.26,468.69,9099.0
2023-04-05 14:20:00,468.66,468.89,468.37,468.69,4722.0,468.66,468.89,468.37,468.69,4722.0
2023-04-05 14:25:00,468.72,468.75,467.45,467.46,4294.0,468.72,468.75,467.45,467.46,4294.0
2023-04-05 14:30:00,467.7,467.85,467.23,467.6,6919.0,467.7,467.85,467.23,467.6,6919.0
2023-04-05 14:35:00,467.71,468.63,467.46,468.56,6122.0,467.71,468.63,467.46,468.56,6122.0
2023-04-05 14:40:00,468.6,468.94,468.37,468.83,8334.0,468.6,468.94,468.37,468.83,8334.0
2023-04-05 14:45:00,468.8,469.38,468.5,468.7,4115.0,468.8,469.38,468.5,468.7,4115.0
2023-04-05 14:50:00,468.61,468.61,468.05,468.05,2328.0,468.61,468.61,468.05,468.05,2328.0
2023-04-05 14:55:00,467.99,467.99,467.44,467.44,3400.0,467.99,467.99,467.44,467.44,3400.0
2023-04-05 15:00:00,467.44,467.44,465.67,465.92,3662.0,467.44,467.44,465.67,465.92,3662.0
2023-04-05 15:05:00,465.92,466.35,465.56,465.56,5488.0,465.92,466.35,465.56,465.56,5488.0
2023-04-05 15:10:00,465.55,465.83,465.17,465.74,3500.0,465.55,465.83,465.17,465.74,3500.0
2023-04-05 15:15:00,465.73,466.46,465.72,466.38,5145.0,465.73,466.46,465.72,466.38,5145.0
2023-04-05 15:20:00,466.18,466.25,465.73,466.0,3508.0,466.18,466.25,465.73,466.0,3508.0
2023-04-05 15:25:00,466.0,466.62,465.91,465.95,6578.0,466.0,466.62,465.91,465.95,6578.0
2023-04-05 15:30:00,465.8,466.2,465.64,466.12,3932.0,465.8,466.2,465.64,466.12,3932.0
2023-04-05 15:35:00,466.12,466.99,466.11,466.9,14517.0,466.12,466.99,466.11,466.9,14517.0
2023-04-05 15:40:00,466.9,468.51,466.59,467.89,18868.0,466.9,468.51,466.59,467.89,18868.0
2023-04-05 15:45:00,468.08,468.08,467.01,467.56,12302.0,468.08,468.08,467.01,467.56,12302.0
2023-04-05 15:50:00,467.55,467.88,467.09,467.77,36905.0,467.55,467.88,467.09,467.77,36905.0
2023-04-05 15:55:00,467.65,467.92,467.04,467.25,69571.0,467.65,467.92,467.04,467.25,69571.0
2023-04-06 09:30:00,463.95,464.98,461.36,461.41,22597.0,463.95,464.98,461.36,461.41,22597.0
2023-04-06 09:35:00,461.3,461.35,457.74,457.74,13384.0,461.3,461.35,457.74,457.74,13384.0
2023-04-06 09:40:00,457.74,459.41,457.46,458.33,33476.0,457.74,459.41,457.46,458.33,33476.0
2023-04-06 09:45:00,458.98,459.71,457.78,458.34,6468.0,458.98,459.71,457.78,458.34,6468.0
2023-04-06 09:50:00,458.44,460.44,458.44,459.4,8989.0,458.44,460.44,458.44,459.4,8989.0
2023-04-06 09:55:00,459.44,460.86,458.91,460.1,9338.0,459.44,460.86,458.91,460.1,9338.0
2023-04-06 10:00:00,459.81,462.2,459.81,461.32,8875.0,459.81,462.2,459.81,461.32,8875.0
2023-04-06 10:05:00,461.58,463.0,461.58,462.93,11888.0,461.58,463.0,461.58,462.93,11888.0
2023-04-06 10:10:00,462.73,463.88,462.66,462.99,6486.0,462.73,463.88,462.66,462.99,6486.0
2023-04-06 10:15:00,463.2,463.73,462.55,462.74,18629.0,463.2,463.73,462.55,462.74,18629.0
2023-04-06 10:20:00,462.72,463.52,462.71,463.31,14697.0,462.72,463.52,462.71,463.31,14697.0
2023-04-06 10:25:00,463.3,464.46,462.88,464.04,39243.0,463.3,464.46,462.88,464.04,39243.0
2023-04-06 10:30:00,464.0,464.82,463.77,464.81,20179.0,464.0,464.82,463.77,464.81,20179.0
2023-04-06 10:35:00,464.89,465.48,463.45,464.33,28161.0,464.89,465.48,463.45,464.33,28161.0
2023-04-06 10:40:00,464.33,464.91,463.55,463.8,6980.0,464.33,464.91,463.55,463.8,6980.0
2023-04-06 10:45:00,463.68,465.51,463.64,464.87,8640.0,463.68,465.51,463.64,464.87,8640.0
2023-04-06 10:50:00,465.09,465.09,464.51,464.78,5094.0,465.09,465.09,464.51,464.78,5094.0
2023-04-06 10:55:00,464.78,464.84,463.84,463.85,8510.0,464.78,464.84,463.84,463.85,8510.0
2023-04-06 11:00:00,463.87,465.84,463.66,465.84,9189.0,463.87,465.84,463.66,465.84,9189.0
2023-04-06 11:05:00,465.84,467.49,465.83,467.48,4623.0,465.84,467.49,465.83,467.48,4623.0
2023-04-06 11:10:00,467.43,468.66,466.98,468.6,7511.0,467.43,468.66,466.98,468.6,7511.0
2023-04-06 11:15:00,468.46,468.79,467.6,468.79,9930.0,468.46,468.79,467.6,468.79,9930.0
2023-04-06 11:20:00,468.87,469.53,468.82,469.03,8961.0,468.87,469.53,468.82,469.03,8961.0
2023-04-06 11:25:00,468.87,468.91,467.48,467.48,7885.0,468.87,468.91,467.48,467.48,7885.0
2023-04-06 11:30:00,467.76,467.76,466.12,466.12,18455.0,467.76,467.76,466.12,466.12,18455.0
2023-04-06 11:35:00,466.04,468.75,465.96,468.45,11208.0,466.04,468.75,465.96,468.45,11208.0
2023-04-06 11:40:00,468.47,469.35,468.19,469.27,6058.0,468.47,469.35,468.19,469.27,6058.0
2023-04-06 11:45:00,469.14,469.36,468.7,468.7,9625.0,469.14,469.36,468.7,468.7,9625.0
2023-04-06 11:50:00,468.7,469.86,468.7,469.68,8001.0,468.7,469.86,468.7,469.68,8001.0
2023-04-06 11:55:00,469.84,471.08,469.63,470.95,8274.0,469.84,471.08,469.63,470.95,8274.0
2023-04-06 12:00:00,471.07,472.12,470.87,471.52,14221.0,471.07,472.12,470.87,471.52,14221.0
2023-04-06 12:05:00,471.56,471.82,470.61,470.86,4862.0,471.56,471.82,470.61,470.86,4862.0
2023-04-06 12:10:00,470.81,471.23,470.74,470.91,3637.0,470.81,471.23,470.74,470.91,3637.0
2023-04-06 12:15:00,470.94,471.25,470.73,470.9,3710.0,470.94,471.25,470.73,470.9,3710.0
2023-04-06 12:20:00,470.83,470.92,469.9,470.29,10042.0,470.83,470.92,469.9,470.29,10042.0
2023-04-06 12:25:00,469.81,470.07,469.81,470.07,400.0,469.81,470.07,469.81,470.07,400.0
2023-04-06 12:30:00,470.31,471.03,470.15,470.72,6230.0,470.31,471.03,470.15,470.72,6230.0
2023-04-06 12:35:00,470.54,470.9,470.13,470.62,7606.0,470.54,470.9,470.13,470.62,7606.0
2023-04-06 12:40:00,470.6,471.87,470.6,471.77,5513.0,470.6,471.87,470.6,471.77,5513.0
2023-04-06 12:45:00,471.66,472.13,470.68,470.69,5477.0,471.66,472.13,470.68,470.69,5477.0
2023-04-06 12:50:00,470.69,471.12,470.36,470.36,4119.0,470.69,471.12,470.36,470.36,4119.0
2023-04-06 12:55:00,470.18,470.19,469.0,469.32,4838.0,470.18,470.19,469.0,469.32,4838.0
2023-04-06 13:00:00,468.88,469.19,468.26,468.26,3700.0,468.88,469.19,468.26,468.26,3700.0
2023-04-06 13:05:00,468.3,468.92,468.24,468.5,6792.0,468.3,468.92,468.24,468.5,6792.0
2023-04-06 13:10:00,468.42,469.02,468.41,468.89,3186.0,468.42,469.02,468.41,468.89,3186.0
2023-04-06 13:15:00,468.78,468.98,468.57,468.73,9059.0,468.78,468.98,468.57,468.73,9059.0
2023-04-06 13:20:00,468.77,469.54,468.56,469.42,14906.0,468.77,469.54,468.56,469.42,14906.0
2023-04-06 13:25:00,469.42,469.71,469.09,469.63,4355.0,469.42,469.71,469.09,469.63,4355.0
2023-04-06 13:30:00,469.61,470.24,469.4,469.59,4529.0,469.61,470.24,469.4,469.59,4529.0
2023-04-06 13:35:00,469.46,470.83,469.46,470.83,5024.0,469.46,470.83,469.46,470.83,5024.0
2023-04-06 13:40:00,470.76,470.79,469.39,469.8,6238.0,470.76,470.79,469.39,469.8,6238.0
2023-04-06 13:45:00,469.61,469.94,469.41,469.91,3673.0,469.61,469.94,469.41,469.91,3673.0
2023-04-06 13:50:00,469.99,470.45,469.87,470.33,7954.0,469.99,470.45,469.87,470.33,7954.0
2023-04-06 13:55:00,470.33,470.94,470.29,470.94,3901.0,470.33,470.94,470.29,470.94,3901.0
2023-04-06 14:00:00,470.93,472.1,470.74,471.23,8931.0,470.93,472.1,470.74,471.23,8931.0
2023-04-06 14:05:00,471.23,472.04,471.18,471.9,10551.0,471.23,472.04,471.18,471.9,10551.0
2023-04-06 14:10:00,471.91,472.01,471.11,471.5,11942.0,471.91,472.01,471.11,471.5,11942.0
2023-04-06 14:15:00,471.49,471.88,471.44,471.74,3707.0,471.49,471.88,471.44,471.74,3707.0
2023-04-06 14:20:00,471.59,472.65,471.44,472.08,10768.0,471.59,472.65,471.44,472.08,10768.0
2023-04-06 14:25:00,472.27,472.59,472.13,472.18,4496.0,472.27,472.59,472.13,472.18,4496.0
2023-04-06 14:30:00,472.36,472.77,472.23,472.77,6025.0,472.36,472.77,472.23,472.77,6025.0
2023-04-06 14:35:00,472.63,472.92,472.43,472.5,6853.0,472.63,472.92,472.43,472.5,6853.0
2023-04-06 14:40:00,472.57,472.63,471.79,472.21,6633.0,472.57,472.63,471.79,472.21,6633.0
2023-04-06 14:45:00,472.11,472.85,472.11,472.37,6148.0,472.11,472.85,472.11,472.37,6148.0
2023-04-06 14:50:00,472.37,472.49,472.12,472.16,4224.0,472.37,472.49,472.12,472.16,4224.0
2023-04-06 14:55:00,472.19,472.2,471.4,471.57,4419.0,472.19,472.2,471.4,471.57,4419.0
2023-04-06 15:00:00,471.58,471.82,471.43,471.82,5733.0,471.58,471.82,471.43,471.82,5733.0
2023-04-06 15:05:00,471.83,472.14,471.8,472.08,6114.0,471.83,472.14,471.8,472.08,6114.0
2023-04-06 15:10:00,472.08,472.08,471.24,471.54,7788.0,472.08,472.08,471.24,471.54,7788.0
2023-04-06 15:15:00,471.51,471.84,471.16,471.36,4507.0,471.51,471.84,471.16,471.36,4507.0
2023-04-06 15:20:00,471.23,471.65,471.23,471.58,8097.0,471.23,471.65,471.23,471.58,8097.0
2023-04-06 15:25:00,471.47,472.38,471.45,472.38,11818.0,471.47,472.38,471.45,472.38,11818.0
2023-04-06 15:30:00,472.35,473.2,472.21,472.25,12565.0,472.35,473.2,472.21,472.25,12565.0
2023-04-06 15:35:00,472.15,472.47,471.81,471.99,11543.0,472.15,472.47,471.81,471.99,11543.0
2023-04-06 15:40:00,471.99,472.25,471.69,472.25,23245.0,471.99,472.25,471.69,472.25,23245.0
2023-04-06 15:45:00,472.19,473.65,472.13,473.47,33197.0,472.19,473.65,472.13,473.47,33197.0
2023-04-06 15:50:00,473.39,473.62,472.32,472.79,50790.0,473.39,473.62,472.32,472.79,50790.0
2023-04-06 15:55:00,472.92,473.46,472.62,472.89,110741.0,472.92,473.46,472.62,472.89,110741.0
2023-04-10 09:30:00,466.15,469.02,465.17,465.98,20071.0,466.15,469.02,465.17,465.98,20071.0
2023-04-10 09:35:00,465.58,465.6,457.21,457.48,20124.0,465.58,465.6,457.21,457.48,20124.0
2023-04-10 09:40:00,457.31,460.37,456.37,460.37,27859.0,457.31,460.37,456.37,460.37,27859.0
2023-04-10 09:45:00,460.24,461.29,458.93,459.29,29253.0,460.24,461.29,458.93,459.29,29253.0
2023-04-10 09:50:00,459.29,460.06,458.63,459.93,10620.0,459.29,460.06,458.63,459.93,10620.0
2023-04-10 09:55:00,460.54,460.99,460.14,460.9,6662.0,460.54,460.99,460.14,460.9,6662.0
2023-04-10 10:00:00,460.53,460.77,459.2,460.12,8264.0,460.53,460.77,459.2,460.12,8264.0
2023-04-10 10:05:00,460.12,460.15,458.25,459.42,5565.0,460.12,460.15,458.25,459.42,5565.0
2023-04-10 10:10:00,459.6,460.65,459.23,460.52,6378.0,459.6,460.65,459.23,460.52,6378.0
2023-04-10 10:15:00,460.52,462.52,460.52,462.17,11760.0,460.52,462.52,460.52,462.17,11760.0
2023-04-10 10:20:00,462.1,462.92,461.7,462.39,8151.0,462.1,462.92,461.7,462.39,8151.0
2023-04-10 10:25:00,462.44,462.88,461.68,462.21,12305.0,462.44,462.88,461.68,462.21,12305.0
2023-04-10 10:30:00,462.5,463.36,462.36,462.84,9284.0,462.5,463.36,462.36,462.84,9284.0
2023-04-10 10:35:00,463.24,464.79,463.24,464.31,12150.0,463.24,464.79,463.24,464.31,12150.0
2023-04-10 10:40:00,464.36,464.87,463.63,464.87,5111.0,464.36,464.87,463.63,464.87,5111.0
2023-04-10 10:45:00,464.72,464.94,464.21,464.8,4831.0,464.72,464.94,464.21,464.8,4831.0
2023-04-10 10:50:00,464.7,465.23,464.61,464.88,11369.0,464.7,465.23,464.61,464.88,11369.0
2023-04-10 10:55:00,465.03,465.35,464.72,465.1,11643.0,465.03,465.35,464.72,465.1,11643.0
2023-04-10 11:00:00,465.1,466.32,465.1,466.14,7047.0,465.1,466.32,465.1,466.14,7047.0
2023-04-10 11:05:00,465.98,466.9,465.98,466.77,6050.0,465.98,466.9,465.98,466.77,6050.0
2023-04-10 11:10:00,466.92,467.65,466.8,467.21,6477.0,466.92,467.65,466.8,467.21,6477.0
2023-04-10 11:15:00,467.26,467.55,466.19,466.37,7473.0,467.26,467.55,466.19,466.37,7473.0
2023-04-10 11:20:00,466.37,467.5,466.37,466.73,5314.0,466.37,467.5,466.37,466.73,5314.0
2023-04-10 11:25:00,466.73,466.92,466.48,466.71,3231.0,466.73,466.92,466.48,466.71,3231.0
2023-04-10 11:30:00,466.62,466.63,465.46,465.46,3102.0,466.62,466.63,465.46,465.46,3102.0
2023-04-10 11:35:00,465.32,466.0,465.24,465.99,4423.0,465.32,466.0,465.24,465.99,4423.0
2023-04-10 11:40:00,465.85,466.38,465.84,466.18,1881.0,465.85,466.38,465.84,466.18,1881.0
2023-04-10 11:45:00,466.16,466.16,465.58,465.72,1393.0,466.16,466.16,465.58,465.72,1393.0
2023-04-10 11:50:00,465.71,465.94,464.84,465.28,3050.0,465.71,465.94,464.84,465.28,3050.0
2023-04-10 11:55:00,465.07,465.15,464.16,464.22,4462.0,465.07,465.15,464.16,464.22,4462.0
2023-04-10 12:00:00,464.09,464.16,463.12,463.13,4128.0,464.09,464.16,463.12,463.13,4128.0
2023-04-10 12:05:00,463.25,463.54,462.73,463.54,5582.0,463.25,463.54,462.73,463.54,5582.0
2023-04-10 12:10:00,463.84,464.0,463.48,463.81,6286.0,463.84,464.0,463.48,463.81,6286.0
2023-04-10 12:15:00,463.95,464.59,463.82,464.59,3901.0,463.95,464.59,463.82,464.59,3901.0
2023-04-10 12:20:00,465.0,465.33,464.53,465.15,5094.0,465.0,465.33,464.53,465.15,5094.0
2023-04-10 12:25:00,465.37,465.84,465.2,465.39,6161.0,465.37,465.84,465.2,465.39,6161.0
2023-04-10 12:30:00,465.41,466.56,465.4,466.48,5366.0,465.41,466.56,465.4,466.48,5366.0
2023-04-10 12:35:00,466.68,467.72,466.55,467.46,4801.0,466.68,467.72,466.55,467.46,4801.0
2023-04-10 12:40:00,467.19,467.81,467.02,467.68,3183.0,467.19,467.81,467.02,467.68,3183.0
2023-04-10 12:45:00,467.7,468.53,467.55,468.5,3560.0,467.7,468.53,467.55,468.5,3560.0
2023-04-10 12:50:00,468.87,468.88,467.68,467.68,5558.0,468.87,468.88,467.68,467.68,5558.0
2023-04-10 12:55:00,467.66,468.79,467.62,468.67,6265.0,467.66,468.79,467.62,468.67,6265.0
2023-04-10 13:00:00,468.67,469.42,468.59,469.2,4904.0,468.67,469.42,468.59,469.2,4904.0
2023-04-10 13:05:00,469.36,469.74,469.12,469.12,6813.0,469.36,469.74,469.12,469.12,6813.0
2023-04-10 13:10:00,469.33,469.81,469.26,469.72,3540.0,469.33,469.81,469.26,469.72,3540.0
2023-04-10 13:15:00,469.61,469.87,469.03,469.22,3806.0,469.61,469.87,469.03,469.22,3806.0
2023-04-10 13:20:00,468.99,469.63,468.97,469.27,4042.0,468.99,469.63,468.97,469.27,4042.0
2023-04-10 13:25:00,469.31,470.01,469.31,470.0,4721.0,469.31,470.01,469.31,470.0,4721.0
2023-04-10 13:30:00,470.2,470.2,469.41,469.53,3861.0,470.2,470.2,469.41,469.53,3861.0
2023-04-10 13:35:00,469.36,469.45,469.0,469.02,7280.0,469.36,469.45,469.0,469.02,7280.0
2023-04-10 13:40:00,469.04,469.15,468.44,468.78,4617.0,469.04,469.15,468.44,468.78,4617.0
2023-04-10 13:45:00,468.79,469.31,468.49,469.31,4234.0,468.79,469.31,468.49,469.31,4234.0
2023-04-10 13:50:00,469.06,469.06,468.24,468.24,2012.0,469.06,469.06,468.24,468.24,2012.0
2023-04-10 13:55:00,468.25,468.56,468.25,468.56,2911.0,468.25,468.56,468.25,468.56,2911.0
2023-04-10 14:00:00,468.65,469.59,468.61,469.24,2300.0,468.65,469.59,468.61,469.24,2300.0
2023-04-10 14:05:00,469.23,470.0,469.23,469.26,2901.0,469.23,470.0,469.23,469.26,2901.0
2023-04-10 14:10:00,469.11,469.78,468.79,469.44,2840.0,469.11,469.78,468.79,469.44,2840.0
2023-04-10 14:15:00,469.38,470.06,469.37,470.06,3481.0,469.38,470.06,469.37,470.06,3481.0
2023-04-10 14:20:00,470.16,470.32,469.9,470.09,4559.0,470.16,470.32,469.9,470.09,4559.0
2023-04-10 14:25:00,470.08,470.24,469.79,470.24,6749.0,470.08,470.24,469.79,470.24,6749.0
2023-04-10 14:30:00,470.39,470.73,470.17,470.4,5100.0,470.39,470.73,470.17,470.4,5100.0
2023-04-10 14:35:00,470.31,470.91,470.07,470.85,4321.0,470.31,470.91,470.07,470.85,4321.0
2023-04-10 14:40:00,470.83,470.83,469.75,469.75,5421.0,470.83,470.83,469.75,469.75,5421.0
2023-04-10 14:45:00,469.96,470.44,469.72,470.11,4355.0,469.96,470.44,469.72,470.11,4355.0
2023-04-10 14:50:00,470.35,471.1,470.35,471.1,3100.0,470.35,471.1,470.35,471.1,3100.0
2023-04-10 14:55:00,471.5,471.9,471.34,471.9,2430.0,471.5,471.9,471.34,471.9,2430.0
2023-04-10 15:00:00,471.97,471.97,471.12,471.53,7099.0,471.97,471.97,471.12,471.53,7099.0
2023-04-10 15:05:00,471.8,471.89,471.51,471.61,8559.0,471.8,471.89,471.51,471.61,8559.0
2023-04-10 15:10:00,471.59,471.74,471.15,471.15,9089.0,471.59,471.74,471.15,471.15,9089.0
2023-04-10 15:15:00,471.16,471.32,471.0,471.3,8594.0,471.16,471.32,471.0,471.3,8594.0
2023-04-10 15:20:00,471.32,471.32,470.37,470.38,9909.0,471.32,471.32,470.37,470.38,9909.0
2023-04-10 15:25:00,470.43,470.43,469.81,470.16,10807.0,470.43,470.43,469.81,470.16,10807.0
2023-04-10 15:30:00,470.09,470.49,469.82,470.11,8937.0,470.09,470.49,469.82,470.11,8937.0
2023-04-10 15:35:00,470.05,471.36,469.95,471.25,18412.0,470.05,471.36,469.95,471.25,18412.0
2023-04-10 15:40:00,471.25,471.52,470.79,470.89,12619.0,471.25,471.52,470.79,470.89,12619.0
2023-04-10 15:45:00,470.76,471.89,470.47,471.89,9781.0,470.76,471.89,470.47,471.89,9781.0
2023-04-10 15:50:00,472.0,472.78,471.99,472.71,34173.0,472.0,472.78,471.99,472.71,34173.0
2023-04-10 15:55:00,472.8,473.03,472.09,472.88,70348.0,472.8,473.03,472.09,472.88,70348.0
2023-04-11 09:30:00,466.01,470.78,465.7,469.56,20848.0,466.01,470.78,465.7,469.56,20848.0
2023-04-11 09:35:00,469.9,470.43,468.91,469.84,13973.0,469.9,470.43,468.91,469.84,13973.0
2023-04-11 09:40:00,469.58,470.39,468.15,470.06,15130.0,469.58,470.39,468.15,470.06,15130.0
2023-04-11 09:45:00,470.98,471.01,469.78,469.83,6503.0,470.98,471.01,469.78,469.83,6503.0
2023-04-11 09:50:00,470.18,470.97,469.4,470.97,3478.0,470.18,470.97,469.4,470.97,3478.0
2023-04-11 09:55:00,471.85,473.0,471.85,472.55,3187.0,471.85,473.0,471.85,472.55,3187.0
2023-04-11 10:00:00,473.1,473.22,472.06,472.62,7149.0,473.1,473.22,472.06,472.62,7149.0
2023-04-11 10:05:00,472.47,473.05,471.68,472.64,10186.0,472.47,473.05,471.68,472.64,10186.0
2023-04-11 10:10:00,472.84,473.21,471.1,471.69,7700.0,472.84,473.21,471.1,471.69,7700.0
2023-04-11 10:15:00,471.27,471.85,468.94,468.95,3250.0,471.27,471.85,468.94,468.95,3250.0
2023-04-11 10:20:00,468.61,468.96,468.25,468.84,4867.0,468.61,468.96,468.25,468.84,4867.0
2023-04-11 10:25:00,470.09,470.27,469.65,470.27,1400.0,470.09,470.27,469.65,470.27,1400.0
2023-04-11 10:30:00,470.67,471.06,470.24,470.51,4500.0,470.67,471.06,470.24,470.51,4500.0
2023-04-11 10:35:00,469.95,469.95,468.93,468.93,800.0,469.95,469.95,468.93,468.93,800.0
2023-04-11 10:40:00,468.89,469.72,467.8,467.8,7787.0,468.89,469.72,467.8,467.8,7787.0
2023-04-11 10:45:00,468.36,468.71,468.19,468.71,2253.0,468.36,468.71,468.19,468.71,2253.0
2023-04-11 10:50:00,468.43,468.67,467.82,467.93,1437.0,468.43,468.67,467.82,467.93,1437.0
2023-04-11 10:55:00,467.58,467.82,466.5,466.57,12033.0,467.58,467.82,466.5,466.57,12033.0
2023-04-11 11:00:00,466.49,466.83,465.92,466.29,4986.0,466.49,466.83,465.92,466.29,4986.0
2023-04-11 11:05:00,466.04,466.9,465.85,465.86,2280.0,466.04,466.9,465.85,465.86,2280.0
2023-04-11 11:10:00,466.01,466.69,465.34,466.51,5728.0,466.01,466.69,465.34,466.51,5728.0
2023-04-11 11:15:00,466.72,467.38,466.72,467.3,2500.0,466.72,467.38,466.72,467.3,2500.0
2023-04-11 11:20:00,467.33,467.48,466.89,466.9,1700.0,467.33,467.48,466.89,466.9,1700.0
2023-04-11 11:25:00,466.6,466.65,465.69,465.69,2662.0,466.6,466.65,465.69,465.69,2662.0
2023-04-11 11:30:00,465.45,465.78,465.08,465.2,7018.0,465.45,465.78,465.08,465.2,7018.0
2023-04-11 11:35:00,465.0,465.83,464.33,465.83,3987.0,465.0,465.83,464.33,465.83,3987.0
2023-04-11 11:40:00,466.0,466.0,465.59,465.59,400.0,466.0,466.0,465.59,465.59,400.0
2023-04-11 11:45:00,465.59,466.81,465.54,466.81,3498.0,465.59,466.81,465.54,466.81,3498.0
2023-04-11 11:50:00,466.54,466.95,466.49,466.49,2356.0,466.54,466.95,466.49,466.49,2356.0
2023-04-11 11:55:00,466.41,467.16,466.4,466.86,2780.0,466.41,467.16,466.4,466.86,2780.0
2023-04-11 12:00:00,466.87,467.5,466.86,467.41,2100.0,466.87,467.5,466.86,467.41,2100.0
2023-04-11 12:05:00,467.53,467.69,467.08,467.55,4366.0,467.53,467.69,467.08,467.55,4366.0
2023-04-11 12:10:00,467.69,468.92,467.69,468.58,1695.0,467.69,468.92,467.69,468.58,1695.0
2023-04-11 12:15:00,468.73,468.73,468.06,468.09,1125.0,468.73,468.73,468.06,468.09,1125.0
2023-04-11 12:20:00,468.36,468.53,468.05,468.23,2150.0,468.36,468.53,468.05,468.23,2150.0
2023-04-11 12:25:00,468.36,468.47,467.63,468.47,11780.0,468.36,468.47,467.63,468.47,11780.0
2023-04-11 12:30:00,468.68,469.24,468.59,468.65,3277.0,468.68,469.24,468.59,468.65,3277.0
2023-04-11 12:35:00,468.4,468.53,467.93,468.18,3410.0,468.4,468.53,467.93,468.18,3410.0
2023-04-11 12:40:00,468.36,468.69,467.9,468.39,8828.0,468.36,468.69,467.9,468.39,8828.0
2023-04-11 12:45:00,468.39,468.58,467.62,467.62,5566.0,468.39,468.58,467.62,467.62,5566.0
2023-04-11 12:50:00,467.73,468.28,467.61,468.27,5518.0,467.73,468.28,467.61,468.27,5518.0
2023-04-11 12:55:00,468.32,468.34,467.84,468.12,15320.0,468.32,468.34,467.84,468.12,15320.0
2023-04-11 13:00:00,468.35,468.72,468.29,468.65,2100.0,468.35,468.72,468.29,468.65,2100.0
2023-04-11 13:05:00,468.41,469.0,468.33,468.8,6162.0,468.41,469.0,468.33,468.8,6162.0
2023-04-11 13:10:00,468.59,468.98,467.7,467.7,2704.0,468.59,468.98,467.7,467.7,2704.0
2023-04-11 13:15:00,468.07,468.07,467.84,467.84,600.0,468.07,468.07,467.84,467.84,600.0
2023-04-11 13:20:00,468.46,468.75,468.26,468.61,737.0,468.46,468.75,468.26,468.61,737.0
2023-04-11 13:25:00,468.68,469.54,468.5,469.42,2032.0,468.68,469.54,468.5,469.42,2032.0
2023-04-11 13:30:00,469.57,469.78,469.44,469.44,500.0,469.57,469.78,469.44,469.44,500.0
2023-04-11 13:35:00,469.26,469.6,468.83,469.3,3002.0,469.26,469.6,468.83,469.3,3002.0
2023-04-11 13:40:00,469.21,469.35,468.7,468.98,2032.0,469.21,469.35,468.7,468.98,2032.0
2023-04-11 13:45:00,468.99,469.66,468.92,469.66,1937.0,468.99,469.66,468.92,469.66,1937.0
2023-04-11 13:50:00,469.65,469.93,469.43,469.93,1501.0,469.65,469.93,469.43,469.93,1501.0
2023-04-11 13:55:00,469.58,470.59,469.58,470.54,3799.0,469.58,470.59,469.58,470.54,3799.0
2023-04-11 14:00:00,470.68,470.68,470.13,470.13,2253.0,470.68,470.68,470.13,470.13,2253.0
2023-04-11 14:05:00,470.15,470.62,470.07,470.48,2534.0,470.15,470.62,470.07,470.48,2534.0
2023-04-11 14:10:00,470.48,470.96,470.48,470.85,2991.0,470.48,470.96,470.48,470.85,2991.0
2023-04-11 14:15:00,470.55,471.23,470.55,470.96,5406.0,470.55,471.23,470.55,470.96,5406.0
2023-04-11 14:20:00,471.0,471.89,470.85,471.06,9802.0,471.0,471.89,470.85,471.06,9802.0
2023-04-11 14:25:00,471.06,472.02,471.06,471.94,3014.0,471.06,472.02,471.06,471.94,3014.0
2023-04-11 14:30:00,472.19,472.43,472.04,472.19,6137.0,472.19,472.43,472.04,472.19,6137.0
2023-04-11 14:35:00,472.19,472.3,472.04,472.11,2900.0,472.19,472.3,472.04,472.11,2900.0
2023-04-11 14:40:00,472.34,472.53,471.94,472.3,5244.0,472.34,472.53,471.94,472.3,5244.0
2023-04-11 14:45:00,472.3,473.31,472.3,473.1,6743.0,472.3,473.31,472.3,473.1,6743.0
2023-04-11 14:50:00,473.1,473.41,473.09,473.24,6668.0,473.1,473.41,473.09,473.24,6668.0
2023-04-11 14:55:00,473.28,473.77,472.96,473.77,5344.0,473.28,473.77,472.96,473.77,5344.0
2023-04-11 15:00:00,473.53,473.89,473.04,473.04,16909.0,473.53,473.89,473.04,473.04,16909.0
2023-04-11 15:05:00,472.92,473.0,472.58,472.72,3396.0,472.92,473.0,472.58,472.72,3396.0
2023-04-11 15:10:00,472.87,473.01,472.6,472.6,4213.0,472.87,473.01,472.6,472.6,4213.0
2023-04-11 15:15:00,472.75,473.11,472.48,472.79,6465.0,472.75,473.11,472.48,472.79,6465.0
2023-04-11 15:20:00,472.89,473.0,472.51,472.79,3733.0,472.89,473.0,472.51,472.79,3733.0
2023-04-11 15:25:00,472.6,472.69,471.77,471.94,9286.0,472.6,472.69,471.77,471.94,9286.0
2023-04-11 15:30:00,471.94,472.25,471.46,471.73,22133.0,471.94,472.25,471.46,471.73,22133.0
2023-04-11 15:35:00,471.5,471.99,471.48,471.52,9327.0,471.5,471.99,471.48,471.52,9327.0
2023-04-11 15:40:00,471.46,472.35,471.38,472.2,10864.0,471.46,472.35,471.38,472.2,10864.0
2023-04-11 15:45:00,472.2,472.33,470.75,470.75,33852.0,472.2,472.33,470.75,470.75,33852.0
2023-04-11 15:50:00,470.74,471.08,470.3,470.43,24831.0,470.74,471.08,470.3,470.43,24831.0
2023-04-11 15:55:00,470.32,470.6,469.48,470.0,70910.0,470.32,470.6,469.48,470.0,70910.0
2023-04-12 09:30:00,474.59,480.83,474.25,479.1,26284.0,474.59,480.83,474.25,479.1,26284.0
2023-04-12 09:35:00,479.15,479.74,477.02,478.47,27379.0,479.15,479.74,477.02,478.47,27379.0
2023-04-12 09:40:00,479.05,479.21,476.07,476.66,20333.0,479.05,479.21,476.07,476.66,20333.0
2023-04-12 09:45:00,476.83,477.67,473.78,474.62,18449.0,476.83,477.67,473.78,474.62,18449.0
2023-04-12 09:50:00,474.98,475.75,473.81,475.75,24541.0,474.98,475.75,473.81,475.75,24541.0
2023-04-12 09:55:00,475.48,476.2,474.13,475.0,19035.0,475.48,476.2,474.13,475.0,19035.0
2023-04-12 10:00:00,475.02,476.6,474.0,476.53,14393.0,475.02,476.6,474.0,476.53,14393.0
2023-04-12 10:05:00,476.13,477.64,475.91,477.55,12026.0,476.13,477.64,475.91,477.55,12026.0
2023-04-12 10:10:00,477.01,479.09,477.01,478.49,7618.0,477.01,479.09,477.01,478.49,7618.0
2023-04-12 10:15:00,478.67,479.31,478.05,478.39,15096.0,478.67,479.31,478.05,478.39,15096.0
2023-04-12 10:20:00,478.42,479.19,478.17,478.91,24849.0,478.42,479.19,478.17,478.91,24849.0
2023-04-12 10:25:00,478.73,478.86,477.15,478.7,20577.0,478.73,478.86,477.15,478.7,20577.0
2023-04-12 10:30:00,479.0,479.48,477.32,477.32,10573.0,479.0,479.48,477.32,477.32,10573.0
2023-04-12 10:35:00,477.32,477.86,475.68,476.63,11397.0,477.32,477.86,475.68,476.63,11397.0
2023-04-12 10:40:00,476.26,477.81,476.21,476.59,19304.0,476.26,477.81,476.21,476.59,19304.0
2023-04-12 10:45:00,476.29,477.87,476.29,477.8,31031.0,476.29,477.87,476.29,477.8,31031.0
2023-04-12 10:50:00,477.95,478.04,475.45,475.59,4992.0,477.95,478.04,475.45,475.59,4992.0
2023-04-12 10:55:00,475.28,475.45,473.87,474.03,5058.0,475.28,475.45,473.87,474.03,5058.0
2023-04-12 11:00:00,473.86,474.43,473.44,473.76,5691.0,473.86,474.43,473.44,473.76,5691.0
2023-04-12 11:05:00,473.75,474.27,473.13,473.43,4833.0,473.75,474.27,473.13,473.43,4833.0
2023-04-12 11:10:00,473.4,473.66,472.92,473.59,3177.0,473.4,473.66,472.92,473.59,3177.0
2023-04-12 11:15:00,473.84,475.25,473.75,475.02,5218.0,473.84,475.25,473.75,475.02,5218.0
2023-04-12 11:20:00,475.1,475.76,474.79,475.26,8586.0,475.1,475.76,474.79,475.26,8586.0
2023-04-12 11:25:00,475.3,475.91,475.09,475.46,3789.0,475.3,475.91,475.09,475.46,3789.0
2023-04-12 11:30:00,475.8,476.19,475.15,475.44,7410.0,475.8,476.19,475.15,475.44,7410.0
2023-04-12 11:35:00,475.46,476.17,474.99,476.17,5139.0,475.46,476.17,474.99,476.17,5139.0
2023-04-12 11:40:00,476.0,477.69,475.99,477.64,7355.0,476.0,477.69,475.99,477.64,7355.0
2023-04-12 11:45:00,477.23,477.61,476.9,477.23,5571.0,477.23,477.61,476.9,477.23,5571.0
2023-04-12 11:50:00,477.31,477.31,476.7,476.89,4217.0,477.31,477.31,476.7,476.89,4217.0
2023-04-12 11:55:00,477.09,478.88,477.09,478.85,22720.0,477.09,478.88,477.09,478.85,22720.0
2023-04-12 12:00:00,478.84,479.32,478.44,479.19,9154.0,478.84,479.32,478.44,479.19,9154.0
2023-04-12 12:05:00,479.02,479.88,478.89,479.69,8461.0,479.02,479.88,478.89,479.69,8461.0
2023-04-12 12:10:00,479.48,479.68,479.28,479.28,5493.0,479.48,479.68,479.28,479.28,5493.0
2023-04-12 12:15:00,479.12,479.24,478.38,478.6,10460.0,479.12,479.24,478.38,478.6,10460.0
2023-04-12 12:20:00,478.56,478.85,478.21,478.28,5241.0,478.56,478.85,478.21,478.28,5241.0
2023-04-12 12:25:00,478.28,479.22,478.27,478.76,15685.0,478.28,479.22,478.27,478.76,15685.0
2023-04-12 12:30:00,479.0,479.14,478.31,478.31,6618.0,479.0,479.14,478.31,478.31,6618.0
2023-04-12 12:35:00,478.3,478.46,477.8,478.02,7355.0,478.3,478.46,477.8,478.02,7355.0
2023-04-12 12:40:00,477.83,477.92,477.48,477.48,12499.0,477.83,477.92,477.48,477.48,12499.0
2023-04-12 12:45:00,477.42,478.44,477.13,478.04,12290.0,477.42,478.44,477.13,478.04,12290.0
2023-04-12 12:50:00,478.14,478.27,477.35,477.99,15884.0,478.14,478.27,477.35,477.99,15884.0
2023-04-12 12:55:00,478.09,478.64,478.09,478.64,7510.0,478.09,478.64,478.09,478.64,7510.0
2023-04-12 13:00:00,478.6,478.97,478.03,478.97,12722.0,478.6,478.97,478.03,478.97,12722.0
2023-04-12 13:05:00,478.93,479.1,478.61,478.75,2338.0,478.93,479.1,478.61,478.75,2338.0
2023-04-12 13:10:00,478.93,479.46,478.93,479.15,5414.0,478.93,479.46,478.93,479.15,5414.0
2023-04-12 13:15:00,479.13,479.44,478.77,479.3,5411.0,479.13,479.44,478.77,479.3,5411.0
2023-04-12 13:20:00,479.27,479.6,478.73,478.93,9023.0,479.27,479.6,478.73,478.93,9023.0
2023-04-12 13:25:00,478.93,479.38,478.79,478.93,14402.0,478.93,479.38,478.79,478.93,14402.0
2023-04-12 13:30:00,478.92,479.07,478.43,478.43,4601.0,478.92,479.07,478.43,478.43,4601.0
2023-04-12 13:35:00,478.45,478.63,477.43,477.48,15281.0,478.45,478.63,477.43,477.48,15281.0
2023-04-12 13:40:00,477.38,477.41,476.45,476.45,10145.0,477.38,477.41,476.45,476.45,10145.0
2023-04-12 13:45:00,476.33,476.33,475.15,475.46,16154.0,476.33,476.33,475.15,475.46,16154.0
2023-04-12 13:50:00,475.32,475.68,474.9,474.99,13419.0,475.32,475.68,474.9,474.99,13419.0
2023-04-12 13:55:00,474.9,475.05,474.15,474.22,9976.0,474.9,475.05,474.15,474.22,9976.0
2023-04-12 14:00:00,474.04,474.86,473.36,474.05,8958.0,474.04,474.86,473.36,474.05,8958.0
2023-04-12 14:05:00,474.04,474.69,473.4,473.57,11579.0,474.04,474.69,473.4,473.57,11579.0
2023-04-12 14:10:00,473.66,474.66,473.29,474.35,7980.0,473.66,474.66,473.29,474.35,7980.0
2023-04-12 14:15:00,474.35,474.57,474.05,474.05,5303.0,474.35,474.57,474.05,474.05,5303.0
2023-04-12 14:20:00,474.25,474.52,473.47,473.76,6861.0,474.25,474.52,473.47,473.76,6861.0
2023-04-12 14:25:00,473.62,473.76,471.74,472.04,16904.0,473.62,473.76,471.74,472.04,16904.0
2023-04-12 14:30:00,471.91,472.19,471.04,471.32,9934.0,471.91,472.19,471.04,471.32,9934.0
2023-04-12 14:35:00,471.27,471.92,471.02,471.48,5204.0,471.27,471.92,471.02,471.48,5204.0
2023-04-12 14:40:00,471.43,472.59,471.42,472.14,2950.0,471.43,472.59,471.42,472.14,2950.0
2023-04-12 14:45:00,472.43,472.55,471.46,471.47,3578.0,472.43,472.55,471.46,471.47,3578.0
2023-04-12 14:50:00,471.58,472.01,471.2,471.67,3665.0,471.58,472.01,471.2,471.67,3665.0
2023-04-12 14:55:00,471.67,472.54,471.65,472.1,6982.0,471.67,472.54,471.65,472.1,6982.0
2023-04-12 15:00:00,472.06,473.09,471.91,472.14,4173.0,472.06,473.09,471.91,472.14,4173.0
2023-04-12 15:05:00,472.25,472.65,472.03,472.25,2400.0,472.25,472.65,472.03,472.25,2400.0
2023-04-12 15:10:00,472.01,472.17,471.12,471.56,16999.0,472.01,472.17,471.12,471.56,16999.0
2023-04-12 15:15:00,471.18,471.5,470.72,470.79,7488.0,471.18,471.5,470.72,470.79,7488.0
2023-04-12 15:20:00,470.98,471.3,470.6,470.8,8365.0,470.98,471.3,470.6,470.8,8365.0
2023-04-12 15:25:00,470.8,470.89,469.63,469.69,21570.0,470.8,470.89,469.63,469.69,21570.0
2023-04-12 15:30:00,469.48,470.57,469.47,470.0,26318.0,469.48,470.57,469.47,470.0,26318.0
2023-04-12 15:35:00,469.96,470.58,469.86,470.52,17050.0,469.96,470.58,469.86,470.52,17050.0
2023-04-12 15:40:00,470.69,470.98,470.18,470.63,15008.0,470.69,470.98,470.18,470.63,15008.0
2023-04-12 15:45:00,470.77,471.86,470.36,470.95,19136.0,470.77,471.86,470.36,470.95,19136.0
2023-04-12 15:50:00,470.74,471.32,470.46,470.46,38998.0,470.74,471.32,470.46,470.46,38998.0
2023-04-12 15:55:00,470.38,471.66,469.68,471.55,101188.0,470.38,471.66,469.68,471.55,101188.0
2023-04-13 09:30:00,475.32,478.57,472.95,478.22,16446.0,475.32,478.57,472.95,478.22,16446.0
2023-04-13 09:35:00,478.67,484.46,478.66,483.39,20826.0,478.67,484.46,478.66,483.39,20826.0
2023-04-13 09:40:00,482.68,482.8,478.73,479.41,20371.0,482.68,482.8,478.73,479.41,20371.0
2023-04-13 09:45:00,479.99,480.01,477.64,478.68,8265.0,479.99,480.01,477.64,478.68,8265.0
2023-04-13 09:50:00,478.68,478.71,476.84,477.17,7565.0,478.68,478.71,476.84,477.17,7565.0
2023-04-13 09:55:00,477.26,477.99,476.45,477.76,13939.0,477.26,477.99,476.45,477.76,13939.0
2023-04-13 10:00:00,478.29,478.82,477.05,477.99,23618.0,478.29,478.82,477.05,477.99,23618.0
2023-04-13 10:05:00,478.5,479.39,478.18,479.39,23166.0,478.5,479.39,478.18,479.39,23166.0
2023-04-13 10:10:00,479.38,480.13,479.01,479.79,14116.0,479.38,480.13,479.01,479.79,14116.0
2023-04-13 10:15:00,479.76,480.5,479.71,479.95,6339.0,479.76,480.5,479.71,479.95,6339.0
2023-04-13 10:20:00,480.03,480.12,478.84,479.39,3300.0,480.03,480.12,478.84,479.39,3300.0
2023-04-13 10:25:00,479.78,480.79,479.73,480.22,4027.0,479.78,480.79,479.73,480.22,4027.0
2023-04-13 10:30:00,480.01,480.01,478.44,479.65,8950.0,480.01,480.01,478.44,479.65,8950.0
2023-04-13 10:35:00,479.64,479.64,478.08,478.88,4653.0,479.64,479.64,478.08,478.88,4653.0
2023-04-13 10:40:00,478.71,478.82,477.52,478.02,16308.0,478.71,478.82,477.52,478.02,16308.0
2023-04-13 10:45:00,478.04,478.84,477.47,478.64,19926.0,478.04,478.84,477.47,478.64,19926.0
2023-04-13 10:50:00,478.68,480.7,478.68,480.54,4912.0,478.68,480.7,478.68,480.54,4912.0
2023-04-13 10:55:00,480.56,480.77,479.2,479.66,4102.0,480.56,480.77,479.2,479.66,4102.0
2023-04-13 11:00:00,479.81,481.08,479.73,481.08,5239.0,479.81,481.08,479.73,481.08,5239.0
2023-04-13 11:05:00,481.33,481.47,480.47,480.92,11835.0,481.33,481.47,480.47,480.92,11835.0
2023-04-13 11:10:00,480.72,480.88,480.37,480.56,5911.0,480.72,480.88,480.37,480.56,5911.0
2023-04-13 11:15:00,480.59,481.81,480.59,481.2,6721.0,480.59,481.81,480.59,481.2,6721.0
2023-04-13 11:20:00,481.19,481.69,480.87,481.69,7655.0,481.19,481.69,480.87,481.69,7655.0
2023-04-13 11:25:00,481.73,482.01,480.85,481.27,5166.0,481.73,482.01,480.85,481.27,5166.0
2023-04-13 11:30:00,481.27,481.54,480.9,481.05,7889.0,481.27,481.54,480.9,481.05,7889.0
2023-04-13 11:35:00,481.05,482.2,481.05,481.82,8552.0,481.05,482.2,481.05,481.82,8552.0
2023-04-13 11:40:00,481.65,481.68,480.85,481.03,11745.0,481.65,481.68,480.85,481.03,11745.0
2023-04-13 11:45:00,481.34,481.7,480.67,480.98,8733.0,481.34,481.7,480.67,480.98,8733.0
2023-04-13 11:50:00,481.02,481.06,479.97,480.13,4383.0,481.02,481.06,479.97,480.13,4383.0
2023-04-13 11:55:00,480.28,481.62,480.28,481.38,3118.0,480.28,481.62,480.28,481.38,3118.0
2023-04-13 12:00:00,481.63,482.27,481.38,481.78,10382.0,481.63,482.27,481.38,481.78,10382.0
2023-04-13 12:05:00,481.72,482.3,481.63,481.78,2971.0,481.72,482.3,481.63,481.78,2971.0
2023-04-13 12:10:00,481.63,481.63,480.97,481.27,3368.0,481.63,481.63,480.97,481.27,3368.0
2023-04-13 12:15:00,481.24,481.87,481.1,481.57,4990.0,481.24,481.87,481.1,481.57,4990.0
2023-04-13 12:20:00,481.61,481.61,480.77,480.91,5107.0,481.61,481.61,480.77,480.91,5107.0
2023-04-13 12:25:00,480.62,480.8,480.06,480.68,14952.0,480.62,480.8,480.06,480.68,14952.0
2023-04-13 12:30:00,480.61,481.72,480.6,481.63,9647.0,480.61,481.72,480.6,481.63,9647.0
2023-04-13 12:35:00,481.66,482.04,481.37,482.04,3518.0,481.66,482.04,481.37,482.04,3518.0
2023-04-13 12:40:00,482.0,482.0,481.48,481.76,4117.0,482.0,482.0,481.48,481.76,4117.0
2023-04-13 12:45:00,481.86,481.96,481.39,481.44,7139.0,481.86,481.96,481.39,481.44,7139.0
2023-04-13 12:50:00,481.42,481.99,480.89,480.89,12982.0,481.42,481.99,480.89,480.89,12982.0
2023-04-13 12:55:00,480.75,480.87,480.05,480.74,4737.0,480.75,480.87,480.05,480.74,4737.0
2023-04-13 13:00:00,480.81,480.91,479.93,480.33,5629.0,480.81,480.91,479.93,480.33,5629.0
2023-04-13 13:05:00,480.35,481.02,480.21,480.64,8345.0,480.35,481.02,480.21,480.64,8345.0
2023-04-13 13:10:00,480.61,481.1,480.61,480.96,3112.0,480.61,481.1,480.61,480.96,3112.0
2023-04-13 13:15:00,480.83,481.42,480.49,481.31,3549.0,480.83,481.42,480.49,481.31,3549.0
2023-04-13 13:20:00,481.19,481.7,481.09,481.55,5927.0,481.19,481.7,481.09,481.55,5927.0
2023-04-13 13:25:00,481.54,481.54,480.61,481.06,5987.0,481.54,481.54,480.61,481.06,5987.0
2023-04-13 13:30:00,481.14,481.33,480.87,481.33,8476.0,481.14,481.33,480.87,481.33,8476.0
2023-04-13 13:35:00,481.28,481.72,481.24,481.72,2300.0,481.28,481.72,481.24,481.72,2300.0
2023-04-13 13:40:00,481.62,482.2,481.48,482.16,7355.0,481.62,482.2,481.48,482.16,7355.0
2023-04-13 13:45:00,482.2,482.87,482.13,482.86,6173.0,482.2,482.87,482.13,482.86,6173.0
2023-04-13 13:50:00,482.83,483.79,482.72,483.79,6259.0,482.83,483.79,482.72,483.79,6259.0
2023-04-13 13:55:00,483.5,483.99,483.2,483.39,5996.0,483.5,483.99,483.2,483.39,5996.0
2023-04-13 14:00:00,483.47,484.02,483.44,483.84,3381.0,483.47,484.02,483.44,483.84,3381.0
2023-04-13 14:05:00,483.9,483.9,482.17,482.34,15544.0,483.9,483.9,482.17,482.34,15544.0
2023-04-13 14:10:00,482.18,483.37,482.18,483.28,8452.0,482.18,483.37,482.18,483.28,8452.0
2023-04-13 14:15:00,483.24,483.59,483.04,483.26,6225.0,483.24,483.59,483.04,483.26,6225.0
2023-04-13 14:20:00,483.32,483.62,482.99,483.53,9937.0,483.32,483.62,482.99,483.53,9937.0
2023-04-13 14:25:00,483.41,483.85,483.39,483.39,3654.0,483.41,483.85,483.39,483.39,3654.0
2023-04-13 14:30:00,483.4,483.41,483.01,483.14,8516.0,483.4,483.41,483.01,483.14,8516.0
2023-04-13 14:35:00,483.01,483.32,482.97,483.03,6350.0,483.01,483.32,482.97,483.03,6350.0
2023-04-13 14:40:00,483.1,483.19,482.4,482.94,5513.0,483.1,483.19,482.4,482.94,5513.0
2023-04-13 14:45:00,482.98,483.28,482.8,482.8,3261.0,482.98,483.28,482.8,482.8,3261.0
2023-04-13 14:50:00,482.8,483.23,482.61,482.91,6252.0,482.8,483.23,482.61,482.91,6252.0
2023-04-13 14:55:00,483.0,483.48,482.66,483.48,6052.0,483.0,483.48,482.66,483.48,6052.0
2023-04-13 15:00:00,483.53,483.87,483.42,483.87,4679.0,483.53,483.87,483.42,483.87,4679.0
2023-04-13 15:05:00,483.89,484.3,483.69,484.3,7551.0,483.89,484.3,483.69,484.3,7551.0
2023-04-13 15:10:00,484.28,484.39,482.97,483.58,8598.0,484.28,484.39,482.97,483.58,8598.0
2023-04-13 15:15:00,483.72,484.53,483.72,484.53,8615.0,483.72,484.53,483.72,484.53,8615.0
2023-04-13 15:20:00,484.47,484.76,483.91,483.92,5703.0,484.47,484.76,483.91,483.92,5703.0
2023-04-13 15:25:00,483.79,483.9,483.52,483.8,7160.0,483.79,483.9,483.52,483.8,7160.0
2023-04-13 15:30:00,483.69,484.31,483.35,484.2,17785.0,483.69,484.31,483.35,484.2,17785.0
2023-04-13 15:35:00,484.19,484.66,483.97,484.47,12279.0,484.19,484.66,483.97,484.47,12279.0
2023-04-13 15:40:00,484.37,485.58,484.2,485.24,19164.0,484.37,485.58,484.2,485.24,19164.0
2023-04-13 15:45:00,485.09,485.47,483.42,483.43,34160.0,485.09,485.47,483.42,483.43,34160.0
2023-04-13 15:50:00,483.68,484.54,483.47,483.92,42251.0,483.68,484.54,483.47,483.92,42251.0
2023-04-13 15:55:00,483.81,484.81,483.32,483.54,113950.0,483.81,484.81,483.32,483.54,113950.0
2023-04-14 09:30:00,466.78,469.82,463.05,466.15,151991.0,466.78,469.82,463.05,466.15,151991.0
2023-04-14 09:35:00,465.85,468.84,465.85,467.75,69592.0,465.85,468.84,465.85,467.75,69592.0
2023-04-14 09:40:00,467.78,469.35,467.03,467.9,48129.0,467.78,469.35,467.03,467.9,48129.0
2023-04-14 09:45:00,467.86,469.75,466.91,467.77,36423.0,467.86,469.75,466.91,467.77,36423.0
2023-04-14 09:50:00,467.83,468.36,464.4,466.1,58470.0,467.83,468.36,464.4,466.1,58470.0
2023-04-14 09:55:00,466.36,467.23,464.77,465.0,25718.0,466.36,467.23,464.77,465.0,25718.0
2023-04-14 10:00:00,464.37,466.31,463.52,465.09,37428.0,464.37,466.31,463.52,465.09,37428.0
2023-04-14 10:05:00,465.13,465.75,462.82,463.14,31843.0,465.13,465.75,462.82,463.14,31843.0
2023-04-14 10:10:00,463.34,465.35,463.34,464.53,15831.0,463.34,465.35,463.34,464.53,15831.0
2023-04-14 10:15:00,464.5,464.99,462.26,462.36,17595.0,464.5,464.99,462.26,462.36,17595.0
2023-04-14 10:20:00,462.18,462.73,460.6,462.28,28954.0,462.18,462.73,460.6,462.28,28954.0
2023-04-14 10:25:00,462.18,463.8,461.58,461.97,24227.0,462.18,463.8,461.58,461.97,24227.0
2023-04-14 10:30:00,461.9,462.46,461.0,461.42,15603.0,461.9,462.46,461.0,461.42,15603.0
2023-04-14 10:35:00,461.09,461.26,460.0,461.15,28507.0,461.09,461.26,460.0,461.15,28507.0
2023-04-14 10:40:00,461.05,461.22,460.17,460.64,19812.0,461.05,461.22,460.17,460.64,19812.0
2023-04-14 10:45:00,460.53,461.84,460.01,460.74,22374.0,460.53,461.84,460.01,460.74,22374.0
2023-04-14 10:50:00,460.63,460.74,458.58,458.69,30798.0,460.63,460.74,458.58,458.69,30798.0
2023-04-14 10:55:00,458.89,459.89,458.54,459.04,38613.0,458.89,459.89,458.54,459.04,38613.0
2023-04-14 11:00:00,459.04,459.45,457.5,457.53,17427.0,459.04,459.45,457.5,457.53,17427.0
2023-04-14 11:05:00,457.42,459.68,457.14,458.72,27761.0,457.42,459.68,457.14,458.72,27761.0
2023-04-14 11:10:00,458.62,461.38,458.62,461.38,26524.0,458.62,461.38,458.62,461.38,26524.0
2023-04-14 11:15:00,461.37,461.8,460.76,461.14,40455.0,461.37,461.8,460.76,461.14,40455.0
2023-04-14 11:20:00,461.05,461.42,460.58,460.91,24995.0,461.05,461.42,460.58,460.91,24995.0
2023-04-14 11:25:00,461.1,461.1,458.8,459.22,12192.0,461.1,461.1,458.8,459.22,12192.0
2023-04-14 11:30:00,459.08,460.35,458.85,460.19,36505.0,459.08,460.35,458.85,460.19,36505.0
2023-04-14 11:35:00,460.23,460.24,458.77,459.04,19887.0,460.23,460.24,458.77,459.04,19887.0
2023-04-14 11:40:00,459.14,460.1,458.96,459.45,11101.0,459.14,460.1,458.96,459.45,11101.0
2023-04-14 11:45:00,459.78,460.32,458.7,458.87,16458.0,459.78,460.32,458.7,458.87,16458.0
2023-04-14 11:50:00,458.93,458.95,458.25,458.64,7381.0,458.93,458.95,458.25,458.64,7381.0
2023-04-14 11:55:00,458.5,459.11,457.74,459.11,4537.0,458.5,459.11,457.74,459.11,4537.0
2023-04-14 12:00:00,458.93,459.02,457.78,457.96,8054.0,458.93,459.02,457.78,457.96,8054.0
2023-04-14 12:05:00,458.03,459.04,457.64,458.76,11619.0,458.03,459.04,457.64,458.76,11619.0
2023-04-14 12:10:00,459.02,459.02,458.16,458.25,4448.0,459.02,459.02,458.16,458.25,4448.0
2023-04-14 12:15:00,458.34,458.87,457.73,458.68,9840.0,458.34,458.87,457.73,458.68,9840.0
2023-04-14 12:20:00,458.47,458.47,457.52,457.58,7934.0,458.47,458.47,457.52,457.58,7934.0
2023-04-14 12:25:00,457.66,458.59,457.65,457.99,5729.0,457.66,458.59,457.65,457.99,5729.0
2023-04-14 12:30:00,457.78,458.03,457.25,457.95,5129.0,457.78,458.03,457.25,457.95,5129.0
2023-04-14 12:35:00,457.77,457.8,457.19,457.25,8118.0,457.77,457.8,457.19,457.25,8118.0
2023-04-14 12:40:00,457.21,457.25,455.54,455.61,15488.0,457.21,457.25,455.54,455.61,15488.0
2023-04-14 12:45:00,455.61,456.05,455.24,455.8,15929.0,455.61,456.05,455.24,455.8,15929.0
2023-04-14 12:50:00,455.8,456.08,454.71,455.2,22612.0,455.8,456.08,454.71,455.2,22612.0
2023-04-14 12:55:00,455.3,455.85,454.68,455.83,8042.0,455.3,455.85,454.68,455.83,8042.0
2023-04-14 13:00:00,455.78,457.14,455.44,456.92,16116.0,455.78,457.14,455.44,456.92,16116.0
2023-04-14 13:05:00,456.92,457.45,456.19,456.62,11781.0,456.92,457.45,456.19,456.62,11781.0
2023-04-14 13:10:00,456.79,457.67,456.79,457.38,9239.0,456.79,457.67,456.79,457.38,9239.0
2023-04-14 13:15:00,457.31,458.0,457.09,457.23,8907.0,457.31,458.0,457.09,457.23,8907.0
2023-04-14 13:20:00,457.57,457.57,456.36,457.0,8510.0,457.57,457.57,456.36,457.0,8510.0
2023-04-14 13:25:00,456.81,457.08,456.32,456.74,6292.0,456.81,457.08,456.32,456.74,6292.0
2023-04-14 13:30:00,456.51,456.54,455.67,456.09,9135.0,456.51,456.54,455.67,456.09,9135.0
2023-04-14 13:35:00,456.12,456.12,455.0,455.98,9211.0,456.12,456.12,455.0,455.98,9211.0
2023-04-14 13:40:00,455.91,456.77,455.79,456.05,6603.0,455.91,456.77,455.79,456.05,6603.0
2023-04-14 13:45:00,455.91,456.95,455.67,456.81,14044.0,455.91,456.95,455.67,456.81,14044.0
2023-04-14 13:50:00,456.77,458.46,456.76,458.46,8040.0,456.77,458.46,456.76,458.46,8040.0
2023-04-14 13:55:00,458.59,458.65,457.75,457.97,13459.0,458.59,458.65,457.75,457.97,13459.0
2023-04-14 14:00:00,458.14,459.19,458.14,458.65,8508.0,458.14,459.19,458.14,458.65,8508.0
2023-04-14 14:05:00,458.71,459.03,457.73,459.03,16240.0,458.71,459.03,457.73,459.03,16240.0
2023-04-14 14:10:00,459.12,460.1,458.97,460.1,11519.0,459.12,460.1,458.97,460.1,11519.0
2023-04-14 14:15:00,460.1,460.3,459.08,459.37,24028.0,460.1,460.3,459.08,459.37,24028.0
2023-04-14 14:20:00,459.37,461.13,459.1,460.7,17369.0,459.37,461.13,459.1,460.7,17369.0
2023-04-14 14:25:00,461.16,462.36,460.77,462.23,17715.0,461.16,462.36,460.77,462.23,17715.0
2023-04-14 14:30:00,462.17,462.72,461.85,461.93,24693.0,462.17,462.72,461.85,461.93,24693.0
2023-04-14 14:35:00,462.04,462.16,461.0,461.82,21928.0,462.04,462.16,461.0,461.82,21928.0
2023-04-14 14:40:00,461.6,462.76,461.16,462.39,26998.0,461.6,462.76,461.16,462.39,26998.0
2023-04-14 14:45:00,462.23,464.08,462.15,463.63,43712.0,462.23,464.08,462.15,463.63,43712.0
2023-04-14 14:50:00,463.52,464.59,462.7,463.02,22682.0,463.52,464.59,462.7,463.02,22682.0
2023-04-14 14:55:00,463.2,464.02,462.99,463.64,34096.0,463.2,464.02,462.99,463.64,34096.0
2023-04-14 15:00:00,463.59,463.59,462.41,462.42,18177.0,463.59,463.59,462.41,462.42,18177.0
2023-04-14 15:05:00,462.53,462.53,461.41,461.5,25075.0,462.53,462.53,461.41,461.5,25075.0
2023-04-14 15:10:00,461.39,462.32,460.93,461.75,22635.0,461.39,462.32,460.93,461.75,22635.0
2023-04-14 15:15:00,461.34,462.31,460.45,461.81,22615.0,461.34,462.31,460.45,461.81,22615.0
2023-04-14 15:20:00,461.86,464.21,461.68,463.94,36880.0,461.86,464.21,461.68,463.94,36880.0
2023-04-14 15:25:00,464.18,464.6,463.82,463.99,29068.0,464.18,464.6,463.82,463.99,29068.0
2023-04-14 15:30:00,463.92,463.94,463.23,463.31,25032.0,463.92,463.94,463.23,463.31,25032.0
2023-04-14 15:35:00,463.26,464.35,463.15,463.62,31113.0,463.26,464.35,463.15,463.62,31113.0
2023-04-14 15:40:00,463.72,464.83,463.71,464.76,29178.0,463.72,464.83,463.71,464.76,29178.0
2023-04-14 15:45:00,464.74,465.32,464.21,464.5,42829.0,464.74,465.32,464.21,464.5,42829.0
2023-04-14 15:50:00,464.36,464.37,462.82,463.19,49411.0,464.36,464.37,462.82,463.19,49411.0
2023-04-14 15:55:00,463.19,463.75,462.8,462.87,110546.0,463.19,463.75,462.8,462.87,110546.0
2023-04-17 09:30:00,465.01,466.0,463.57,466.0,19820.0,465.01,466.0,463.57,466.0,19820.0
2023-04-17 09:35:00,466.06,469.75,466.05,467.81,10440.0,466.06,469.75,466.05,467.81,10440.0
2023-04-17 09:40:00,468.46,468.7,466.15,466.74,9325.0,468.46,468.7,466.15,466.74,9325.0
2023-04-17 09:45:00,467.1,467.38,465.84,466.76,18337.0,467.1,467.38,465.84,466.76,18337.0
2023-04-17 09:50:00,466.98,468.82,466.98,467.54,28086.0,466.98,468.82,466.98,467.54,28086.0
2023-04-17 09:55:00,467.7,468.2,466.7,468.0,16825.0,467.7,468.2,466.7,468.0,16825.0
2023-04-17 10:00:00,468.37,468.75,467.72,468.05,19256.0,468.37,468.75,467.72,468.05,19256.0
2023-04-17 10:05:00,468.5,470.34,468.47,470.34,8979.0,468.5,470.34,468.47,470.34,8979.0
2023-04-17 10:10:00,470.45,470.45,469.58,470.02,10459.0,470.45,470.45,469.58,470.02,10459.0
2023-04-17 10:15:00,470.08,471.09,470.08,470.69,9328.0,470.08,471.09,470.08,470.69,9328.0
2023-04-17 10:20:00,470.98,471.69,469.3,469.34,12017.0,470.98,471.69,469.3,469.34,12017.0
2023-04-17 10:25:00,469.12,469.12,467.62,467.62,3374.0,469.12,469.12,467.62,467.62,3374.0
2023-04-17 10:30:00,467.98,468.14,467.16,468.1,6350.0,467.98,468.14,467.16,468.1,6350.0
2023-04-17 10:35:00,467.78,468.49,467.03,467.37,8696.0,467.78,468.49,467.03,467.37,8696.0
2023-04-17 10:40:00,467.36,467.68,466.65,467.3,4155.0,467.36,467.68,466.65,467.3,4155.0
2023-04-17 10:45:00,467.28,468.52,467.12,468.52,1958.0,467.28,468.52,467.12,468.52,1958.0
2023-04-17 10:50:00,468.8,469.05,468.15,468.15,3101.0,468.8,469.05,468.15,468.15,3101.0
2023-04-17 10:55:00,468.05,468.57,467.39,468.57,3317.0,468.05,468.57,467.39,468.57,3317.0
2023-04-17 11:00:00,468.57,468.8,467.31,467.63,2540.0,468.57,468.8,467.31,467.63,2540.0
2023-04-17 11:05:00,467.88,468.97,467.88,468.72,3358.0,467.88,468.97,467.88,468.72,3358.0
2023-04-17 11:10:00,468.49,468.84,468.32,468.8,4327.0,468.49,468.84,468.32,468.8,4327.0
2023-04-17 11:15:00,468.7,469.34,468.42,468.92,7992.0,468.7,469.34,468.42,468.92,7992.0
2023-04-17 11:20:00,468.69,468.71,467.67,467.86,6820.0,468.69,468.71,467.67,467.86,6820.0
2023-04-17 11:25:00,467.89,468.19,467.25,467.45,6380.0,467.89,468.19,467.25,467.45,6380.0
2023-04-17 11:30:00,467.24,467.24,466.15,466.63,3622.0,467.24,467.24,466.15,466.63,3622.0
2023-04-17 11:35:00,466.8,467.22,466.54,467.17,2883.0,466.8,467.22,466.54,467.17,2883.0
2023-04-17 11:40:00,467.25,467.99,467.07,467.99,3321.0,467.25,467.99,467.07,467.99,3321.0
2023-04-17 11:45:00,467.99,468.6,467.92,468.39,1800.0,467.99,468.6,467.92,468.39,1800.0
2023-04-17 11:50:00,468.68,469.4,468.4,469.35,3820.0,468.68,469.4,468.4,469.35,3820.0
2023-04-17 11:55:00,469.45,469.53,468.62,468.96,3903.0,469.45,469.53,468.62,468.96,3903.0
2023-04-17 12:00:00,469.05,469.33,468.84,469.18,3700.0,469.05,469.33,468.84,469.18,3700.0
2023-04-17 12:05:00,469.2,469.71,468.89,469.16,4190.0,469.2,469.71,468.89,469.16,4190.0
2023-04-17 12:10:00,469.26,469.94,468.95,469.4,3195.0,469.26,469.94,468.95,469.4,3195.0
2023-04-17 12:15:00,469.47,469.47,468.23,468.6,15946.0,469.47,469.47,468.23,468.6,15946.0
2023-04-17 12:20:00,468.39,469.09,468.12,469.03,7987.0,468.39,469.09,468.12,469.03,7987.0
2023-04-17 12:25:00,469.24,469.73,469.11,469.45,2010.0,469.24,469.73,469.11,469.45,2010.0
2023-04-17 12:30:00,469.75,469.85,469.57,469.8,896.0,469.75,469.85,469.57,469.8,896.0
2023-04-17 12:35:00,469.8,470.21,469.62,469.62,7750.0,469.8,470.21,469.62,469.62,7750.0
2023-04-17 12:40:00,469.7,469.87,469.54,469.55,830.0,469.7,469.87,469.54,469.55,830.0
2023-04-17 12:45:00,469.96,469.99,469.24,469.63,3999.0,469.96,469.99,469.24,469.63,3999.0
2023-04-17 12:50:00,469.69,469.8,469.32,469.53,1615.0,469.69,469.8,469.32,469.53,1615.0
2023-04-17 12:55:00,469.52,470.0,469.26,469.33,2213.0,469.52,470.0,469.26,469.33,2213.0
2023-04-17 13:00:00,469.59,469.88,469.17,469.84,1700.0,469.59,469.88,469.17,469.84,1700.0
2023-04-17 13:05:00,469.85,469.97,469.5,469.97,2483.0,469.85,469.97,469.5,469.97,2483.0
2023-04-17 13:10:00,469.93,470.26,469.68,470.06,11121.0,469.93,470.26,469.68,470.06,11121.0
2023-04-17 13:15:00,470.24,470.43,469.61,469.72,15955.0,470.24,470.43,469.61,469.72,15955.0
2023-04-17 13:20:00,469.8,470.16,469.53,469.61,3919.0,469.8,470.16,469.53,469.61,3919.0
2023-04-17 13:25:00,469.77,469.86,469.6,469.85,2152.0,469.77,469.86,469.6,469.85,2152.0
2023-04-17 13:30:00,469.89,469.89,469.37,469.65,1477.0,469.89,469.89,469.37,469.65,1477.0
2023-04-17 13:35:00,469.39,469.47,469.23,469.33,1294.0,469.39,469.47,469.23,469.33,1294.0
2023-04-17 13:40:00,469.32,469.32,468.87,468.88,1200.0,469.32,469.32,468.87,468.88,1200.0
2023-04-17 13:45:00,468.74,468.75,468.46,468.62,1950.0,468.74,468.75,468.46,468.62,1950.0
2023-04-17 13:50:00,468.64,468.98,468.35,468.35,3300.0,468.64,468.98,468.35,468.35,3300.0
2023-04-17 13:55:00,468.34,468.34,467.79,468.25,2854.0,468.34,468.34,467.79,468.25,2854.0
2023-04-17 14:00:00,468.27,468.29,467.8,468.18,4438.0,468.27,468.29,467.8,468.18,4438.0
2023-04-17 14:05:00,467.87,467.87,467.53,467.67,3229.0,467.87,467.87,467.53,467.67,3229.0
2023-04-17 14:10:00,467.75,468.12,467.72,468.05,1914.0,467.75,468.12,467.72,468.05,1914.0
2023-04-17 14:15:00,467.87,468.23,467.44,467.64,2700.0,467.87,468.23,467.44,467.64,2700.0
2023-04-17 14:20:00,467.61,468.05,467.61,467.69,3444.0,467.61,468.05,467.61,467.69,3444.0
2023-04-17 14:25:00,467.74,468.2,467.69,468.2,1963.0,467.74,468.2,467.69,468.2,1963.0
2023-04-17 14:30:00,468.18,468.21,467.57,468.05,5032.0,468.18,468.21,467.57,468.05,5032.0
2023-04-17 14:35:00,468.07,468.35,467.96,467.97,2916.0,468.07,468.35,467.96,467.97,2916.0
2023-04-17 14:40:00,468.12,469.02,468.11,468.53,6165.0,468.12,469.02,468.11,468.53,6165.0
2023-04-17 14:45:00,468.59,468.67,468.1,468.43,8130.0,468.59,468.67,468.1,468.43,8130.0
2023-04-17 14:50:00,468.6,468.67,468.36,468.47,9165.0,468.6,468.67,468.36,468.47,9165.0
2023-04-17 14:55:00,468.58,469.22,468.4,469.02,7070.0,468.58,469.22,468.4,469.02,7070.0
2023-04-17 15:00:00,469.29,469.47,469.13,469.27,3069.0,469.29,469.47,469.13,469.27,3069.0
2023-04-17 15:05:00,469.24,469.87,469.24,469.67,2391.0,469.24,469.87,469.24,469.67,2391.0
2023-04-17 15:10:00,469.58,469.86,469.25,469.63,11626.0,469.58,469.86,469.25,469.63,11626.0
2023-04-17 15:15:00,469.75,469.99,469.54,469.82,7020.0,469.75,469.99,469.54,469.82,7020.0
2023-04-17 15:20:00,469.83,470.38,469.83,470.38,5161.0,469.83,470.38,469.83,470.38,5161.0
2023-04-17 15:25:00,470.28,470.4,470.02,470.36,9817.0,470.28,470.4,470.02,470.36,9817.0
2023-04-17 15:30:00,470.39,470.39,469.61,469.94,8489.0,470.39,470.39,469.61,469.94,8489.0
2023-04-17 15:35:00,469.76,470.3,469.66,469.76,5308.0,469.76,470.3,469.66,469.76,5308.0
2023-04-17 15:40:00,469.68,470.31,469.64,470.31,10191.0,469.68,470.31,469.64,470.31,10191.0
2023-04-17 15:45:00,470.18,470.18,469.06,469.31,14208.0,470.18,470.18,469.06,469.31,14208.0
2023-04-17 15:50:00,469.37,470.28,469.35,470.18,27064.0,469.37,470.28,469.35,470.18,27064.0
2023-04-17 15:55:00,470.18,470.65,470.01,470.55,53158.0,470.18,470.65,470.01,470.55,53158.0
2023-04-18 09:30:00,478.13,478.13,475.8,476.0,33638.0,478.13,478.13,475.8,476.0,33638.0
2023-04-18 09:35:00,475.94,476.85,475.1,476.0,37658.0,475.94,476.85,475.1,476.0,37658.0
2023-04-18 09:40:00,476.0,477.14,475.54,476.11,14519.0,476.0,477.14,475.54,476.11,14519.0
2023-04-18 09:45:00,476.11,477.09,475.44,477.09,14839.0,476.11,477.09,475.44,477.09,14839.0
2023-04-18 09:50:00,477.04,477.55,475.84,477.2,8201.0,477.04,477.55,475.84,477.2,8201.0
2023-04-18 09:55:00,476.96,477.61,474.28,474.28,14134.0,476.96,477.61,474.28,474.28,14134.0
2023-04-18 10:00:00,474.48,475.12,473.16,473.84,10869.0,474.48,475.12,473.16,473.84,10869.0
2023-04-18 10:05:00,473.81,474.68,473.8,474.13,11716.0,473.81,474.68,473.8,474.13,11716.0
2023-04-18 10:10:00,473.9,474.22,473.16,473.22,12328.0,473.9,474.22,473.16,473.22,12328.0
2023-04-18 10:15:00,473.23,473.5,472.78,473.26,19727.0,473.23,473.5,472.78,473.26,19727.0
2023-04-18 10:20:00,473.5,474.17,472.29,472.29,3800.0,473.5,474.17,472.29,472.29,3800.0
2023-04-18 10:25:00,472.0,472.0,470.6,470.79,9922.0,472.0,472.0,470.6,470.79,9922.0
2023-04-18 10:30:00,470.55,470.84,470.08,470.37,9239.0,470.55,470.84,470.08,470.37,9239.0
2023-04-18 10:35:00,470.01,471.97,470.01,471.97,7327.0,470.01,471.97,470.01,471.97,7327.0
2023-04-18 10:40:00,471.98,472.9,471.77,472.9,8892.0,471.98,472.9,471.77,472.9,8892.0
2023-04-18 10:45:00,472.88,472.88,471.64,471.81,15109.0,472.88,472.88,471.64,471.81,15109.0
2023-04-18 10:50:00,471.81,472.52,471.28,471.74,11729.0,471.81,472.52,471.28,471.74,11729.0
2023-04-18 10:55:00,472.24,472.92,472.24,472.8,2264.0,472.24,472.92,472.24,472.8,2264.0
2023-04-18 11:00:00,472.92,473.04,471.88,471.88,4628.0,472.92,473.04,471.88,471.88,4628.0
2023-04-18 11:05:00,472.19,472.19,471.14,471.78,12258.0,472.19,472.19,471.14,471.78,12258.0
2023-04-18 11:10:00,472.11,473.03,472.11,472.78,3505.0,472.11,473.03,472.11,472.78,3505.0
2023-04-18 11:15:00,472.5,473.26,471.98,472.74,15923.0,472.5,473.26,471.98,472.74,15923.0
2023-04-18 11:20:00,472.65,473.03,472.17,472.25,5467.0,472.65,473.03,472.17,472.25,5467.0
2023-04-18 11:25:00,472.31,472.47,472.05,472.1,2084.0,472.31,472.47,472.05,472.1,2084.0
2023-04-18 11:30:00,472.21,473.17,472.21,473.01,6376.0,472.21,473.17,472.21,473.01,6376.0
2023-04-18 11:35:00,472.62,473.71,472.1,472.1,2940.0,472.62,473.71,472.1,472.1,2940.0
2023-04-18 11:40:00,472.09,472.75,472.08,472.28,2612.0,472.09,472.75,472.08,472.28,2612.0
2023-04-18 11:45:00,472.43,472.75,472.42,472.75,727.0,472.43,472.75,472.42,472.75,727.0
2023-04-18 11:50:00,472.75,472.88,472.39,472.88,4722.0,472.75,472.88,472.39,472.88,4722.0
2023-04-18 11:55:00,472.91,473.15,472.61,472.64,1601.0,472.91,473.15,472.61,472.64,1601.0
2023-04-18 12:00:00,472.78,473.62,472.77,473.46,1625.0,472.78,473.62,472.77,473.46,1625.0
2023-04-18 12:05:00,473.4,473.46,472.67,473.09,9782.0,473.4,473.46,472.67,473.09,9782.0
2023-04-18 12:10:00,473.17,473.82,472.7,473.45,3489.0,473.17,473.82,472.7,473.45,3489.0
2023-04-18 12:15:00,473.19,473.36,472.54,472.92,2432.0,473.19,473.36,472.54,472.92,2432.0
2023-04-18 12:20:00,473.06,473.38,472.85,473.38,1500.0,473.06,473.38,472.85,473.38,1500.0
2023-04-18 12:25:00,473.38,473.9,473.21,473.9,1336.0,473.38,473.9,473.21,473.9,1336.0
2023-04-18 12:30:00,473.9,474.22,473.04,473.16,2573.0,473.9,474.22,473.04,473.16,2573.0
2023-04-18 12:35:00,473.25,473.25,472.28,472.29,3900.0,473.25,473.25,472.28,472.29,3900.0
2023-04-18 12:40:00,472.34,472.44,472.08,472.19,1925.0,472.34,472.44,472.08,472.19,1925.0
2023-04-18 12:45:00,472.01,472.58,471.67,472.57,6332.0,472.01,472.58,471.67,472.57,6332.0
2023-04-18 12:50:00,472.62,473.41,472.32,473.04,3200.0,472.62,473.41,472.32,473.04,3200.0
2023-04-18 12:55:00,472.92,473.14,472.53,473.14,900.0,472.92,473.14,472.53,473.14,900.0
2023-04-18 13:00:00,473.09,473.29,472.78,472.97,1971.0,473.09,473.29,472.78,472.97,1971.0
2023-04-18 13:05:00,473.06,474.2,473.06,474.2,3120.0,473.06,474.2,473.06,474.2,3120.0
2023-04-18 13:10:00,474.31,474.31,473.77,473.78,4466.0,474.31,474.31,473.77,473.78,4466.0
2023-04-18 13:15:00,473.41,473.6,473.27,473.51,900.0,473.41,473.6,473.27,473.51,900.0
2023-04-18 13:20:00,473.53,473.72,473.52,473.61,1200.0,473.53,473.72,473.52,473.61,1200.0
2023-04-18 13:25:00,473.51,473.83,473.39,473.77,2424.0,473.51,473.83,473.39,473.77,2424.0
2023-04-18 13:30:00,473.53,474.18,473.39,474.18,2303.0,473.53,474.18,473.39,474.18,2303.0
2023-04-18 13:35:00,474.5,474.88,474.47,474.48,1752.0,474.5,474.88,474.47,474.48,1752.0
2023-04-18 13:40:00,474.55,474.88,474.45,474.88,1917.0,474.55,474.88,474.45,474.88,1917.0
2023-04-18 13:45:00,474.73,475.27,474.73,475.26,3662.0,474.73,475.27,474.73,475.26,3662.0
2023-04-18 13:50:00,475.53,475.55,475.02,475.34,4013.0,475.53,475.55,475.02,475.34,4013.0
2023-04-18 13:55:00,475.21,475.21,474.5,474.57,2460.0,475.21,475.21,474.5,474.57,2460.0
2023-04-18 14:00:00,474.36,474.79,474.25,474.42,2400.0,474.36,474.79,474.25,474.42,2400.0
2023-04-18 14:05:00,474.28,474.75,473.98,474.75,3950.0,474.28,474.75,473.98,474.75,3950.0
2023-04-18 14:10:00,474.96,475.33,474.52,475.12,6088.0,474.96,475.33,474.52,475.12,6088.0
2023-04-18 14:15:00,474.98,475.3,474.29,474.58,14840.0,474.98,475.3,474.29,474.58,14840.0
2023-04-18 14:20:00,474.58,474.96,474.43,474.96,2125.0,474.58,474.96,474.43,474.96,2125.0
2023-04-18 14:25:00,474.95,475.97,474.94,475.71,8054.0,474.95,475.97,474.94,475.71,8054.0
2023-04-18 14:30:00,475.76,476.02,475.44,476.02,17374.0,475.76,476.02,475.44,476.02,17374.0
2023-04-18 14:35:00,475.84,476.22,475.6,475.91,4367.0,475.84,476.22,475.6,475.91,4367.0
2023-04-18 14:40:00,475.8,475.83,474.85,474.96,10318.0,475.8,475.83,474.85,474.96,10318.0
2023-04-18 14:45:00,474.95,474.96,473.35,473.35,8955.0,474.95,474.96,473.35,473.35,8955.0
2023-04-18 14:50:00,473.27,473.66,472.57,473.48,6900.0,473.27,473.66,472.57,473.48,6900.0
2023-04-18 14:55:00,473.55,474.56,473.18,474.56,13354.0,473.55,474.56,473.18,474.56,13354.0
2023-04-18 15:00:00,474.53,474.75,474.05,474.63,4488.0,474.53,474.75,474.05,474.63,4488.0
2023-04-18 15:05:00,474.84,475.04,474.47,474.72,4019.0,474.84,475.04,474.47,474.72,4019.0
2023-04-18 15:10:00,474.7,475.59,474.69,475.59,2972.0,474.7,475.59,474.69,475.59,2972.0
2023-04-18 15:15:00,475.36,475.81,475.06,475.46,4646.0,475.36,475.81,475.06,475.46,4646.0
2023-04-18 15:20:00,475.49,475.93,475.48,475.64,3828.0,475.49,475.93,475.48,475.64,3828.0
2023-04-18 15:25:00,475.79,475.79,475.3,475.32,6069.0,475.79,475.79,475.3,475.32,6069.0
2023-04-18 15:30:00,475.38,476.25,475.21,476.25,7407.0,475.38,476.25,475.21,476.25,7407.0
2023-04-18 15:35:00,476.1,476.11,475.1,475.48,7010.0,476.1,476.11,475.1,475.48,7010.0
2023-04-18 15:40:00,475.32,475.5,474.99,475.14,9292.0,475.32,475.5,474.99,475.14,9292.0
2023-04-18 15:45:00,475.39,476.32,475.09,476.18,11241.0,475.39,476.32,475.09,476.18,11241.0
2023-04-18 15:50:00,476.06,476.2,475.35,475.66,22877.0,476.06,476.2,475.35,475.66,22877.0
2023-04-18 15:55:00,475.53,476.35,475.52,475.77,49978.0,475.53,476.35,475.52,475.77,49978.0
2023-04-19 09:30:00,475.0,478.02,474.81,478.02,19913.0,475.0,478.02,474.81,478.02,19913.0
2023-04-19 09:35:00,477.31,477.72,476.06,476.13,5429.0,477.31,477.72,476.06,476.13,5429.0
2023-04-19 09:40:00,475.71,476.13,475.32,475.59,11609.0,475.71,476.13,475.32,475.59,11609.0
2023-04-19 09:45:00,475.41,476.14,474.82,475.38,5527.0,475.41,476.14,474.82,475.38,5527.0
2023-04-19 09:50:00,475.82,476.36,473.76,474.07,2893.0,475.82,476.36,473.76,474.07,2893.0
2023-04-19 09:55:00,473.37,474.44,473.17,474.43,9776.0,473.37,474.44,473.17,474.43,9776.0
2023-04-19 10:00:00,474.16,474.97,473.87,473.97,11374.0,474.16,474.97,473.87,473.97,11374.0
2023-04-19 10:05:00,474.0,475.77,473.57,475.77,5717.0,474.0,475.77,473.57,475.77,5717.0
2023-04-19 10:10:00,475.78,476.17,475.27,475.8,6560.0,475.78,476.17,475.27,475.8,6560.0
2023-04-19 10:15:00,475.78,475.89,475.17,475.52,20251.0,475.78,475.89,475.17,475.52,20251.0
2023-04-19 10:20:00,475.53,475.87,475.04,475.18,3145.0,475.53,475.87,475.04,475.18,3145.0
2023-04-19 10:25:00,474.85,476.69,474.84,476.69,8101.0,474.85,476.69,474.84,476.69,8101.0
2023-04-19 10:30:00,476.81,476.92,476.12,476.46,5696.0,476.81,476.92,476.12,476.46,5696.0
2023-04-19 10:35:00,476.2,476.56,476.2,476.35,3727.0,476.2,476.56,476.2,476.35,3727.0
2023-04-19 10:40:00,476.35,476.79,476.1,476.75,8954.0,476.35,476.79,476.1,476.75,8954.0
2023-04-19 10:45:00,476.6,476.62,474.6,474.62,7488.0,476.6,476.62,474.6,474.62,7488.0
2023-04-19 10:50:00,474.57,474.98,474.0,474.12,13789.0,474.57,474.98,474.0,474.12,13789.0
2023-04-19 10:55:00,474.26,475.0,474.15,474.21,8838.0,474.26,475.0,474.15,474.21,8838.0
2023-04-19 11:00:00,474.29,475.32,474.23,474.41,5359.0,474.29,475.32,474.23,474.41,5359.0
2023-04-19 11:05:00,474.67,474.86,474.05,474.05,2123.0,474.67,474.86,474.05,474.05,2123.0
2023-04-19 11:10:00,473.96,474.04,473.74,473.8,3397.0,473.96,474.04,473.74,473.8,3397.0
2023-04-19 11:15:00,473.97,474.15,473.68,473.76,4400.0,473.97,474.15,473.68,473.76,4400.0
2023-04-19 11:20:00,473.73,474.11,473.39,473.67,5416.0,473.73,474.11,473.39,473.67,5416.0
2023-04-19 11:25:00,473.56,474.19,473.24,474.04,9769.0,473.56,474.19,473.24,474.04,9769.0
2023-04-19 11:30:00,474.02,474.08,473.58,473.71,8348.0,474.02,474.08,473.58,473.71,8348.0
2023-04-19 11:35:00,473.71,474.97,473.49,474.78,10328.0,473.71,474.97,473.49,474.78,10328.0
2023-04-19 11:40:00,474.99,475.59,474.81,475.06,2998.0,474.99,475.59,474.81,475.06,2998.0
2023-04-19 11:45:00,474.94,475.42,474.86,475.32,4502.0,474.94,475.42,474.86,475.32,4502.0
2023-04-19 11:50:00,475.26,475.66,475.22,475.66,2264.0,475.26,475.66,475.22,475.66,2264.0
2023-04-19 11:55:00,475.71,476.19,475.37,475.81,9546.0,475.71,476.19,475.37,475.81,9546.0
2023-04-19 12:00:00,475.98,476.36,475.72,476.0,2512.0,475.98,476.36,475.72,476.0,2512.0
2023-04-19 12:05:00,475.87,476.75,475.58,476.68,3973.0,475.87,476.75,475.58,476.68,3973.0
2023-04-19 12:10:00,476.61,476.89,476.4,476.63,1654.0,476.61,476.89,476.4,476.63,1654.0
2023-04-19 12:15:00,476.86,477.41,476.04,476.04,4810.0,476.86,477.41,476.04,476.04,4810.0
2023-04-19 12:20:00,476.09,476.19,475.9,475.98,3081.0,476.09,476.19,475.9,475.98,3081.0
2023-04-19 12:25:00,476.11,476.6,476.11,476.31,11102.0,476.11,476.6,476.11,476.31,11102.0
2023-04-19 12:30:00,476.22,476.77,476.0,476.75,9544.0,476.22,476.77,476.0,476.75,9544.0
2023-04-19 12:35:00,476.76,477.06,476.66,476.66,1729.0,476.76,477.06,476.66,476.66,1729.0
2023-04-19 12:40:00,476.76,477.19,476.51,476.57,2550.0,476.76,477.19,476.51,476.57,2550.0
2023-04-19 12:45:00,476.7,476.99,476.4,476.84,1988.0,476.7,476.99,476.4,476.84,1988.0
2023-04-19 12:50:00,476.71,476.97,476.62,476.8,6576.0,476.71,476.97,476.62,476.8,6576.0
2023-04-19 12:55:00,476.76,476.99,476.66,476.84,10184.0,476.76,476.99,476.66,476.84,10184.0
2023-04-19 13:00:00,476.82,476.89,476.59,476.88,2502.0,476.82,476.89,476.59,476.88,2502.0
2023-04-19 13:05:00,476.91,477.41,476.9,477.03,7000.0,476.91,477.41,476.9,477.03,7000.0
2023-04-19 13:10:00,476.88,477.46,476.88,477.41,2000.0,476.88,477.46,476.88,477.41,2000.0
2023-04-19 13:15:00,477.6,477.6,476.42,476.53,4418.0,477.6,477.6,476.42,476.53,4418.0
2023-04-19 13:20:00,476.53,477.03,476.19,477.03,2725.0,476.53,477.03,476.19,477.03,2725.0
2023-04-19 13:25:00,476.96,477.22,476.9,477.06,3758.0,476.96,477.22,476.9,477.06,3758.0
2023-04-19 13:30:00,477.16,477.33,476.97,477.16,2800.0,477.16,477.33,476.97,477.16,2800.0
2023-04-19 13:35:00,477.17,477.17,476.71,476.9,2921.0,477.17,477.17,476.71,476.9,2921.0
2023-04-19 13:40:00,476.98,477.14,476.86,476.92,2429.0,476.98,477.14,476.86,476.92,2429.0
2023-04-19 13:45:00,476.88,476.88,476.51,476.76,3621.0,476.88,476.88,476.51,476.76,3621.0
2023-04-19 13:50:00,476.85,477.53,476.85,477.53,6415.0,476.85,477.53,476.85,477.53,6415.0
2023-04-19 13:55:00,477.53,477.92,477.52,477.81,2900.0,477.53,477.92,477.52,477.81,2900.0
2023-04-19 14:00:00,477.78,478.35,477.09,477.28,10000.0,477.78,478.35,477.09,477.28,10000.0
2023-04-19 14:05:00,477.2,477.62,477.0,477.21,6734.0,477.2,477.62,477.0,477.21,6734.0
2023-04-19 14:10:00,477.2,477.66,477.19,477.42,4360.0,477.2,477.66,477.19,477.42,4360.0
2023-04-19 14:15:00,477.35,477.7,477.29,477.64,2249.0,477.35,477.7,477.29,477.64,2249.0
2023-04-19 14:20:00,477.7,477.7,477.44,477.7,2825.0,477.7,477.7,477.44,477.7,2825.0
2023-04-19 14:25:00,477.68,477.68,476.91,477.03,3875.0,477.68,477.68,476.91,477.03,3875.0
2023-04-19 14:30:00,477.16,477.37,476.59,476.92,2700.0,477.16,477.37,476.59,476.92,2700.0
2023-04-19 14:35:00,476.76,477.08,476.57,476.84,2731.0,476.76,477.08,476.57,476.84,2731.0
2023-04-19 14:40:00,477.11,477.12,476.84,477.06,4401.0,477.11,477.12,476.84,477.06,4401.0
2023-04-19 14:45:00,476.99,477.23,476.91,477.17,3294.0,476.99,477.23,476.91,477.17,3294.0
2023-04-19 14:50:00,477.02,477.26,476.63,477.05,4412.0,477.02,477.26,476.63,477.05,4412.0
2023-04-19 14:55:00,477.01,477.01,476.55,476.78,4466.0,477.01,477.01,476.55,476.78,4466.0
2023-04-19 15:00:00,476.91,476.94,476.35,476.91,7607.0,476.91,476.94,476.35,476.91,7607.0
2023-04-19 15:05:00,477.06,477.08,476.66,476.93,4126.0,477.06,477.08,476.66,476.93,4126.0
2023-04-19 15:10:00,476.95,477.12,476.82,477.09,7229.0,476.95,477.12,476.82,477.09,7229.0
2023-04-19 15:15:00,477.1,477.23,476.86,477.23,4101.0,477.1,477.23,476.86,477.23,4101.0
2023-04-19 15:20:00,477.07,477.6,476.88,477.51,6203.0,477.07,477.6,476.88,477.51,6203.0
2023-04-19 15:25:00,477.42,477.42,476.9,477.0,5171.0,477.42,477.42,476.9,477.0,5171.0
2023-04-19 15:30:00,476.97,477.64,476.95,477.17,9160.0,476.97,477.64,476.95,477.17,9160.0
2023-04-19 15:35:00,477.15,477.24,476.82,476.96,6900.0,477.15,477.24,476.82,476.96,6900.0
2023-04-19 15:40:00,476.96,477.49,476.83,477.06,12081.0,476.96,477.49,476.83,477.06,12081.0
2023-04-19 15:45:00,477.01,477.3,476.44,476.59,14538.0,477.01,477.3,476.44,476.59,14538.0
2023-04-19 15:50:00,476.43,476.43,475.35,475.77,30571.0,476.43,476.43,475.35,475.77,30571.0
2023-04-19 15:55:00,475.76,475.85,475.36,475.74,52784.0,475.76,475.85,475.36,475.74,52784.0
2023-04-20 09:30:00,473.32,473.78,471.34,471.69,20092.0,473.32,473.78,471.34,471.69,20092.0
2023-04-20 09:35:00,471.7,473.01,471.69,473.0,5504.0,471.7,473.01,471.69,473.0,5504.0
2023-04-20 09:40:00,472.81,473.02,472.15,472.42,2653.0,472.81,473.02,472.15,472.42,2653.0
2023-04-20 09:45:00,472.49,472.61,470.08,470.08,21810.0,472.49,472.61,470.08,470.08,21810.0
2023-04-20 09:50:00,470.57,470.6,468.53,469.07,21790.0,470.57,470.6,468.53,469.07,21790.0
2023-04-20 09:55:00,468.94,468.94,467.19,468.55,13701.0,468.94,468.94,467.19,468.55,13701.0
2023-04-20 10:00:00,468.52,469.14,467.43,467.53,10636.0,468.52,469.14,467.43,467.53,10636.0
2023-04-20 10:05:00,467.77,469.41,467.67,468.45,10804.0,467.77,469.41,467.67,468.45,10804.0
2023-04-20 10:10:00,468.65,469.7,468.51,469.47,12923.0,468.65,469.7,468.51,469.47,12923.0
2023-04-20 10:15:00,469.5,470.35,469.09,469.58,7669.0,469.5,470.35,469.09,469.58,7669.0
2023-04-20 10:20:00,469.47,470.85,469.46,470.85,2667.0,469.47,470.85,469.46,470.85,2667.0
2023-04-20 10:25:00,470.83,471.0,470.0,470.13,7015.0,470.83,471.0,470.0,470.13,7015.0
2023-04-20 10:30:00,470.27,471.94,470.27,471.59,4655.0,470.27,471.94,470.27,471.59,4655.0
2023-04-20 10:35:00,471.25,471.52,470.0,470.0,3693.0,471.25,471.52,470.0,470.0,3693.0
2023-04-20 10:40:00,469.96,471.18,469.95,471.18,3137.0,469.96,471.18,469.95,471.18,3137.0
2023-04-20 10:45:00,471.24,471.3,470.29,470.31,5076.0,471.24,471.3,470.29,470.31,5076.0
2023-04-20 10:50:00,470.32,470.52,469.82,470.26,13472.0,470.32,470.52,469.82,470.26,13472.0
2023-04-20 10:55:00,469.98,470.71,469.65,470.5,3091.0,469.98,470.71,469.65,470.5,3091.0
2023-04-20 11:00:00,470.52,470.54,469.25,469.25,2763.0,470.52,470.54,469.25,469.25,2763.0
2023-04-20 11:05:00,469.25,469.39,468.16,468.33,5863.0,469.25,469.39,468.16,468.33,5863.0
2023-04-20 11:10:00,468.35,469.38,468.25,468.8,6145.0,468.35,469.38,468.25,468.8,6145.0
2023-04-20 11:15:00,468.8,469.03,468.03,468.82,4219.0,468.8,469.03,468.03,468.82,4219.0
2023-04-20 11:20:00,468.75,468.94,467.64,467.65,14783.0,468.75,468.94,467.64,467.65,14783.0
2023-04-20 11:25:00,467.5,467.88,466.84,467.88,7471.0,467.5,467.88,466.84,467.88,7471.0
2023-04-20 11:30:00,468.06,468.1,467.21,467.45,3896.0,468.06,468.1,467.21,467.45,3896.0
2023-04-20 11:35:00,467.38,468.21,467.24,467.94,7986.0,467.38,468.21,467.24,467.94,7986.0
2023-04-20 11:40:00,467.97,468.54,467.96,467.98,5709.0,467.97,468.54,467.96,467.98,5709.0
2023-04-20 11:45:00,468.09,469.19,468.09,468.95,4088.0,468.09,469.19,468.09,468.95,4088.0
2023-04-20 11:50:00,469.17,469.21,468.91,469.21,1150.0,469.17,469.21,468.91,469.21,1150.0
2023-04-20 11:55:00,469.11,469.34,468.78,469.1,6051.0,469.11,469.34,468.78,469.1,6051.0
2023-04-20 12:00:00,469.06,469.21,468.46,468.65,4124.0,469.06,469.21,468.46,468.65,4124.0
2023-04-20 12:05:00,468.35,469.25,468.11,469.25,4171.0,468.35,469.25,468.11,469.25,4171.0
2023-04-20 12:10:00,469.12,469.81,469.1,469.39,3286.0,469.12,469.81,469.1,469.39,3286.0
2023-04-20 12:15:00,469.57,469.57,469.2,469.41,2072.0,469.57,469.57,469.2,469.41,2072.0
2023-04-20 12:20:00,469.38,469.46,469.25,469.46,1558.0,469.38,469.46,469.25,469.46,1558.0
2023-04-20 12:25:00,468.94,469.7,468.94,469.4,4284.0,468.94,469.7,468.94,469.4,4284.0
2023-04-20 12:30:00,469.31,469.89,469.17,469.89,2290.0,469.31,469.89,469.17,469.89,2290.0
2023-04-20 12:35:00,469.77,470.27,469.46,469.85,3305.0,469.77,470.27,469.46,469.85,3305.0
2023-04-20 12:40:00,469.55,469.62,469.33,469.62,1406.0,469.55,469.62,469.33,469.62,1406.0
2023-04-20 12:45:00,469.75,470.32,469.75,470.15,2390.0,469.75,470.32,469.75,470.15,2390.0
2023-04-20 12:50:00,470.38,470.46,470.17,470.38,2285.0,470.38,470.46,470.17,470.38,2285.0
2023-04-20 12:55:00,470.41,470.84,470.25,470.84,2263.0,470.41,470.84,470.25,470.84,2263.0
2023-04-20 13:00:00,470.8,471.2,470.65,471.2,1901.0,470.8,471.2,470.65,471.2,1901.0
2023-04-20 13:05:00,471.24,471.5,471.05,471.44,4060.0,471.24,471.5,471.05,471.44,4060.0
2023-04-20 13:10:00,471.59,471.82,471.47,471.82,2989.0,471.59,471.82,471.47,471.82,2989.0
2023-04-20 13:15:00,471.94,472.14,471.84,472.14,5609.0,471.94,472.14,471.84,472.14,5609.0
2023-04-20 13:20:00,472.2,472.2,471.82,472.11,1724.0,472.2,472.2,471.82,472.11,1724.0
2023-04-20 13:25:00,472.2,472.51,472.12,472.29,3970.0,472.2,472.51,472.12,472.29,3970.0
2023-04-20 13:30:00,472.47,472.51,472.11,472.27,3800.0,472.47,472.51,472.11,472.27,3800.0
2023-04-20 13:35:00,472.28,472.29,471.4,471.46,3422.0,472.28,472.29,471.4,471.46,3422.0
2023-04-20 13:40:00,471.54,471.7,471.3,471.38,1050.0,471.54,471.7,471.3,471.38,1050.0
2023-04-20 13:45:00,471.1,471.1,470.85,470.95,700.0,471.1,471.1,470.85,470.95,700.0
2023-04-20 13:50:00,470.95,471.24,470.68,471.14,2475.0,470.95,471.24,470.68,471.14,2475.0
2023-04-20 13:55:00,471.2,471.58,470.8,470.95,5614.0,471.2,471.58,470.8,470.95,5614.0
2023-04-20 14:00:00,470.32,470.8,470.32,470.65,2365.0,470.32,470.8,470.32,470.65,2365.0
2023-04-20 14:05:00,470.4,470.47,469.96,469.96,2101.0,470.4,470.47,469.96,469.96,2101.0
2023-04-20 14:10:00,469.89,469.9,469.44,469.61,2690.0,469.89,469.9,469.44,469.61,2690.0
2023-04-20 14:15:00,469.46,469.46,468.41,468.77,8695.0,469.46,469.46,468.41,468.77,8695.0
2023-04-20 14:20:00,468.72,468.78,468.13,468.3,6727.0,468.72,468.78,468.13,468.3,6727.0
2023-04-20 14:25:00,468.4,468.4,467.59,467.61,6017.0,468.4,468.4,467.59,467.61,6017.0
2023-04-20 14:30:00,467.7,468.07,467.3,467.38,10377.0,467.7,468.07,467.3,467.38,10377.0
2023-04-20 14:35:00,467.25,468.04,467.13,468.04,7138.0,467.25,468.04,467.13,468.04,7138.0
2023-04-20 14:40:00,467.8,467.82,467.41,467.57,3523.0,467.8,467.82,467.41,467.57,3523.0
2023-04-20 14:45:00,467.69,468.11,467.65,467.65,2580.0,467.69,468.11,467.65,467.65,2580.0
2023-04-20 14:50:00,467.69,467.79,467.42,467.79,2750.0,467.69,467.79,467.42,467.79,2750.0
2023-04-20 14:55:00,467.79,468.47,467.78,468.24,3204.0,467.79,468.47,467.78,468.24,3204.0
2023-04-20 15:00:00,468.28,468.49,467.73,467.73,2000.0,468.28,468.49,467.73,467.73,2000.0
2023-04-20 15:05:00,467.79,467.89,467.25,467.33,7689.0,467.79,467.89,467.25,467.33,7689.0
2023-04-20 15:10:00,467.3,467.3,466.31,466.31,8422.0,467.3,467.3,466.31,466.31,8422.0
2023-04-20 15:15:00,466.15,466.43,465.98,466.39,5521.0,466.15,466.43,465.98,466.39,5521.0
2023-04-20 15:20:00,466.1,466.39,465.73,465.84,5582.0,466.1,466.39,465.73,465.84,5582.0
2023-04-20 15:25:00,466.06,466.13,465.4,465.77,4952.0,466.06,466.13,465.4,465.77,4952.0
2023-04-20 15:30:00,465.91,467.16,465.86,466.89,9157.0,465.91,467.16,465.86,466.89,9157.0
2023-04-20 15:35:00,467.06,467.36,466.71,467.36,4230.0,467.06,467.36,466.71,467.36,4230.0
2023-04-20 15:40:00,467.28,467.31,466.4,466.47,8424.0,467.28,467.31,466.4,466.47,8424.0
2023-04-20 15:45:00,466.47,466.78,466.22,466.44,13811.0,466.47,466.78,466.22,466.44,13811.0
2023-04-20 15:50:00,466.27,466.52,466.02,466.5,17565.0,466.27,466.52,466.02,466.5,17565.0
2023-04-20 15:55:00,466.6,467.93,466.5,467.88,57357.0,466.6,467.93,466.5,467.88,57357.0
2023-04-21 09:30:00,470.19,470.19,467.08,467.08,30218.0,470.19,470.19,467.08,467.08,30218.0
2023-04-21 09:35:00,467.75,468.61,467.19,468.61,3553.0,467.75,468.61,467.19,468.61,3553.0
2023-04-21 09:40:00,468.31,468.96,467.92,468.46,5092.0,468.31,468.96,467.92,468.46,5092.0
2023-04-21 09:45:00,468.92,470.37,468.48,470.02,7851.0,468.92,470.37,468.48,470.02,7851.0
2023-04-21 09:50:00,469.71,469.79,468.59,469.28,3200.0,469.71,469.79,468.59,469.28,3200.0
2023-04-21 09:55:00,468.91,469.19,467.39,467.39,5488.0,468.91,469.19,467.39,467.39,5488.0
2023-04-21 10:00:00,467.19,467.66,465.11,466.48,10356.0,467.19,467.66,465.11,466.48,10356.0
2023-04-21 10:05:00,466.37,467.61,466.11,467.61,4524.0,466.37,467.61,466.11,467.61,4524.0
2023-04-21 10:10:00,467.44,468.83,467.29,468.52,3908.0,467.44,468.83,467.29,468.52,3908.0
2023-04-21 10:15:00,468.78,469.11,467.81,468.74,7150.0,468.78,469.11,467.81,468.74,7150.0
2023-04-21 10:20:00,468.98,469.56,468.52,468.93,3929.0,468.98,469.56,468.52,468.93,3929.0
2023-04-21 10:25:00,468.91,470.0,468.91,468.95,5257.0,468.91,470.0,468.91,468.95,5257.0
2023-04-21 10:30:00,468.89,469.56,468.45,468.45,4030.0,468.89,469.56,468.45,468.45,4030.0
2023-04-21 10:35:00,468.62,469.44,467.92,467.94,4789.0,468.62,469.44,467.92,467.94,4789.0
2023-04-21 10:40:00,467.96,468.23,466.94,466.94,6005.0,467.96,468.23,466.94,466.94,6005.0
2023-04-21 10:45:00,467.08,467.51,466.44,467.51,6392.0,467.08,467.51,466.44,467.51,6392.0
2023-04-21 10:50:00,467.55,467.95,466.83,467.94,7769.0,467.55,467.95,466.83,467.94,7769.0
2023-04-21 10:55:00,467.96,468.23,467.78,468.23,2400.0,467.96,468.23,467.78,468.23,2400.0
2023-04-21 11:00:00,468.23,469.24,467.89,469.23,5701.0,468.23,469.24,467.89,469.23,5701.0
2023-04-21 11:05:00,469.07,469.34,468.68,468.98,9112.0,469.07,469.34,468.68,468.98,9112.0
2023-04-21 11:10:00,469.09,469.35,468.56,468.82,2860.0,469.09,469.35,468.56,468.82,2860.0
2023-04-21 11:15:00,469.02,470.1,468.93,469.6,8214.0,469.02,470.1,468.93,469.6,8214.0
2023-04-21 11:20:00,469.66,470.47,469.63,469.96,5939.0,469.66,470.47,469.63,469.96,5939.0
2023-04-21 11:25:00,470.1,470.42,469.59,470.42,7475.0,470.1,470.42,469.59,470.42,7475.0
2023-04-21 11:30:00,470.28,470.51,469.92,470.5,5961.0,470.28,470.51,469.92,470.5,5961.0
2023-04-21 11:35:00,470.9,470.9,470.16,470.68,6462.0,470.9,470.9,470.16,470.68,6462.0
2023-04-21 11:40:00,470.7,471.25,470.39,470.44,8413.0,470.7,471.25,470.39,470.44,8413.0
2023-04-21 11:45:00,470.56,471.0,470.06,470.35,13412.0,470.56,471.0,470.06,470.35,13412.0
2023-04-21 11:50:00,469.56,470.73,469.56,470.73,4329.0,469.56,470.73,469.56,470.73,4329.0
2023-04-21 11:55:00,470.43,471.47,470.42,471.36,3305.0,470.43,471.47,470.42,471.36,3305.0
2023-04-21 12:00:00,471.61,471.84,471.5,471.5,1864.0,471.61,471.84,471.5,471.5,1864.0
2023-04-21 12:05:00,471.8,472.13,471.1,471.16,4847.0,471.8,472.13,471.1,471.16,4847.0
2023-04-21 12:10:00,471.0,471.46,470.63,471.38,2600.0,471.0,471.46,470.63,471.38,2600.0
2023-04-21 12:15:00,471.44,472.45,471.44,472.25,5553.0,471.44,472.45,471.44,472.25,5553.0
2023-04-21 12:20:00,472.08,472.09,471.03,471.35,6391.0,472.08,472.09,471.03,471.35,6391.0
2023-04-21 12:25:00,471.19,471.19,470.75,471.0,5810.0,471.19,471.19,470.75,471.0,5810.0
2023-04-21 12:30:00,471.0,471.3,470.74,471.24,14333.0,471.0,471.3,470.74,471.24,14333.0
2023-04-21 12:35:00,471.24,471.38,470.63,471.0,7439.0,471.24,471.38,470.63,471.0,7439.0
2023-04-21 12:40:00,471.24,471.48,470.99,471.42,4581.0,471.24,471.48,470.99,471.42,4581.0
2023-04-21 12:45:00,471.52,471.78,471.27,471.6,1803.0,471.52,471.78,471.27,471.6,1803.0
2023-04-21 12:50:00,471.47,471.78,470.99,471.14,7945.0,471.47,471.78,470.99,471.14,7945.0
2023-04-21 12:55:00,471.18,472.0,471.16,471.87,4715.0,471.18,472.0,471.16,471.87,4715.0
2023-04-21 13:00:00,471.87,472.13,471.82,472.13,4158.0,471.87,472.13,471.82,472.13,4158.0
2023-04-21 13:05:00,472.14,472.39,471.74,471.81,12716.0,472.14,472.39,471.74,471.81,12716.0
2023-04-21 13:10:00,471.96,471.97,471.05,471.05,1697.0,471.96,471.97,471.05,471.05,1697.0
2023-04-21 13:15:00,471.26,471.55,470.34,470.34,6826.0,471.26,471.55,470.34,470.34,6826.0
2023-04-21 13:20:00,470.31,470.99,470.03,470.93,9019.0,470.31,470.99,470.03,470.93,9019.0
2023-04-21 13:25:00,470.75,471.34,470.75,471.34,2978.0,470.75,471.34,470.75,471.34,2978.0
2023-04-21 13:30:00,471.3,471.87,471.08,471.3,6484.0,471.3,471.87,471.08,471.3,6484.0
2023-04-21 13:35:00,471.34,471.84,471.34,471.79,4630.0,471.34,471.84,471.34,471.79,4630.0
2023-04-21 13:40:00,471.7,472.24,471.63,471.81,4669.0,471.7,472.24,471.63,471.81,4669.0
2023-04-21 13:45:00,471.81,472.04,471.62,471.97,4600.0,471.81,472.04,471.62,471.97,4600.0
2023-04-21 13:50:00,472.0,472.41,471.75,472.18,9418.0,472.0,472.41,471.75,472.18,9418.0
2023-04-21 13:55:00,472.24,472.7,471.85,472.7,8164.0,472.24,472.7,471.85,472.7,8164.0
2023-04-21 14:00:00,472.69,473.25,472.59,472.94,8534.0,472.69,473.25,472.59,472.94,8534.0
2023-04-21 14:05:00,472.79,473.08,472.61,472.65,4737.0,472.79,473.08,472.61,472.65,4737.0
2023-04-21 14:10:00,472.73,473.13,472.69,473.02,3519.0,472.73,473.13,472.69,473.02,3519.0
2023-04-21 14:15:00,472.99,473.41,472.86,473.19,5121.0,472.99,473.41,472.86,473.19,5121.0
2023-04-21 14:20:00,473.23,473.97,473.22,473.43,9393.0,473.23,473.97,473.22,473.43,9393.0
2023-04-21 14:25:00,473.45,473.91,473.17,473.44,12555.0,473.45,473.91,473.17,473.44,12555.0
2023-04-21 14:30:00,473.44,473.44,473.0,473.23,7060.0,473.44,473.44,473.0,473.23,7060.0
2023-04-21 14:35:00,473.31,473.31,472.76,473.28,4533.0,473.31,473.31,472.76,473.28,4533.0
2023-04-21 14:40:00,473.28,473.44,472.99,472.99,4416.0,473.28,473.44,472.99,472.99,4416.0
2023-04-21 14:45:00,472.98,472.98,472.46,472.98,7919.0,472.98,472.98,472.46,472.98,7919.0
2023-04-21 14:50:00,472.9,473.18,472.61,473.18,13429.0,472.9,473.18,472.61,473.18,13429.0
2023-04-21 14:55:00,472.96,473.04,472.66,472.91,2659.0,472.96,473.04,472.66,472.91,2659.0
2023-04-21 15:00:00,472.94,472.94,471.94,472.02,4532.0,472.94,472.94,471.94,472.02,4532.0
2023-04-21 15:05:00,471.89,472.0,471.41,471.8,8855.0,471.89,472.0,471.41,471.8,8855.0
2023-04-21 15:10:00,471.98,472.01,471.52,471.73,3137.0,471.98,472.01,471.52,471.73,3137.0
2023-04-21 15:15:00,471.72,472.05,471.48,471.78,8994.0,471.72,472.05,471.48,471.78,8994.0
2023-04-21 15:20:00,471.54,472.26,471.53,472.08,4500.0,471.54,472.26,471.53,472.08,4500.0
2023-04-21 15:25:00,472.12,472.22,471.78,472.2,2000.0,472.12,472.22,471.78,472.2,2000.0
2023-04-21 15:30:00,472.26,472.81,472.24,472.72,6348.0,472.26,472.81,472.24,472.72,6348.0
2023-04-21 15:35:00,472.75,473.38,472.34,472.34,11516.0,472.75,473.38,472.34,472.34,11516.0
2023-04-21 15:40:00,472.41,473.1,472.41,472.77,11054.0,472.41,473.1,472.41,472.77,11054.0
2023-04-21 15:45:00,472.78,473.23,472.47,472.86,16470.0,472.78,473.23,472.47,472.86,16470.0
2023-04-21 15:50:00,473.17,473.63,472.54,473.42,27246.0,473.17,473.63,472.54,473.42,27246.0
2023-04-21 15:55:00,473.54,474.16,473.3,473.31,78565.0,473.54,474.16,473.3,473.31,78565.0
2023-04-24 09:30:00,474.0,475.41,472.41,473.52,18433.0,474.0,475.41,472.41,473.52,18433.0
2023-04-24 09:35:00,473.39,475.06,473.39,474.78,6138.0,473.39,475.06,473.39,474.78,6138.0
2023-04-24 09:40:00,474.28,476.6,474.28,476.14,4997.0,474.28,476.6,474.28,476.14,4997.0
2023-04-24 09:45:00,476.06,476.54,475.26,475.75,16451.0,476.06,476.54,475.26,475.75,16451.0
2023-04-24 09:50:00,475.5,475.89,475.1,475.13,9075.0,475.5,475.89,475.1,475.13,9075.0
2023-04-24 09:55:00,474.93,474.93,473.1,473.24,7927.0,474.93,474.93,473.1,473.24,7927.0
2023-04-24 10:00:00,473.23,473.74,472.01,472.02,19566.0,473.23,473.74,472.01,472.02,19566.0
2023-04-24 10:05:00,472.21,472.89,471.47,472.42,16858.0,472.21,472.89,471.47,472.42,16858.0
2023-04-24 10:10:00,472.31,472.76,471.4,472.53,33247.0,472.31,472.76,471.4,472.53,33247.0
2023-04-24 10:15:00,472.53,473.21,472.46,472.96,8832.0,472.53,473.21,472.46,472.96,8832.0
2023-04-24 10:20:00,473.1,473.11,472.5,472.77,8856.0,473.1,473.11,472.5,472.77,8856.0
2023-04-24 10:25:00,472.64,472.87,470.19,470.52,25008.0,472.64,472.87,470.19,470.52,25008.0
2023-04-24 10:30:00,470.55,470.93,468.48,468.48,6311.0,470.55,470.93,468.48,468.48,6311.0
2023-04-24 10:35:00,468.32,468.43,467.52,468.43,12451.0,468.32,468.43,467.52,468.43,12451.0
2023-04-24 10:40:00,468.31,469.2,467.13,467.29,30151.0,468.31,469.2,467.13,467.29,30151.0
2023-04-24 10:45:00,467.29,468.58,467.18,468.58,16248.0,467.29,468.58,467.18,468.58,16248.0
2023-04-24 10:50:00,468.84,469.1,468.49,469.1,21506.0,468.84,469.1,468.49,469.1,21506.0
2023-04-24 10:55:00,469.05,469.05,467.08,467.3,7400.0,469.05,469.05,467.08,467.3,7400.0
2023-04-24 11:00:00,467.53,467.64,466.39,467.27,10062.0,467.53,467.64,466.39,467.27,10062.0
2023-04-24 11:05:00,467.28,468.15,466.99,468.15,9417.0,467.28,468.15,466.99,468.15,9417.0
2023-04-24 11:10:00,467.98,468.21,467.3,467.64,11451.0,467.98,468.21,467.3,467.64,11451.0
2023-04-24 11:15:00,467.25,467.84,466.41,467.77,7528.0,467.25,467.84,466.41,467.77,7528.0
2023-04-24 11:20:00,467.74,467.81,467.12,467.77,5905.0,467.74,467.81,467.12,467.77,5905.0
2023-04-24 11:25:00,467.81,468.27,467.71,467.91,4206.0,467.81,468.27,467.71,467.91,4206.0
2023-04-24 11:30:00,467.94,468.04,466.87,467.03,2564.0,467.94,468.04,466.87,467.03,2564.0
2023-04-24 11:35:00,467.04,467.36,466.25,466.25,2653.0,467.04,467.36,466.25,466.25,2653.0
2023-04-24 11:40:00,466.31,466.59,465.38,465.4,2584.0,466.31,466.59,465.38,465.4,2584.0
2023-04-24 11:45:00,465.47,465.94,465.25,465.75,6240.0,465.47,465.94,465.25,465.75,6240.0
2023-04-24 11:50:00,465.88,466.12,465.38,465.93,5831.0,465.88,466.12,465.38,465.93,5831.0
2023-04-24 11:55:00,465.67,466.35,465.62,466.3,7119.0,465.67,466.35,465.62,466.3,7119.0
2023-04-24 12:00:00,466.45,467.7,466.45,467.57,10040.0,466.45,467.7,466.45,467.57,10040.0
2023-04-24 12:05:00,467.4,467.75,467.15,467.29,6448.0,467.4,467.75,467.15,467.29,6448.0
2023-04-24 12:10:00,467.27,467.44,466.8,467.08,3063.0,467.27,467.44,466.8,467.08,3063.0
2023-04-24 12:15:00,466.98,467.31,466.36,467.13,6620.0,466.98,467.31,466.36,467.13,6620.0
2023-04-24 12:20:00,467.27,467.61,467.26,467.28,3152.0,467.27,467.61,467.26,467.28,3152.0
2023-04-24 12:25:00,467.52,467.9,467.52,467.88,13218.0,467.52,467.9,467.52,467.88,13218.0
2023-04-24 12:30:00,467.88,468.14,467.61,467.91,5880.0,467.88,468.14,467.61,467.91,5880.0
2023-04-24 12:35:00,467.79,468.55,467.65,467.78,8795.0,467.79,468.55,467.65,467.78,8795.0
2023-04-24 12:40:00,467.97,468.12,467.6,467.61,2716.0,467.97,468.12,467.6,467.61,2716.0
2023-04-24 12:45:00,467.36,467.5,466.74,467.37,9436.0,467.36,467.5,466.74,467.37,9436.0
2023-04-24 12:50:00,467.42,468.84,467.36,468.8,18023.0,467.42,468.84,467.36,468.8,18023.0
2023-04-24 12:55:00,468.71,468.72,468.14,468.21,4098.0,468.71,468.72,468.14,468.21,4098.0
2023-04-24 13:00:00,468.09,469.02,468.09,468.57,3643.0,468.09,469.02,468.09,468.57,3643.0
2023-04-24 13:05:00,468.7,468.7,467.91,467.91,3350.0,468.7,468.7,467.91,467.91,3350.0
2023-04-24 13:10:00,468.0,468.8,467.88,468.7,2500.0,468.0,468.8,467.88,468.7,2500.0
2023-04-24 13:15:00,468.59,469.2,468.56,469.0,5729.0,468.59,469.2,468.56,469.0,5729.0
2023-04-24 13:20:00,468.95,469.22,468.44,468.83,3746.0,468.95,469.22,468.44,468.83,3746.0
2023-04-24 13:25:00,468.83,470.35,468.82,469.92,5111.0,468.83,470.35,468.82,469.92,5111.0
2023-04-24 13:30:00,470.0,470.14,469.51,469.66,2000.0,470.0,470.14,469.51,469.66,2000.0
2023-04-24 13:35:00,469.75,470.49,469.64,470.49,4952.0,469.75,470.49,469.64,470.49,4952.0
2023-04-24 13:40:00,470.36,470.49,470.12,470.48,2500.0,470.36,470.49,470.12,470.48,2500.0
2023-04-24 13:45:00,470.52,470.71,470.4,470.49,3442.0,470.52,470.71,470.4,470.49,3442.0
2023-04-24 13:50:00,470.66,470.9,470.55,470.85,2347.0,470.66,470.9,470.55,470.85,2347.0
2023-04-24 13:55:00,470.81,471.29,470.68,471.24,8072.0,470.81,471.29,470.68,471.24,8072.0
2023-04-24 14:00:00,471.29,471.95,471.29,471.63,5579.0,471.29,471.95,471.29,471.63,5579.0
2023-04-24 14:05:00,471.64,471.72,471.22,471.41,7040.0,471.64,471.72,471.22,471.41,7040.0
2023-04-24 14:10:00,471.43,471.77,471.27,471.64,4583.0,471.43,471.77,471.27,471.64,4583.0
2023-04-24 14:15:00,471.78,472.31,471.75,472.15,3857.0,471.78,472.31,471.75,472.15,3857.0
2023-04-24 14:20:00,471.97,472.42,471.97,472.02,2626.0,471.97,472.42,471.97,472.02,2626.0
2023-04-24 14:25:00,471.81,472.33,471.73,472.33,4995.0,471.81,472.33,471.73,472.33,4995.0
2023-04-24 14:30:00,472.42,472.58,471.74,471.74,10024.0,472.42,472.58,471.74,471.74,10024.0
2023-04-24 14:35:00,472.18,472.56,471.78,471.78,8209.0,472.18,472.56,471.78,471.78,8209.0
2023-04-24 14:40:00,471.77,471.94,470.9,470.9,2321.0,471.77,471.94,470.9,470.9,2321.0
2023-04-24 14:45:00,471.05,471.15,470.6,470.68,6100.0,471.05,471.15,470.6,470.68,6100.0
2023-04-24 14:50:00,470.6,471.63,470.6,471.63,5282.0,470.6,471.63,470.6,471.63,5282.0
2023-04-24 14:55:00,471.88,471.98,471.53,471.62,3488.0,471.88,471.98,471.53,471.62,3488.0
2023-04-24 15:00:00,471.51,471.7,471.22,471.35,6300.0,471.51,471.7,471.22,471.35,6300.0
2023-04-24 15:05:00,471.31,472.58,471.31,472.58,6588.0,471.31,472.58,471.31,472.58,6588.0
2023-04-24 15:10:00,472.55,472.71,472.28,472.56,4527.0,472.55,472.71,472.28,472.56,4527.0
2023-04-24 15:15:00,472.41,472.68,471.77,472.23,7101.0,472.41,472.68,471.77,472.23,7101.0
2023-04-24 15:20:00,472.3,472.67,472.02,472.61,7752.0,472.3,472.67,472.02,472.61,7752.0
2023-04-24 15:25:00,472.74,472.86,471.99,472.22,6245.0,472.74,472.86,471.99,472.22,6245.0
2023-04-24 15:30:00,472.22,472.22,471.72,471.76,17923.0,472.22,472.22,471.72,471.76,17923.0
2023-04-24 15:35:00,471.73,472.51,471.68,471.99,11634.0,471.73,472.51,471.68,471.99,11634.0
2023-04-24 15:40:00,471.98,472.51,471.9,472.14,11794.0,471.98,472.51,471.9,472.14,11794.0
2023-04-24 15:45:00,472.19,473.09,472.19,472.85,14265.0,472.19,473.09,472.19,472.85,14265.0
2023-04-24 15:50:00,472.74,472.94,472.16,472.21,25156.0,472.74,472.94,472.16,472.21,25156.0
2023-04-24 15:55:00,472.1,473.31,471.89,473.16,56006.0,472.1,473.31,471.89,473.16,56006.0
2023-04-25 09:30:00,466.75,468.25,463.17,463.18,17711.0,466.75,468.25,463.17,463.18,17711.0
2023-04-25 09:35:00,463.86,463.86,459.68,459.82,31061.0,463.86,463.86,459.68,459.82,31061.0
2023-04-25 09:40:00,459.84,461.38,459.18,460.91,37720.0,459.84,461.38,459.18,460.91,37720.0
2023-04-25 09:45:00,460.94,461.19,456.83,458.14,27516.0,460.94,461.19,456.83,458.14,27516.0
2023-04-25 09:50:00,458.14,459.21,457.27,458.24,20573.0,458.14,459.21,457.27,458.24,20573.0
2023-04-25 09:55:00,458.57,459.2,457.53,458.41,14310.0,458.57,459.2,457.53,458.41,14310.0
2023-04-25 10:00:00,458.0,459.13,457.89,457.9,10246.0,458.0,459.13,457.89,457.9,10246.0
2023-04-25 10:05:00,458.01,458.62,457.56,458.61,8428.0,458.01,458.62,457.56,458.61,8428.0
2023-04-25 10:10:00,458.51,459.85,458.11,459.72,7964.0,458.51,459.85,458.11,459.72,7964.0
2023-04-25 10:15:00,459.71,460.43,459.23,459.5,13555.0,459.71,460.43,459.23,459.5,13555.0
2023-04-25 10:20:00,459.81,460.03,458.77,459.41,6869.0,459.81,460.03,458.77,459.41,6869.0
2023-04-25 10:25:00,459.2,459.59,456.71,456.81,10406.0,459.2,459.59,456.71,456.81,10406.0
2023-04-25 10:30:00,456.94,457.21,456.1,456.79,8069.0,456.94,457.21,456.1,456.79,8069.0
2023-04-25 10:35:00,456.55,457.43,456.2,457.27,10994.0,456.55,457.43,456.2,457.27,10994.0
2023-04-25 10:40:00,457.33,458.11,456.76,456.85,9160.0,457.33,458.11,456.76,456.85,9160.0
2023-04-25 10:45:00,456.87,457.99,455.28,457.99,53561.0,456.87,457.99,455.28,457.99,53561.0
2023-04-25 10:50:00,457.96,458.19,456.99,457.18,8490.0,457.96,458.19,456.99,457.18,8490.0
2023-04-25 10:55:00,457.15,457.15,456.12,456.48,6270.0,457.15,457.15,456.12,456.48,6270.0
2023-04-25 11:00:00,456.53,457.06,455.58,455.79,16565.0,456.53,457.06,455.58,455.79,16565.0
2023-04-25 11:05:00,455.94,455.94,454.79,455.56,16447.0,455.94,455.94,454.79,455.56,16447.0
2023-04-25 11:10:00,455.84,456.04,454.99,455.08,9684.0,455.84,456.04,454.99,455.08,9684.0
2023-04-25 11:15:00,455.12,455.87,454.96,455.81,5894.0,455.12,455.87,454.96,455.81,5894.0
2023-04-25 11:20:00,455.98,456.69,455.71,456.49,6859.0,455.98,456.69,455.71,456.49,6859.0
2023-04-25 11:25:00,456.46,456.46,455.68,455.83,4007.0,456.46,456.46,455.68,455.83,4007.0
2023-04-25 11:30:00,455.87,455.88,454.79,455.31,11438.0,455.87,455.88,454.79,455.31,11438.0
2023-04-25 11:35:00,455.22,455.27,454.24,454.86,5171.0,455.22,455.27,454.24,454.86,5171.0
2023-04-25 11:40:00,454.86,455.21,454.35,454.5,7422.0,454.86,455.21,454.35,454.5,7422.0
2023-04-25 11:45:00,454.45,455.91,454.38,455.9,11860.0,454.45,455.91,454.38,455.9,11860.0
2023-04-25 11:50:00,455.83,455.93,454.67,454.8,6811.0,455.83,455.93,454.67,454.8,6811.0
2023-04-25 11:55:00,454.83,454.9,454.07,454.31,6278.0,454.83,454.9,454.07,454.31,6278.0
2023-04-25 12:00:00,454.42,455.32,454.35,454.36,16535.0,454.42,455.32,454.35,454.36,16535.0
2023-04-25 12:05:00,454.26,454.91,454.2,454.91,3655.0,454.26,454.91,454.2,454.91,3655.0
2023-04-25 12:10:00,454.84,454.9,453.28,453.28,16593.0,454.84,454.9,453.28,453.28,16593.0
2023-04-25 12:15:00,453.2,453.76,452.52,452.52,13317.0,453.2,453.76,452.52,452.52,13317.0
2023-04-25 12:20:00,452.56,454.04,452.56,452.98,16441.0,452.56,454.04,452.56,452.98,16441.0
2023-04-25 12:25:00,452.8,453.36,452.49,452.9,11395.0,452.8,453.36,452.49,452.9,11395.0
2023-04-25 12:30:00,452.88,452.88,451.17,451.3,7393.0,452.88,452.88,451.17,451.3,7393.0
2023-04-25 12:35:00,451.43,451.66,450.76,451.53,10746.0,451.43,451.66,450.76,451.53,10746.0
2023-04-25 12:40:00,451.32,452.14,451.28,451.82,5416.0,451.32,452.14,451.28,451.82,5416.0
2023-04-25 12:45:00,451.75,452.23,451.5,451.96,6674.0,451.75,452.23,451.5,451.96,6674.0
2023-04-25 12:50:00,452.11,452.11,450.77,451.1,4013.0,452.11,452.11,450.77,451.1,4013.0
2023-04-25 12:55:00,450.9,452.47,450.79,452.46,4146.0,450.9,452.47,450.79,452.46,4146.0
2023-04-25 13:00:00,452.51,453.45,452.51,453.4,4332.0,452.51,453.45,452.51,453.4,4332.0
2023-04-25 13:05:00,453.4,453.65,452.79,452.93,3900.0,453.4,453.65,452.79,452.93,3900.0
2023-04-25 13:10:00,453.24,453.46,452.66,452.71,2795.0,453.24,453.46,452.66,452.71,2795.0
2023-04-25 13:15:00,452.65,452.67,451.12,451.86,6496.0,452.65,452.67,451.12,451.86,6496.0
2023-04-25 13:20:00,452.33,452.53,450.83,451.13,7755.0,452.33,452.53,450.83,451.13,7755.0
2023-04-25 13:25:00,451.06,452.21,450.52,452.21,7485.0,451.06,452.21,450.52,452.21,7485.0
2023-04-25 13:30:00,451.76,452.1,451.23,451.4,4923.0,451.76,452.1,451.23,451.4,4923.0
2023-04-25 13:35:00,451.4,451.63,450.88,451.18,6157.0,451.4,451.63,450.88,451.18,6157.0
2023-04-25 13:40:00,451.0,451.52,450.96,451.19,4028.0,451.0,451.52,450.96,451.19,4028.0
2023-04-25 13:45:00,451.17,451.17,450.3,450.85,9511.0,451.17,451.17,450.3,450.85,9511.0
2023-04-25 13:50:00,450.62,450.63,449.6,449.65,6886.0,450.62,450.63,449.6,449.65,6886.0
2023-04-25 13:55:00,449.61,450.39,449.61,450.36,11367.0,449.61,450.39,449.61,450.36,11367.0
2023-04-25 14:00:00,450.3,450.43,449.59,449.71,7272.0,450.3,450.43,449.59,449.71,7272.0
2023-04-25 14:05:00,449.77,451.04,449.3,449.32,14724.0,449.77,451.04,449.3,449.32,14724.0
2023-04-25 14:10:00,449.22,450.08,449.22,449.86,4844.0,449.22,450.08,449.22,449.86,4844.0
2023-04-25 14:15:00,449.91,450.38,449.74,450.09,6511.0,449.91,450.38,449.74,450.09,6511.0
2023-04-25 14:20:00,449.95,450.01,449.53,449.69,3720.0,449.95,450.01,449.53,449.69,3720.0
2023-04-25 14:25:00,449.74,450.19,449.71,449.99,5617.0,449.74,450.19,449.71,449.99,5617.0
2023-04-25 14:30:00,450.0,450.17,449.68,449.86,7617.0,450.0,450.17,449.68,449.86,7617.0
2023-04-25 14:35:00,449.86,450.21,449.64,449.87,15720.0,449.86,450.21,449.64,449.87,15720.0
2023-04-25 14:40:00,449.88,449.89,448.5,448.5,7052.0,449.88,449.89,448.5,448.5,7052.0
2023-04-25 14:45:00,448.64,448.65,447.78,448.52,18689.0,448.64,448.65,447.78,448.52,18689.0
2023-04-25 14:50:00,448.58,448.75,447.35,447.38,8068.0,448.58,448.75,447.35,447.38,8068.0
2023-04-25 14:55:00,447.6,448.36,447.58,448.0,11527.0,447.6,448.36,447.58,448.0,11527.0
2023-04-25 15:00:00,447.84,448.33,447.55,447.73,16745.0,447.84,448.33,447.55,447.73,16745.0
2023-04-25 15:05:00,447.75,448.19,447.68,447.71,18506.0,447.75,448.19,447.68,447.71,18506.0
2023-04-25 15:10:00,447.73,448.53,447.71,447.99,32324.0,447.73,448.53,447.71,447.99,32324.0
2023-04-25 15:15:00,448.01,448.25,447.54,447.74,22127.0,448.01,448.25,447.54,447.74,22127.0
2023-04-25 15:20:00,447.75,448.21,447.17,447.23,30294.0,447.75,448.21,447.17,447.23,30294.0
2023-04-25 15:25:00,447.35,447.55,447.07,447.5,11400.0,447.35,447.55,447.07,447.5,11400.0
2023-04-25 15:30:00,447.55,447.83,446.91,446.92,14609.0,447.55,447.83,446.91,446.92,14609.0
2023-04-25 15:35:00,446.89,447.25,446.44,446.55,13385.0,446.89,447.25,446.44,446.55,13385.0
2023-04-25 15:40:00,446.55,446.55,445.11,445.38,39914.0,446.55,446.55,445.11,445.38,39914.0
2023-04-25 15:45:00,445.37,445.81,444.51,444.51,35504.0,445.37,445.81,444.51,444.51,35504.0
2023-04-25 15:50:00,444.37,444.93,443.66,443.66,44980.0,444.37,444.93,443.66,443.66,44980.0
2023-04-25 15:55:00,443.69,443.7,441.98,442.22,195192.0,443.69,443.7,441.98,442.22,195192.0
2023-04-26 09:30:00,450.0,450.0,445.88,449.49,56578.0,450.0,450.0,445.88,449.49,56578.0
2023-04-26 09:35:00,449.55,450.81,448.01,449.0,37479.0,449.55,450.81,448.01,449.0,37479.0
2023-04-26 09:40:00,449.0,449.3,446.66,447.22,23999.0,449.0,449.3,446.66,447.22,23999.0
2023-04-26 09:45:00,447.36,449.32,446.71,448.48,21080.0,447.36,449.32,446.71,448.48,21080.0
2023-04-26 09:50:00,448.52,448.54,447.26,447.42,28684.0,448.52,448.54,447.26,447.42,28684.0
2023-04-26 09:55:00,447.69,448.39,447.48,447.99,38848.0,447.69,448.39,447.48,447.99,38848.0
2023-04-26 10:00:00,448.06,448.41,447.23,448.05,25564.0,448.06,448.41,447.23,448.05,25564.0
2023-04-26 10:05:00,448.13,451.83,448.13,451.19,32175.0,448.13,451.83,448.13,451.19,32175.0
2023-04-26 10:10:00,451.47,451.77,450.23,451.41,14972.0,451.47,451.77,450.23,451.41,14972.0
2023-04-26 10:15:00,451.38,451.82,448.11,448.67,25490.0,451.38,451.82,448.11,448.67,25490.0
2023-04-26 10:20:00,448.97,449.05,447.65,448.0,13144.0,448.97,449.05,447.65,448.0,13144.0
2023-04-26 10:25:00,448.0,448.48,447.79,448.34,13329.0,448.0,448.48,447.79,448.34,13329.0
2023-04-26 10:30:00,448.37,449.92,447.35,449.74,27813.0,448.37,449.92,447.35,449.74,27813.0
2023-04-26 10:35:00,449.81,450.45,448.61,450.06,11930.0,449.81,450.45,448.61,450.06,11930.0
2023-04-26 10:40:00,449.8,450.1,448.82,449.42,11719.0,449.8,450.1,448.82,449.42,11719.0
2023-04-26 10:45:00,449.38,450.28,449.1,450.01,12441.0,449.38,450.28,449.1,450.01,12441.0
2023-04-26 10:50:00,449.81,450.34,449.37,449.4,25766.0,449.81,450.34,449.37,449.4,25766.0
2023-04-26 10:55:00,449.28,450.01,449.15,449.24,8860.0,449.28,450.01,449.15,449.24,8860.0
2023-04-26 11:00:00,449.24,450.33,449.16,449.8,24031.0,449.24,450.33,449.16,449.8,24031.0
2023-04-26 11:05:00,450.1,450.85,449.77,450.76,19356.0,450.1,450.85,449.77,450.76,19356.0
2023-04-26 11:10:00,450.71,451.55,450.33,451.27,23507.0,450.71,451.55,450.33,451.27,23507.0
2023-04-26 11:15:00,451.34,451.37,450.55,450.86,23518.0,451.34,451.37,450.55,450.86,23518.0
2023-04-26 11:20:00,451.0,451.29,450.56,451.13,15018.0,451.0,451.29,450.56,451.13,15018.0
2023-04-26 11:25:00,451.05,451.18,449.82,451.15,10187.0,451.05,451.18,449.82,451.15,10187.0
2023-04-26 11:30:00,451.1,451.57,450.82,451.4,12393.0,451.1,451.57,450.82,451.4,12393.0
2023-04-26 11:35:00,451.24,451.32,450.29,450.83,16192.0,451.24,451.32,450.29,450.83,16192.0
2023-04-26 11:40:00,450.8,451.22,450.62,450.79,10976.0,450.8,451.22,450.62,450.79,10976.0
2023-04-26 11:45:00,450.79,451.08,450.56,450.93,9668.0,450.79,451.08,450.56,450.93,9668.0
2023-04-26 11:50:00,450.85,450.85,450.18,450.31,5249.0,450.85,450.85,450.18,450.31,5249.0
2023-04-26 11:55:00,450.31,451.13,450.31,450.89,5434.0,450.31,451.13,450.31,450.89,5434.0
2023-04-26 12:00:00,450.99,453.31,450.83,452.27,42358.0,450.99,453.31,450.83,452.27,42358.0
2023-04-26 12:05:00,452.27,453.81,452.27,453.59,9094.0,452.27,453.81,452.27,453.59,9094.0
2023-04-26 12:10:00,453.53,454.19,453.4,453.56,15218.0,453.53,454.19,453.4,453.56,15218.0
2023-04-26 12:15:00,453.62,453.62,451.98,451.98,8186.0,453.62,453.62,451.98,451.98,8186.0
2023-04-26 12:20:00,451.81,452.6,451.73,452.28,7537.0,451.81,452.6,451.73,452.28,7537.0
2023-04-26 12:25:00,452.3,452.31,451.74,452.01,8793.0,452.3,452.31,451.74,452.01,8793.0
2023-04-26 12:30:00,451.93,451.93,450.45,450.55,15256.0,451.93,451.93,450.45,450.55,15256.0
2023-04-26 12:35:00,450.3,450.3,449.02,450.12,21158.0,450.3,450.3,449.02,450.12,21158.0
2023-04-26 12:40:00,450.0,450.07,448.47,449.24,5266.0,450.0,450.07,448.47,449.24,5266.0
2023-04-26 12:45:00,449.23,449.49,448.48,449.3,5375.0,449.23,449.49,448.48,449.3,5375.0
2023-04-26 12:50:00,449.25,449.88,448.96,449.7,4276.0,449.25,449.88,448.96,449.7,4276.0
2023-04-26 12:55:00,449.59,451.0,449.59,450.91,9082.0,449.59,451.0,449.59,450.91,9082.0
2023-04-26 13:00:00,451.06,452.79,451.01,452.23,14590.0,451.06,452.79,451.01,452.23,14590.0
2023-04-26 13:05:00,452.33,453.04,451.93,453.04,6822.0,452.33,453.04,451.93,453.04,6822.0
2023-04-26 13:10:00,453.07,453.35,452.06,452.22,7457.0,453.07,453.35,452.06,452.22,7457.0
2023-04-26 13:15:00,452.03,452.96,451.57,452.89,11651.0,452.03,452.96,451.57,452.89,11651.0
2023-04-26 13:20:00,452.88,453.0,451.95,452.37,6809.0,452.88,453.0,451.95,452.37,6809.0
2023-04-26 13:25:00,452.56,453.11,452.45,453.04,8622.0,452.56,453.11,452.45,453.04,8622.0
2023-04-26 13:30:00,452.87,453.0,452.23,452.78,11422.0,452.87,453.0,452.23,452.78,11422.0
2023-04-26 13:35:00,452.87,453.61,452.19,452.19,16420.0,452.87,453.61,452.19,452.19,16420.0
2023-04-26 13:40:00,452.61,453.8,452.44,452.65,9702.0,452.61,453.8,452.44,452.65,9702.0
2023-04-26 13:45:00,452.65,452.7,451.34,451.79,18682.0,452.65,452.7,451.34,451.79,18682.0
2023-04-26 13:50:00,451.75,452.23,451.38,452.19,12855.0,451.75,452.23,451.38,452.19,12855.0
2023-04-26 13:55:00,452.22,452.45,451.57,451.76,10761.0,452.22,452.45,451.57,451.76,10761.0
2023-04-26 14:00:00,451.77,452.37,451.61,452.33,9625.0,451.77,452.37,451.61,452.33,9625.0
2023-04-26 14:05:00,452.41,453.04,451.96,453.04,6065.0,452.41,453.04,451.96,453.04,6065.0
2023-04-26 14:10:00,452.71,452.98,451.93,452.63,11146.0,452.71,452.98,451.93,452.63,11146.0
2023-04-26 14:15:00,452.46,453.15,452.05,452.53,11512.0,452.46,453.15,452.05,452.53,11512.0
2023-04-26 14:20:00,452.49,453.51,452.35,453.39,13051.0,452.49,453.51,452.35,453.39,13051.0
2023-04-26 14:25:00,453.42,453.63,452.87,453.26,7751.0,453.42,453.63,452.87,453.26,7751.0
2023-04-26 14:30:00,453.11,453.36,452.34,452.38,7620.0,453.11,453.36,452.34,452.38,7620.0
2023-04-26 14:35:00,452.33,453.35,452.12,453.02,11941.0,452.33,453.35,452.12,453.02,11941.0
2023-04-26 14:40:00,452.97,453.45,452.11,452.11,25006.0,452.97,453.45,452.11,452.11,25006.0
2023-04-26 14:45:00,452.11,452.59,451.96,451.98,12395.0,452.11,452.59,451.96,451.98,12395.0
2023-04-26 14:50:00,451.85,452.19,451.49,452.19,13662.0,451.85,452.19,451.49,452.19,13662.0
2023-04-26 14:55:00,452.07,452.2,451.65,451.9,10658.0,452.07,452.2,451.65,451.9,10658.0
2023-04-26 15:00:00,451.97,452.18,451.5,451.52,10843.0,451.97,452.18,451.5,451.52,10843.0
2023-04-26 15:05:00,451.6,452.23,451.1,451.11,14208.0,451.6,452.23,451.1,451.11,14208.0
2023-04-26 15:10:00,451.2,452.03,450.73,451.56,14165.0,451.2,452.03,450.73,451.56,14165.0
2023-04-26 15:15:00,451.5,451.61,450.53,450.64,13325.0,451.5,451.61,450.53,450.64,13325.0
2023-04-26 15:20:00,450.67,451.69,450.52,451.65,10552.0,450.67,451.69,450.52,451.65,10552.0
2023-04-26 15:25:00,451.75,452.19,451.45,451.96,12432.0,451.75,452.19,451.45,451.96,12432.0
2023-04-26 15:30:00,451.95,452.22,450.86,450.86,24564.0,451.95,452.22,450.86,450.86,24564.0
2023-04-26 15:35:00,450.92,452.66,450.88,452.25,39907.0,450.92,452.66,450.88,452.25,39907.0
2023-04-26 15:40:00,452.38,452.72,451.59,451.88,32582.0,452.38,452.72,451.59,451.88,32582.0
2023-04-26 15:45:00,451.67,452.49,451.54,452.26,32407.0,451.67,452.49,451.54,452.26,32407.0
2023-04-26 15:50:00,452.11,453.03,451.12,452.4,91315.0,452.11,453.03,451.12,452.4,91315.0
2023-04-26 15:55:00,452.71,454.5,452.71,454.1,124946.0,452.71,454.5,452.71,454.1,124946.0
2023-04-27 09:30:00,440.23,440.67,427.68,436.31,280692.0,440.23,440.67,427.68,436.31,280692.0
2023-04-27 09:35:00,436.31,444.0,434.98,443.64,205751.0,436.31,444.0,434.98,443.64,205751.0
2023-04-27 09:40:00,443.81,450.18,443.81,447.73,172945.0,443.81,450.18,443.81,447.73,172945.0
2023-04-27 09:45:00,447.35,450.4,446.24,448.35,81462.0,447.35,450.4,446.24,448.35,81462.0
2023-04-27 09:50:00,448.32,455.0,448.0,452.69,102574.0,448.32,455.0,448.0,452.69,102574.0
2023-04-27 09:55:00,451.86,452.14,447.28,447.86,61059.0,451.86,452.14,447.28,447.86,61059.0
2023-04-27 10:00:00,447.99,448.08,445.41,446.06,59723.0,447.99,448.08,445.41,446.06,59723.0
2023-04-27 10:05:00,445.64,445.84,441.55,441.65,44060.0,445.64,445.84,441.55,441.65,44060.0
2023-04-27 10:10:00,441.66,442.04,439.88,441.0,54999.0,441.66,442.04,439.88,441.0,54999.0
2023-04-27 10:15:00,441.28,442.92,440.22,441.38,95937.0,441.28,442.92,440.22,441.38,95937.0
2023-04-27 10:20:00,441.38,442.36,440.55,441.01,32703.0,441.38,442.36,440.55,441.01,32703.0
2023-04-27 10:25:00,441.13,444.95,440.83,442.64,33948.0,441.13,444.95,440.83,442.64,33948.0
2023-04-27 10:30:00,442.51,444.08,442.34,443.29,25294.0,442.51,444.08,442.34,443.29,25294.0
2023-04-27 10:35:00,443.73,445.0,443.03,444.27,28831.0,443.73,445.0,443.03,444.27,28831.0
2023-04-27 10:40:00,444.45,444.49,443.65,443.91,20696.0,444.45,444.49,443.65,443.91,20696.0
2023-04-27 10:45:00,443.72,443.87,441.43,441.83,31301.0,443.72,443.87,441.43,441.83,31301.0
2023-04-27 10:50:00,441.92,442.88,441.45,441.45,18681.0,441.92,442.88,441.45,441.45,18681.0
2023-04-27 10:55:00,441.41,444.74,441.22,444.53,24738.0,441.41,444.74,441.22,444.53,24738.0
2023-04-27 11:00:00,444.53,444.78,442.78,443.02,34734.0,444.53,444.78,442.78,443.02,34734.0
2023-04-27 11:05:00,442.93,443.7,441.85,442.1,17868.0,442.93,443.7,441.85,442.1,17868.0
2023-04-27 11:10:00,442.35,444.85,442.08,444.8,32223.0,442.35,444.85,442.08,444.8,32223.0
2023-04-27 11:15:00,444.61,446.09,443.81,445.8,28750.0,444.61,446.09,443.81,445.8,28750.0
2023-04-27 11:20:00,445.78,448.25,445.09,447.25,35533.0,445.78,448.25,445.09,447.25,35533.0
2023-04-27 11:25:00,447.31,448.5,446.82,447.41,30937.0,447.31,448.5,446.82,447.41,30937.0
2023-04-27 11:30:00,447.64,447.85,446.12,446.13,47716.0,447.64,447.85,446.12,446.13,47716.0
2023-04-27 11:35:00,446.01,446.73,445.56,446.34,25496.0,446.01,446.73,445.56,446.34,25496.0
2023-04-27 11:40:00,446.34,447.76,445.89,446.56,23079.0,446.34,447.76,445.89,446.56,23079.0
2023-04-27 11:45:00,446.21,447.56,445.4,447.35,17969.0,446.21,447.56,445.4,447.35,17969.0
2023-04-27 11:50:00,447.34,447.35,446.17,446.56,24241.0,447.34,447.35,446.17,446.56,24241.0
2023-04-27 11:55:00,446.47,447.55,446.17,447.29,36714.0,446.47,447.55,446.17,447.29,36714.0
2023-04-27 12:00:00,447.29,449.48,447.29,448.73,43806.0,447.29,449.48,447.29,448.73,43806.0
2023-04-27 12:05:00,449.12,449.2,447.0,447.3,16143.0,449.12,449.2,447.0,447.3,16143.0
2023-04-27 12:10:00,447.43,448.42,447.01,448.05,9154.0,447.43,448.42,447.01,448.05,9154.0
2023-04-27 12:15:00,448.81,450.74,448.36,450.05,32136.0,448.81,450.74,448.36,450.05,32136.0
2023-04-27 12:20:00,450.16,450.18,447.77,448.52,14220.0,450.16,450.18,447.77,448.52,14220.0
2023-04-27 12:25:00,448.44,449.44,447.87,449.44,15576.0,448.44,449.44,447.87,449.44,15576.0
2023-04-27 12:30:00,449.48,451.04,449.3,450.57,16927.0,449.48,451.04,449.3,450.57,16927.0
2023-04-27 12:35:00,450.35,451.62,450.04,451.16,17992.0,450.35,451.62,450.04,451.16,17992.0
2023-04-27 12:40:00,451.1,453.6,450.86,453.3,21867.0,451.1,453.6,450.86,453.3,21867.0
2023-04-27 12:45:00,453.42,454.75,453.11,454.12,45133.0,453.42,454.75,453.11,454.12,45133.0
2023-04-27 12:50:00,454.21,454.81,453.02,453.32,35154.0,454.21,454.81,453.02,453.32,35154.0
2023-04-27 12:55:00,453.31,454.63,452.88,454.05,15727.0,453.31,454.63,452.88,454.05,15727.0
2023-04-27 13:00:00,454.07,454.07,452.46,452.62,17494.0,454.07,454.07,452.46,452.62,17494.0
2023-04-27 13:05:00,452.96,453.88,452.67,453.18,13256.0,452.96,453.88,452.67,453.18,13256.0
2023-04-27 13:10:00,453.04,453.86,452.67,453.59,13013.0,453.04,453.86,452.67,453.59,13013.0
2023-04-27 13:15:00,453.43,453.43,452.67,452.9,7106.0,453.43,453.43,452.67,452.9,7106.0
2023-04-27 13:20:00,452.74,453.99,452.67,453.28,16018.0,452.74,453.99,452.67,453.28,16018.0
2023-04-27 13:25:00,453.23,453.35,452.44,453.12,8076.0,453.23,453.35,452.44,453.12,8076.0
2023-04-27 13:30:00,453.04,454.15,453.03,454.14,11949.0,453.04,454.15,453.03,454.14,11949.0
2023-04-27 13:35:00,454.08,454.78,453.87,454.12,13697.0,454.08,454.78,453.87,454.12,13697.0
2023-04-27 13:40:00,454.18,454.8,454.0,454.8,11742.0,454.18,454.8,454.0,454.8,11742.0
2023-04-27 13:45:00,454.89,456.73,454.79,456.09,29438.0,454.89,456.73,454.79,456.09,29438.0
2023-04-27 13:50:00,456.2,458.46,456.11,458.43,18792.0,456.2,458.46,456.11,458.43,18792.0
2023-04-27 13:55:00,458.47,458.65,456.87,456.96,25381.0,458.47,458.65,456.87,456.96,25381.0
2023-04-27 14:00:00,456.97,457.55,456.77,457.01,17805.0,456.97,457.55,456.77,457.01,17805.0
2023-04-27 14:05:00,456.86,457.13,455.97,456.47,17442.0,456.86,457.13,455.97,456.47,17442.0
2023-04-27 14:10:00,456.48,456.92,455.9,456.58,13200.0,456.48,456.92,455.9,456.58,13200.0
2023-04-27 14:15:00,456.43,457.74,456.37,457.45,18200.0,456.43,457.74,456.37,457.45,18200.0
2023-04-27 14:20:00,457.39,457.83,456.97,457.0,16883.0,457.39,457.83,456.97,457.0,16883.0
2023-04-27 14:25:00,456.99,457.99,456.92,457.81,19355.0,456.99,457.99,456.92,457.81,19355.0
2023-04-27 14:30:00,457.94,458.42,457.6,457.88,21801.0,457.94,458.42,457.6,457.88,21801.0
2023-04-27 14:35:00,457.68,458.32,456.94,457.98,16185.0,457.68,458.32,456.94,457.98,16185.0
2023-04-27 14:40:00,457.96,457.98,456.28,457.08,35827.0,457.96,457.98,456.28,457.08,35827.0
2023-04-27 14:45:00,456.93,457.59,456.46,456.87,33757.0,456.93,457.59,456.46,456.87,33757.0
2023-04-27 14:50:00,456.99,457.6,456.23,457.02,26393.0,456.99,457.6,456.23,457.02,26393.0
2023-04-27 14:55:00,456.91,457.52,455.8,456.48,47979.0,456.91,457.52,455.8,456.48,47979.0
2023-04-27 15:00:00,456.59,457.3,456.38,457.0,32874.0,456.59,457.3,456.38,457.0,32874.0
2023-04-27 15:05:00,457.18,457.52,456.8,457.17,22349.0,457.18,457.52,456.8,457.17,22349.0
2023-04-27 15:10:00,457.17,457.35,456.78,456.88,22707.0,457.17,457.35,456.78,456.88,22707.0
2023-04-27 15:15:00,456.86,456.95,455.88,455.97,32299.0,456.86,456.95,455.88,455.97,32299.0
2023-04-27 15:20:00,455.95,457.07,455.82,456.84,34929.0,455.95,457.07,455.82,456.84,34929.0
2023-04-27 15:25:00,456.85,457.37,456.78,457.0,34050.0,456.85,457.37,456.78,457.0,34050.0
2023-04-27 15:30:00,457.0,457.89,456.31,457.89,39973.0,457.0,457.89,456.31,457.89,39973.0
2023-04-27 15:35:00,457.86,458.18,456.49,456.5,30695.0,457.86,458.18,456.49,456.5,30695.0
2023-04-27 15:40:00,456.46,457.22,455.44,457.04,52024.0,456.46,457.22,455.44,457.04,52024.0
2023-04-27 15:45:00,456.99,457.58,456.72,456.84,68612.0,456.99,457.58,456.72,456.84,68612.0
2023-04-27 15:50:00,456.68,456.81,455.07,455.42,99177.0,456.68,456.81,455.07,455.42,99177.0
2023-04-27 15:55:00,455.48,455.48,453.67,454.54,177360.0,455.48,455.48,453.67,454.54,177360.0
2023-04-28 09:30:00,454.24,454.24,452.21,453.0,26938.0,454.24,454.24,452.21,453.0,26938.0
2023-04-28 09:35:00,452.51,453.96,449.2,451.26,34228.0,452.51,453.96,449.2,451.26,34228.0
2023-04-28 09:40:00,450.46,451.88,450.29,451.88,16042.0,450.46,451.88,450.29,451.88,16042.0
2023-04-28 09:45:00,451.46,453.78,451.21,452.84,17806.0,451.46,453.78,451.21,452.84,17806.0
2023-04-28 09:50:00,453.0,456.55,452.98,456.31,25514.0,453.0,456.55,452.98,456.31,25514.0
2023-04-28 09:55:00,456.25,457.99,455.23,456.6,15202.0,456.25,457.99,455.23,456.6,15202.0
2023-04-28 10:00:00,456.58,458.25,456.29,458.25,7418.0,456.58,458.25,456.29,458.25,7418.0
2023-04-28 10:05:00,458.48,459.56,457.84,459.52,27512.0,458.48,459.56,457.84,459.52,27512.0
2023-04-28 10:10:00,459.32,460.61,458.58,460.61,22436.0,459.32,460.61,458.58,460.61,22436.0
2023-04-28 10:15:00,460.65,460.82,459.05,460.06,24937.0,460.65,460.82,459.05,460.06,24937.0
2023-04-28 10:20:00,459.8,461.19,459.02,460.94,18419.0,459.8,461.19,459.02,460.94,18419.0
2023-04-28 10:25:00,461.24,461.26,460.23,460.23,14278.0,461.24,461.26,460.23,460.23,14278.0
2023-04-28 10:30:00,460.41,460.41,457.62,457.62,25891.0,460.41,460.41,457.62,457.62,25891.0
2023-04-28 10:35:00,457.04,457.29,455.04,456.03,24334.0,457.04,457.29,455.04,456.03,24334.0
2023-04-28 10:40:00,456.48,456.48,453.89,453.9,13245.0,456.48,456.48,453.89,453.9,13245.0
2023-04-28 10:45:00,454.09,455.5,453.6,455.03,16091.0,454.09,455.5,453.6,455.03,16091.0
2023-04-28 10:50:00,454.81,457.96,454.8,457.55,16625.0,454.81,457.96,454.8,457.55,16625.0
2023-04-28 10:55:00,457.61,457.61,454.97,455.31,23028.0,457.61,457.61,454.97,455.31,23028.0
2023-04-28 11:00:00,455.45,455.49,454.18,455.17,9692.0,455.45,455.49,454.18,455.17,9692.0
2023-04-28 11:05:00,455.35,456.16,455.22,456.15,10145.0,455.35,456.16,455.22,456.15,10145.0
2023-04-28 11:10:00,455.88,456.51,455.51,455.9,6720.0,455.88,456.51,455.51,455.9,6720.0
2023-04-28 11:15:00,455.88,456.7,455.63,456.3,3287.0,455.88,456.7,455.63,456.3,3287.0
2023-04-28 11:20:00,455.89,456.28,455.67,455.82,3356.0,455.89,456.28,455.67,455.82,3356.0
2023-04-28 11:25:00,455.52,455.84,455.19,455.19,3178.0,455.52,455.84,455.19,455.19,3178.0
2023-04-28 11:30:00,455.27,456.58,455.25,456.54,6495.0,455.27,456.58,455.25,456.54,6495.0
2023-04-28 11:35:00,456.36,456.38,455.87,456.25,3400.0,456.36,456.38,455.87,456.25,3400.0
2023-04-28 11:40:00,456.08,457.03,455.82,456.33,14413.0,456.08,457.03,455.82,456.33,14413.0
2023-04-28 11:45:00,456.16,458.16,456.16,458.16,5876.0,456.16,458.16,456.16,458.16,5876.0
2023-04-28 11:50:00,458.16,458.4,457.7,457.9,5323.0,458.16,458.4,457.7,457.9,5323.0
2023-04-28 11:55:00,457.77,458.56,457.76,458.43,3230.0,457.77,458.56,457.76,458.43,3230.0
2023-04-28 12:00:00,458.42,459.29,457.93,459.29,6606.0,458.42,459.29,457.93,459.29,6606.0
2023-04-28 12:05:00,459.09,459.52,458.52,458.52,4310.0,459.09,459.52,458.52,458.52,4310.0
2023-04-28 12:10:00,458.64,458.66,458.29,458.35,4627.0,458.64,458.66,458.29,458.35,4627.0
2023-04-28 12:15:00,457.99,457.99,456.96,457.0,3069.0,457.99,457.99,456.96,457.0,3069.0
2023-04-28 12:20:00,457.19,458.12,456.89,457.72,12924.0,457.19,458.12,456.89,457.72,12924.0
2023-04-28 12:25:00,457.52,458.77,457.2,458.77,7808.0,457.52,458.77,457.2,458.77,7808.0
2023-04-28 12:30:00,458.97,460.1,458.97,459.89,10836.0,458.97,460.1,458.97,459.89,10836.0
2023-04-28 12:35:00,460.07,460.07,458.99,458.99,14878.0,460.07,460.07,458.99,458.99,14878.0
2023-04-28 12:40:00,458.99,460.3,458.93,460.09,12937.0,458.99,460.3,458.93,460.09,12937.0
2023-04-28 12:45:00,460.3,460.94,459.83,459.84,6795.0,460.3,460.94,459.83,459.84,6795.0
2023-04-28 12:50:00,460.06,461.03,459.99,461.03,12136.0,460.06,461.03,459.99,461.03,12136.0
2023-04-28 12:55:00,461.0,461.44,460.54,461.26,16632.0,461.0,461.44,460.54,461.26,16632.0
2023-04-28 13:00:00,461.26,461.31,460.83,461.3,9600.0,461.26,461.31,460.83,461.3,9600.0
2023-04-28 13:05:00,461.26,461.68,460.58,460.59,8236.0,461.26,461.68,460.58,460.59,8236.0
2023-04-28 13:10:00,460.55,461.67,460.5,461.35,7489.0,460.55,461.67,460.5,461.35,7489.0
2023-04-28 13:15:00,461.22,461.63,460.39,460.86,15762.0,461.22,461.63,460.39,460.86,15762.0
2023-04-28 13:20:00,460.68,460.83,459.92,460.54,8744.0,460.68,460.83,459.92,460.54,8744.0
2023-04-28 13:25:00,460.16,460.16,459.2,459.4,6011.0,460.16,460.16,459.2,459.4,6011.0
2023-04-28 13:30:00,459.4,459.4,458.38,459.09,8510.0,459.4,459.4,458.38,459.09,8510.0
2023-04-28 13:35:00,459.03,459.17,458.15,458.3,5641.0,459.03,459.17,458.15,458.3,5641.0
2023-04-28 13:40:00,458.4,459.14,458.4,458.95,2274.0,458.4,459.14,458.4,458.95,2274.0
2023-04-28 13:45:00,459.03,459.04,458.12,458.39,6101.0,459.03,459.04,458.12,458.39,6101.0
2023-04-28 13:50:00,458.37,459.06,458.35,458.59,3152.0,458.37,459.06,458.35,458.59,3152.0
2023-04-28 13:55:00,458.51,459.12,458.29,459.1,2460.0,458.51,459.12,458.29,459.1,2460.0
2023-04-28 14:00:00,459.08,459.78,459.07,459.07,6148.0,459.08,459.78,459.07,459.07,6148.0
2023-04-28 14:05:00,459.03,459.21,458.52,458.65,5881.0,459.03,459.21,458.52,458.65,5881.0
2023-04-28 14:10:00,458.55,458.8,458.16,458.79,5969.0,458.55,458.8,458.16,458.79,5969.0
2023-04-28 14:15:00,458.71,460.17,458.71,459.27,13191.0,458.71,460.17,458.71,459.27,13191.0
2023-04-28 14:20:00,459.25,459.25,457.56,457.6,9174.0,459.25,459.25,457.56,457.6,9174.0
2023-04-28 14:25:00,457.64,458.07,457.32,457.43,21171.0,457.64,458.07,457.32,457.43,21171.0
2023-04-28 14:30:00,457.43,457.43,456.35,456.39,29070.0,457.43,457.43,456.35,456.39,29070.0
2023-04-28 14:35:00,456.33,456.33,455.03,455.31,24934.0,456.33,456.33,455.03,455.31,24934.0
2023-04-28 14:40:00,455.49,455.51,454.19,455.5,29548.0,455.49,455.51,454.19,455.5,29548.0
2023-04-28 14:45:00,455.5,456.14,455.41,455.95,22224.0,455.5,456.14,455.41,455.95,22224.0
2023-04-28 14:50:00,455.97,455.97,455.35,455.53,5977.0,455.97,455.97,455.35,455.53,5977.0
2023-04-28 14:55:00,455.53,456.89,455.4,456.5,13269.0,455.53,456.89,455.4,456.5,13269.0
2023-04-28 15:00:00,456.75,458.2,456.75,457.94,8160.0,456.75,458.2,456.75,457.94,8160.0
2023-04-28 15:05:00,457.9,458.38,457.81,458.29,10042.0,457.9,458.38,457.81,458.29,10042.0
2023-04-28 15:10:00,458.24,458.29,457.83,457.83,4977.0,458.24,458.29,457.83,457.83,4977.0
2023-04-28 15:15:00,457.83,457.98,457.45,457.79,11570.0,457.83,457.98,457.45,457.79,11570.0
2023-04-28 15:20:00,457.95,458.35,457.11,457.21,13715.0,457.95,458.35,457.11,457.21,13715.0
2023-04-28 15:25:00,457.22,457.54,456.66,456.66,12477.0,457.22,457.54,456.66,456.66,12477.0
2023-04-28 15:30:00,456.77,456.79,455.79,455.79,14952.0,456.77,456.79,455.79,455.79,14952.0
2023-04-28 15:35:00,455.84,456.22,455.48,456.18,8997.0,455.84,456.22,455.48,456.18,8997.0
2023-04-28 15:40:00,456.07,456.39,455.58,456.04,15034.0,456.07,456.39,455.58,456.04,15034.0
2023-04-28 15:45:00,456.0,456.94,455.65,456.89,30574.0,456.0,456.94,455.65,456.89,30574.0
2023-04-28 15:50:00,456.8,458.99,456.52,458.93,80037.0,456.8,458.99,456.52,458.93,80037.0
2023-04-28 15:55:00,458.84,460.12,458.83,459.37,156371.0,458.84,460.12,458.83,459.37,156371.0
2023-05-01 09:30:00,456.31,456.31,453.15,453.66,27653.0,456.31,456.31,453.15,453.66,27653.0
2023-05-01 09:35:00,453.6,455.11,453.26,453.81,8022.0,453.6,455.11,453.26,453.81,8022.0
2023-05-01 09:40:00,454.06,454.6,452.97,452.97,28200.0,454.06,454.6,452.97,452.97,28200.0
2023-05-01 09:45:00,452.73,453.8,451.08,452.93,13467.0,452.73,453.8,451.08,452.93,13467.0
2023-05-01 09:50:00,453.51,453.96,452.11,453.27,10935.0,453.51,453.96,452.11,453.27,10935.0
2023-05-01 09:55:00,453.17,453.68,452.81,453.28,7099.0,453.17,453.68,452.81,453.28,7099.0
2023-05-01 10:00:00,452.58,452.89,451.75,452.16,12878.0,452.58,452.89,451.75,452.16,12878.0
2023-05-01 10:05:00,452.08,452.41,450.7,452.03,16123.0,452.08,452.41,450.7,452.03,16123.0
2023-05-01 10:10:00,452.24,452.57,451.78,452.02,10118.0,452.24,452.57,451.78,452.02,10118.0
2023-05-01 10:15:00,451.61,453.62,451.61,452.97,8116.0,451.61,453.62,451.61,452.97,8116.0
2023-05-01 10:20:00,452.97,453.47,451.48,451.55,5607.0,452.97,453.47,451.48,451.55,5607.0
2023-05-01 10:25:00,451.8,452.55,451.06,452.42,9178.0,451.8,452.55,451.06,452.42,9178.0
2023-05-01 10:30:00,452.29,452.81,451.49,452.54,15269.0,452.29,452.81,451.49,452.54,15269.0
2023-05-01 10:35:00,452.53,453.0,452.13,452.13,8616.0,452.53,453.0,452.13,452.13,8616.0
2023-05-01 10:40:00,451.86,452.15,451.32,451.65,9357.0,451.86,452.15,451.32,451.65,9357.0
2023-05-01 10:45:00,451.83,452.19,451.29,451.99,8259.0,451.83,452.19,451.29,451.99,8259.0
2023-05-01 10:50:00,451.99,452.64,451.71,452.44,10963.0,451.99,452.64,451.71,452.44,10963.0
2023-05-01 10:55:00,452.19,453.41,452.13,453.05,10368.0,452.19,453.41,452.13,453.05,10368.0
2023-05-01 11:00:00,453.13,453.4,452.7,452.8,8546.0,453.13,453.4,452.7,452.8,8546.0
2023-05-01 11:05:00,452.88,453.2,452.64,452.99,10159.0,452.88,453.2,452.64,452.99,10159.0
2023-05-01 11:10:00,452.86,452.99,452.31,452.32,10595.0,452.86,452.99,452.31,452.32,10595.0
2023-05-01 11:15:00,452.64,452.64,451.22,451.76,7933.0,452.64,452.64,451.22,451.76,7933.0
2023-05-01 11:20:00,451.76,452.14,451.32,451.44,7239.0,451.76,452.14,451.32,451.44,7239.0
2023-05-01 11:25:00,451.37,451.68,450.99,451.56,4630.0,451.37,451.68,450.99,451.56,4630.0
2023-05-01 11:30:00,451.84,451.84,450.53,450.99,8137.0,451.84,451.84,450.53,450.99,8137.0
2023-05-01 11:35:00,450.78,450.96,449.6,449.63,8706.0,450.78,450.96,449.6,449.63,8706.0
2023-05-01 11:40:00,449.61,450.6,449.47,450.26,6229.0,449.61,450.6,449.47,450.26,6229.0
2023-05-01 11:45:00,450.3,450.33,449.7,450.25,6810.0,450.3,450.33,449.7,450.25,6810.0
2023-05-01 11:50:00,450.26,450.75,450.09,450.28,3694.0,450.26,450.75,450.09,450.28,3694.0
2023-05-01 11:55:00,450.22,450.61,449.63,450.45,6647.0,450.22,450.61,449.63,450.45,6647.0
2023-05-01 12:00:00,450.55,451.61,450.44,451.1,6931.0,450.55,451.61,450.44,451.1,6931.0
2023-05-01 12:05:00,451.24,451.44,450.8,451.44,2224.0,451.24,451.44,450.8,451.44,2224.0
2023-05-01 12:10:00,451.56,451.56,450.68,450.69,1914.0,451.56,451.56,450.68,450.69,1914.0
2023-05-01 12:15:00,450.96,451.58,450.93,451.43,8118.0,450.96,451.58,450.93,451.43,8118.0
2023-05-01 12:20:00,451.6,451.89,451.07,451.14,5130.0,451.6,451.89,451.07,451.14,5130.0
2023-05-01 12:25:00,451.0,451.54,451.0,451.49,3797.0,451.0,451.54,451.0,451.49,3797.0
2023-05-01 12:30:00,451.58,451.79,451.34,451.74,4639.0,451.58,451.79,451.34,451.74,4639.0
2023-05-01 12:35:00,451.49,452.22,451.46,452.18,4865.0,451.49,452.22,451.46,452.18,4865.0
2023-05-01 12:40:00,452.15,452.37,451.65,451.65,3781.0,452.15,452.37,451.65,451.65,3781.0
2023-05-01 12:45:00,451.53,451.87,451.36,451.56,5335.0,451.53,451.87,451.36,451.56,5335.0
2023-05-01 12:50:00,451.86,452.2,451.85,452.17,14754.0,451.86,452.2,451.85,452.17,14754.0
2023-05-01 12:55:00,452.18,452.88,452.18,452.44,7468.0,452.18,452.88,452.18,452.44,7468.0
2023-05-01 13:00:00,452.38,453.18,452.38,453.0,4311.0,452.38,453.18,452.38,453.0,4311.0
2023-05-01 13:05:00,453.01,453.38,452.42,452.48,6438.0,453.01,453.38,452.42,452.48,6438.0
2023-05-01 13:10:00,452.41,453.33,452.31,453.0,3613.0,452.41,453.33,452.31,453.0,3613.0
2023-05-01 13:15:00,452.86,453.41,452.49,452.49,5271.0,452.86,453.41,452.49,452.49,5271.0
2023-05-01 13:20:00,452.49,453.08,452.49,452.86,2574.0,452.49,453.08,452.49,452.86,2574.0
2023-05-01 13:25:00,453.02,453.3,452.4,452.4,3237.0,453.02,453.3,452.4,452.4,3237.0
2023-05-01 13:30:00,452.61,453.0,452.2,452.48,4859.0,452.61,453.0,452.2,452.48,4859.0
2023-05-01 13:35:00,452.64,452.95,452.14,452.49,2159.0,452.64,452.95,452.14,452.49,2159.0
2023-05-01 13:40:00,452.4,452.81,451.79,451.82,4906.0,452.4,452.81,451.79,451.82,4906.0
2023-05-01 13:45:00,451.98,451.99,451.54,451.54,1446.0,451.98,451.99,451.54,451.54,1446.0
2023-05-01 13:50:00,451.57,451.95,451.24,451.49,4603.0,451.57,451.95,451.24,451.49,4603.0
2023-05-01 13:55:00,451.33,451.53,451.3,451.42,1726.0,451.33,451.53,451.3,451.42,1726.0
2023-05-01 14:00:00,451.43,451.75,451.26,451.75,5266.0,451.43,451.75,451.26,451.75,5266.0
2023-05-01 14:05:00,451.82,451.94,451.13,451.27,5141.0,451.82,451.94,451.13,451.27,5141.0
2023-05-01 14:10:00,451.42,451.78,451.05,451.41,18160.0,451.42,451.78,451.05,451.41,18160.0
2023-05-01 14:15:00,451.42,451.55,451.1,451.32,2517.0,451.42,451.55,451.1,451.32,2517.0
2023-05-01 14:20:00,451.34,451.65,451.09,451.16,3674.0,451.34,451.65,451.09,451.16,3674.0
2023-05-01 14:25:00,450.96,450.96,450.3,450.52,3608.0,450.96,450.96,450.3,450.52,3608.0
2023-05-01 14:30:00,450.52,450.53,449.34,449.6,6203.0,450.52,450.53,449.34,449.6,6203.0
2023-05-01 14:35:00,449.97,450.55,449.9,450.27,3037.0,449.97,450.55,449.9,450.27,3037.0
2023-05-01 14:40:00,450.17,450.21,449.68,450.09,5597.0,450.17,450.21,449.68,450.09,5597.0
2023-05-01 14:45:00,450.14,450.26,449.78,449.92,4059.0,450.14,450.26,449.78,449.92,4059.0
2023-05-01 14:50:00,450.0,450.09,449.54,450.02,6020.0,450.0,450.09,449.54,450.02,6020.0
2023-05-01 14:55:00,449.85,450.19,449.74,449.74,4797.0,449.85,450.19,449.74,449.74,4797.0
2023-05-01 15:00:00,450.03,450.16,449.54,449.71,6054.0,450.03,450.16,449.54,449.71,6054.0
2023-05-01 15:05:00,449.66,450.45,449.57,450.41,8839.0,449.66,450.45,449.57,450.41,8839.0
2023-05-01 15:10:00,450.48,450.84,449.83,449.85,10348.0,450.48,450.84,449.83,449.85,10348.0
2023-05-01 15:15:00,449.81,449.83,449.3,449.78,5740.0,449.81,449.83,449.3,449.78,5740.0
2023-05-01 15:20:00,449.76,450.64,449.76,450.36,10967.0,449.76,450.64,449.76,450.36,10967.0
2023-05-01 15:25:00,450.34,450.94,450.34,450.49,7350.0,450.34,450.94,450.34,450.49,7350.0
2023-05-01 15:30:00,450.49,450.74,450.14,450.56,11499.0,450.49,450.74,450.14,450.56,11499.0
2023-05-01 15:35:00,450.55,450.66,449.5,449.84,11986.0,450.55,450.66,449.5,449.84,11986.0
2023-05-01 15:40:00,449.79,450.41,449.61,449.81,17070.0,449.79,450.41,449.61,449.81,17070.0
2023-05-01 15:45:00,449.72,451.08,449.67,450.46,19126.0,449.72,451.08,449.67,450.46,19126.0
2023-05-01 15:50:00,450.59,450.89,450.13,450.36,30801.0,450.59,450.89,450.13,450.36,30801.0
2023-05-01 15:55:00,450.33,450.84,449.81,449.81,77411.0,450.33,450.84,449.81,449.81,77411.0
2023-05-02 09:30:00,450.53,451.0,448.21,448.21,15038.0,450.53,451.0,448.21,448.21,15038.0
2023-05-02 09:35:00,448.17,448.17,443.95,444.29,13948.0,448.17,448.17,443.95,444.29,13948.0
2023-05-02 09:40:00,444.43,445.34,443.76,444.63,10684.0,444.43,445.34,443.76,444.63,10684.0
2023-05-02 09:45:00,444.27,447.24,444.08,447.09,8373.0,444.27,447.24,444.08,447.09,8373.0
2023-05-02 09:50:00,447.15,447.23,445.44,446.51,13776.0,447.15,447.23,445.44,446.51,13776.0
2023-05-02 09:55:00,446.26,447.08,445.58,446.88,3405.0,446.26,447.08,445.58,446.88,3405.0
2023-05-02 10:00:00,446.78,447.11,445.53,445.77,5577.0,446.78,447.11,445.53,445.77,5577.0
2023-05-02 10:05:00,445.22,445.7,444.16,444.49,16175.0,445.22,445.7,444.16,444.49,16175.0
2023-05-02 10:10:00,444.56,444.56,443.48,444.1,9020.0,444.56,444.56,443.48,444.1,9020.0
2023-05-02 10:15:00,443.98,444.71,443.57,443.59,3319.0,443.98,444.71,443.57,443.59,3319.0
2023-05-02 10:20:00,443.47,443.94,442.0,442.0,7517.0,443.47,443.94,442.0,442.0,7517.0
2023-05-02 10:25:00,442.0,443.17,441.09,441.94,10900.0,442.0,443.17,441.09,441.94,10900.0
2023-05-02 10:30:00,441.85,442.27,441.07,441.56,9111.0,441.85,442.27,441.07,441.56,9111.0
2023-05-02 10:35:00,442.14,442.37,439.81,440.19,16017.0,442.14,442.37,439.81,440.19,16017.0
2023-05-02 10:40:00,439.62,442.59,439.39,441.59,15608.0,439.62,442.59,439.39,441.59,15608.0
2023-05-02 10:45:00,441.38,442.32,441.0,441.4,10506.0,441.38,442.32,441.0,441.4,10506.0
2023-05-02 10:50:00,441.18,442.04,440.29,442.04,15569.0,441.18,442.04,440.29,442.04,15569.0
2023-05-02 10:55:00,441.89,442.33,440.74,441.66,9238.0,441.89,442.33,440.74,441.66,9238.0
2023-05-02 11:00:00,442.17,442.17,440.29,440.69,19705.0,442.17,442.17,440.29,440.69,19705.0
2023-05-02 11:05:00,440.69,441.88,440.16,441.44,9591.0,440.69,441.88,440.16,441.44,9591.0
2023-05-02 11:10:00,441.54,441.78,440.9,440.9,3103.0,441.54,441.78,440.9,440.9,3103.0
2023-05-02 11:15:00,440.83,441.99,440.79,441.73,9221.0,440.83,441.99,440.79,441.73,9221.0
2023-05-02 11:20:00,442.24,442.36,441.73,442.33,3300.0,442.24,442.36,441.73,442.33,3300.0
2023-05-02 11:25:00,442.37,443.69,442.16,443.45,10197.0,442.37,443.69,442.16,443.45,10197.0
2023-05-02 11:30:00,443.9,444.24,442.99,443.79,16132.0,443.9,444.24,442.99,443.79,16132.0
2023-05-02 11:35:00,443.95,445.23,443.95,445.12,4213.0,443.95,445.23,443.95,445.12,4213.0
2023-05-02 11:40:00,445.12,445.13,444.31,444.62,3083.0,445.12,445.13,444.31,444.62,3083.0
2023-05-02 11:45:00,444.69,444.98,444.48,444.98,4425.0,444.69,444.98,444.48,444.98,4425.0
2023-05-02 11:50:00,445.11,445.19,444.14,444.28,7811.0,445.11,445.19,444.14,444.28,7811.0
2023-05-02 11:55:00,444.41,444.5,443.87,444.23,4136.0,444.41,444.5,443.87,444.23,4136.0
2023-05-02 12:00:00,444.23,444.88,443.76,444.88,4075.0,444.23,444.88,443.76,444.88,4075.0
2023-05-02 12:05:00,444.88,445.25,444.38,445.25,2887.0,444.88,445.25,444.38,445.25,2887.0
2023-05-02 12:10:00,445.23,445.93,445.21,445.93,1901.0,445.23,445.93,445.21,445.93,1901.0
2023-05-02 12:15:00,445.98,445.98,443.99,444.61,11618.0,445.98,445.98,443.99,444.61,11618.0
2023-05-02 12:20:00,444.35,445.29,444.19,444.93,11468.0,444.35,445.29,444.19,444.93,11468.0
2023-05-02 12:25:00,445.0,445.58,444.75,445.28,4059.0,445.0,445.58,444.75,445.28,4059.0
2023-05-02 12:30:00,445.72,445.91,444.95,444.95,8670.0,445.72,445.91,444.95,444.95,8670.0
2023-05-02 12:35:00,444.72,445.38,444.16,444.37,11638.0,444.72,445.38,444.16,444.37,11638.0
2023-05-02 12:40:00,444.37,444.91,444.15,444.75,7400.0,444.37,444.91,444.15,444.75,7400.0
2023-05-02 12:45:00,444.6,444.83,444.1,444.28,5158.0,444.6,444.83,444.1,444.28,5158.0
2023-05-02 12:50:00,444.31,444.33,443.8,443.99,4093.0,444.31,444.33,443.8,443.99,4093.0
2023-05-02 12:55:00,443.85,444.41,443.84,443.87,5487.0,443.85,444.41,443.84,443.87,5487.0
2023-05-02 13:00:00,443.79,443.93,442.82,443.56,7064.0,443.79,443.93,442.82,443.56,7064.0
2023-05-02 13:05:00,443.76,444.61,443.76,444.0,3228.0,443.76,444.61,443.76,444.0,3228.0
2023-05-02 13:10:00,444.0,444.02,443.56,443.66,6644.0,444.0,444.02,443.56,443.66,6644.0
2023-05-02 13:15:00,443.73,444.4,443.73,444.21,11282.0,443.73,444.4,443.73,444.21,11282.0
2023-05-02 13:20:00,444.03,444.64,443.97,444.64,2249.0,444.03,444.64,443.97,444.64,2249.0
2023-05-02 13:25:00,444.55,444.78,444.11,444.12,2800.0,444.55,444.78,444.11,444.12,2800.0
2023-05-02 13:30:00,444.11,444.27,443.84,444.27,4335.0,444.11,444.27,443.84,444.27,4335.0
2023-05-02 13:35:00,444.25,445.73,444.24,445.39,2545.0,444.25,445.73,444.24,445.39,2545.0
2023-05-02 13:40:00,445.69,446.01,445.5,445.6,4025.0,445.69,446.01,445.5,445.6,4025.0
2023-05-02 13:45:00,445.55,446.22,445.55,445.99,4073.0,445.55,446.22,445.55,445.99,4073.0
2023-05-02 13:50:00,445.99,446.76,445.78,446.36,4649.0,445.99,446.76,445.78,446.36,4649.0
2023-05-02 13:55:00,446.27,446.37,446.04,446.19,4396.0,446.27,446.37,446.04,446.19,4396.0
2023-05-02 14:00:00,446.08,446.08,445.4,445.49,3894.0,446.08,446.08,445.4,445.49,3894.0
2023-05-02 14:05:00,445.54,445.66,444.63,444.77,7152.0,445.54,445.66,444.63,444.77,7152.0
2023-05-02 14:10:00,444.85,444.99,443.88,443.88,3805.0,444.85,444.99,443.88,443.88,3805.0
2023-05-02 14:15:00,444.28,444.3,443.52,444.19,3480.0,444.28,444.3,443.52,444.19,3480.0
2023-05-02 14:20:00,444.3,444.54,443.8,444.54,3420.0,444.3,444.54,443.8,444.54,3420.0
2023-05-02 14:25:00,444.62,445.04,444.34,444.82,16162.0,444.62,445.04,444.34,444.82,16162.0
2023-05-02 14:30:00,444.74,444.85,444.38,444.5,2558.0,444.74,444.85,444.38,444.5,2558.0
2023-05-02 14:35:00,444.67,445.5,444.65,444.89,3617.0,444.67,445.5,444.65,444.89,3617.0
2023-05-02 14:40:00,444.49,444.74,444.19,444.64,2600.0,444.49,444.74,444.19,444.64,2600.0
2023-05-02 14:45:00,444.71,445.05,444.42,445.0,3336.0,444.71,445.05,444.42,445.0,3336.0
2023-05-02 14:50:00,444.97,445.66,444.88,445.13,5374.0,444.97,445.66,444.88,445.13,5374.0
2023-05-02 14:55:00,445.29,445.56,445.14,445.34,2566.0,445.29,445.56,445.14,445.34,2566.0
2023-05-02 15:00:00,445.18,445.3,444.86,445.13,5979.0,445.18,445.3,444.86,445.13,5979.0
2023-05-02 15:05:00,445.39,445.99,445.38,445.72,3150.0,445.39,445.99,445.38,445.72,3150.0
2023-05-02 15:10:00,445.94,446.72,445.82,445.89,4351.0,445.94,446.72,445.82,445.89,4351.0
2023-05-02 15:15:00,445.79,445.86,445.23,445.29,5105.0,445.79,445.86,445.23,445.29,5105.0
2023-05-02 15:20:00,445.23,445.38,444.82,445.15,7905.0,445.23,445.38,444.82,445.15,7905.0
2023-05-02 15:25:00,445.22,445.31,444.86,445.23,5936.0,445.22,445.31,444.86,445.23,5936.0
2023-05-02 15:30:00,445.26,445.42,444.7,444.74,6935.0,445.26,445.42,444.7,444.74,6935.0
2023-05-02 15:35:00,444.72,445.43,444.62,445.16,6650.0,444.72,445.43,444.62,445.16,6650.0
2023-05-02 15:40:00,445.14,445.17,444.39,444.42,15845.0,445.14,445.17,444.39,444.42,15845.0
2023-05-02 15:45:00,444.66,444.66,443.38,443.89,14269.0,444.66,444.66,443.38,443.89,14269.0
2023-05-02 15:50:00,443.76,444.42,443.57,444.13,23561.0,443.76,444.42,443.57,444.13,23561.0
2023-05-02 15:55:00,444.13,444.58,443.42,443.74,60175.0,444.13,444.58,443.42,443.74,60175.0
2023-05-03 09:30:00,443.53,443.71,441.37,443.56,12114.0,443.53,443.71,441.37,443.56,12114.0
2023-05-03 09:35:00,443.0,445.59,443.0,444.69,4624.0,443.0,445.59,443.0,444.69,4624.0
2023-05-03 09:40:00,444.83,445.9,444.61,445.63,5509.0,444.83,445.9,444.61,445.63,5509.0
2023-05-03 09:45:00,445.26,446.0,444.07,444.77,13813.0,445.26,446.0,444.07,444.77,13813.0
2023-05-03 09:50:00,445.46,446.9,445.2,446.36,23712.0,445.46,446.9,445.2,446.36,23712.0
2023-05-03 09:55:00,446.35,446.35,445.48,445.48,4468.0,446.35,446.35,445.48,445.48,4468.0
2023-05-03 10:00:00,444.49,446.3,444.48,446.29,6046.0,444.49,446.3,444.48,446.29,6046.0
2023-05-03 10:05:00,446.0,446.65,445.77,446.6,5487.0,446.0,446.65,445.77,446.6,5487.0
2023-05-03 10:10:00,446.83,446.83,446.0,446.22,11531.0,446.83,446.83,446.0,446.22,11531.0
2023-05-03 10:15:00,446.39,446.83,446.07,446.07,4495.0,446.39,446.83,446.07,446.07,4495.0
2023-05-03 10:20:00,446.2,446.83,446.14,446.45,3883.0,446.2,446.83,446.14,446.45,3883.0
2023-05-03 10:25:00,446.13,446.13,444.12,444.19,1609.0,446.13,446.13,444.12,444.19,1609.0
2023-05-03 10:30:00,444.5,445.42,444.2,445.0,9141.0,444.5,445.42,444.2,445.0,9141.0
2023-05-03 10:35:00,444.95,444.97,444.01,444.01,11254.0,444.95,444.97,444.01,444.01,11254.0
2023-05-03 10:40:00,444.18,445.47,444.18,445.05,3785.0,444.18,445.47,444.18,445.05,3785.0
2023-05-03 10:45:00,445.46,445.48,444.51,445.34,2768.0,445.46,445.48,444.51,445.34,2768.0
2023-05-03 10:50:00,445.51,445.76,444.72,444.72,1688.0,445.51,445.76,444.72,444.72,1688.0
2023-05-03 10:55:00,444.74,445.23,444.74,444.79,2614.0,444.74,445.23,444.74,444.79,2614.0
2023-05-03 11:00:00,445.01,445.09,444.41,444.7,14258.0,445.01,445.09,444.41,444.7,14258.0
2023-05-03 11:05:00,444.7,445.11,444.19,444.88,10394.0,444.7,445.11,444.19,444.88,10394.0
2023-05-03 11:10:00,444.96,445.55,444.92,445.11,4509.0,444.96,445.55,444.92,445.11,4509.0
2023-05-03 11:15:00,445.12,445.77,444.92,445.73,6563.0,445.12,445.77,444.92,445.73,6563.0
2023-05-03 11:20:00,445.49,446.02,445.43,445.74,5837.0,445.49,446.02,445.43,445.74,5837.0
2023-05-03 11:25:00,445.47,445.55,444.9,445.08,2666.0,445.47,445.55,444.9,445.08,2666.0
2023-05-03 11:30:00,445.04,445.08,444.17,444.17,3676.0,445.04,445.08,444.17,444.17,3676.0
2023-05-03 11:35:00,444.45,444.78,443.97,444.76,5068.0,444.45,444.78,443.97,444.76,5068.0
2023-05-03 11:40:00,444.63,444.9,443.71,443.71,4716.0,444.63,444.9,443.71,443.71,4716.0
2023-05-03 11:45:00,443.39,444.94,443.39,444.84,7386.0,443.39,444.94,443.39,444.84,7386.0
2023-05-03 11:50:00,444.77,445.62,444.76,445.03,3704.0,444.77,445.62,444.76,445.03,3704.0
2023-05-03 11:55:00,445.34,445.61,444.7,444.72,5796.0,445.34,445.61,444.7,444.72,5796.0
2023-05-03 12:00:00,445.09,445.59,444.6,445.23,6099.0,445.09,445.59,444.6,445.23,6099.0
2023-05-03 12:05:00,445.09,445.25,444.66,444.89,3217.0,445.09,445.25,444.66,444.89,3217.0
2023-05-03 12:10:00,444.8,445.1,444.38,444.74,3640.0,444.8,445.1,444.38,444.74,3640.0
2023-05-03 12:15:00,444.84,444.84,443.64,443.65,2764.0,444.84,444.84,443.64,443.65,2764.0
2023-05-03 12:20:00,443.38,443.87,442.97,443.57,9479.0,443.38,443.87,442.97,443.57,9479.0
2023-05-03 12:25:00,443.67,443.68,442.98,443.5,4690.0,443.67,443.68,442.98,443.5,4690.0
2023-05-03 12:30:00,442.85,443.33,442.58,443.15,1761.0,442.85,443.33,442.58,443.15,1761.0
2023-05-03 12:35:00,443.14,443.24,442.31,442.31,4121.0,443.14,443.24,442.31,442.31,4121.0
2023-05-03 12:40:00,442.16,443.01,442.16,442.59,4471.0,442.16,443.01,442.16,442.59,4471.0
2023-05-03 12:45:00,442.81,443.41,442.75,443.13,2147.0,442.81,443.41,442.75,443.13,2147.0
2023-05-03 12:50:00,443.56,443.85,443.25,443.49,2829.0,443.56,443.85,443.25,443.49,2829.0
2023-05-03 12:55:00,443.22,443.99,442.91,443.99,2699.0,443.22,443.99,442.91,443.99,2699.0
2023-05-03 13:00:00,444.05,444.17,443.7,443.74,2955.0,444.05,444.17,443.7,443.74,2955.0
2023-05-03 13:05:00,443.74,443.74,442.91,442.91,4293.0,443.74,443.74,442.91,442.91,4293.0
2023-05-03 13:10:00,442.57,443.1,441.73,441.97,6067.0,442.57,443.1,441.73,441.97,6067.0
2023-05-03 13:15:00,441.96,442.53,441.96,442.32,2728.0,441.96,442.53,441.96,442.32,2728.0
2023-05-03 13:20:00,442.37,442.52,441.3,441.75,4444.0,442.37,442.52,441.3,441.75,4444.0
2023-05-03 13:25:00,441.84,442.94,441.63,442.45,3038.0,441.84,442.94,441.63,442.45,3038.0
2023-05-03 13:30:00,442.33,442.37,441.77,441.86,2930.0,442.33,442.37,441.77,441.86,2930.0
2023-05-03 13:35:00,442.14,442.46,441.89,442.35,3429.0,442.14,442.46,441.89,442.35,3429.0
2023-05-03 13:40:00,442.28,443.09,442.25,442.25,2965.0,442.28,443.09,442.25,442.25,2965.0
2023-05-03 13:45:00,442.46,442.53,441.77,441.9,2599.0,442.46,442.53,441.77,441.9,2599.0
2023-05-03 13:50:00,442.08,442.3,441.89,442.09,2200.0,442.08,442.3,441.89,442.09,2200.0
2023-05-03 13:55:00,442.04,443.13,442.04,443.1,6897.0,442.04,443.13,442.04,443.1,6897.0
2023-05-03 14:00:00,442.89,444.0,441.56,442.81,21449.0,442.89,444.0,441.56,442.81,21449.0
2023-05-03 14:05:00,442.9,444.08,442.24,443.33,13952.0,442.9,444.08,442.24,443.33,13952.0
2023-05-03 14:10:00,443.3,444.0,442.62,443.71,11866.0,443.3,444.0,442.62,443.71,11866.0
2023-05-03 14:15:00,443.88,444.49,443.36,444.21,9923.0,443.88,444.49,443.36,444.21,9923.0
2023-05-03 14:20:00,444.27,444.45,443.75,443.82,22873.0,444.27,444.45,443.75,443.82,22873.0
2023-05-03 14:25:00,443.75,445.2,443.75,444.67,12522.0,443.75,445.2,443.75,444.67,12522.0
2023-05-03 14:30:00,444.59,444.88,443.38,443.56,7289.0,444.59,444.88,443.38,443.56,7289.0
2023-05-03 14:35:00,443.33,444.98,441.32,444.98,10637.0,443.33,444.98,441.32,444.98,10637.0
2023-05-03 14:40:00,445.16,446.58,443.06,443.93,13429.0,445.16,446.58,443.06,443.93,13429.0
2023-05-03 14:45:00,445.16,445.66,443.25,443.41,3574.0,445.16,445.66,443.25,443.41,3574.0
2023-05-03 14:50:00,443.08,444.6,442.1,444.05,11337.0,443.08,444.6,442.1,444.05,11337.0
2023-05-03 14:55:00,444.33,445.59,443.05,444.06,4844.0,444.33,445.59,443.05,444.06,4844.0
2023-05-03 15:00:00,444.03,445.18,442.98,443.23,5337.0,444.03,445.18,442.98,443.23,5337.0
2023-05-03 15:05:00,443.25,444.56,441.0,441.69,13822.0,443.25,444.56,441.0,441.69,13822.0
2023-05-03 15:10:00,441.37,441.37,439.0,439.95,11232.0,441.37,441.37,439.0,439.95,11232.0
2023-05-03 15:15:00,439.91,441.42,438.93,440.14,6670.0,439.91,441.42,438.93,440.14,6670.0
2023-05-03 15:20:00,439.9,441.17,438.53,439.89,9340.0,439.9,441.17,438.53,439.89,9340.0
2023-05-03 15:25:00,440.37,440.84,438.21,438.71,6338.0,440.37,440.84,438.21,438.71,6338.0
2023-05-03 15:30:00,438.3,438.53,437.5,438.35,10807.0,438.3,438.53,437.5,438.35,10807.0
2023-05-03 15:35:00,438.31,438.58,437.57,437.91,13228.0,438.31,438.58,437.57,437.91,13228.0
2023-05-03 15:40:00,437.45,437.82,436.72,437.5,18165.0,437.45,437.82,436.72,437.5,18165.0
2023-05-03 15:45:00,437.31,438.12,436.99,437.13,19554.0,437.31,438.12,436.99,437.13,19554.0
2023-05-03 15:50:00,437.28,438.04,436.6,437.17,32540.0,437.28,438.04,436.6,437.17,32540.0
2023-05-03 15:55:00,437.27,437.44,436.45,437.02,49083.0,437.27,437.44,436.45,437.02,49083.0
2023-05-04 09:30:00,439.06,440.01,437.97,440.01,13873.0,439.06,440.01,437.97,440.01,13873.0
2023-05-04 09:35:00,440.92,442.45,439.91,442.45,3842.0,440.92,442.45,439.91,442.45,3842.0
2023-05-04 09:40:00,441.88,441.88,438.89,439.42,5244.0,441.88,441.88,438.89,439.42,5244.0
2023-05-04 09:45:00,439.46,440.3,438.52,440.3,10568.0,439.46,440.3,438.52,440.3,10568.0
2023-05-04 09:50:00,440.95,442.54,440.34,441.86,9799.0,440.95,442.54,440.34,441.86,9799.0
2023-05-04 09:55:00,442.0,442.16,440.13,440.13,6262.0,442.0,442.16,440.13,440.13,6262.0
2023-05-04 10:00:00,439.95,441.46,439.94,441.4,7251.0,439.95,441.46,439.94,441.4,7251.0
2023-05-04 10:05:00,441.68,442.04,441.15,441.32,5755.0,441.68,442.04,441.15,441.32,5755.0
2023-05-04 10:10:00,440.94,441.49,440.32,441.23,3424.0,440.94,441.49,440.32,441.23,3424.0
2023-05-04 10:15:00,441.21,441.77,439.15,440.19,6699.0,441.21,441.77,439.15,440.19,6699.0
2023-05-04 10:20:00,439.24,439.44,437.34,437.34,10660.0,439.24,439.44,437.34,437.34,10660.0
2023-05-04 10:25:00,437.83,438.14,436.99,437.42,9506.0,437.83,438.14,436.99,437.42,9506.0
2023-05-04 10:30:00,436.51,438.26,436.51,438.08,9365.0,436.51,438.26,436.51,438.08,9365.0
2023-05-04 10:35:00,438.27,438.44,436.56,436.56,4308.0,438.27,438.44,436.56,436.56,4308.0
2023-05-04 10:40:00,436.92,437.89,436.53,436.77,6275.0,436.92,437.89,436.53,436.77,6275.0
2023-05-04 10:45:00,437.06,438.02,436.17,436.77,19697.0,437.06,438.02,436.17,436.77,19697.0
2023-05-04 10:50:00,436.4,438.43,435.69,437.78,10634.0,436.4,438.43,435.69,437.78,10634.0
2023-05-04 10:55:00,438.12,438.19,435.33,435.4,4857.0,438.12,438.19,435.33,435.4,4857.0
2023-05-04 11:00:00,435.3,435.91,434.6,434.89,11538.0,435.3,435.91,434.6,434.89,11538.0
2023-05-04 11:05:00,435.21,437.04,434.52,436.64,36659.0,435.21,437.04,434.52,436.64,36659.0
2023-05-04 11:10:00,436.64,438.08,436.12,438.08,6131.0,436.64,438.08,436.12,438.08,6131.0
2023-05-04 11:15:00,437.87,438.22,437.14,437.29,12584.0,437.87,438.22,437.14,437.29,12584.0
2023-05-04 11:20:00,437.14,437.28,436.1,436.1,14507.0,437.14,437.28,436.1,436.1,14507.0
2023-05-04 11:25:00,436.02,437.56,435.86,435.88,9011.0,436.02,437.56,435.86,435.88,9011.0
2023-05-04 11:30:00,436.34,437.71,436.02,437.55,5621.0,436.34,437.71,436.02,437.55,5621.0
2023-05-04 11:35:00,437.63,437.63,435.99,436.16,4224.0,437.63,437.63,435.99,436.16,4224.0
2023-05-04 11:40:00,436.17,436.7,435.43,435.61,2814.0,436.17,436.7,435.43,435.61,2814.0
2023-05-04 11:45:00,435.35,435.76,435.1,435.34,5340.0,435.35,435.76,435.1,435.34,5340.0
2023-05-04 11:50:00,435.34,435.71,434.79,435.06,5697.0,435.34,435.71,434.79,435.06,5697.0
2023-05-04 11:55:00,435.1,435.41,434.56,435.16,9799.0,435.1,435.41,434.56,435.16,9799.0
2023-05-04 12:00:00,435.17,435.17,434.37,434.69,3680.0,435.17,435.17,434.37,434.69,3680.0
2023-05-04 12:05:00,434.72,434.73,433.48,433.84,7852.0,434.72,434.73,433.48,433.84,7852.0
2023-05-04 12:10:00,433.85,434.71,433.54,434.71,8867.0,433.85,434.71,433.54,434.71,8867.0
2023-05-04 12:15:00,434.71,434.71,433.93,434.21,4842.0,434.71,434.71,433.93,434.21,4842.0
2023-05-04 12:20:00,434.17,435.26,434.16,435.26,10804.0,434.17,435.26,434.16,435.26,10804.0
2023-05-04 12:25:00,434.99,434.99,434.18,434.52,2757.0,434.99,434.99,434.18,434.52,2757.0
2023-05-04 12:30:00,434.38,434.61,433.35,433.82,11624.0,434.38,434.61,433.35,433.82,11624.0
2023-05-04 12:35:00,433.9,434.19,433.7,433.87,6063.0,433.9,434.19,433.7,433.87,6063.0
2023-05-04 12:40:00,433.89,434.09,432.06,432.5,13716.0,433.89,434.09,432.06,432.5,13716.0
2023-05-04 12:45:00,432.5,433.16,432.09,432.65,19152.0,432.5,433.16,432.09,432.65,19152.0
2023-05-04 12:50:00,432.91,433.1,432.37,432.7,5152.0,432.91,433.1,432.37,432.7,5152.0
2023-05-04 12:55:00,433.0,434.33,433.0,433.94,10134.0,433.0,434.33,433.0,433.94,10134.0
2023-05-04 13:00:00,433.93,434.54,433.8,434.54,9534.0,433.93,434.54,433.8,434.54,9534.0
2023-05-04 13:05:00,434.33,434.94,433.83,434.22,5859.0,434.33,434.94,433.83,434.22,5859.0
2023-05-04 13:10:00,434.08,434.77,433.88,434.13,25992.0,434.08,434.77,433.88,434.13,25992.0
2023-05-04 13:15:00,434.54,434.84,433.86,434.16,21849.0,434.54,434.84,433.86,434.16,21849.0
2023-05-04 13:20:00,434.27,434.56,432.8,432.97,12024.0,434.27,434.56,432.8,432.97,12024.0
2023-05-04 13:25:00,433.07,433.07,431.29,431.65,16511.0,433.07,433.07,431.29,431.65,16511.0
2023-05-04 13:30:00,431.88,432.59,431.24,432.25,31593.0,431.88,432.59,431.24,432.25,31593.0
2023-05-04 13:35:00,432.33,433.62,432.09,432.12,6357.0,432.33,433.62,432.09,432.12,6357.0
2023-05-04 13:40:00,432.12,432.57,431.67,431.77,9127.0,432.12,432.57,431.67,431.77,9127.0
2023-05-04 13:45:00,432.27,432.33,431.33,431.6,11523.0,432.27,432.33,431.33,431.6,11523.0
2023-05-04 13:50:00,431.39,432.09,431.39,431.54,11786.0,431.39,432.09,431.39,431.54,11786.0
2023-05-04 13:55:00,431.36,432.34,431.18,432.34,8094.0,431.36,432.34,431.18,432.34,8094.0
2023-05-04 14:00:00,432.23,432.71,431.74,432.34,7900.0,432.23,432.71,431.74,432.34,7900.0
2023-05-04 14:05:00,432.31,432.47,431.52,432.47,13255.0,432.31,432.47,431.52,432.47,13255.0
2023-05-04 14:10:00,432.34,432.37,431.32,432.15,7065.0,432.34,432.37,431.32,432.15,7065.0
2023-05-04 14:15:00,431.98,432.4,431.55,431.83,10088.0,431.98,432.4,431.55,431.83,10088.0
2023-05-04 14:20:00,431.82,431.9,430.52,430.85,13214.0,431.82,431.9,430.52,430.85,13214.0
2023-05-04 14:25:00,430.89,431.08,429.93,430.38,15248.0,430.89,431.08,429.93,430.38,15248.0
2023-05-04 14:30:00,430.07,430.34,428.97,430.06,13240.0,430.07,430.34,428.97,430.06,13240.0
2023-05-04 14:35:00,429.74,430.6,429.74,429.92,10157.0,429.74,430.6,429.74,429.92,10157.0
2023-05-04 14:40:00,429.6,430.54,429.47,429.99,5597.0,429.6,430.54,429.47,429.99,5597.0
2023-05-04 14:45:00,429.98,430.51,429.76,429.97,9317.0,429.98,430.51,429.76,429.97,9317.0
2023-05-04 14:50:00,430.02,430.51,429.68,430.49,8113.0,430.02,430.51,429.68,430.49,8113.0
2023-05-04 14:55:00,430.49,430.87,430.01,430.09,9362.0,430.49,430.87,430.01,430.09,9362.0
2023-05-04 15:00:00,430.01,430.52,430.01,430.44,10199.0,430.01,430.52,430.01,430.44,10199.0
2023-05-04 15:05:00,430.4,431.18,430.4,430.65,10173.0,430.4,431.18,430.4,430.65,10173.0
2023-05-04 15:10:00,430.74,430.86,429.93,430.11,7812.0,430.74,430.86,429.93,430.11,7812.0
2023-05-04 15:15:00,430.16,430.6,429.78,430.49,11566.0,430.16,430.6,429.78,430.49,11566.0
2023-05-04 15:20:00,430.49,430.8,430.08,430.77,7992.0,430.49,430.8,430.08,430.77,7992.0
2023-05-04 15:25:00,430.95,431.18,430.66,430.97,16873.0,430.95,431.18,430.66,430.97,16873.0
2023-05-04 15:30:00,430.98,432.12,430.83,431.82,21597.0,430.98,432.12,430.83,431.82,21597.0
2023-05-04 15:35:00,431.85,432.7,431.74,432.12,10014.0,431.85,432.7,431.74,432.12,10014.0
2023-05-04 15:40:00,431.99,432.33,431.12,431.25,20014.0,431.99,432.33,431.12,431.25,20014.0
2023-05-04 15:45:00,431.2,432.48,431.08,431.88,20166.0,431.2,432.48,431.08,431.88,20166.0
2023-05-04 15:50:00,431.6,431.84,430.35,430.43,39962.0,431.6,431.84,430.35,430.43,39962.0
2023-05-04 15:55:00,430.45,431.25,430.11,430.5,60635.0,430.45,431.25,430.11,430.5,60635.0
2023-05-05 09:30:00,433.0,435.27,433.0,433.59,47976.0,433.0,435.27,433.0,433.59,47976.0
2023-05-05 09:35:00,434.6,434.6,433.1,434.35,7832.0,434.6,434.6,433.1,434.35,7832.0
2023-05-05 09:40:00,434.6,435.28,433.31,433.9,4946.0,434.6,435.28,433.31,433.9,4946.0
2023-05-05 09:45:00,434.13,435.0,433.54,434.23,6187.0,434.13,435.0,433.54,434.23,6187.0
2023-05-05 09:50:00,434.21,435.59,434.21,435.18,6990.0,434.21,435.59,434.21,435.18,6990.0
2023-05-05 09:55:00,434.56,435.59,434.56,435.42,6829.0,434.56,435.59,434.56,435.42,6829.0
2023-05-05 10:00:00,435.46,436.69,435.15,435.74,5108.0,435.46,436.69,435.15,435.74,5108.0
2023-05-05 10:05:00,435.92,436.9,434.93,436.5,3770.0,435.92,436.9,434.93,436.5,3770.0
2023-05-05 10:10:00,436.53,438.33,436.41,438.05,14395.0,436.53,438.33,436.41,438.05,14395.0
2023-05-05 10:15:00,438.24,439.53,438.01,439.04,7949.0,438.24,439.53,438.01,439.04,7949.0
2023-05-05 10:20:00,439.51,439.67,438.51,438.73,5602.0,439.51,439.67,438.51,438.73,5602.0
2023-05-05 10:25:00,438.53,438.53,437.6,438.16,4655.0,438.53,438.53,437.6,438.16,4655.0
2023-05-05 10:30:00,438.44,438.91,438.44,438.76,3476.0,438.44,438.91,438.44,438.76,3476.0
2023-05-05 10:35:00,438.62,439.41,438.29,439.41,5373.0,438.62,439.41,438.29,439.41,5373.0
2023-05-05 10:40:00,439.46,439.65,438.95,438.95,1434.0,439.46,439.65,438.95,438.95,1434.0
2023-05-05 10:45:00,438.97,438.97,437.94,437.94,5756.0,438.97,438.97,437.94,437.94,5756.0
2023-05-05 10:50:00,437.9,438.07,437.22,437.55,3133.0,437.9,438.07,437.22,437.55,3133.0
2023-05-05 10:55:00,437.36,437.46,435.95,436.04,4801.0,437.36,437.46,435.95,436.04,4801.0
2023-05-05 11:00:00,435.94,435.94,435.16,435.16,2421.0,435.94,435.94,435.16,435.16,2421.0
2023-05-05 11:05:00,435.41,436.25,435.33,435.57,3527.0,435.41,436.25,435.33,435.57,3527.0
2023-05-05 11:10:00,435.03,436.19,434.89,436.19,5906.0,435.03,436.19,434.89,436.19,5906.0
2023-05-05 11:15:00,436.31,436.31,435.18,435.19,1781.0,436.31,436.31,435.18,435.19,1781.0
2023-05-05 11:20:00,435.05,435.36,434.9,435.02,4043.0,435.05,435.36,434.9,435.02,4043.0
2023-05-05 11:25:00,435.32,435.7,435.32,435.42,3163.0,435.32,435.7,435.32,435.42,3163.0
2023-05-05 11:30:00,435.48,435.63,434.8,435.24,3449.0,435.48,435.63,434.8,435.24,3449.0
2023-05-05 11:35:00,435.24,435.62,435.24,435.43,3317.0,435.24,435.62,435.24,435.43,3317.0
2023-05-05 11:40:00,435.3,436.0,435.17,436.0,1446.0,435.3,436.0,435.17,436.0,1446.0
2023-05-05 11:45:00,436.11,436.74,436.05,436.45,3683.0,436.11,436.74,436.05,436.45,3683.0
2023-05-05 11:50:00,436.18,436.24,435.81,435.83,6848.0,436.18,436.24,435.81,435.83,6848.0
2023-05-05 11:55:00,435.63,435.89,435.47,435.47,4309.0,435.63,435.89,435.47,435.47,4309.0
2023-05-05 12:00:00,435.59,435.74,435.4,435.56,2528.0,435.59,435.74,435.4,435.56,2528.0
2023-05-05 12:05:00,435.39,435.75,434.23,434.79,13873.0,435.39,435.75,434.23,434.79,13873.0
2023-05-05 12:10:00,434.98,435.29,433.55,433.82,11434.0,434.98,435.29,433.55,433.82,11434.0
2023-05-05 12:15:00,433.72,434.13,433.44,434.02,4100.0,433.72,434.13,433.44,434.02,4100.0
2023-05-05 12:20:00,434.0,434.24,433.68,433.69,2945.0,434.0,434.24,433.68,433.69,2945.0
2023-05-05 12:25:00,433.55,433.87,433.35,433.61,4729.0,433.55,433.87,433.35,433.61,4729.0
2023-05-05 12:30:00,433.86,434.13,433.7,433.99,3058.0,433.86,434.13,433.7,433.99,3058.0
2023-05-05 12:35:00,433.72,433.72,433.22,433.53,2845.0,433.72,433.72,433.22,433.53,2845.0
2023-05-05 12:40:00,433.49,433.71,433.15,433.15,2843.0,433.49,433.71,433.15,433.15,2843.0
2023-05-05 12:45:00,433.15,433.35,432.68,432.94,6152.0,433.15,433.35,432.68,432.94,6152.0
2023-05-05 12:50:00,432.78,433.77,432.74,433.48,5683.0,432.78,433.77,432.74,433.48,5683.0
2023-05-05 12:55:00,433.49,434.37,433.43,434.25,3411.0,433.49,434.37,433.43,434.25,3411.0
2023-05-05 13:00:00,434.29,434.54,433.94,433.97,4948.0,434.29,434.54,433.94,433.97,4948.0
2023-05-05 13:05:00,433.82,433.87,433.5,433.83,3399.0,433.82,433.87,433.5,433.83,3399.0
2023-05-05 13:10:00,433.83,434.63,433.83,434.63,2360.0,433.83,434.63,433.83,434.63,2360.0
2023-05-05 13:15:00,434.55,434.55,433.89,433.89,6008.0,434.55,434.55,433.89,433.89,6008.0
2023-05-05 13:20:00,433.82,434.01,433.38,433.43,8236.0,433.82,434.01,433.38,433.43,8236.0
2023-05-05 13:25:00,433.56,434.69,433.54,434.69,7118.0,433.56,434.69,433.54,434.69,7118.0
2023-05-05 13:30:00,434.78,434.88,434.3,434.46,6326.0,434.78,434.88,434.3,434.46,6326.0
2023-05-05 13:35:00,434.43,434.53,433.76,434.08,2414.0,434.43,434.53,433.76,434.08,2414.0
2023-05-05 13:40:00,433.83,434.05,433.79,434.05,4680.0,433.83,434.05,433.79,434.05,4680.0
2023-05-05 13:45:00,433.87,434.29,433.75,433.98,3942.0,433.87,434.29,433.75,433.98,3942.0
2023-05-05 13:50:00,433.91,434.31,433.78,434.24,4830.0,433.91,434.31,433.78,434.24,4830.0
2023-05-05 13:55:00,434.31,434.5,434.18,434.47,4118.0,434.31,434.5,434.18,434.47,4118.0
2023-05-05 14:00:00,434.39,434.39,433.5,433.5,5136.0,434.39,434.39,433.5,433.5,5136.0
2023-05-05 14:05:00,433.58,433.9,433.13,433.14,4755.0,433.58,433.9,433.13,433.14,4755.0
2023-05-05 14:10:00,433.29,433.29,432.4,432.5,5919.0,433.29,433.29,432.4,432.5,5919.0
2023-05-05 14:15:00,432.51,432.79,431.55,432.62,12520.0,432.51,432.79,431.55,432.62,12520.0
2023-05-05 14:20:00,432.62,433.41,432.62,432.94,3825.0,432.62,433.41,432.62,432.94,3825.0
2023-05-05 14:25:00,433.01,433.93,433.01,433.54,6087.0,433.01,433.93,433.01,433.54,6087.0
2023-05-05 14:30:00,433.52,433.79,433.34,433.77,4134.0,433.52,433.79,433.34,433.77,4134.0
2023-05-05 14:35:00,433.76,433.78,433.26,433.68,3968.0,433.76,433.78,433.26,433.68,3968.0
2023-05-05 14:40:00,433.92,434.86,433.92,434.72,7679.0,433.92,434.86,433.92,434.72,7679.0
2023-05-05 14:45:00,435.0,435.42,434.96,435.28,3524.0,435.0,435.42,434.96,435.28,3524.0
2023-05-05 14:50:00,435.27,435.82,435.16,435.68,3496.0,435.27,435.82,435.16,435.68,3496.0
2023-05-05 14:55:00,435.63,436.07,435.6,435.6,4745.0,435.63,436.07,435.6,435.6,4745.0
2023-05-05 15:00:00,435.61,435.61,434.68,434.77,17526.0,435.61,435.61,434.68,434.77,17526.0
2023-05-05 15:05:00,434.72,435.68,434.72,435.68,4493.0,434.72,435.68,434.72,435.68,4493.0
2023-05-05 15:10:00,435.55,435.67,435.17,435.29,4878.0,435.55,435.67,435.17,435.29,4878.0
2023-05-05 15:15:00,435.18,435.68,434.93,434.96,5477.0,435.18,435.68,434.93,434.96,5477.0
2023-05-05 15:20:00,435.14,435.51,434.81,435.31,4786.0,435.14,435.51,434.81,435.31,4786.0
2023-05-05 15:25:00,435.35,435.85,435.35,435.74,5703.0,435.35,435.85,435.35,435.74,5703.0
2023-05-05 15:30:00,435.75,435.92,435.31,435.76,14312.0,435.75,435.92,435.31,435.76,14312.0
2023-05-05 15:35:00,435.73,435.77,434.73,434.81,13005.0,435.73,435.77,434.73,434.81,13005.0
2023-05-05 15:40:00,434.74,435.62,434.58,434.91,17381.0,434.74,435.62,434.58,434.91,17381.0
2023-05-05 15:45:00,434.8,435.15,434.54,434.73,26924.0,434.8,435.15,434.54,434.73,26924.0
2023-05-05 15:50:00,434.53,434.62,433.5,433.55,37103.0,434.53,434.62,433.5,433.55,37103.0
2023-05-05 15:55:00,433.72,435.11,433.39,435.11,96281.0,433.72,435.11,433.39,435.11,96281.0
2023-05-08 09:30:00,436.9,439.15,433.12,438.18,32705.0,436.9,439.15,433.12,438.18,32705.0
2023-05-08 09:35:00,438.18,438.18,434.0,434.0,8735.0,438.18,438.18,434.0,434.0,8735.0
2023-05-08 09:40:00,434.6,435.4,433.45,434.78,11854.0,434.6,435.4,433.45,434.78,11854.0
2023-05-08 09:45:00,434.57,434.91,433.09,433.28,8641.0,434.57,434.91,433.09,433.28,8641.0
2023-05-08 09:50:00,433.03,433.09,430.0,430.0,8645.0,433.03,433.09,430.0,430.0,8645.0
2023-05-08 09:55:00,429.99,432.36,429.53,432.25,7583.0,429.99,432.36,429.53,432.25,7583.0
2023-05-08 10:00:00,432.44,434.21,430.74,430.76,17609.0,432.44,434.21,430.74,430.76,17609.0
2023-05-08 10:05:00,430.71,431.6,430.21,430.71,13205.0,430.71,431.6,430.21,430.71,13205.0
2023-05-08 10:10:00,430.52,431.38,430.49,431.38,20708.0,430.52,431.38,430.49,431.38,20708.0
2023-05-08 10:15:00,431.53,431.58,429.05,429.45,25396.0,431.53,431.58,429.05,429.45,25396.0
2023-05-08 10:20:00,429.45,431.29,429.45,430.42,17275.0,429.45,431.29,429.45,430.42,17275.0
2023-05-08 10:25:00,430.59,431.1,429.85,431.0,10151.0,430.59,431.1,429.85,431.0,10151.0
2023-05-08 10:30:00,431.02,431.99,430.83,430.93,15167.0,431.02,431.99,430.83,430.93,15167.0
2023-05-08 10:35:00,430.86,431.63,430.21,430.72,16457.0,430.86,431.63,430.21,430.72,16457.0
2023-05-08 10:40:00,430.73,431.58,430.62,431.41,19649.0,430.73,431.58,430.62,431.41,19649.0
2023-05-08 10:45:00,431.43,432.92,431.42,432.49,27456.0,431.43,432.92,431.42,432.49,27456.0
2023-05-08 10:50:00,432.49,433.31,432.11,432.86,21499.0,432.49,433.31,432.11,432.86,21499.0
2023-05-08 10:55:00,432.96,433.19,431.65,431.78,28060.0,432.96,433.19,431.65,431.78,28060.0
2023-05-08 11:00:00,431.79,432.81,431.78,432.14,5917.0,431.79,432.81,431.78,432.14,5917.0
2023-05-08 11:05:00,432.35,432.45,431.92,431.92,5819.0,432.35,432.45,431.92,431.92,5819.0
2023-05-08 11:10:00,431.91,433.12,431.91,432.34,5856.0,431.91,433.12,431.91,432.34,5856.0
2023-05-08 11:15:00,432.33,432.63,431.98,432.42,29574.0,432.33,432.63,431.98,432.42,29574.0
2023-05-08 11:20:00,432.21,432.63,431.95,432.33,8116.0,432.21,432.63,431.95,432.33,8116.0
2023-05-08 11:25:00,432.13,432.33,431.58,431.78,5935.0,432.13,432.33,431.58,431.78,5935.0
2023-05-08 11:30:00,431.64,432.02,431.18,432.02,4302.0,431.64,432.02,431.18,432.02,4302.0
2023-05-08 11:35:00,431.81,432.09,431.71,431.89,3973.0,431.81,432.09,431.71,431.89,3973.0
2023-05-08 11:40:00,432.0,432.26,431.96,432.13,2180.0,432.0,432.26,431.96,432.13,2180.0
2023-05-08 11:45:00,432.17,432.61,432.06,432.18,3727.0,432.17,432.61,432.06,432.18,3727.0
2023-05-08 11:50:00,432.42,433.54,432.18,433.54,6093.0,432.42,433.54,432.18,433.54,6093.0
2023-05-08 11:55:00,433.26,435.56,433.25,435.56,9422.0,433.26,435.56,433.25,435.56,9422.0
2023-05-08 12:00:00,435.47,436.26,435.09,435.09,5821.0,435.47,436.26,435.09,435.09,5821.0
2023-05-08 12:05:00,435.3,435.77,434.72,435.1,3326.0,435.3,435.77,434.72,435.1,3326.0
2023-05-08 12:10:00,435.1,436.16,434.89,436.0,4028.0,435.1,436.16,434.89,436.0,4028.0
2023-05-08 12:15:00,436.2,436.2,434.88,435.19,3265.0,436.2,436.2,434.88,435.19,3265.0
2023-05-08 12:20:00,435.07,435.72,434.81,435.11,2890.0,435.07,435.72,434.81,435.11,2890.0
2023-05-08 12:25:00,434.97,435.14,434.58,434.85,3286.0,434.97,435.14,434.58,434.85,3286.0
2023-05-08 12:30:00,434.85,435.71,434.69,435.03,5736.0,434.85,435.71,434.69,435.03,5736.0
2023-05-08 12:35:00,434.84,435.3,434.69,435.3,7049.0,434.84,435.3,434.69,435.3,7049.0
2023-05-08 12:40:00,435.18,435.55,435.07,435.32,1588.0,435.18,435.55,435.07,435.32,1588.0
2023-05-08 12:45:00,435.23,435.62,435.17,435.39,1030.0,435.23,435.62,435.17,435.39,1030.0
2023-05-08 12:50:00,435.61,435.66,435.29,435.59,1174.0,435.61,435.66,435.29,435.59,1174.0
2023-05-08 12:55:00,435.8,435.8,435.3,435.43,2705.0,435.8,435.8,435.3,435.43,2705.0
2023-05-08 13:00:00,435.49,435.61,435.13,435.21,4333.0,435.49,435.61,435.13,435.21,4333.0
2023-05-08 13:05:00,435.16,436.0,435.01,435.99,4648.0,435.16,436.0,435.01,435.99,4648.0
2023-05-08 13:10:00,436.17,436.77,436.09,436.62,3245.0,436.17,436.77,436.09,436.62,3245.0
2023-05-08 13:15:00,436.78,436.8,436.43,436.72,2316.0,436.78,436.8,436.43,436.72,2316.0
2023-05-08 13:20:00,436.56,436.86,436.35,436.52,1769.0,436.56,436.86,436.35,436.52,1769.0
2023-05-08 13:25:00,436.52,436.73,436.44,436.57,2616.0,436.52,436.73,436.44,436.57,2616.0
2023-05-08 13:30:00,436.79,437.45,436.79,437.37,3017.0,436.79,437.45,436.79,437.37,3017.0
2023-05-08 13:35:00,437.55,437.78,437.28,437.6,3340.0,437.55,437.78,437.28,437.6,3340.0
2023-05-08 13:40:00,437.44,437.79,437.18,437.37,4508.0,437.44,437.79,437.18,437.37,4508.0
2023-05-08 13:45:00,437.51,438.22,437.51,438.12,4360.0,437.51,438.22,437.51,438.12,4360.0
2023-05-08 13:50:00,438.18,438.68,438.04,438.4,3997.0,438.18,438.68,438.04,438.4,3997.0
2023-05-08 13:55:00,438.46,438.46,437.74,437.99,4705.0,438.46,438.46,437.74,437.99,4705.0
2023-05-08 14:00:00,438.06,438.26,437.21,437.21,3494.0,438.06,438.26,437.21,437.21,3494.0
2023-05-08 14:05:00,437.39,437.44,435.69,436.08,5223.0,437.39,437.44,435.69,436.08,5223.0
2023-05-08 14:10:00,435.7,436.7,435.64,436.7,2504.0,435.7,436.7,435.64,436.7,2504.0
2023-05-08 14:15:00,436.62,437.41,436.62,437.0,1222.0,436.62,437.41,436.62,437.0,1222.0
2023-05-08 14:20:00,437.17,437.29,436.54,437.17,5524.0,437.17,437.29,436.54,437.17,5524.0
2023-05-08 14:25:00,437.18,437.55,436.98,437.55,3490.0,437.18,437.55,436.98,437.55,3490.0
2023-05-08 14:30:00,437.76,437.81,437.37,437.64,4341.0,437.76,437.81,437.37,437.64,4341.0
2023-05-08 14:35:00,437.57,437.78,437.3,437.78,2054.0,437.57,437.78,437.3,437.78,2054.0
2023-05-08 14:40:00,437.6,438.39,437.58,438.11,2207.0,437.6,438.39,437.58,438.11,2207.0
2023-05-08 14:45:00,438.08,438.08,437.5,437.5,2472.0,438.08,438.08,437.5,437.5,2472.0
2023-05-08 14:50:00,437.66,437.97,437.52,437.57,2253.0,437.66,437.97,437.52,437.57,2253.0
2023-05-08 14:55:00,437.57,438.17,437.35,438.08,6353.0,437.57,438.17,437.35,438.08,6353.0
2023-05-08 15:00:00,438.16,438.46,437.76,437.76,5160.0,438.16,438.46,437.76,437.76,5160.0
2023-05-08 15:05:00,437.81,438.26,437.81,438.17,3365.0,437.81,438.26,437.81,438.17,3365.0
2023-05-08 15:10:00,438.27,438.39,437.84,437.85,2116.0,438.27,438.39,437.84,437.85,2116.0
2023-05-08 15:15:00,437.75,437.99,437.33,437.78,5365.0,437.75,437.99,437.33,437.78,5365.0
2023-05-08 15:20:00,437.84,438.17,437.59,437.59,2941.0,437.84,438.17,437.59,437.59,2941.0
2023-05-08 15:25:00,437.69,437.7,437.33,437.44,2743.0,437.69,437.7,437.33,437.44,2743.0
2023-05-08 15:30:00,437.34,437.34,436.9,437.15,7777.0,437.34,437.34,436.9,437.15,7777.0
2023-05-08 15:35:00,437.31,437.6,436.74,436.98,7756.0,437.31,437.6,436.74,436.98,7756.0
2023-05-08 15:40:00,436.98,437.94,436.98,437.86,10887.0,436.98,437.94,436.98,437.86,10887.0
2023-05-08 15:45:00,437.77,438.29,437.52,437.85,15893.0,437.77,438.29,437.52,437.85,15893.0
2023-05-08 15:50:00,437.97,438.51,437.14,438.4,16575.0,437.97,438.51,437.14,438.4,16575.0
2023-05-08 15:55:00,438.38,439.57,438.35,438.82,46581.0,438.38,439.57,438.35,438.82,46581.0
2023-05-09 09:30:00,437.22,438.16,435.07,438.15,55547.0,437.22,438.16,435.07,438.15,55547.0
2023-05-09 09:35:00,437.75,439.2,437.54,438.33,24628.0,437.75,439.2,437.54,438.33,24628.0
2023-05-09 09:40:00,438.34,439.37,438.2,439.12,16552.0,438.34,439.37,438.2,439.12,16552.0
2023-05-09 09:45:00,438.66,439.34,438.09,438.29,22536.0,438.66,439.34,438.09,438.29,22536.0
2023-05-09 09:50:00,438.36,439.28,438.22,439.27,10531.0,438.36,439.28,438.22,439.27,10531.0
2023-05-09 09:55:00,439.37,442.63,439.36,442.33,14494.0,439.37,442.63,439.36,442.33,14494.0
2023-05-09 10:00:00,442.75,442.75,441.62,441.8,14028.0,442.75,442.75,441.62,441.8,14028.0
2023-05-09 10:05:00,442.02,442.02,440.87,440.91,6473.0,442.02,442.02,440.87,440.91,6473.0
2023-05-09 10:10:00,440.92,441.48,440.17,440.38,5272.0,440.92,441.48,440.17,440.38,5272.0
2023-05-09 10:15:00,440.38,441.34,440.27,441.34,5663.0,440.38,441.34,440.27,441.34,5663.0
2023-05-09 10:20:00,441.28,442.18,441.28,441.89,4788.0,441.28,442.18,441.28,441.89,4788.0
2023-05-09 10:25:00,442.03,442.59,441.6,441.89,9045.0,442.03,442.59,441.6,441.89,9045.0
2023-05-09 10:30:00,441.67,442.09,441.18,441.37,4027.0,441.67,442.09,441.18,441.37,4027.0
2023-05-09 10:35:00,441.24,442.55,441.23,442.52,12502.0,441.24,442.55,441.23,442.52,12502.0
2023-05-09 10:40:00,442.6,442.79,441.61,441.72,3837.0,442.6,442.79,441.61,441.72,3837.0
2023-05-09 10:45:00,441.68,441.68,441.16,441.24,1318.0,441.68,441.68,441.16,441.24,1318.0
2023-05-09 10:50:00,441.11,441.32,440.88,440.89,3704.0,441.11,441.32,440.88,440.89,3704.0
2023-05-09 10:55:00,440.93,440.99,440.45,440.48,5880.0,440.93,440.99,440.45,440.48,5880.0
2023-05-09 11:00:00,440.35,440.35,439.74,439.92,12586.0,440.35,440.35,439.74,439.92,12586.0
2023-05-09 11:05:00,439.81,439.82,439.12,439.12,2933.0,439.81,439.82,439.12,439.12,2933.0
2023-05-09 11:10:00,439.16,439.58,439.11,439.58,2203.0,439.16,439.58,439.11,439.58,2203.0
2023-05-09 11:15:00,439.73,440.42,439.59,440.29,3909.0,439.73,440.42,439.59,440.29,3909.0
2023-05-09 11:20:00,440.24,441.59,440.21,441.52,6493.0,440.24,441.59,440.21,441.52,6493.0
2023-05-09 11:25:00,441.33,441.35,440.99,441.01,3567.0,441.33,441.35,440.99,441.01,3567.0
2023-05-09 11:30:00,440.7,440.7,440.34,440.66,1429.0,440.7,440.7,440.34,440.66,1429.0
2023-05-09 11:35:00,440.95,441.78,440.95,441.4,8618.0,440.95,441.78,440.95,441.4,8618.0
2023-05-09 11:40:00,441.56,442.07,441.22,442.06,2032.0,441.56,442.07,441.22,442.06,2032.0
2023-05-09 11:45:00,442.08,442.24,442.01,442.12,2400.0,442.08,442.24,442.01,442.12,2400.0
2023-05-09 11:50:00,441.99,442.74,441.78,442.54,3962.0,441.99,442.74,441.78,442.54,3962.0
2023-05-09 11:55:00,442.45,442.47,441.69,441.85,2566.0,442.45,442.47,441.69,441.85,2566.0
2023-05-09 12:00:00,441.84,442.31,441.47,441.71,4031.0,441.84,442.31,441.47,441.71,4031.0
2023-05-09 12:05:00,441.73,442.06,441.73,441.89,2615.0,441.73,442.06,441.73,441.89,2615.0
2023-05-09 12:10:00,441.96,442.4,441.86,442.28,3050.0,441.96,442.4,441.86,442.28,3050.0
2023-05-09 12:15:00,442.25,442.25,441.6,441.73,5087.0,442.25,442.25,441.6,441.73,5087.0
2023-05-09 12:20:00,441.87,441.9,441.33,441.52,2523.0,441.87,441.9,441.33,441.52,2523.0
2023-05-09 12:25:00,441.29,441.5,441.2,441.2,1544.0,441.29,441.5,441.2,441.2,1544.0
2023-05-09 12:30:00,441.36,441.76,441.36,441.76,1641.0,441.36,441.76,441.36,441.76,1641.0
2023-05-09 12:35:00,441.87,441.96,441.74,441.77,2688.0,441.87,441.96,441.74,441.77,2688.0
2023-05-09 12:40:00,441.71,442.36,441.38,442.27,2508.0,441.71,442.36,441.38,442.27,2508.0
2023-05-09 12:45:00,442.35,442.71,442.12,442.19,4036.0,442.35,442.71,442.12,442.19,4036.0
2023-05-09 12:50:00,442.18,442.65,442.18,442.44,2934.0,442.18,442.65,442.18,442.44,2934.0
2023-05-09 12:55:00,442.58,443.45,442.58,443.45,2598.0,442.58,443.45,442.58,443.45,2598.0
2023-05-09 13:00:00,443.52,443.84,443.5,443.82,2273.0,443.52,443.84,443.5,443.82,2273.0
2023-05-09 13:05:00,443.63,444.12,443.61,443.93,2181.0,443.63,444.12,443.61,443.93,2181.0
2023-05-09 13:10:00,443.83,444.09,443.54,443.9,4839.0,443.83,444.09,443.54,443.9,4839.0
2023-05-09 13:15:00,443.8,444.32,443.79,443.92,3218.0,443.8,444.32,443.79,443.92,3218.0
2023-05-09 13:20:00,443.93,443.93,443.07,443.23,1896.0,443.93,443.93,443.07,443.23,1896.0
2023-05-09 13:25:00,443.38,444.0,443.38,443.99,2363.0,443.38,444.0,443.38,443.99,2363.0
2023-05-09 13:30:00,443.99,444.35,443.98,444.27,4600.0,443.99,444.35,443.98,444.27,4600.0
2023-05-09 13:35:00,444.36,444.46,444.13,444.31,2858.0,444.36,444.46,444.13,444.31,2858.0
2023-05-09 13:40:00,444.4,444.52,444.18,444.26,6925.0,444.4,444.52,444.18,444.26,6925.0
2023-05-09 13:45:00,444.18,444.43,444.0,444.37,10511.0,444.18,444.43,444.0,444.37,10511.0
2023-05-09 13:50:00,444.38,444.59,443.73,443.83,10846.0,444.38,444.59,443.73,443.83,10846.0
2023-05-09 13:55:00,443.78,444.53,443.65,444.53,3841.0,443.78,444.53,443.65,444.53,3841.0
2023-05-09 14:00:00,444.64,445.22,444.64,445.07,5521.0,444.64,445.22,444.64,445.07,5521.0
2023-05-09 14:05:00,445.3,445.66,445.13,445.16,6653.0,445.3,445.66,445.13,445.16,6653.0
2023-05-09 14:10:00,445.25,445.62,445.09,445.17,8845.0,445.25,445.62,445.09,445.17,8845.0
2023-05-09 14:15:00,445.21,445.65,445.18,445.57,7720.0,445.21,445.65,445.18,445.57,7720.0
2023-05-09 14:20:00,445.46,445.55,445.13,445.23,7188.0,445.46,445.55,445.13,445.23,7188.0
2023-05-09 14:25:00,445.22,445.75,445.22,445.61,2813.0,445.22,445.75,445.22,445.61,2813.0
2023-05-09 14:30:00,445.66,445.84,445.41,445.45,5388.0,445.66,445.84,445.41,445.45,5388.0
2023-05-09 14:35:00,445.44,445.62,445.08,445.42,5475.0,445.44,445.62,445.08,445.42,5475.0
2023-05-09 14:40:00,445.34,445.4,445.07,445.25,14486.0,445.34,445.4,445.07,445.25,14486.0
2023-05-09 14:45:00,445.2,445.52,444.99,445.05,17496.0,445.2,445.52,444.99,445.05,17496.0
2023-05-09 14:50:00,444.84,445.3,443.62,443.7,5416.0,444.84,445.3,443.62,443.7,5416.0
2023-05-09 14:55:00,443.7,444.09,443.54,443.86,5036.0,443.7,444.09,443.54,443.86,5036.0
2023-05-09 15:00:00,443.9,444.1,443.79,443.91,2220.0,443.9,444.1,443.79,443.91,2220.0
2023-05-09 15:05:00,443.99,444.43,443.92,444.18,4217.0,443.99,444.43,443.92,444.18,4217.0
2023-05-09 15:10:00,444.2,444.2,442.99,443.06,6514.0,444.2,444.2,442.99,443.06,6514.0
2023-05-09 15:15:00,443.06,443.06,442.63,442.7,4435.0,443.06,443.06,442.63,442.7,4435.0
2023-05-09 15:20:00,442.64,442.93,442.23,442.69,4432.0,442.64,442.93,442.23,442.69,4432.0
2023-05-09 15:25:00,442.6,442.99,442.51,442.55,4418.0,442.6,442.99,442.51,442.55,4418.0
2023-05-09 15:30:00,442.58,442.85,442.13,442.68,4772.0,442.58,442.85,442.13,442.68,4772.0
2023-05-09 15:35:00,442.79,442.91,442.22,442.22,7454.0,442.79,442.91,442.22,442.22,7454.0
2023-05-09 15:40:00,442.24,442.55,441.91,442.55,5958.0,442.24,442.55,441.91,442.55,5958.0
2023-05-09 15:45:00,442.56,442.6,442.12,442.46,8632.0,442.56,442.6,442.12,442.46,8632.0
2023-05-09 15:50:00,442.41,442.79,442.27,442.42,17731.0,442.41,442.79,442.27,442.42,17731.0
2023-05-09 15:55:00,442.35,442.7,441.28,441.47,53329.0,442.35,442.7,441.28,441.47,53329.0
2023-05-10 09:30:00,449.18,451.54,446.25,451.29,22867.0,449.18,451.54,446.25,451.29,22867.0
2023-05-10 09:35:00,451.42,454.52,450.67,453.06,14463.0,451.42,454.52,450.67,453.06,14463.0
2023-05-10 09:40:00,452.85,453.85,451.0,453.85,12686.0,452.85,453.85,451.0,453.85,12686.0
2023-05-10 09:45:00,453.87,453.87,451.65,452.38,11547.0,453.87,453.87,451.65,452.38,11547.0
2023-05-10 09:50:00,452.54,453.36,451.76,452.83,10927.0,452.54,453.36,451.76,452.83,10927.0
2023-05-10 09:55:00,453.05,455.54,452.89,455.54,16540.0,453.05,455.54,452.89,455.54,16540.0
2023-05-10 10:00:00,455.54,458.51,455.46,458.51,14748.0,455.54,458.51,455.46,458.51,14748.0
2023-05-10 10:05:00,458.41,459.99,457.47,457.47,18027.0,458.41,459.99,457.47,457.47,18027.0
2023-05-10 10:10:00,457.4,458.0,456.2,457.0,6803.0,457.4,458.0,456.2,457.0,6803.0
2023-05-10 10:15:00,457.38,457.51,453.91,454.4,6382.0,457.38,457.51,453.91,454.4,6382.0
2023-05-10 10:20:00,454.64,455.66,454.43,454.66,8397.0,454.64,455.66,454.43,454.66,8397.0
2023-05-10 10:25:00,454.46,456.74,454.43,456.1,9251.0,454.46,456.74,454.43,456.1,9251.0
2023-05-10 10:30:00,456.35,456.89,455.89,456.71,17041.0,456.35,456.89,455.89,456.71,17041.0
2023-05-10 10:35:00,456.72,457.18,456.19,456.25,8858.0,456.72,457.18,456.19,456.25,8858.0
2023-05-10 10:40:00,456.18,456.76,454.84,454.9,15776.0,456.18,456.76,454.84,454.9,15776.0
2023-05-10 10:45:00,454.89,456.58,454.3,456.56,13771.0,454.89,456.58,454.3,456.56,13771.0
2023-05-10 10:50:00,456.34,456.35,454.5,454.73,20424.0,456.34,456.35,454.5,454.73,20424.0
2023-05-10 10:55:00,454.61,454.82,453.27,454.43,11751.0,454.61,454.82,453.27,454.43,11751.0
2023-05-10 11:00:00,454.67,454.98,454.58,454.97,4714.0,454.67,454.98,454.58,454.97,4714.0
2023-05-10 11:05:00,454.96,455.31,454.68,454.96,12211.0,454.96,455.31,454.68,454.96,12211.0
2023-05-10 11:10:00,454.99,455.45,453.39,453.58,10575.0,454.99,455.45,453.39,453.58,10575.0
2023-05-10 11:15:00,453.69,454.9,453.68,454.04,8757.0,453.69,454.9,453.68,454.04,8757.0
2023-05-10 11:20:00,453.9,454.64,453.9,454.58,4480.0,453.9,454.64,453.9,454.58,4480.0
2023-05-10 11:25:00,454.73,456.01,454.31,455.51,5421.0,454.73,456.01,454.31,455.51,5421.0
2023-05-10 11:30:00,455.77,456.77,455.72,456.41,8590.0,455.77,456.77,455.72,456.41,8590.0
2023-05-10 11:35:00,456.42,457.38,456.05,457.08,15164.0,456.42,457.38,456.05,457.08,15164.0
2023-05-10 11:40:00,457.08,457.36,456.87,457.09,3997.0,457.08,457.36,456.87,457.09,3997.0
2023-05-10 11:45:00,457.08,457.22,456.13,456.28,11041.0,457.08,457.22,456.13,456.28,11041.0
2023-05-10 11:50:00,456.16,456.65,455.04,455.14,9784.0,456.16,456.65,455.04,455.14,9784.0
2023-05-10 11:55:00,455.35,456.33,455.34,456.13,9060.0,455.35,456.33,455.34,456.13,9060.0
2023-05-10 12:00:00,456.09,456.39,455.33,455.86,19335.0,456.09,456.39,455.33,455.86,19335.0
2023-05-10 12:05:00,456.16,456.31,454.98,455.55,5977.0,456.16,456.31,454.98,455.55,5977.0
2023-05-10 12:10:00,455.48,456.89,455.33,456.86,2904.0,455.48,456.89,455.33,456.86,2904.0
2023-05-10 12:15:00,456.73,457.27,456.45,457.27,4808.0,456.73,457.27,456.45,457.27,4808.0
2023-05-10 12:20:00,457.06,457.24,456.48,456.83,4886.0,457.06,457.24,456.48,456.83,4886.0
2023-05-10 12:25:00,456.81,457.14,456.68,457.0,6473.0,456.81,457.14,456.68,457.0,6473.0
2023-05-10 12:30:00,457.17,457.53,456.9,457.36,2990.0,457.17,457.53,456.9,457.36,2990.0
2023-05-10 12:35:00,457.4,458.51,457.2,458.47,7544.0,457.4,458.51,457.2,458.47,7544.0
2023-05-10 12:40:00,458.51,458.63,457.43,457.75,7253.0,458.51,458.63,457.43,457.75,7253.0
2023-05-10 12:45:00,457.89,458.21,457.38,457.87,11813.0,457.89,458.21,457.38,457.87,11813.0
2023-05-10 12:50:00,458.0,458.56,457.18,457.19,9048.0,458.0,458.56,457.18,457.19,9048.0
2023-05-10 12:55:00,457.01,457.52,456.87,457.41,4545.0,457.01,457.52,456.87,457.41,4545.0
2023-05-10 13:00:00,457.12,457.62,456.94,457.19,6856.0,457.12,457.62,456.94,457.19,6856.0
2023-05-10 13:05:00,456.92,457.24,456.75,456.93,6161.0,456.92,457.24,456.75,456.93,6161.0
2023-05-10 13:10:00,456.72,457.34,456.24,457.15,6131.0,456.72,457.34,456.24,457.15,6131.0
2023-05-10 13:15:00,457.15,457.15,456.43,456.59,4451.0,457.15,457.15,456.43,456.59,4451.0
2023-05-10 13:20:00,456.59,456.63,454.89,454.89,7833.0,456.59,456.63,454.89,454.89,7833.0
2023-05-10 13:25:00,454.75,454.82,453.72,453.72,4670.0,454.75,454.82,453.72,453.72,4670.0
2023-05-10 13:30:00,453.81,453.85,452.97,453.18,10823.0,453.81,453.85,452.97,453.18,10823.0
2023-05-10 13:35:00,453.27,453.33,452.0,452.0,3351.0,453.27,453.33,452.0,452.0,3351.0
2023-05-10 13:40:00,452.02,453.17,452.0,453.17,10446.0,452.02,453.17,452.0,453.17,10446.0
2023-05-10 13:45:00,453.32,453.99,453.19,453.99,2907.0,453.32,453.99,453.19,453.99,2907.0
2023-05-10 13:50:00,453.8,454.52,453.43,454.14,3196.0,453.8,454.52,453.43,454.14,3196.0
2023-05-10 13:55:00,454.33,454.74,453.8,453.8,3400.0,454.33,454.74,453.8,453.8,3400.0
2023-05-10 14:00:00,453.79,454.62,453.78,454.4,3159.0,453.79,454.62,453.78,454.4,3159.0
2023-05-10 14:05:00,454.26,454.57,453.95,453.95,3660.0,454.26,454.57,453.95,453.95,3660.0
2023-05-10 14:10:00,454.38,454.44,453.88,454.14,5397.0,454.38,454.44,453.88,454.14,5397.0
2023-05-10 14:15:00,454.17,454.17,453.54,454.03,4891.0,454.17,454.17,453.54,454.03,4891.0
2023-05-10 14:20:00,453.98,454.12,453.12,453.12,3507.0,453.98,454.12,453.12,453.12,3507.0
2023-05-10 14:25:00,453.45,454.24,453.3,453.9,4972.0,453.45,454.24,453.3,453.9,4972.0
2023-05-10 14:30:00,453.9,454.32,453.85,454.06,5500.0,453.9,454.32,453.85,454.06,5500.0
2023-05-10 14:35:00,454.17,454.99,454.04,454.79,8188.0,454.17,454.99,454.04,454.79,8188.0
2023-05-10 14:40:00,454.83,456.04,454.83,455.9,4653.0,454.83,456.04,454.83,455.9,4653.0
2023-05-10 14:45:00,455.89,455.89,455.11,455.5,5622.0,455.89,455.89,455.11,455.5,5622.0
2023-05-10 14:50:00,455.46,455.8,455.41,455.55,3749.0,455.46,455.8,455.41,455.55,3749.0
2023-05-10 14:55:00,455.68,456.16,455.67,456.0,4049.0,455.68,456.16,455.67,456.0,4049.0
2023-05-10 15:00:00,455.94,455.94,455.57,455.68,5043.0,455.94,455.94,455.57,455.68,5043.0
2023-05-10 15:05:00,455.83,455.83,455.16,455.19,3934.0,455.83,455.83,455.16,455.19,3934.0
2023-05-10 15:10:00,455.17,455.28,454.62,454.75,17325.0,455.17,455.28,454.62,454.75,17325.0
2023-05-10 15:15:00,454.71,455.24,454.6,455.09,9467.0,454.71,455.24,454.6,455.09,9467.0
2023-05-10 15:20:00,455.15,455.61,455.04,455.28,13208.0,455.15,455.61,455.04,455.28,13208.0
2023-05-10 15:25:00,455.25,455.58,454.94,455.44,9763.0,455.25,455.58,454.94,455.44,9763.0
2023-05-10 15:30:00,455.45,455.59,455.04,455.15,11702.0,455.45,455.59,455.04,455.15,11702.0
2023-05-10 15:35:00,455.07,455.15,454.18,454.67,8670.0,455.07,455.15,454.18,454.67,8670.0
2023-05-10 15:40:00,454.67,455.06,454.58,454.87,9604.0,454.67,455.06,454.58,454.87,9604.0
2023-05-10 15:45:00,454.89,455.19,454.36,454.4,25411.0,454.89,455.19,454.36,454.4,25411.0
2023-05-10 15:50:00,454.26,454.4,453.18,454.2,21195.0,454.26,454.4,453.18,454.2,21195.0
2023-05-10 15:55:00,454.32,454.79,453.79,453.83,57154.0,454.32,454.79,453.79,453.83,57154.0
2023-05-11 09:30:00,453.99,455.46,451.81,451.81,22721.0,453.99,455.46,451.81,451.81,22721.0
2023-05-11 09:35:00,451.63,453.59,451.62,453.36,16191.0,451.63,453.59,451.62,453.36,16191.0
2023-05-11 09:40:00,453.29,453.43,451.71,451.71,7998.0,453.29,453.43,451.71,451.71,7998.0
2023-05-11 09:45:00,451.83,452.25,449.29,449.86,53879.0,451.83,452.25,449.29,449.86,53879.0
2023-05-11 09:50:00,449.86,450.9,449.49,450.14,6829.0,449.86,450.9,449.49,450.14,6829.0
2023-05-11 09:55:00,450.03,451.49,450.0,451.19,6731.0,450.03,451.49,450.0,451.19,6731.0
2023-05-11 10:00:00,451.4,452.47,451.3,451.31,4829.0,451.4,452.47,451.3,451.31,4829.0
2023-05-11 10:05:00,451.22,451.88,450.74,450.75,6522.0,451.22,451.88,450.74,450.75,6522.0
2023-05-11 10:10:00,451.42,451.6,451.08,451.55,4431.0,451.42,451.6,451.08,451.55,4431.0
2023-05-11 10:15:00,451.55,451.81,450.32,450.58,4347.0,451.55,451.81,450.32,450.58,4347.0
2023-05-11 10:20:00,450.36,450.76,450.19,450.66,8128.0,450.36,450.76,450.19,450.66,8128.0
2023-05-11 10:25:00,450.48,450.92,450.41,450.73,11651.0,450.48,450.92,450.41,450.73,11651.0
2023-05-11 10:30:00,450.73,450.76,449.23,449.27,18652.0,450.73,450.76,449.23,449.27,18652.0
2023-05-11 10:35:00,449.27,450.12,448.87,449.13,10091.0,449.27,450.12,448.87,449.13,10091.0
2023-05-11 10:40:00,449.34,449.34,447.75,448.66,5886.0,449.34,449.34,447.75,448.66,5886.0
2023-05-11 10:45:00,448.87,450.28,448.7,449.83,9068.0,448.87,450.28,448.7,449.83,9068.0
2023-05-11 10:50:00,450.0,450.04,449.04,449.27,46345.0,450.0,450.04,449.04,449.27,46345.0
2023-05-11 10:55:00,449.25,449.54,448.81,449.3,44767.0,449.25,449.54,448.81,449.3,44767.0
2023-05-11 11:00:00,449.26,449.55,448.88,448.89,33192.0,449.26,449.55,448.88,448.89,33192.0
2023-05-11 11:05:00,448.66,450.25,448.65,449.77,26131.0,448.66,450.25,448.65,449.77,26131.0
2023-05-11 11:10:00,449.4,449.55,449.12,449.25,3232.0,449.4,449.55,449.12,449.25,3232.0
2023-05-11 11:15:00,449.24,449.29,448.58,448.58,6844.0,449.24,449.29,448.58,448.58,6844.0
2023-05-11 11:20:00,448.32,449.27,447.82,448.8,5716.0,448.32,449.27,447.82,448.8,5716.0
2023-05-11 11:25:00,449.12,449.36,448.87,449.05,6057.0,449.12,449.36,448.87,449.05,6057.0
2023-05-11 11:30:00,449.06,449.52,448.87,449.12,9829.0,449.06,449.52,448.87,449.12,9829.0
2023-05-11 11:35:00,449.12,449.17,448.5,448.65,7638.0,449.12,449.17,448.5,448.65,7638.0
2023-05-11 11:40:00,448.65,448.94,448.41,448.51,17359.0,448.65,448.94,448.41,448.51,17359.0
2023-05-11 11:45:00,448.52,448.74,448.0,448.34,5752.0,448.52,448.74,448.0,448.34,5752.0
2023-05-11 11:50:00,448.19,448.49,447.92,448.3,11336.0,448.19,448.49,447.92,448.3,11336.0
2023-05-11 11:55:00,448.54,449.06,448.05,448.87,11384.0,448.54,449.06,448.05,448.87,11384.0
2023-05-11 12:00:00,448.92,449.12,448.32,448.32,11676.0,448.92,449.12,448.32,448.32,11676.0
2023-05-11 12:05:00,448.33,448.65,448.23,448.39,7789.0,448.33,448.65,448.23,448.39,7789.0
2023-05-11 12:10:00,448.18,448.41,447.78,448.2,5704.0,448.18,448.41,447.78,448.2,5704.0
2023-05-11 12:15:00,448.33,448.63,448.0,448.44,3183.0,448.33,448.63,448.0,448.44,3183.0
2023-05-11 12:20:00,448.2,448.89,448.17,448.79,14002.0,448.2,448.89,448.17,448.79,14002.0
2023-05-11 12:25:00,448.7,448.7,448.0,448.11,9116.0,448.7,448.7,448.0,448.11,9116.0
2023-05-11 12:30:00,448.18,448.44,447.99,447.99,19037.0,448.18,448.44,447.99,447.99,19037.0
2023-05-11 12:35:00,448.0,448.25,447.45,448.15,48880.0,448.0,448.25,447.45,448.15,48880.0
2023-05-11 12:40:00,448.25,449.01,447.85,448.43,215960.0,448.25,449.01,447.85,448.43,215960.0
2023-05-11 12:45:00,448.67,449.55,448.0,449.25,70370.0,448.67,449.55,448.0,449.25,70370.0
2023-05-11 12:50:00,449.24,449.52,448.96,449.52,7024.0,449.24,449.52,448.96,449.52,7024.0
2023-05-11 12:55:00,449.52,449.88,449.16,449.74,4759.0,449.52,449.88,449.16,449.74,4759.0
2023-05-11 13:00:00,449.62,450.02,449.55,450.0,9094.0,449.62,450.02,449.55,450.0,9094.0
2023-05-11 13:05:00,449.88,451.18,449.88,451.06,10053.0,449.88,451.18,449.88,451.06,10053.0
2023-05-11 13:10:00,450.91,451.05,449.97,450.13,4923.0,450.91,451.05,449.97,450.13,4923.0
2023-05-11 13:15:00,450.23,450.73,450.03,450.73,4198.0,450.23,450.73,450.03,450.73,4198.0
2023-05-11 13:20:00,450.67,450.89,449.79,449.8,7348.0,450.67,450.89,449.79,449.8,7348.0
2023-05-11 13:25:00,449.68,450.21,449.41,449.63,8406.0,449.68,450.21,449.41,449.63,8406.0
2023-05-11 13:30:00,449.63,450.05,448.89,450.0,10295.0,449.63,450.05,448.89,450.0,10295.0
2023-05-11 13:35:00,450.06,450.07,449.76,449.77,2878.0,450.06,450.07,449.76,449.77,2878.0
2023-05-11 13:40:00,449.85,450.2,449.67,449.79,17221.0,449.85,450.2,449.67,449.79,17221.0
2023-05-11 13:45:00,449.79,449.79,448.31,448.31,2624.0,449.79,449.79,448.31,448.31,2624.0
2023-05-11 13:50:00,448.31,450.23,448.2,450.23,17151.0,448.31,450.23,448.2,450.23,17151.0
2023-05-11 13:55:00,449.96,450.35,449.67,450.23,2622.0,449.96,450.35,449.67,450.23,2622.0
2023-05-11 14:00:00,450.1,450.49,449.87,450.49,4444.0,450.1,450.49,449.87,450.49,4444.0
2023-05-11 14:05:00,450.21,450.53,449.96,450.53,5498.0,450.21,450.53,449.96,450.53,5498.0
2023-05-11 14:10:00,450.54,451.45,450.22,451.38,17255.0,450.54,451.45,450.22,451.38,17255.0
2023-05-11 14:15:00,451.19,451.9,450.95,451.21,6017.0,451.19,451.9,450.95,451.21,6017.0
2023-05-11 14:20:00,451.2,451.58,450.98,451.58,3673.0,451.2,451.58,450.98,451.58,3673.0
2023-05-11 14:25:00,451.59,452.3,451.46,452.25,3812.0,451.59,452.3,451.46,452.25,3812.0
2023-05-11 14:30:00,452.27,452.41,452.0,452.21,10292.0,452.27,452.41,452.0,452.21,10292.0
2023-05-11 14:35:00,452.22,452.53,451.86,452.33,4316.0,452.22,452.53,451.86,452.33,4316.0
2023-05-11 14:40:00,452.19,453.31,452.19,453.07,16105.0,452.19,453.31,452.19,453.07,16105.0
2023-05-11 14:45:00,453.2,453.22,452.56,452.71,6662.0,453.2,453.22,452.56,452.71,6662.0
2023-05-11 14:50:00,452.83,452.83,451.81,451.94,12313.0,452.83,452.83,451.81,451.94,12313.0
2023-05-11 14:55:00,452.03,452.06,451.6,451.91,4179.0,452.03,452.06,451.6,451.91,4179.0
2023-05-11 15:00:00,451.91,452.07,451.67,452.0,8591.0,451.91,452.07,451.67,452.0,8591.0
2023-05-11 15:05:00,451.94,451.94,450.86,451.34,7655.0,451.94,451.94,450.86,451.34,7655.0
2023-05-11 15:10:00,451.35,451.99,451.14,451.88,12612.0,451.35,451.99,451.14,451.88,12612.0
2023-05-11 15:15:00,451.89,451.89,451.23,451.32,8928.0,451.89,451.89,451.23,451.32,8928.0
2023-05-11 15:20:00,451.27,451.9,451.27,451.64,15366.0,451.27,451.9,451.27,451.64,15366.0
2023-05-11 15:25:00,451.55,452.52,451.52,452.45,13633.0,451.55,452.52,451.52,452.45,13633.0
2023-05-11 15:30:00,452.2,452.33,451.7,452.01,12599.0,452.2,452.33,451.7,452.01,12599.0
2023-05-11 15:35:00,452.05,452.19,451.18,451.46,25608.0,452.05,452.19,451.18,451.46,25608.0
2023-05-11 15:40:00,451.2,451.96,450.78,451.85,28418.0,451.2,451.96,450.78,451.85,28418.0
2023-05-11 15:45:00,451.86,452.39,451.31,451.45,34073.0,451.86,452.39,451.31,451.45,34073.0
2023-05-11 15:50:00,451.4,452.31,450.86,452.31,34069.0,451.4,452.31,450.86,452.31,34069.0
2023-05-11 15:55:00,452.25,452.74,452.0,452.55,80507.0,452.25,452.74,452.0,452.55,80507.0
2023-05-12 09:30:00,453.0,453.0,450.17,452.29,30193.0,453.0,453.0,450.17,452.29,30193.0
2023-05-12 09:35:00,451.94,456.85,450.84,456.85,31999.0,451.94,456.85,450.84,456.85,31999.0
2023-05-12 09:40:00,456.56,457.29,455.8,457.29,12373.0,456.56,457.29,455.8,457.29,12373.0
2023-05-12 09:45:00,457.47,457.48,454.95,455.18,8371.0,457.47,457.48,454.95,455.18,8371.0
2023-05-12 09:50:00,454.93,455.69,453.78,454.97,22709.0,454.93,455.69,453.78,454.97,22709.0
2023-05-12 09:55:00,454.96,454.96,452.4,452.4,9284.0,454.96,454.96,452.4,452.4,9284.0
2023-05-12 10:00:00,452.4,452.4,450.79,451.1,9533.0,452.4,452.4,450.79,451.1,9533.0
2023-05-12 10:05:00,451.1,451.39,450.17,451.13,9486.0,451.1,451.39,450.17,451.13,9486.0
2023-05-12 10:10:00,451.28,451.88,450.48,451.87,6419.0,451.28,451.88,450.48,451.87,6419.0
2023-05-12 10:15:00,451.66,451.92,450.27,450.79,14223.0,451.66,451.92,450.27,450.79,14223.0
2023-05-12 10:20:00,450.3,450.59,449.58,450.59,6470.0,450.3,450.59,449.58,450.59,6470.0
2023-05-12 10:25:00,450.56,450.91,450.21,450.29,3900.0,450.56,450.91,450.21,450.29,3900.0
2023-05-12 10:30:00,450.12,450.12,448.15,448.55,11165.0,450.12,450.12,448.15,448.55,11165.0
2023-05-12 10:35:00,448.7,449.21,448.11,448.84,10123.0,448.7,449.21,448.11,448.84,10123.0
2023-05-12 10:40:00,449.14,449.18,448.46,449.18,7434.0,449.14,449.18,448.46,449.18,7434.0
2023-05-12 10:45:00,449.2,450.09,449.15,450.09,7489.0,449.2,450.09,449.15,450.09,7489.0
2023-05-12 10:50:00,450.15,450.97,449.7,449.81,10841.0,450.15,450.97,449.7,449.81,10841.0
2023-05-12 10:55:00,449.82,450.2,449.23,449.38,6324.0,449.82,450.2,449.23,449.38,6324.0
2023-05-12 11:00:00,449.42,449.88,449.25,449.5,3344.0,449.42,449.88,449.25,449.5,3344.0
2023-05-12 11:05:00,449.29,449.77,449.06,449.69,3600.0,449.29,449.77,449.06,449.69,3600.0
2023-05-12 11:10:00,449.62,449.63,448.84,448.93,3713.0,449.62,449.63,448.84,448.93,3713.0
2023-05-12 11:15:00,448.87,448.91,448.17,448.56,7594.0,448.87,448.91,448.17,448.56,7594.0
2023-05-12 11:20:00,448.65,449.21,448.37,449.01,4008.0,448.65,449.21,448.37,449.01,4008.0
2023-05-12 11:25:00,449.04,449.36,448.61,449.07,6188.0,449.04,449.36,448.61,449.07,6188.0
2023-05-12 11:30:00,448.9,449.2,448.57,448.72,3207.0,448.9,449.2,448.57,448.72,3207.0
2023-05-12 11:35:00,448.93,449.19,448.69,448.69,5426.0,448.93,449.19,448.69,448.69,5426.0
2023-05-12 11:40:00,448.83,449.37,448.83,449.12,3548.0,448.83,449.37,448.83,449.12,3548.0
2023-05-12 11:45:00,448.9,449.39,448.89,449.26,9003.0,448.9,449.39,448.89,449.26,9003.0
2023-05-12 11:50:00,449.29,449.7,448.88,449.7,5257.0,449.29,449.7,448.88,449.7,5257.0
2023-05-12 11:55:00,449.72,451.18,449.71,451.17,6543.0,449.72,451.18,449.71,451.17,6543.0
2023-05-12 12:00:00,451.15,451.37,450.41,450.8,7697.0,451.15,451.37,450.41,450.8,7697.0
2023-05-12 12:05:00,450.62,451.35,450.62,451.33,5466.0,450.62,451.35,450.62,451.33,5466.0
2023-05-12 12:10:00,451.54,451.58,450.69,451.08,7503.0,451.54,451.58,450.69,451.08,7503.0
2023-05-12 12:15:00,451.08,451.63,451.05,451.61,1478.0,451.08,451.63,451.05,451.61,1478.0
2023-05-12 12:20:00,451.61,452.0,451.15,451.15,5891.0,451.61,452.0,451.15,451.15,5891.0
2023-05-12 12:25:00,451.15,451.21,450.42,450.83,7681.0,451.15,451.21,450.42,450.83,7681.0
2023-05-12 12:30:00,450.77,450.77,450.17,450.18,3424.0,450.77,450.77,450.17,450.18,3424.0
2023-05-12 12:35:00,450.18,450.31,449.69,449.7,5287.0,450.18,450.31,449.69,449.7,5287.0
2023-05-12 12:40:00,450.03,450.03,448.82,449.0,1259.0,450.03,450.03,448.82,449.0,1259.0
2023-05-12 12:45:00,448.84,448.9,447.64,447.76,4536.0,448.84,448.9,447.64,447.76,4536.0
2023-05-12 12:50:00,447.64,447.64,446.93,446.94,2685.0,447.64,447.64,446.93,446.94,2685.0
2023-05-12 12:55:00,446.89,447.25,446.64,446.68,4781.0,446.89,447.25,446.64,446.68,4781.0
2023-05-12 13:00:00,446.85,447.83,446.69,447.83,4180.0,446.85,447.83,446.69,447.83,4180.0
2023-05-12 13:05:00,447.81,448.4,447.75,448.4,4741.0,447.81,448.4,447.75,448.4,4741.0
2023-05-12 13:10:00,448.46,449.69,448.46,449.25,3782.0,448.46,449.69,448.46,449.25,3782.0
2023-05-12 13:15:00,449.29,449.51,448.95,448.95,8132.0,449.29,449.51,448.95,448.95,8132.0
2023-05-12 13:20:00,449.09,450.13,448.62,450.13,6667.0,449.09,450.13,448.62,450.13,6667.0
2023-05-12 13:25:00,450.46,450.68,450.23,450.31,5934.0,450.46,450.68,450.23,450.31,5934.0
2023-05-12 13:30:00,450.44,451.38,450.15,450.41,8860.0,450.44,451.38,450.15,450.41,8860.0
2023-05-12 13:35:00,450.44,451.3,450.02,451.19,11168.0,450.44,451.3,450.02,451.19,11168.0
2023-05-12 13:40:00,451.21,451.96,450.97,451.91,4570.0,451.21,451.96,450.97,451.91,4570.0
2023-05-12 13:45:00,451.78,452.3,451.62,452.21,9850.0,451.78,452.3,451.62,452.21,9850.0
2023-05-12 13:50:00,452.21,452.4,451.54,451.84,8480.0,452.21,452.4,451.54,451.84,8480.0
2023-05-12 13:55:00,451.8,452.06,451.62,451.84,7675.0,451.8,452.06,451.62,451.84,7675.0
2023-05-12 14:00:00,451.89,451.91,451.11,451.45,4853.0,451.89,451.91,451.11,451.45,4853.0
2023-05-12 14:05:00,451.44,451.81,450.84,451.66,4751.0,451.44,451.81,450.84,451.66,4751.0
2023-05-12 14:10:00,451.65,452.82,451.65,451.85,9928.0,451.65,452.82,451.65,451.85,9928.0
2023-05-12 14:15:00,452.06,452.36,451.25,451.31,4486.0,452.06,452.36,451.25,451.31,4486.0
2023-05-12 14:20:00,451.28,451.64,451.21,451.3,2900.0,451.28,451.64,451.21,451.3,2900.0
2023-05-12 14:25:00,451.31,451.87,451.12,451.22,7468.0,451.31,451.87,451.12,451.22,7468.0
2023-05-12 14:30:00,451.01,452.15,451.0,451.8,5788.0,451.01,452.15,451.0,451.8,5788.0
2023-05-12 14:35:00,451.82,451.82,451.25,451.51,2906.0,451.82,451.82,451.25,451.51,2906.0
2023-05-12 14:40:00,451.33,451.52,451.0,451.31,3915.0,451.33,451.52,451.0,451.31,3915.0
2023-05-12 14:45:00,451.48,452.51,451.48,452.35,8031.0,451.48,452.51,451.48,452.35,8031.0
2023-05-12 14:50:00,452.3,452.84,452.22,452.62,5742.0,452.3,452.84,452.22,452.62,5742.0
2023-05-12 14:55:00,452.71,452.79,451.99,452.39,4290.0,452.71,452.79,451.99,452.39,4290.0
2023-05-12 15:00:00,452.44,453.18,452.04,452.82,4500.0,452.44,453.18,452.04,452.82,4500.0
2023-05-12 15:05:00,452.81,453.22,452.66,453.22,2599.0,452.81,453.22,452.66,453.22,2599.0
2023-05-12 15:10:00,453.06,453.25,452.31,452.31,6659.0,453.06,453.25,452.31,452.31,6659.0
2023-05-12 15:15:00,452.18,452.31,451.86,452.1,6091.0,452.18,452.31,451.86,452.1,6091.0
2023-05-12 15:20:00,451.96,452.38,451.95,452.37,4650.0,451.96,452.38,451.95,452.37,4650.0
2023-05-12 15:25:00,452.25,452.39,451.74,451.99,5206.0,452.25,452.39,451.74,451.99,5206.0
2023-05-12 15:30:00,452.04,452.95,451.99,452.82,12353.0,452.04,452.95,451.99,452.82,12353.0
2023-05-12 15:35:00,452.98,453.43,452.83,453.42,16885.0,452.98,453.43,452.83,453.42,16885.0
2023-05-12 15:40:00,453.35,454.35,453.26,454.23,12089.0,453.35,454.35,453.26,454.23,12089.0
2023-05-12 15:45:00,454.34,454.91,454.0,454.39,23207.0,454.34,454.91,454.0,454.39,23207.0
2023-05-12 15:50:00,454.24,455.36,453.84,455.07,33786.0,454.24,455.36,453.84,455.07,33786.0
2023-05-12 15:55:00,455.19,455.59,454.87,454.93,65079.0,455.19,455.59,454.87,454.93,65079.0
2023-05-15 09:30:00,453.3,456.78,452.23,456.11,28307.0,453.3,456.78,452.23,456.11,28307.0
2023-05-15 09:35:00,456.11,458.0,455.41,456.4,10304.0,456.11,458.0,455.41,456.4,10304.0
2023-05-15 09:40:00,456.71,457.98,455.02,457.61,16269.0,456.71,457.98,455.02,457.61,16269.0
2023-05-15 09:45:00,457.79,458.17,456.99,457.42,12327.0,457.79,458.17,456.99,457.42,12327.0
2023-05-15 09:50:00,457.42,457.66,455.35,456.0,14437.0,457.42,457.66,455.35,456.0,14437.0
2023-05-15 09:55:00,456.34,457.13,456.13,456.72,8821.0,456.34,457.13,456.13,456.72,8821.0
2023-05-15 10:00:00,456.77,457.72,456.77,457.5,7487.0,456.77,457.72,456.77,457.5,7487.0
2023-05-15 10:05:00,457.49,457.85,456.25,457.39,11459.0,457.49,457.85,456.25,457.39,11459.0
2023-05-15 10:10:00,457.39,457.41,456.5,457.12,10883.0,457.39,457.41,456.5,457.12,10883.0
2023-05-15 10:15:00,457.12,457.33,456.06,456.54,8227.0,457.12,457.33,456.06,456.54,8227.0
2023-05-15 10:20:00,456.68,456.94,456.09,456.37,6196.0,456.68,456.94,456.09,456.37,6196.0
2023-05-15 10:25:00,456.45,456.8,456.45,456.8,3539.0,456.45,456.8,456.45,456.8,3539.0
2023-05-15 10:30:00,456.79,457.41,456.69,457.29,8835.0,456.79,457.41,456.69,457.29,8835.0
2023-05-15 10:35:00,457.32,458.22,457.15,457.52,10262.0,457.32,458.22,457.15,457.52,10262.0
2023-05-15 10:40:00,457.48,457.96,457.09,457.4,9977.0,457.48,457.96,457.09,457.4,9977.0
2023-05-15 10:45:00,457.16,458.25,457.16,458.21,16525.0,457.16,458.25,457.16,458.21,16525.0
2023-05-15 10:50:00,457.99,458.56,457.89,458.32,8131.0,457.99,458.56,457.89,458.32,8131.0
2023-05-15 10:55:00,458.24,458.37,457.02,457.08,6792.0,458.24,458.37,457.02,457.08,6792.0
2023-05-15 11:00:00,457.2,458.53,457.08,458.53,6870.0,457.2,458.53,457.08,458.53,6870.0
2023-05-15 11:05:00,458.41,459.16,458.4,458.8,4962.0,458.41,459.16,458.4,458.8,4962.0
2023-05-15 11:10:00,458.74,459.64,458.74,459.63,10618.0,458.74,459.64,458.74,459.63,10618.0
2023-05-15 11:15:00,459.63,460.85,459.43,460.31,16982.0,459.63,460.85,459.43,460.31,16982.0
2023-05-15 11:20:00,460.43,461.57,460.39,460.75,10831.0,460.43,461.57,460.39,460.75,10831.0
2023-05-15 11:25:00,460.9,461.65,460.82,461.22,6096.0,460.9,461.65,460.82,461.22,6096.0
2023-05-15 11:30:00,460.95,461.08,459.92,460.31,10102.0,460.95,461.08,459.92,460.31,10102.0
2023-05-15 11:35:00,460.53,461.49,460.37,461.31,13436.0,460.53,461.49,460.37,461.31,13436.0
2023-05-15 11:40:00,461.31,461.58,460.91,460.97,8802.0,461.31,461.58,460.91,460.97,8802.0
2023-05-15 11:45:00,460.92,461.47,460.29,461.47,6065.0,460.92,461.47,460.29,461.47,6065.0
2023-05-15 11:50:00,461.48,461.8,461.09,461.62,9092.0,461.48,461.8,461.09,461.62,9092.0
2023-05-15 11:55:00,461.83,462.37,461.64,462.33,5795.0,461.83,462.37,461.64,462.33,5795.0
2023-05-15 12:00:00,462.42,462.59,461.55,461.69,5566.0,462.42,462.59,461.55,461.69,5566.0
2023-05-15 12:05:00,461.68,462.11,461.53,461.54,4916.0,461.68,462.11,461.53,461.54,4916.0
2023-05-15 12:10:00,461.54,461.86,461.31,461.6,6502.0,461.54,461.86,461.31,461.6,6502.0
2023-05-15 12:15:00,461.56,462.54,461.55,462.1,4647.0,461.56,462.54,461.55,462.1,4647.0
2023-05-15 12:20:00,462.14,462.34,461.82,461.84,7527.0,462.14,462.34,461.82,461.84,7527.0
2023-05-15 12:25:00,461.71,461.83,460.25,460.45,4967.0,461.71,461.83,460.25,460.45,4967.0
2023-05-15 12:30:00,460.17,460.23,459.32,459.33,8013.0,460.17,460.23,459.32,459.33,8013.0
2023-05-15 12:35:00,459.23,460.19,459.22,459.33,7943.0,459.23,460.19,459.22,459.33,7943.0
2023-05-15 12:40:00,459.24,459.36,458.63,459.36,1932.0,459.24,459.36,458.63,459.36,1932.0
2023-05-15 12:45:00,459.71,460.16,459.38,460.0,5370.0,459.71,460.16,459.38,460.0,5370.0
2023-05-15 12:50:00,459.59,460.8,459.58,460.8,5985.0,459.59,460.8,459.58,460.8,5985.0
2023-05-15 12:55:00,460.8,461.28,460.32,460.8,4965.0,460.8,461.28,460.32,460.8,4965.0
2023-05-15 13:00:00,460.9,461.01,460.74,460.8,2444.0,460.9,461.01,460.74,460.8,2444.0
2023-05-15 13:05:00,460.75,461.74,460.75,461.74,2832.0,460.75,461.74,460.75,461.74,2832.0
2023-05-15 13:10:00,461.74,462.17,461.39,461.51,3761.0,461.74,462.17,461.39,461.51,3761.0
2023-05-15 13:15:00,461.42,462.5,461.31,461.88,5615.0,461.42,462.5,461.31,461.88,5615.0
2023-05-15 13:20:00,461.95,462.85,461.32,461.42,8618.0,461.95,462.85,461.32,461.42,8618.0
2023-05-15 13:25:00,461.47,462.0,460.97,461.28,7672.0,461.47,462.0,460.97,461.28,7672.0
2023-05-15 13:30:00,461.21,461.98,461.2,461.48,3295.0,461.21,461.98,461.2,461.48,3295.0
2023-05-15 13:35:00,461.48,461.73,461.18,461.18,4433.0,461.48,461.73,461.18,461.18,4433.0
2023-05-15 13:40:00,461.19,461.19,460.31,460.31,1964.0,461.19,461.19,460.31,460.31,1964.0
2023-05-15 13:45:00,460.58,460.93,460.36,460.68,3222.0,460.58,460.93,460.36,460.68,3222.0
2023-05-15 13:50:00,460.7,461.28,460.7,461.06,1102.0,460.7,461.28,460.7,461.06,1102.0
2023-05-15 13:55:00,461.02,461.51,461.02,461.31,2788.0,461.02,461.51,461.02,461.31,2788.0
2023-05-15 14:00:00,461.48,461.64,460.57,460.73,7303.0,461.48,461.64,460.57,460.73,7303.0
2023-05-15 14:05:00,460.58,460.73,460.24,460.48,6048.0,460.58,460.73,460.24,460.48,6048.0
2023-05-15 14:10:00,460.57,461.08,460.37,461.02,6753.0,460.57,461.08,460.37,461.02,6753.0
2023-05-15 14:15:00,461.13,461.13,460.38,460.78,5226.0,461.13,461.13,460.38,460.78,5226.0
2023-05-15 14:20:00,460.78,461.26,460.66,461.26,3936.0,460.78,461.26,460.66,461.26,3936.0
2023-05-15 14:25:00,461.14,461.23,460.56,460.74,4113.0,461.14,461.23,460.56,460.74,4113.0
2023-05-15 14:30:00,460.73,460.92,460.36,460.7,4934.0,460.73,460.92,460.36,460.7,4934.0
2023-05-15 14:35:00,460.69,460.89,460.49,460.69,4100.0,460.69,460.89,460.49,460.69,4100.0
2023-05-15 14:40:00,460.69,461.48,460.58,461.32,9350.0,460.69,461.48,460.58,461.32,9350.0
2023-05-15 14:45:00,461.2,461.79,460.82,460.83,10080.0,461.2,461.79,460.82,460.83,10080.0
2023-05-15 14:50:00,460.86,460.86,460.39,460.52,6521.0,460.86,460.86,460.39,460.52,6521.0
2023-05-15 14:55:00,460.67,461.18,460.58,461.18,6190.0,460.67,461.18,460.58,461.18,6190.0
2023-05-15 15:00:00,461.27,461.68,461.13,461.36,12344.0,461.27,461.68,461.13,461.36,12344.0
2023-05-15 15:05:00,461.23,462.38,461.19,462.21,7374.0,461.23,462.38,461.19,462.21,7374.0
2023-05-15 15:10:00,462.28,463.31,462.28,463.27,11001.0,462.28,463.31,462.28,463.27,11001.0
2023-05-15 15:15:00,463.34,464.65,462.96,464.5,26784.0,463.34,464.65,462.96,464.5,26784.0
2023-05-15 15:20:00,464.65,464.65,463.93,464.11,19859.0,464.65,464.65,463.93,464.11,19859.0
2023-05-15 15:25:00,464.03,464.03,462.66,463.41,18227.0,464.03,464.03,462.66,463.41,18227.0
2023-05-15 15:30:00,463.29,463.54,462.61,462.61,10148.0,463.29,463.54,462.61,462.61,10148.0
2023-05-15 15:35:00,462.61,462.75,461.75,461.85,12619.0,462.61,462.75,461.75,461.85,12619.0
2023-05-15 15:40:00,461.91,462.56,461.6,461.6,14298.0,461.91,462.56,461.6,461.6,14298.0
2023-05-15 15:45:00,461.63,462.63,461.52,462.19,22532.0,461.63,462.63,461.52,462.19,22532.0
2023-05-15 15:50:00,462.26,462.59,461.52,461.57,37614.0,462.26,462.59,461.52,461.57,37614.0
2023-05-15 15:55:00,461.48,463.37,461.37,463.36,96038.0,461.48,463.37,461.37,463.36,96038.0
2023-05-16 09:30:00,462.9,466.9,461.77,466.9,28071.0,462.9,466.9,461.77,466.9,28071.0
2023-05-16 09:35:00,466.52,467.78,465.8,467.73,13724.0,466.52,467.78,465.8,467.73,13724.0
2023-05-16 09:40:00,467.44,468.2,466.0,467.88,24657.0,467.44,468.2,466.0,467.88,24657.0
2023-05-16 09:45:00,467.56,468.48,466.49,467.28,9385.0,467.56,468.48,466.49,467.28,9385.0
2023-05-16 09:50:00,467.53,467.96,466.77,467.53,15056.0,467.53,467.96,466.77,467.53,15056.0
2023-05-16 09:55:00,467.52,468.86,467.1,468.82,12163.0,467.52,468.86,467.1,468.82,12163.0
2023-05-16 10:00:00,468.61,468.66,467.53,468.46,17454.0,468.61,468.66,467.53,468.46,17454.0
2023-05-16 10:05:00,468.48,469.38,468.26,469.0,31808.0,468.48,469.38,468.26,469.0,31808.0
2023-05-16 10:10:00,469.12,469.27,467.46,468.33,30872.0,469.12,469.27,467.46,468.33,30872.0
2023-05-16 10:15:00,468.01,470.96,468.01,470.96,28574.0,468.01,470.96,468.01,470.96,28574.0
2023-05-16 10:20:00,471.01,471.46,470.71,470.91,14551.0,471.01,471.46,470.71,470.91,14551.0
2023-05-16 10:25:00,470.72,470.72,469.45,470.21,21887.0,470.72,470.72,469.45,470.21,21887.0
2023-05-16 10:30:00,470.38,471.2,470.3,471.13,18889.0,470.38,471.2,470.3,471.13,18889.0
2023-05-16 10:35:00,471.2,472.55,471.08,472.32,12536.0,471.2,472.55,471.08,472.32,12536.0
2023-05-16 10:40:00,472.16,473.62,472.14,473.02,17035.0,472.16,473.62,472.14,473.02,17035.0
2023-05-16 10:45:00,472.88,473.01,472.18,472.56,7793.0,472.88,473.01,472.18,472.56,7793.0
2023-05-16 10:50:00,472.56,473.22,472.15,472.26,10017.0,472.56,473.22,472.15,472.26,10017.0
2023-05-16 10:55:00,472.35,473.63,472.34,472.75,18230.0,472.35,473.63,472.34,472.75,18230.0
2023-05-16 11:00:00,473.57,478.0,472.74,473.79,122985.0,473.57,478.0,472.74,473.79,122985.0
2023-05-16 11:05:00,473.81,474.14,471.82,471.93,24349.0,473.81,474.14,471.82,471.93,24349.0
2023-05-16 11:10:00,471.85,473.14,470.79,470.8,29683.0,471.85,473.14,470.79,470.8,29683.0
2023-05-16 11:15:00,470.58,471.33,469.24,470.16,18200.0,470.58,471.33,469.24,470.16,18200.0
2023-05-16 11:20:00,470.16,471.57,470.13,471.28,4679.0,470.16,471.57,470.13,471.28,4679.0
2023-05-16 11:25:00,471.34,472.02,471.12,471.82,10281.0,471.34,472.02,471.12,471.82,10281.0
2023-05-16 11:30:00,471.86,471.86,469.82,469.82,5229.0,471.86,471.86,469.82,469.82,5229.0
2023-05-16 11:35:00,470.04,470.25,468.88,469.3,6206.0,470.04,470.25,468.88,469.3,6206.0
2023-05-16 11:40:00,469.47,469.47,468.64,468.96,1974.0,469.47,469.47,468.64,468.96,1974.0
2023-05-16 11:45:00,469.37,470.22,469.23,470.06,5299.0,469.37,470.22,469.23,470.06,5299.0
2023-05-16 11:50:00,469.82,471.26,469.82,471.09,2564.0,469.82,471.26,469.82,471.09,2564.0
2023-05-16 11:55:00,471.1,471.25,470.12,470.2,8331.0,471.1,471.25,470.12,470.2,8331.0
2023-05-16 12:00:00,470.27,470.58,469.37,469.38,2447.0,470.27,470.58,469.37,469.38,2447.0
2023-05-16 12:05:00,469.31,470.22,469.31,470.11,4134.0,469.31,470.22,469.31,470.11,4134.0
2023-05-16 12:10:00,470.08,470.48,469.11,470.39,9213.0,470.08,470.48,469.11,470.39,9213.0
2023-05-16 12:15:00,470.41,470.78,469.97,470.57,10213.0,470.41,470.78,469.97,470.57,10213.0
2023-05-16 12:20:00,470.55,470.55,469.4,469.69,3105.0,470.55,470.55,469.4,469.69,3105.0
2023-05-16 12:25:00,469.95,470.32,469.48,469.78,2753.0,469.95,470.32,469.48,469.78,2753.0
2023-05-16 12:30:00,469.52,470.08,469.52,470.07,1924.0,469.52,470.08,469.52,470.07,1924.0
2023-05-16 12:35:00,470.08,470.93,470.08,470.5,4175.0,470.08,470.93,470.08,470.5,4175.0
2023-05-16 12:40:00,470.57,470.98,470.55,470.88,3963.0,470.57,470.98,470.55,470.88,3963.0
2023-05-16 12:45:00,470.87,471.07,470.24,471.01,9676.0,470.87,471.07,470.24,471.01,9676.0
2023-05-16 12:50:00,471.0,471.21,470.74,471.19,2900.0,471.0,471.21,470.74,471.19,2900.0
2023-05-16 12:55:00,471.3,472.49,471.21,471.78,8002.0,471.3,472.49,471.21,471.78,8002.0
2023-05-16 13:00:00,472.02,472.44,471.34,471.61,5256.0,472.02,472.44,471.34,471.61,5256.0
2023-05-16 13:05:00,471.76,472.03,471.21,471.48,4753.0,471.76,472.03,471.21,471.48,4753.0
2023-05-16 13:10:00,471.72,471.92,471.5,471.6,3959.0,471.72,471.92,471.5,471.6,3959.0
2023-05-16 13:15:00,471.53,471.58,470.69,470.79,2005.0,471.53,471.58,470.69,470.79,2005.0
2023-05-16 13:20:00,470.65,470.82,470.11,470.11,2467.0,470.65,470.82,470.11,470.11,2467.0
2023-05-16 13:25:00,469.91,470.34,469.56,469.79,5188.0,469.91,470.34,469.56,469.79,5188.0
2023-05-16 13:30:00,469.57,470.55,469.56,470.55,1825.0,469.57,470.55,469.56,470.55,1825.0
2023-05-16 13:35:00,470.58,470.68,469.99,470.55,5707.0,470.58,470.68,469.99,470.55,5707.0
2023-05-16 13:40:00,470.12,470.56,470.12,470.13,2627.0,470.12,470.56,470.12,470.13,2627.0
2023-05-16 13:45:00,470.14,470.62,470.07,470.56,3700.0,470.14,470.62,470.07,470.56,3700.0
2023-05-16 13:50:00,470.51,470.59,470.22,470.51,3506.0,470.51,470.59,470.22,470.51,3506.0
2023-05-16 13:55:00,470.67,470.86,470.5,470.66,4945.0,470.67,470.86,470.5,470.66,4945.0
2023-05-16 14:00:00,470.81,471.14,470.0,470.0,3721.0,470.81,471.14,470.0,470.0,3721.0
2023-05-16 14:05:00,470.18,470.24,469.33,470.24,4047.0,470.18,470.24,469.33,470.24,4047.0
2023-05-16 14:10:00,470.23,470.66,469.95,470.59,3057.0,470.23,470.66,469.95,470.59,3057.0
2023-05-16 14:15:00,470.26,470.62,470.11,470.3,3094.0,470.26,470.62,470.11,470.3,3094.0
2023-05-16 14:20:00,470.42,470.72,470.25,470.72,3868.0,470.42,470.72,470.25,470.72,3868.0
2023-05-16 14:25:00,470.73,470.77,470.36,470.58,2249.0,470.73,470.77,470.36,470.58,2249.0
2023-05-16 14:30:00,470.66,470.66,469.92,470.43,3511.0,470.66,470.66,469.92,470.43,3511.0
2023-05-16 14:35:00,470.26,470.38,469.57,470.17,7091.0,470.26,470.38,469.57,470.17,7091.0
2023-05-16 14:40:00,470.21,470.81,470.15,470.61,4589.0,470.21,470.81,470.15,470.61,4589.0
2023-05-16 14:45:00,470.72,471.43,470.59,471.16,11323.0,470.72,471.43,470.59,471.16,11323.0
2023-05-16 14:50:00,471.12,471.76,471.03,471.75,7108.0,471.12,471.76,471.03,471.75,7108.0
2023-05-16 14:55:00,471.76,471.91,471.2,471.45,5658.0,471.76,471.91,471.2,471.45,5658.0
2023-05-16 15:00:00,471.26,471.8,471.09,471.23,6426.0,471.26,471.8,471.09,471.23,6426.0
2023-05-16 15:05:00,471.37,471.55,471.18,471.36,3707.0,471.37,471.55,471.18,471.36,3707.0
2023-05-16 15:10:00,471.45,471.79,470.71,470.71,5711.0,471.45,471.79,470.71,470.71,5711.0
2023-05-16 15:15:00,470.34,470.42,469.96,469.96,3092.0,470.34,470.42,469.96,469.96,3092.0
2023-05-16 15:20:00,470.05,470.21,469.47,470.21,7328.0,470.05,470.21,469.47,470.21,7328.0
2023-05-16 15:25:00,470.28,470.78,469.71,470.29,6118.0,470.28,470.78,469.71,470.29,6118.0
2023-05-16 15:30:00,470.31,470.85,470.21,470.3,5695.0,470.31,470.85,470.21,470.3,5695.0
2023-05-16 15:35:00,470.4,470.42,469.74,469.98,6447.0,470.4,470.42,469.74,469.98,6447.0
2023-05-16 15:40:00,469.92,469.95,469.33,469.67,7369.0,469.92,469.95,469.33,469.67,7369.0
2023-05-16 15:45:00,469.5,469.87,468.72,468.83,11215.0,469.5,469.87,468.72,468.83,11215.0
2023-05-16 15:50:00,468.74,468.74,467.79,468.3,11132.0,468.74,468.74,467.79,468.3,11132.0
2023-05-16 15:55:00,468.38,468.55,467.75,468.08,35823.0,468.38,468.55,467.75,468.08,35823.0
2023-05-17 09:30:00,479.49,483.61,477.34,482.82,113995.0,479.49,483.61,477.34,482.82,113995.0
2023-05-17 09:35:00,482.36,482.52,480.23,481.95,60284.0,482.36,482.52,480.23,481.95,60284.0
2023-05-17 09:40:00,481.94,483.48,481.71,482.78,32208.0,481.94,483.48,481.71,482.78,32208.0
2023-05-17 09:45:00,482.85,483.12,478.3,480.5,50023.0,482.85,483.12,478.3,480.5,50023.0
2023-05-17 09:50:00,480.86,481.3,479.18,479.68,52668.0,480.86,481.3,479.18,479.68,52668.0
2023-05-17 09:55:00,479.5,479.53,477.16,479.34,27148.0,479.5,479.53,477.16,479.34,27148.0
2023-05-17 10:00:00,478.65,479.81,478.17,479.0,25196.0,478.65,479.81,478.17,479.0,25196.0
2023-05-17 10:05:00,478.99,479.62,478.09,478.74,26699.0,478.99,479.62,478.09,478.74,26699.0
2023-05-17 10:10:00,478.76,480.25,478.76,480.0,11296.0,478.76,480.25,478.76,480.0,11296.0
2023-05-17 10:15:00,479.93,479.93,479.02,479.34,7949.0,479.93,479.93,479.02,479.34,7949.0
2023-05-17 10:20:00,479.38,480.17,478.74,480.12,9540.0,479.38,480.17,478.74,480.12,9540.0
2023-05-17 10:25:00,480.32,481.09,480.19,480.6,16929.0,480.32,481.09,480.19,480.6,16929.0
2023-05-17 10:30:00,481.0,483.26,481.0,482.69,12554.0,481.0,483.26,481.0,482.69,12554.0
2023-05-17 10:35:00,482.72,484.93,482.5,484.63,14530.0,482.72,484.93,482.5,484.63,14530.0
2023-05-17 10:40:00,484.62,487.5,484.55,486.73,30145.0,484.62,487.5,484.55,486.73,30145.0
2023-05-17 10:45:00,486.47,486.99,484.58,486.46,17404.0,486.47,486.99,484.58,486.46,17404.0
2023-05-17 10:50:00,486.23,486.78,485.87,486.19,10333.0,486.23,486.78,485.87,486.19,10333.0
2023-05-17 10:55:00,486.17,487.83,485.82,487.1,14481.0,486.17,487.83,485.82,487.1,14481.0
2023-05-17 11:00:00,487.27,488.71,487.27,487.99,14517.0,487.27,488.71,487.27,487.99,14517.0
2023-05-17 11:05:00,487.99,488.15,487.19,487.88,15913.0,487.99,488.15,487.19,487.88,15913.0
2023-05-17 11:10:00,487.88,488.88,487.46,488.3,32440.0,487.88,488.88,487.46,488.3,32440.0
2023-05-17 11:15:00,488.31,489.3,487.81,489.09,20383.0,488.31,489.3,487.81,489.09,20383.0
2023-05-17 11:20:00,489.27,489.3,487.89,488.33,12651.0,489.27,489.3,487.89,488.33,12651.0
2023-05-17 11:25:00,488.45,488.75,488.05,488.74,7251.0,488.45,488.75,488.05,488.74,7251.0
2023-05-17 11:30:00,488.8,490.3,488.29,490.28,22271.0,488.8,490.3,488.29,490.28,22271.0
2023-05-17 11:35:00,490.13,491.99,490.12,491.67,23416.0,490.13,491.99,490.12,491.67,23416.0
2023-05-17 11:40:00,491.75,493.4,491.33,493.11,18367.0,491.75,493.4,491.33,493.11,18367.0
2023-05-17 11:45:00,493.19,494.18,492.27,492.3,33422.0,493.19,494.18,492.27,492.3,33422.0
2023-05-17 11:50:00,492.48,492.56,490.58,490.6,14295.0,492.48,492.56,490.58,490.6,14295.0
2023-05-17 11:55:00,491.0,492.12,490.4,491.93,14191.0,491.0,492.12,490.4,491.93,14191.0
2023-05-17 12:00:00,491.81,492.56,491.0,491.35,14202.0,491.81,492.56,491.0,491.35,14202.0
2023-05-17 12:05:00,491.07,491.99,491.07,491.54,11834.0,491.07,491.99,491.07,491.54,11834.0
2023-05-17 12:10:00,491.56,491.93,491.09,491.19,18774.0,491.56,491.93,491.09,491.19,18774.0
2023-05-17 12:15:00,491.33,491.34,490.52,490.69,10171.0,491.33,491.34,490.52,490.69,10171.0
2023-05-17 12:20:00,490.72,491.81,490.56,491.81,16262.0,490.72,491.81,490.56,491.81,16262.0
2023-05-17 12:25:00,491.89,492.3,491.34,491.72,8709.0,491.89,492.3,491.34,491.72,8709.0
2023-05-17 12:30:00,491.49,492.04,491.37,491.65,6375.0,491.49,492.04,491.37,491.65,6375.0
2023-05-17 12:35:00,491.66,491.66,490.75,491.04,9609.0,491.66,491.66,490.75,491.04,9609.0
2023-05-17 12:40:00,491.09,491.36,490.07,490.19,10920.0,491.09,491.36,490.07,490.19,10920.0
2023-05-17 12:45:00,490.08,490.08,489.37,489.37,32198.0,490.08,490.08,489.37,489.37,32198.0
2023-05-17 12:50:00,489.29,489.82,489.01,489.17,9049.0,489.29,489.82,489.01,489.17,9049.0
2023-05-17 12:55:00,489.18,489.37,487.43,487.49,24220.0,489.18,489.37,487.43,487.49,24220.0
2023-05-17 13:00:00,487.51,489.64,487.51,488.55,52306.0,487.51,489.64,487.51,488.55,52306.0
2023-05-17 13:05:00,488.54,488.59,487.71,488.0,12791.0,488.54,488.59,487.71,488.0,12791.0
2023-05-17 13:10:00,488.0,488.38,486.46,488.0,15693.0,488.0,488.38,486.46,488.0,15693.0
2023-05-17 13:15:00,488.03,488.81,487.51,488.73,21254.0,488.03,488.81,487.51,488.73,21254.0
2023-05-17 13:20:00,488.77,489.73,488.59,489.56,24801.0,488.77,489.73,488.59,489.56,24801.0
2023-05-17 13:25:00,489.62,490.72,489.1,490.71,22583.0,489.62,490.72,489.1,490.71,22583.0
2023-05-17 13:30:00,490.71,490.71,489.27,489.28,6453.0,490.71,490.71,489.27,489.28,6453.0
2023-05-17 13:35:00,489.4,489.44,488.75,489.42,8065.0,489.4,489.44,488.75,489.42,8065.0
2023-05-17 13:40:00,489.41,490.5,489.14,490.47,8140.0,489.41,490.5,489.14,490.47,8140.0
2023-05-17 13:45:00,490.66,491.38,490.61,491.31,9194.0,490.66,491.38,490.61,491.31,9194.0
2023-05-17 13:50:00,491.42,491.44,490.64,490.75,3465.0,491.42,491.44,490.64,490.75,3465.0
2023-05-17 13:55:00,490.99,491.19,490.5,490.81,6891.0,490.99,491.19,490.5,490.81,6891.0
2023-05-17 14:00:00,490.81,492.21,490.34,491.92,17678.0,490.81,492.21,490.34,491.92,17678.0
2023-05-17 14:05:00,491.8,491.97,490.2,490.21,10630.0,491.8,491.97,490.2,490.21,10630.0
2023-05-17 14:10:00,490.46,492.1,490.39,491.92,5857.0,490.46,492.1,490.39,491.92,5857.0
2023-05-17 14:15:00,491.79,491.93,490.85,490.86,8083.0,491.79,491.93,490.85,490.86,8083.0
2023-05-17 14:20:00,490.99,491.36,490.53,491.2,10252.0,490.99,491.36,490.53,491.2,10252.0
2023-05-17 14:25:00,491.19,491.92,490.82,491.04,11909.0,491.19,491.92,490.82,491.04,11909.0
2023-05-17 14:30:00,490.97,491.27,490.69,490.77,10530.0,490.97,491.27,490.69,490.77,10530.0
2023-05-17 14:35:00,490.77,491.33,490.77,491.01,11347.0,490.77,491.33,490.77,491.01,11347.0
2023-05-17 14:40:00,491.03,491.26,490.29,490.81,10633.0,491.03,491.26,490.29,490.81,10633.0
2023-05-17 14:45:00,490.73,491.56,490.54,491.51,8334.0,490.73,491.56,490.54,491.51,8334.0
2023-05-17 14:50:00,491.5,491.99,491.36,491.72,19993.0,491.5,491.99,491.36,491.72,19993.0
2023-05-17 14:55:00,491.72,491.91,491.24,491.4,8448.0,491.72,491.91,491.24,491.4,8448.0
2023-05-17 15:00:00,491.4,493.61,491.3,493.36,47957.0,491.4,493.61,491.3,493.36,47957.0
2023-05-17 15:05:00,493.42,494.01,493.21,493.59,19766.0,493.42,494.01,493.21,493.59,19766.0
2023-05-17 15:10:00,493.59,494.39,493.32,494.05,25523.0,493.59,494.39,493.32,494.05,25523.0
2023-05-17 15:15:00,494.06,494.79,493.88,494.4,34153.0,494.06,494.79,493.88,494.4,34153.0
2023-05-17 15:20:00,494.43,494.74,493.92,494.13,24553.0,494.43,494.74,493.92,494.13,24553.0
2023-05-17 15:25:00,494.13,494.94,493.93,494.5,37082.0,494.13,494.94,493.93,494.5,37082.0
2023-05-17 15:30:00,494.5,494.89,494.2,494.28,32163.0,494.5,494.89,494.2,494.28,32163.0
2023-05-17 15:35:00,494.22,494.34,493.03,493.4,40121.0,494.22,494.34,493.03,493.4,40121.0
2023-05-17 15:40:00,493.32,493.57,492.73,493.01,43459.0,493.32,493.57,492.73,493.01,43459.0
2023-05-17 15:45:00,493.0,494.28,493.0,493.75,41152.0,493.0,494.28,493.0,493.75,41152.0
2023-05-17 15:50:00,493.92,494.4,492.94,494.18,78109.0,493.92,494.4,492.94,494.18,78109.0
2023-05-17 15:55:00,494.34,494.49,492.7,492.92,121488.0,494.34,494.49,492.7,492.92,121488.0
2023-05-18 09:30:00,500.0,502.88,498.77,500.18,103728.0,500.0,502.88,498.77,500.18,103728.0
2023-05-18 09:35:00,500.05,501.37,499.6,501.12,27357.0,500.05,501.37,499.6,501.12,27357.0
2023-05-18 09:40:00,501.0,502.55,499.44,500.71,28891.0,501.0,502.55,499.44,500.71,28891.0
2023-05-18 09:45:00,500.52,502.7,500.31,502.33,23721.0,500.52,502.7,500.31,502.33,23721.0
2023-05-18 09:50:00,502.35,503.49,499.04,500.15,57510.0,502.35,503.49,499.04,500.15,57510.0
2023-05-18 09:55:00,500.02,501.63,498.64,499.45,27215.0,500.02,501.63,498.64,499.45,27215.0
2023-05-18 10:00:00,499.53,499.9,496.59,497.48,24748.0,499.53,499.9,496.59,497.48,24748.0
2023-05-18 10:05:00,497.23,497.6,495.86,496.34,25122.0,497.23,497.6,495.86,496.34,25122.0
2023-05-18 10:10:00,496.32,498.0,495.81,497.81,29889.0,496.32,498.0,495.81,497.81,29889.0
2023-05-18 10:15:00,497.77,497.87,496.6,497.32,12875.0,497.77,497.87,496.6,497.32,12875.0
2023-05-18 10:20:00,497.32,500.37,497.32,499.8,18759.0,497.32,500.37,497.32,499.8,18759.0
2023-05-18 10:25:00,499.8,499.89,498.59,499.45,15644.0,499.8,499.89,498.59,499.45,15644.0
2023-05-18 10:30:00,499.63,500.5,499.63,499.69,24790.0,499.63,500.5,499.63,499.69,24790.0
2023-05-18 10:35:00,499.91,500.86,499.03,500.05,34905.0,499.91,500.86,499.03,500.05,34905.0
2023-05-18 10:40:00,499.95,500.69,499.19,499.75,11302.0,499.95,500.69,499.19,499.75,11302.0
2023-05-18 10:45:00,499.81,501.7,499.77,501.56,18804.0,499.81,501.7,499.77,501.56,18804.0
2023-05-18 10:50:00,501.56,502.72,500.99,501.54,16651.0,501.56,502.72,500.99,501.54,16651.0
2023-05-18 10:55:00,501.4,501.94,501.25,501.93,11246.0,501.4,501.94,501.25,501.93,11246.0
2023-05-18 11:00:00,501.64,504.2,501.42,503.89,23209.0,501.64,504.2,501.42,503.89,23209.0
2023-05-18 11:05:00,504.01,504.81,503.66,504.11,31501.0,504.01,504.81,503.66,504.11,31501.0
2023-05-18 11:10:00,504.03,504.73,502.37,502.37,23813.0,504.03,504.73,502.37,502.37,23813.0
2023-05-18 11:15:00,502.92,503.49,502.18,502.49,7181.0,502.92,503.49,502.18,502.49,7181.0
2023-05-18 11:20:00,502.7,502.85,500.01,501.1,11393.0,502.7,502.85,500.01,501.1,11393.0
2023-05-18 11:25:00,501.1,501.36,500.18,500.18,9126.0,501.1,501.36,500.18,500.18,9126.0
2023-05-18 11:30:00,500.0,500.38,499.0,500.27,13593.0,500.0,500.38,499.0,500.27,13593.0
2023-05-18 11:35:00,500.18,501.35,499.96,501.3,17052.0,500.18,501.35,499.96,501.3,17052.0
2023-05-18 11:40:00,501.36,503.0,500.98,503.0,9451.0,501.36,503.0,500.98,503.0,9451.0
2023-05-18 11:45:00,502.73,503.2,502.32,502.49,6726.0,502.73,503.2,502.32,502.49,6726.0
2023-05-18 11:50:00,502.55,503.33,502.18,503.33,7123.0,502.55,503.33,502.18,503.33,7123.0
2023-05-18 11:55:00,503.34,503.51,502.29,503.22,22919.0,503.34,503.51,502.29,503.22,22919.0
2023-05-18 12:00:00,503.05,504.91,502.79,504.91,15134.0,503.05,504.91,502.79,504.91,15134.0
2023-05-18 12:05:00,504.92,505.7,504.19,504.72,24844.0,504.92,505.7,504.19,504.72,24844.0
2023-05-18 12:10:00,504.73,505.56,504.27,504.56,14640.0,504.73,505.56,504.27,504.56,14640.0
2023-05-18 12:15:00,504.56,504.88,503.05,503.36,18152.0,504.56,504.88,503.05,503.36,18152.0
2023-05-18 12:20:00,503.19,503.74,503.09,503.49,6560.0,503.19,503.74,503.09,503.49,6560.0
2023-05-18 12:25:00,503.67,504.18,501.57,502.04,7349.0,503.67,504.18,501.57,502.04,7349.0
2023-05-18 12:30:00,502.17,502.17,501.31,501.45,6271.0,502.17,502.17,501.31,501.45,6271.0
2023-05-18 12:35:00,501.63,502.35,501.32,502.03,6882.0,501.63,502.35,501.32,502.03,6882.0
2023-05-18 12:40:00,501.96,502.56,501.7,502.27,5902.0,501.96,502.56,501.7,502.27,5902.0
2023-05-18 12:45:00,502.51,502.73,502.1,502.13,4062.0,502.51,502.73,502.1,502.13,4062.0
2023-05-18 12:50:00,502.34,502.34,501.28,502.03,4437.0,502.34,502.34,501.28,502.03,4437.0
2023-05-18 12:55:00,502.05,502.05,501.1,501.52,10794.0,502.05,502.05,501.1,501.52,10794.0
2023-05-18 13:00:00,501.6,502.4,501.59,501.69,6281.0,501.6,502.4,501.59,501.69,6281.0
2023-05-18 13:05:00,501.68,502.7,501.56,502.69,5944.0,501.68,502.7,501.56,502.69,5944.0
2023-05-18 13:10:00,502.67,503.2,502.4,502.51,9504.0,502.67,503.2,502.4,502.51,9504.0
2023-05-18 13:15:00,502.56,503.26,502.41,503.26,9469.0,502.56,503.26,502.41,503.26,9469.0
2023-05-18 13:20:00,503.25,504.69,503.25,504.69,5770.0,503.25,504.69,503.25,504.69,5770.0
2023-05-18 13:25:00,504.74,505.42,503.83,503.97,28468.0,504.74,505.42,503.83,503.97,28468.0
2023-05-18 13:30:00,503.95,504.91,503.95,504.2,7415.0,503.95,504.91,503.95,504.2,7415.0
2023-05-18 13:35:00,504.14,504.18,503.24,503.3,5317.0,504.14,504.18,503.24,503.3,5317.0
2023-05-18 13:40:00,503.25,503.29,502.53,503.12,8952.0,503.25,503.29,502.53,503.12,8952.0
2023-05-18 13:45:00,503.03,504.27,502.74,504.27,6616.0,503.03,504.27,502.74,504.27,6616.0
2023-05-18 13:50:00,504.26,504.74,503.92,504.74,8175.0,504.26,504.74,503.92,504.74,8175.0
2023-05-18 13:55:00,504.56,504.85,504.45,504.7,8362.0,504.56,504.85,504.45,504.7,8362.0
2023-05-18 14:00:00,504.78,504.91,504.14,504.7,6071.0,504.78,504.91,504.14,504.7,6071.0
2023-05-18 14:05:00,504.67,505.5,504.35,505.41,11927.0,504.67,505.5,504.35,505.41,11927.0
2023-05-18 14:10:00,505.45,505.67,505.1,505.67,11994.0,505.45,505.67,505.1,505.67,11994.0
2023-05-18 14:15:00,505.67,507.02,505.47,507.02,12473.0,505.67,507.02,505.47,507.02,12473.0
2023-05-18 14:20:00,507.15,508.38,506.98,508.28,22932.0,507.15,508.38,506.98,508.28,22932.0
2023-05-18 14:25:00,508.4,509.4,508.4,508.49,37096.0,508.4,509.4,508.4,508.49,37096.0
2023-05-18 14:30:00,508.46,508.7,508.01,508.59,11517.0,508.46,508.7,508.01,508.59,11517.0
2023-05-18 14:35:00,508.59,509.05,508.41,509.03,12400.0,508.59,509.05,508.41,509.03,12400.0
2023-05-18 14:40:00,509.27,509.59,509.0,509.53,10920.0,509.27,509.59,509.0,509.53,10920.0
2023-05-18 14:45:00,509.5,510.88,509.47,510.88,24406.0,509.5,510.88,509.47,510.88,24406.0
2023-05-18 14:50:00,510.92,511.54,510.08,510.09,24198.0,510.92,511.54,510.08,510.09,24198.0
2023-05-18 14:55:00,510.04,511.68,510.03,511.68,15615.0,510.04,511.68,510.03,511.68,15615.0
2023-05-18 15:00:00,511.66,511.72,510.68,510.7,13704.0,511.66,511.72,510.68,510.7,13704.0
2023-05-18 15:05:00,510.71,511.33,510.31,511.09,8745.0,510.71,511.33,510.31,511.09,8745.0
2023-05-18 15:10:00,511.0,511.3,510.26,510.47,10235.0,511.0,511.3,510.26,510.47,10235.0
2023-05-18 15:15:00,510.73,510.85,510.06,510.56,25819.0,510.73,510.85,510.06,510.56,25819.0
2023-05-18 15:20:00,510.54,510.97,509.87,510.32,18550.0,510.54,510.97,509.87,510.32,18550.0
2023-05-18 15:25:00,510.32,512.61,510.32,511.59,21038.0,510.32,512.61,510.32,511.59,21038.0
2023-05-18 15:30:00,511.53,511.53,510.55,510.75,13126.0,511.53,511.53,510.55,510.75,13126.0
2023-05-18 15:35:00,510.84,510.89,509.16,509.46,23317.0,510.84,510.89,509.16,509.46,23317.0
2023-05-18 15:40:00,509.47,510.5,509.31,510.34,22087.0,509.47,510.5,509.31,510.34,22087.0
2023-05-18 15:45:00,510.36,511.12,510.25,510.98,30174.0,510.36,511.12,510.25,510.98,30174.0
2023-05-18 15:50:00,511.11,512.5,511.09,511.52,62187.0,511.11,512.5,511.09,511.52,62187.0
2023-05-18 15:55:00,511.53,511.75,510.08,510.17,122724.0,511.53,511.75,510.08,510.17,122724.0
2023-05-19 09:30:00,510.0,510.25,508.49,509.74,69779.0,510.0,510.25,508.49,509.74,69779.0
2023-05-19 09:35:00,509.55,509.56,507.11,508.27,14988.0,509.55,509.56,507.11,508.27,14988.0
2023-05-19 09:40:00,508.84,511.73,508.84,511.73,16633.0,508.84,511.73,508.84,511.73,16633.0
2023-05-19 09:45:00,511.23,511.23,508.91,508.91,16181.0,511.23,511.23,508.91,508.91,16181.0
2023-05-19 09:50:00,508.5,508.5,506.0,507.06,8811.0,508.5,508.5,506.0,507.06,8811.0
2023-05-19 09:55:00,507.35,507.75,506.0,507.75,36350.0,507.35,507.75,506.0,507.75,36350.0
2023-05-19 10:00:00,507.75,508.11,505.1,505.33,17431.0,507.75,508.11,505.1,505.33,17431.0
2023-05-19 10:05:00,505.79,505.86,502.75,503.95,26276.0,505.79,505.86,502.75,503.95,26276.0
2023-05-19 10:10:00,504.23,505.32,503.42,505.26,9587.0,504.23,505.32,503.42,505.26,9587.0
2023-05-19 10:15:00,505.22,507.08,505.21,506.82,5680.0,505.22,507.08,505.21,506.82,5680.0
2023-05-19 10:20:00,506.55,507.64,506.29,506.91,5656.0,506.55,507.64,506.29,506.91,5656.0
2023-05-19 10:25:00,506.92,507.32,505.97,505.97,10148.0,506.92,507.32,505.97,505.97,10148.0
2023-05-19 10:30:00,506.51,507.26,506.16,507.08,10521.0,506.51,507.26,506.16,507.08,10521.0
2023-05-19 10:35:00,507.12,507.51,506.5,507.41,9625.0,507.12,507.51,506.5,507.41,9625.0
2023-05-19 10:40:00,507.52,508.32,506.87,507.37,8142.0,507.52,508.32,506.87,507.37,8142.0
2023-05-19 10:45:00,507.37,507.37,505.92,506.09,3366.0,507.37,507.37,505.92,506.09,3366.0
2023-05-19 10:50:00,506.31,507.0,506.08,506.54,7111.0,506.31,507.0,506.08,506.54,7111.0
2023-05-19 10:55:00,506.46,506.55,506.12,506.36,4169.0,506.46,506.55,506.12,506.36,4169.0
2023-05-19 11:00:00,506.33,506.5,505.72,506.43,8383.0,506.33,506.5,505.72,506.43,8383.0
2023-05-19 11:05:00,506.62,507.8,505.81,507.55,10070.0,506.62,507.8,505.81,507.55,10070.0
2023-05-19 11:10:00,507.65,507.65,505.98,506.16,7448.0,507.65,507.65,505.98,506.16,7448.0
2023-05-19 11:15:00,506.02,506.41,505.06,505.67,3061.0,506.02,506.41,505.06,505.67,3061.0
2023-05-19 11:20:00,505.69,507.28,505.69,507.13,9315.0,505.69,507.28,505.69,507.13,9315.0
2023-05-19 11:25:00,507.24,507.48,506.15,506.52,24522.0,507.24,507.48,506.15,506.52,24522.0
2023-05-19 11:30:00,506.29,507.07,505.81,506.18,29135.0,506.29,507.07,505.81,506.18,29135.0
2023-05-19 11:35:00,506.5,507.1,505.91,506.29,7443.0,506.5,507.1,505.91,506.29,7443.0
2023-05-19 11:40:00,505.98,506.91,505.69,506.89,6891.0,505.98,506.91,505.69,506.89,6891.0
2023-05-19 11:45:00,506.88,508.52,506.88,508.38,6609.0,506.88,508.52,506.88,508.38,6609.0
2023-05-19 11:50:00,508.4,510.45,508.13,510.44,9692.0,508.4,510.45,508.13,510.44,9692.0
2023-05-19 11:55:00,510.23,510.65,509.28,509.29,8378.0,510.23,510.65,509.28,509.29,8378.0
2023-05-19 12:00:00,509.21,509.35,508.75,509.07,3613.0,509.21,509.35,508.75,509.07,3613.0
2023-05-19 12:05:00,509.52,509.52,507.68,507.91,4416.0,509.52,509.52,507.68,507.91,4416.0
2023-05-19 12:10:00,507.57,508.93,507.57,508.44,2774.0,507.57,508.93,507.57,508.44,2774.0
2023-05-19 12:15:00,508.59,510.28,508.58,509.65,3022.0,508.59,510.28,508.58,509.65,3022.0
2023-05-19 12:20:00,510.0,510.0,509.06,509.06,1205.0,510.0,510.0,509.06,509.06,1205.0
2023-05-19 12:25:00,509.04,509.04,507.4,507.4,5598.0,509.04,509.04,507.4,507.4,5598.0
2023-05-19 12:30:00,507.54,507.54,506.41,507.06,13540.0,507.54,507.54,506.41,507.06,13540.0
2023-05-19 12:35:00,506.98,507.57,506.78,507.24,14097.0,506.98,507.57,506.78,507.24,14097.0
2023-05-19 12:40:00,507.24,507.94,507.02,507.38,6612.0,507.24,507.94,507.02,507.38,6612.0
2023-05-19 12:45:00,507.04,507.8,506.83,507.42,4727.0,507.04,507.8,506.83,507.42,4727.0
2023-05-19 12:50:00,507.59,509.05,507.56,509.02,1400.0,507.59,509.05,507.56,509.02,1400.0
2023-05-19 12:55:00,508.84,508.84,508.16,508.37,920.0,508.84,508.84,508.16,508.37,920.0
2023-05-19 13:00:00,508.57,509.5,508.57,509.5,1602.0,508.57,509.5,508.57,509.5,1602.0
2023-05-19 13:05:00,509.34,510.0,509.14,509.52,6168.0,509.34,510.0,509.14,509.52,6168.0
2023-05-19 13:10:00,509.43,509.43,508.93,509.08,3309.0,509.43,509.43,508.93,509.08,3309.0
2023-05-19 13:15:00,509.27,509.83,509.22,509.22,4216.0,509.27,509.83,509.22,509.22,4216.0
2023-05-19 13:20:00,509.28,509.92,508.95,509.92,7681.0,509.28,509.92,508.95,509.92,7681.0
2023-05-19 13:25:00,509.6,510.0,508.92,509.33,3812.0,509.6,510.0,508.92,509.33,3812.0
2023-05-19 13:30:00,509.4,509.51,508.97,508.98,2799.0,509.4,509.51,508.97,508.98,2799.0
2023-05-19 13:35:00,509.22,509.22,508.61,509.07,4454.0,509.22,509.22,508.61,509.07,4454.0
2023-05-19 13:40:00,508.95,509.51,508.94,509.31,4512.0,508.95,509.51,508.94,509.31,4512.0
2023-05-19 13:45:00,509.18,509.18,508.46,508.56,3544.0,509.18,509.18,508.46,508.56,3544.0
2023-05-19 13:50:00,508.69,509.27,508.56,509.15,4813.0,508.69,509.27,508.56,509.15,4813.0
2023-05-19 13:55:00,509.23,509.3,508.05,508.12,6244.0,509.23,509.3,508.05,508.12,6244.0
2023-05-19 14:00:00,508.32,508.99,508.07,508.77,4619.0,508.32,508.99,508.07,508.77,4619.0
2023-05-19 14:05:00,508.79,509.32,508.63,509.3,4520.0,508.79,509.32,508.63,509.3,4520.0
2023-05-19 14:10:00,509.16,509.88,508.95,509.52,6214.0,509.16,509.88,508.95,509.52,6214.0
2023-05-19 14:15:00,509.52,509.9,509.05,509.75,5220.0,509.52,509.9,509.05,509.75,5220.0
2023-05-19 14:20:00,509.78,510.44,509.78,509.95,7702.0,509.78,510.44,509.78,509.95,7702.0
2023-05-19 14:25:00,509.97,510.35,509.77,509.92,7283.0,509.97,510.35,509.77,509.92,7283.0
2023-05-19 14:30:00,509.92,509.92,508.86,509.28,3197.0,509.92,509.92,508.86,509.28,3197.0
2023-05-19 14:35:00,509.1,509.68,508.92,509.5,2392.0,509.1,509.68,508.92,509.5,2392.0
2023-05-19 14:40:00,509.68,509.68,508.34,508.51,3884.0,509.68,509.68,508.34,508.51,3884.0
2023-05-19 14:45:00,508.55,508.73,507.95,508.15,11234.0,508.55,508.73,507.95,508.15,11234.0
2023-05-19 14:50:00,508.27,508.79,508.13,508.72,3483.0,508.27,508.79,508.13,508.72,3483.0
2023-05-19 14:55:00,508.87,509.04,508.71,508.75,5551.0,508.87,509.04,508.71,508.75,5551.0
2023-05-19 15:00:00,508.88,509.03,508.12,508.59,6689.0,508.88,509.03,508.12,508.59,6689.0
2023-05-19 15:05:00,508.54,508.71,508.21,508.31,7200.0,508.54,508.71,508.21,508.31,7200.0
2023-05-19 15:10:00,508.16,508.98,508.07,508.86,9729.0,508.16,508.98,508.07,508.86,9729.0
2023-05-19 15:15:00,508.96,509.35,508.38,509.06,16758.0,508.96,509.35,508.38,509.06,16758.0
2023-05-19 15:20:00,508.7,508.7,508.34,508.5,11463.0,508.7,508.7,508.34,508.5,11463.0
2023-05-19 15:25:00,508.61,508.62,508.23,508.3,8564.0,508.61,508.62,508.23,508.3,8564.0
2023-05-19 15:30:00,508.4,508.8,508.14,508.51,12121.0,508.4,508.8,508.14,508.51,12121.0
2023-05-19 15:35:00,508.51,509.27,508.42,509.27,10152.0,508.51,509.27,508.42,509.27,10152.0
2023-05-19 15:40:00,509.26,509.82,509.02,509.27,15856.0,509.26,509.82,509.02,509.27,15856.0
2023-05-19 15:45:00,509.24,509.67,508.66,509.3,16248.0,509.24,509.67,508.66,509.3,16248.0
2023-05-19 15:50:00,509.06,510.49,508.97,510.27,26989.0,509.06,510.49,508.97,510.27,26989.0
2023-05-19 15:55:00,510.12,510.49,509.84,510.28,67341.0,510.12,510.49,509.84,510.28,67341.0
2023-05-22 09:30:00,506.6,510.32,506.3,509.9,32629.0,506.6,510.32,506.3,509.9,32629.0
2023-05-22 09:35:00,510.45,510.45,508.17,509.32,20769.0,510.45,510.45,508.17,509.32,20769.0
2023-05-22 09:40:00,509.19,509.87,507.41,508.28,5396.0,509.19,509.87,507.41,508.28,5396.0
2023-05-22 09:45:00,507.58,509.18,506.17,508.81,26813.0,507.58,509.18,506.17,508.81,26813.0
2023-05-22 09:50:00,508.99,511.36,508.99,510.29,35707.0,508.99,511.36,508.99,510.29,35707.0
2023-05-22 09:55:00,510.86,512.01,510.5,510.81,11082.0,510.86,512.01,510.5,510.81,11082.0
2023-05-22 10:00:00,510.65,511.99,510.65,511.2,10064.0,510.65,511.99,510.65,511.2,10064.0
2023-05-22 10:05:00,511.54,512.52,510.45,511.0,20010.0,511.54,512.52,510.45,511.0,20010.0
2023-05-22 10:10:00,511.38,512.54,511.35,512.27,6918.0,511.38,512.54,511.35,512.27,6918.0
2023-05-22 10:15:00,512.18,513.15,511.83,513.14,6512.0,512.18,513.15,511.83,513.14,6512.0
2023-05-22 10:20:00,512.91,513.18,512.25,512.75,8137.0,512.91,513.18,512.25,512.75,8137.0
2023-05-22 10:25:00,512.64,513.45,512.5,512.53,5175.0,512.64,513.45,512.5,512.53,5175.0
2023-05-22 10:30:00,512.76,514.29,512.76,513.77,8975.0,512.76,514.29,512.76,513.77,8975.0
2023-05-22 10:35:00,514.02,515.12,513.93,514.79,13663.0,514.02,515.12,513.93,514.79,13663.0
2023-05-22 10:40:00,514.55,515.31,513.87,514.82,9600.0,514.55,515.31,513.87,514.82,9600.0
2023-05-22 10:45:00,514.62,514.74,513.82,513.89,5403.0,514.62,514.74,513.82,513.89,5403.0
2023-05-22 10:50:00,513.99,514.15,513.45,513.57,15291.0,513.99,514.15,513.45,513.57,15291.0
2023-05-22 10:55:00,513.57,515.0,512.97,514.91,5418.0,513.57,515.0,512.97,514.91,5418.0
2023-05-22 11:00:00,514.61,514.78,513.84,513.84,6802.0,514.61,514.78,513.84,513.84,6802.0
2023-05-22 11:05:00,513.86,514.5,513.83,513.88,3263.0,513.86,514.5,513.83,513.88,3263.0
2023-05-22 11:10:00,514.19,514.21,513.74,514.16,3532.0,514.19,514.21,513.74,514.16,3532.0
2023-05-22 11:15:00,514.33,514.6,513.73,514.2,6658.0,514.33,514.6,513.73,514.2,6658.0
2023-05-22 11:20:00,513.76,515.31,513.76,514.67,6150.0,513.76,515.31,513.76,514.67,6150.0
2023-05-22 11:25:00,514.43,514.56,513.53,514.09,4432.0,514.43,514.56,513.53,514.09,4432.0
2023-05-22 11:30:00,514.06,514.34,513.23,513.92,6016.0,514.06,514.34,513.23,513.92,6016.0
2023-05-22 11:35:00,513.95,513.95,512.83,512.94,5141.0,513.95,513.95,512.83,512.94,5141.0
2023-05-22 11:40:00,512.95,512.96,512.09,512.47,5733.0,512.95,512.96,512.09,512.47,5733.0
2023-05-22 11:45:00,512.46,513.4,512.02,512.33,5933.0,512.46,513.4,512.02,512.33,5933.0
2023-05-22 11:50:00,512.22,513.12,512.22,513.0,4509.0,512.22,513.12,512.22,513.0,4509.0
2023-05-22 11:55:00,512.98,513.01,511.77,512.07,6127.0,512.98,513.01,511.77,512.07,6127.0
2023-05-22 12:00:00,512.2,513.34,512.09,513.34,4437.0,512.2,513.34,512.09,513.34,4437.0
2023-05-22 12:05:00,513.37,514.78,513.37,514.46,5956.0,513.37,514.78,513.37,514.46,5956.0
2023-05-22 12:10:00,514.77,515.22,514.69,514.69,5138.0,514.77,515.22,514.69,514.69,5138.0
2023-05-22 12:15:00,514.46,514.46,512.98,513.46,4782.0,514.46,514.46,512.98,513.46,4782.0
2023-05-22 12:20:00,513.38,513.43,512.44,512.45,3669.0,513.38,513.43,512.44,512.45,3669.0
2023-05-22 12:25:00,512.36,513.23,512.36,512.88,12092.0,512.36,513.23,512.36,512.88,12092.0
2023-05-22 12:30:00,512.99,513.33,512.44,512.8,5398.0,512.99,513.33,512.44,512.8,5398.0
2023-05-22 12:35:00,513.01,514.36,513.01,514.32,5221.0,513.01,514.36,513.01,514.32,5221.0
2023-05-22 12:40:00,514.34,514.89,514.32,514.78,2253.0,514.34,514.89,514.32,514.78,2253.0
2023-05-22 12:45:00,514.99,515.26,514.77,514.77,5272.0,514.99,515.26,514.77,514.77,5272.0
2023-05-22 12:50:00,514.69,514.74,514.05,514.11,3101.0,514.69,514.74,514.05,514.11,3101.0
2023-05-22 12:55:00,514.11,514.15,513.64,513.95,3924.0,514.11,514.15,513.64,513.95,3924.0
2023-05-22 13:00:00,514.06,514.65,514.06,514.64,2932.0,514.06,514.65,514.06,514.64,2932.0
2023-05-22 13:05:00,514.55,514.75,514.07,514.07,3500.0,514.55,514.75,514.07,514.07,3500.0
2023-05-22 13:10:00,513.95,514.55,513.12,513.22,9467.0,513.95,514.55,513.12,513.22,9467.0
2023-05-22 13:15:00,513.17,513.46,512.69,513.12,6150.0,513.17,513.46,512.69,513.12,6150.0
2023-05-22 13:20:00,513.46,513.84,513.11,513.36,6224.0,513.46,513.84,513.11,513.36,6224.0
2023-05-22 13:25:00,513.49,513.6,512.93,513.24,7355.0,513.49,513.6,512.93,513.24,7355.0
2023-05-22 13:30:00,513.3,513.79,513.24,513.47,4504.0,513.3,513.79,513.24,513.47,4504.0
2023-05-22 13:35:00,513.19,513.9,513.15,513.58,2181.0,513.19,513.9,513.15,513.58,2181.0
2023-05-22 13:40:00,513.71,513.73,513.21,513.22,6492.0,513.71,513.73,513.21,513.22,6492.0
2023-05-22 13:45:00,513.32,513.59,513.07,513.51,3700.0,513.32,513.59,513.07,513.51,3700.0
2023-05-22 13:50:00,513.5,513.56,512.65,513.2,5988.0,513.5,513.56,512.65,513.2,5988.0
2023-05-22 13:55:00,513.2,513.31,512.76,512.99,3703.0,513.2,513.31,512.76,512.99,3703.0
2023-05-22 14:00:00,513.0,513.13,512.6,512.6,4389.0,513.0,513.13,512.6,512.6,4389.0
2023-05-22 14:05:00,512.89,512.89,512.19,512.59,2600.0,512.89,512.89,512.19,512.59,2600.0
2023-05-22 14:10:00,512.59,512.69,512.2,512.53,7312.0,512.59,512.69,512.2,512.53,7312.0
2023-05-22 14:15:00,512.74,513.57,512.74,513.57,3934.0,512.74,513.57,512.74,513.57,3934.0
2023-05-22 14:20:00,513.57,514.73,513.56,514.58,11926.0,513.57,514.73,513.56,514.58,11926.0
2023-05-22 14:25:00,514.5,514.98,514.4,514.94,3751.0,514.5,514.98,514.4,514.94,3751.0
2023-05-22 14:30:00,514.94,515.08,514.8,515.0,4943.0,514.94,515.08,514.8,515.0,4943.0
2023-05-22 14:35:00,514.73,515.45,514.72,515.45,4102.0,514.73,515.45,514.72,515.45,4102.0
2023-05-22 14:40:00,515.47,516.13,515.47,516.13,5770.0,515.47,516.13,515.47,516.13,5770.0
2023-05-22 14:45:00,516.12,516.36,515.96,516.31,7693.0,516.12,516.36,515.96,516.31,7693.0
2023-05-22 14:50:00,516.5,516.7,516.24,516.25,6486.0,516.5,516.7,516.24,516.25,6486.0
2023-05-22 14:55:00,516.2,516.66,515.79,516.6,8300.0,516.2,516.66,515.79,516.6,8300.0
2023-05-22 15:00:00,516.59,516.87,516.24,516.87,18008.0,516.59,516.87,516.24,516.87,18008.0
2023-05-22 15:05:00,516.88,517.09,515.08,515.13,6259.0,516.88,517.09,515.08,515.13,6259.0
2023-05-22 15:10:00,515.47,515.58,514.89,514.89,3953.0,515.47,515.58,514.89,514.89,3953.0
2023-05-22 15:15:00,514.88,515.4,514.36,514.47,10268.0,514.88,515.4,514.36,514.47,10268.0
2023-05-22 15:20:00,514.37,514.48,513.66,513.67,6610.0,514.37,514.48,513.66,513.67,6610.0
2023-05-22 15:25:00,513.66,513.77,512.97,513.38,9543.0,513.66,513.77,512.97,513.38,9543.0
2023-05-22 15:30:00,513.5,513.7,513.12,513.14,17466.0,513.5,513.7,513.12,513.14,17466.0
2023-05-22 15:35:00,513.06,513.2,512.47,513.18,10528.0,513.06,513.2,512.47,513.18,10528.0
2023-05-22 15:40:00,513.23,513.98,513.17,513.46,13965.0,513.23,513.98,513.17,513.46,13965.0
2023-05-22 15:45:00,513.67,513.89,513.21,513.43,14453.0,513.67,513.89,513.21,513.43,14453.0
2023-05-22 15:50:00,513.52,513.53,512.17,512.18,29405.0,513.52,513.53,512.17,512.18,29405.0
2023-05-22 15:55:00,512.17,512.17,511.21,511.41,64571.0,512.17,512.17,511.21,511.41,64571.0
2023-05-23 09:30:00,507.5,510.85,507.5,510.85,20381.0,507.5,510.85,507.5,510.85,20381.0
2023-05-23 09:35:00,510.29,511.59,509.48,509.93,3600.0,510.29,511.59,509.48,509.93,3600.0
2023-05-23 09:40:00,509.89,510.47,509.48,509.88,9341.0,509.89,510.47,509.48,509.88,9341.0
2023-05-23 09:45:00,509.86,511.14,509.6,509.85,5345.0,509.86,511.14,509.6,509.85,5345.0
2023-05-23 09:50:00,509.83,510.66,509.62,510.1,10638.0,509.83,510.66,509.62,510.1,10638.0
2023-05-23 09:55:00,510.46,511.58,510.36,510.77,11511.0,510.46,511.58,510.36,510.77,11511.0
2023-05-23 10:00:00,511.1,511.78,510.2,510.2,4336.0,511.1,511.78,510.2,510.2,4336.0
2023-05-23 10:05:00,509.94,510.36,509.81,509.94,4251.0,509.94,510.36,509.81,509.94,4251.0
2023-05-23 10:10:00,509.89,510.27,509.22,510.18,3767.0,509.89,510.27,509.22,510.18,3767.0
2023-05-23 10:15:00,509.99,510.59,509.72,510.15,22779.0,509.99,510.59,509.72,510.15,22779.0
2023-05-23 10:20:00,510.15,510.84,509.63,510.19,12486.0,510.15,510.84,509.63,510.19,12486.0
2023-05-23 10:25:00,510.19,510.2,509.62,509.66,3905.0,510.19,510.2,509.62,509.66,3905.0
2023-05-23 10:30:00,509.66,509.66,508.6,509.38,4912.0,509.66,509.66,508.6,509.38,4912.0
2023-05-23 10:35:00,509.1,509.97,508.29,508.73,15070.0,509.1,509.97,508.29,508.73,15070.0
2023-05-23 10:40:00,508.54,509.01,508.54,508.78,10110.0,508.54,509.01,508.54,508.78,10110.0
2023-05-23 10:45:00,508.76,509.37,508.38,509.37,5368.0,508.76,509.37,508.38,509.37,5368.0
2023-05-23 10:50:00,509.27,510.05,508.77,509.55,2115.0,509.27,510.05,508.77,509.55,2115.0
2023-05-23 10:55:00,509.32,509.49,508.9,509.31,2647.0,509.32,509.49,508.9,509.31,2647.0
2023-05-23 11:00:00,509.42,509.97,509.38,509.38,2511.0,509.42,509.97,509.38,509.38,2511.0
2023-05-23 11:05:00,509.7,510.18,509.12,509.12,2371.0,509.7,510.18,509.12,509.12,2371.0
2023-05-23 11:10:00,508.98,508.98,507.02,507.31,3775.0,508.98,508.98,507.02,507.31,3775.0
2023-05-23 11:15:00,507.52,508.22,507.48,507.54,3520.0,507.52,508.22,507.48,507.54,3520.0
2023-05-23 11:20:00,507.64,508.28,507.3,508.27,3151.0,507.64,508.28,507.3,508.27,3151.0
2023-05-23 11:25:00,508.08,508.42,507.54,507.97,4229.0,508.08,508.42,507.54,507.97,4229.0
2023-05-23 11:30:00,508.16,508.16,507.61,507.79,12822.0,508.16,508.16,507.61,507.79,12822.0
2023-05-23 11:35:00,507.52,508.93,507.37,508.66,4254.0,507.52,508.93,507.37,508.66,4254.0
2023-05-23 11:40:00,508.62,508.85,508.52,508.56,2522.0,508.62,508.85,508.52,508.56,2522.0
2023-05-23 11:45:00,508.6,508.61,507.48,507.93,3445.0,508.6,508.61,507.48,507.93,3445.0
2023-05-23 11:50:00,508.17,508.31,507.65,508.02,2170.0,508.17,508.31,507.65,508.02,2170.0
2023-05-23 11:55:00,507.56,507.92,507.4,507.4,3909.0,507.56,507.92,507.4,507.4,3909.0
2023-05-23 12:00:00,507.55,507.56,505.9,505.91,6284.0,507.55,507.56,505.9,505.91,6284.0
2023-05-23 12:05:00,505.96,506.68,505.75,506.44,4559.0,505.96,506.68,505.75,506.44,4559.0
2023-05-23 12:10:00,506.23,506.28,505.7,506.28,4081.0,506.23,506.28,505.7,506.28,4081.0
2023-05-23 12:15:00,506.28,506.36,505.61,505.76,3793.0,506.28,506.36,505.61,505.76,3793.0
2023-05-23 12:20:00,505.76,506.28,505.13,505.46,5364.0,505.76,506.28,505.13,505.46,5364.0
2023-05-23 12:25:00,505.65,505.79,505.31,505.51,2207.0,505.65,505.79,505.31,505.51,2207.0
2023-05-23 12:30:00,505.5,505.52,504.79,505.0,20058.0,505.5,505.52,504.79,505.0,20058.0
2023-05-23 12:35:00,504.96,505.21,503.34,503.76,6206.0,504.96,505.21,503.34,503.76,6206.0
2023-05-23 12:40:00,504.0,504.52,503.15,503.78,6137.0,504.0,504.52,503.15,503.78,6137.0
2023-05-23 12:45:00,503.78,504.18,503.63,504.15,9109.0,503.78,504.18,503.63,504.15,9109.0
2023-05-23 12:50:00,504.18,504.58,503.85,504.03,4866.0,504.18,504.58,503.85,504.03,4866.0
2023-05-23 12:55:00,504.16,505.11,503.6,504.79,7908.0,504.16,505.11,503.6,504.79,7908.0
2023-05-23 13:00:00,504.68,505.0,504.13,504.25,4587.0,504.68,505.0,504.13,504.25,4587.0
2023-05-23 13:05:00,504.14,505.25,504.14,505.25,4000.0,504.14,505.25,504.14,505.25,4000.0
2023-05-23 13:10:00,505.07,506.05,505.07,505.94,5434.0,505.07,506.05,505.07,505.94,5434.0
2023-05-23 13:15:00,506.06,506.12,505.57,505.83,3722.0,506.06,506.12,505.57,505.83,3722.0
2023-05-23 13:20:00,505.6,505.62,505.0,505.45,4760.0,505.6,505.62,505.0,505.45,4760.0
2023-05-23 13:25:00,505.51,505.54,504.2,504.23,4070.0,505.51,505.54,504.2,504.23,4070.0
2023-05-23 13:30:00,504.25,504.5,503.48,504.34,7873.0,504.25,504.5,503.48,504.34,7873.0
2023-05-23 13:35:00,503.86,504.78,503.85,504.27,4685.0,503.86,504.78,503.85,504.27,4685.0
2023-05-23 13:40:00,504.06,504.26,503.39,503.49,5588.0,504.06,504.26,503.39,503.49,5588.0
2023-05-23 13:45:00,503.52,503.53,502.7,502.75,3686.0,503.52,503.53,502.7,502.75,3686.0
2023-05-23 13:50:00,502.74,502.74,502.18,502.66,4805.0,502.74,502.74,502.18,502.66,4805.0
2023-05-23 13:55:00,502.85,503.87,502.85,503.86,4700.0,502.85,503.87,502.85,503.86,4700.0
2023-05-23 14:00:00,503.85,504.51,503.57,504.51,2288.0,503.85,504.51,503.57,504.51,2288.0
2023-05-23 14:05:00,504.52,504.67,503.75,503.91,4388.0,504.52,504.67,503.75,503.91,4388.0
2023-05-23 14:10:00,503.78,503.96,503.2,503.21,1910.0,503.78,503.96,503.2,503.21,1910.0
2023-05-23 14:15:00,503.08,503.25,502.33,502.62,1484.0,503.08,503.25,502.33,502.62,1484.0
2023-05-23 14:20:00,502.55,502.69,501.17,501.28,5802.0,502.55,502.69,501.17,501.28,5802.0
2023-05-23 14:25:00,501.06,502.53,500.82,502.08,4135.0,501.06,502.53,500.82,502.08,4135.0
2023-05-23 14:30:00,502.04,502.93,502.04,502.22,3635.0,502.04,502.93,502.04,502.22,3635.0
2023-05-23 14:35:00,501.81,501.85,501.41,501.81,1730.0,501.81,501.85,501.41,501.81,1730.0
2023-05-23 14:40:00,501.42,502.21,501.42,502.11,3355.0,501.42,502.21,501.42,502.11,3355.0
2023-05-23 14:45:00,501.97,502.36,501.42,501.59,4287.0,501.97,502.36,501.42,501.59,4287.0
2023-05-23 14:50:00,501.4,501.89,501.28,501.74,2700.0,501.4,501.89,501.28,501.74,2700.0
2023-05-23 14:55:00,501.73,502.42,501.6,502.28,5293.0,501.73,502.42,501.6,502.28,5293.0
2023-05-23 15:00:00,502.48,502.61,502.06,502.21,4301.0,502.48,502.61,502.06,502.21,4301.0
2023-05-23 15:05:00,502.32,503.08,502.32,503.08,4669.0,502.32,503.08,502.32,503.08,4669.0
2023-05-23 15:10:00,502.96,503.31,502.88,503.16,1616.0,502.96,503.31,502.88,503.16,1616.0
2023-05-23 15:15:00,503.28,503.28,502.22,502.22,2655.0,503.28,503.28,502.22,502.22,2655.0
2023-05-23 15:20:00,502.01,502.69,501.93,502.63,2506.0,502.01,502.69,501.93,502.63,2506.0
2023-05-23 15:25:00,502.6,502.89,502.56,502.89,5537.0,502.6,502.89,502.56,502.89,5537.0
2023-05-23 15:30:00,502.89,503.17,502.71,503.17,2074.0,502.89,503.17,502.71,503.17,2074.0
2023-05-23 15:35:00,503.18,503.34,502.58,502.78,5153.0,503.18,503.34,502.58,502.78,5153.0
2023-05-23 15:40:00,502.74,502.76,502.07,502.23,10143.0,502.74,502.76,502.07,502.23,10143.0
2023-05-23 15:45:00,502.05,502.35,501.78,501.85,4467.0,502.05,502.35,501.78,501.85,4467.0
2023-05-23 15:50:00,502.05,502.13,500.97,501.1,20967.0,502.05,502.13,500.97,501.1,20967.0
2023-05-23 15:55:00,500.96,501.24,499.85,499.91,48066.0,500.96,501.24,499.85,499.91,48066.0
2023-05-24 09:30:00,496.72,498.39,494.13,496.72,34242.0,496.72,498.39,494.13,496.72,34242.0
2023-05-24 09:35:00,497.4,498.23,496.33,496.82,9290.0,497.4,498.23,496.33,496.82,9290.0
2023-05-24 09:40:00,496.82,498.67,496.62,497.63,8837.0,496.82,498.67,496.62,497.63,8837.0
2023-05-24 09:45:00,498.42,498.52,496.66,497.63,10617.0,498.42,498.52,496.66,497.63,10617.0
2023-05-24 09:50:00,497.15,497.7,495.89,496.42,15410.0,497.15,497.7,495.89,496.42,15410.0
2023-05-24 09:55:00,496.9,497.56,496.24,496.71,9865.0,496.9,497.56,496.24,496.71,9865.0
2023-05-24 10:00:00,496.71,497.13,495.26,495.26,10629.0,496.71,497.13,495.26,495.26,10629.0
2023-05-24 10:05:00,495.22,495.82,494.31,495.24,6523.0,495.22,495.82,494.31,495.24,6523.0
2023-05-24 10:10:00,495.47,496.71,495.22,496.71,4243.0,495.47,496.71,495.22,496.71,4243.0
2023-05-24 10:15:00,496.94,498.5,496.72,498.5,5886.0,496.94,498.5,496.72,498.5,5886.0
2023-05-24 10:20:00,498.27,499.12,497.96,497.96,6583.0,498.27,499.12,497.96,497.96,6583.0
2023-05-24 10:25:00,498.0,498.35,496.0,496.24,12521.0,498.0,498.35,496.0,496.24,12521.0
2023-05-24 10:30:00,496.42,498.06,496.42,498.06,6132.0,496.42,498.06,496.42,498.06,6132.0
2023-05-24 10:35:00,498.44,499.54,498.44,499.31,5746.0,498.44,499.54,498.44,499.31,5746.0
2023-05-24 10:40:00,499.54,500.0,498.66,498.88,9944.0,499.54,500.0,498.66,498.88,9944.0
2023-05-24 10:45:00,498.89,499.75,498.84,499.29,5657.0,498.89,499.75,498.84,499.29,5657.0
2023-05-24 10:50:00,499.13,499.14,498.0,498.25,5729.0,499.13,499.14,498.0,498.25,5729.0
2023-05-24 10:55:00,498.41,499.53,498.03,498.13,6935.0,498.41,499.53,498.03,498.13,6935.0
2023-05-24 11:00:00,498.05,498.05,497.0,497.99,8866.0,498.05,498.05,497.0,497.99,8866.0
2023-05-24 11:05:00,498.06,499.24,497.88,498.92,5101.0,498.06,499.24,497.88,498.92,5101.0
2023-05-24 11:10:00,499.09,499.72,498.92,498.96,3961.0,499.09,499.72,498.92,498.96,3961.0
2023-05-24 11:15:00,499.15,499.96,498.94,499.49,6725.0,499.15,499.96,498.94,499.49,6725.0
2023-05-24 11:20:00,499.65,500.39,499.46,500.33,9705.0,499.65,500.39,499.46,500.33,9705.0
2023-05-24 11:25:00,500.49,501.38,500.34,500.34,6528.0,500.49,501.38,500.34,500.34,6528.0
2023-05-24 11:30:00,500.35,500.63,499.27,500.14,8382.0,500.35,500.63,499.27,500.14,8382.0
2023-05-24 11:35:00,500.03,500.08,498.48,498.85,5721.0,500.03,500.08,498.48,498.85,5721.0
2023-05-24 11:40:00,498.85,499.6,498.17,498.73,4663.0,498.85,499.6,498.17,498.73,4663.0
2023-05-24 11:45:00,498.71,499.79,498.67,499.41,3700.0,498.71,499.79,498.67,499.41,3700.0
2023-05-24 11:50:00,499.42,499.5,498.96,499.17,5065.0,499.42,499.5,498.96,499.17,5065.0
2023-05-24 11:55:00,498.99,499.45,498.85,498.85,3420.0,498.99,499.45,498.85,498.85,3420.0
2023-05-24 12:00:00,498.66,499.73,498.65,499.73,4571.0,498.66,499.73,498.65,499.73,4571.0
2023-05-24 12:05:00,500.0,501.11,499.9,500.92,3091.0,500.0,501.11,499.9,500.92,3091.0
2023-05-24 12:10:00,500.74,500.86,500.01,500.8,5567.0,500.74,500.86,500.01,500.8,5567.0
2023-05-24 12:15:00,500.63,500.65,499.86,499.92,6818.0,500.63,500.65,499.86,499.92,6818.0
2023-05-24 12:20:00,499.95,500.5,499.74,500.46,4722.0,499.95,500.5,499.74,500.46,4722.0
2023-05-24 12:25:00,500.43,501.1,500.42,501.1,2667.0,500.43,501.1,500.42,501.1,2667.0
2023-05-24 12:30:00,501.0,501.84,500.98,501.68,2439.0,501.0,501.84,500.98,501.68,2439.0
2023-05-24 12:35:00,501.48,501.69,501.03,501.04,5051.0,501.48,501.69,501.03,501.04,5051.0
2023-05-24 12:40:00,501.15,501.31,500.9,500.9,1410.0,501.15,501.31,500.9,500.9,1410.0
2023-05-24 12:45:00,501.41,501.77,501.17,501.3,1305.0,501.41,501.77,501.17,501.3,1305.0
2023-05-24 12:50:00,501.23,501.54,501.13,501.13,2598.0,501.23,501.54,501.13,501.13,2598.0
2023-05-24 12:55:00,501.38,501.75,501.32,501.52,2700.0,501.38,501.75,501.32,501.52,2700.0
2023-05-24 13:00:00,501.37,501.66,501.2,501.42,3890.0,501.37,501.66,501.2,501.42,3890.0
2023-05-24 13:05:00,501.39,501.73,500.84,500.84,3737.0,501.39,501.73,500.84,500.84,3737.0
2023-05-24 13:10:00,500.81,500.81,500.35,500.36,1600.0,500.81,500.81,500.35,500.36,1600.0
2023-05-24 13:15:00,500.28,501.05,499.9,501.01,3842.0,500.28,501.05,499.9,501.01,3842.0
2023-05-24 13:20:00,501.21,503.06,501.21,502.79,8964.0,501.21,503.06,501.21,502.79,8964.0
2023-05-24 13:25:00,502.61,502.86,502.49,502.81,1900.0,502.61,502.86,502.49,502.81,1900.0
2023-05-24 13:30:00,502.88,503.41,502.69,503.4,10530.0,502.88,503.41,502.69,503.4,10530.0
2023-05-24 13:35:00,503.43,504.76,503.43,504.65,8668.0,503.43,504.76,503.43,504.65,8668.0
2023-05-24 13:40:00,504.78,505.7,504.62,505.7,11290.0,504.78,505.7,504.62,505.7,11290.0
2023-05-24 13:45:00,505.56,505.77,504.39,504.96,12428.0,505.56,505.77,504.39,504.96,12428.0
2023-05-24 13:50:00,504.83,505.19,504.22,504.69,4936.0,504.83,505.19,504.22,504.69,4936.0
2023-05-24 13:55:00,504.53,504.54,504.02,504.13,3233.0,504.53,504.54,504.02,504.13,3233.0
2023-05-24 14:00:00,504.25,504.5,502.95,503.04,3503.0,504.25,504.5,502.95,503.04,3503.0
2023-05-24 14:05:00,503.24,504.04,503.23,503.4,3202.0,503.24,504.04,503.23,503.4,3202.0
2023-05-24 14:10:00,503.41,503.41,502.05,502.85,13726.0,503.41,503.41,502.05,502.85,13726.0
2023-05-24 14:15:00,502.71,503.35,502.69,502.89,1897.0,502.71,503.35,502.69,502.89,1897.0
2023-05-24 14:20:00,502.73,503.06,502.58,503.06,1598.0,502.73,503.06,502.58,503.06,1598.0
2023-05-24 14:25:00,503.32,503.32,502.25,502.74,1323.0,503.32,503.32,502.25,502.74,1323.0
2023-05-24 14:30:00,502.49,503.04,502.31,502.83,2841.0,502.49,503.04,502.31,502.83,2841.0
2023-05-24 14:35:00,503.16,504.03,503.14,503.92,5175.0,503.16,504.03,503.14,503.92,5175.0
2023-05-24 14:40:00,504.0,504.42,503.94,504.21,3188.0,504.0,504.42,503.94,504.21,3188.0
2023-05-24 14:45:00,504.65,504.67,503.95,504.29,7030.0,504.65,504.67,503.95,504.29,7030.0
2023-05-24 14:50:00,504.41,504.96,504.0,504.31,6597.0,504.41,504.96,504.0,504.31,6597.0
2023-05-24 14:55:00,504.12,504.27,503.13,504.1,2157.0,504.12,504.27,503.13,504.1,2157.0
2023-05-24 15:00:00,504.12,504.32,503.36,503.88,4638.0,504.12,504.32,503.36,503.88,4638.0
2023-05-24 15:05:00,504.19,505.41,504.14,505.12,6652.0,504.19,505.41,504.14,505.12,6652.0
2023-05-24 15:10:00,505.35,505.49,504.69,504.85,4765.0,505.35,505.49,504.69,504.85,4765.0
2023-05-24 15:15:00,504.92,505.33,504.5,505.18,5150.0,504.92,505.33,504.5,505.18,5150.0
2023-05-24 15:20:00,505.19,505.65,504.63,504.95,6595.0,505.19,505.65,504.63,504.95,6595.0
2023-05-24 15:25:00,505.4,505.55,505.1,505.51,1900.0,505.4,505.55,505.1,505.51,1900.0
2023-05-24 15:30:00,505.48,506.26,505.19,505.19,5933.0,505.48,506.26,505.19,505.19,5933.0
2023-05-24 15:35:00,505.46,505.46,504.0,504.36,4552.0,505.46,505.46,504.0,504.36,4552.0
2023-05-24 15:40:00,504.58,504.8,503.49,503.49,6441.0,504.58,504.8,503.49,503.49,6441.0
2023-05-24 15:45:00,503.38,504.23,503.07,503.91,5951.0,503.38,504.23,503.07,503.91,5951.0
2023-05-24 15:50:00,503.75,503.79,502.69,503.14,11152.0,503.75,503.79,502.69,503.14,11152.0
2023-05-24 15:55:00,503.0,503.24,502.28,502.6,27146.0,503.0,503.24,502.28,502.6,27146.0
2023-05-25 09:30:00,523.29,524.93,517.8,522.0,79470.0,523.29,524.93,517.8,522.0,79470.0
2023-05-25 09:35:00,522.0,523.28,520.76,521.68,35937.0,522.0,523.28,520.76,521.68,35937.0
2023-05-25 09:40:00,521.67,523.51,521.33,522.55,24651.0,521.67,523.51,521.33,522.55,24651.0
2023-05-25 09:45:00,522.75,523.3,520.85,521.22,50076.0,522.75,523.3,520.85,521.22,50076.0
2023-05-25 09:50:00,521.29,527.4,520.45,527.06,48696.0,521.29,527.4,520.45,527.06,48696.0
2023-05-25 09:55:00,527.47,527.74,525.62,526.05,40933.0,527.47,527.74,525.62,526.05,40933.0
2023-05-25 10:00:00,525.48,527.27,524.6,525.58,15449.0,525.48,527.27,524.6,525.58,15449.0
2023-05-25 10:05:00,525.8,526.16,523.58,525.83,24580.0,525.8,526.16,523.58,525.83,24580.0
2023-05-25 10:10:00,525.58,525.9,523.62,524.81,14897.0,525.58,525.9,523.62,524.81,14897.0
2023-05-25 10:15:00,524.81,525.81,523.94,523.94,14495.0,524.81,525.81,523.94,523.94,14495.0
2023-05-25 10:20:00,523.94,525.19,523.6,523.95,12168.0,523.94,525.19,523.6,523.95,12168.0
2023-05-25 10:25:00,523.82,525.12,523.61,525.07,9949.0,523.82,525.12,523.61,525.07,9949.0
2023-05-25 10:30:00,525.22,525.99,525.0,525.45,12722.0,525.22,525.99,525.0,525.45,12722.0
2023-05-25 10:35:00,525.45,527.55,525.42,527.55,8904.0,525.45,527.55,525.42,527.55,8904.0
2023-05-25 10:40:00,527.7,529.45,527.62,528.88,19264.0,527.7,529.45,527.62,528.88,19264.0
2023-05-25 10:45:00,528.89,531.42,528.89,530.16,22227.0,528.89,531.42,528.89,530.16,22227.0
2023-05-25 10:50:00,529.99,530.64,528.5,528.61,18333.0,529.99,530.64,528.5,528.61,18333.0
2023-05-25 10:55:00,528.89,530.48,528.31,529.79,12826.0,528.89,530.48,528.31,529.79,12826.0
2023-05-25 11:00:00,530.37,531.06,529.77,529.9,9109.0,530.37,531.06,529.77,529.9,9109.0
2023-05-25 11:05:00,529.8,530.3,529.58,529.66,11737.0,529.8,530.3,529.58,529.66,11737.0
2023-05-25 11:10:00,529.62,531.58,529.62,531.47,7285.0,529.62,531.58,529.62,531.47,7285.0
2023-05-25 11:15:00,531.59,531.9,530.13,530.7,25229.0,531.59,531.9,530.13,530.7,25229.0
2023-05-25 11:20:00,530.1,530.83,529.78,530.13,9407.0,530.1,530.83,529.78,530.13,9407.0
2023-05-25 11:25:00,530.28,530.48,529.55,529.81,12570.0,530.28,530.48,529.55,529.81,12570.0
2023-05-25 11:30:00,529.98,529.98,528.14,528.5,14963.0,529.98,529.98,528.14,528.5,14963.0
2023-05-25 11:35:00,528.69,530.8,528.47,530.02,40141.0,528.69,530.8,528.47,530.02,40141.0
2023-05-25 11:40:00,530.04,530.04,528.01,529.1,25443.0,530.04,530.04,528.01,529.1,25443.0
2023-05-25 11:45:00,529.22,530.87,529.06,530.74,16015.0,529.22,530.87,529.06,530.74,16015.0
2023-05-25 11:50:00,530.86,532.13,530.73,531.36,29861.0,530.86,532.13,530.73,531.36,29861.0
2023-05-25 11:55:00,531.36,531.67,530.55,531.03,53064.0,531.36,531.67,530.55,531.03,53064.0
2023-05-25 12:00:00,531.1,533.79,531.09,533.4,16679.0,531.1,533.79,531.09,533.4,16679.0
2023-05-25 12:05:00,533.69,534.51,533.44,533.98,19208.0,533.69,534.51,533.44,533.98,19208.0
2023-05-25 12:10:00,534.24,536.2,534.24,534.96,30201.0,534.24,536.2,534.24,534.96,30201.0
2023-05-25 12:15:00,535.44,536.62,535.06,536.19,24854.0,535.44,536.62,535.06,536.19,24854.0
2023-05-25 12:20:00,536.36,538.6,536.12,537.63,26128.0,536.36,538.6,536.12,537.63,26128.0
2023-05-25 12:25:00,537.62,538.4,537.48,538.07,17976.0,537.62,538.4,537.48,538.07,17976.0
2023-05-25 12:30:00,538.1,539.0,536.53,536.78,42890.0,538.1,539.0,536.53,536.78,42890.0
2023-05-25 12:35:00,536.86,537.47,535.95,536.63,21333.0,536.86,537.47,535.95,536.63,21333.0
2023-05-25 12:40:00,536.63,537.99,535.82,536.32,31159.0,536.63,537.99,535.82,536.32,31159.0
2023-05-25 12:45:00,535.94,536.05,533.41,534.38,12885.0,535.94,536.05,533.41,534.38,12885.0
2023-05-25 12:50:00,534.35,536.44,534.3,535.61,15595.0,534.35,536.44,534.3,535.61,15595.0
2023-05-25 12:55:00,535.61,536.7,535.59,536.11,25272.0,535.61,536.7,535.59,536.11,25272.0
2023-05-25 13:00:00,536.11,537.83,536.11,537.6,14912.0,536.11,537.83,536.11,537.6,14912.0
2023-05-25 13:05:00,537.74,539.8,537.74,538.84,18625.0,537.74,539.8,537.74,538.84,18625.0
2023-05-25 13:10:00,538.92,539.65,538.55,539.02,8601.0,538.92,539.65,538.55,539.02,8601.0
2023-05-25 13:15:00,538.81,538.89,537.92,538.31,34489.0,538.81,538.89,537.92,538.31,34489.0
2023-05-25 13:20:00,538.3,538.43,537.79,538.0,12739.0,538.3,538.43,537.79,538.0,12739.0
2023-05-25 13:25:00,538.05,538.09,536.55,536.75,8952.0,538.05,538.09,536.55,536.75,8952.0
2023-05-25 13:30:00,536.48,536.75,535.99,536.23,6956.0,536.48,536.75,535.99,536.23,6956.0
2023-05-25 13:35:00,536.27,536.75,535.81,536.28,8538.0,536.27,536.75,535.81,536.28,8538.0
2023-05-25 13:40:00,536.14,536.76,535.86,536.44,11249.0,536.14,536.76,535.86,536.44,11249.0
2023-05-25 13:45:00,536.42,536.42,535.8,536.17,9060.0,536.42,536.42,535.8,536.17,9060.0
2023-05-25 13:50:00,536.03,536.87,535.72,535.95,12496.0,536.03,536.87,535.72,535.95,12496.0
2023-05-25 13:55:00,536.0,536.41,535.11,535.77,8085.0,536.0,536.41,535.11,535.77,8085.0
2023-05-25 14:00:00,535.81,537.59,535.81,537.11,14087.0,535.81,537.59,535.81,537.11,14087.0
2023-05-25 14:05:00,537.07,537.07,536.21,536.21,5690.0,537.07,537.07,536.21,536.21,5690.0
2023-05-25 14:10:00,536.54,538.04,536.54,538.04,4081.0,536.54,538.04,536.54,538.04,4081.0
2023-05-25 14:15:00,538.04,538.58,537.52,537.62,5186.0,538.04,538.58,537.52,537.62,5186.0
2023-05-25 14:20:00,537.62,537.71,536.78,537.03,7928.0,537.62,537.71,536.78,537.03,7928.0
2023-05-25 14:25:00,537.03,537.03,534.9,534.9,20833.0,537.03,537.03,534.9,534.9,20833.0
2023-05-25 14:30:00,534.95,535.23,532.58,532.62,17762.0,534.95,535.23,532.58,532.62,17762.0
2023-05-25 14:35:00,532.78,533.49,532.1,532.96,15472.0,532.78,533.49,532.1,532.96,15472.0
2023-05-25 14:40:00,532.81,533.34,532.37,532.8,23310.0,532.81,533.34,532.37,532.8,23310.0
2023-05-25 14:45:00,532.69,533.0,531.67,531.88,13731.0,532.69,533.0,531.67,531.88,13731.0
2023-05-25 14:50:00,531.8,532.65,531.79,532.25,9876.0,531.8,532.65,531.79,532.25,9876.0
2023-05-25 14:55:00,532.18,532.41,531.46,531.46,15384.0,532.18,532.41,531.46,531.46,15384.0
2023-05-25 15:00:00,531.57,532.42,530.99,532.42,13719.0,531.57,532.42,530.99,532.42,13719.0
2023-05-25 15:05:00,532.03,532.82,532.02,532.28,12829.0,532.03,532.82,532.02,532.28,12829.0
2023-05-25 15:10:00,532.28,532.72,531.8,531.83,15051.0,532.28,532.72,531.8,531.83,15051.0
2023-05-25 15:15:00,531.95,532.7,531.24,532.57,10823.0,531.95,532.7,531.24,532.57,10823.0
2023-05-25 15:20:00,532.55,532.95,532.21,532.95,17797.0,532.55,532.95,532.21,532.95,17797.0
2023-05-25 15:25:00,532.73,533.44,531.72,532.93,12676.0,532.73,533.44,531.72,532.93,12676.0
2023-05-25 15:30:00,532.82,533.59,532.47,533.18,11725.0,532.82,533.59,532.47,533.18,11725.0
2023-05-25 15:35:00,533.35,534.0,532.86,534.0,18550.0,533.35,534.0,532.86,534.0,18550.0
2023-05-25 15:40:00,534.04,534.48,533.27,534.1,42153.0,534.04,534.48,533.27,534.1,42153.0
2023-05-25 15:45:00,534.1,534.68,533.14,533.38,32338.0,534.1,534.68,533.14,533.38,32338.0
2023-05-25 15:50:00,533.54,534.2,531.68,532.2,54521.0,533.54,534.2,531.68,532.2,54521.0
2023-05-25 15:55:00,531.9,532.2,531.41,531.79,81859.0,531.9,532.2,531.41,531.79,81859.0
2023-05-26 09:30:00,534.64,534.64,531.81,532.88,39998.0,534.64,534.64,531.81,532.88,39998.0
2023-05-26 09:35:00,532.88,536.68,532.39,535.9,23462.0,532.88,536.68,532.39,535.9,23462.0
2023-05-26 09:40:00,535.44,538.43,535.42,536.81,25423.0,535.44,538.43,535.42,536.81,25423.0
2023-05-26 09:45:00,536.93,537.32,535.01,535.61,17662.0,536.93,537.32,535.01,535.61,17662.0
2023-05-26 09:50:00,536.29,537.95,536.29,537.18,23057.0,536.29,537.95,536.29,537.18,23057.0
2023-05-26 09:55:00,537.37,538.68,536.94,537.83,9291.0,537.37,538.68,536.94,537.83,9291.0
2023-05-26 10:00:00,537.66,538.54,536.35,537.25,10086.0,537.66,538.54,536.35,537.25,10086.0
2023-05-26 10:05:00,537.38,538.08,536.73,537.73,19259.0,537.38,538.08,536.73,537.73,19259.0
2023-05-26 10:10:00,537.72,539.41,536.67,538.82,30543.0,537.72,539.41,536.67,538.82,30543.0
2023-05-26 10:15:00,538.9,539.34,537.93,538.82,15620.0,538.9,539.34,537.93,538.82,15620.0
2023-05-26 10:20:00,538.78,539.47,538.41,539.18,31163.0,538.78,539.47,538.41,539.18,31163.0
2023-05-26 10:25:00,539.42,540.65,539.23,540.47,25064.0,539.42,540.65,539.23,540.47,25064.0
2023-05-26 10:30:00,540.65,543.18,540.44,543.05,30206.0,540.65,543.18,540.44,543.05,30206.0
2023-05-26 10:35:00,543.05,545.97,542.82,545.35,51270.0,543.05,545.97,542.82,545.35,51270.0
2023-05-26 10:40:00,545.37,546.31,544.68,545.95,17764.0,545.37,546.31,544.68,545.95,17764.0
2023-05-26 10:45:00,545.9,546.9,545.56,546.25,21028.0,545.9,546.9,545.56,546.25,21028.0
2023-05-26 10:50:00,546.01,547.99,545.51,547.99,30605.0,546.01,547.99,545.51,547.99,30605.0
2023-05-26 10:55:00,547.77,548.54,546.79,547.09,30750.0,547.77,548.54,546.79,547.09,30750.0
2023-05-26 11:00:00,547.11,548.13,546.6,547.87,36219.0,547.11,548.13,546.6,547.87,36219.0
2023-05-26 11:05:00,547.8,547.81,546.02,546.1,27204.0,547.8,547.81,546.02,546.1,27204.0
2023-05-26 11:10:00,546.1,546.54,545.42,546.31,16250.0,546.1,546.54,545.42,546.31,16250.0
2023-05-26 11:15:00,546.4,547.86,546.4,546.89,26547.0,546.4,547.86,546.4,546.89,26547.0
2023-05-26 11:20:00,547.04,547.36,546.26,546.96,27915.0,547.04,547.36,546.26,546.96,27915.0
2023-05-26 11:25:00,546.95,548.22,546.6,547.59,15270.0,546.95,548.22,546.6,547.59,15270.0
2023-05-26 11:30:00,547.67,548.48,546.83,547.26,16761.0,547.67,548.48,546.83,547.26,16761.0
2023-05-26 11:35:00,547.26,547.56,546.79,547.07,14070.0,547.26,547.56,546.79,547.07,14070.0
2023-05-26 11:40:00,547.17,548.57,547.16,548.57,16274.0,547.17,548.57,547.16,548.57,16274.0
2023-05-26 11:45:00,548.57,549.56,548.2,548.46,18678.0,548.57,549.56,548.2,548.46,18678.0
2023-05-26 11:50:00,548.39,549.4,547.49,548.3,22301.0,548.39,549.4,547.49,548.3,22301.0
2023-05-26 11:55:00,548.43,549.11,546.97,547.97,14888.0,548.43,549.11,546.97,547.97,14888.0
2023-05-26 12:00:00,548.07,548.07,545.83,546.25,28785.0,548.07,548.07,545.83,546.25,28785.0
2023-05-26 12:05:00,546.28,547.29,545.59,547.2,12417.0,546.28,547.29,545.59,547.2,12417.0
2023-05-26 12:10:00,547.17,547.39,544.79,544.85,18803.0,547.17,547.39,544.79,544.85,18803.0
2023-05-26 12:15:00,544.99,544.99,541.25,541.25,20465.0,544.99,544.99,541.25,541.25,20465.0
2023-05-26 12:20:00,540.95,541.68,539.99,540.49,22845.0,540.95,541.68,539.99,540.49,22845.0
2023-05-26 12:25:00,540.65,540.84,539.99,540.61,8884.0,540.65,540.84,539.99,540.61,8884.0
2023-05-26 12:30:00,540.69,540.69,539.7,540.34,13159.0,540.69,540.69,539.7,540.34,13159.0
2023-05-26 12:35:00,540.35,542.17,540.21,541.89,9236.0,540.35,542.17,540.21,541.89,9236.0
2023-05-26 12:40:00,541.88,542.39,541.44,541.59,7787.0,541.88,542.39,541.44,541.59,7787.0
2023-05-26 12:45:00,541.32,542.0,541.0,541.91,5305.0,541.32,542.0,541.0,541.91,5305.0
2023-05-26 12:50:00,541.62,541.9,541.15,541.71,5134.0,541.62,541.9,541.15,541.71,5134.0
2023-05-26 12:55:00,541.81,542.71,541.46,542.71,4075.0,541.81,542.71,541.46,542.71,4075.0
2023-05-26 13:00:00,542.66,542.9,542.55,542.81,7257.0,542.66,542.9,542.55,542.81,7257.0
2023-05-26 13:05:00,542.59,542.59,541.8,542.51,4763.0,542.59,542.59,541.8,542.51,4763.0
2023-05-26 13:10:00,542.66,543.04,541.73,541.73,4056.0,542.66,543.04,541.73,541.73,4056.0
2023-05-26 13:15:00,541.7,541.7,539.4,539.63,4588.0,541.7,541.7,539.4,539.63,4588.0
2023-05-26 13:20:00,539.84,540.99,539.63,540.55,7500.0,539.84,540.99,539.63,540.55,7500.0
2023-05-26 13:25:00,540.54,540.56,539.29,539.5,5211.0,540.54,540.56,539.29,539.5,5211.0
2023-05-26 13:30:00,539.65,539.65,539.05,539.34,4830.0,539.65,539.65,539.05,539.34,4830.0
2023-05-26 13:35:00,539.16,540.24,539.16,539.68,5973.0,539.16,540.24,539.16,539.68,5973.0
2023-05-26 13:40:00,539.54,539.78,538.34,538.42,7362.0,539.54,539.78,538.34,538.42,7362.0
2023-05-26 13:45:00,538.32,539.2,537.62,539.2,6573.0,538.32,539.2,537.62,539.2,6573.0
2023-05-26 13:50:00,539.23,539.51,538.64,538.75,5112.0,539.23,539.51,538.64,538.75,5112.0
2023-05-26 13:55:00,538.63,539.27,538.5,539.11,6245.0,538.63,539.27,538.5,539.11,6245.0
2023-05-26 14:00:00,539.11,540.07,538.85,538.95,10796.0,539.11,540.07,538.85,538.95,10796.0
2023-05-26 14:05:00,538.99,539.31,538.28,538.85,13277.0,538.99,539.31,538.28,538.85,13277.0
2023-05-26 14:10:00,538.84,538.84,538.39,538.53,3604.0,538.84,538.84,538.39,538.53,3604.0
2023-05-26 14:15:00,538.44,538.44,537.75,537.75,12665.0,538.44,538.44,537.75,537.75,12665.0
2023-05-26 14:20:00,537.81,539.53,537.61,539.53,10593.0,537.81,539.53,537.61,539.53,10593.0
2023-05-26 14:25:00,539.45,540.18,539.15,539.53,7832.0,539.45,540.18,539.15,539.53,7832.0
2023-05-26 14:30:00,539.68,540.49,539.41,539.85,12108.0,539.68,540.49,539.41,539.85,12108.0
2023-05-26 14:35:00,539.77,540.06,539.08,539.25,5180.0,539.77,540.06,539.08,539.25,5180.0
2023-05-26 14:40:00,539.4,540.23,539.27,540.23,4755.0,539.4,540.23,539.27,540.23,4755.0
2023-05-26 14:45:00,540.14,540.98,540.14,540.34,6222.0,540.14,540.98,540.14,540.34,6222.0
2023-05-26 14:50:00,540.34,541.5,540.32,541.5,4140.0,540.34,541.5,540.32,541.5,4140.0
2023-05-26 14:55:00,541.49,541.51,539.72,540.04,3637.0,541.49,541.51,539.72,540.04,3637.0
2023-05-26 15:00:00,540.04,540.57,539.81,540.33,4102.0,540.04,540.57,539.81,540.33,4102.0
2023-05-26 15:05:00,540.07,540.48,539.92,540.36,3616.0,540.07,540.48,539.92,540.36,3616.0
2023-05-26 15:10:00,540.49,540.8,539.28,539.88,9366.0,540.49,540.8,539.28,539.88,9366.0
2023-05-26 15:15:00,539.64,540.79,539.64,540.42,9246.0,539.64,540.79,539.64,540.42,9246.0
2023-05-26 15:20:00,540.43,540.77,540.03,540.03,6062.0,540.43,540.77,540.03,540.03,6062.0
2023-05-26 15:25:00,540.01,540.04,539.49,539.87,4241.0,540.01,540.04,539.49,539.87,4241.0
2023-05-26 15:30:00,539.76,539.76,538.56,538.65,7666.0,539.76,539.76,538.56,538.65,7666.0
2023-05-26 15:35:00,538.56,538.66,537.55,537.9,9051.0,538.56,538.66,537.55,537.9,9051.0
2023-05-26 15:40:00,537.6,538.68,537.59,538.46,12724.0,537.6,538.68,537.59,538.46,12724.0
2023-05-26 15:45:00,538.46,538.98,537.86,538.57,14521.0,538.46,538.98,537.86,538.57,14521.0
2023-05-26 15:50:00,538.41,538.41,537.17,537.9,29888.0,538.41,538.41,537.17,537.9,29888.0
2023-05-26 15:55:00,537.89,538.5,537.13,537.49,44465.0,537.89,538.5,537.13,537.49,44465.0
2023-05-30 09:30:00,548.0,552.77,545.23,552.77,95800.0,548.0,552.77,545.23,552.77,95800.0
2023-05-30 09:35:00,552.24,556.46,551.52,555.9,34628.0,552.24,556.46,551.52,555.9,34628.0
2023-05-30 09:40:00,554.59,556.5,552.76,555.3,32472.0,554.59,556.5,552.76,555.3,32472.0
2023-05-30 09:45:00,556.18,556.58,551.54,551.54,23677.0,556.18,556.58,551.54,551.54,23677.0
2023-05-30 09:50:00,552.04,552.04,546.72,546.72,28357.0,552.04,552.04,546.72,546.72,28357.0
2023-05-30 09:55:00,546.55,547.71,545.62,545.64,18073.0,546.55,547.71,545.62,545.64,18073.0
2023-05-30 10:00:00,545.57,547.21,545.28,546.37,15669.0,545.57,547.21,545.28,546.37,15669.0
2023-05-30 10:05:00,546.38,549.42,544.52,549.01,15059.0,546.38,549.42,544.52,549.01,15059.0
2023-05-30 10:10:00,549.03,549.34,547.19,547.46,12937.0,549.03,549.34,547.19,547.46,12937.0
2023-05-30 10:15:00,547.45,550.49,546.72,550.06,21268.0,547.45,550.49,546.72,550.06,21268.0
2023-05-30 10:20:00,549.84,550.31,548.33,548.56,13724.0,549.84,550.31,548.33,548.56,13724.0
2023-05-30 10:25:00,548.57,549.1,546.17,546.61,13321.0,548.57,549.1,546.17,546.61,13321.0
2023-05-30 10:30:00,546.33,547.35,545.26,547.35,14881.0,546.33,547.35,545.26,547.35,14881.0
2023-05-30 10:35:00,547.13,547.68,546.51,546.92,4925.0,547.13,547.68,546.51,546.92,4925.0
2023-05-30 10:40:00,546.98,546.98,544.96,545.11,3936.0,546.98,546.98,544.96,545.11,3936.0
2023-05-30 10:45:00,544.86,545.84,544.37,545.83,11308.0,544.86,545.84,544.37,545.83,11308.0
2023-05-30 10:50:00,545.94,547.01,545.9,546.25,3762.0,545.94,547.01,545.9,546.25,3762.0
2023-05-30 10:55:00,546.46,547.89,545.91,545.91,8833.0,546.46,547.89,545.91,545.91,8833.0
2023-05-30 11:00:00,546.19,548.89,546.14,548.84,10074.0,546.19,548.89,546.14,548.84,10074.0
2023-05-30 11:05:00,549.18,549.19,547.46,548.37,11690.0,549.18,549.19,547.46,548.37,11690.0
2023-05-30 11:10:00,548.13,549.31,547.74,548.99,35643.0,548.13,549.31,547.74,548.99,35643.0
2023-05-30 11:15:00,549.4,549.51,548.38,548.77,16109.0,549.4,549.51,548.38,548.77,16109.0
2023-05-30 11:20:00,548.91,548.91,546.68,547.47,15573.0,548.91,548.91,546.68,547.47,15573.0
2023-05-30 11:25:00,547.93,549.72,547.57,549.72,8428.0,547.93,549.72,547.57,549.72,8428.0
2023-05-30 11:30:00,549.93,550.54,549.73,550.05,11036.0,549.93,550.54,549.73,550.05,11036.0
2023-05-30 11:35:00,550.25,551.41,549.72,551.35,14277.0,550.25,551.41,549.72,551.35,14277.0
2023-05-30 11:40:00,551.62,551.66,549.81,550.06,8827.0,551.62,551.66,549.81,550.06,8827.0
2023-05-30 11:45:00,549.81,550.62,549.3,549.85,10228.0,549.81,550.62,549.3,549.85,10228.0
2023-05-30 11:50:00,549.97,551.0,549.38,550.55,8995.0,549.97,551.0,549.38,550.55,8995.0
2023-05-30 11:55:00,550.56,550.88,549.97,550.71,6059.0,550.56,550.88,549.97,550.71,6059.0
2023-05-30 12:00:00,550.44,550.44,549.64,550.0,13609.0,550.44,550.44,549.64,550.0,13609.0
2023-05-30 12:05:00,549.85,550.16,548.85,549.88,12770.0,549.85,550.16,548.85,549.88,12770.0
2023-05-30 12:10:00,549.84,550.27,549.45,550.27,7277.0,549.84,550.27,549.45,550.27,7277.0
2023-05-30 12:15:00,550.07,550.25,549.32,549.5,10934.0,550.07,550.25,549.32,549.5,10934.0
2023-05-30 12:20:00,549.49,550.71,549.35,550.27,5847.0,549.49,550.71,549.35,550.27,5847.0
2023-05-30 12:25:00,550.35,550.61,547.76,548.02,6830.0,550.35,550.61,547.76,548.02,6830.0
2023-05-30 12:30:00,547.67,548.55,547.22,548.27,6909.0,547.67,548.55,547.22,548.27,6909.0
2023-05-30 12:35:00,548.34,548.97,547.79,547.79,9739.0,548.34,548.97,547.79,547.79,9739.0
2023-05-30 12:40:00,547.84,548.0,546.27,547.2,4104.0,547.84,548.0,546.27,547.2,4104.0
2023-05-30 12:45:00,547.18,547.79,546.97,547.39,8881.0,547.18,547.79,546.97,547.39,8881.0
2023-05-30 12:50:00,547.6,548.18,547.01,547.28,8449.0,547.6,548.18,547.01,547.28,8449.0
2023-05-30 12:55:00,547.29,549.23,547.1,549.23,5367.0,547.29,549.23,547.1,549.23,5367.0
2023-05-30 13:00:00,549.27,549.9,549.09,549.48,23468.0,549.27,549.9,549.09,549.48,23468.0
2023-05-30 13:05:00,549.27,549.57,547.88,548.53,4858.0,549.27,549.57,547.88,548.53,4858.0
2023-05-30 13:10:00,548.03,549.2,548.03,548.6,9810.0,548.03,549.2,548.03,548.6,9810.0
2023-05-30 13:15:00,548.89,550.0,548.89,549.59,8408.0,548.89,550.0,548.89,549.59,8408.0
2023-05-30 13:20:00,549.67,549.67,548.59,548.59,5719.0,549.67,549.67,548.59,548.59,5719.0
2023-05-30 13:25:00,548.57,548.58,547.57,547.6,3760.0,548.57,548.58,547.57,547.6,3760.0
2023-05-30 13:30:00,547.72,549.42,547.45,549.42,8132.0,547.72,549.42,547.45,549.42,8132.0
2023-05-30 13:35:00,549.34,549.7,548.6,548.65,5228.0,549.34,549.7,548.6,548.65,5228.0
2023-05-30 13:40:00,548.65,548.99,548.27,548.7,8810.0,548.65,548.99,548.27,548.7,8810.0
2023-05-30 13:45:00,548.65,549.38,548.65,549.0,4558.0,548.65,549.38,548.65,549.0,4558.0
2023-05-30 13:50:00,549.0,549.26,548.4,548.59,8078.0,549.0,549.26,548.4,548.59,8078.0
2023-05-30 13:55:00,548.57,548.73,548.0,548.19,10850.0,548.57,548.73,548.0,548.19,10850.0
2023-05-30 14:00:00,548.2,548.45,545.64,545.67,17579.0,548.2,548.45,545.64,545.67,17579.0
2023-05-30 14:05:00,545.77,547.5,545.42,547.5,5388.0,545.77,547.5,545.42,547.5,5388.0
2023-05-30 14:10:00,547.3,547.93,547.2,547.8,6598.0,547.3,547.93,547.2,547.8,6598.0
2023-05-30 14:15:00,546.86,548.0,546.76,548.0,3866.0,546.86,548.0,546.76,548.0,3866.0
2023-05-30 14:20:00,548.22,549.34,547.97,549.34,23064.0,548.22,549.34,547.97,549.34,23064.0
2023-05-30 14:25:00,549.06,549.72,549.06,549.47,10142.0,549.06,549.72,549.06,549.47,10142.0
2023-05-30 14:30:00,549.56,550.24,549.19,549.19,11074.0,549.56,550.24,549.19,549.19,11074.0
2023-05-30 14:35:00,549.22,550.33,549.22,549.86,5033.0,549.22,550.33,549.22,549.86,5033.0
2023-05-30 14:40:00,549.96,550.99,549.96,550.87,6331.0,549.96,550.99,549.96,550.87,6331.0
2023-05-30 14:45:00,550.87,551.15,549.82,550.11,10168.0,550.87,551.15,549.82,550.11,10168.0
2023-05-30 14:50:00,550.52,551.06,549.93,550.73,8549.0,550.52,551.06,549.93,550.73,8549.0
2023-05-30 14:55:00,550.73,550.88,549.8,549.94,8063.0,550.73,550.88,549.8,549.94,8063.0
2023-05-30 15:00:00,549.98,550.36,549.04,550.14,7508.0,549.98,550.36,549.04,550.14,7508.0
2023-05-30 15:05:00,550.28,550.5,549.86,549.89,6600.0,550.28,550.5,549.86,549.89,6600.0
2023-05-30 15:10:00,549.77,550.51,549.77,550.51,7743.0,549.77,550.51,549.77,550.51,7743.0
2023-05-30 15:15:00,550.34,550.34,549.21,549.5,6405.0,550.34,550.34,549.21,549.5,6405.0
2023-05-30 15:20:00,549.55,549.65,549.14,549.4,7596.0,549.55,549.65,549.14,549.4,7596.0
2023-05-30 15:25:00,549.19,550.09,549.18,549.48,11105.0,549.19,550.09,549.18,549.48,11105.0
2023-05-30 15:30:00,549.33,550.28,549.21,550.19,10589.0,549.33,550.28,549.21,550.19,10589.0
2023-05-30 15:35:00,550.22,550.22,549.45,549.45,5683.0,550.22,550.22,549.45,549.45,5683.0
2023-05-30 15:40:00,549.35,549.99,549.19,549.94,15288.0,549.35,549.99,549.19,549.94,15288.0
2023-05-30 15:45:00,549.85,550.35,549.16,549.46,16799.0,549.85,550.35,549.16,549.46,16799.0
2023-05-30 15:50:00,549.42,549.68,548.92,548.99,16081.0,549.42,549.68,548.92,548.99,16081.0
2023-05-30 15:55:00,549.04,549.68,548.2,549.23,69448.0,549.04,549.68,548.2,549.23,69448.0
2023-05-31 09:30:00,539.33,542.27,538.61,540.51,45886.0,539.33,542.27,538.61,540.51,45886.0
2023-05-31 09:35:00,540.36,542.14,539.0,541.97,30765.0,540.36,542.14,539.0,541.97,30765.0
2023-05-31 09:40:00,542.56,546.5,542.01,546.5,20112.0,542.56,546.5,542.01,546.5,20112.0
2023-05-31 09:45:00,546.5,548.26,544.3,544.91,19680.0,546.5,548.26,544.3,544.91,19680.0
2023-05-31 09:50:00,544.91,544.93,543.75,544.57,13487.0,544.91,544.93,543.75,544.57,13487.0
2023-05-31 09:55:00,544.57,546.0,543.49,543.49,15374.0,544.57,546.0,543.49,543.49,15374.0
2023-05-31 10:00:00,543.15,543.94,541.21,541.57,9362.0,543.15,543.94,541.21,541.57,9362.0
2023-05-31 10:05:00,541.43,541.83,540.18,540.99,19142.0,541.43,541.83,540.18,540.99,19142.0
2023-05-31 10:10:00,540.65,540.65,538.65,538.85,16910.0,540.65,540.65,538.65,538.85,16910.0
2023-05-31 10:15:00,538.48,539.84,536.17,536.9,52046.0,538.48,539.84,536.17,536.9,52046.0
2023-05-31 10:20:00,536.89,538.03,536.15,536.15,19102.0,536.89,538.03,536.15,536.15,19102.0
2023-05-31 10:25:00,536.5,536.5,533.79,535.4,26336.0,536.5,536.5,533.79,535.4,26336.0
2023-05-31 10:30:00,535.63,538.37,534.88,537.21,17596.0,535.63,538.37,534.88,537.21,17596.0
2023-05-31 10:35:00,537.39,537.98,535.9,536.27,8895.0,537.39,537.98,535.9,536.27,8895.0
2023-05-31 10:40:00,535.92,536.83,534.54,535.1,16053.0,535.92,536.83,534.54,535.1,16053.0
2023-05-31 10:45:00,535.0,536.89,534.71,536.6,19308.0,535.0,536.89,534.71,536.6,19308.0
2023-05-31 10:50:00,536.73,538.76,536.39,538.63,10978.0,536.73,538.76,536.39,538.63,10978.0
2023-05-31 10:55:00,538.65,539.14,536.29,536.59,9209.0,538.65,539.14,536.29,536.59,9209.0
2023-05-31 11:00:00,536.91,536.94,535.18,535.61,8594.0,536.91,536.94,535.18,535.61,8594.0
2023-05-31 11:05:00,535.62,536.58,535.23,536.13,15328.0,535.62,536.58,535.23,536.13,15328.0
2023-05-31 11:10:00,536.97,537.51,535.7,536.21,12867.0,536.97,537.51,535.7,536.21,12867.0
2023-05-31 11:15:00,535.86,536.82,535.25,536.12,11711.0,535.86,536.82,535.25,536.12,11711.0
2023-05-31 11:20:00,535.71,536.94,535.26,536.94,6086.0,535.71,536.94,535.26,536.94,6086.0
2023-05-31 11:25:00,536.58,536.74,535.57,535.83,5280.0,536.58,536.74,535.57,535.83,5280.0
2023-05-31 11:30:00,536.09,536.37,535.31,535.48,4582.0,536.09,536.37,535.31,535.48,4582.0
2023-05-31 11:35:00,535.68,536.88,535.33,536.49,5200.0,535.68,536.88,535.33,536.49,5200.0
2023-05-31 11:40:00,536.72,538.38,536.21,538.38,8495.0,536.72,538.38,536.21,538.38,8495.0
2023-05-31 11:45:00,538.36,539.57,537.97,539.57,5619.0,538.36,539.57,537.97,539.57,5619.0
2023-05-31 11:50:00,539.38,539.38,538.32,538.64,3213.0,539.38,539.38,538.32,538.64,3213.0
2023-05-31 11:55:00,538.67,538.85,537.89,537.89,5608.0,538.67,538.85,537.89,537.89,5608.0
2023-05-31 12:00:00,538.03,539.05,537.99,538.97,1867.0,538.03,539.05,537.99,538.97,1867.0
2023-05-31 12:05:00,538.84,538.84,536.95,537.93,3508.0,538.84,538.84,536.95,537.93,3508.0
2023-05-31 12:10:00,538.02,539.36,538.02,539.3,3159.0,538.02,539.36,538.02,539.3,3159.0
2023-05-31 12:15:00,539.1,539.25,538.25,538.43,4616.0,539.1,539.25,538.25,538.43,4616.0
2023-05-31 12:20:00,538.36,539.08,538.26,538.55,3334.0,538.36,539.08,538.26,538.55,3334.0
2023-05-31 12:25:00,538.74,538.74,537.51,537.51,4256.0,538.74,538.74,537.51,537.51,4256.0
2023-05-31 12:30:00,537.51,538.65,537.23,538.2,2903.0,537.51,538.65,537.23,538.2,2903.0
2023-05-31 12:35:00,538.35,538.63,537.71,537.71,4811.0,538.35,538.63,537.71,537.71,4811.0
2023-05-31 12:40:00,537.6,538.16,537.45,537.54,1891.0,537.6,538.16,537.45,537.54,1891.0
2023-05-31 12:45:00,537.49,538.38,537.26,537.64,4704.0,537.49,538.38,537.26,537.64,4704.0
2023-05-31 12:50:00,537.49,537.49,536.19,537.17,4553.0,537.49,537.49,536.19,537.17,4553.0
2023-05-31 12:55:00,537.0,537.75,536.71,537.17,2734.0,537.0,537.75,536.71,537.17,2734.0
2023-05-31 13:00:00,536.95,537.52,536.76,537.33,6096.0,536.95,537.52,536.76,537.33,6096.0
2023-05-31 13:05:00,537.15,538.35,537.1,537.79,3157.0,537.15,538.35,537.1,537.79,3157.0
2023-05-31 13:10:00,537.89,538.76,537.89,538.07,2276.0,537.89,538.76,537.89,538.07,2276.0
2023-05-31 13:15:00,538.15,538.63,537.23,537.23,3341.0,538.15,538.63,537.23,537.23,3341.0
2023-05-31 13:20:00,537.4,537.8,537.02,537.4,5600.0,537.4,537.8,537.02,537.4,5600.0
2023-05-31 13:25:00,537.37,538.72,537.36,538.72,6490.0,537.37,538.72,537.36,538.72,6490.0
2023-05-31 13:30:00,538.64,539.8,538.49,539.25,4071.0,538.64,539.8,538.49,539.25,4071.0
2023-05-31 13:35:00,539.6,540.49,538.91,540.38,4480.0,539.6,540.49,538.91,540.38,4480.0
2023-05-31 13:40:00,540.65,540.88,539.98,540.13,6295.0,540.65,540.88,539.98,540.13,6295.0
2023-05-31 13:45:00,540.15,540.34,539.38,539.63,14855.0,540.15,540.34,539.38,539.63,14855.0
2023-05-31 13:50:00,539.98,541.6,539.98,541.6,3464.0,539.98,541.6,539.98,541.6,3464.0
2023-05-31 13:55:00,541.71,542.62,541.56,542.0,3953.0,541.71,542.62,541.56,542.0,3953.0
2023-05-31 14:00:00,542.26,542.43,541.52,542.1,6714.0,542.26,542.43,541.52,542.1,6714.0
2023-05-31 14:05:00,541.86,541.95,540.79,541.09,4826.0,541.86,541.95,540.79,541.09,4826.0
2023-05-31 14:10:00,541.1,541.76,540.47,540.89,5595.0,541.1,541.76,540.47,540.89,5595.0
2023-05-31 14:15:00,541.43,542.1,540.59,541.95,12170.0,541.43,542.1,540.59,541.95,12170.0
2023-05-31 14:20:00,541.91,541.97,540.67,540.84,12702.0,541.91,541.97,540.67,540.84,12702.0
2023-05-31 14:25:00,540.9,542.26,540.75,541.75,6717.0,540.9,542.26,540.75,541.75,6717.0
2023-05-31 14:30:00,541.71,542.13,541.32,541.46,4192.0,541.71,542.13,541.32,541.46,4192.0
2023-05-31 14:35:00,541.57,542.36,541.5,542.02,3868.0,541.57,542.36,541.5,542.02,3868.0
2023-05-31 14:40:00,542.5,542.53,541.4,541.4,9423.0,542.5,542.53,541.4,541.4,9423.0
2023-05-31 14:45:00,541.91,542.79,541.8,542.77,6877.0,541.91,542.79,541.8,542.77,6877.0
2023-05-31 14:50:00,542.83,542.83,541.37,542.77,13007.0,542.83,542.83,541.37,542.77,13007.0
2023-05-31 14:55:00,542.58,543.24,542.14,542.56,17017.0,542.58,543.24,542.14,542.56,17017.0
2023-05-31 15:00:00,542.93,542.93,541.64,542.56,7618.0,542.93,542.93,541.64,542.56,7618.0
2023-05-31 15:05:00,542.5,542.99,542.33,542.33,4655.0,542.5,542.99,542.33,542.33,4655.0
2023-05-31 15:10:00,542.73,543.39,542.45,542.94,6433.0,542.73,543.39,542.45,542.94,6433.0
2023-05-31 15:15:00,542.81,543.02,542.17,542.58,10406.0,542.81,543.02,542.17,542.58,10406.0
2023-05-31 15:20:00,542.37,542.95,541.78,542.0,4196.0,542.37,542.95,541.78,542.0,4196.0
2023-05-31 15:25:00,542.03,543.35,541.55,543.35,5236.0,542.03,543.35,541.55,543.35,5236.0
2023-05-31 15:30:00,543.21,543.86,542.74,543.09,9417.0,543.21,543.86,542.74,543.09,9417.0
2023-05-31 15:35:00,543.2,544.0,543.01,543.67,10955.0,543.2,544.0,543.01,543.67,10955.0
2023-05-31 15:40:00,543.84,544.91,543.66,544.62,21855.0,543.84,544.91,543.66,544.62,21855.0
2023-05-31 15:45:00,544.76,545.33,544.06,544.79,15726.0,544.76,545.33,544.06,544.79,15726.0
2023-05-31 15:50:00,545.0,546.19,544.56,545.45,51072.0,545.0,546.19,544.56,545.45,51072.0
2023-05-31 15:55:00,545.2,545.94,544.46,544.91,98211.0,545.2,545.94,544.46,544.91,98211.0
2023-06-01 09:30:00,534.8,537.31,534.0,534.98,30042.0,534.8,537.31,534.0,534.98,30042.0
2023-06-01 09:35:00,534.88,535.21,532.02,534.35,15956.0,534.88,535.21,532.02,534.35,15956.0
2023-06-01 09:40:00,534.32,537.58,534.21,537.57,15402.0,534.32,537.58,534.21,537.57,15402.0
2023-06-01 09:45:00,537.4,537.95,535.0,536.56,19042.0,537.4,537.95,535.0,536.56,19042.0
2023-06-01 09:50:00,537.05,539.38,533.99,537.7,9643.0,537.05,539.38,533.99,537.7,9643.0
2023-06-01 09:55:00,537.35,540.98,537.11,539.96,8599.0,537.35,540.98,537.11,539.96,8599.0
2023-06-01 10:00:00,540.57,541.18,539.08,540.48,11479.0,540.57,541.18,539.08,540.48,11479.0
2023-06-01 10:05:00,540.75,541.29,538.3,538.37,8728.0,540.75,541.29,538.3,538.37,8728.0
2023-06-01 10:10:00,538.37,540.82,538.37,540.82,9249.0,538.37,540.82,538.37,540.82,9249.0
2023-06-01 10:15:00,541.78,541.78,539.04,539.35,4254.0,541.78,541.78,539.04,539.35,4254.0
2023-06-01 10:20:00,539.36,539.95,538.76,538.99,10343.0,539.36,539.95,538.76,538.99,10343.0
2023-06-01 10:25:00,539.13,541.19,539.0,541.1,11744.0,539.13,541.19,539.0,541.1,11744.0
2023-06-01 10:30:00,541.33,541.91,540.92,541.66,7721.0,541.33,541.91,540.92,541.66,7721.0
2023-06-01 10:35:00,541.68,543.58,541.62,543.58,4204.0,541.68,543.58,541.62,543.58,4204.0
2023-06-01 10:40:00,543.61,545.24,543.61,544.93,6292.0,543.61,545.24,543.61,544.93,6292.0
2023-06-01 10:45:00,544.92,545.52,544.42,545.52,8038.0,544.92,545.52,544.42,545.52,8038.0
2023-06-01 10:50:00,545.08,545.13,543.04,543.04,8670.0,545.08,545.13,543.04,543.04,8670.0
2023-06-01 10:55:00,543.33,543.55,541.5,542.02,5590.0,543.33,543.55,541.5,542.02,5590.0
2023-06-01 11:00:00,542.05,543.96,541.16,542.53,7432.0,542.05,543.96,541.16,542.53,7432.0
2023-06-01 11:05:00,542.58,543.72,542.31,542.37,3643.0,542.58,543.72,542.31,542.37,3643.0
2023-06-01 11:10:00,541.95,543.81,541.95,543.81,4699.0,541.95,543.81,541.95,543.81,4699.0
2023-06-01 11:15:00,543.99,545.2,543.95,544.95,7098.0,543.99,545.2,543.95,544.95,7098.0
2023-06-01 11:20:00,544.61,544.93,543.73,544.3,5882.0,544.61,544.93,543.73,544.3,5882.0
2023-06-01 11:25:00,544.54,544.7,543.43,544.01,2359.0,544.54,544.7,543.43,544.01,2359.0
2023-06-01 11:30:00,543.64,545.03,543.62,544.48,8607.0,543.64,545.03,543.62,544.48,8607.0
2023-06-01 11:35:00,544.7,545.49,544.66,544.66,3565.0,544.7,545.49,544.66,544.66,3565.0
2023-06-01 11:40:00,544.23,545.65,544.14,545.21,4542.0,544.23,545.65,544.14,545.21,4542.0
2023-06-01 11:45:00,544.85,544.92,544.06,544.6,7757.0,544.85,544.92,544.06,544.6,7757.0
2023-06-01 11:50:00,544.63,545.85,544.63,545.75,3548.0,544.63,545.85,544.63,545.75,3548.0
2023-06-01 11:55:00,545.75,546.16,545.4,545.58,4926.0,545.75,546.16,545.4,545.58,4926.0
2023-06-01 12:00:00,545.36,546.14,545.36,545.51,939.0,545.36,546.14,545.36,545.51,939.0
2023-06-01 12:05:00,545.61,546.7,545.43,546.7,4007.0,545.61,546.7,545.43,546.7,4007.0
2023-06-01 12:10:00,546.68,547.52,546.34,546.34,10650.0,546.68,547.52,546.34,546.34,10650.0
2023-06-01 12:15:00,546.48,546.64,545.43,546.1,11254.0,546.48,546.64,545.43,546.1,11254.0
2023-06-01 12:20:00,546.04,546.6,546.04,546.6,3382.0,546.04,546.6,546.04,546.6,3382.0
2023-06-01 12:25:00,546.74,547.31,546.28,546.43,4156.0,546.74,547.31,546.28,546.43,4156.0
2023-06-01 12:30:00,546.28,546.77,546.01,546.08,2463.0,546.28,546.77,546.01,546.08,2463.0
2023-06-01 12:35:00,545.9,546.94,545.77,546.47,3072.0,545.9,546.94,545.77,546.47,3072.0
2023-06-01 12:40:00,546.47,546.73,546.08,546.73,3107.0,546.47,546.73,546.08,546.73,3107.0
2023-06-01 12:45:00,546.67,546.67,545.96,546.3,1825.0,546.67,546.67,545.96,546.3,1825.0
2023-06-01 12:50:00,546.36,546.46,545.92,546.11,1705.0,546.36,546.46,545.92,546.11,1705.0
2023-06-01 12:55:00,545.91,546.57,545.67,546.36,4923.0,545.91,546.57,545.67,546.36,4923.0
2023-06-01 13:00:00,546.42,546.42,544.81,545.23,4219.0,546.42,546.42,544.81,545.23,4219.0
2023-06-01 13:05:00,545.17,545.95,545.14,545.95,1417.0,545.17,545.95,545.14,545.95,1417.0
2023-06-01 13:10:00,546.1,546.77,545.78,546.66,1900.0,546.1,546.77,545.78,546.66,1900.0
2023-06-01 13:15:00,546.64,546.82,545.42,545.42,7356.0,546.64,546.82,545.42,545.42,7356.0
2023-06-01 13:20:00,545.65,547.37,545.47,546.55,6738.0,545.65,547.37,545.47,546.55,6738.0
2023-06-01 13:25:00,546.31,546.54,545.84,545.99,10514.0,546.31,546.54,545.84,545.99,10514.0
2023-06-01 13:30:00,545.99,546.67,545.91,546.12,5149.0,545.99,546.67,545.91,546.12,5149.0
2023-06-01 13:35:00,546.41,547.12,546.16,547.04,2003.0,546.41,547.12,546.16,547.04,2003.0
2023-06-01 13:40:00,547.02,547.02,546.47,546.82,1563.0,547.02,547.02,546.47,546.82,1563.0
2023-06-01 13:45:00,547.15,547.5,546.8,547.39,3406.0,547.15,547.5,546.8,547.39,3406.0
2023-06-01 13:50:00,547.37,547.54,546.96,547.05,2425.0,547.37,547.54,546.96,547.05,2425.0
2023-06-01 13:55:00,547.0,548.16,546.98,548.11,7776.0,547.0,548.16,546.98,548.11,7776.0
2023-06-01 14:00:00,548.26,548.73,547.55,548.7,4509.0,548.26,548.73,547.55,548.7,4509.0
2023-06-01 14:05:00,548.64,549.02,548.32,548.57,5822.0,548.64,549.02,548.32,548.57,5822.0
2023-06-01 14:10:00,548.5,548.55,548.07,548.07,1854.0,548.5,548.55,548.07,548.07,1854.0
2023-06-01 14:15:00,548.05,548.6,547.86,548.45,7775.0,548.05,548.6,547.86,548.45,7775.0
2023-06-01 14:20:00,548.65,549.15,548.1,548.11,14420.0,548.65,549.15,548.1,548.11,14420.0
2023-06-01 14:25:00,548.34,549.13,548.32,548.58,4174.0,548.34,549.13,548.32,548.58,4174.0
2023-06-01 14:30:00,548.95,549.3,548.59,548.65,7654.0,548.95,549.3,548.59,548.65,7654.0
2023-06-01 14:35:00,548.76,549.21,547.47,547.61,11007.0,548.76,549.21,547.47,547.61,11007.0
2023-06-01 14:40:00,547.84,549.01,547.73,548.99,9102.0,547.84,549.01,547.73,548.99,9102.0
2023-06-01 14:45:00,548.62,549.27,548.26,549.27,3749.0,548.62,549.27,548.26,549.27,3749.0
2023-06-01 14:50:00,549.03,549.11,548.72,548.72,2326.0,549.03,549.11,548.72,548.72,2326.0
2023-06-01 14:55:00,548.86,549.53,548.75,549.37,4461.0,548.86,549.53,548.75,549.37,4461.0
2023-06-01 15:00:00,549.11,549.2,548.64,549.2,3410.0,549.11,549.2,548.64,549.2,3410.0
2023-06-01 15:05:00,549.19,549.78,548.73,549.44,4108.0,549.19,549.78,548.73,549.44,4108.0
2023-06-01 15:10:00,549.61,550.62,549.6,550.6,5396.0,549.61,550.62,549.6,550.6,5396.0
2023-06-01 15:15:00,550.51,550.58,549.32,549.6,6662.0,550.51,550.58,549.32,549.6,6662.0
2023-06-01 15:20:00,549.44,549.49,548.04,548.04,5365.0,549.44,549.49,548.04,548.04,5365.0
2023-06-01 15:25:00,547.95,547.95,546.5,546.62,7231.0,547.95,547.95,546.5,546.62,7231.0
2023-06-01 15:30:00,546.6,546.7,545.23,545.86,8281.0,546.6,546.7,545.23,545.86,8281.0
2023-06-01 15:35:00,545.43,546.24,545.28,545.75,6538.0,545.43,546.24,545.28,545.75,6538.0
2023-06-01 15:40:00,545.69,545.69,544.44,544.46,13055.0,545.69,545.69,544.44,544.46,13055.0
2023-06-01 15:45:00,544.55,545.03,543.84,544.01,38498.0,544.55,545.03,543.84,544.01,38498.0
2023-06-01 15:50:00,543.95,544.05,543.16,543.8,68571.0,543.95,544.05,543.16,543.8,68571.0
2023-06-01 15:55:00,543.9,544.33,542.73,542.96,67303.0,543.9,544.33,542.73,542.96,67303.0
2023-06-02 09:30:00,546.0,551.35,546.0,550.72,34619.0,546.0,551.35,546.0,550.72,34619.0
2023-06-02 09:35:00,551.42,553.49,550.95,553.49,15211.0,551.42,553.49,550.95,553.49,15211.0
2023-06-02 09:40:00,553.89,554.44,551.77,551.77,55813.0,553.89,554.44,551.77,551.77,55813.0
2023-06-02 09:45:00,551.68,552.54,547.36,549.02,7591.0,551.68,552.54,547.36,549.02,7591.0
2023-06-02 09:50:00,549.08,549.27,545.63,546.33,13751.0,549.08,549.27,545.63,546.33,13751.0
2023-06-02 09:55:00,546.32,546.63,543.68,544.02,11844.0,546.32,546.63,543.68,544.02,11844.0
2023-06-02 10:00:00,544.13,545.23,541.28,544.44,25895.0,544.13,545.23,541.28,544.44,25895.0
2023-06-02 10:05:00,544.55,545.84,543.83,545.12,8329.0,544.55,545.84,543.83,545.12,8329.0
2023-06-02 10:10:00,545.04,548.19,545.03,547.57,5895.0,545.04,548.19,545.03,547.57,5895.0
2023-06-02 10:15:00,547.12,548.01,546.79,546.82,6144.0,547.12,548.01,546.79,546.82,6144.0
2023-06-02 10:20:00,546.44,546.73,543.79,543.93,6142.0,546.44,546.73,543.79,543.93,6142.0
2023-06-02 10:25:00,543.15,545.1,542.78,544.72,4927.0,543.15,545.1,542.78,544.72,4927.0
2023-06-02 10:30:00,545.0,545.96,543.57,544.84,18371.0,545.0,545.96,543.57,544.84,18371.0
2023-06-02 10:35:00,544.89,546.48,544.41,546.23,5333.0,544.89,546.48,544.41,546.23,5333.0
2023-06-02 10:40:00,546.84,547.96,545.8,547.9,13844.0,546.84,547.96,545.8,547.9,13844.0
2023-06-02 10:45:00,547.9,548.7,547.43,547.88,8656.0,547.9,548.7,547.43,547.88,8656.0
2023-06-02 10:50:00,547.65,548.45,547.36,547.88,4290.0,547.65,548.45,547.36,547.88,4290.0
2023-06-02 10:55:00,547.58,547.71,546.89,547.43,2093.0,547.58,547.71,546.89,547.43,2093.0
2023-06-02 11:00:00,547.87,548.27,547.36,547.6,3996.0,547.87,548.27,547.36,547.6,3996.0
2023-06-02 11:05:00,547.56,548.02,547.4,547.75,1663.0,547.56,548.02,547.4,547.75,1663.0
2023-06-02 11:10:00,548.19,548.29,547.02,547.02,7341.0,548.19,548.29,547.02,547.02,7341.0
2023-06-02 11:15:00,547.2,548.0,547.07,547.8,4931.0,547.2,548.0,547.07,547.8,4931.0
2023-06-02 11:20:00,547.97,548.11,547.44,547.67,4518.0,547.97,548.11,547.44,547.67,4518.0
2023-06-02 11:25:00,547.62,549.23,547.62,548.76,13350.0,547.62,549.23,547.62,548.76,13350.0
2023-06-02 11:30:00,549.18,550.07,549.17,549.17,10205.0,549.18,550.07,549.17,549.17,10205.0
2023-06-02 11:35:00,549.12,549.12,548.19,548.19,1300.0,549.12,549.12,548.19,548.19,1300.0
2023-06-02 11:40:00,548.84,548.84,548.42,548.5,1503.0,548.84,548.84,548.42,548.5,1503.0
2023-06-02 11:45:00,548.14,549.63,547.95,549.27,1300.0,548.14,549.63,547.95,549.27,1300.0
2023-06-02 11:50:00,549.17,549.94,548.98,549.94,2356.0,549.17,549.94,548.98,549.94,2356.0
2023-06-02 11:55:00,549.93,549.93,549.17,549.59,3904.0,549.93,549.93,549.17,549.59,3904.0
2023-06-02 12:00:00,549.78,550.15,548.98,549.43,3710.0,549.78,550.15,548.98,549.43,3710.0
2023-06-02 12:05:00,549.47,550.51,549.39,550.51,4362.0,549.47,550.51,549.39,550.51,4362.0
2023-06-02 12:10:00,550.48,551.6,549.97,550.2,5090.0,550.48,551.6,549.97,550.2,5090.0
2023-06-02 12:15:00,549.88,549.88,549.06,549.06,4445.0,549.88,549.88,549.06,549.06,4445.0
2023-06-02 12:20:00,549.49,550.12,549.39,549.67,2023.0,549.49,550.12,549.39,549.67,2023.0
2023-06-02 12:25:00,549.51,549.51,548.88,549.13,408.0,549.51,549.51,548.88,549.13,408.0
2023-06-02 12:30:00,549.42,549.96,549.03,549.54,4357.0,549.42,549.96,549.03,549.54,4357.0
2023-06-02 12:35:00,549.81,550.42,549.36,549.36,5826.0,549.81,550.42,549.36,549.36,5826.0
2023-06-02 12:40:00,549.82,551.0,549.82,551.0,748.0,549.82,551.0,549.82,551.0,748.0
2023-06-02 12:45:00,550.86,551.11,550.26,550.26,3550.0,550.86,551.11,550.26,550.26,3550.0
2023-06-02 12:50:00,550.38,550.94,550.22,550.93,3208.0,550.38,550.94,550.22,550.93,3208.0
2023-06-02 12:55:00,550.93,551.39,550.69,550.99,6485.0,550.93,551.39,550.69,550.99,6485.0
2023-06-02 13:00:00,550.8,550.8,549.95,550.3,5163.0,550.8,550.8,549.95,550.3,5163.0
2023-06-02 13:05:00,550.72,551.55,550.64,551.02,2352.0,550.72,551.55,550.64,551.02,2352.0
2023-06-02 13:10:00,550.89,551.18,550.01,550.29,5197.0,550.89,551.18,550.01,550.29,5197.0
2023-06-02 13:15:00,550.27,550.79,549.79,550.18,4276.0,550.27,550.79,549.79,550.18,4276.0
2023-06-02 13:20:00,550.25,550.77,550.23,550.38,2999.0,550.25,550.77,550.23,550.38,2999.0
2023-06-02 13:25:00,550.31,550.56,550.01,550.39,4535.0,550.31,550.56,550.01,550.39,4535.0
2023-06-02 13:30:00,550.28,550.47,549.64,549.91,5596.0,550.28,550.47,549.64,549.91,5596.0
2023-06-02 13:35:00,549.86,549.96,549.5,549.89,3665.0,549.86,549.96,549.5,549.89,3665.0
2023-06-02 13:40:00,549.9,549.9,549.02,549.8,8933.0,549.9,549.9,549.02,549.8,8933.0
2023-06-02 13:45:00,549.61,549.87,549.55,549.69,7195.0,549.61,549.87,549.55,549.69,7195.0
2023-06-02 13:50:00,549.77,550.29,549.11,549.74,10131.0,549.77,550.29,549.11,549.74,10131.0
2023-06-02 13:55:00,549.61,549.71,548.85,548.99,7379.0,549.61,549.71,548.85,548.99,7379.0
2023-06-02 14:00:00,548.92,549.4,548.56,549.19,3348.0,548.92,549.4,548.56,549.19,3348.0
2023-06-02 14:05:00,549.0,549.0,546.79,547.06,7273.0,549.0,549.0,546.79,547.06,7273.0
2023-06-02 14:10:00,547.04,547.04,545.96,546.07,4149.0,547.04,547.04,545.96,546.07,4149.0
2023-06-02 14:15:00,546.13,547.41,545.69,547.41,2484.0,546.13,547.41,545.69,547.41,2484.0
2023-06-02 14:20:00,547.79,548.82,547.79,548.72,2584.0,547.79,548.82,547.79,548.72,2584.0
2023-06-02 14:25:00,548.59,548.79,548.1,548.5,7490.0,548.59,548.79,548.1,548.5,7490.0
2023-06-02 14:30:00,548.54,549.32,548.22,548.48,3392.0,548.54,549.32,548.22,548.48,3392.0
2023-06-02 14:35:00,548.24,549.13,548.14,548.9,3041.0,548.24,549.13,548.14,548.9,3041.0
2023-06-02 14:40:00,548.86,548.96,548.56,548.96,3721.0,548.86,548.96,548.56,548.96,3721.0
2023-06-02 14:45:00,548.77,549.4,548.73,548.73,4685.0,548.77,549.4,548.73,548.73,4685.0
2023-06-02 14:50:00,548.7,548.93,548.15,548.36,7907.0,548.7,548.93,548.15,548.36,7907.0
2023-06-02 14:55:00,548.36,548.83,548.24,548.63,2678.0,548.36,548.83,548.24,548.63,2678.0
2023-06-02 15:00:00,549.01,549.19,548.58,549.17,4438.0,549.01,549.19,548.58,549.17,4438.0
2023-06-02 15:05:00,548.91,549.23,548.12,548.5,5876.0,548.91,549.23,548.12,548.5,5876.0
2023-06-02 15:10:00,548.41,548.81,548.18,548.35,3713.0,548.41,548.81,548.18,548.35,3713.0
2023-06-02 15:15:00,548.4,548.79,548.33,548.56,3866.0,548.4,548.79,548.33,548.56,3866.0
2023-06-02 15:20:00,548.64,548.85,548.4,548.42,6001.0,548.64,548.85,548.4,548.42,6001.0
2023-06-02 15:25:00,548.5,548.81,548.37,548.7,6076.0,548.5,548.81,548.37,548.7,6076.0
2023-06-02 15:30:00,548.43,549.0,548.16,548.76,14983.0,548.43,549.0,548.16,548.76,14983.0
2023-06-02 15:35:00,548.77,549.15,548.58,548.73,5677.0,548.77,549.15,548.58,548.73,5677.0
2023-06-02 15:40:00,548.71,549.17,548.71,549.17,5558.0,548.71,549.17,548.71,549.17,5558.0
2023-06-02 15:45:00,549.05,549.11,548.47,548.79,14677.0,549.05,549.11,548.47,548.79,14677.0
2023-06-02 15:50:00,548.6,548.84,548.22,548.7,22242.0,548.6,548.84,548.22,548.7,22242.0
2023-06-02 15:55:00,548.48,548.59,548.04,548.04,49958.0,548.48,548.59,548.04,548.04,49958.0
2023-06-05 09:30:00,548.08,548.08,545.41,546.54,23366.0,548.08,548.08,545.41,546.54,23366.0
2023-06-05 09:35:00,545.98,547.6,545.69,546.94,4650.0,545.98,547.6,545.69,546.94,4650.0
2023-06-05 09:40:00,547.04,547.9,546.52,546.88,3907.0,547.04,547.9,546.52,546.88,3907.0
2023-06-05 09:45:00,547.06,548.13,546.61,547.82,7667.0,547.06,548.13,546.61,547.82,7667.0
2023-06-05 09:50:00,547.34,547.53,547.07,547.34,8315.0,547.34,547.53,547.07,547.34,8315.0
2023-06-05 09:55:00,545.86,546.84,542.37,546.84,17985.0,545.86,546.84,542.37,546.84,17985.0
2023-06-05 10:00:00,546.99,548.1,545.31,547.25,19128.0,546.99,548.1,545.31,547.25,19128.0
2023-06-05 10:05:00,547.39,548.31,546.54,547.87,7412.0,547.39,548.31,546.54,547.87,7412.0
2023-06-05 10:10:00,548.23,548.82,546.7,548.13,15384.0,548.23,548.82,546.7,548.13,15384.0
2023-06-05 10:15:00,548.14,548.96,545.86,545.86,23517.0,548.14,548.96,545.86,545.86,23517.0
2023-06-05 10:20:00,545.94,547.28,544.86,545.04,13288.0,545.94,547.28,544.86,545.04,13288.0
2023-06-05 10:25:00,545.12,546.03,544.03,545.5,6187.0,545.12,546.03,544.03,545.5,6187.0
2023-06-05 10:30:00,545.51,546.81,544.48,546.42,4997.0,545.51,546.81,544.48,546.42,4997.0
2023-06-05 10:35:00,546.98,547.35,546.27,546.5,4349.0,546.98,547.35,546.27,546.5,4349.0
2023-06-05 10:40:00,546.61,548.02,546.6,547.6,6809.0,546.61,548.02,546.6,547.6,6809.0
2023-06-05 10:45:00,547.75,550.45,547.75,549.36,18681.0,547.75,550.45,547.75,549.36,18681.0
2023-06-05 10:50:00,549.42,549.74,548.08,549.74,10164.0,549.42,549.74,548.08,549.74,10164.0
2023-06-05 10:55:00,549.78,552.33,549.78,552.33,4847.0,549.78,552.33,549.78,552.33,4847.0
2023-06-05 11:00:00,551.92,552.29,551.15,551.18,10576.0,551.92,552.29,551.15,551.18,10576.0
2023-06-05 11:05:00,550.83,552.31,550.83,552.25,6788.0,550.83,552.31,550.83,552.25,6788.0
2023-06-05 11:10:00,552.56,552.8,551.66,551.79,4349.0,552.56,552.8,551.66,551.79,4349.0
2023-06-05 11:15:00,551.78,551.84,550.35,550.35,2193.0,551.78,551.84,550.35,550.35,2193.0
2023-06-05 11:20:00,550.11,550.11,549.32,549.74,7022.0,550.11,550.11,549.32,549.74,7022.0
2023-06-05 11:25:00,549.74,551.09,549.59,550.51,4288.0,549.74,551.09,549.59,550.51,4288.0
2023-06-05 11:30:00,550.44,551.19,550.44,551.14,3499.0,550.44,551.19,550.44,551.14,3499.0
2023-06-05 11:35:00,551.15,552.12,550.54,552.01,3237.0,551.15,552.12,550.54,552.01,3237.0
2023-06-05 11:40:00,551.74,553.59,551.52,553.54,9057.0,551.74,553.59,551.52,553.54,9057.0
2023-06-05 11:45:00,553.25,554.06,552.91,554.04,5700.0,553.25,554.06,552.91,554.04,5700.0
2023-06-05 11:50:00,554.04,554.41,553.5,553.62,7448.0,554.04,554.41,553.5,553.62,7448.0
2023-06-05 11:55:00,553.58,553.58,552.56,552.56,6737.0,553.58,553.58,552.56,552.56,6737.0
2023-06-05 12:00:00,552.31,552.89,552.14,552.37,3438.0,552.31,552.89,552.14,552.37,3438.0
2023-06-05 12:05:00,552.12,554.14,552.12,553.65,3228.0,552.12,554.14,552.12,553.65,3228.0
2023-06-05 12:10:00,553.98,554.55,553.95,554.37,1689.0,553.98,554.55,553.95,554.37,1689.0
2023-06-05 12:15:00,554.71,555.51,554.25,554.62,12363.0,554.71,555.51,554.25,554.62,12363.0
2023-06-05 12:20:00,554.58,554.78,554.35,554.65,2214.0,554.58,554.78,554.35,554.65,2214.0
2023-06-05 12:25:00,554.53,555.95,554.53,555.37,7777.0,554.53,555.95,554.53,555.37,7777.0
2023-06-05 12:30:00,555.31,555.81,555.04,555.13,1998.0,555.31,555.81,555.04,555.13,1998.0
2023-06-05 12:35:00,555.63,555.92,555.12,555.92,6095.0,555.63,555.92,555.12,555.92,6095.0
2023-06-05 12:40:00,555.72,555.96,555.53,555.65,3612.0,555.72,555.96,555.53,555.65,3612.0
2023-06-05 12:45:00,555.93,556.94,555.71,556.43,12644.0,555.93,556.94,555.71,556.43,12644.0
2023-06-05 12:50:00,556.47,556.48,555.25,556.15,4527.0,556.47,556.48,555.25,556.15,4527.0
2023-06-05 12:55:00,556.15,556.94,556.15,556.83,4772.0,556.15,556.94,556.15,556.83,4772.0
2023-06-05 13:00:00,556.36,557.79,556.35,557.15,8520.0,556.36,557.79,556.35,557.15,8520.0
2023-06-05 13:05:00,556.89,557.71,556.28,557.38,6032.0,556.89,557.71,556.28,557.38,6032.0
2023-06-05 13:10:00,557.38,557.79,557.19,557.19,7393.0,557.38,557.79,557.19,557.19,7393.0
2023-06-05 13:15:00,557.31,557.33,556.72,557.13,8902.0,557.31,557.33,556.72,557.13,8902.0
2023-06-05 13:20:00,557.13,557.43,556.97,557.26,4665.0,557.13,557.43,556.97,557.26,4665.0
2023-06-05 13:25:00,557.33,557.51,556.48,556.55,9296.0,557.33,557.51,556.48,556.55,9296.0
2023-06-05 13:30:00,556.57,556.57,555.65,556.29,4887.0,556.57,556.57,555.65,556.29,4887.0
2023-06-05 13:35:00,556.38,557.38,555.88,557.38,10731.0,556.38,557.38,555.88,557.38,10731.0
2023-06-05 13:40:00,557.01,557.24,555.43,555.76,6790.0,557.01,557.24,555.43,555.76,6790.0
2023-06-05 13:45:00,555.78,556.16,555.65,555.88,2827.0,555.78,556.16,555.65,555.88,2827.0
2023-06-05 13:50:00,555.66,556.75,555.66,556.21,5819.0,555.66,556.75,555.66,556.21,5819.0
2023-06-05 13:55:00,556.03,556.7,555.84,556.64,8024.0,556.03,556.7,555.84,556.64,8024.0
2023-06-05 14:00:00,556.63,557.43,556.63,557.2,6361.0,556.63,557.43,556.63,557.2,6361.0
2023-06-05 14:05:00,556.69,557.29,555.19,555.67,11878.0,556.69,557.29,555.19,555.67,11878.0
2023-06-05 14:10:00,555.65,555.65,554.63,555.14,8687.0,555.65,555.65,554.63,555.14,8687.0
2023-06-05 14:15:00,554.74,555.15,554.74,555.15,2693.0,554.74,555.15,554.74,555.15,2693.0
2023-06-05 14:20:00,554.93,555.41,554.47,555.17,11848.0,554.93,555.41,554.47,555.17,11848.0
2023-06-05 14:25:00,555.34,555.37,554.97,555.31,7160.0,555.34,555.37,554.97,555.31,7160.0
2023-06-05 14:30:00,555.04,555.27,553.36,553.52,16936.0,555.04,555.27,553.36,553.52,16936.0
2023-06-05 14:35:00,553.58,554.94,553.5,554.58,10667.0,553.58,554.94,553.5,554.58,10667.0
2023-06-05 14:40:00,554.71,555.96,554.46,555.32,6491.0,554.71,555.96,554.46,555.32,6491.0
2023-06-05 14:45:00,555.31,555.31,553.98,554.91,7498.0,555.31,555.31,553.98,554.91,7498.0
2023-06-05 14:50:00,554.74,556.28,553.84,556.28,7973.0,554.74,556.28,553.84,556.28,7973.0
2023-06-05 14:55:00,556.44,557.97,556.44,557.75,8727.0,556.44,557.97,556.44,557.75,8727.0
2023-06-05 15:00:00,557.75,557.94,556.83,557.24,12591.0,557.75,557.94,556.83,557.24,12591.0
2023-06-05 15:05:00,557.12,557.73,556.83,557.27,7002.0,557.12,557.73,556.83,557.27,7002.0
2023-06-05 15:10:00,556.95,558.9,556.95,558.69,8029.0,556.95,558.9,556.95,558.69,8029.0
2023-06-05 15:15:00,558.67,559.27,558.13,558.94,13782.0,558.67,559.27,558.13,558.94,13782.0
2023-06-05 15:20:00,558.61,559.86,558.61,559.23,12541.0,558.61,559.86,558.61,559.23,12541.0
2023-06-05 15:25:00,559.0,559.22,558.0,558.25,11757.0,559.0,559.22,558.0,558.25,11757.0
2023-06-05 15:30:00,558.23,558.52,557.01,557.19,12150.0,558.23,558.52,557.01,557.19,12150.0
2023-06-05 15:35:00,557.21,558.0,557.14,557.55,7023.0,557.21,558.0,557.14,557.55,7023.0
2023-06-05 15:40:00,557.56,557.8,557.17,557.78,8294.0,557.56,557.8,557.17,557.78,8294.0
2023-06-05 15:45:00,557.89,559.23,557.66,558.99,21787.0,557.89,559.23,557.66,558.99,21787.0
2023-06-05 15:50:00,558.99,558.99,556.99,556.99,23826.0,558.99,558.99,556.99,556.99,23826.0
2023-06-05 15:55:00,556.78,558.09,556.7,556.7,61390.0,556.78,558.09,556.7,556.7,61390.0
2023-06-06 09:30:00,556.5,558.71,555.18,557.58,36586.0,556.5,558.71,555.18,557.58,36586.0
2023-06-06 09:35:00,556.94,559.84,556.5,559.84,8705.0,556.94,559.84,556.5,559.84,8705.0
2023-06-06 09:40:00,558.99,562.66,558.92,562.25,15302.0,558.99,562.66,558.92,562.25,15302.0
2023-06-06 09:45:00,562.12,563.63,560.98,563.0,22176.0,562.12,563.63,560.98,563.0,22176.0
2023-06-06 09:50:00,562.65,563.17,560.11,560.94,5913.0,562.65,563.17,560.11,560.94,5913.0
2023-06-06 09:55:00,561.13,561.71,560.81,560.85,8039.0,561.13,561.71,560.81,560.85,8039.0
2023-06-06 10:00:00,561.33,562.35,559.05,559.61,21584.0,561.33,562.35,559.05,559.61,21584.0
2023-06-06 10:05:00,559.62,559.69,557.75,558.45,8634.0,559.62,559.69,557.75,558.45,8634.0
2023-06-06 10:10:00,558.79,561.0,558.78,559.46,15095.0,558.79,561.0,558.78,559.46,15095.0
2023-06-06 10:15:00,559.88,560.09,559.38,559.6,6325.0,559.88,560.09,559.38,559.6,6325.0
2023-06-06 10:20:00,559.82,559.86,558.13,559.71,12711.0,559.82,559.86,558.13,559.71,12711.0
2023-06-06 10:25:00,559.72,560.37,558.29,558.29,13300.0,559.72,560.37,558.29,558.29,13300.0
2023-06-06 10:30:00,557.81,558.44,557.39,557.96,5709.0,557.81,558.44,557.39,557.96,5709.0
2023-06-06 10:35:00,557.96,558.43,557.0,557.01,6570.0,557.96,558.43,557.0,557.01,6570.0
2023-06-06 10:40:00,557.01,558.96,557.01,558.46,12387.0,557.01,558.96,557.01,558.46,12387.0
2023-06-06 10:45:00,558.95,559.27,558.78,559.21,13308.0,558.95,559.27,558.78,559.21,13308.0
2023-06-06 10:50:00,559.21,559.85,558.41,558.43,15971.0,559.21,559.85,558.41,558.43,15971.0
2023-06-06 10:55:00,558.41,558.51,556.03,556.94,7255.0,558.41,558.51,556.03,556.94,7255.0
2023-06-06 11:00:00,556.86,558.88,556.86,558.88,4730.0,556.86,558.88,556.86,558.88,4730.0
2023-06-06 11:05:00,558.39,559.84,558.39,559.2,7654.0,558.39,559.84,558.39,559.2,7654.0
2023-06-06 11:10:00,559.29,559.55,558.8,558.9,6064.0,559.29,559.55,558.8,558.9,6064.0
2023-06-06 11:15:00,559.04,561.8,559.04,561.8,29265.0,559.04,561.8,559.04,561.8,29265.0
2023-06-06 11:20:00,561.64,562.55,560.35,560.42,25662.0,561.64,562.55,560.35,560.42,25662.0
2023-06-06 11:25:00,560.44,561.89,559.61,560.85,11189.0,560.44,561.89,559.61,560.85,11189.0
2023-06-06 11:30:00,560.55,561.29,560.55,561.26,2500.0,560.55,561.29,560.55,561.26,2500.0
2023-06-06 11:35:00,561.0,561.4,560.51,560.72,3924.0,561.0,561.4,560.51,560.72,3924.0
2023-06-06 11:40:00,560.72,560.72,560.08,560.11,2935.0,560.72,560.72,560.08,560.11,2935.0
2023-06-06 11:45:00,560.31,562.93,560.3,562.59,3169.0,560.31,562.93,560.3,562.59,3169.0
2023-06-06 11:50:00,562.66,562.95,562.32,562.61,5605.0,562.66,562.95,562.32,562.61,5605.0
2023-06-06 11:55:00,562.61,562.86,562.2,562.75,5558.0,562.61,562.86,562.2,562.75,5558.0
2023-06-06 12:00:00,562.77,563.14,561.65,561.77,8645.0,562.77,563.14,561.65,561.77,8645.0
2023-06-06 12:05:00,561.56,561.71,560.75,561.61,9248.0,561.56,561.71,560.75,561.61,9248.0
2023-06-06 12:10:00,561.58,561.79,560.1,560.31,32495.0,561.58,561.79,560.1,560.31,32495.0
2023-06-06 12:15:00,560.37,560.86,559.82,560.25,4634.0,560.37,560.86,559.82,560.25,4634.0
2023-06-06 12:20:00,560.17,560.31,559.52,559.94,6923.0,560.17,560.31,559.52,559.94,6923.0
2023-06-06 12:25:00,560.2,560.51,559.93,560.51,2613.0,560.2,560.51,559.93,560.51,2613.0
2023-06-06 12:30:00,560.14,561.23,560.14,560.49,3611.0,560.14,561.23,560.14,560.49,3611.0
2023-06-06 12:35:00,560.69,560.93,558.94,559.44,5543.0,560.69,560.93,558.94,559.44,5543.0
2023-06-06 12:40:00,559.39,560.36,558.98,560.29,5568.0,559.39,560.36,558.98,560.29,5568.0
2023-06-06 12:45:00,560.03,560.03,558.59,558.59,3312.0,560.03,560.03,558.59,558.59,3312.0
2023-06-06 12:50:00,558.17,559.18,558.07,559.12,2652.0,558.17,559.18,558.07,559.12,2652.0
2023-06-06 12:55:00,558.97,559.18,558.17,558.22,4007.0,558.97,559.18,558.17,558.22,4007.0
2023-06-06 13:00:00,558.26,558.27,556.46,556.78,12448.0,558.26,558.27,556.46,556.78,12448.0
2023-06-06 13:05:00,556.83,558.18,556.83,557.63,5276.0,556.83,558.18,556.83,557.63,5276.0
2023-06-06 13:10:00,557.45,558.27,557.18,558.13,5880.0,557.45,558.27,557.18,558.13,5880.0
2023-06-06 13:15:00,558.13,558.13,557.28,557.5,2827.0,558.13,558.13,557.28,557.5,2827.0
2023-06-06 13:20:00,557.28,557.57,557.24,557.38,2248.0,557.28,557.57,557.24,557.38,2248.0
2023-06-06 13:25:00,557.18,558.11,557.02,557.83,4942.0,557.18,558.11,557.02,557.83,4942.0
2023-06-06 13:30:00,558.0,558.5,557.15,558.4,5565.0,558.0,558.5,557.15,558.4,5565.0
2023-06-06 13:35:00,558.41,558.79,558.29,558.43,4897.0,558.41,558.79,558.29,558.43,4897.0
2023-06-06 13:40:00,558.29,558.43,557.59,557.8,3484.0,558.29,558.43,557.59,557.8,3484.0
2023-06-06 13:45:00,557.95,558.0,557.82,557.87,1594.0,557.95,558.0,557.82,557.87,1594.0
2023-06-06 13:50:00,557.99,558.01,557.26,557.26,1900.0,557.99,558.01,557.26,557.26,1900.0
2023-06-06 13:55:00,557.24,557.25,556.83,557.11,2981.0,557.24,557.25,556.83,557.11,2981.0
2023-06-06 14:00:00,557.39,557.54,557.16,557.54,4694.0,557.39,557.54,557.16,557.54,4694.0
2023-06-06 14:05:00,557.72,558.33,557.61,558.01,4509.0,557.72,558.33,557.61,558.01,4509.0
2023-06-06 14:10:00,557.97,558.23,557.76,557.88,4577.0,557.97,558.23,557.76,557.88,4577.0
2023-06-06 14:15:00,557.99,558.01,557.68,557.68,3507.0,557.99,558.01,557.68,557.68,3507.0
2023-06-06 14:20:00,557.63,558.09,557.52,558.0,7394.0,557.63,558.09,557.52,558.0,7394.0
2023-06-06 14:25:00,558.07,558.63,557.86,558.55,8594.0,558.07,558.63,557.86,558.55,8594.0
2023-06-06 14:30:00,558.55,559.25,558.55,559.09,9645.0,558.55,559.25,558.55,559.09,9645.0
2023-06-06 14:35:00,558.92,559.28,558.55,559.2,7576.0,558.92,559.28,558.55,559.2,7576.0
2023-06-06 14:40:00,559.34,559.96,559.09,559.96,6342.0,559.34,559.96,559.09,559.96,6342.0
2023-06-06 14:45:00,559.82,559.87,559.03,559.25,7945.0,559.82,559.87,559.03,559.25,7945.0
2023-06-06 14:50:00,559.07,559.48,558.94,558.94,6782.0,559.07,559.48,558.94,558.94,6782.0
2023-06-06 14:55:00,558.93,559.2,558.66,558.67,7367.0,558.93,559.2,558.66,558.67,7367.0
2023-06-06 15:00:00,558.67,559.2,558.56,559.05,6470.0,558.67,559.2,558.56,559.05,6470.0
2023-06-06 15:05:00,559.02,560.02,558.98,559.93,9542.0,559.02,560.02,558.98,559.93,9542.0
2023-06-06 15:10:00,559.93,560.19,559.34,559.99,7632.0,559.93,560.19,559.34,559.99,7632.0
2023-06-06 15:15:00,559.99,560.41,559.45,560.15,23463.0,559.99,560.41,559.45,560.15,23463.0
2023-06-06 15:20:00,560.15,560.15,559.39,559.7,7209.0,560.15,560.15,559.39,559.7,7209.0
2023-06-06 15:25:00,559.83,559.84,559.49,559.7,11570.0,559.83,559.84,559.49,559.7,11570.0
2023-06-06 15:30:00,559.6,559.61,558.94,559.08,21512.0,559.6,559.61,558.94,559.08,21512.0
2023-06-06 15:35:00,558.86,558.88,557.45,557.46,7176.0,558.86,558.88,557.45,557.46,7176.0
2023-06-06 15:40:00,557.59,558.99,557.59,558.66,23865.0,557.59,558.99,557.59,558.66,23865.0
2023-06-06 15:45:00,558.52,558.6,556.73,557.45,19654.0,558.52,558.6,556.73,557.45,19654.0
2023-06-06 15:50:00,557.14,557.54,555.74,556.59,45807.0,557.14,557.54,555.74,556.59,45807.0
2023-06-06 15:55:00,556.81,557.37,555.7,555.79,54396.0,556.81,557.37,555.7,555.79,54396.0
2023-06-07 09:30:00,555.55,557.82,554.05,556.56,27066.0,555.55,557.82,554.05,556.56,27066.0
2023-06-07 09:35:00,555.61,556.23,553.02,553.8,13659.0,555.61,556.23,553.02,553.8,13659.0
2023-06-07 09:40:00,553.77,554.57,552.8,553.07,20784.0,553.77,554.57,552.8,553.07,20784.0
2023-06-07 09:45:00,553.03,553.72,548.5,549.11,20262.0,553.03,553.72,548.5,549.11,20262.0
2023-06-07 09:50:00,549.08,549.79,545.95,546.52,39680.0,549.08,549.79,545.95,546.52,39680.0
2023-06-07 09:55:00,546.42,548.18,546.41,547.5,31182.0,546.42,548.18,546.41,547.5,31182.0
2023-06-07 10:00:00,547.42,548.12,543.26,543.87,28125.0,547.42,548.12,543.26,543.87,28125.0
2023-06-07 10:05:00,543.92,544.26,542.01,542.39,32926.0,543.92,544.26,542.01,542.39,32926.0
2023-06-07 10:10:00,542.0,543.35,540.48,540.78,35517.0,542.0,543.35,540.48,540.78,35517.0
2023-06-07 10:15:00,540.89,540.91,536.28,536.86,57881.0,540.89,540.91,536.28,536.86,57881.0
2023-06-07 10:20:00,536.89,537.82,536.04,536.74,58358.0,536.89,537.82,536.04,536.74,58358.0
2023-06-07 10:25:00,536.33,537.11,535.17,535.96,52729.0,536.33,537.11,535.17,535.96,52729.0
2023-06-07 10:30:00,535.88,536.47,533.5,533.65,34454.0,535.88,536.47,533.5,533.65,34454.0
2023-06-07 10:35:00,533.3,534.84,532.22,534.83,43279.0,533.3,534.84,532.22,534.83,43279.0
2023-06-07 10:40:00,534.97,539.08,534.53,538.15,26944.0,534.97,539.08,534.53,538.15,26944.0
2023-06-07 10:45:00,537.77,538.13,535.93,535.94,34203.0,537.77,538.13,535.93,535.94,34203.0
2023-06-07 10:50:00,536.19,539.98,536.19,536.48,25018.0,536.19,539.98,536.19,536.48,25018.0
2023-06-07 10:55:00,536.31,539.74,536.31,539.48,10746.0,536.31,539.74,536.31,539.48,10746.0
2023-06-07 11:00:00,539.45,540.14,538.77,540.06,11707.0,539.45,540.14,538.77,540.06,11707.0
2023-06-07 11:05:00,539.78,541.22,539.76,541.22,10619.0,539.78,541.22,539.76,541.22,10619.0
2023-06-07 11:10:00,541.12,541.29,539.52,540.41,11237.0,541.12,541.29,539.52,540.41,11237.0
2023-06-07 11:15:00,540.1,540.51,538.3,539.83,30199.0,540.1,540.51,538.3,539.83,30199.0
2023-06-07 11:20:00,539.83,541.25,539.52,541.04,6575.0,539.83,541.25,539.52,541.04,6575.0
2023-06-07 11:25:00,540.59,540.92,539.64,539.79,8011.0,540.59,540.92,539.64,539.79,8011.0
2023-06-07 11:30:00,539.64,539.86,538.91,538.91,17790.0,539.64,539.86,538.91,538.91,17790.0
2023-06-07 11:35:00,538.94,539.47,537.56,537.82,5522.0,538.94,539.47,537.56,537.82,5522.0
2023-06-07 11:40:00,537.64,537.74,534.56,534.83,13417.0,537.64,537.74,534.56,534.83,13417.0
2023-06-07 11:45:00,535.26,537.02,535.01,536.81,7400.0,535.26,537.02,535.01,536.81,7400.0
2023-06-07 11:50:00,536.82,537.2,534.38,535.18,22145.0,536.82,537.2,534.38,535.18,22145.0
2023-06-07 11:55:00,535.02,535.83,534.5,535.11,10173.0,535.02,535.83,534.5,535.11,10173.0
2023-06-07 12:00:00,534.98,536.17,534.63,536.17,7834.0,534.98,536.17,534.63,536.17,7834.0
2023-06-07 12:05:00,536.26,536.44,535.39,535.39,4557.0,536.26,536.44,535.39,535.39,4557.0
2023-06-07 12:10:00,535.11,535.46,533.08,533.36,10553.0,535.11,535.46,533.08,533.36,10553.0
2023-06-07 12:15:00,533.41,534.23,533.36,533.96,19410.0,533.41,534.23,533.36,533.96,19410.0
2023-06-07 12:20:00,533.91,534.03,531.64,532.38,8375.0,533.91,534.03,531.64,532.38,8375.0
2023-06-07 12:25:00,532.07,532.33,531.31,531.63,7035.0,532.07,532.33,531.31,531.63,7035.0
2023-06-07 12:30:00,531.68,532.55,531.13,532.45,12535.0,531.68,532.55,531.13,532.45,12535.0
2023-06-07 12:35:00,532.98,533.13,531.29,531.37,16955.0,532.98,533.13,531.29,531.37,16955.0
2023-06-07 12:40:00,531.37,532.45,531.1,532.45,7468.0,531.37,532.45,531.1,532.45,7468.0
2023-06-07 12:45:00,532.44,532.67,532.0,532.0,14716.0,532.44,532.67,532.0,532.0,14716.0
2023-06-07 12:50:00,532.27,532.71,531.63,531.71,6933.0,532.27,532.71,531.63,531.71,6933.0
2023-06-07 12:55:00,531.71,531.85,530.25,530.4,7884.0,531.71,531.85,530.25,530.4,7884.0
2023-06-07 13:00:00,530.52,530.66,529.61,529.61,11985.0,530.52,530.66,529.61,529.61,11985.0
2023-06-07 13:05:00,529.61,531.4,529.59,530.74,14084.0,529.61,531.4,529.59,530.74,14084.0
2023-06-07 13:10:00,530.81,531.71,530.66,530.66,7085.0,530.81,531.71,530.66,530.66,7085.0
2023-06-07 13:15:00,530.74,531.8,530.26,530.71,9761.0,530.74,531.8,530.26,530.71,9761.0
2023-06-07 13:20:00,530.65,532.1,530.16,531.77,12161.0,530.65,532.1,530.16,531.77,12161.0
2023-06-07 13:25:00,532.07,532.33,531.46,531.73,10373.0,532.07,532.33,531.46,531.73,10373.0
2023-06-07 13:30:00,531.63,532.13,531.02,531.77,41948.0,531.63,532.13,531.02,531.77,41948.0
2023-06-07 13:35:00,531.58,532.98,531.28,531.55,15909.0,531.58,532.98,531.28,531.55,15909.0
2023-06-07 13:40:00,531.4,532.24,531.35,532.2,14804.0,531.4,532.24,531.35,532.2,14804.0
2023-06-07 13:45:00,532.13,532.13,530.0,530.35,3072.0,532.13,532.13,530.0,530.35,3072.0
2023-06-07 13:50:00,530.34,531.15,530.33,530.92,4211.0,530.34,531.15,530.33,530.92,4211.0
2023-06-07 13:55:00,531.16,532.23,531.1,531.9,5559.0,531.16,532.23,531.1,531.9,5559.0
2023-06-07 14:00:00,531.82,532.31,531.63,531.73,6082.0,531.82,532.31,531.63,531.73,6082.0
2023-06-07 14:05:00,532.01,532.42,531.95,532.34,11133.0,532.01,532.42,531.95,532.34,11133.0
2023-06-07 14:10:00,532.13,532.35,531.83,532.08,7208.0,532.13,532.35,531.83,532.08,7208.0
2023-06-07 14:15:00,532.09,532.55,531.8,532.14,10627.0,532.09,532.55,531.8,532.14,10627.0
2023-06-07 14:20:00,532.4,532.94,532.12,532.88,4062.0,532.4,532.94,532.12,532.88,4062.0
2023-06-07 14:25:00,532.92,533.01,532.06,532.15,4730.0,532.92,533.01,532.06,532.15,4730.0
2023-06-07 14:30:00,532.04,532.27,530.51,530.58,9262.0,532.04,532.27,530.51,530.58,9262.0
2023-06-07 14:35:00,530.68,531.5,530.5,531.22,4398.0,530.68,531.5,530.5,531.22,4398.0
2023-06-07 14:40:00,531.04,531.62,530.61,531.0,6158.0,531.04,531.62,530.61,531.0,6158.0
2023-06-07 14:45:00,530.9,531.52,530.4,531.02,7352.0,530.9,531.52,530.4,531.02,7352.0
2023-06-07 14:50:00,531.01,532.05,530.95,532.05,4695.0,531.01,532.05,530.95,532.05,4695.0
2023-06-07 14:55:00,532.28,532.34,531.31,531.31,6483.0,532.28,532.34,531.31,531.31,6483.0
2023-06-07 15:00:00,531.44,531.68,530.83,531.45,5135.0,531.44,531.68,530.83,531.45,5135.0
2023-06-07 15:05:00,531.38,531.76,530.92,531.0,3204.0,531.38,531.76,530.92,531.0,3204.0
2023-06-07 15:10:00,531.06,531.17,530.65,530.85,6785.0,531.06,531.17,530.65,530.85,6785.0
2023-06-07 15:15:00,530.85,531.53,530.72,531.06,6883.0,530.85,531.53,530.72,531.06,6883.0
2023-06-07 15:20:00,531.23,532.05,530.86,531.0,5018.0,531.23,532.05,530.86,531.0,5018.0
2023-06-07 15:25:00,530.96,531.51,530.58,531.45,5644.0,530.96,531.51,530.58,531.45,5644.0
2023-06-07 15:30:00,531.35,531.43,530.39,530.56,9409.0,531.35,531.43,530.39,530.56,9409.0
2023-06-07 15:35:00,530.55,530.71,528.26,528.26,15981.0,530.55,530.71,528.26,528.26,15981.0
2023-06-07 15:40:00,528.43,528.64,527.24,528.3,20123.0,528.43,528.64,527.24,528.3,20123.0
2023-06-07 15:45:00,528.17,528.73,527.5,528.59,20994.0,528.17,528.73,527.5,528.59,20994.0
2023-06-07 15:50:00,528.64,529.61,528.64,528.69,38309.0,528.64,529.61,528.64,528.69,38309.0
2023-06-07 15:55:00,528.51,528.88,528.0,528.32,85082.0,528.51,528.88,528.0,528.32,85082.0
2023-06-08 09:30:00,529.59,530.49,526.95,528.33,22004.0,529.59,530.49,526.95,528.33,22004.0
2023-06-08 09:35:00,527.06,530.68,526.11,530.61,7902.0,527.06,530.68,526.11,530.61,7902.0
2023-06-08 09:40:00,530.02,534.99,530.02,533.35,30254.0,530.02,534.99,530.02,533.35,30254.0
2023-06-08 09:45:00,533.41,533.83,531.6,532.36,12458.0,533.41,533.83,531.6,532.36,12458.0
2023-06-08 09:50:00,532.73,532.85,527.66,528.14,31758.0,532.73,532.85,527.66,528.14,31758.0
2023-06-08 09:55:00,528.54,532.13,526.76,528.51,6912.0,528.54,532.13,526.76,528.51,6912.0
2023-06-08 10:00:00,530.95,531.41,530.17,530.79,6926.0,530.95,531.41,530.17,530.79,6926.0
2023-06-08 10:05:00,531.09,532.82,531.01,532.48,13200.0,531.09,532.82,531.01,532.48,13200.0
2023-06-08 10:10:00,532.56,534.28,532.38,534.27,16264.0,532.56,534.28,532.38,534.27,16264.0
2023-06-08 10:15:00,534.43,535.02,533.2,533.91,21816.0,534.43,535.02,533.2,533.91,21816.0
2023-06-08 10:20:00,533.8,534.47,532.58,532.8,28938.0,533.8,534.47,532.58,532.8,28938.0
2023-06-08 10:25:00,533.5,534.64,532.55,534.64,13821.0,533.5,534.64,532.55,534.64,13821.0
2023-06-08 10:30:00,534.64,536.0,534.57,534.58,16574.0,534.64,536.0,534.57,534.58,16574.0
2023-06-08 10:35:00,535.05,535.3,533.16,533.81,6840.0,535.05,535.3,533.16,533.81,6840.0
2023-06-08 10:40:00,533.57,536.78,533.53,536.45,6315.0,533.57,536.78,533.53,536.45,6315.0
2023-06-08 10:45:00,536.6,537.69,536.23,536.75,9843.0,536.6,537.69,536.23,536.75,9843.0
2023-06-08 10:50:00,536.68,538.11,536.42,537.37,15521.0,536.68,538.11,536.42,537.37,15521.0
2023-06-08 10:55:00,537.38,538.22,537.04,538.16,15451.0,537.38,538.22,537.04,538.16,15451.0
2023-06-08 11:00:00,538.01,540.24,537.76,539.74,15703.0,538.01,540.24,537.76,539.74,15703.0
2023-06-08 11:05:00,539.71,539.72,538.96,539.43,6557.0,539.71,539.72,538.96,539.43,6557.0
2023-06-08 11:10:00,539.45,540.1,537.75,538.2,7846.0,539.45,540.1,537.75,538.2,7846.0
2023-06-08 11:15:00,538.61,538.81,537.84,537.99,15082.0,538.61,538.81,537.84,537.99,15082.0
2023-06-08 11:20:00,538.0,539.1,538.0,538.89,19558.0,538.0,539.1,538.0,538.89,19558.0
2023-06-08 11:25:00,538.89,538.99,538.25,538.9,7721.0,538.89,538.99,538.25,538.9,7721.0
2023-06-08 11:30:00,538.9,539.69,538.63,539.52,12393.0,538.9,539.69,538.63,539.52,12393.0
2023-06-08 11:35:00,539.51,540.82,539.26,539.28,6972.0,539.51,540.82,539.26,539.28,6972.0
2023-06-08 11:40:00,539.15,539.73,538.47,539.5,6659.0,539.15,539.73,538.47,539.5,6659.0
2023-06-08 11:45:00,539.51,539.67,538.89,538.89,6030.0,539.51,539.67,538.89,538.89,6030.0
2023-06-08 11:50:00,538.58,539.99,537.88,539.99,8026.0,538.58,539.99,537.88,539.99,8026.0
2023-06-08 11:55:00,539.59,541.15,539.57,540.28,10146.0,539.59,541.15,539.57,540.28,10146.0
2023-06-08 12:00:00,540.05,540.05,539.13,539.85,4287.0,540.05,540.05,539.13,539.85,4287.0
2023-06-08 12:05:00,539.55,539.74,539.01,539.01,4303.0,539.55,539.74,539.01,539.01,4303.0
2023-06-08 12:10:00,538.93,540.4,538.92,539.88,5089.0,538.93,540.4,538.92,539.88,5089.0
2023-06-08 12:15:00,539.89,540.99,539.72,540.57,3425.0,539.89,540.99,539.72,540.57,3425.0
2023-06-08 12:20:00,540.4,541.44,540.35,540.43,5468.0,540.4,541.44,540.35,540.43,5468.0
2023-06-08 12:25:00,540.24,541.41,540.15,541.4,3946.0,540.24,541.41,540.15,541.4,3946.0
2023-06-08 12:30:00,541.04,541.45,539.77,539.77,10255.0,541.04,541.45,539.77,539.77,10255.0
2023-06-08 12:35:00,540.2,540.2,539.17,539.72,4010.0,540.2,540.2,539.17,539.72,4010.0
2023-06-08 12:40:00,539.73,539.75,538.97,538.98,2300.0,539.73,539.75,538.97,538.98,2300.0
2023-06-08 12:45:00,539.2,539.27,537.89,537.89,4421.0,539.2,539.27,537.89,537.89,4421.0
2023-06-08 12:50:00,538.24,538.4,537.86,537.86,4527.0,538.24,538.4,537.86,537.86,4527.0
2023-06-08 12:55:00,538.01,538.14,537.24,537.97,3622.0,538.01,538.14,537.24,537.97,3622.0
2023-06-08 13:00:00,538.13,538.13,537.21,537.73,3810.0,538.13,538.13,537.21,537.73,3810.0
2023-06-08 13:05:00,537.85,539.05,537.85,539.05,11365.0,537.85,539.05,537.85,539.05,11365.0
2023-06-08 13:10:00,539.01,539.21,538.67,539.21,3645.0,539.01,539.21,538.67,539.21,3645.0
2023-06-08 13:15:00,538.97,538.97,538.11,538.64,5225.0,538.97,538.97,538.11,538.64,5225.0
2023-06-08 13:20:00,538.64,538.7,537.79,538.06,10392.0,538.64,538.7,537.79,538.06,10392.0
2023-06-08 13:25:00,538.19,538.57,537.87,537.87,2685.0,538.19,538.57,537.87,537.87,2685.0
2023-06-08 13:30:00,538.04,538.05,536.48,536.63,3162.0,538.04,538.05,536.48,536.63,3162.0
2023-06-08 13:35:00,536.45,536.68,535.79,535.84,3825.0,536.45,536.68,535.79,535.84,3825.0
2023-06-08 13:40:00,535.63,535.63,534.84,534.93,4379.0,535.63,535.63,534.84,534.93,4379.0
2023-06-08 13:45:00,534.81,534.87,533.82,534.27,8352.0,534.81,534.87,533.82,534.27,8352.0
2023-06-08 13:50:00,534.09,535.13,534.09,535.13,2404.0,534.09,535.13,534.09,535.13,2404.0
2023-06-08 13:55:00,535.02,535.02,534.34,534.6,3902.0,535.02,535.02,534.34,534.6,3902.0
2023-06-08 14:00:00,534.81,535.42,534.37,535.12,5358.0,534.81,535.42,534.37,535.12,5358.0
2023-06-08 14:05:00,534.99,535.68,534.86,535.38,2362.0,534.99,535.68,534.86,535.38,2362.0
2023-06-08 14:10:00,535.37,535.81,534.86,535.7,6685.0,535.37,535.81,534.86,535.7,6685.0
2023-06-08 14:15:00,536.08,537.26,536.05,537.26,2937.0,536.08,537.26,536.05,537.26,2937.0
2023-06-08 14:20:00,537.07,537.39,536.3,536.37,6913.0,537.07,537.39,536.3,536.37,6913.0
2023-06-08 14:25:00,536.62,537.47,536.62,537.1,2500.0,536.62,537.47,536.62,537.1,2500.0
2023-06-08 14:30:00,537.3,537.81,536.86,537.7,5310.0,537.3,537.81,536.86,537.7,5310.0
2023-06-08 14:35:00,537.33,538.13,537.15,537.81,4739.0,537.33,538.13,537.15,537.81,4739.0
2023-06-08 14:40:00,537.64,538.33,537.63,538.14,7982.0,537.64,538.33,537.63,538.14,7982.0
2023-06-08 14:45:00,538.14,538.28,537.36,537.74,5175.0,538.14,538.28,537.36,537.74,5175.0
2023-06-08 14:50:00,538.11,538.24,537.62,537.81,4197.0,538.11,538.24,537.62,537.81,4197.0
2023-06-08 14:55:00,538.22,539.03,538.22,538.48,6051.0,538.22,539.03,538.22,538.48,6051.0
2023-06-08 15:00:00,538.51,538.98,538.2,538.3,3915.0,538.51,538.98,538.2,538.3,3915.0
2023-06-08 15:05:00,538.32,539.17,538.31,538.82,7398.0,538.32,539.17,538.31,538.82,7398.0
2023-06-08 15:10:00,539.05,539.89,539.05,539.53,6874.0,539.05,539.89,539.05,539.53,6874.0
2023-06-08 15:15:00,539.37,539.79,539.35,539.56,8289.0,539.37,539.79,539.35,539.56,8289.0
2023-06-08 15:20:00,539.69,539.69,538.33,538.55,4792.0,539.69,539.69,538.33,538.55,4792.0
2023-06-08 15:25:00,538.46,538.63,537.89,538.17,3911.0,538.46,538.63,537.89,538.17,3911.0
2023-06-08 15:30:00,538.14,539.13,537.69,538.74,11916.0,538.14,539.13,537.69,538.74,11916.0
2023-06-08 15:35:00,538.67,538.99,538.36,538.37,5061.0,538.67,538.99,538.36,538.37,5061.0
2023-06-08 15:40:00,538.17,538.44,537.76,538.11,6626.0,538.17,538.44,537.76,538.11,6626.0
2023-06-08 15:45:00,538.02,538.03,536.59,536.59,24281.0,538.02,538.03,536.59,536.59,24281.0
2023-06-08 15:50:00,536.71,537.37,535.66,535.68,26120.0,536.71,537.37,535.66,535.68,26120.0
2023-06-08 15:55:00,535.76,535.86,534.78,535.22,53487.0,535.76,535.86,534.78,535.22,53487.0
2023-06-09 09:30:00,538.24,540.55,538.24,538.94,17196.0,538.24,540.55,538.24,538.94,17196.0
2023-06-09 09:35:00,540.29,540.89,539.19,539.74,5665.0,540.29,540.89,539.19,539.74,5665.0
2023-06-09 09:40:00,540.44,543.48,540.44,543.39,12892.0,540.44,543.48,540.44,543.39,12892.0
2023-06-09 09:45:00,543.42,545.0,542.77,543.78,17788.0,543.42,545.0,542.77,543.78,17788.0
2023-06-09 09:50:00,543.74,544.9,542.81,544.26,8564.0,543.74,544.9,542.81,544.26,8564.0
2023-06-09 09:55:00,544.26,544.4,543.07,543.22,5585.0,544.26,544.4,543.07,543.22,5585.0
2023-06-09 10:00:00,543.55,544.25,542.39,542.54,51073.0,543.55,544.25,542.39,542.54,51073.0
2023-06-09 10:05:00,542.54,542.71,540.43,540.56,12166.0,542.54,542.71,540.43,540.56,12166.0
2023-06-09 10:10:00,540.18,540.46,538.55,539.07,23151.0,540.18,540.46,538.55,539.07,23151.0
2023-06-09 10:15:00,539.32,539.92,538.92,539.4,6711.0,539.32,539.92,538.92,539.4,6711.0
2023-06-09 10:20:00,539.57,540.11,538.96,538.96,9315.0,539.57,540.11,538.96,538.96,9315.0
2023-06-09 10:25:00,539.18,540.26,539.09,540.26,7319.0,539.18,540.26,539.09,540.26,7319.0
2023-06-09 10:30:00,540.08,541.71,539.85,540.19,7616.0,540.08,541.71,539.85,540.19,7616.0
2023-06-09 10:35:00,540.62,540.63,538.98,539.45,8633.0,540.62,540.63,538.98,539.45,8633.0
2023-06-09 10:40:00,539.18,539.88,537.83,538.33,13005.0,539.18,539.88,537.83,538.33,13005.0
2023-06-09 10:45:00,538.32,539.59,537.82,537.82,19883.0,538.32,539.59,537.82,537.82,19883.0
2023-06-09 10:50:00,537.97,537.97,535.0,535.42,8342.0,537.97,537.97,535.0,535.42,8342.0
2023-06-09 10:55:00,535.42,538.26,535.39,537.05,7501.0,535.42,538.26,535.39,537.05,7501.0
2023-06-09 11:00:00,536.85,537.6,536.78,537.34,3642.0,536.85,537.6,536.78,537.34,3642.0
2023-06-09 11:05:00,536.97,539.02,536.95,538.38,3071.0,536.97,539.02,536.95,538.38,3071.0
2023-06-09 11:10:00,538.38,538.65,537.65,538.55,6312.0,538.38,538.65,537.65,538.55,6312.0
2023-06-09 11:15:00,538.01,538.35,536.43,537.06,6989.0,538.01,538.35,536.43,537.06,6989.0
2023-06-09 11:20:00,536.65,536.82,535.6,536.4,7960.0,536.65,536.82,535.6,536.4,7960.0
2023-06-09 11:25:00,536.13,536.13,534.18,534.19,13447.0,536.13,536.13,534.18,534.19,13447.0
2023-06-09 11:30:00,534.05,535.13,533.48,534.83,7937.0,534.05,535.13,533.48,534.83,7937.0
2023-06-09 11:35:00,535.07,535.91,534.88,535.27,11579.0,535.07,535.91,534.88,535.27,11579.0
2023-06-09 11:40:00,534.88,535.31,534.05,534.05,3097.0,534.88,535.31,534.05,534.05,3097.0
2023-06-09 11:45:00,534.21,534.22,533.17,533.31,4305.0,534.21,534.22,533.17,533.31,4305.0
2023-06-09 11:50:00,533.31,533.73,532.93,533.01,4989.0,533.31,533.73,532.93,533.01,4989.0
2023-06-09 11:55:00,533.36,533.36,532.44,533.14,5373.0,533.36,533.36,532.44,533.14,5373.0
2023-06-09 12:00:00,532.82,534.05,532.42,534.05,4851.0,532.82,534.05,532.42,534.05,4851.0
2023-06-09 12:05:00,533.84,534.15,533.48,533.84,2000.0,533.84,534.15,533.48,533.84,2000.0
2023-06-09 12:10:00,533.64,534.63,533.64,534.63,3541.0,533.64,534.63,533.64,534.63,3541.0
2023-06-09 12:15:00,534.5,534.71,534.09,534.64,3415.0,534.5,534.71,534.09,534.64,3415.0
2023-06-09 12:20:00,534.42,534.42,533.67,533.8,2506.0,534.42,534.42,533.67,533.8,2506.0
2023-06-09 12:25:00,533.51,533.82,532.48,533.23,3047.0,533.51,533.82,532.48,533.23,3047.0
2023-06-09 12:30:00,533.25,533.73,533.03,533.34,3483.0,533.25,533.73,533.03,533.34,3483.0
2023-06-09 12:35:00,533.04,533.04,532.21,532.58,3765.0,533.04,533.04,532.21,532.58,3765.0
2023-06-09 12:40:00,532.06,533.25,531.54,532.84,5133.0,532.06,533.25,531.54,532.84,5133.0
2023-06-09 12:45:00,532.66,532.97,532.1,532.52,2231.0,532.66,532.97,532.1,532.52,2231.0
2023-06-09 12:50:00,532.36,532.87,532.2,532.79,5333.0,532.36,532.87,532.2,532.79,5333.0
2023-06-09 12:55:00,532.35,532.67,532.12,532.67,2191.0,532.35,532.67,532.12,532.67,2191.0
2023-06-09 13:00:00,532.84,533.32,532.41,532.99,3763.0,532.84,533.32,532.41,532.99,3763.0
2023-06-09 13:05:00,533.07,533.79,533.07,533.55,6053.0,533.07,533.79,533.07,533.55,6053.0
2023-06-09 13:10:00,533.61,534.0,533.4,533.76,3954.0,533.61,534.0,533.4,533.76,3954.0
2023-06-09 13:15:00,533.77,533.92,532.67,532.78,2900.0,533.77,533.92,532.67,532.78,2900.0
2023-06-09 13:20:00,532.46,532.78,532.28,532.55,2866.0,532.46,532.78,532.28,532.55,2866.0
2023-06-09 13:25:00,532.75,533.97,532.6,533.38,4915.0,532.75,533.97,532.6,533.38,4915.0
2023-06-09 13:30:00,533.67,534.49,533.48,534.37,7406.0,533.67,534.49,533.48,534.37,7406.0
2023-06-09 13:35:00,534.26,534.26,533.91,534.14,3432.0,534.26,534.26,533.91,534.14,3432.0
2023-06-09 13:40:00,534.19,534.75,534.1,534.42,3991.0,534.19,534.75,534.1,534.42,3991.0
2023-06-09 13:45:00,534.26,535.42,534.26,534.73,5578.0,534.26,535.42,534.26,534.73,5578.0
2023-06-09 13:50:00,534.5,535.22,534.41,535.22,2643.0,534.5,535.22,534.41,535.22,2643.0
2023-06-09 13:55:00,535.24,535.56,534.84,535.0,2110.0,535.24,535.56,534.84,535.0,2110.0
2023-06-09 14:00:00,535.02,535.22,534.19,534.6,4955.0,535.02,535.22,534.19,534.6,4955.0
2023-06-09 14:05:00,534.5,534.56,534.1,534.26,3399.0,534.5,534.56,534.1,534.26,3399.0
2023-06-09 14:10:00,534.36,534.77,533.67,533.69,2866.0,534.36,534.77,533.67,533.69,2866.0
2023-06-09 14:15:00,533.69,533.69,532.67,533.03,4108.0,533.69,533.69,532.67,533.03,4108.0
2023-06-09 14:20:00,532.99,534.0,532.99,533.78,4127.0,532.99,534.0,532.99,533.78,4127.0
2023-06-09 14:25:00,533.77,533.93,533.18,533.72,5635.0,533.77,533.93,533.18,533.72,5635.0
2023-06-09 14:30:00,533.56,533.56,532.31,533.24,5302.0,533.56,533.56,532.31,533.24,5302.0
2023-06-09 14:35:00,532.81,532.81,531.54,531.79,6227.0,532.81,532.81,531.54,531.79,6227.0
2023-06-09 14:40:00,531.99,533.22,531.9,532.89,6052.0,531.99,533.22,531.9,532.89,6052.0
2023-06-09 14:45:00,532.6,532.81,531.74,531.74,9249.0,532.6,532.81,531.74,531.74,9249.0
2023-06-09 14:50:00,532.15,533.03,532.08,533.03,7942.0,532.15,533.03,532.08,533.03,7942.0
2023-06-09 14:55:00,532.75,535.02,532.72,535.02,8161.0,532.75,535.02,532.72,535.02,8161.0
2023-06-09 15:00:00,535.01,535.11,534.28,534.66,6517.0,535.01,535.11,534.28,534.66,6517.0
2023-06-09 15:05:00,534.35,534.57,533.58,533.93,3929.0,534.35,534.57,533.58,533.93,3929.0
2023-06-09 15:10:00,533.99,534.47,533.69,534.47,4687.0,533.99,534.47,533.69,534.47,4687.0
2023-06-09 15:15:00,534.71,535.03,533.73,534.63,8314.0,534.71,535.03,533.73,534.63,8314.0
2023-06-09 15:20:00,534.76,535.03,534.55,534.81,3164.0,534.76,535.03,534.55,534.81,3164.0
2023-06-09 15:25:00,534.56,535.36,534.41,535.15,9349.0,534.56,535.36,534.41,535.15,9349.0
2023-06-09 15:30:00,534.97,535.28,534.67,534.82,4956.0,534.97,535.28,534.67,534.82,4956.0
2023-06-09 15:35:00,535.0,535.0,534.01,534.43,5635.0,535.0,535.0,534.01,534.43,5635.0
2023-06-09 15:40:00,534.48,534.67,534.04,534.16,9421.0,534.48,534.67,534.04,534.16,9421.0
2023-06-09 15:45:00,534.28,534.45,533.76,533.91,20449.0,534.28,534.45,533.76,533.91,20449.0
2023-06-09 15:50:00,533.48,534.12,533.33,533.91,18388.0,533.48,534.12,533.33,533.91,18388.0
2023-06-09 15:55:00,533.76,534.41,533.3,534.02,68652.0,533.76,534.41,533.3,534.02,68652.0
2023-06-12 09:30:00,539.02,539.02,533.77,533.89,25120.0,539.02,539.02,533.77,533.89,25120.0
2023-06-12 09:35:00,533.79,535.41,533.59,535.41,25786.0,533.79,535.41,533.59,535.41,25786.0
2023-06-12 09:40:00,535.4,536.48,534.01,536.48,24120.0,535.4,536.48,534.01,536.48,24120.0
2023-06-12 09:45:00,535.89,540.84,535.89,539.06,21643.0,535.89,540.84,535.89,539.06,21643.0
2023-06-12 09:50:00,538.91,539.17,536.55,538.16,6951.0,538.91,539.17,536.55,538.16,6951.0
2023-06-12 09:55:00,537.59,537.92,535.31,535.8,3622.0,537.59,537.92,535.31,535.8,3622.0
2023-06-12 10:00:00,535.44,537.38,535.44,536.15,4459.0,535.44,537.38,535.44,536.15,4459.0
2023-06-12 10:05:00,535.72,535.72,534.53,534.8,3681.0,535.72,535.72,534.53,534.8,3681.0
2023-06-12 10:10:00,534.86,534.86,532.13,533.9,6381.0,534.86,534.86,532.13,533.9,6381.0
2023-06-12 10:15:00,533.89,534.15,533.26,533.89,8610.0,533.89,534.15,533.26,533.89,8610.0
2023-06-12 10:20:00,534.12,535.29,534.12,535.13,21676.0,534.12,535.29,534.12,535.13,21676.0
2023-06-12 10:25:00,535.15,535.94,534.25,535.94,15027.0,535.15,535.94,534.25,535.94,15027.0
2023-06-12 10:30:00,535.25,536.14,535.17,535.21,6076.0,535.25,536.14,535.17,535.21,6076.0
2023-06-12 10:35:00,535.24,535.61,534.75,535.22,7823.0,535.24,535.61,534.75,535.22,7823.0
2023-06-12 10:40:00,534.89,536.18,534.22,536.18,4639.0,534.89,536.18,534.22,536.18,4639.0
2023-06-12 10:45:00,535.96,537.57,535.59,536.47,17337.0,535.96,537.57,535.59,536.47,17337.0
2023-06-12 10:50:00,535.91,537.39,535.73,536.69,2422.0,535.91,537.39,535.73,536.69,2422.0
2023-06-12 10:55:00,536.28,536.63,535.71,535.71,4850.0,536.28,536.63,535.71,535.71,4850.0
2023-06-12 11:00:00,535.77,536.28,535.48,535.48,1009.0,535.77,536.28,535.48,535.48,1009.0
2023-06-12 11:05:00,535.37,536.05,535.37,535.4,2192.0,535.37,536.05,535.37,535.4,2192.0
2023-06-12 11:10:00,535.79,536.26,535.72,535.85,1832.0,535.79,536.26,535.72,535.85,1832.0
2023-06-12 11:15:00,535.68,536.92,535.52,536.92,3246.0,535.68,536.92,535.52,536.92,3246.0
2023-06-12 11:20:00,536.99,537.1,536.01,536.01,5243.0,536.99,537.1,536.01,536.01,5243.0
2023-06-12 11:25:00,535.94,536.97,535.73,536.97,3828.0,535.94,536.97,535.73,536.97,3828.0
2023-06-12 11:30:00,536.96,537.67,536.6,537.67,4450.0,536.96,537.67,536.6,537.67,4450.0
2023-06-12 11:35:00,538.35,538.95,538.03,538.95,1425.0,538.35,538.95,538.03,538.95,1425.0
2023-06-12 11:40:00,538.85,538.91,537.94,538.71,5909.0,538.85,538.91,537.94,538.71,5909.0
2023-06-12 11:45:00,538.85,538.99,538.44,538.98,1797.0,538.85,538.99,538.44,538.98,1797.0
2023-06-12 11:50:00,538.66,539.45,538.43,538.96,3712.0,538.66,539.45,538.43,538.96,3712.0
2023-06-12 11:55:00,538.92,539.89,538.86,539.85,1303.0,538.92,539.89,538.86,539.85,1303.0
2023-06-12 12:00:00,539.97,539.97,538.92,539.05,3091.0,539.97,539.97,538.92,539.05,3091.0
2023-06-12 12:05:00,539.05,539.08,538.54,538.55,3118.0,539.05,539.08,538.54,538.55,3118.0
2023-06-12 12:10:00,538.56,538.78,537.7,537.72,3668.0,538.56,538.78,537.7,537.72,3668.0
2023-06-12 12:15:00,537.94,538.03,537.34,537.93,8460.0,537.94,538.03,537.34,537.93,8460.0
2023-06-12 12:20:00,537.7,537.84,537.25,537.47,4738.0,537.7,537.84,537.25,537.47,4738.0
2023-06-12 12:25:00,537.58,537.89,537.16,537.32,6651.0,537.58,537.89,537.16,537.32,6651.0
2023-06-12 12:30:00,537.16,537.8,537.16,537.74,5936.0,537.16,537.8,537.16,537.74,5936.0
2023-06-12 12:35:00,537.61,538.74,537.61,538.2,12362.0,537.61,538.74,537.61,538.2,12362.0
2023-06-12 12:40:00,538.13,538.3,537.43,537.78,6633.0,538.13,538.3,537.43,537.78,6633.0
2023-06-12 12:45:00,537.48,537.85,537.14,537.49,5066.0,537.48,537.85,537.14,537.49,5066.0
2023-06-12 12:50:00,537.47,538.32,537.25,538.29,4825.0,537.47,538.32,537.25,538.29,4825.0
2023-06-12 12:55:00,538.41,538.84,538.12,538.6,2946.0,538.41,538.84,538.12,538.6,2946.0
2023-06-12 13:00:00,538.9,539.39,538.65,539.21,2163.0,538.9,539.39,538.65,539.21,2163.0
2023-06-12 13:05:00,539.11,539.5,538.5,539.2,7502.0,539.11,539.5,538.5,539.2,7502.0
2023-06-12 13:10:00,539.03,540.26,539.03,540.26,9634.0,539.03,540.26,539.03,540.26,9634.0
2023-06-12 13:15:00,540.54,541.08,540.35,540.38,8595.0,540.54,541.08,540.35,540.38,8595.0
2023-06-12 13:20:00,540.37,540.59,540.09,540.09,2116.0,540.37,540.59,540.09,540.09,2116.0
2023-06-12 13:25:00,540.13,540.26,539.79,539.99,1652.0,540.13,540.26,539.79,539.99,1652.0
2023-06-12 13:30:00,540.33,540.73,540.17,540.57,4408.0,540.33,540.73,540.17,540.57,4408.0
2023-06-12 13:35:00,540.69,541.28,540.69,541.04,4415.0,540.69,541.28,540.69,541.04,4415.0
2023-06-12 13:40:00,541.22,541.68,540.83,541.68,2639.0,541.22,541.68,540.83,541.68,2639.0
2023-06-12 13:45:00,541.77,542.79,541.77,542.25,5130.0,541.77,542.79,541.77,542.25,5130.0
2023-06-12 13:50:00,542.32,542.54,542.09,542.09,800.0,542.32,542.54,542.09,542.09,800.0
2023-06-12 13:55:00,542.07,542.51,542.07,542.4,4856.0,542.07,542.51,542.07,542.4,4856.0
2023-06-12 14:00:00,542.2,542.2,541.73,542.2,3675.0,542.2,542.2,541.73,542.2,3675.0
2023-06-12 14:05:00,542.27,542.27,541.64,541.74,2751.0,542.27,542.27,541.64,541.74,2751.0
2023-06-12 14:10:00,541.82,542.35,541.56,542.07,6370.0,541.82,542.35,541.56,542.07,6370.0
2023-06-12 14:15:00,542.09,542.42,541.73,542.21,2531.0,542.09,542.42,541.73,542.21,2531.0
2023-06-12 14:20:00,542.22,542.58,541.9,542.47,4533.0,542.22,542.58,541.9,542.47,4533.0
2023-06-12 14:25:00,542.27,542.45,541.67,542.06,7965.0,542.27,542.45,541.67,542.06,7965.0
2023-06-12 14:30:00,542.03,542.59,541.92,542.38,5377.0,542.03,542.59,541.92,542.38,5377.0
2023-06-12 14:35:00,542.54,542.82,542.07,542.61,7175.0,542.54,542.82,542.07,542.61,7175.0
2023-06-12 14:40:00,542.73,542.81,542.48,542.67,2215.0,542.73,542.81,542.48,542.67,2215.0
2023-06-12 14:45:00,542.78,544.18,542.51,544.17,9012.0,542.78,544.18,542.51,544.17,9012.0
2023-06-12 14:50:00,544.01,544.98,543.97,544.83,7769.0,544.01,544.98,543.97,544.83,7769.0
2023-06-12 14:55:00,544.8,545.41,544.63,545.27,5578.0,544.8,545.41,544.63,545.27,5578.0
2023-06-12 15:00:00,544.93,545.03,544.5,544.87,4512.0,544.93,545.03,544.5,544.87,4512.0
2023-06-12 15:05:00,544.92,545.35,544.39,545.35,3934.0,544.92,545.35,544.39,545.35,3934.0
2023-06-12 15:10:00,545.32,545.78,545.13,545.47,5963.0,545.32,545.78,545.13,545.47,5963.0
2023-06-12 15:15:00,545.65,546.0,544.92,544.95,7692.0,545.65,546.0,544.92,544.95,7692.0
2023-06-12 15:20:00,544.99,545.59,544.84,545.51,7454.0,544.99,545.59,544.84,545.51,7454.0
2023-06-12 15:25:00,545.48,545.94,545.17,545.74,3623.0,545.48,545.94,545.17,545.74,3623.0
2023-06-12 15:30:00,545.73,545.73,544.92,545.28,7959.0,545.73,545.73,544.92,545.28,7959.0
2023-06-12 15:35:00,545.31,546.24,545.0,546.23,6090.0,545.31,546.24,545.0,546.23,6090.0
2023-06-12 15:40:00,546.24,546.44,545.92,546.42,11482.0,546.24,546.44,545.92,546.42,11482.0
2023-06-12 15:45:00,546.26,546.69,546.13,546.69,11995.0,546.26,546.69,546.13,546.69,11995.0
2023-06-12 15:50:00,546.74,546.9,546.3,546.53,43169.0,546.74,546.9,546.3,546.53,43169.0
2023-06-12 15:55:00,546.5,546.9,546.08,546.49,65327.0,546.5,546.9,546.08,546.49,65327.0
2023-06-13 09:30:00,556.0,559.59,554.22,556.11,47814.0,556.0,559.59,554.22,556.11,47814.0
2023-06-13 09:35:00,556.75,556.93,552.62,553.86,34636.0,556.75,556.93,552.62,553.86,34636.0
2023-06-13 09:40:00,554.23,558.65,554.23,556.57,30227.0,554.23,558.65,554.23,556.57,30227.0
2023-06-13 09:45:00,557.35,557.35,550.74,552.0,42410.0,557.35,557.35,550.74,552.0,42410.0
2023-06-13 09:50:00,552.06,554.2,551.35,552.95,10064.0,552.06,554.2,551.35,552.95,10064.0
2023-06-13 09:55:00,553.29,554.11,550.5,550.8,23233.0,553.29,554.11,550.5,550.8,23233.0
2023-06-13 10:00:00,550.7,552.66,550.44,552.64,16245.0,550.7,552.66,550.44,552.64,16245.0
2023-06-13 10:05:00,552.5,553.34,550.91,551.02,23657.0,552.5,553.34,550.91,551.02,23657.0
2023-06-13 10:10:00,551.1,551.96,549.51,550.95,10947.0,551.1,551.96,549.51,550.95,10947.0
2023-06-13 10:15:00,550.96,551.42,549.27,551.1,4919.0,550.96,551.42,549.27,551.1,4919.0
2023-06-13 10:20:00,551.26,552.91,551.1,551.71,3862.0,551.26,552.91,551.1,551.71,3862.0
2023-06-13 10:25:00,551.56,552.65,550.92,551.3,6652.0,551.56,552.65,550.92,551.3,6652.0
2023-06-13 10:30:00,551.35,552.19,550.48,552.0,7179.0,551.35,552.19,550.48,552.0,7179.0
2023-06-13 10:35:00,552.15,554.91,552.02,554.83,6440.0,552.15,554.91,552.02,554.83,6440.0
2023-06-13 10:40:00,554.9,554.9,553.26,553.67,8113.0,554.9,554.9,553.26,553.67,8113.0
2023-06-13 10:45:00,553.32,554.12,552.68,554.12,18688.0,553.32,554.12,552.68,554.12,18688.0
2023-06-13 10:50:00,553.99,554.03,552.99,553.67,8896.0,553.99,554.03,552.99,553.67,8896.0
2023-06-13 10:55:00,553.43,553.85,552.94,553.19,2850.0,553.43,553.85,552.94,553.19,2850.0
2023-06-13 11:00:00,552.45,553.12,551.39,552.07,3301.0,552.45,553.12,551.39,552.07,3301.0
2023-06-13 11:05:00,551.82,552.81,551.46,552.59,2405.0,551.82,552.81,551.46,552.59,2405.0
2023-06-13 11:10:00,552.78,554.14,552.52,554.14,3969.0,552.78,554.14,552.52,554.14,3969.0
2023-06-13 11:15:00,553.76,553.9,552.86,553.78,1608.0,553.76,553.9,552.86,553.78,1608.0
2023-06-13 11:20:00,553.26,553.52,552.82,553.1,3524.0,553.26,553.52,552.82,553.1,3524.0
2023-06-13 11:25:00,552.89,553.35,552.54,553.35,1770.0,552.89,553.35,552.54,553.35,1770.0
2023-06-13 11:30:00,552.88,553.49,551.86,552.46,4599.0,552.88,553.49,551.86,552.46,4599.0
2023-06-13 11:35:00,552.45,553.8,552.17,553.15,15995.0,552.45,553.8,552.17,553.15,15995.0
2023-06-13 11:40:00,553.16,553.16,551.25,551.8,4978.0,553.16,553.16,551.25,551.8,4978.0
2023-06-13 11:45:00,551.81,552.35,551.81,552.35,400.0,551.81,552.35,551.81,552.35,400.0
2023-06-13 11:50:00,552.93,553.11,551.93,552.25,1257.0,552.93,553.11,551.93,552.25,1257.0
2023-06-13 11:55:00,552.61,552.92,551.42,551.42,3488.0,552.61,552.92,551.42,551.42,3488.0
2023-06-13 12:00:00,551.29,551.65,550.78,551.6,1673.0,551.29,551.65,550.78,551.6,1673.0
2023-06-13 12:05:00,551.94,552.99,551.34,552.99,1772.0,551.94,552.99,551.34,552.99,1772.0
2023-06-13 12:10:00,553.17,554.21,553.17,553.97,5457.0,553.17,554.21,553.17,553.97,5457.0
2023-06-13 12:15:00,553.8,554.18,553.49,553.54,4980.0,553.8,554.18,553.49,553.54,4980.0
2023-06-13 12:20:00,553.34,553.38,551.84,552.12,3600.0,553.34,553.38,551.84,552.12,3600.0
2023-06-13 12:25:00,551.29,551.38,550.76,551.11,7078.0,551.29,551.38,550.76,551.11,7078.0
2023-06-13 12:30:00,551.11,551.39,550.28,550.89,5009.0,551.11,551.39,550.28,550.89,5009.0
2023-06-13 12:35:00,551.21,552.27,551.01,551.34,15683.0,551.21,552.27,551.01,551.34,15683.0
2023-06-13 12:40:00,551.34,552.59,551.24,552.5,6822.0,551.34,552.59,551.24,552.5,6822.0
2023-06-13 12:45:00,552.04,552.85,551.0,551.15,2120.0,552.04,552.85,551.0,551.15,2120.0
2023-06-13 12:50:00,551.46,551.55,551.11,551.11,1300.0,551.46,551.55,551.11,551.11,1300.0
2023-06-13 12:55:00,551.36,552.4,551.13,552.31,4365.0,551.36,552.4,551.13,552.31,4365.0
2023-06-13 13:00:00,552.59,553.49,552.57,553.24,3148.0,552.59,553.49,552.57,553.24,3148.0
2023-06-13 13:05:00,553.24,553.24,551.04,551.04,2980.0,553.24,553.24,551.04,551.04,2980.0
2023-06-13 13:10:00,551.0,552.16,550.62,552.16,4179.0,551.0,552.16,550.62,552.16,4179.0
2023-06-13 13:15:00,552.16,552.29,552.02,552.16,5487.0,552.16,552.29,552.02,552.16,5487.0
2023-06-13 13:20:00,552.05,552.47,551.7,551.99,3220.0,552.05,552.47,551.7,551.99,3220.0
2023-06-13 13:25:00,551.93,552.4,551.58,552.29,3567.0,551.93,552.4,551.58,552.29,3567.0
2023-06-13 13:30:00,552.54,552.71,551.9,552.02,2129.0,552.54,552.71,551.9,552.02,2129.0
2023-06-13 13:35:00,552.44,552.5,551.67,552.25,1361.0,552.44,552.5,551.67,552.25,1361.0
2023-06-13 13:40:00,552.38,553.0,552.38,552.9,900.0,552.38,553.0,552.38,552.9,900.0
2023-06-13 13:45:00,553.11,553.26,552.86,553.25,803.0,553.11,553.26,552.86,553.25,803.0
2023-06-13 13:50:00,552.69,552.9,551.94,551.95,2840.0,552.69,552.9,551.94,551.95,2840.0
2023-06-13 13:55:00,552.53,552.74,551.38,552.39,3198.0,552.53,552.74,551.38,552.39,3198.0
2023-06-13 14:00:00,552.43,552.78,551.47,551.71,12907.0,552.43,552.78,551.47,551.71,12907.0
2023-06-13 14:05:00,551.76,551.93,551.23,551.23,3916.0,551.76,551.93,551.23,551.23,3916.0
2023-06-13 14:10:00,551.02,551.37,550.1,551.37,2520.0,551.02,551.37,550.1,551.37,2520.0
2023-06-13 14:15:00,551.97,552.07,551.02,551.79,3472.0,551.97,552.07,551.02,551.79,3472.0
2023-06-13 14:20:00,551.95,552.27,551.57,551.58,900.0,551.95,552.27,551.57,551.58,900.0
2023-06-13 14:25:00,551.8,551.82,549.5,550.66,5512.0,551.8,551.82,549.5,550.66,5512.0
2023-06-13 14:30:00,550.65,551.14,549.92,550.65,4011.0,550.65,551.14,549.92,550.65,4011.0
2023-06-13 14:35:00,550.92,551.14,550.25,550.82,8067.0,550.92,551.14,550.25,550.82,8067.0
2023-06-13 14:40:00,551.21,551.94,550.9,551.13,3918.0,551.21,551.94,550.9,551.13,3918.0
2023-06-13 14:45:00,550.99,552.46,550.89,551.97,3180.0,550.99,552.46,550.89,551.97,3180.0
2023-06-13 14:50:00,551.96,553.13,551.76,553.13,2959.0,551.96,553.13,551.76,553.13,2959.0
2023-06-13 14:55:00,552.88,553.2,552.47,552.88,2412.0,552.88,553.2,552.47,552.88,2412.0
2023-06-13 15:00:00,552.94,552.94,552.08,552.08,4176.0,552.94,552.94,552.08,552.08,4176.0
2023-06-13 15:05:00,552.64,553.28,552.52,553.0,5199.0,552.64,553.28,552.52,553.0,5199.0
2023-06-13 15:10:00,552.77,553.9,552.61,553.89,7485.0,552.77,553.9,552.61,553.89,7485.0
2023-06-13 15:15:00,553.53,554.51,553.42,553.53,6869.0,553.53,554.51,553.42,553.53,6869.0
2023-06-13 15:20:00,553.68,554.1,553.22,553.22,8236.0,553.68,554.1,553.22,553.22,8236.0
2023-06-13 15:25:00,553.22,553.78,552.97,552.99,5384.0,553.22,553.78,552.97,552.99,5384.0
2023-06-13 15:30:00,553.09,553.82,553.03,553.77,7334.0,553.09,553.82,553.03,553.77,7334.0
2023-06-13 15:35:00,553.65,554.35,553.6,553.85,14732.0,553.65,554.35,553.6,553.85,14732.0
2023-06-13 15:40:00,553.95,554.3,553.64,554.0,9569.0,553.95,554.3,553.64,554.0,9569.0
2023-06-13 15:45:00,553.6,555.63,553.6,554.6,13385.0,553.6,555.63,553.6,554.6,13385.0
2023-06-13 15:50:00,554.77,555.24,554.18,555.04,16014.0,554.77,555.24,554.18,555.04,16014.0
2023-06-13 15:55:00,554.9,555.08,553.86,554.78,34059.0,554.9,555.08,553.86,554.78,34059.0
2023-06-14 09:30:00,554.95,556.99,554.61,555.46,21478.0,554.95,556.99,554.61,555.46,21478.0
2023-06-14 09:35:00,555.46,556.97,554.0,556.97,6102.0,555.46,556.97,554.0,556.97,6102.0
2023-06-14 09:40:00,556.99,559.69,556.99,558.93,5786.0,556.99,559.69,556.99,558.93,5786.0
2023-06-14 09:45:00,558.98,560.79,558.87,560.13,23018.0,558.98,560.79,558.87,560.13,23018.0
2023-06-14 09:50:00,560.2,560.21,558.25,558.42,34180.0,560.2,560.21,558.25,558.42,34180.0
2023-06-14 09:55:00,558.98,560.07,557.86,559.97,11608.0,558.98,560.07,557.86,559.97,11608.0
2023-06-14 10:00:00,559.67,560.14,558.92,559.66,10949.0,559.67,560.14,558.92,559.66,10949.0
2023-06-14 10:05:00,559.68,560.36,559.35,559.67,4144.0,559.68,560.36,559.35,559.67,4144.0
2023-06-14 10:10:00,559.6,560.44,559.36,560.25,3645.0,559.6,560.44,559.36,560.25,3645.0
2023-06-14 10:15:00,560.42,560.8,560.21,560.8,5334.0,560.42,560.8,560.21,560.8,5334.0
2023-06-14 10:20:00,560.52,561.83,560.34,561.13,15700.0,560.52,561.83,560.34,561.13,15700.0
2023-06-14 10:25:00,560.68,561.87,560.55,561.41,8800.0,560.68,561.87,560.55,561.41,8800.0
2023-06-14 10:30:00,561.34,562.32,561.34,561.91,4682.0,561.34,562.32,561.34,561.91,4682.0
2023-06-14 10:35:00,562.25,562.25,560.8,561.75,3427.0,562.25,562.25,560.8,561.75,3427.0
2023-06-14 10:40:00,561.46,561.76,561.0,561.37,1696.0,561.46,561.76,561.0,561.37,1696.0
2023-06-14 10:45:00,561.37,561.41,560.37,560.89,6332.0,561.37,561.41,560.37,560.89,6332.0
2023-06-14 10:50:00,561.11,561.51,560.83,561.35,2662.0,561.11,561.51,560.83,561.35,2662.0
2023-06-14 10:55:00,561.19,561.35,560.71,561.01,7889.0,561.19,561.35,560.71,561.01,7889.0
2023-06-14 11:00:00,560.97,561.2,559.96,560.01,8654.0,560.97,561.2,559.96,560.01,8654.0
2023-06-14 11:05:00,560.05,560.67,559.91,560.37,2700.0,560.05,560.67,559.91,560.37,2700.0
2023-06-14 11:10:00,560.74,562.28,560.66,562.25,6258.0,560.74,562.28,560.66,562.25,6258.0
2023-06-14 11:15:00,562.25,562.63,562.0,562.07,2925.0,562.25,562.63,562.0,562.07,2925.0
2023-06-14 11:20:00,562.06,562.8,561.94,562.78,5299.0,562.06,562.8,561.94,562.78,5299.0
2023-06-14 11:25:00,563.0,563.76,562.7,563.5,3429.0,563.0,563.76,562.7,563.5,3429.0
2023-06-14 11:30:00,563.75,563.85,562.94,563.51,3484.0,563.75,563.85,562.94,563.51,3484.0
2023-06-14 11:35:00,563.36,564.65,563.35,564.64,4648.0,563.36,564.65,563.35,564.64,4648.0
2023-06-14 11:40:00,564.81,565.42,564.48,565.1,10462.0,564.81,565.42,564.48,565.1,10462.0
2023-06-14 11:45:00,565.12,565.15,564.58,565.06,10412.0,565.12,565.15,564.58,565.06,10412.0
2023-06-14 11:50:00,565.06,565.06,563.53,563.82,3854.0,565.06,565.06,563.53,563.82,3854.0
2023-06-14 11:55:00,563.53,564.31,563.43,564.1,4079.0,563.53,564.31,563.43,564.1,4079.0
2023-06-14 12:00:00,564.0,564.12,562.68,562.68,1800.0,564.0,564.12,562.68,562.68,1800.0
2023-06-14 12:05:00,562.7,563.43,562.5,563.25,2716.0,562.7,563.43,562.5,563.25,2716.0
2023-06-14 12:10:00,563.57,564.25,563.57,563.92,2613.0,563.57,564.25,563.57,563.92,2613.0
2023-06-14 12:15:00,563.97,564.43,563.52,564.43,7220.0,563.97,564.43,563.52,564.43,7220.0
2023-06-14 12:20:00,564.44,565.15,564.26,565.12,2094.0,564.44,565.15,564.26,565.12,2094.0
2023-06-14 12:25:00,564.76,565.02,563.91,564.08,2989.0,564.76,565.02,563.91,564.08,2989.0
2023-06-14 12:30:00,563.85,564.89,563.71,564.52,2400.0,563.85,564.89,563.71,564.52,2400.0
2023-06-14 12:35:00,564.98,564.98,564.38,564.98,2975.0,564.98,564.98,564.38,564.98,2975.0
2023-06-14 12:40:00,564.87,565.01,564.36,564.62,1359.0,564.87,565.01,564.36,564.62,1359.0
2023-06-14 12:45:00,564.9,565.13,564.44,564.8,3570.0,564.9,565.13,564.44,564.8,3570.0
2023-06-14 12:50:00,564.97,565.85,564.8,565.72,3170.0,564.97,565.85,564.8,565.72,3170.0
2023-06-14 12:55:00,565.99,566.24,565.38,566.23,3474.0,565.99,566.24,565.38,566.23,3474.0
2023-06-14 13:00:00,566.04,566.12,565.16,565.18,6616.0,566.04,566.12,565.16,565.18,6616.0
2023-06-14 13:05:00,565.3,566.24,565.27,566.23,4455.0,565.3,566.24,565.27,566.23,4455.0
2023-06-14 13:10:00,566.07,566.43,565.04,565.05,8780.0,566.07,566.43,565.04,565.05,8780.0
2023-06-14 13:15:00,565.08,565.12,564.75,565.11,4356.0,565.08,565.12,564.75,565.11,4356.0
2023-06-14 13:20:00,565.1,565.44,564.8,565.1,5192.0,565.1,565.44,564.8,565.1,5192.0
2023-06-14 13:25:00,565.14,565.66,564.79,565.33,6201.0,565.14,565.66,564.79,565.33,6201.0
2023-06-14 13:30:00,565.31,565.82,564.39,565.82,3359.0,565.31,565.82,564.39,565.82,3359.0
2023-06-14 13:35:00,565.97,566.17,565.54,565.54,5169.0,565.97,566.17,565.54,565.54,5169.0
2023-06-14 13:40:00,565.77,565.95,565.24,565.35,4373.0,565.77,565.95,565.24,565.35,4373.0
2023-06-14 13:45:00,565.33,566.34,564.87,566.15,6960.0,565.33,566.34,564.87,566.15,6960.0
2023-06-14 13:50:00,566.18,567.36,566.03,566.61,7578.0,566.18,567.36,566.03,566.61,7578.0
2023-06-14 13:55:00,566.61,566.83,566.12,566.12,2301.0,566.61,566.83,566.12,566.12,2301.0
2023-06-14 14:00:00,565.5,565.74,561.99,562.09,13212.0,565.5,565.74,561.99,562.09,13212.0
2023-06-14 14:05:00,562.49,562.51,559.99,561.75,16396.0,562.49,562.51,559.99,561.75,16396.0
2023-06-14 14:10:00,561.75,563.03,560.6,561.41,9491.0,561.75,563.03,560.6,561.41,9491.0
2023-06-14 14:15:00,561.24,561.93,559.95,560.0,12029.0,561.24,561.93,559.95,560.0,12029.0
2023-06-14 14:20:00,560.31,560.62,558.85,558.87,3500.0,560.31,560.62,558.85,558.87,3500.0
2023-06-14 14:25:00,558.9,561.04,558.6,560.78,7785.0,558.9,561.04,558.6,560.78,7785.0
2023-06-14 14:30:00,560.68,562.0,559.9,561.54,10415.0,560.68,562.0,559.9,561.54,10415.0
2023-06-14 14:35:00,561.73,563.97,561.73,562.67,6542.0,561.73,563.97,561.73,562.67,6542.0
2023-06-14 14:40:00,562.13,565.21,562.12,565.09,4181.0,562.13,565.21,562.12,565.09,4181.0
2023-06-14 14:45:00,565.25,565.8,564.3,565.76,4909.0,565.25,565.8,564.3,565.76,4909.0
2023-06-14 14:50:00,566.05,566.05,564.23,565.3,17100.0,566.05,566.05,564.23,565.3,17100.0
2023-06-14 14:55:00,565.38,565.81,564.54,564.66,11935.0,565.38,565.81,564.54,564.66,11935.0
2023-06-14 15:00:00,565.07,565.6,564.47,565.13,4537.0,565.07,565.6,564.47,565.13,4537.0
2023-06-14 15:05:00,565.58,567.98,565.05,567.4,13378.0,565.58,567.98,565.05,567.4,13378.0
2023-06-14 15:10:00,567.53,567.57,564.21,564.21,11939.0,567.53,567.57,564.21,564.21,11939.0
2023-06-14 15:15:00,564.25,564.25,562.55,563.75,7175.0,564.25,564.25,562.55,563.75,7175.0
2023-06-14 15:20:00,563.75,565.04,563.75,564.59,5045.0,563.75,565.04,563.75,564.59,5045.0
2023-06-14 15:25:00,564.65,566.02,563.82,563.82,4856.0,564.65,566.02,563.82,563.82,4856.0
2023-06-14 15:30:00,563.87,564.63,562.98,564.56,4953.0,563.87,564.63,562.98,564.56,4953.0
2023-06-14 15:35:00,564.25,564.77,563.9,563.95,5789.0,564.25,564.77,563.9,563.95,5789.0
2023-06-14 15:40:00,563.79,564.14,563.29,563.75,4185.0,563.79,564.14,563.29,563.75,4185.0
2023-06-14 15:45:00,563.97,565.14,563.65,563.85,17027.0,563.97,565.14,563.65,563.85,17027.0
2023-06-14 15:50:00,563.61,565.21,562.56,564.74,14739.0,563.61,565.21,562.56,564.74,14739.0
2023-06-14 15:55:00,564.88,567.33,564.88,567.31,46638.0,564.88,567.33,564.88,567.31,46638.0
2023-06-15 09:30:00,563.05,564.69,562.96,563.36,18840.0,563.05,564.69,562.96,563.36,18840.0
2023-06-15 09:35:00,563.7,565.16,562.11,565.16,5088.0,563.7,565.16,562.11,565.16,5088.0
2023-06-15 09:40:00,565.04,567.0,564.53,567.0,9051.0,565.04,567.0,564.53,567.0,9051.0
2023-06-15 09:45:00,567.29,567.31,565.15,566.79,30058.0,567.29,567.31,565.15,566.79,30058.0
2023-06-15 09:50:00,567.36,568.48,566.43,568.06,4690.0,567.36,568.48,566.43,568.06,4690.0
2023-06-15 09:55:00,567.71,568.0,566.1,566.88,16338.0,567.71,568.0,566.1,566.88,16338.0
2023-06-15 10:00:00,566.97,567.7,565.67,566.96,30826.0,566.97,567.7,565.67,566.96,30826.0
2023-06-15 10:05:00,567.5,569.81,566.96,569.64,5515.0,567.5,569.81,566.96,569.64,5515.0
2023-06-15 10:10:00,569.8,570.57,568.43,568.44,14323.0,569.8,570.57,568.43,568.44,14323.0
2023-06-15 10:15:00,568.42,568.8,567.28,568.12,3534.0,568.42,568.8,567.28,568.12,3534.0
2023-06-15 10:20:00,568.45,570.19,568.04,569.37,16970.0,568.45,570.19,568.04,569.37,16970.0
2023-06-15 10:25:00,569.63,570.62,569.5,569.8,7209.0,569.63,570.62,569.5,569.8,7209.0
2023-06-15 10:30:00,570.3,570.3,568.08,568.61,6450.0,570.3,570.3,568.08,568.61,6450.0
2023-06-15 10:35:00,568.53,568.69,566.88,567.12,2935.0,568.53,568.69,566.88,567.12,2935.0
2023-06-15 10:40:00,566.87,568.37,566.86,568.37,4574.0,566.87,568.37,566.86,568.37,4574.0
2023-06-15 10:45:00,568.14,570.1,568.14,569.68,7782.0,568.14,570.1,568.14,569.68,7782.0
2023-06-15 10:50:00,569.47,569.47,567.81,568.32,3494.0,569.47,569.47,567.81,568.32,3494.0
2023-06-15 10:55:00,568.39,569.12,567.96,568.75,3009.0,568.39,569.12,567.96,568.75,3009.0
2023-06-15 11:00:00,568.65,569.13,568.24,568.76,3388.0,568.65,569.13,568.24,568.76,3388.0
2023-06-15 11:05:00,568.79,569.44,567.81,568.18,4550.0,568.79,569.44,567.81,568.18,4550.0
2023-06-15 11:10:00,568.4,569.87,568.27,569.76,2930.0,568.4,569.87,568.27,569.76,2930.0
2023-06-15 11:15:00,569.77,570.62,569.73,570.26,2466.0,569.77,570.62,569.73,570.26,2466.0
2023-06-15 11:20:00,570.09,570.7,569.9,570.26,4248.0,570.09,570.7,569.9,570.26,4248.0
2023-06-15 11:25:00,570.23,571.19,570.14,571.19,2491.0,570.23,571.19,570.14,571.19,2491.0
2023-06-15 11:30:00,571.11,571.44,570.34,571.15,6891.0,571.11,571.44,570.34,571.15,6891.0
2023-06-15 11:35:00,571.15,572.31,571.08,572.04,3527.0,571.15,572.31,571.08,572.04,3527.0
2023-06-15 11:40:00,572.04,572.64,571.74,572.27,9742.0,572.04,572.64,571.74,572.27,9742.0
2023-06-15 11:45:00,572.4,572.64,571.24,571.5,6686.0,572.4,572.64,571.24,571.5,6686.0
2023-06-15 11:50:00,571.44,572.31,571.26,572.31,2918.0,571.44,572.31,571.26,572.31,2918.0
2023-06-15 11:55:00,572.31,573.76,572.3,573.74,3265.0,572.31,573.76,572.3,573.74,3265.0
2023-06-15 12:00:00,573.74,574.64,573.73,574.62,5674.0,573.74,574.64,573.73,574.62,5674.0
2023-06-15 12:05:00,574.52,574.91,574.3,574.8,10036.0,574.52,574.91,574.3,574.8,10036.0
2023-06-15 12:10:00,575.0,575.47,573.15,573.29,19412.0,575.0,575.47,573.15,573.29,19412.0
2023-06-15 12:15:00,572.72,574.38,572.63,574.22,9420.0,572.72,574.38,572.63,574.22,9420.0
2023-06-15 12:20:00,574.38,575.01,573.29,573.34,2847.0,574.38,575.01,573.29,573.34,2847.0
2023-06-15 12:25:00,573.17,573.51,572.7,573.06,1404.0,573.17,573.51,572.7,573.06,1404.0
2023-06-15 12:30:00,573.13,573.15,571.75,572.11,7747.0,573.13,573.15,571.75,572.11,7747.0
2023-06-15 12:35:00,572.16,572.69,571.51,572.69,2432.0,572.16,572.69,571.51,572.69,2432.0
2023-06-15 12:40:00,572.7,573.41,572.25,572.65,2997.0,572.7,573.41,572.25,572.65,2997.0
2023-06-15 12:45:00,572.46,572.5,571.75,572.5,2777.0,572.46,572.5,571.75,572.5,2777.0
2023-06-15 12:50:00,572.52,572.8,572.02,572.43,4655.0,572.52,572.8,572.02,572.43,4655.0
2023-06-15 12:55:00,572.43,573.81,572.37,573.68,4872.0,572.43,573.81,572.37,573.68,4872.0
2023-06-15 13:00:00,574.09,574.1,573.4,573.4,1386.0,574.09,574.1,573.4,573.4,1386.0
2023-06-15 13:05:00,573.41,573.41,572.54,572.97,3641.0,573.41,573.41,572.54,572.97,3641.0
2023-06-15 13:10:00,572.74,572.74,572.07,572.21,1383.0,572.74,572.74,572.07,572.21,1383.0
2023-06-15 13:15:00,571.9,572.59,571.53,572.59,1908.0,571.9,572.59,571.53,572.59,1908.0
2023-06-15 13:20:00,572.56,573.31,572.55,572.92,7951.0,572.56,573.31,572.55,572.92,7951.0
2023-06-15 13:25:00,573.13,573.9,573.11,573.9,2900.0,573.13,573.9,573.11,573.9,2900.0
2023-06-15 13:30:00,574.2,574.2,573.44,573.73,2412.0,574.2,574.2,573.44,573.73,2412.0
2023-06-15 13:35:00,573.35,573.51,572.44,572.47,2470.0,573.35,573.51,572.44,572.47,2470.0
2023-06-15 13:40:00,572.41,573.75,572.41,573.7,6402.0,572.41,573.75,572.41,573.7,6402.0
2023-06-15 13:45:00,573.84,574.93,573.84,574.74,6887.0,573.84,574.93,573.84,574.74,6887.0
2023-06-15 13:50:00,574.76,575.3,574.3,575.3,7976.0,574.76,575.3,574.3,575.3,7976.0
2023-06-15 13:55:00,575.3,575.37,574.64,574.89,8638.0,575.3,575.37,574.64,574.89,8638.0
2023-06-15 14:00:00,574.86,575.29,573.35,573.43,10435.0,574.86,575.29,573.35,573.43,10435.0
2023-06-15 14:05:00,573.45,573.9,572.72,573.43,11456.0,573.45,573.9,572.72,573.43,11456.0
2023-06-15 14:10:00,573.26,573.57,571.96,572.0,4524.0,573.26,573.57,571.96,572.0,4524.0
2023-06-15 14:15:00,572.0,572.22,571.67,572.13,8315.0,572.0,572.22,571.67,572.13,8315.0
2023-06-15 14:20:00,571.9,572.02,570.96,571.44,24393.0,571.9,572.02,570.96,571.44,24393.0
2023-06-15 14:25:00,571.51,572.29,571.04,571.98,6704.0,571.51,572.29,571.04,571.98,6704.0
2023-06-15 14:30:00,571.91,572.86,571.91,572.65,3624.0,571.91,572.86,571.91,572.65,3624.0
2023-06-15 14:35:00,572.91,572.99,572.25,572.27,3388.0,572.91,572.99,572.25,572.27,3388.0
2023-06-15 14:40:00,572.49,573.63,572.34,573.29,5329.0,572.49,573.63,572.34,573.29,5329.0
2023-06-15 14:45:00,573.39,574.11,572.82,574.09,7321.0,573.39,574.11,572.82,574.09,7321.0
2023-06-15 14:50:00,574.14,575.1,574.02,574.98,4318.0,574.14,575.1,574.02,574.98,4318.0
2023-06-15 14:55:00,574.74,575.68,574.45,574.83,5106.0,574.74,575.68,574.45,574.83,5106.0
2023-06-15 15:00:00,574.81,575.06,574.0,574.1,4063.0,574.81,575.06,574.0,574.1,4063.0
2023-06-15 15:05:00,573.75,574.3,573.21,574.15,4004.0,573.75,574.3,573.21,574.15,4004.0
2023-06-15 15:10:00,574.01,574.78,573.86,574.7,5014.0,574.01,574.78,573.86,574.7,5014.0
2023-06-15 15:15:00,574.73,575.09,573.58,573.77,5442.0,574.73,575.09,573.58,573.77,5442.0
2023-06-15 15:20:00,573.58,574.24,573.0,573.38,9100.0,573.58,574.24,573.0,573.38,9100.0
2023-06-15 15:25:00,573.38,574.23,573.2,574.23,7959.0,573.38,574.23,573.2,574.23,7959.0
2023-06-15 15:30:00,574.3,575.53,574.3,575.53,10201.0,574.3,575.53,574.3,575.53,10201.0
2023-06-15 15:35:00,575.31,575.84,574.62,574.64,16659.0,575.31,575.84,574.62,574.64,16659.0
2023-06-15 15:40:00,574.58,575.13,574.33,574.7,12122.0,574.58,575.13,574.33,574.7,12122.0
2023-06-15 15:45:00,574.78,575.92,574.67,575.92,16202.0,574.78,575.92,574.67,575.92,16202.0
2023-06-15 15:50:00,576.0,576.68,575.47,575.54,28162.0,576.0,576.68,575.47,575.54,28162.0
2023-06-15 15:55:00,575.54,575.54,573.87,574.48,49532.0,575.54,575.54,573.87,574.48,49532.0
2023-06-16 09:30:00,574.37,574.57,570.6,572.11,204989.0,574.37,574.57,570.6,572.11,204989.0
2023-06-16 09:35:00,571.92,574.35,571.8,573.52,23296.0,571.92,574.35,571.8,573.52,23296.0
2023-06-16 09:40:00,573.68,574.65,570.71,571.96,15833.0,573.68,574.65,570.71,571.96,15833.0
2023-06-16 09:45:00,571.97,572.44,570.33,571.22,35343.0,571.97,572.44,570.33,571.22,35343.0
2023-06-16 09:50:00,570.8,571.88,568.05,568.05,25327.0,570.8,571.88,568.05,568.05,25327.0
2023-06-16 09:55:00,567.58,570.2,567.4,569.59,37476.0,567.58,570.2,567.4,569.59,37476.0
2023-06-16 10:00:00,570.19,571.94,569.62,569.68,20559.0,570.19,571.94,569.62,569.68,20559.0
2023-06-16 10:05:00,569.75,570.04,569.19,570.01,8110.0,569.75,570.04,569.19,570.01,8110.0
2023-06-16 10:10:00,570.39,571.57,569.89,569.89,4427.0,570.39,571.57,569.89,569.89,4427.0
2023-06-16 10:15:00,569.88,569.89,567.37,567.37,31675.0,569.88,569.89,567.37,567.37,31675.0
2023-06-16 10:20:00,567.26,569.17,567.25,568.8,7558.0,567.26,569.17,567.25,568.8,7558.0
2023-06-16 10:25:00,568.78,571.41,568.05,571.18,3300.0,568.78,571.41,568.05,571.18,3300.0
2023-06-16 10:30:00,571.15,571.63,569.44,570.03,7087.0,571.15,571.63,569.44,570.03,7087.0
2023-06-16 10:35:00,570.34,571.31,570.02,570.72,3425.0,570.34,571.31,570.02,570.72,3425.0
2023-06-16 10:40:00,571.45,571.45,569.97,570.37,8119.0,571.45,571.45,569.97,570.37,8119.0
2023-06-16 10:45:00,570.02,571.15,569.19,570.93,10149.0,570.02,571.15,569.19,570.93,10149.0
2023-06-16 10:50:00,570.93,572.09,570.91,571.52,6323.0,570.93,572.09,570.91,571.52,6323.0
2023-06-16 10:55:00,571.63,572.72,571.62,572.09,4639.0,571.63,572.72,571.62,572.09,4639.0
2023-06-16 11:00:00,571.98,572.32,571.45,571.45,3173.0,571.98,572.32,571.45,571.45,3173.0
2023-06-16 11:05:00,571.45,572.98,571.34,572.96,2994.0,571.45,572.98,571.34,572.96,2994.0
2023-06-16 11:10:00,572.93,573.71,572.63,573.71,2379.0,572.93,573.71,572.63,573.71,2379.0
2023-06-16 11:15:00,573.21,573.21,571.54,571.57,3443.0,573.21,573.21,571.54,571.57,3443.0
2023-06-16 11:20:00,571.37,571.37,569.92,570.05,4188.0,571.37,571.37,569.92,570.05,4188.0
2023-06-16 11:25:00,570.34,570.6,568.92,568.92,1606.0,570.34,570.6,568.92,568.92,1606.0
2023-06-16 11:30:00,569.66,570.39,569.63,569.86,3072.0,569.66,570.39,569.63,569.86,3072.0
2023-06-16 11:35:00,570.09,570.78,570.08,570.32,2827.0,570.09,570.78,570.08,570.32,2827.0
2023-06-16 11:40:00,570.84,570.93,570.0,570.89,2308.0,570.84,570.93,570.0,570.89,2308.0
2023-06-16 11:45:00,571.19,571.24,569.24,569.24,3028.0,571.19,571.24,569.24,569.24,3028.0
2023-06-16 11:50:00,569.66,570.65,568.7,570.36,9616.0,569.66,570.65,568.7,570.36,9616.0
2023-06-16 11:55:00,570.38,571.25,570.22,571.25,4900.0,570.38,571.25,570.22,571.25,4900.0
2023-06-16 12:00:00,571.24,571.58,570.02,570.52,3500.0,571.24,571.58,570.02,570.52,3500.0
2023-06-16 12:05:00,571.0,571.55,570.02,570.62,2759.0,571.0,571.55,570.02,570.62,2759.0
2023-06-16 12:10:00,570.61,570.99,569.32,569.32,2428.0,570.61,570.99,569.32,569.32,2428.0
2023-06-16 12:15:00,569.49,569.94,569.0,569.32,5700.0,569.49,569.94,569.0,569.32,5700.0
2023-06-16 12:20:00,569.32,569.64,568.5,568.97,3208.0,569.32,569.64,568.5,568.97,3208.0
2023-06-16 12:25:00,568.97,569.58,568.83,568.9,5986.0,568.97,569.58,568.83,568.9,5986.0
2023-06-16 12:30:00,569.18,570.5,568.54,570.41,21683.0,569.18,570.5,568.54,570.41,21683.0
2023-06-16 12:35:00,570.4,570.41,568.88,569.11,2625.0,570.4,570.41,568.88,569.11,2625.0
2023-06-16 12:40:00,569.24,569.24,568.42,569.22,6896.0,569.24,569.24,568.42,569.22,6896.0
2023-06-16 12:45:00,569.28,570.19,569.12,569.82,9000.0,569.28,570.19,569.12,569.82,9000.0
2023-06-16 12:50:00,569.91,570.92,569.82,570.8,5820.0,569.91,570.92,569.82,570.8,5820.0
2023-06-16 12:55:00,570.79,571.0,569.88,570.5,11886.0,570.79,571.0,569.88,570.5,11886.0
2023-06-16 13:00:00,570.46,570.83,569.76,570.83,5594.0,570.46,570.83,569.76,570.83,5594.0
2023-06-16 13:05:00,571.0,571.0,570.23,570.23,1896.0,571.0,571.0,570.23,570.23,1896.0
2023-06-16 13:10:00,570.02,570.02,569.14,569.69,2722.0,570.02,570.02,569.14,569.69,2722.0
2023-06-16 13:15:00,569.67,569.67,568.91,569.29,2287.0,569.67,569.67,568.91,569.29,2287.0
2023-06-16 13:20:00,568.92,569.62,568.51,569.61,4073.0,568.92,569.62,568.51,569.61,4073.0
2023-06-16 13:25:00,569.62,570.57,569.58,569.58,4743.0,569.62,570.57,569.58,569.58,4743.0
2023-06-16 13:30:00,569.76,570.31,569.62,569.92,1950.0,569.76,570.31,569.62,569.92,1950.0
2023-06-16 13:35:00,569.73,570.35,569.53,570.35,1853.0,569.73,570.35,569.53,570.35,1853.0
2023-06-16 13:40:00,570.38,570.59,570.15,570.36,1708.0,570.38,570.59,570.15,570.36,1708.0
2023-06-16 13:45:00,570.38,570.38,569.31,569.31,2101.0,570.38,570.38,569.31,569.31,2101.0
2023-06-16 13:50:00,569.11,570.24,569.1,570.24,3000.0,569.11,570.24,569.1,570.24,3000.0
2023-06-16 13:55:00,570.13,570.48,569.74,569.84,3678.0,570.13,570.48,569.74,569.84,3678.0
2023-06-16 14:00:00,570.0,570.0,569.02,569.65,5571.0,570.0,570.0,569.02,569.65,5571.0
2023-06-16 14:05:00,569.57,569.75,568.81,569.25,7884.0,569.57,569.75,568.81,569.25,7884.0
2023-06-16 14:10:00,569.37,569.66,568.56,568.75,2547.0,569.37,569.66,568.56,568.75,2547.0
2023-06-16 14:15:00,568.56,569.3,568.47,568.88,4459.0,568.56,569.3,568.47,568.88,4459.0
2023-06-16 14:20:00,568.87,569.15,568.58,569.11,6664.0,568.87,569.15,568.58,569.11,6664.0
2023-06-16 14:25:00,568.98,569.06,568.26,568.71,2925.0,568.98,569.06,568.26,568.71,2925.0
2023-06-16 14:30:00,568.58,568.73,567.5,567.79,4721.0,568.58,568.73,567.5,567.79,4721.0
2023-06-16 14:35:00,567.98,568.41,567.98,568.4,1303.0,567.98,568.41,567.98,568.4,1303.0
2023-06-16 14:40:00,568.2,568.2,567.44,567.71,4195.0,568.2,568.2,567.44,567.71,4195.0
2023-06-16 14:45:00,567.59,567.88,566.84,567.14,2619.0,567.59,567.88,566.84,567.14,2619.0
2023-06-16 14:50:00,567.18,567.6,566.89,567.13,4061.0,567.18,567.6,566.89,567.13,4061.0
2023-06-16 14:55:00,567.17,567.65,566.57,567.13,5066.0,567.17,567.65,566.57,567.13,5066.0
2023-06-16 15:00:00,567.06,567.06,565.95,566.32,3582.0,567.06,567.06,565.95,566.32,3582.0
2023-06-16 15:05:00,566.25,566.26,565.71,566.0,5487.0,566.25,566.26,565.71,566.0,5487.0
2023-06-16 15:10:00,566.01,566.1,564.95,565.18,6632.0,566.01,566.1,564.95,565.18,6632.0
2023-06-16 15:15:00,565.21,566.96,565.05,566.43,10036.0,565.21,566.96,565.05,566.43,10036.0
2023-06-16 15:20:00,566.67,566.99,566.32,566.57,3808.0,566.67,566.99,566.32,566.57,3808.0
2023-06-16 15:25:00,566.67,566.67,565.12,565.54,7137.0,566.67,566.67,565.12,565.54,7137.0
2023-06-16 15:30:00,565.38,566.95,565.21,566.73,16783.0,565.38,566.95,565.21,566.73,16783.0
2023-06-16 15:35:00,566.72,567.34,566.28,566.71,8823.0,566.72,567.34,566.28,566.71,8823.0
2023-06-16 15:40:00,566.78,566.83,565.98,566.43,9659.0,566.78,566.83,565.98,566.43,9659.0
2023-06-16 15:45:00,566.52,567.79,566.48,567.22,19235.0,566.52,567.79,566.48,567.22,19235.0
2023-06-16 15:50:00,567.58,568.07,566.56,567.43,40973.0,567.58,568.07,566.56,567.43,40973.0
2023-06-16 15:55:00,567.11,567.11,565.05,565.79,85284.0,567.11,567.11,565.05,565.79,85284.0
2023-06-20 09:30:00,558.3,564.0,558.3,562.2,32849.0,558.3,564.0,558.3,562.2,32849.0
2023-06-20 09:35:00,562.4,565.47,561.7,564.49,8844.0,562.4,565.47,561.7,564.49,8844.0
2023-06-20 09:40:00,565.32,567.86,565.07,567.57,5500.0,565.32,567.86,565.07,567.57,5500.0
2023-06-20 09:45:00,567.37,569.59,566.49,569.59,5111.0,567.37,569.59,566.49,569.59,5111.0
2023-06-20 09:50:00,569.48,569.63,566.73,566.74,5623.0,569.48,569.63,566.73,566.74,5623.0
2023-06-20 09:55:00,566.79,566.8,565.45,565.7,3446.0,566.79,566.8,565.45,565.7,3446.0
2023-06-20 10:00:00,565.22,567.55,563.94,567.55,6236.0,565.22,567.55,563.94,567.55,6236.0
2023-06-20 10:05:00,566.49,567.04,565.66,566.14,4613.0,566.49,567.04,565.66,566.14,4613.0
2023-06-20 10:10:00,566.46,566.77,564.64,564.9,4117.0,566.46,566.77,564.64,564.9,4117.0
2023-06-20 10:15:00,564.66,564.66,562.45,563.33,2978.0,564.66,564.66,562.45,563.33,2978.0
2023-06-20 10:20:00,562.76,563.82,562.3,562.99,5892.0,562.76,563.82,562.3,562.99,5892.0
2023-06-20 10:25:00,562.71,562.94,561.08,561.87,6117.0,562.71,562.94,561.08,561.87,6117.0
2023-06-20 10:30:00,561.48,562.52,560.61,562.26,7454.0,561.48,562.52,560.61,562.26,7454.0
2023-06-20 10:35:00,562.31,562.32,559.5,559.9,10729.0,562.31,562.32,559.5,559.9,10729.0
2023-06-20 10:40:00,559.93,561.15,559.91,560.46,13193.0,559.93,561.15,559.91,560.46,13193.0
2023-06-20 10:45:00,560.45,560.45,557.46,558.37,12189.0,560.45,560.45,557.46,558.37,12189.0
2023-06-20 10:50:00,558.41,558.43,555.44,556.18,23753.0,558.41,558.43,555.44,556.18,23753.0
2023-06-20 10:55:00,556.16,558.18,555.96,557.76,12875.0,556.16,558.18,555.96,557.76,12875.0
2023-06-20 11:00:00,557.54,559.0,557.08,558.67,7960.0,557.54,559.0,557.08,558.67,7960.0
2023-06-20 11:05:00,558.53,560.49,558.53,560.04,2902.0,558.53,560.49,558.53,560.04,2902.0
2023-06-20 11:10:00,559.79,559.79,557.13,557.13,6622.0,559.79,559.79,557.13,557.13,6622.0
2023-06-20 11:15:00,557.0,558.64,556.53,558.36,6895.0,557.0,558.64,556.53,558.36,6895.0
2023-06-20 11:20:00,557.66,558.18,557.48,557.77,3377.0,557.66,558.18,557.48,557.77,3377.0
2023-06-20 11:25:00,557.67,558.32,556.83,558.32,7377.0,557.67,558.32,556.83,558.32,7377.0
2023-06-20 11:30:00,558.25,558.85,557.6,558.11,5780.0,558.25,558.85,557.6,558.11,5780.0
2023-06-20 11:35:00,558.33,558.89,557.67,558.09,4471.0,558.33,558.89,557.67,558.09,4471.0
2023-06-20 11:40:00,557.99,558.48,557.06,557.71,4302.0,557.99,558.48,557.06,557.71,4302.0
2023-06-20 11:45:00,557.28,558.25,557.15,558.0,2189.0,557.28,558.25,557.15,558.0,2189.0
2023-06-20 11:50:00,557.99,558.44,557.88,557.95,5281.0,557.99,558.44,557.88,557.95,5281.0
2023-06-20 11:55:00,558.12,558.54,556.95,557.21,6360.0,558.12,558.54,556.95,557.21,6360.0
2023-06-20 12:00:00,557.49,557.49,555.91,556.09,6321.0,557.49,557.49,555.91,556.09,6321.0
2023-06-20 12:05:00,556.09,557.75,555.82,557.61,5034.0,556.09,557.75,555.82,557.61,5034.0
2023-06-20 12:10:00,557.69,559.52,557.68,558.93,3267.0,557.69,559.52,557.68,558.93,3267.0
2023-06-20 12:15:00,558.95,558.98,558.0,558.29,3489.0,558.95,558.98,558.0,558.29,3489.0
2023-06-20 12:20:00,558.42,558.72,558.15,558.55,2316.0,558.42,558.72,558.15,558.55,2316.0
2023-06-20 12:25:00,558.53,559.58,558.53,559.58,2109.0,558.53,559.58,558.53,559.58,2109.0
2023-06-20 12:30:00,559.92,560.22,559.16,559.68,3318.0,559.92,560.22,559.16,559.68,3318.0
2023-06-20 12:35:00,560.03,560.19,559.03,559.97,4574.0,560.03,560.19,559.03,559.97,4574.0
2023-06-20 12:40:00,560.29,560.91,560.07,560.07,1575.0,560.29,560.91,560.07,560.07,1575.0
2023-06-20 12:45:00,559.86,560.78,559.76,560.58,1644.0,559.86,560.78,559.76,560.58,1644.0
2023-06-20 12:50:00,560.76,561.47,560.31,560.42,5091.0,560.76,561.47,560.31,560.42,5091.0
2023-06-20 12:55:00,560.34,561.4,560.34,561.39,1604.0,560.34,561.4,560.34,561.39,1604.0
2023-06-20 13:00:00,561.19,561.33,560.16,560.5,2624.0,561.19,561.33,560.16,560.5,2624.0
2023-06-20 13:05:00,560.2,560.48,559.91,560.35,2017.0,560.2,560.48,559.91,560.35,2017.0
2023-06-20 13:10:00,560.34,560.9,559.71,560.84,5019.0,560.34,560.9,559.71,560.84,5019.0
2023-06-20 13:15:00,560.5,561.05,560.5,560.76,589.0,560.5,561.05,560.5,560.76,589.0
2023-06-20 13:20:00,560.42,561.71,560.42,561.02,2705.0,560.42,561.71,560.42,561.02,2705.0
2023-06-20 13:25:00,561.27,561.27,560.43,560.48,1682.0,561.27,561.27,560.43,560.48,1682.0
2023-06-20 13:30:00,561.01,561.5,561.01,561.24,5491.0,561.01,561.5,561.01,561.24,5491.0
2023-06-20 13:35:00,561.27,561.28,560.99,560.99,500.0,561.27,561.28,560.99,560.99,500.0
2023-06-20 13:40:00,560.63,561.05,560.0,560.18,2609.0,560.63,561.05,560.0,560.18,2609.0
2023-06-20 13:45:00,560.56,560.57,559.12,559.12,1670.0,560.56,560.57,559.12,559.12,1670.0
2023-06-20 13:50:00,559.38,559.66,558.71,558.91,3499.0,559.38,559.66,558.71,558.91,3499.0
2023-06-20 13:55:00,558.53,559.09,557.65,557.91,5151.0,558.53,559.09,557.65,557.91,5151.0
2023-06-20 14:00:00,557.94,558.85,557.92,558.7,3292.0,557.94,558.85,557.92,558.7,3292.0
2023-06-20 14:05:00,558.74,558.74,558.16,558.19,2042.0,558.74,558.74,558.16,558.19,2042.0
2023-06-20 14:10:00,558.39,558.77,558.04,558.14,5456.0,558.39,558.77,558.04,558.14,5456.0
2023-06-20 14:15:00,558.05,558.85,558.05,558.69,6324.0,558.05,558.85,558.05,558.69,6324.0
2023-06-20 14:20:00,558.69,559.03,558.57,558.74,3444.0,558.69,559.03,558.57,558.74,3444.0
2023-06-20 14:25:00,558.67,559.72,558.26,559.56,4792.0,558.67,559.72,558.26,559.56,4792.0
2023-06-20 14:30:00,559.48,559.68,559.16,559.19,1425.0,559.48,559.68,559.16,559.19,1425.0
2023-06-20 14:35:00,559.43,559.58,558.27,558.27,2963.0,559.43,559.58,558.27,558.27,2963.0
2023-06-20 14:40:00,558.59,558.59,557.85,558.31,6171.0,558.59,558.59,557.85,558.31,6171.0
2023-06-20 14:45:00,558.37,558.91,558.14,558.7,2406.0,558.37,558.91,558.14,558.7,2406.0
2023-06-20 14:50:00,558.54,558.71,557.62,557.7,3419.0,558.54,558.71,557.62,557.7,3419.0
2023-06-20 14:55:00,557.65,558.49,557.65,558.22,4621.0,557.65,558.49,557.65,558.22,4621.0
2023-06-20 15:00:00,558.47,558.71,557.6,557.61,3201.0,558.47,558.71,557.6,557.61,3201.0
2023-06-20 15:05:00,557.89,558.13,557.48,557.79,6256.0,557.89,558.13,557.48,557.79,6256.0
2023-06-20 15:10:00,557.58,558.0,557.3,557.81,13379.0,557.58,558.0,557.3,557.81,13379.0
2023-06-20 15:15:00,557.89,557.9,557.37,557.49,9180.0,557.89,557.9,557.37,557.49,9180.0
2023-06-20 15:20:00,557.65,557.75,557.08,557.08,6463.0,557.65,557.75,557.08,557.08,6463.0
2023-06-20 15:25:00,557.25,559.06,557.01,559.06,10779.0,557.25,559.06,557.01,559.06,10779.0
2023-06-20 15:30:00,559.08,559.4,558.62,558.71,3753.0,559.08,559.4,558.62,558.71,3753.0
2023-06-20 15:35:00,558.82,559.23,558.61,559.0,9912.0,558.82,559.23,558.61,559.0,9912.0
2023-06-20 15:40:00,559.2,559.24,558.87,558.93,7092.0,559.2,559.24,558.87,558.93,7092.0
2023-06-20 15:45:00,559.17,560.65,558.98,560.65,21763.0,559.17,560.65,558.98,560.65,21763.0
2023-06-20 15:50:00,560.5,561.12,559.63,559.63,21115.0,560.5,561.12,559.63,559.63,21115.0
2023-06-20 15:55:00,559.5,559.99,559.02,559.79,43148.0,559.5,559.99,559.02,559.79,43148.0
2023-06-21 09:30:00,557.79,559.65,556.0,556.0,16273.0,557.79,559.65,556.0,556.0,16273.0
2023-06-21 09:35:00,555.84,557.89,555.61,556.43,6320.0,555.84,557.89,555.61,556.43,6320.0
2023-06-21 09:40:00,556.58,558.73,556.5,557.01,4963.0,556.58,558.73,556.5,557.01,4963.0
2023-06-21 09:45:00,556.32,557.0,555.7,556.17,4761.0,556.32,557.0,555.7,556.17,4761.0
2023-06-21 09:50:00,556.18,556.85,554.96,554.99,7899.0,556.18,556.85,554.96,554.99,7899.0
2023-06-21 09:55:00,555.3,556.44,554.81,556.44,8262.0,555.3,556.44,554.81,556.44,8262.0
2023-06-21 10:00:00,556.44,556.6,553.27,554.36,9798.0,556.44,556.6,553.27,554.36,9798.0
2023-06-21 10:05:00,555.31,556.62,553.73,555.83,17008.0,555.31,556.62,553.73,555.83,17008.0
2023-06-21 10:10:00,555.38,556.33,554.78,555.37,3305.0,555.38,556.33,554.78,555.37,3305.0
2023-06-21 10:15:00,555.59,556.52,554.95,555.78,2441.0,555.59,556.52,554.95,555.78,2441.0
2023-06-21 10:20:00,556.02,556.02,554.04,554.26,3551.0,556.02,556.02,554.04,554.26,3551.0
2023-06-21 10:25:00,554.01,554.49,552.78,554.47,7707.0,554.01,554.49,552.78,554.47,7707.0
2023-06-21 10:30:00,554.88,555.29,553.82,554.54,5798.0,554.88,555.29,553.82,554.54,5798.0
2023-06-21 10:35:00,554.72,554.72,552.93,554.02,8593.0,554.72,554.72,552.93,554.02,8593.0
2023-06-21 10:40:00,554.56,554.56,550.76,550.76,4872.0,554.56,554.56,550.76,550.76,4872.0
2023-06-21 10:45:00,551.01,551.17,549.73,549.76,17675.0,551.01,551.17,549.73,549.76,17675.0
2023-06-21 10:50:00,549.63,549.67,548.15,548.65,16510.0,549.63,549.67,548.15,548.65,16510.0
2023-06-21 10:55:00,548.32,549.15,546.49,548.51,9221.0,548.32,549.15,546.49,548.51,9221.0
2023-06-21 11:00:00,548.46,548.75,546.5,546.7,3971.0,548.46,548.75,546.5,546.7,3971.0
2023-06-21 11:05:00,546.72,547.39,546.11,546.52,6897.0,546.72,547.39,546.11,546.52,6897.0
2023-06-21 11:10:00,546.67,546.96,545.59,546.14,5711.0,546.67,546.96,545.59,546.14,5711.0
2023-06-21 11:15:00,546.58,546.89,545.79,546.19,6895.0,546.58,546.89,545.79,546.19,6895.0
2023-06-21 11:20:00,545.89,547.98,545.81,546.61,16793.0,545.89,547.98,545.81,546.61,16793.0
2023-06-21 11:25:00,546.84,549.34,546.84,549.05,13197.0,546.84,549.34,546.84,549.05,13197.0
2023-06-21 11:30:00,549.34,551.47,548.92,551.47,6080.0,549.34,551.47,548.92,551.47,6080.0
2023-06-21 11:35:00,551.22,551.22,548.24,549.31,13206.0,551.22,551.22,548.24,549.31,13206.0
2023-06-21 11:40:00,549.44,549.95,547.28,547.43,5530.0,549.44,549.95,547.28,547.43,5530.0
2023-06-21 11:45:00,547.27,548.91,547.27,548.28,4999.0,547.27,548.91,547.27,548.28,4999.0
2023-06-21 11:50:00,548.4,548.9,547.1,547.1,3714.0,548.4,548.9,547.1,547.1,3714.0
2023-06-21 11:55:00,546.86,547.77,546.47,546.47,1100.0,546.86,547.77,546.47,546.47,1100.0
2023-06-21 12:00:00,546.93,547.65,546.07,546.81,3885.0,546.93,547.65,546.07,546.81,3885.0
2023-06-21 12:05:00,547.12,548.77,547.12,548.41,7839.0,547.12,548.77,547.12,548.41,7839.0
2023-06-21 12:10:00,548.13,548.29,547.24,548.29,2423.0,548.13,548.29,547.24,548.29,2423.0
2023-06-21 12:15:00,548.71,549.96,548.7,549.64,2928.0,548.71,549.96,548.7,549.64,2928.0
2023-06-21 12:20:00,549.12,549.74,549.05,549.34,2054.0,549.12,549.74,549.05,549.34,2054.0
2023-06-21 12:25:00,549.13,549.27,548.12,548.42,2699.0,549.13,549.27,548.12,548.42,2699.0
2023-06-21 12:30:00,548.42,548.98,548.21,548.98,1715.0,548.42,548.98,548.21,548.98,1715.0
2023-06-21 12:35:00,549.14,549.41,548.86,549.05,2668.0,549.14,549.41,548.86,549.05,2668.0
2023-06-21 12:40:00,548.94,549.08,548.38,548.38,2655.0,548.94,549.08,548.38,548.38,2655.0
2023-06-21 12:45:00,548.36,549.2,547.92,548.92,2122.0,548.36,549.2,547.92,548.92,2122.0
2023-06-21 12:50:00,548.78,549.25,548.56,548.59,9478.0,548.78,549.25,548.56,548.59,9478.0
2023-06-21 12:55:00,548.72,548.86,547.49,547.89,4075.0,548.72,548.86,547.49,547.89,4075.0
2023-06-21 13:00:00,547.56,548.51,547.05,548.0,4868.0,547.56,548.51,547.05,548.0,4868.0
2023-06-21 13:05:00,548.27,548.58,547.51,547.76,3582.0,548.27,548.58,547.51,547.76,3582.0
2023-06-21 13:10:00,548.11,548.81,547.98,547.98,2000.0,548.11,548.81,547.98,547.98,2000.0
2023-06-21 13:15:00,547.86,548.69,547.76,548.22,3217.0,547.86,548.69,547.76,548.22,3217.0
2023-06-21 13:20:00,548.0,548.2,547.41,547.41,4913.0,548.0,548.2,547.41,547.41,4913.0
2023-06-21 13:25:00,547.53,547.88,547.44,547.56,4520.0,547.53,547.88,547.44,547.56,4520.0
2023-06-21 13:30:00,547.67,548.02,547.5,547.8,5789.0,547.67,548.02,547.5,547.8,5789.0
2023-06-21 13:35:00,547.65,548.25,547.48,547.88,22580.0,547.65,548.25,547.48,547.88,22580.0
2023-06-21 13:40:00,547.67,548.13,546.62,546.62,8890.0,547.67,548.13,546.62,546.62,8890.0
2023-06-21 13:45:00,546.76,548.15,546.7,547.75,6461.0,546.76,548.15,546.7,547.75,6461.0
2023-06-21 13:50:00,547.55,549.11,547.46,549.11,2965.0,547.55,549.11,547.46,549.11,2965.0
2023-06-21 13:55:00,548.8,549.91,548.53,549.35,4489.0,548.8,549.91,548.53,549.35,4489.0
2023-06-21 14:00:00,549.61,550.35,549.6,550.14,2870.0,549.61,550.35,549.6,550.14,2870.0
2023-06-21 14:05:00,550.2,550.57,549.49,549.7,6159.0,550.2,550.57,549.49,549.7,6159.0
2023-06-21 14:10:00,549.38,550.2,549.12,550.2,2939.0,549.38,550.2,549.12,550.2,2939.0
2023-06-21 14:15:00,550.2,550.84,550.12,550.5,5538.0,550.2,550.84,550.12,550.5,5538.0
2023-06-21 14:20:00,550.5,550.84,549.57,550.4,4608.0,550.5,550.84,549.57,550.4,4608.0
2023-06-21 14:25:00,550.1,550.1,549.21,549.21,17678.0,550.1,550.1,549.21,549.21,17678.0
2023-06-21 14:30:00,549.47,550.12,549.31,550.12,3538.0,549.47,550.12,549.31,550.12,3538.0
2023-06-21 14:35:00,550.05,550.33,549.13,549.63,3828.0,550.05,550.33,549.13,549.63,3828.0
2023-06-21 14:40:00,549.98,549.98,549.22,549.58,5007.0,549.98,549.98,549.22,549.58,5007.0
2023-06-21 14:45:00,549.6,549.82,548.9,549.07,3648.0,549.6,549.82,548.9,549.07,3648.0
2023-06-21 14:50:00,549.4,550.33,549.09,550.0,2994.0,549.4,550.33,549.09,550.0,2994.0
2023-06-21 14:55:00,549.69,550.11,549.05,549.88,7728.0,549.69,550.11,549.05,549.88,7728.0
2023-06-21 15:00:00,549.7,549.88,548.54,548.54,4613.0,549.7,549.88,548.54,548.54,4613.0
2023-06-21 15:05:00,548.77,549.51,548.72,548.88,3904.0,548.77,549.51,548.72,548.88,3904.0
2023-06-21 15:10:00,549.13,549.92,548.88,549.62,4385.0,549.13,549.92,548.88,549.62,4385.0
2023-06-21 15:15:00,549.74,549.98,549.59,549.94,4917.0,549.74,549.98,549.59,549.94,4917.0
2023-06-21 15:20:00,549.55,549.68,548.47,548.83,7865.0,549.55,549.68,548.47,548.83,7865.0
2023-06-21 15:25:00,548.82,549.09,548.13,548.24,3204.0,548.82,549.09,548.13,548.24,3204.0
2023-06-21 15:30:00,548.23,548.36,547.05,547.1,4342.0,548.23,548.36,547.05,547.1,4342.0
2023-06-21 15:35:00,546.98,547.65,546.92,547.49,13287.0,546.98,547.65,546.92,547.49,13287.0
2023-06-21 15:40:00,547.37,547.91,547.14,547.58,11794.0,547.37,547.91,547.14,547.58,11794.0
2023-06-21 15:45:00,547.41,548.41,547.31,548.26,17657.0,547.41,548.41,547.31,548.26,17657.0
2023-06-21 15:50:00,548.12,549.2,547.86,548.69,19567.0,548.12,549.2,547.86,548.69,19567.0
2023-06-21 15:55:00,548.47,548.47,546.6,546.64,40181.0,548.47,548.47,546.6,546.64,40181.0
2023-06-22 09:30:00,543.22,543.55,539.01,541.69,27780.0,543.22,543.55,539.01,541.69,27780.0
2023-06-22 09:35:00,541.56,543.0,541.03,541.74,25369.0,541.56,543.0,541.03,541.74,25369.0
2023-06-22 09:40:00,541.72,543.38,540.59,542.74,10837.0,541.72,543.38,540.59,542.74,10837.0
2023-06-22 09:45:00,542.74,546.59,542.73,545.85,16365.0,542.74,546.59,542.73,545.85,16365.0
2023-06-22 09:50:00,546.01,546.56,543.43,543.75,4667.0,546.01,546.56,543.43,543.75,4667.0
2023-06-22 09:55:00,543.82,546.81,543.82,545.43,10779.0,543.82,546.81,543.82,545.43,10779.0
2023-06-22 10:00:00,545.43,547.42,543.78,543.78,7055.0,545.43,547.42,543.78,543.78,7055.0
2023-06-22 10:05:00,544.24,544.86,543.52,544.65,6492.0,544.24,544.86,543.52,544.65,6492.0
2023-06-22 10:10:00,544.71,547.84,544.66,547.51,8418.0,544.71,547.84,544.66,547.51,8418.0
2023-06-22 10:15:00,547.43,548.75,547.22,548.47,4542.0,547.43,548.75,547.22,548.47,4542.0
2023-06-22 10:20:00,548.27,548.96,547.35,547.58,15018.0,548.27,548.96,547.35,547.58,15018.0
2023-06-22 10:25:00,547.42,547.63,546.53,547.63,4192.0,547.42,547.63,546.53,547.63,4192.0
2023-06-22 10:30:00,547.89,548.77,547.68,547.69,6943.0,547.89,548.77,547.68,547.69,6943.0
2023-06-22 10:35:00,547.37,547.37,546.49,546.94,7897.0,547.37,547.37,546.49,546.94,7897.0
2023-06-22 10:40:00,546.44,546.97,545.11,545.76,7522.0,546.44,546.97,545.11,545.76,7522.0
2023-06-22 10:45:00,545.82,546.47,545.32,546.47,2682.0,545.82,546.47,545.32,546.47,2682.0
2023-06-22 10:50:00,546.85,546.85,545.11,545.17,6872.0,546.85,546.85,545.11,545.17,6872.0
2023-06-22 10:55:00,544.92,546.86,544.73,546.74,12700.0,544.92,546.86,544.73,546.74,12700.0
2023-06-22 11:00:00,546.75,548.14,546.2,548.14,6029.0,546.75,548.14,546.2,548.14,6029.0
2023-06-22 11:05:00,547.93,548.97,547.78,547.78,5220.0,547.93,548.97,547.78,547.78,5220.0
2023-06-22 11:10:00,547.96,548.08,546.78,546.78,4099.0,547.96,548.08,546.78,546.78,4099.0
2023-06-22 11:15:00,546.81,548.35,546.57,547.52,4154.0,546.81,548.35,546.57,547.52,4154.0
2023-06-22 11:20:00,547.47,548.08,546.36,546.65,5507.0,547.47,548.08,546.36,546.65,5507.0
2023-06-22 11:25:00,546.86,547.17,546.35,546.46,4559.0,546.86,547.17,546.35,546.46,4559.0
2023-06-22 11:30:00,546.44,548.26,546.33,547.23,4107.0,546.44,548.26,546.33,547.23,4107.0
2023-06-22 11:35:00,547.78,548.48,547.43,547.84,3245.0,547.78,548.48,547.43,547.84,3245.0
2023-06-22 11:40:00,547.73,549.33,547.72,549.06,9099.0,547.73,549.33,547.72,549.06,9099.0
2023-06-22 11:45:00,549.06,549.06,547.9,548.4,4727.0,549.06,549.06,547.9,548.4,4727.0
2023-06-22 11:50:00,548.45,548.5,547.82,547.82,2047.0,548.45,548.5,547.82,547.82,2047.0
2023-06-22 11:55:00,547.65,548.29,547.28,548.29,5059.0,547.65,548.29,547.28,548.29,5059.0
2023-06-22 12:00:00,546.93,546.93,546.18,546.4,2744.0,546.93,546.93,546.18,546.4,2744.0
2023-06-22 12:05:00,546.18,546.96,545.97,546.73,11187.0,546.18,546.96,545.97,546.73,11187.0
2023-06-22 12:10:00,546.86,547.21,546.33,546.59,18414.0,546.86,547.21,546.33,546.59,18414.0
2023-06-22 12:15:00,546.39,546.62,545.68,546.11,14165.0,546.39,546.62,545.68,546.11,14165.0
2023-06-22 12:20:00,546.0,546.53,545.66,546.5,24421.0,546.0,546.53,545.66,546.5,24421.0
2023-06-22 12:25:00,546.75,546.75,545.32,546.2,6977.0,546.75,546.75,545.32,546.2,6977.0
2023-06-22 12:30:00,546.3,547.04,545.78,546.81,19915.0,546.3,547.04,545.78,546.81,19915.0
2023-06-22 12:35:00,546.85,547.7,546.06,546.23,13987.0,546.85,547.7,546.06,546.23,13987.0
2023-06-22 12:40:00,546.23,546.91,546.07,546.07,5789.0,546.23,546.91,546.07,546.07,5789.0
2023-06-22 12:45:00,546.13,546.86,546.03,546.13,17119.0,546.13,546.86,546.03,546.13,17119.0
2023-06-22 12:50:00,546.2,546.28,545.75,546.04,3566.0,546.2,546.28,545.75,546.04,3566.0
2023-06-22 12:55:00,546.04,546.86,545.91,546.56,17754.0,546.04,546.86,545.91,546.56,17754.0
2023-06-22 13:00:00,546.56,546.57,545.0,545.21,6969.0,546.56,546.57,545.0,545.21,6969.0
2023-06-22 13:05:00,545.05,546.35,545.05,546.35,7565.0,545.05,546.35,545.05,546.35,7565.0
2023-06-22 13:10:00,546.19,546.75,545.6,545.6,4448.0,546.19,546.75,545.6,545.6,4448.0
2023-06-22 13:15:00,545.5,545.5,544.46,545.39,3736.0,545.5,545.5,544.46,545.39,3736.0
2023-06-22 13:20:00,545.04,545.29,544.92,545.15,1600.0,545.04,545.29,544.92,545.15,1600.0
2023-06-22 13:25:00,545.36,545.38,544.77,545.17,3605.0,545.36,545.38,544.77,545.17,3605.0
2023-06-22 13:30:00,545.19,545.79,545.18,545.7,2773.0,545.19,545.79,545.18,545.7,2773.0
2023-06-22 13:35:00,546.0,546.05,545.34,545.95,5074.0,546.0,546.05,545.34,545.95,5074.0
2023-06-22 13:40:00,545.95,546.17,545.35,545.63,4037.0,545.95,546.17,545.35,545.63,4037.0
2023-06-22 13:45:00,545.64,545.85,545.47,545.47,2348.0,545.64,545.85,545.47,545.47,2348.0
2023-06-22 13:50:00,545.41,545.92,545.06,545.37,4702.0,545.41,545.92,545.06,545.37,4702.0
2023-06-22 13:55:00,545.54,545.94,545.3,545.51,2087.0,545.54,545.94,545.3,545.51,2087.0
2023-06-22 14:00:00,545.79,546.28,545.6,546.0,12847.0,545.79,546.28,545.6,546.0,12847.0
2023-06-22 14:05:00,546.02,546.32,545.75,545.8,12927.0,546.02,546.32,545.75,545.8,12927.0
2023-06-22 14:10:00,545.91,546.37,545.76,545.76,30972.0,545.91,546.37,545.76,545.76,30972.0
2023-06-22 14:15:00,545.9,546.22,545.77,545.89,16824.0,545.9,546.22,545.77,545.89,16824.0
2023-06-22 14:20:00,545.91,546.4,545.91,546.13,9479.0,545.91,546.4,545.91,546.13,9479.0
2023-06-22 14:25:00,546.12,547.89,546.09,547.89,4467.0,546.12,547.89,546.09,547.89,4467.0
2023-06-22 14:30:00,548.05,548.41,547.19,547.35,4534.0,548.05,548.41,547.19,547.35,4534.0
2023-06-22 14:35:00,547.27,548.16,547.04,547.95,2884.0,547.27,548.16,547.04,547.95,2884.0
2023-06-22 14:40:00,548.14,548.22,547.39,548.21,3373.0,548.14,548.22,547.39,548.21,3373.0
2023-06-22 14:45:00,548.25,549.3,548.25,549.3,5681.0,548.25,549.3,548.25,549.3,5681.0
2023-06-22 14:50:00,549.13,549.28,548.53,548.69,5153.0,549.13,549.28,548.53,548.69,5153.0
2023-06-22 14:55:00,548.7,548.95,548.33,548.95,5363.0,548.7,548.95,548.33,548.95,5363.0
2023-06-22 15:00:00,548.48,548.61,548.12,548.24,2724.0,548.48,548.61,548.12,548.24,2724.0
2023-06-22 15:05:00,548.17,549.02,548.16,548.92,6171.0,548.17,549.02,548.16,548.92,6171.0
2023-06-22 15:10:00,548.86,548.95,548.21,548.95,4869.0,548.86,548.95,548.21,548.95,4869.0
2023-06-22 15:15:00,548.79,548.94,548.25,548.44,2763.0,548.79,548.94,548.25,548.44,2763.0
2023-06-22 15:20:00,548.29,548.45,547.38,547.69,5174.0,548.29,548.45,547.38,547.69,5174.0
2023-06-22 15:25:00,547.59,548.27,547.32,547.91,4130.0,547.59,548.27,547.32,547.91,4130.0
2023-06-22 15:30:00,547.88,549.0,547.2,549.0,9629.0,547.88,549.0,547.2,549.0,9629.0
2023-06-22 15:35:00,548.98,549.21,548.46,549.16,10291.0,548.98,549.21,548.46,549.16,10291.0
2023-06-22 15:40:00,549.19,549.28,548.8,548.97,10664.0,549.19,549.28,548.8,548.97,10664.0
2023-06-22 15:45:00,548.9,549.51,548.52,549.33,14709.0,548.9,549.51,548.52,549.33,14709.0
2023-06-22 15:50:00,549.51,550.23,548.93,549.68,22864.0,549.51,550.23,548.93,549.68,22864.0
2023-06-22 15:55:00,549.72,550.09,549.06,550.09,21698.0,549.72,550.09,549.06,550.09,21698.0
2023-06-23 09:30:00,541.23,542.75,536.88,542.71,32315.0,541.23,542.75,536.88,542.71,32315.0
2023-06-23 09:35:00,542.71,544.55,542.69,543.19,10915.0,542.71,544.55,542.69,543.19,10915.0
2023-06-23 09:40:00,543.25,544.69,542.72,542.72,4680.0,543.25,544.69,542.72,542.72,4680.0
2023-06-23 09:45:00,543.43,543.43,539.15,540.88,4880.0,543.43,543.43,539.15,540.88,4880.0
2023-06-23 09:50:00,541.07,543.41,540.09,542.86,5016.0,541.07,543.41,540.09,542.86,5016.0
2023-06-23 09:55:00,542.86,543.75,541.23,542.41,6857.0,542.86,543.75,541.23,542.41,6857.0
2023-06-23 10:00:00,542.29,542.67,541.08,541.71,4543.0,542.29,542.67,541.08,541.71,4543.0
2023-06-23 10:05:00,542.28,544.41,540.8,544.41,14402.0,542.28,544.41,540.8,544.41,14402.0
2023-06-23 10:10:00,543.91,546.49,543.91,545.86,3378.0,543.91,546.49,543.91,545.86,3378.0
2023-06-23 10:15:00,545.04,546.51,545.03,546.0,3365.0,545.04,546.51,545.03,546.0,3365.0
2023-06-23 10:20:00,545.92,545.94,543.93,544.51,4454.0,545.92,545.94,543.93,544.51,4454.0
2023-06-23 10:25:00,544.26,544.55,542.69,543.83,3400.0,544.26,544.55,542.69,543.83,3400.0
2023-06-23 10:30:00,544.28,545.38,544.28,545.38,9296.0,544.28,545.38,544.28,545.38,9296.0
2023-06-23 10:35:00,545.72,546.59,544.55,545.4,7282.0,545.72,546.59,544.55,545.4,7282.0
2023-06-23 10:40:00,545.22,546.65,545.05,546.28,7630.0,545.22,546.65,545.05,546.28,7630.0
2023-06-23 10:45:00,546.1,546.1,543.38,543.43,2627.0,546.1,546.1,543.38,543.43,2627.0
2023-06-23 10:50:00,543.78,544.53,542.67,544.17,7198.0,543.78,544.53,542.67,544.17,7198.0
2023-06-23 10:55:00,544.72,544.92,543.91,544.78,3995.0,544.72,544.92,543.91,544.78,3995.0
2023-06-23 11:00:00,544.96,545.11,543.93,544.45,3359.0,544.96,545.11,543.93,544.45,3359.0
2023-06-23 11:05:00,544.8,545.2,544.14,544.61,2485.0,544.8,545.2,544.14,544.61,2485.0
2023-06-23 11:10:00,544.7,545.74,544.38,545.49,3648.0,544.7,545.74,544.38,545.49,3648.0
2023-06-23 11:15:00,544.77,544.8,544.16,544.4,1230.0,544.77,544.8,544.16,544.4,1230.0
2023-06-23 11:20:00,544.27,545.89,544.03,545.3,3497.0,544.27,545.89,544.03,545.3,3497.0
2023-06-23 11:25:00,544.9,544.92,544.18,544.49,2020.0,544.9,544.92,544.18,544.49,2020.0
2023-06-23 11:30:00,544.98,545.12,544.51,544.97,1550.0,544.98,545.12,544.51,544.97,1550.0
2023-06-23 11:35:00,545.52,546.85,545.52,546.45,7094.0,545.52,546.85,545.52,546.45,7094.0
2023-06-23 11:40:00,546.74,547.0,546.36,546.53,2410.0,546.74,547.0,546.36,546.53,2410.0
2023-06-23 11:45:00,547.14,547.89,546.54,547.84,4007.0,547.14,547.89,546.54,547.84,4007.0
2023-06-23 11:50:00,547.45,548.45,547.45,547.92,5257.0,547.45,548.45,547.45,547.92,5257.0
2023-06-23 11:55:00,548.25,548.25,546.82,546.83,4859.0,548.25,548.25,546.82,546.83,4859.0
2023-06-23 12:00:00,546.88,548.03,546.88,547.28,3382.0,546.88,548.03,546.88,547.28,3382.0
2023-06-23 12:05:00,547.32,547.69,546.58,547.69,4204.0,547.32,547.69,546.58,547.69,4204.0
2023-06-23 12:10:00,547.33,548.03,547.33,548.03,1701.0,547.33,548.03,547.33,548.03,1701.0
2023-06-23 12:15:00,547.82,549.45,547.81,549.38,9321.0,547.82,549.45,547.81,549.38,9321.0
2023-06-23 12:20:00,549.48,549.5,548.19,548.21,7751.0,549.48,549.5,548.19,548.21,7751.0
2023-06-23 12:25:00,548.34,548.34,547.76,548.12,3932.0,548.34,548.34,547.76,548.12,3932.0
2023-06-23 12:30:00,548.48,549.24,548.48,548.66,3553.0,548.48,549.24,548.48,548.66,3553.0
2023-06-23 12:35:00,549.34,549.48,548.56,548.94,2064.0,549.34,549.48,548.56,548.94,2064.0
2023-06-23 12:40:00,548.7,550.69,548.69,550.19,1990.0,548.7,550.69,548.69,550.19,1990.0
2023-06-23 12:45:00,549.22,550.05,548.79,550.05,3463.0,549.22,550.05,548.79,550.05,3463.0
2023-06-23 12:50:00,549.75,549.81,549.43,549.43,1350.0,549.75,549.81,549.43,549.43,1350.0
2023-06-23 12:55:00,549.74,550.33,549.73,550.33,2199.0,549.74,550.33,549.73,550.33,2199.0
2023-06-23 13:00:00,550.02,550.03,549.43,549.68,800.0,550.02,550.03,549.43,549.68,800.0
2023-06-23 13:05:00,549.51,550.24,549.51,550.24,1182.0,549.51,550.24,549.51,550.24,1182.0
2023-06-23 13:10:00,550.61,551.41,550.61,551.4,1500.0,550.61,551.41,550.61,551.4,1500.0
2023-06-23 13:15:00,551.45,551.64,550.83,550.83,1928.0,551.45,551.64,550.83,550.83,1928.0
2023-06-23 13:20:00,550.83,551.12,550.34,550.6,1400.0,550.83,551.12,550.34,550.6,1400.0
2023-06-23 13:25:00,550.58,550.58,549.71,549.92,2155.0,550.58,550.58,549.71,549.92,2155.0
2023-06-23 13:30:00,550.11,550.58,549.64,549.68,4087.0,550.11,550.58,549.64,549.68,4087.0
2023-06-23 13:35:00,549.46,549.46,548.85,549.21,3080.0,549.46,549.46,548.85,549.21,3080.0
2023-06-23 13:40:00,549.12,549.17,547.84,548.51,5308.0,549.12,549.17,547.84,548.51,5308.0
2023-06-23 13:45:00,548.56,548.66,548.13,548.39,5358.0,548.56,548.66,548.13,548.39,5358.0
2023-06-23 13:50:00,548.53,548.53,547.01,547.32,3875.0,548.53,548.53,547.01,547.32,3875.0
2023-06-23 13:55:00,547.21,547.96,547.02,547.02,4400.0,547.21,547.96,547.02,547.02,4400.0
2023-06-23 14:00:00,547.32,547.73,546.5,546.72,6911.0,547.32,547.73,546.5,546.72,6911.0
2023-06-23 14:05:00,546.53,546.92,546.26,546.33,5997.0,546.53,546.92,546.26,546.33,5997.0
2023-06-23 14:10:00,546.03,546.47,545.18,546.33,11921.0,546.03,546.47,545.18,546.33,11921.0
2023-06-23 14:15:00,546.19,546.63,545.85,545.85,5691.0,546.19,546.63,545.85,545.85,5691.0
2023-06-23 14:20:00,546.19,547.38,546.07,547.38,6239.0,546.19,547.38,546.07,547.38,6239.0
2023-06-23 14:25:00,547.37,547.37,545.31,546.39,7708.0,547.37,547.37,545.31,546.39,7708.0
2023-06-23 14:30:00,546.39,546.39,545.77,546.29,41799.0,546.39,546.39,545.77,546.29,41799.0
2023-06-23 14:35:00,546.4,546.67,545.87,546.0,7589.0,546.4,546.67,545.87,546.0,7589.0
2023-06-23 14:40:00,545.98,546.59,545.56,545.8,14960.0,545.98,546.59,545.56,545.8,14960.0
2023-06-23 14:45:00,545.84,546.74,545.59,546.13,22621.0,545.84,546.74,545.59,546.13,22621.0
2023-06-23 14:50:00,546.0,546.7,545.79,546.7,6905.0,546.0,546.7,545.79,546.7,6905.0
2023-06-23 14:55:00,546.49,546.49,545.74,546.31,11122.0,546.49,546.49,545.74,546.31,11122.0
2023-06-23 15:00:00,546.0,546.02,544.33,545.23,10103.0,546.0,546.02,544.33,545.23,10103.0
2023-06-23 15:05:00,545.23,545.61,544.92,545.06,3581.0,545.23,545.61,544.92,545.06,3581.0
2023-06-23 15:10:00,545.36,546.24,545.36,545.59,7652.0,545.36,546.24,545.36,545.59,7652.0
2023-06-23 15:15:00,545.17,546.55,545.03,546.44,7695.0,545.17,546.55,545.03,546.44,7695.0
2023-06-23 15:20:00,546.47,546.53,545.61,545.83,8124.0,546.47,546.53,545.61,545.83,8124.0
2023-06-23 15:25:00,545.82,546.19,545.32,545.4,11264.0,545.82,546.19,545.32,545.4,11264.0
2023-06-23 15:30:00,545.4,546.21,544.92,545.66,7994.0,545.4,546.21,544.92,545.66,7994.0
2023-06-23 15:35:00,545.67,546.24,545.57,545.67,8537.0,545.67,546.24,545.57,545.67,8537.0
2023-06-23 15:40:00,545.8,546.73,545.53,546.73,8525.0,545.8,546.73,545.53,546.73,8525.0
2023-06-23 15:45:00,546.73,547.08,545.57,546.09,12682.0,546.73,547.08,545.57,546.09,12682.0
2023-06-23 15:50:00,545.7,545.8,544.05,545.31,24010.0,545.7,545.8,544.05,545.31,24010.0
2023-06-23 15:55:00,545.57,545.57,542.83,543.35,76904.0,545.57,545.57,542.83,543.35,76904.0
2023-06-26 09:30:00,541.33,543.52,540.0,543.52,15827.0,541.33,543.52,540.0,543.52,15827.0
2023-06-26 09:35:00,543.23,545.47,543.19,545.37,4598.0,543.23,545.47,543.19,545.37,4598.0
2023-06-26 09:40:00,546.1,546.8,545.65,546.8,2493.0,546.1,546.8,545.65,546.8,2493.0
2023-06-26 09:45:00,546.5,547.27,546.11,546.88,1537.0,546.5,547.27,546.11,546.88,1537.0
2023-06-26 09:50:00,547.59,549.3,547.59,549.3,2993.0,547.59,549.3,547.59,549.3,2993.0
2023-06-26 09:55:00,549.3,551.13,549.3,550.74,3440.0,549.3,551.13,549.3,550.74,3440.0
2023-06-26 10:00:00,550.6,550.6,549.19,549.66,1789.0,550.6,550.6,549.19,549.66,1789.0
2023-06-26 10:05:00,549.66,549.72,546.75,546.75,6283.0,549.66,549.72,546.75,546.75,6283.0
2023-06-26 10:10:00,546.48,548.49,545.76,548.49,2611.0,546.48,548.49,545.76,548.49,2611.0
2023-06-26 10:15:00,548.18,549.07,547.23,547.44,2495.0,548.18,549.07,547.23,547.44,2495.0
2023-06-26 10:20:00,547.26,548.24,547.06,548.14,3543.0,547.26,548.24,547.06,548.14,3543.0
2023-06-26 10:25:00,548.13,548.9,547.63,548.46,2188.0,548.13,548.9,547.63,548.46,2188.0
2023-06-26 10:30:00,549.0,549.03,547.41,548.01,6283.0,549.0,549.03,547.41,548.01,6283.0
2023-06-26 10:35:00,548.02,548.2,546.69,547.23,7252.0,548.02,548.2,546.69,547.23,7252.0
2023-06-26 10:40:00,546.89,547.3,546.38,547.3,5734.0,546.89,547.3,546.38,547.3,5734.0
2023-06-26 10:45:00,547.5,548.01,546.97,547.24,8520.0,547.5,548.01,546.97,547.24,8520.0
2023-06-26 10:50:00,548.6,549.05,548.23,548.5,2595.0,548.6,549.05,548.23,548.5,2595.0
2023-06-26 10:55:00,548.81,548.85,548.05,548.31,5945.0,548.81,548.85,548.05,548.31,5945.0
2023-06-26 11:00:00,548.5,548.52,547.34,547.34,8206.0,548.5,548.52,547.34,547.34,8206.0
2023-06-26 11:05:00,547.77,547.78,546.39,546.97,2900.0,547.77,547.78,546.39,546.97,2900.0
2023-06-26 11:10:00,546.53,547.57,546.53,547.57,2008.0,546.53,547.57,546.53,547.57,2008.0
2023-06-26 11:15:00,547.64,547.94,545.87,546.21,5523.0,547.64,547.94,545.87,546.21,5523.0
2023-06-26 11:20:00,546.2,546.42,545.71,545.71,9698.0,546.2,546.42,545.71,545.71,9698.0
2023-06-26 11:25:00,545.6,546.11,545.43,545.44,10069.0,545.6,546.11,545.43,545.44,10069.0
2023-06-26 11:30:00,545.3,545.75,545.04,545.2,12261.0,545.3,545.75,545.04,545.2,12261.0
2023-06-26 11:35:00,545.41,545.41,544.32,544.54,7517.0,545.41,545.41,544.32,544.54,7517.0
2023-06-26 11:40:00,544.69,544.69,543.01,543.01,3250.0,544.69,544.69,543.01,543.01,3250.0
2023-06-26 11:45:00,543.0,543.88,542.96,543.39,8653.0,543.0,543.88,542.96,543.39,8653.0
2023-06-26 11:50:00,543.4,543.4,542.0,542.83,3996.0,543.4,543.4,542.0,542.83,3996.0
2023-06-26 11:55:00,542.99,542.99,542.26,542.99,5936.0,542.99,542.99,542.26,542.99,5936.0
2023-06-26 12:00:00,542.99,542.99,541.65,542.24,5879.0,542.99,542.99,541.65,542.24,5879.0
2023-06-26 12:05:00,542.03,542.03,540.14,540.14,2825.0,542.03,542.03,540.14,540.14,2825.0
2023-06-26 12:10:00,540.0,540.09,538.59,539.07,12638.0,540.0,540.09,538.59,539.07,12638.0
2023-06-26 12:15:00,538.88,540.54,538.81,539.98,6713.0,538.88,540.54,538.81,539.98,6713.0
2023-06-26 12:20:00,539.82,540.45,539.5,540.0,6395.0,539.82,540.45,539.5,540.0,6395.0
2023-06-26 12:25:00,539.66,540.0,539.13,539.38,7421.0,539.66,540.0,539.13,539.38,7421.0
2023-06-26 12:30:00,539.23,540.19,539.19,539.48,4652.0,539.23,540.19,539.19,539.48,4652.0
2023-06-26 12:35:00,539.73,540.0,538.24,538.99,4659.0,539.73,540.0,538.24,538.99,4659.0
2023-06-26 12:40:00,538.72,538.72,537.11,537.17,4434.0,538.72,538.72,537.11,537.17,4434.0
2023-06-26 12:45:00,537.19,538.29,536.64,538.05,6401.0,537.19,538.29,536.64,538.05,6401.0
2023-06-26 12:50:00,537.93,539.35,537.92,539.23,3969.0,537.93,539.35,537.92,539.23,3969.0
2023-06-26 12:55:00,539.38,540.57,539.15,540.4,1883.0,539.38,540.57,539.15,540.4,1883.0
2023-06-26 13:00:00,540.43,540.43,539.39,539.39,2892.0,540.43,540.43,539.39,539.39,2892.0
2023-06-26 13:05:00,539.82,539.95,539.42,539.62,5705.0,539.82,539.95,539.42,539.62,5705.0
2023-06-26 13:10:00,539.93,540.18,539.5,539.8,5900.0,539.93,540.18,539.5,539.8,5900.0
2023-06-26 13:15:00,539.75,540.27,539.59,540.11,3728.0,539.75,540.27,539.59,540.11,3728.0
2023-06-26 13:20:00,539.71,539.71,538.93,538.93,2490.0,539.71,539.71,538.93,538.93,2490.0
2023-06-26 13:25:00,538.65,540.2,538.45,540.2,2125.0,538.65,540.2,538.45,540.2,2125.0
2023-06-26 13:30:00,540.34,540.51,540.14,540.14,3491.0,540.34,540.51,540.14,540.14,3491.0
2023-06-26 13:35:00,540.04,540.23,539.87,540.06,1628.0,540.04,540.23,539.87,540.06,1628.0
2023-06-26 13:40:00,540.39,541.01,540.37,540.78,2593.0,540.39,541.01,540.37,540.78,2593.0
2023-06-26 13:45:00,540.84,540.85,540.0,540.1,1702.0,540.84,540.85,540.0,540.1,1702.0
2023-06-26 13:50:00,539.89,540.27,539.8,539.8,3271.0,539.89,540.27,539.8,539.8,3271.0
2023-06-26 13:55:00,539.73,540.47,539.66,540.32,1901.0,539.73,540.47,539.66,540.32,1901.0
2023-06-26 14:00:00,540.07,540.35,539.88,540.34,3327.0,540.07,540.35,539.88,540.34,3327.0
2023-06-26 14:05:00,539.97,540.76,539.65,540.43,10445.0,539.97,540.76,539.65,540.43,10445.0
2023-06-26 14:10:00,540.52,541.1,540.28,540.29,4410.0,540.52,541.1,540.28,540.29,4410.0
2023-06-26 14:15:00,540.34,540.41,539.96,540.09,1961.0,540.34,540.41,539.96,540.09,1961.0
2023-06-26 14:20:00,539.97,540.51,539.91,539.92,3534.0,539.97,540.51,539.91,539.92,3534.0
2023-06-26 14:25:00,540.0,540.1,539.65,540.02,4276.0,540.0,540.1,539.65,540.02,4276.0
2023-06-26 14:30:00,539.86,540.87,539.68,540.87,6185.0,539.86,540.87,539.68,540.87,6185.0
2023-06-26 14:35:00,540.74,541.79,540.29,541.79,5385.0,540.74,541.79,540.29,541.79,5385.0
2023-06-26 14:40:00,541.7,542.0,541.28,541.96,5072.0,541.7,542.0,541.28,541.96,5072.0
2023-06-26 14:45:00,542.06,542.06,541.56,541.85,3450.0,542.06,542.06,541.56,541.85,3450.0
2023-06-26 14:50:00,541.92,542.02,541.35,541.7,4050.0,541.92,542.02,541.35,541.7,4050.0
2023-06-26 14:55:00,542.03,542.08,540.55,540.59,2586.0,542.03,542.08,540.55,540.59,2586.0
2023-06-26 15:00:00,540.7,541.49,540.54,541.32,5285.0,540.7,541.49,540.54,541.32,5285.0
2023-06-26 15:05:00,541.11,541.31,540.64,541.09,3577.0,541.11,541.31,540.64,541.09,3577.0
2023-06-26 15:10:00,541.12,541.38,540.65,541.38,4418.0,541.12,541.38,540.65,541.38,4418.0
2023-06-26 15:15:00,541.32,541.5,540.62,540.71,3666.0,541.32,541.5,540.62,540.71,3666.0
2023-06-26 15:20:00,540.68,540.85,539.69,539.82,10905.0,540.68,540.85,539.69,539.82,10905.0
2023-06-26 15:25:00,539.75,539.99,539.41,539.73,4334.0,539.75,539.99,539.41,539.73,4334.0
2023-06-26 15:30:00,539.95,539.95,539.19,539.62,7256.0,539.95,539.95,539.19,539.62,7256.0
2023-06-26 15:35:00,539.5,540.52,539.34,540.07,10426.0,539.5,540.52,539.34,540.07,10426.0
2023-06-26 15:40:00,540.2,540.34,539.63,539.91,7363.0,540.2,540.34,539.63,539.91,7363.0
2023-06-26 15:45:00,539.79,539.91,538.44,539.5,9339.0,539.79,539.91,538.44,539.5,9339.0
2023-06-26 15:50:00,539.29,539.52,538.51,538.68,17769.0,539.29,539.52,538.51,538.68,17769.0
2023-06-26 15:55:00,538.65,539.04,537.64,538.44,37353.0,538.65,539.04,537.64,538.44,37353.0
2023-06-27 09:30:00,541.14,542.95,539.46,541.09,18752.0,541.14,542.95,539.46,541.09,18752.0
2023-06-27 09:35:00,541.56,543.04,541.55,541.77,1725.0,541.56,543.04,541.55,541.77,1725.0
2023-06-27 09:40:00,541.47,543.82,540.38,542.47,7190.0,541.47,543.82,540.38,542.47,7190.0
2023-06-27 09:45:00,542.2,543.0,541.85,542.99,2227.0,542.2,543.0,541.85,542.99,2227.0
2023-06-27 09:50:00,543.39,543.99,542.65,543.6,4164.0,543.39,543.99,542.65,543.6,4164.0
2023-06-27 09:55:00,543.18,543.18,541.46,541.86,3705.0,543.18,543.18,541.46,541.86,3705.0
2023-06-27 10:00:00,542.46,543.0,541.2,542.2,4165.0,542.46,543.0,541.2,542.2,4165.0
2023-06-27 10:05:00,541.93,541.93,539.02,539.99,9576.0,541.93,541.93,539.02,539.99,9576.0
2023-06-27 10:10:00,539.84,539.84,537.79,538.74,1700.0,539.84,539.84,537.79,538.74,1700.0
2023-06-27 10:15:00,539.77,540.65,539.74,539.75,1000.0,539.77,540.65,539.74,539.75,1000.0
2023-06-27 10:20:00,539.68,539.68,538.55,539.24,1206.0,539.68,539.68,538.55,539.24,1206.0
2023-06-27 10:25:00,539.1,540.21,539.06,539.25,2511.0,539.1,540.21,539.06,539.25,2511.0
2023-06-27 10:30:00,538.99,539.23,537.76,538.38,5559.0,538.99,539.23,537.76,538.38,5559.0
2023-06-27 10:35:00,537.67,538.11,537.26,537.89,9219.0,537.67,538.11,537.26,537.89,9219.0
2023-06-27 10:40:00,538.34,538.56,537.37,537.37,2128.0,538.34,538.56,537.37,537.37,2128.0
2023-06-27 10:45:00,538.32,538.61,537.15,538.61,2003.0,538.32,538.61,537.15,538.61,2003.0
2023-06-27 10:50:00,538.56,538.56,536.86,537.02,3541.0,538.56,538.56,536.86,537.02,3541.0
2023-06-27 10:55:00,536.93,537.23,536.4,536.86,1861.0,536.93,537.23,536.4,536.86,1861.0
2023-06-27 11:00:00,537.05,537.21,535.46,535.47,5053.0,537.05,537.21,535.46,535.47,5053.0
2023-06-27 11:05:00,535.47,535.95,535.01,535.48,4360.0,535.47,535.95,535.01,535.48,4360.0
2023-06-27 11:10:00,535.73,536.61,535.48,536.61,718.0,535.73,536.61,535.48,536.61,718.0
2023-06-27 11:15:00,536.41,536.6,536.02,536.03,2524.0,536.41,536.6,536.02,536.03,2524.0
2023-06-27 11:20:00,536.8,537.66,536.45,537.36,2666.0,536.8,537.66,536.45,537.36,2666.0
2023-06-27 11:25:00,537.52,538.46,537.16,538.28,3120.0,537.52,538.46,537.16,538.28,3120.0
2023-06-27 11:30:00,538.54,538.91,538.09,538.3,3710.0,538.54,538.91,538.09,538.3,3710.0
2023-06-27 11:35:00,538.65,539.95,538.02,539.63,8111.0,538.65,539.95,538.02,539.63,8111.0
2023-06-27 11:40:00,539.86,539.94,539.0,539.94,2514.0,539.86,539.94,539.0,539.94,2514.0
2023-06-27 11:45:00,540.25,540.35,539.85,539.86,1600.0,540.25,540.35,539.85,539.86,1600.0
2023-06-27 11:50:00,540.65,540.88,540.11,540.88,3382.0,540.65,540.88,540.11,540.88,3382.0
2023-06-27 11:55:00,541.29,541.38,540.96,541.24,1165.0,541.29,541.38,540.96,541.24,1165.0
2023-06-27 12:00:00,540.98,542.1,540.97,542.1,3851.0,540.98,542.1,540.97,542.1,3851.0
2023-06-27 12:05:00,542.39,542.41,540.93,540.93,2731.0,542.39,542.41,540.93,540.93,2731.0
2023-06-27 12:10:00,540.29,541.29,540.24,540.71,6456.0,540.29,541.29,540.24,540.71,6456.0
2023-06-27 12:15:00,541.11,541.8,540.69,541.18,8728.0,541.11,541.8,540.69,541.18,8728.0
2023-06-27 12:20:00,541.28,542.05,540.82,541.74,5315.0,541.28,542.05,540.82,541.74,5315.0
2023-06-27 12:25:00,541.96,542.61,541.83,542.0,3022.0,541.96,542.61,541.83,542.0,3022.0
2023-06-27 12:30:00,542.26,542.39,541.63,541.8,3071.0,542.26,542.39,541.63,541.8,3071.0
2023-06-27 12:35:00,541.81,542.16,541.25,541.25,3406.0,541.81,542.16,541.25,541.25,3406.0
2023-06-27 12:40:00,540.93,541.73,540.93,541.46,1232.0,540.93,541.73,540.93,541.46,1232.0
2023-06-27 12:45:00,541.9,541.9,541.44,541.85,2849.0,541.9,541.9,541.44,541.85,2849.0
2023-06-27 12:50:00,541.85,542.1,541.51,541.63,9282.0,541.85,542.1,541.51,541.63,9282.0
2023-06-27 12:55:00,541.63,541.63,540.49,540.6,1839.0,541.63,541.63,540.49,540.6,1839.0
2023-06-27 13:00:00,540.56,540.59,540.06,540.21,3102.0,540.56,540.59,540.06,540.21,3102.0
2023-06-27 13:05:00,540.26,540.37,539.92,540.0,5419.0,540.26,540.37,539.92,540.0,5419.0
2023-06-27 13:10:00,540.0,540.5,540.0,540.5,300.0,540.0,540.5,540.0,540.5,300.0
2023-06-27 13:15:00,540.23,540.85,539.87,540.78,3410.0,540.23,540.85,539.87,540.78,3410.0
2023-06-27 13:20:00,541.12,541.5,540.67,541.5,16692.0,541.12,541.5,540.67,541.5,16692.0
2023-06-27 13:25:00,541.25,541.56,541.22,541.49,1630.0,541.25,541.56,541.22,541.49,1630.0
2023-06-27 13:30:00,541.38,541.82,541.0,541.5,30636.0,541.38,541.82,541.0,541.5,30636.0
2023-06-27 13:35:00,541.58,542.75,541.58,542.56,10171.0,541.58,542.75,541.58,542.56,10171.0
2023-06-27 13:40:00,543.0,543.86,543.0,543.85,2352.0,543.0,543.86,543.0,543.85,2352.0
2023-06-27 13:45:00,543.27,544.38,543.26,543.8,5847.0,543.27,544.38,543.26,543.8,5847.0
2023-06-27 13:50:00,543.54,543.79,542.86,543.79,3045.0,543.54,543.79,542.86,543.79,3045.0
2023-06-27 13:55:00,543.55,543.68,542.93,543.64,1524.0,543.55,543.68,542.93,543.64,1524.0
2023-06-27 14:00:00,544.05,544.22,543.77,543.93,3709.0,544.05,544.22,543.77,543.93,3709.0
2023-06-27 14:05:00,543.88,543.88,542.56,542.56,6777.0,543.88,543.88,542.56,542.56,6777.0
2023-06-27 14:10:00,542.34,543.03,542.26,542.35,5333.0,542.34,543.03,542.26,542.35,5333.0
2023-06-27 14:15:00,542.62,543.46,542.6,543.11,2291.0,542.62,543.46,542.6,543.11,2291.0
2023-06-27 14:20:00,543.26,543.26,541.8,541.83,5336.0,543.26,543.26,541.8,541.83,5336.0
2023-06-27 14:25:00,542.02,542.95,541.72,542.86,5010.0,542.02,542.95,541.72,542.86,5010.0
2023-06-27 14:30:00,542.87,544.5,542.7,544.5,10546.0,542.87,544.5,542.7,544.5,10546.0
2023-06-27 14:35:00,544.65,545.08,543.97,544.34,5256.0,544.65,545.08,543.97,544.34,5256.0
2023-06-27 14:40:00,543.63,543.87,543.07,543.39,5403.0,543.63,543.87,543.07,543.39,5403.0
2023-06-27 14:45:00,543.4,543.79,543.18,543.66,900.0,543.4,543.79,543.18,543.66,900.0
2023-06-27 14:50:00,543.93,544.26,543.88,544.06,1000.0,543.93,544.26,543.88,544.06,1000.0
2023-06-27 14:55:00,543.94,543.94,543.28,543.64,3163.0,543.94,543.94,543.28,543.64,3163.0
2023-06-27 15:00:00,543.65,544.19,543.59,544.19,1410.0,543.65,544.19,543.59,544.19,1410.0
2023-06-27 15:05:00,543.96,544.59,543.96,544.48,1400.0,543.96,544.59,543.96,544.48,1400.0
2023-06-27 15:10:00,544.58,544.68,543.92,544.6,3736.0,544.58,544.68,543.92,544.6,3736.0
2023-06-27 15:15:00,544.68,544.95,543.53,543.69,8417.0,544.68,544.95,543.53,543.69,8417.0
2023-06-27 15:20:00,544.1,544.1,543.56,543.92,2658.0,544.1,544.1,543.56,543.92,2658.0
2023-06-27 15:25:00,543.92,544.29,543.59,544.01,10159.0,543.92,544.29,543.59,544.01,10159.0
2023-06-27 15:30:00,544.12,544.16,543.0,543.21,5822.0,544.12,544.16,543.0,543.21,5822.0
2023-06-27 15:35:00,543.22,543.22,542.35,542.54,7007.0,543.22,543.22,542.35,542.54,7007.0
2023-06-27 15:40:00,542.39,542.99,542.37,542.9,5977.0,542.39,542.99,542.37,542.9,5977.0
2023-06-27 15:45:00,542.94,543.07,542.39,542.86,6128.0,542.94,543.07,542.39,542.86,6128.0
2023-06-27 15:50:00,542.5,542.51,541.21,541.51,8634.0,542.5,542.51,541.21,541.51,8634.0
2023-06-27 15:55:00,541.41,541.62,539.93,539.96,35252.0,541.41,541.62,539.93,539.96,35252.0
2023-06-28 09:30:00,538.93,542.45,537.3,542.25,19763.0,538.93,542.45,537.3,542.25,19763.0
2023-06-28 09:35:00,540.87,544.16,540.86,544.16,4354.0,540.87,544.16,540.86,544.16,4354.0
2023-06-28 09:40:00,543.52,545.67,542.87,543.23,12676.0,543.52,545.67,542.87,543.23,12676.0
2023-06-28 09:45:00,543.5,544.06,542.25,544.06,8033.0,543.5,544.06,542.25,544.06,8033.0
2023-06-28 09:50:00,543.5,546.1,543.5,544.73,9149.0,543.5,546.1,543.5,544.73,9149.0
2023-06-28 09:55:00,544.83,548.54,544.83,547.05,11026.0,544.83,548.54,544.83,547.05,11026.0
2023-06-28 10:00:00,547.05,547.3,544.78,544.78,7150.0,547.05,547.3,544.78,544.78,7150.0
2023-06-28 10:05:00,544.6,544.75,542.61,542.78,5380.0,544.6,544.75,542.61,542.78,5380.0
2023-06-28 10:10:00,542.61,542.99,541.16,542.25,5684.0,542.61,542.99,541.16,542.25,5684.0
2023-06-28 10:15:00,542.37,544.13,542.37,544.13,5163.0,542.37,544.13,542.37,544.13,5163.0
2023-06-28 10:20:00,544.5,545.33,543.69,543.69,7057.0,544.5,545.33,543.69,543.69,7057.0
2023-06-28 10:25:00,543.4,546.07,543.38,546.07,9298.0,543.4,546.07,543.38,546.07,9298.0
2023-06-28 10:30:00,545.71,546.9,545.26,546.78,7641.0,545.71,546.9,545.26,546.78,7641.0
2023-06-28 10:35:00,546.47,548.14,546.12,547.59,18978.0,546.47,548.14,546.12,547.59,18978.0
2023-06-28 10:40:00,547.55,548.31,546.99,547.88,14222.0,547.55,548.31,546.99,547.88,14222.0
2023-06-28 10:45:00,548.0,548.29,547.52,548.19,3967.0,548.0,548.29,547.52,548.19,3967.0
2023-06-28 10:50:00,547.53,548.38,546.9,548.38,3998.0,547.53,548.38,546.9,548.38,3998.0
2023-06-28 10:55:00,548.25,548.27,545.94,546.2,4449.0,548.25,548.27,545.94,546.2,4449.0
2023-06-28 11:00:00,546.23,547.63,545.93,547.53,4300.0,546.23,547.63,545.93,547.53,4300.0
2023-06-28 11:05:00,546.88,547.23,546.09,546.55,5452.0,546.88,547.23,546.09,546.55,5452.0
2023-06-28 11:10:00,546.0,546.0,543.98,544.04,4251.0,546.0,546.0,543.98,544.04,4251.0
2023-06-28 11:15:00,544.04,544.85,543.87,544.77,2728.0,544.04,544.85,543.87,544.77,2728.0
2023-06-28 11:20:00,544.37,544.83,542.58,542.59,2610.0,544.37,544.83,542.58,542.59,2610.0
2023-06-28 11:25:00,542.06,544.35,541.5,544.25,4500.0,542.06,544.35,541.5,544.25,4500.0
2023-06-28 11:30:00,544.52,544.88,544.11,544.77,2911.0,544.52,544.88,544.11,544.77,2911.0
2023-06-28 11:35:00,544.77,545.37,543.82,545.37,4106.0,544.77,545.37,543.82,545.37,4106.0
2023-06-28 11:40:00,545.58,545.58,544.27,544.85,2371.0,545.58,545.58,544.27,544.85,2371.0
2023-06-28 11:45:00,545.06,545.21,545.05,545.21,200.0,545.06,545.21,545.05,545.21,200.0
2023-06-28 11:50:00,545.09,546.09,544.87,546.02,1608.0,545.09,546.09,544.87,546.02,1608.0
2023-06-28 11:55:00,545.78,546.21,545.64,546.21,2091.0,545.78,546.21,545.64,546.21,2091.0
2023-06-28 12:00:00,546.09,546.35,545.21,545.94,8959.0,546.09,546.35,545.21,545.94,8959.0
2023-06-28 12:05:00,546.11,546.94,545.75,546.93,5870.0,546.11,546.94,545.75,546.93,5870.0
2023-06-28 12:10:00,546.76,548.12,546.76,547.97,2100.0,546.76,548.12,546.76,547.97,2100.0
2023-06-28 12:15:00,547.88,548.82,547.65,548.82,1918.0,547.88,548.82,547.65,548.82,1918.0
2023-06-28 12:20:00,548.51,548.58,546.34,546.77,11034.0,548.51,548.58,546.34,546.77,11034.0
2023-06-28 12:25:00,547.18,547.18,544.86,545.3,5270.0,547.18,547.18,544.86,545.3,5270.0
2023-06-28 12:30:00,545.42,545.57,544.27,545.14,6685.0,545.42,545.57,544.27,545.14,6685.0
2023-06-28 12:35:00,545.3,545.3,543.9,544.86,3472.0,545.3,545.3,543.9,544.86,3472.0
2023-06-28 12:40:00,544.46,545.69,544.46,544.51,8843.0,544.46,545.69,544.46,544.51,8843.0
2023-06-28 12:45:00,544.52,545.12,544.52,544.74,3266.0,544.52,545.12,544.52,544.74,3266.0
2023-06-28 12:50:00,545.25,545.78,544.57,544.96,4577.0,545.25,545.78,544.57,544.96,4577.0
2023-06-28 12:55:00,544.4,545.37,544.4,545.36,1490.0,544.4,545.37,544.4,545.36,1490.0
2023-06-28 13:00:00,544.99,545.88,544.66,545.86,8184.0,544.99,545.88,544.66,545.86,8184.0
2023-06-28 13:05:00,545.86,547.16,545.85,546.82,3321.0,545.86,547.16,545.85,546.82,3321.0
2023-06-28 13:10:00,546.43,546.63,545.91,546.38,6026.0,546.43,546.63,545.91,546.38,6026.0
2023-06-28 13:15:00,546.36,546.6,546.27,546.59,1702.0,546.36,546.6,546.27,546.59,1702.0
2023-06-28 13:20:00,546.75,547.6,546.71,547.55,3995.0,546.75,547.6,546.71,547.55,3995.0
2023-06-28 13:25:00,547.4,547.55,547.04,547.2,4442.0,547.4,547.55,547.04,547.2,4442.0
2023-06-28 13:30:00,547.53,547.61,546.4,546.4,5389.0,547.53,547.61,546.4,546.4,5389.0
2023-06-28 13:35:00,546.34,547.23,546.34,546.92,1503.0,546.34,547.23,546.34,546.92,1503.0
2023-06-28 13:40:00,546.93,547.78,546.68,547.39,2350.0,546.93,547.78,546.68,547.39,2350.0
2023-06-28 13:45:00,547.6,547.62,546.62,547.1,1300.0,547.6,547.62,546.62,547.1,1300.0
2023-06-28 13:50:00,546.72,547.59,546.71,547.59,2000.0,546.72,547.59,546.71,547.59,2000.0
2023-06-28 13:55:00,547.82,548.08,546.75,546.75,2347.0,547.82,548.08,546.75,546.75,2347.0
2023-06-28 14:00:00,547.23,548.91,546.91,548.91,4072.0,547.23,548.91,546.91,548.91,4072.0
2023-06-28 14:05:00,548.52,549.05,548.32,548.63,8560.0,548.52,549.05,548.32,548.63,8560.0
2023-06-28 14:10:00,548.39,548.82,547.92,548.64,4705.0,548.39,548.82,547.92,548.64,4705.0
2023-06-28 14:15:00,548.7,548.7,547.87,548.27,2752.0,548.7,548.7,547.87,548.27,2752.0
2023-06-28 14:20:00,548.13,548.64,547.82,547.82,3534.0,548.13,548.64,547.82,547.82,3534.0
2023-06-28 14:25:00,548.33,548.45,547.87,547.87,2813.0,548.33,548.45,547.87,547.87,2813.0
2023-06-28 14:30:00,547.94,548.48,547.62,548.26,4006.0,547.94,548.48,547.62,548.26,4006.0
2023-06-28 14:35:00,547.97,547.97,547.61,547.61,700.0,547.97,547.97,547.61,547.61,700.0
2023-06-28 14:40:00,547.33,548.17,547.14,547.9,5898.0,547.33,548.17,547.14,547.9,5898.0
2023-06-28 14:45:00,547.9,548.86,547.89,548.52,9662.0,547.9,548.86,547.89,548.52,9662.0
2023-06-28 14:50:00,548.36,548.36,547.47,547.48,5455.0,548.36,548.36,547.47,547.48,5455.0
2023-06-28 14:55:00,547.33,547.44,546.85,547.36,2534.0,547.33,547.44,546.85,547.36,2534.0
2023-06-28 15:00:00,547.14,547.45,546.25,546.3,4458.0,547.14,547.45,546.25,546.3,4458.0
2023-06-28 15:05:00,546.45,546.7,545.61,546.34,3079.0,546.45,546.7,545.61,546.34,3079.0
2023-06-28 15:10:00,546.64,547.58,546.64,547.25,4309.0,546.64,547.58,546.64,547.25,4309.0
2023-06-28 15:15:00,547.34,548.2,547.34,548.01,3202.0,547.34,548.2,547.34,548.01,3202.0
2023-06-28 15:20:00,548.19,548.34,547.31,547.47,6796.0,548.19,548.34,547.31,547.47,6796.0
2023-06-28 15:25:00,547.31,547.31,546.34,546.78,4203.0,547.31,547.31,546.34,546.78,4203.0
2023-06-28 15:30:00,546.55,546.71,545.84,546.07,3016.0,546.55,546.71,545.84,546.07,3016.0
2023-06-28 15:35:00,546.1,546.5,545.8,546.46,2992.0,546.1,546.5,545.8,546.46,2992.0
2023-06-28 15:40:00,546.44,547.11,546.43,546.43,4882.0,546.44,547.11,546.43,546.43,4882.0
2023-06-28 15:45:00,546.35,548.33,546.35,547.9,29809.0,546.35,548.33,546.35,547.9,29809.0
2023-06-28 15:50:00,547.48,548.73,547.27,548.05,16856.0,547.48,548.73,547.27,548.05,16856.0
2023-06-28 15:55:00,547.62,549.18,547.62,549.18,42838.0,547.62,549.18,547.62,549.18,42838.0
2023-06-29 09:30:00,549.97,550.74,547.65,549.16,15663.0,549.97,550.74,547.65,549.16,15663.0
2023-06-29 09:35:00,550.56,550.58,548.53,549.82,3971.0,550.56,550.58,548.53,549.82,3971.0
2023-06-29 09:40:00,548.42,549.3,548.01,548.01,7582.0,548.42,549.3,548.01,548.01,7582.0
2023-06-29 09:45:00,546.75,549.46,546.4,548.84,2278.0,546.75,549.46,546.4,548.84,2278.0
2023-06-29 09:50:00,549.15,550.19,549.09,549.5,6032.0,549.15,550.19,549.09,549.5,6032.0
2023-06-29 09:55:00,549.09,549.31,547.03,548.46,4050.0,549.09,549.31,547.03,548.46,4050.0
2023-06-29 10:00:00,548.46,549.54,548.34,549.17,2801.0,548.46,549.54,548.34,549.17,2801.0
2023-06-29 10:05:00,549.52,549.63,545.18,545.52,5749.0,549.52,549.63,545.18,545.52,5749.0
2023-06-29 10:10:00,545.44,545.93,544.47,545.36,7376.0,545.44,545.93,544.47,545.36,7376.0
2023-06-29 10:15:00,545.24,547.13,545.23,546.79,5743.0,545.24,547.13,545.23,546.79,5743.0
2023-06-29 10:20:00,546.82,548.16,546.71,547.55,8032.0,546.82,548.16,546.71,547.55,8032.0
2023-06-29 10:25:00,547.06,547.08,545.19,545.63,6558.0,547.06,547.08,545.19,545.63,6558.0
2023-06-29 10:30:00,545.67,545.67,543.03,544.81,4981.0,545.67,545.67,543.03,544.81,4981.0
2023-06-29 10:35:00,545.29,545.41,543.51,544.1,9226.0,545.29,545.41,543.51,544.1,9226.0
2023-06-29 10:40:00,543.31,544.67,543.03,543.59,4394.0,543.31,544.67,543.03,543.59,4394.0
2023-06-29 10:45:00,544.07,544.07,542.68,543.77,1383.0,544.07,544.07,542.68,543.77,1383.0
2023-06-29 10:50:00,543.75,545.0,543.75,544.7,5993.0,543.75,545.0,543.75,544.7,5993.0
2023-06-29 10:55:00,545.0,545.42,544.74,544.81,1574.0,545.0,545.42,544.74,544.81,1574.0
2023-06-29 11:00:00,545.06,545.4,544.48,544.78,5250.0,545.06,545.4,544.48,544.78,5250.0
2023-06-29 11:05:00,545.01,546.45,544.41,546.09,11840.0,545.01,546.45,544.41,546.09,11840.0
2023-06-29 11:10:00,546.18,547.43,546.18,547.43,800.0,546.18,547.43,546.18,547.43,800.0
2023-06-29 11:15:00,547.82,548.36,546.58,548.19,6740.0,547.82,548.36,546.58,548.19,6740.0
2023-06-29 11:20:00,548.82,549.76,548.75,549.72,22772.0,548.82,549.76,548.75,549.72,22772.0
2023-06-29 11:25:00,549.96,550.36,549.44,550.07,8994.0,549.96,550.36,549.44,550.07,8994.0
2023-06-29 11:30:00,550.19,550.21,548.83,548.87,12182.0,550.19,550.21,548.83,548.87,12182.0
2023-06-29 11:35:00,548.95,549.56,548.56,549.56,700.0,548.95,549.56,548.56,549.56,700.0
2023-06-29 11:40:00,549.55,549.55,548.54,548.54,1264.0,549.55,549.55,548.54,548.54,1264.0
2023-06-29 11:45:00,548.16,548.77,547.98,548.45,1700.0,548.16,548.77,547.98,548.45,1700.0
2023-06-29 11:50:00,548.86,548.87,547.61,547.61,1800.0,548.86,548.87,547.61,547.61,1800.0
2023-06-29 11:55:00,547.88,547.95,547.27,547.49,2312.0,547.88,547.95,547.27,547.49,2312.0
2023-06-29 12:00:00,547.5,548.07,547.47,547.47,1600.0,547.5,548.07,547.47,547.47,1600.0
2023-06-29 12:05:00,547.68,547.68,547.33,547.64,4017.0,547.68,547.68,547.33,547.64,4017.0
2023-06-29 12:10:00,547.66,547.91,546.48,546.62,2599.0,547.66,547.91,546.48,546.62,2599.0
2023-06-29 12:15:00,546.51,547.67,546.18,547.67,1620.0,546.51,547.67,546.18,547.67,1620.0
2023-06-29 12:20:00,547.5,548.25,547.5,548.25,1100.0,547.5,548.25,547.5,548.25,1100.0
2023-06-29 12:25:00,548.05,548.72,547.86,548.57,1547.0,548.05,548.72,547.86,548.57,1547.0
2023-06-29 12:30:00,548.63,548.79,548.42,548.61,2900.0,548.63,548.79,548.42,548.61,2900.0
2023-06-29 12:35:00,548.51,548.56,547.79,547.81,2054.0,548.51,548.56,547.79,547.81,2054.0
2023-06-29 12:40:00,548.09,548.82,547.83,548.61,2293.0,548.09,548.82,547.83,548.61,2293.0
2023-06-29 12:45:00,548.54,548.84,548.09,548.09,2525.0,548.54,548.84,548.09,548.09,2525.0
2023-06-29 12:50:00,548.09,548.09,547.35,547.39,1000.0,548.09,548.09,547.35,547.39,1000.0
2023-06-29 12:55:00,547.33,547.41,546.19,546.49,1608.0,547.33,547.41,546.19,546.49,1608.0
2023-06-29 13:00:00,546.91,547.26,546.65,546.7,1587.0,546.91,547.26,546.65,546.7,1587.0
2023-06-29 13:05:00,546.71,547.77,546.57,547.36,1593.0,546.71,547.77,546.57,547.36,1593.0
2023-06-29 13:10:00,547.22,547.59,547.2,547.35,1000.0,547.22,547.59,547.2,547.35,1000.0
2023-06-29 13:15:00,547.27,548.07,547.27,548.07,2410.0,547.27,548.07,547.27,548.07,2410.0
2023-06-29 13:20:00,548.36,548.76,548.3,548.76,600.0,548.36,548.76,548.3,548.76,600.0
2023-06-29 13:25:00,548.26,548.77,547.78,548.07,3894.0,548.26,548.77,547.78,548.07,3894.0
2023-06-29 13:30:00,548.24,548.34,547.94,548.04,3237.0,548.24,548.34,547.94,548.04,3237.0
2023-06-29 13:35:00,548.06,548.22,547.59,547.59,3292.0,548.06,548.22,547.59,547.59,3292.0
2023-06-29 13:40:00,547.8,548.06,547.34,547.7,3033.0,547.8,548.06,547.34,547.7,3033.0
2023-06-29 13:45:00,547.69,547.69,547.03,547.45,6255.0,547.69,547.69,547.03,547.45,6255.0
2023-06-29 13:50:00,547.65,547.73,547.39,547.73,600.0,547.65,547.73,547.39,547.73,600.0
2023-06-29 13:55:00,547.84,548.13,546.29,546.85,2866.0,547.84,548.13,546.29,546.85,2866.0
2023-06-29 14:00:00,546.55,546.55,545.73,545.81,2461.0,546.55,546.55,545.73,545.81,2461.0
2023-06-29 14:05:00,546.02,546.39,545.64,546.08,3100.0,546.02,546.39,545.64,546.08,3100.0
2023-06-29 14:10:00,546.29,546.59,546.07,546.59,1212.0,546.29,546.59,546.07,546.59,1212.0
2023-06-29 14:15:00,546.59,546.86,546.12,546.62,4876.0,546.59,546.86,546.12,546.62,4876.0
2023-06-29 14:20:00,546.95,547.78,546.77,547.74,3052.0,546.95,547.78,546.77,547.74,3052.0
2023-06-29 14:25:00,547.91,547.97,547.0,547.19,4816.0,547.91,547.97,547.0,547.19,4816.0
2023-06-29 14:30:00,547.16,547.22,546.53,546.86,3200.0,547.16,547.22,546.53,546.86,3200.0
2023-06-29 14:35:00,546.91,547.3,546.84,547.3,1455.0,546.91,547.3,546.84,547.3,1455.0
2023-06-29 14:40:00,547.17,547.17,546.12,546.57,4695.0,547.17,547.17,546.12,546.57,4695.0
2023-06-29 14:45:00,546.63,547.23,546.32,547.07,1200.0,546.63,547.23,546.32,547.07,1200.0
2023-06-29 14:50:00,546.88,546.9,545.95,545.95,2150.0,546.88,546.9,545.95,545.95,2150.0
2023-06-29 14:55:00,546.44,547.22,546.44,547.22,2197.0,546.44,547.22,546.44,547.22,2197.0
2023-06-29 15:00:00,547.61,547.74,547.24,547.59,2305.0,547.61,547.74,547.24,547.59,2305.0
2023-06-29 15:05:00,547.72,547.97,547.51,547.97,2925.0,547.72,547.97,547.51,547.97,2925.0
2023-06-29 15:10:00,547.84,548.02,547.76,548.02,1906.0,547.84,548.02,547.76,548.02,1906.0
2023-06-29 15:15:00,548.18,548.59,547.5,547.59,2910.0,548.18,548.59,547.5,547.59,2910.0
2023-06-29 15:20:00,547.6,547.7,546.96,547.58,3737.0,547.6,547.7,546.96,547.58,3737.0
2023-06-29 15:25:00,547.69,548.24,547.69,547.82,1749.0,547.69,548.24,547.69,547.82,1749.0
2023-06-29 15:30:00,547.86,548.07,547.53,548.07,4189.0,547.86,548.07,547.53,548.07,4189.0
2023-06-29 15:35:00,548.09,548.09,547.44,547.5,3674.0,548.09,548.09,547.44,547.5,3674.0
2023-06-29 15:40:00,547.36,547.37,546.57,546.77,6297.0,547.36,547.37,546.57,546.77,6297.0
2023-06-29 15:45:00,546.72,547.71,546.51,547.14,3901.0,546.72,547.71,546.51,547.14,3901.0
2023-06-29 15:50:00,547.15,548.37,547.14,547.62,9879.0,547.15,548.37,547.14,547.62,9879.0
2023-06-29 15:55:00,547.49,548.81,547.39,548.45,23710.0,547.49,548.81,547.39,548.45,23710.0
2023-06-30 09:30:00,555.79,556.73,554.03,556.25,17814.0,555.79,556.73,554.03,556.25,17814.0
2023-06-30 09:35:00,556.67,556.97,555.43,556.97,8730.0,556.67,556.97,555.43,556.97,8730.0
2023-06-30 09:40:00,555.66,557.96,555.61,556.02,25037.0,555.66,557.96,555.61,556.02,25037.0
2023-06-30 09:45:00,556.03,559.24,555.75,559.2,6438.0,556.03,559.24,555.75,559.2,6438.0
2023-06-30 09:50:00,559.17,560.25,557.52,558.69,20051.0,559.17,560.25,557.52,558.69,20051.0
2023-06-30 09:55:00,559.1,560.16,557.84,559.46,5737.0,559.1,560.16,557.84,559.46,5737.0
2023-06-30 10:00:00,559.99,561.47,559.48,561.21,4726.0,559.99,561.47,559.48,561.21,4726.0
2023-06-30 10:05:00,561.18,561.82,559.49,560.11,12240.0,561.18,561.82,559.49,560.11,12240.0
2023-06-30 10:10:00,559.82,560.25,559.33,560.06,9338.0,559.82,560.25,559.33,560.06,9338.0
2023-06-30 10:15:00,559.91,562.47,559.8,562.17,3000.0,559.91,562.47,559.8,562.17,3000.0
2023-06-30 10:20:00,562.5,562.97,560.04,560.27,10494.0,562.5,562.97,560.04,560.27,10494.0
2023-06-30 10:25:00,560.38,562.71,560.37,562.07,7307.0,560.38,562.71,560.37,562.07,7307.0
2023-06-30 10:30:00,561.85,563.33,561.46,562.96,6024.0,561.85,563.33,561.46,562.96,6024.0
2023-06-30 10:35:00,562.4,562.92,561.42,562.4,7022.0,562.4,562.92,561.42,562.4,7022.0
2023-06-30 10:40:00,562.71,563.24,562.16,562.54,5880.0,562.71,563.24,562.16,562.54,5880.0
2023-06-30 10:45:00,562.83,563.58,562.05,562.13,5339.0,562.83,563.58,562.05,562.13,5339.0
2023-06-30 10:50:00,561.63,563.26,561.39,563.12,3494.0,561.63,563.26,561.39,563.12,3494.0
2023-06-30 10:55:00,563.31,563.6,562.41,562.84,5998.0,563.31,563.6,562.41,562.84,5998.0
2023-06-30 11:00:00,562.78,562.81,562.11,562.25,4037.0,562.78,562.81,562.11,562.25,4037.0
2023-06-30 11:05:00,562.26,562.95,561.88,562.95,1941.0,562.26,562.95,561.88,562.95,1941.0
2023-06-30 11:10:00,563.4,564.0,563.19,563.87,4403.0,563.4,564.0,563.19,563.87,4403.0
2023-06-30 11:15:00,564.0,564.47,563.37,563.61,3396.0,564.0,564.47,563.37,563.61,3396.0
2023-06-30 11:20:00,563.66,563.83,562.63,563.04,5615.0,563.66,563.83,562.63,563.04,5615.0
2023-06-30 11:25:00,563.17,563.58,561.92,562.47,3870.0,563.17,563.58,561.92,562.47,3870.0
2023-06-30 11:30:00,562.44,562.46,561.68,561.68,1881.0,562.44,562.46,561.68,561.68,1881.0
2023-06-30 11:35:00,561.67,562.17,560.99,561.28,7926.0,561.67,562.17,560.99,561.28,7926.0
2023-06-30 11:40:00,561.33,561.76,560.17,561.57,9020.0,561.33,561.76,560.17,561.57,9020.0
2023-06-30 11:45:00,561.84,562.18,561.07,561.86,8229.0,561.84,562.18,561.07,561.86,8229.0
2023-06-30 11:50:00,561.98,562.41,561.63,561.99,1500.0,561.98,562.41,561.63,561.99,1500.0
2023-06-30 11:55:00,562.07,562.47,561.85,561.86,1888.0,562.07,562.47,561.85,561.86,1888.0
2023-06-30 12:00:00,562.73,563.76,562.72,563.6,1800.0,562.73,563.76,562.72,563.6,1800.0
2023-06-30 12:05:00,563.54,563.64,562.0,562.37,6652.0,563.54,563.64,562.0,562.37,6652.0
2023-06-30 12:10:00,562.37,563.14,562.36,562.93,4500.0,562.37,563.14,562.36,562.93,4500.0
2023-06-30 12:15:00,563.15,563.26,562.75,563.14,9129.0,563.15,563.26,562.75,563.14,9129.0
2023-06-30 12:20:00,563.24,564.2,563.0,563.04,6460.0,563.24,564.2,563.0,563.04,6460.0
2023-06-30 12:25:00,562.98,563.32,562.84,563.15,2779.0,562.98,563.32,562.84,563.15,2779.0
2023-06-30 12:30:00,563.26,563.66,562.98,563.65,2900.0,563.26,563.66,562.98,563.65,2900.0
2023-06-30 12:35:00,563.06,563.83,563.06,563.35,4609.0,563.06,563.83,563.06,563.35,4609.0
2023-06-30 12:40:00,563.44,563.8,563.34,563.67,3248.0,563.44,563.8,563.34,563.67,3248.0
2023-06-30 12:45:00,563.63,564.23,563.36,564.07,5891.0,563.63,564.23,563.36,564.07,5891.0
2023-06-30 12:50:00,564.14,564.28,563.74,564.1,6975.0,564.14,564.28,563.74,564.1,6975.0
2023-06-30 12:55:00,564.17,564.28,563.86,564.26,4405.0,564.17,564.28,563.86,564.26,4405.0
2023-06-30 13:00:00,564.03,564.12,563.55,563.93,9018.0,564.03,564.12,563.55,563.93,9018.0
2023-06-30 13:05:00,564.05,565.0,563.79,564.63,4365.0,564.05,565.0,563.79,564.63,4365.0
2023-06-30 13:10:00,564.61,565.41,564.18,564.23,8512.0,564.61,565.41,564.18,564.23,8512.0
2023-06-30 13:15:00,564.24,564.4,563.86,563.87,3321.0,564.24,564.4,563.86,563.87,3321.0
2023-06-30 13:20:00,563.84,563.84,563.05,563.59,10971.0,563.84,563.84,563.05,563.59,10971.0
2023-06-30 13:25:00,564.05,564.59,563.79,564.03,2146.0,564.05,564.59,563.79,564.03,2146.0
2023-06-30 13:30:00,564.17,564.33,563.26,564.07,12176.0,564.17,564.33,563.26,564.07,12176.0
2023-06-30 13:35:00,563.81,564.56,563.7,563.98,3750.0,563.81,564.56,563.7,563.98,3750.0
2023-06-30 13:40:00,564.25,564.97,564.19,564.97,2932.0,564.25,564.97,564.19,564.97,2932.0
2023-06-30 13:45:00,565.0,565.38,564.57,565.33,5980.0,565.0,565.38,564.57,565.33,5980.0
2023-06-30 13:50:00,565.33,565.63,564.98,565.11,5310.0,565.33,565.63,564.98,565.11,5310.0
2023-06-30 13:55:00,565.11,566.0,564.86,565.99,13076.0,565.11,566.0,564.86,565.99,13076.0
2023-06-30 14:00:00,566.0,566.62,565.38,565.68,9247.0,566.0,566.62,565.38,565.68,9247.0
2023-06-30 14:05:00,565.57,566.18,565.1,565.24,6912.0,565.57,566.18,565.1,565.24,6912.0
2023-06-30 14:10:00,565.26,565.88,564.86,565.88,3719.0,565.26,565.88,564.86,565.88,3719.0
2023-06-30 14:15:00,566.38,566.58,566.06,566.37,4300.0,566.38,566.58,566.06,566.37,4300.0
2023-06-30 14:20:00,566.45,566.5,565.33,565.6,8481.0,566.45,566.5,565.33,565.6,8481.0
2023-06-30 14:25:00,565.82,566.63,565.44,566.23,10365.0,565.82,566.63,565.44,566.23,10365.0
2023-06-30 14:30:00,566.23,566.26,565.31,565.9,4054.0,566.23,566.26,565.31,565.9,4054.0
2023-06-30 14:35:00,565.84,565.84,565.18,565.59,3973.0,565.84,565.84,565.18,565.59,3973.0
2023-06-30 14:40:00,565.8,565.9,565.03,565.65,4558.0,565.8,565.9,565.03,565.65,4558.0
2023-06-30 14:45:00,565.48,565.57,564.58,565.57,2734.0,565.48,565.57,564.58,565.57,2734.0
2023-06-30 14:50:00,565.5,565.65,565.0,565.0,3987.0,565.5,565.65,565.0,565.0,3987.0
2023-06-30 14:55:00,565.05,565.06,564.55,565.02,1300.0,565.05,565.06,564.55,565.02,1300.0
2023-06-30 15:00:00,564.98,565.1,564.28,564.64,4422.0,564.98,565.1,564.28,564.64,4422.0
2023-06-30 15:05:00,564.26,564.5,563.9,564.21,10184.0,564.26,564.5,563.9,564.21,10184.0
2023-06-30 15:10:00,564.2,565.02,564.12,564.69,7202.0,564.2,565.02,564.12,564.69,7202.0
2023-06-30 15:15:00,564.75,565.05,563.95,564.2,4543.0,564.75,565.05,563.95,564.2,4543.0
2023-06-30 15:20:00,564.06,564.36,563.63,563.88,5391.0,564.06,564.36,563.63,563.88,5391.0
2023-06-30 15:25:00,563.61,564.22,563.51,564.22,5244.0,563.61,564.22,563.51,564.22,5244.0
2023-06-30 15:30:00,564.22,564.43,563.5,563.77,8973.0,564.22,564.43,563.5,563.77,8973.0
2023-06-30 15:35:00,563.75,563.99,563.36,563.44,12748.0,563.75,563.99,563.36,563.44,12748.0
2023-06-30 15:40:00,563.47,564.29,563.35,563.77,13131.0,563.47,564.29,563.35,563.77,13131.0
2023-06-30 15:45:00,563.66,564.07,563.28,563.86,15288.0,563.66,564.07,563.28,563.86,15288.0
2023-06-30 15:50:00,563.58,564.59,563.3,564.33,22655.0,563.58,564.59,563.3,564.33,22655.0
2023-06-30 15:55:00,564.21,564.21,561.91,561.94,68466.0,564.21,564.21,561.91,561.94,68466.0
2023-07-03 09:30:00,560.85,564.56,560.05,562.74,23261.0,560.85,564.56,560.05,562.74,23261.0
2023-07-03 09:35:00,562.53,562.53,560.04,560.78,16477.0,562.53,562.53,560.04,560.78,16477.0
2023-07-03 09:40:00,560.77,560.84,559.46,559.79,3023.0,560.77,560.84,559.46,559.79,3023.0
2023-07-03 09:45:00,560.74,561.16,557.7,560.07,4693.0,560.74,561.16,557.7,560.07,4693.0
2023-07-03 09:50:00,561.11,562.83,560.88,561.87,1761.0,561.11,562.83,560.88,561.87,1761.0
2023-07-03 09:55:00,561.3,563.27,561.0,563.27,2780.0,561.3,563.27,561.0,563.27,2780.0
2023-07-03 10:00:00,561.92,561.95,560.48,560.72,28610.0,561.92,561.95,560.48,560.72,28610.0
2023-07-03 10:05:00,560.31,561.65,559.81,560.49,2250.0,560.31,561.65,559.81,560.49,2250.0
2023-07-03 10:10:00,560.39,560.64,560.05,560.32,1515.0,560.39,560.64,560.05,560.32,1515.0
2023-07-03 10:15:00,559.86,559.87,559.09,559.87,1103.0,559.86,559.87,559.09,559.87,1103.0
2023-07-03 10:20:00,559.6,559.6,558.78,559.4,2327.0,559.6,559.6,558.78,559.4,2327.0
2023-07-03 10:25:00,559.27,559.64,558.75,559.64,22978.0,559.27,559.64,558.75,559.64,22978.0
2023-07-03 10:30:00,559.52,559.79,558.27,559.14,2119.0,559.52,559.79,558.27,559.14,2119.0
2023-07-03 10:35:00,559.44,559.44,557.36,557.55,2175.0,559.44,559.44,557.36,557.55,2175.0
2023-07-03 10:40:00,557.32,557.32,556.44,556.99,3839.0,557.32,557.32,556.44,556.99,3839.0
2023-07-03 10:45:00,556.97,557.6,556.74,557.6,2266.0,556.97,557.6,556.74,557.6,2266.0
2023-07-03 10:50:00,557.96,558.89,557.7,558.89,1400.0,557.96,558.89,557.7,558.89,1400.0
2023-07-03 10:55:00,558.72,559.16,557.94,557.95,1140.0,558.72,559.16,557.94,557.95,1140.0
2023-07-03 11:00:00,557.5,557.51,556.98,556.98,1893.0,557.5,557.51,556.98,556.98,1893.0
2023-07-03 11:05:00,557.2,557.72,557.07,557.36,3002.0,557.2,557.72,557.07,557.36,3002.0
2023-07-03 11:10:00,557.65,557.65,557.44,557.54,1026.0,557.65,557.65,557.44,557.54,1026.0
2023-07-03 11:15:00,557.77,558.95,557.52,558.46,3468.0,557.77,558.95,557.52,558.46,3468.0
2023-07-03 11:20:00,558.45,558.83,558.18,558.5,2301.0,558.45,558.83,558.18,558.5,2301.0
2023-07-03 11:25:00,558.71,558.71,557.57,558.36,3234.0,558.71,558.71,557.57,558.36,3234.0
2023-07-03 11:30:00,559.13,559.26,557.99,558.12,1861.0,559.13,559.26,557.99,558.12,1861.0
2023-07-03 11:35:00,557.8,557.8,557.35,557.68,1245.0,557.8,557.8,557.35,557.68,1245.0
2023-07-03 11:40:00,557.74,558.23,557.48,558.0,1200.0,557.74,558.23,557.48,558.0,1200.0
2023-07-03 11:45:00,558.06,558.25,557.93,557.93,300.0,558.06,558.25,557.93,557.93,300.0
2023-07-03 11:50:00,557.82,558.2,557.23,558.2,2061.0,557.82,558.2,557.23,558.2,2061.0
2023-07-03 11:55:00,557.94,557.94,556.86,557.08,2141.0,557.94,557.94,556.86,557.08,2141.0
2023-07-03 12:00:00,557.18,557.3,556.8,556.8,1025.0,557.18,557.3,556.8,556.8,1025.0
2023-07-03 12:05:00,556.63,556.76,555.94,556.12,4820.0,556.63,556.76,555.94,556.12,4820.0
2023-07-03 12:10:00,556.34,556.88,556.34,556.88,1018.0,556.34,556.88,556.34,556.88,1018.0
2023-07-03 12:15:00,556.67,557.41,556.58,557.41,1335.0,556.67,557.41,556.58,557.41,1335.0
2023-07-03 12:20:00,557.49,557.99,557.49,557.83,500.0,557.49,557.99,557.49,557.83,500.0
2023-07-03 12:25:00,558.31,558.75,557.95,558.41,1895.0,558.31,558.75,557.95,558.41,1895.0
2023-07-03 12:30:00,558.57,559.16,558.5,558.82,1504.0,558.57,559.16,558.5,558.82,1504.0
2023-07-03 12:35:00,558.8,559.06,558.46,558.97,1020.0,558.8,559.06,558.46,558.97,1020.0
2023-07-03 12:40:00,559.16,560.32,559.16,560.32,4321.0,559.16,560.32,559.16,560.32,4321.0
2023-07-03 12:45:00,560.49,561.1,560.15,560.66,7233.0,560.49,561.1,560.15,560.66,7233.0
2023-07-03 12:50:00,560.79,561.61,560.78,561.26,6461.0,560.79,561.61,560.78,561.26,6461.0
2023-07-03 12:55:00,561.21,562.89,561.21,562.64,28315.0,561.21,562.89,561.21,562.64,28315.0
2023-07-05 09:30:00,556.4,558.94,556.16,557.36,23333.0,556.4,558.94,556.16,557.36,23333.0
2023-07-05 09:35:00,557.38,558.71,556.29,558.71,9435.0,557.38,558.71,556.29,558.71,9435.0
2023-07-05 09:40:00,558.73,561.52,558.1,560.29,5262.0,558.73,561.52,558.1,560.29,5262.0
2023-07-05 09:45:00,560.26,561.53,560.26,560.85,12896.0,560.26,561.53,560.26,560.85,12896.0
2023-07-05 09:50:00,560.89,560.95,558.49,559.13,7478.0,560.89,560.95,558.49,559.13,7478.0
2023-07-05 09:55:00,560.33,560.9,558.87,559.34,5607.0,560.33,560.9,558.87,559.34,5607.0
2023-07-05 10:00:00,558.41,561.18,558.0,559.98,6436.0,558.41,561.18,558.0,559.98,6436.0
2023-07-05 10:05:00,559.56,560.96,559.28,560.64,8579.0,559.56,560.96,559.28,560.64,8579.0
2023-07-05 10:10:00,560.15,560.15,558.7,559.95,7344.0,560.15,560.15,558.7,559.95,7344.0
2023-07-05 10:15:00,560.04,561.46,560.04,560.8,14562.0,560.04,561.46,560.04,560.8,14562.0
2023-07-05 10:20:00,560.58,560.8,559.95,560.72,5530.0,560.58,560.8,559.95,560.72,5530.0
2023-07-05 10:25:00,561.0,561.71,560.73,560.76,5499.0,561.0,561.71,560.73,560.76,5499.0
2023-07-05 10:30:00,560.94,561.72,560.58,561.38,4228.0,560.94,561.72,560.58,561.38,4228.0
2023-07-05 10:35:00,561.6,562.12,561.4,561.77,7426.0,561.6,562.12,561.4,561.77,7426.0
2023-07-05 10:40:00,561.63,561.86,561.54,561.54,1777.0,561.63,561.86,561.54,561.54,1777.0
2023-07-05 10:45:00,561.49,561.53,560.46,561.11,4669.0,561.49,561.53,560.46,561.11,4669.0
2023-07-05 10:50:00,560.98,561.19,559.64,560.02,5707.0,560.98,561.19,559.64,560.02,5707.0
2023-07-05 10:55:00,560.21,560.21,559.45,559.77,7250.0,560.21,560.21,559.45,559.77,7250.0
2023-07-05 11:00:00,559.43,559.99,559.12,559.87,4200.0,559.43,559.99,559.12,559.87,4200.0
2023-07-05 11:05:00,559.86,561.16,559.82,560.82,4242.0,559.86,561.16,559.82,560.82,4242.0
2023-07-05 11:10:00,560.69,560.89,560.33,560.44,2496.0,560.69,560.89,560.33,560.44,2496.0
2023-07-05 11:15:00,560.35,560.35,559.56,559.8,4623.0,560.35,560.35,559.56,559.8,4623.0
2023-07-05 11:20:00,559.61,559.61,558.87,559.42,4860.0,559.61,559.61,558.87,559.42,4860.0
2023-07-05 11:25:00,559.04,560.05,559.0,559.63,8769.0,559.04,560.05,559.0,559.63,8769.0
2023-07-05 11:30:00,559.75,560.06,559.03,559.11,5997.0,559.75,560.06,559.03,559.11,5997.0
2023-07-05 11:35:00,559.11,559.52,558.84,559.35,7411.0,559.11,559.52,558.84,559.35,7411.0
2023-07-05 11:40:00,559.26,560.7,559.26,560.7,5163.0,559.26,560.7,559.26,560.7,5163.0
2023-07-05 11:45:00,560.76,561.5,560.55,561.33,5307.0,560.76,561.5,560.55,561.33,5307.0
2023-07-05 11:50:00,561.52,561.73,560.92,561.14,8749.0,561.52,561.73,560.92,561.14,8749.0
2023-07-05 11:55:00,561.12,561.12,559.79,560.07,5456.0,561.12,561.12,559.79,560.07,5456.0
2023-07-05 12:00:00,560.07,560.88,559.81,560.88,2203.0,560.07,560.88,559.81,560.88,2203.0
2023-07-05 12:05:00,560.87,560.87,560.57,560.59,3617.0,560.87,560.87,560.57,560.59,3617.0
2023-07-05 12:10:00,560.7,560.7,559.93,560.35,4055.0,560.7,560.7,559.93,560.35,4055.0
2023-07-05 12:15:00,560.49,561.48,560.49,561.06,6609.0,560.49,561.48,560.49,561.06,6609.0
2023-07-05 12:20:00,561.03,561.13,560.67,561.04,1824.0,561.03,561.13,560.67,561.04,1824.0
2023-07-05 12:25:00,561.25,561.33,560.88,561.0,5519.0,561.25,561.33,560.88,561.0,5519.0
2023-07-05 12:30:00,561.05,561.35,560.43,560.47,3910.0,561.05,561.35,560.43,560.47,3910.0
2023-07-05 12:35:00,560.5,560.5,559.12,559.69,4144.0,560.5,560.5,559.12,559.69,4144.0
2023-07-05 12:40:00,559.74,560.3,559.65,560.1,5764.0,559.74,560.3,559.65,560.1,5764.0
2023-07-05 12:45:00,560.22,560.22,559.34,559.41,2682.0,560.22,560.22,559.34,559.41,2682.0
2023-07-05 12:50:00,559.8,559.8,559.49,559.58,1487.0,559.8,559.8,559.49,559.58,1487.0
2023-07-05 12:55:00,559.59,560.7,559.58,560.63,5147.0,559.59,560.7,559.58,560.63,5147.0
2023-07-05 13:00:00,560.79,560.79,559.74,559.87,8806.0,560.79,560.79,559.74,559.87,8806.0
2023-07-05 13:05:00,560.15,560.9,559.81,560.89,4488.0,560.15,560.9,559.81,560.89,4488.0
2023-07-05 13:10:00,560.61,560.65,559.96,560.23,1900.0,560.61,560.65,559.96,560.23,1900.0
2023-07-05 13:15:00,560.1,560.51,560.1,560.35,2210.0,560.1,560.51,560.1,560.35,2210.0
2023-07-05 13:20:00,560.4,561.03,560.14,561.0,2500.0,560.4,561.03,560.14,561.0,2500.0
2023-07-05 13:25:00,561.17,561.55,560.81,561.04,4443.0,561.17,561.55,560.81,561.04,4443.0
2023-07-05 13:30:00,560.96,560.98,560.24,560.42,2000.0,560.96,560.98,560.24,560.42,2000.0
2023-07-05 13:35:00,560.29,561.24,560.25,561.24,5414.0,560.29,561.24,560.25,561.24,5414.0
2023-07-05 13:40:00,561.49,561.69,561.11,561.22,2500.0,561.49,561.69,561.11,561.22,2500.0
2023-07-05 13:45:00,561.14,561.66,560.96,561.54,2323.0,561.14,561.66,560.96,561.54,2323.0
2023-07-05 13:50:00,561.54,561.95,561.4,561.74,4900.0,561.54,561.95,561.4,561.74,4900.0
2023-07-05 13:55:00,561.73,561.83,561.28,561.62,2925.0,561.73,561.83,561.28,561.62,2925.0
2023-07-05 14:00:00,561.66,562.17,561.23,561.91,15994.0,561.66,562.17,561.23,561.91,15994.0
2023-07-05 14:05:00,561.72,562.58,561.27,562.32,6548.0,561.72,562.58,561.27,562.32,6548.0
2023-07-05 14:10:00,562.4,563.38,562.31,563.02,5314.0,562.4,563.38,562.31,563.02,5314.0
2023-07-05 14:15:00,562.96,562.96,561.96,562.17,3750.0,562.96,562.96,561.96,562.17,3750.0
2023-07-05 14:20:00,562.05,562.5,561.79,562.47,8292.0,562.05,562.5,561.79,562.47,8292.0
2023-07-05 14:25:00,562.36,563.09,562.22,562.98,5875.0,562.36,563.09,562.22,562.98,5875.0
2023-07-05 14:30:00,562.94,563.25,562.67,563.14,17177.0,562.94,563.25,562.67,563.14,17177.0
2023-07-05 14:35:00,563.24,564.86,562.97,564.86,4950.0,563.24,564.86,562.97,564.86,4950.0
2023-07-05 14:40:00,564.73,565.0,564.34,564.34,4351.0,564.73,565.0,564.34,564.34,4351.0
2023-07-05 14:45:00,564.34,564.94,564.31,564.87,3167.0,564.34,564.94,564.31,564.87,3167.0
2023-07-05 14:50:00,564.87,564.87,564.57,564.76,2100.0,564.87,564.87,564.57,564.76,2100.0
2023-07-05 14:55:00,564.63,564.93,564.42,564.76,7252.0,564.63,564.93,564.42,564.76,7252.0
2023-07-05 15:00:00,564.54,565.52,564.54,565.46,6000.0,564.54,565.52,564.54,565.46,6000.0
2023-07-05 15:05:00,565.42,565.67,565.16,565.21,5253.0,565.42,565.67,565.16,565.21,5253.0
2023-07-05 15:10:00,565.09,565.87,565.06,565.79,4115.0,565.09,565.87,565.06,565.79,4115.0
2023-07-05 15:15:00,565.74,566.23,565.52,566.23,6709.0,565.74,566.23,565.52,566.23,6709.0
2023-07-05 15:20:00,566.23,566.82,566.1,566.53,6076.0,566.23,566.82,566.1,566.53,6076.0
2023-07-05 15:25:00,566.59,566.74,565.86,566.65,6838.0,566.59,566.74,565.86,566.65,6838.0
2023-07-05 15:30:00,566.6,566.98,566.5,566.81,7612.0,566.6,566.98,566.5,566.81,7612.0
2023-07-05 15:35:00,566.93,566.95,566.24,566.89,14119.0,566.93,566.95,566.24,566.89,14119.0
2023-07-05 15:40:00,566.73,567.23,566.48,566.48,10949.0,566.73,567.23,566.48,566.48,10949.0
2023-07-05 15:45:00,566.29,566.81,566.23,566.71,9141.0,566.29,566.81,566.23,566.71,9141.0
2023-07-05 15:50:00,566.61,566.85,565.79,565.86,18863.0,566.61,566.85,565.79,565.86,18863.0
2023-07-05 15:55:00,565.82,566.61,565.33,565.33,55929.0,565.82,566.61,565.33,565.33,55929.0
2023-07-06 09:30:00,557.0,560.21,554.28,556.15,20931.0,557.0,560.21,554.28,556.15,20931.0
2023-07-06 09:35:00,556.15,558.13,555.5,558.13,9944.0,556.15,558.13,555.5,558.13,9944.0
2023-07-06 09:40:00,557.43,560.4,557.42,560.36,5842.0,557.43,560.4,557.42,560.36,5842.0
2023-07-06 09:45:00,558.92,560.53,558.03,559.12,4839.0,558.92,560.53,558.03,559.12,4839.0
2023-07-06 09:50:00,558.53,558.53,554.41,554.42,4846.0,558.53,558.53,554.41,554.42,4846.0
2023-07-06 09:55:00,554.52,556.39,554.08,556.39,5368.0,554.52,556.39,554.08,556.39,5368.0
2023-07-06 10:00:00,557.04,557.2,553.42,554.32,6180.0,557.04,557.2,553.42,554.32,6180.0
2023-07-06 10:05:00,553.36,553.5,552.27,552.95,7435.0,553.36,553.5,552.27,552.95,7435.0
2023-07-06 10:10:00,553.36,553.36,551.8,553.01,4245.0,553.36,553.36,551.8,553.01,4245.0
2023-07-06 10:15:00,552.46,553.25,552.13,552.66,8805.0,552.46,553.25,552.13,552.66,8805.0
2023-07-06 10:20:00,552.61,552.63,551.55,552.13,7758.0,552.61,552.63,551.55,552.13,7758.0
2023-07-06 10:25:00,552.02,553.35,551.93,553.35,5697.0,552.02,553.35,551.93,553.35,5697.0
2023-07-06 10:30:00,553.43,554.51,551.97,552.19,8499.0,553.43,554.51,551.97,552.19,8499.0
2023-07-06 10:35:00,551.79,552.96,550.49,552.17,6001.0,551.79,552.96,550.49,552.17,6001.0
2023-07-06 10:40:00,552.34,552.62,551.0,552.2,7939.0,552.34,552.62,551.0,552.2,7939.0
2023-07-06 10:45:00,551.8,551.8,550.56,550.56,5099.0,551.8,551.8,550.56,550.56,5099.0
2023-07-06 10:50:00,551.14,551.28,550.23,550.51,4417.0,551.14,551.28,550.23,550.51,4417.0
2023-07-06 10:55:00,550.48,550.48,548.43,548.77,11746.0,550.48,550.48,548.43,548.77,11746.0
2023-07-06 11:00:00,548.77,550.59,548.61,550.59,8518.0,548.77,550.59,548.61,550.59,8518.0
2023-07-06 11:05:00,550.67,551.34,550.02,550.02,3325.0,550.67,551.34,550.02,550.02,3325.0
2023-07-06 11:10:00,550.34,550.35,549.16,549.46,7447.0,550.34,550.35,549.16,549.46,7447.0
2023-07-06 11:15:00,549.52,550.95,549.52,550.14,4909.0,549.52,550.95,549.52,550.14,4909.0
2023-07-06 11:20:00,550.0,551.6,550.0,551.6,4778.0,550.0,551.6,550.0,551.6,4778.0
2023-07-06 11:25:00,551.0,551.23,550.11,551.22,5383.0,551.0,551.23,550.11,551.22,5383.0
2023-07-06 11:30:00,551.04,551.04,550.32,550.68,4686.0,551.04,551.04,550.32,550.68,4686.0
2023-07-06 11:35:00,550.68,550.96,550.07,550.84,9743.0,550.68,550.96,550.07,550.84,9743.0
2023-07-06 11:40:00,550.89,550.89,550.31,550.73,1200.0,550.89,550.89,550.31,550.73,1200.0
2023-07-06 11:45:00,550.35,551.39,550.12,551.13,9844.0,550.35,551.39,550.12,551.13,9844.0
2023-07-06 11:50:00,551.0,551.27,550.64,550.96,3690.0,551.0,551.27,550.64,550.96,3690.0
2023-07-06 11:55:00,550.96,551.42,550.68,550.8,7176.0,550.96,551.42,550.68,550.8,7176.0
2023-07-06 12:00:00,551.11,552.18,550.94,552.02,4590.0,551.11,552.18,550.94,552.02,4590.0
2023-07-06 12:05:00,552.02,552.33,551.02,551.77,6753.0,552.02,552.33,551.02,551.77,6753.0
2023-07-06 12:10:00,551.54,551.65,550.62,550.8,2980.0,551.54,551.65,550.62,550.8,2980.0
2023-07-06 12:15:00,550.8,551.72,550.79,551.42,4447.0,550.8,551.72,550.79,551.42,4447.0
2023-07-06 12:20:00,551.53,551.65,551.2,551.23,4782.0,551.53,551.65,551.2,551.23,4782.0
2023-07-06 12:25:00,551.25,552.22,551.24,551.83,1600.0,551.25,552.22,551.24,551.83,1600.0
2023-07-06 12:30:00,552.28,552.81,552.08,552.61,8534.0,552.28,552.81,552.08,552.61,8534.0
2023-07-06 12:35:00,552.44,552.8,551.78,552.47,5119.0,552.44,552.8,551.78,552.47,5119.0
2023-07-06 12:40:00,552.08,553.24,552.0,552.88,2385.0,552.08,553.24,552.0,552.88,2385.0
2023-07-06 12:45:00,553.01,553.08,552.6,552.6,2900.0,553.01,553.08,552.6,552.6,2900.0
2023-07-06 12:50:00,552.63,552.65,551.62,551.72,3637.0,552.63,552.65,551.62,551.72,3637.0
2023-07-06 12:55:00,551.72,553.17,551.6,553.17,3845.0,551.72,553.17,551.6,553.17,3845.0
2023-07-06 13:00:00,552.87,552.87,552.29,552.29,2529.0,552.87,552.87,552.29,552.29,2529.0
2023-07-06 13:05:00,552.38,553.15,552.38,552.52,1679.0,552.38,553.15,552.38,552.52,1679.0
2023-07-06 13:10:00,552.34,552.94,552.34,552.94,3778.0,552.34,552.94,552.34,552.94,3778.0
2023-07-06 13:15:00,552.94,553.65,552.93,553.0,5013.0,552.94,553.65,552.93,553.0,5013.0
2023-07-06 13:20:00,553.35,554.16,553.25,554.16,1089.0,553.35,554.16,553.25,554.16,1089.0
2023-07-06 13:25:00,553.41,553.79,552.57,552.57,1450.0,553.41,553.79,552.57,552.57,1450.0
2023-07-06 13:30:00,552.64,553.02,551.96,553.02,3291.0,552.64,553.02,551.96,553.02,3291.0
2023-07-06 13:35:00,552.56,553.91,552.47,553.91,3602.0,552.56,553.91,552.47,553.91,3602.0
2023-07-06 13:40:00,553.5,554.07,553.46,554.07,1300.0,553.5,554.07,553.46,554.07,1300.0
2023-07-06 13:45:00,554.04,554.1,553.51,554.1,1500.0,554.04,554.1,553.51,554.1,1500.0
2023-07-06 13:50:00,553.97,553.97,552.83,552.83,4615.0,553.97,553.97,552.83,552.83,4615.0
2023-07-06 13:55:00,552.64,553.86,552.63,553.86,1203.0,552.64,553.86,552.63,553.86,1203.0
2023-07-06 14:00:00,554.14,554.19,553.43,553.64,1400.0,554.14,554.19,553.43,553.64,1400.0
2023-07-06 14:05:00,553.78,554.53,553.78,554.05,5634.0,553.78,554.53,553.78,554.05,5634.0
2023-07-06 14:10:00,554.32,554.32,553.56,553.61,1300.0,554.32,554.32,553.56,553.61,1300.0
2023-07-06 14:15:00,553.04,553.67,553.04,553.26,1300.0,553.04,553.67,553.04,553.26,1300.0
2023-07-06 14:20:00,553.35,553.35,552.42,552.59,1367.0,553.35,553.35,552.42,552.59,1367.0
2023-07-06 14:25:00,552.88,553.05,552.47,552.71,2138.0,552.88,553.05,552.47,552.71,2138.0
2023-07-06 14:30:00,552.94,553.65,552.94,553.65,1972.0,552.94,553.65,552.94,553.65,1972.0
2023-07-06 14:35:00,553.27,553.76,553.06,553.56,1707.0,553.27,553.76,553.06,553.56,1707.0
2023-07-06 14:40:00,553.59,553.59,552.78,553.25,3654.0,553.59,553.59,552.78,553.25,3654.0
2023-07-06 14:45:00,553.46,554.5,553.46,554.44,5145.0,553.46,554.5,553.46,554.44,5145.0
2023-07-06 14:50:00,554.24,554.89,554.0,554.09,3723.0,554.24,554.89,554.0,554.09,3723.0
2023-07-06 14:55:00,554.21,554.91,554.11,554.68,2216.0,554.21,554.91,554.11,554.68,2216.0
2023-07-06 15:00:00,554.7,554.81,554.35,554.35,2793.0,554.7,554.81,554.35,554.35,2793.0
2023-07-06 15:05:00,554.44,554.46,553.73,553.82,3351.0,554.44,554.46,553.73,553.82,3351.0
2023-07-06 15:10:00,553.74,554.07,553.49,553.8,3800.0,553.74,554.07,553.49,553.8,3800.0
2023-07-06 15:15:00,553.62,554.51,553.59,554.47,6837.0,553.62,554.51,553.59,554.47,6837.0
2023-07-06 15:20:00,554.37,554.68,553.79,554.29,9145.0,554.37,554.68,553.79,554.29,9145.0
2023-07-06 15:25:00,554.29,554.8,554.01,554.77,4223.0,554.29,554.8,554.01,554.77,4223.0
2023-07-06 15:30:00,554.57,555.47,554.57,554.79,5205.0,554.57,555.47,554.57,554.79,5205.0
2023-07-06 15:35:00,554.66,554.87,553.64,553.86,8311.0,554.66,554.87,553.64,553.86,8311.0
2023-07-06 15:40:00,554.11,554.86,554.11,554.18,5952.0,554.11,554.86,554.11,554.18,5952.0
2023-07-06 15:45:00,554.15,555.0,554.07,554.78,12075.0,554.15,555.0,554.07,554.78,12075.0
2023-07-06 15:50:00,555.09,555.65,554.64,555.08,18417.0,555.09,555.65,554.64,555.08,18417.0
2023-07-06 15:55:00,555.28,556.24,555.13,555.84,28707.0,555.28,556.24,555.13,555.84,28707.0
2023-07-07 09:30:00,555.28,558.25,554.86,557.8,14274.0,555.28,558.25,554.86,557.8,14274.0
2023-07-07 09:35:00,557.54,560.66,557.4,558.92,12895.0,557.54,560.66,557.4,558.92,12895.0
2023-07-07 09:40:00,559.21,559.72,558.11,559.72,7175.0,559.21,559.72,558.11,559.72,7175.0
2023-07-07 09:45:00,560.07,562.34,560.03,561.61,7639.0,560.07,562.34,560.03,561.61,7639.0
2023-07-07 09:50:00,562.02,563.16,561.18,562.51,13519.0,562.02,563.16,561.18,562.51,13519.0
2023-07-07 09:55:00,562.1,563.11,562.03,562.51,8342.0,562.1,563.11,562.03,562.51,8342.0
2023-07-07 10:00:00,562.51,562.98,561.93,562.98,5240.0,562.51,562.98,561.93,562.98,5240.0
2023-07-07 10:05:00,562.68,563.3,562.02,562.43,18379.0,562.68,563.3,562.02,562.43,18379.0
2023-07-07 10:10:00,562.17,563.22,561.77,562.3,15456.0,562.17,563.22,561.77,562.3,15456.0
2023-07-07 10:15:00,561.77,562.38,559.86,561.17,10339.0,561.77,562.38,559.86,561.17,10339.0
2023-07-07 10:20:00,561.13,562.05,560.93,560.93,7313.0,561.13,562.05,560.93,560.93,7313.0
2023-07-07 10:25:00,561.11,561.74,560.53,560.53,3332.0,561.11,561.74,560.53,560.53,3332.0
2023-07-07 10:30:00,560.36,560.42,558.19,558.36,11249.0,560.36,560.42,558.19,558.36,11249.0
2023-07-07 10:35:00,558.3,559.43,558.08,558.88,4596.0,558.3,559.43,558.08,558.88,4596.0
2023-07-07 10:40:00,558.93,559.27,558.65,558.99,5388.0,558.93,559.27,558.65,558.99,5388.0
2023-07-07 10:45:00,559.0,560.0,558.99,559.56,4020.0,559.0,560.0,558.99,559.56,4020.0
2023-07-07 10:50:00,559.56,559.92,559.11,559.92,3978.0,559.56,559.92,559.11,559.92,3978.0
2023-07-07 10:55:00,560.13,560.22,559.2,560.22,3560.0,560.13,560.22,559.2,560.22,3560.0
2023-07-07 11:00:00,560.3,561.49,560.29,561.49,2140.0,560.3,561.49,560.29,561.49,2140.0
2023-07-07 11:05:00,561.31,561.33,560.05,560.24,5267.0,561.31,561.33,560.05,560.24,5267.0
2023-07-07 11:10:00,560.47,560.73,560.28,560.57,1650.0,560.47,560.73,560.28,560.57,1650.0
2023-07-07 11:15:00,560.63,560.85,559.28,559.83,6800.0,560.63,560.85,559.28,559.83,6800.0
2023-07-07 11:20:00,559.83,560.56,559.8,559.88,2848.0,559.83,560.56,559.8,559.88,2848.0
2023-07-07 11:25:00,559.99,560.26,558.62,558.62,4576.0,559.99,560.26,558.62,558.62,4576.0
2023-07-07 11:30:00,558.93,558.95,558.0,558.24,3876.0,558.93,558.95,558.0,558.24,3876.0
2023-07-07 11:35:00,558.35,559.13,558.35,559.1,2207.0,558.35,559.13,558.35,559.1,2207.0
2023-07-07 11:40:00,558.7,559.34,558.29,558.44,4989.0,558.7,559.34,558.29,558.44,4989.0
2023-07-07 11:45:00,558.43,558.79,558.02,558.79,1901.0,558.43,558.79,558.02,558.79,1901.0
2023-07-07 11:50:00,558.78,559.36,558.54,559.16,3505.0,558.78,559.36,558.54,559.16,3505.0
2023-07-07 11:55:00,559.26,559.56,559.26,559.56,1806.0,559.26,559.56,559.26,559.56,1806.0
2023-07-07 12:00:00,559.79,559.84,559.52,559.8,2615.0,559.79,559.84,559.52,559.8,2615.0
2023-07-07 12:05:00,559.72,560.28,559.71,560.11,2870.0,559.72,560.28,559.71,560.11,2870.0
2023-07-07 12:10:00,559.93,560.45,559.58,559.58,3474.0,559.93,560.45,559.58,559.58,3474.0
2023-07-07 12:15:00,559.58,560.07,559.3,559.89,4306.0,559.58,560.07,559.3,559.89,4306.0
2023-07-07 12:20:00,559.9,560.2,559.66,560.2,5508.0,559.9,560.2,559.66,560.2,5508.0
2023-07-07 12:25:00,560.32,560.48,559.89,560.34,2900.0,560.32,560.48,559.89,560.34,2900.0
2023-07-07 12:30:00,560.39,561.06,560.2,560.83,4053.0,560.39,561.06,560.2,560.83,4053.0
2023-07-07 12:35:00,560.81,562.05,560.81,561.89,6633.0,560.81,562.05,560.81,561.89,6633.0
2023-07-07 12:40:00,561.89,562.0,561.51,561.51,3020.0,561.89,562.0,561.51,561.51,3020.0
2023-07-07 12:45:00,561.63,561.74,560.97,561.48,5308.0,561.63,561.74,560.97,561.48,5308.0
2023-07-07 12:50:00,561.39,561.8,561.39,561.62,2551.0,561.39,561.8,561.39,561.62,2551.0
2023-07-07 12:55:00,561.36,561.56,561.12,561.5,2021.0,561.36,561.56,561.12,561.5,2021.0
2023-07-07 13:00:00,561.08,561.66,561.08,561.35,4268.0,561.08,561.66,561.08,561.35,4268.0
2023-07-07 13:05:00,561.35,561.71,561.22,561.32,3368.0,561.35,561.71,561.22,561.32,3368.0
2023-07-07 13:10:00,561.16,561.26,560.82,560.92,2876.0,561.16,561.26,560.82,560.92,2876.0
2023-07-07 13:15:00,560.8,561.01,560.42,561.01,4077.0,560.8,561.01,560.42,561.01,4077.0
2023-07-07 13:20:00,561.11,561.46,560.88,561.4,2723.0,561.11,561.46,560.88,561.4,2723.0
2023-07-07 13:25:00,561.55,562.0,561.38,562.0,2760.0,561.55,562.0,561.38,562.0,2760.0
2023-07-07 13:30:00,562.14,562.19,561.88,561.91,2794.0,562.14,562.19,561.88,561.91,2794.0
2023-07-07 13:35:00,561.77,561.77,560.68,560.87,3825.0,561.77,561.77,560.68,560.87,3825.0
2023-07-07 13:40:00,561.3,561.31,560.86,560.86,1559.0,561.3,561.31,560.86,560.86,1559.0
2023-07-07 13:45:00,560.57,560.61,560.39,560.42,2762.0,560.57,560.61,560.39,560.42,2762.0
2023-07-07 13:50:00,560.43,560.64,559.89,559.89,2369.0,560.43,560.64,559.89,559.89,2369.0
2023-07-07 13:55:00,559.97,560.12,559.01,560.12,4401.0,559.97,560.12,559.01,560.12,4401.0
2023-07-07 14:00:00,559.94,559.94,559.28,559.43,800.0,559.94,559.94,559.28,559.43,800.0
2023-07-07 14:05:00,559.42,559.64,559.27,559.53,4413.0,559.42,559.64,559.27,559.53,4413.0
2023-07-07 14:10:00,559.58,559.58,559.01,559.29,5124.0,559.58,559.58,559.01,559.29,5124.0
2023-07-07 14:15:00,559.17,559.37,558.57,558.9,4759.0,559.17,559.37,558.57,558.9,4759.0
2023-07-07 14:20:00,558.97,559.45,558.89,559.09,1919.0,558.97,559.45,558.89,559.09,1919.0
2023-07-07 14:25:00,559.09,559.6,558.89,559.08,3417.0,559.09,559.6,558.89,559.08,3417.0
2023-07-07 14:30:00,559.2,559.4,558.64,558.64,2221.0,559.2,559.4,558.64,558.64,2221.0
2023-07-07 14:35:00,558.69,558.84,558.03,558.05,3819.0,558.69,558.84,558.03,558.05,3819.0
2023-07-07 14:40:00,558.27,558.42,557.95,558.16,1950.0,558.27,558.42,557.95,558.16,1950.0
2023-07-07 14:45:00,557.94,558.15,557.74,557.8,2601.0,557.94,558.15,557.74,557.8,2601.0
2023-07-07 14:50:00,557.9,558.3,557.74,558.02,2705.0,557.9,558.3,557.74,558.02,2705.0
2023-07-07 14:55:00,557.87,558.1,557.67,557.8,9337.0,557.87,558.1,557.67,557.8,9337.0
2023-07-07 15:00:00,557.78,557.78,556.84,557.15,5791.0,557.78,557.78,556.84,557.15,5791.0
2023-07-07 15:05:00,557.09,557.16,556.59,556.59,3721.0,557.09,557.16,556.59,556.59,3721.0
2023-07-07 15:10:00,556.71,557.09,556.71,556.9,3603.0,556.71,557.09,556.71,556.9,3603.0
2023-07-07 15:15:00,556.83,557.05,556.33,556.77,6373.0,556.83,557.05,556.33,556.77,6373.0
2023-07-07 15:20:00,556.83,557.01,556.62,556.62,2106.0,556.83,557.01,556.62,556.62,2106.0
2023-07-07 15:25:00,556.71,556.71,556.09,556.09,4085.0,556.71,556.71,556.09,556.09,4085.0
2023-07-07 15:30:00,556.12,556.38,555.69,556.38,5779.0,556.12,556.38,555.69,556.38,5779.0
2023-07-07 15:35:00,556.43,557.06,556.29,556.29,3020.0,556.43,557.06,556.29,556.29,3020.0
2023-07-07 15:40:00,556.42,556.42,555.35,555.49,8164.0,556.42,556.42,555.35,555.49,8164.0
2023-07-07 15:45:00,555.5,555.84,554.6,555.15,10619.0,555.5,555.84,554.6,555.15,10619.0
2023-07-07 15:50:00,555.4,555.43,553.71,554.16,15133.0,555.4,555.43,553.71,554.16,15133.0
2023-07-07 15:55:00,554.1,554.24,552.78,553.12,33934.0,554.1,554.24,552.78,553.12,33934.0
2023-07-10 09:30:00,553.0,557.25,553.0,556.12,21274.0,553.0,557.25,553.0,556.12,21274.0
2023-07-10 09:35:00,556.0,559.55,556.0,558.38,15746.0,556.0,559.55,556.0,558.38,15746.0
2023-07-10 09:40:00,558.38,562.08,558.38,559.96,18307.0,558.38,562.08,558.38,559.96,18307.0
2023-07-10 09:45:00,559.96,562.29,559.82,561.06,12096.0,559.96,562.29,559.82,561.06,12096.0
2023-07-10 09:50:00,561.14,561.26,558.79,560.31,6934.0,561.14,561.26,558.79,560.31,6934.0
2023-07-10 09:55:00,559.89,560.37,558.02,560.37,11310.0,559.89,560.37,558.02,560.37,11310.0
2023-07-10 10:00:00,559.52,562.45,559.52,561.22,10128.0,559.52,562.45,559.52,561.22,10128.0
2023-07-10 10:05:00,561.64,563.34,561.13,562.33,6744.0,561.64,563.34,561.13,562.33,6744.0
2023-07-10 10:10:00,562.8,563.88,562.8,563.61,11813.0,562.8,563.88,562.8,563.61,11813.0
2023-07-10 10:15:00,563.71,563.98,561.82,562.2,6821.0,563.71,563.98,561.82,562.2,6821.0
2023-07-10 10:20:00,562.74,564.32,562.74,564.32,5930.0,562.74,564.32,562.74,564.32,5930.0
2023-07-10 10:25:00,564.34,565.15,564.2,564.87,12890.0,564.34,565.15,564.2,564.87,12890.0
2023-07-10 10:30:00,565.18,565.77,563.5,564.33,8412.0,565.18,565.77,563.5,564.33,8412.0
2023-07-10 10:35:00,564.08,565.45,563.0,565.15,7926.0,564.08,565.45,563.0,565.15,7926.0
2023-07-10 10:40:00,565.08,565.08,563.0,563.32,7179.0,565.08,565.08,563.0,563.32,7179.0
2023-07-10 10:45:00,563.75,565.0,563.62,563.92,3412.0,563.75,565.0,563.62,563.92,3412.0
2023-07-10 10:50:00,564.39,564.39,562.62,562.99,3079.0,564.39,564.39,562.62,562.99,3079.0
2023-07-10 10:55:00,562.77,564.25,562.77,564.04,2825.0,562.77,564.25,562.77,564.04,2825.0
2023-07-10 11:00:00,563.92,564.73,563.09,563.54,9654.0,563.92,564.73,563.09,563.54,9654.0
2023-07-10 11:05:00,563.25,564.23,562.7,564.23,26622.0,563.25,564.23,562.7,564.23,26622.0
2023-07-10 11:10:00,563.68,563.76,562.03,563.12,6594.0,563.68,563.76,562.03,563.12,6594.0
2023-07-10 11:15:00,563.47,563.82,562.79,562.84,3486.0,563.47,563.82,562.79,562.84,3486.0
2023-07-10 11:20:00,563.29,563.91,563.0,563.9,4102.0,563.29,563.91,563.0,563.9,4102.0
2023-07-10 11:25:00,563.98,564.42,563.39,563.96,8184.0,563.98,564.42,563.39,563.96,8184.0
2023-07-10 11:30:00,563.69,565.61,563.68,565.45,4437.0,563.69,565.61,563.68,565.45,4437.0
2023-07-10 11:35:00,565.44,565.59,564.6,565.54,12939.0,565.44,565.59,564.6,565.54,12939.0
2023-07-10 11:40:00,565.52,565.52,563.79,563.84,6261.0,565.52,565.52,563.79,563.84,6261.0
2023-07-10 11:45:00,563.84,563.94,562.35,562.96,8561.0,563.84,563.94,562.35,562.96,8561.0
2023-07-10 11:50:00,563.34,563.65,562.97,563.12,7591.0,563.34,563.65,562.97,563.12,7591.0
2023-07-10 11:55:00,563.12,563.21,561.97,561.97,5700.0,563.12,563.21,561.97,561.97,5700.0
2023-07-10 12:00:00,561.71,562.07,560.74,561.29,9220.0,561.71,562.07,560.74,561.29,9220.0
2023-07-10 12:05:00,561.42,561.63,560.8,560.83,5941.0,561.42,561.63,560.8,560.83,5941.0
2023-07-10 12:10:00,560.8,561.25,560.51,560.91,11376.0,560.8,561.25,560.51,560.91,11376.0
2023-07-10 12:15:00,560.87,561.54,560.71,561.51,12402.0,560.87,561.54,560.71,561.51,12402.0
2023-07-10 12:20:00,561.68,562.54,561.67,562.22,4601.0,561.68,562.54,561.67,562.22,4601.0
2023-07-10 12:25:00,562.24,562.68,562.13,562.28,8123.0,562.24,562.68,562.13,562.28,8123.0
2023-07-10 12:30:00,562.39,562.77,561.75,562.77,5646.0,562.39,562.77,561.75,562.77,5646.0
2023-07-10 12:35:00,562.4,562.98,562.08,562.82,2889.0,562.4,562.98,562.08,562.82,2889.0
2023-07-10 12:40:00,562.25,563.58,562.05,563.25,4334.0,562.25,563.58,562.05,563.25,4334.0
2023-07-10 12:45:00,563.14,564.16,563.1,564.1,2928.0,563.14,564.16,563.1,564.1,2928.0
2023-07-10 12:50:00,564.46,564.75,564.02,564.25,3850.0,564.46,564.75,564.02,564.25,3850.0
2023-07-10 12:55:00,564.62,565.06,564.26,564.61,3664.0,564.62,565.06,564.26,564.61,3664.0
2023-07-10 13:00:00,564.3,564.93,564.15,564.5,4805.0,564.3,564.93,564.15,564.5,4805.0
2023-07-10 13:05:00,564.36,564.39,563.76,563.98,2695.0,564.36,564.39,563.76,563.98,2695.0
2023-07-10 13:10:00,563.98,564.47,563.37,564.47,3383.0,563.98,564.47,563.37,564.47,3383.0
2023-07-10 13:15:00,564.54,564.73,562.72,562.87,11670.0,564.54,564.73,562.72,562.87,11670.0
2023-07-10 13:20:00,562.83,563.69,562.51,563.69,6497.0,562.83,563.69,562.51,563.69,6497.0
2023-07-10 13:25:00,563.73,564.13,563.38,564.13,3215.0,563.73,564.13,563.38,564.13,3215.0
2023-07-10 13:30:00,564.34,564.69,563.55,563.71,5967.0,564.34,564.69,563.55,563.71,5967.0
2023-07-10 13:35:00,563.46,564.06,563.18,564.06,2572.0,563.46,564.06,563.18,564.06,2572.0
2023-07-10 13:40:00,563.68,564.19,563.61,563.61,4510.0,563.68,564.19,563.61,563.61,4510.0
2023-07-10 13:45:00,563.88,563.96,563.17,563.42,5661.0,563.88,563.96,563.17,563.42,5661.0
2023-07-10 13:50:00,563.27,563.73,563.07,563.43,2960.0,563.27,563.73,563.07,563.43,2960.0
2023-07-10 13:55:00,563.43,563.61,562.91,562.91,3460.0,563.43,563.61,562.91,562.91,3460.0
2023-07-10 14:00:00,562.77,563.01,562.34,562.5,4902.0,562.77,563.01,562.34,562.5,4902.0
2023-07-10 14:05:00,562.48,562.7,562.26,562.34,3694.0,562.48,562.7,562.26,562.34,3694.0
2023-07-10 14:10:00,562.22,563.26,562.22,563.25,4093.0,562.22,563.26,562.22,563.25,4093.0
2023-07-10 14:15:00,563.24,563.8,563.22,563.63,2791.0,563.24,563.8,563.22,563.63,2791.0
2023-07-10 14:20:00,563.85,564.82,563.82,564.27,3343.0,563.85,564.82,563.82,564.27,3343.0
2023-07-10 14:25:00,564.23,564.82,564.08,564.82,3570.0,564.23,564.82,564.08,564.82,3570.0
2023-07-10 14:30:00,564.58,564.76,564.23,564.64,8322.0,564.58,564.76,564.23,564.64,8322.0
2023-07-10 14:35:00,564.61,564.92,564.56,564.56,1895.0,564.61,564.92,564.56,564.56,1895.0
2023-07-10 14:40:00,564.28,564.52,564.17,564.18,4409.0,564.28,564.52,564.17,564.18,4409.0
2023-07-10 14:45:00,564.45,565.07,564.26,565.07,3834.0,564.45,565.07,564.26,565.07,3834.0
2023-07-10 14:50:00,565.07,565.09,564.77,564.83,3592.0,565.07,565.09,564.77,564.83,3592.0
2023-07-10 14:55:00,565.16,565.37,564.92,565.37,3997.0,565.16,565.37,564.92,565.37,3997.0
2023-07-10 15:00:00,565.31,565.33,564.83,565.12,3011.0,565.31,565.33,564.83,565.12,3011.0
2023-07-10 15:05:00,565.14,565.24,564.71,565.24,4395.0,565.14,565.24,564.71,565.24,4395.0
2023-07-10 15:10:00,565.11,565.45,564.94,565.12,5294.0,565.11,565.45,564.94,565.12,5294.0
2023-07-10 15:15:00,565.14,565.35,564.91,565.08,6349.0,565.14,565.35,564.91,565.08,6349.0
2023-07-10 15:20:00,565.21,565.47,564.95,565.15,7951.0,565.21,565.47,564.95,565.15,7951.0
2023-07-10 15:25:00,565.37,565.85,565.26,565.67,8803.0,565.37,565.85,565.26,565.67,8803.0
2023-07-10 15:30:00,565.58,565.6,564.97,565.25,9999.0,565.58,565.6,564.97,565.25,9999.0
2023-07-10 15:35:00,565.01,565.8,565.01,565.65,7624.0,565.01,565.8,565.01,565.65,7624.0
2023-07-10 15:40:00,565.65,565.65,564.71,564.71,9447.0,565.65,565.65,564.71,564.71,9447.0
2023-07-10 15:45:00,564.77,564.8,564.24,564.24,14750.0,564.77,564.8,564.24,564.24,14750.0
2023-07-10 15:50:00,564.21,565.0,563.9,564.77,25300.0,564.21,565.0,563.9,564.77,25300.0
2023-07-10 15:55:00,564.63,565.81,564.63,565.8,46212.0,564.63,565.81,564.63,565.8,46212.0
2023-07-11 09:30:00,567.21,571.0,567.21,571.0,22319.0,567.21,571.0,567.21,571.0,22319.0
2023-07-11 09:35:00,570.82,571.27,567.78,568.51,6495.0,570.82,571.27,567.78,568.51,6495.0
2023-07-11 09:40:00,568.66,568.67,562.53,563.25,10707.0,568.66,568.67,562.53,563.25,10707.0
2023-07-11 09:45:00,564.57,565.43,562.54,563.02,8796.0,564.57,565.43,562.54,563.02,8796.0
2023-07-11 09:50:00,562.7,563.29,561.05,561.36,18865.0,562.7,563.29,561.05,561.36,18865.0
2023-07-11 09:55:00,561.43,562.76,560.44,562.75,22943.0,561.43,562.76,560.44,562.75,22943.0
2023-07-11 10:00:00,562.43,562.54,560.71,561.1,7966.0,562.43,562.54,560.71,561.1,7966.0
2023-07-11 10:05:00,560.09,560.64,558.18,559.11,10787.0,560.09,560.64,558.18,559.11,10787.0
2023-07-11 10:10:00,559.33,560.2,557.54,557.94,9636.0,559.33,560.2,557.54,557.94,9636.0
2023-07-11 10:15:00,557.54,560.49,557.53,559.93,16859.0,557.54,560.49,557.53,559.93,16859.0
2023-07-11 10:20:00,560.18,560.18,558.67,558.68,7778.0,560.18,560.18,558.67,558.68,7778.0
2023-07-11 10:25:00,558.77,559.65,558.03,558.9,13055.0,558.77,559.65,558.03,558.9,13055.0
2023-07-11 10:30:00,559.19,562.53,558.7,562.25,18616.0,559.19,562.53,558.7,562.25,18616.0
2023-07-11 10:35:00,562.25,565.31,562.04,564.75,11138.0,562.25,565.31,562.04,564.75,11138.0
2023-07-11 10:40:00,564.75,565.57,563.73,565.53,6010.0,564.75,565.57,563.73,565.53,6010.0
2023-07-11 10:45:00,565.31,565.37,563.14,563.35,4325.0,565.31,565.37,563.14,563.35,4325.0
2023-07-11 10:50:00,563.15,563.27,560.87,561.89,8959.0,563.15,563.27,560.87,561.89,8959.0
2023-07-11 10:55:00,562.01,562.33,560.2,560.71,15276.0,562.01,562.33,560.2,560.71,15276.0
2023-07-11 11:00:00,560.93,563.33,560.71,563.03,6357.0,560.93,563.33,560.71,563.03,6357.0
2023-07-11 11:05:00,562.92,563.37,560.26,560.29,5011.0,562.92,563.37,560.26,560.29,5011.0
2023-07-11 11:10:00,560.45,561.7,560.35,561.28,6034.0,560.45,561.7,560.35,561.28,6034.0
2023-07-11 11:15:00,561.22,561.76,560.1,560.44,7236.0,561.22,561.76,560.1,560.44,7236.0
2023-07-11 11:20:00,560.52,561.79,560.52,561.74,6480.0,560.52,561.79,560.52,561.74,6480.0
2023-07-11 11:25:00,561.74,561.74,559.89,560.65,5687.0,561.74,561.74,559.89,560.65,5687.0
2023-07-11 11:30:00,560.37,560.67,559.9,560.12,3725.0,560.37,560.67,559.9,560.12,3725.0
2023-07-11 11:35:00,560.37,560.89,559.96,560.82,9369.0,560.37,560.89,559.96,560.82,9369.0
2023-07-11 11:40:00,560.98,561.35,560.15,560.33,5449.0,560.98,561.35,560.15,560.33,5449.0
2023-07-11 11:45:00,560.19,561.6,560.0,561.6,4046.0,560.19,561.6,560.0,561.6,4046.0
2023-07-11 11:50:00,561.85,562.59,561.35,562.17,5120.0,561.85,562.59,561.35,562.17,5120.0
2023-07-11 11:55:00,561.97,563.08,561.95,563.08,5534.0,561.97,563.08,561.95,563.08,5534.0
2023-07-11 12:00:00,563.21,563.83,562.43,562.43,4171.0,563.21,563.83,562.43,562.43,4171.0
2023-07-11 12:05:00,562.28,562.87,562.0,562.56,1985.0,562.28,562.87,562.0,562.56,1985.0
2023-07-11 12:10:00,562.0,563.3,561.88,562.96,4040.0,562.0,563.3,561.88,562.96,4040.0
2023-07-11 12:15:00,562.94,562.94,561.4,561.78,3083.0,562.94,562.94,561.4,561.78,3083.0
2023-07-11 12:20:00,562.14,562.64,561.97,562.29,2300.0,562.14,562.64,561.97,562.29,2300.0
2023-07-11 12:25:00,562.45,562.66,560.87,561.76,7695.0,562.45,562.66,560.87,561.76,7695.0
2023-07-11 12:30:00,561.79,562.37,561.28,561.92,3325.0,561.79,562.37,561.28,561.92,3325.0
2023-07-11 12:35:00,562.17,562.71,561.24,561.63,8333.0,562.17,562.71,561.24,561.63,8333.0
2023-07-11 12:40:00,561.21,561.55,560.98,561.04,3527.0,561.21,561.55,560.98,561.04,3527.0
2023-07-11 12:45:00,561.61,562.76,561.34,562.49,4087.0,561.61,562.76,561.34,562.49,4087.0
2023-07-11 12:50:00,562.33,563.86,562.33,563.4,2355.0,562.33,563.86,562.33,563.4,2355.0
2023-07-11 12:55:00,562.41,562.61,562.15,562.52,1600.0,562.41,562.61,562.15,562.52,1600.0
2023-07-11 13:00:00,562.85,562.87,562.45,562.46,1650.0,562.85,562.87,562.45,562.46,1650.0
2023-07-11 13:05:00,562.47,562.84,561.99,562.0,2294.0,562.47,562.84,561.99,562.0,2294.0
2023-07-11 13:10:00,562.21,562.21,561.79,562.13,6337.0,562.21,562.21,561.79,562.13,6337.0
2023-07-11 13:15:00,562.33,562.34,561.55,561.62,3538.0,562.33,562.34,561.55,561.62,3538.0
2023-07-11 13:20:00,561.81,561.82,560.89,561.25,3167.0,561.81,561.82,560.89,561.25,3167.0
2023-07-11 13:25:00,561.28,561.83,561.28,561.77,3251.0,561.28,561.83,561.28,561.77,3251.0
2023-07-11 13:30:00,561.81,562.24,561.3,562.02,2915.0,561.81,562.24,561.3,562.02,2915.0
2023-07-11 13:35:00,562.07,562.51,562.07,562.24,1397.0,562.07,562.51,562.07,562.24,1397.0
2023-07-11 13:40:00,562.23,562.24,561.54,561.8,4371.0,562.23,562.24,561.54,561.8,4371.0
2023-07-11 13:45:00,561.72,562.07,560.73,562.07,3200.0,561.72,562.07,560.73,562.07,3200.0
2023-07-11 13:50:00,561.52,561.88,561.52,561.78,1100.0,561.52,561.88,561.52,561.78,1100.0
2023-07-11 13:55:00,561.5,562.04,561.22,561.93,3350.0,561.5,562.04,561.22,561.93,3350.0
2023-07-11 14:00:00,561.86,562.25,561.57,562.04,3764.0,561.86,562.25,561.57,562.04,3764.0
2023-07-11 14:05:00,562.17,562.22,561.46,561.59,4489.0,562.17,562.22,561.46,561.59,4489.0
2023-07-11 14:10:00,561.87,562.11,560.3,561.41,5286.0,561.87,562.11,560.3,561.41,5286.0
2023-07-11 14:15:00,561.12,561.12,560.16,560.17,2788.0,561.12,561.12,560.16,560.17,2788.0
2023-07-11 14:20:00,560.02,560.32,559.49,559.51,3924.0,560.02,560.32,559.49,559.51,3924.0
2023-07-11 14:25:00,559.67,560.17,559.39,560.17,3045.0,559.67,560.17,559.39,560.17,3045.0
2023-07-11 14:30:00,560.27,560.57,559.78,559.93,3063.0,560.27,560.57,559.78,559.93,3063.0
2023-07-11 14:35:00,559.62,560.4,559.09,560.4,1300.0,559.62,560.4,559.09,560.4,1300.0
2023-07-11 14:40:00,560.42,561.28,560.22,561.27,2000.0,560.42,561.28,560.22,561.27,2000.0
2023-07-11 14:45:00,561.64,561.77,560.89,561.22,2256.0,561.64,561.77,560.89,561.22,2256.0
2023-07-11 14:50:00,561.59,562.37,561.48,561.95,3566.0,561.59,562.37,561.48,561.95,3566.0
2023-07-11 14:55:00,562.1,562.55,561.96,562.21,1950.0,562.1,562.55,561.96,562.21,1950.0
2023-07-11 15:00:00,562.37,562.37,561.85,562.17,2150.0,562.37,562.37,561.85,562.17,2150.0
2023-07-11 15:05:00,562.16,562.34,561.54,562.3,11609.0,562.16,562.34,561.54,562.3,11609.0
2023-07-11 15:10:00,562.11,562.35,561.93,562.26,9329.0,562.11,562.35,561.93,562.26,9329.0
2023-07-11 15:15:00,562.06,562.82,562.06,562.66,9734.0,562.06,562.82,562.06,562.66,9734.0
2023-07-11 15:20:00,562.84,562.84,561.66,561.68,5013.0,562.84,562.84,561.66,561.68,5013.0
2023-07-11 15:25:00,561.78,561.79,560.93,560.98,6314.0,561.78,561.79,560.93,560.98,6314.0
2023-07-11 15:30:00,560.88,561.35,560.4,561.01,13125.0,560.88,561.35,560.4,561.01,13125.0
2023-07-11 15:35:00,561.33,561.53,561.0,561.21,5630.0,561.33,561.53,561.0,561.21,5630.0
2023-07-11 15:40:00,561.2,561.89,561.04,561.88,10058.0,561.2,561.89,561.04,561.88,10058.0
2023-07-11 15:45:00,561.92,563.28,561.83,563.21,33245.0,561.92,563.28,561.83,563.21,33245.0
2023-07-11 15:50:00,563.45,563.81,561.83,562.06,22113.0,563.45,563.81,561.83,562.06,22113.0
2023-07-11 15:55:00,562.0,562.26,561.18,561.43,50257.0,562.0,562.26,561.18,561.43,50257.0
2023-07-12 09:30:00,570.86,570.86,567.08,569.15,18180.0,570.86,570.86,567.08,569.15,18180.0
2023-07-12 09:35:00,568.77,570.24,566.75,567.96,14019.0,568.77,570.24,566.75,567.96,14019.0
2023-07-12 09:40:00,566.97,568.22,566.48,567.4,6808.0,566.97,568.22,566.48,567.4,6808.0
2023-07-12 09:45:00,566.94,568.22,566.01,566.7,8745.0,566.94,568.22,566.01,566.7,8745.0
2023-07-12 09:50:00,566.84,567.89,564.92,566.58,13803.0,566.84,567.89,564.92,566.58,13803.0
2023-07-12 09:55:00,566.16,567.14,565.28,566.62,4137.0,566.16,567.14,565.28,566.62,4137.0
2023-07-12 10:00:00,566.52,567.53,565.51,567.3,7500.0,566.52,567.53,565.51,567.3,7500.0
2023-07-12 10:05:00,567.27,567.52,565.4,566.63,13241.0,567.27,567.52,565.4,566.63,13241.0
2023-07-12 10:10:00,566.8,567.6,566.49,567.04,11095.0,566.8,567.6,566.49,567.04,11095.0
2023-07-12 10:15:00,566.85,567.12,566.0,566.32,6830.0,566.85,567.12,566.0,566.32,6830.0
2023-07-12 10:20:00,566.79,567.81,566.79,567.49,4774.0,566.79,567.81,566.79,567.49,4774.0
2023-07-12 10:25:00,567.12,568.0,566.46,567.81,4479.0,567.12,568.0,566.46,567.81,4479.0
2023-07-12 10:30:00,568.25,568.38,567.42,567.85,2823.0,568.25,568.38,567.42,567.85,2823.0
2023-07-12 10:35:00,567.49,568.0,566.96,566.96,4657.0,567.49,568.0,566.96,566.96,4657.0
2023-07-12 10:40:00,567.17,568.58,567.15,567.78,3967.0,567.17,568.58,567.15,567.78,3967.0
2023-07-12 10:45:00,568.17,568.36,567.23,567.34,1753.0,568.17,568.36,567.23,567.34,1753.0
2023-07-12 10:50:00,567.81,567.96,565.84,566.21,3304.0,567.81,567.96,565.84,566.21,3304.0
2023-07-12 10:55:00,566.42,566.6,565.59,565.99,2778.0,566.42,566.6,565.59,565.99,2778.0
2023-07-12 11:00:00,566.35,566.76,566.04,566.04,904.0,566.35,566.76,566.04,566.04,904.0
2023-07-12 11:05:00,566.03,566.03,564.22,564.58,5974.0,566.03,566.03,564.22,564.58,5974.0
2023-07-12 11:10:00,564.3,565.28,564.3,564.7,4102.0,564.3,565.28,564.3,564.7,4102.0
2023-07-12 11:15:00,565.19,566.2,564.74,565.52,5278.0,565.19,566.2,564.74,565.52,5278.0
2023-07-12 11:20:00,565.39,565.65,564.54,564.55,4105.0,565.39,565.65,564.54,564.55,4105.0
2023-07-12 11:25:00,564.53,564.64,563.69,563.7,3650.0,564.53,564.64,563.69,563.7,3650.0
2023-07-12 11:30:00,563.72,565.03,563.53,563.73,5224.0,563.72,565.03,563.53,563.73,5224.0
2023-07-12 11:35:00,563.85,564.16,561.99,562.09,5578.0,563.85,564.16,561.99,562.09,5578.0
2023-07-12 11:40:00,562.15,562.15,559.73,560.4,10798.0,562.15,562.15,559.73,560.4,10798.0
2023-07-12 11:45:00,560.17,561.03,558.92,560.2,10714.0,560.17,561.03,558.92,560.2,10714.0
2023-07-12 11:50:00,560.22,560.22,558.05,558.76,7880.0,560.22,560.22,558.05,558.76,7880.0
2023-07-12 11:55:00,558.77,559.01,557.24,558.3,13115.0,558.77,559.01,557.24,558.3,13115.0
2023-07-12 12:00:00,558.63,560.49,558.62,558.85,7180.0,558.63,560.49,558.62,558.85,7180.0
2023-07-12 12:05:00,558.88,560.86,558.88,559.53,3072.0,558.88,560.86,558.88,559.53,3072.0
2023-07-12 12:10:00,560.31,561.64,560.16,560.26,5005.0,560.31,561.64,560.16,560.26,5005.0
2023-07-12 12:15:00,559.41,559.96,559.11,559.22,3339.0,559.41,559.96,559.11,559.22,3339.0
2023-07-12 12:20:00,559.12,559.64,558.88,559.19,3450.0,559.12,559.64,558.88,559.19,3450.0
2023-07-12 12:25:00,559.4,559.89,558.71,559.55,2606.0,559.4,559.89,558.71,559.55,2606.0
2023-07-12 12:30:00,559.56,561.05,559.42,560.8,3664.0,559.56,561.05,559.42,560.8,3664.0
2023-07-12 12:35:00,560.31,561.53,559.96,561.14,3227.0,560.31,561.53,559.96,561.14,3227.0
2023-07-12 12:40:00,561.2,561.2,560.09,560.48,3206.0,561.2,561.2,560.09,560.48,3206.0
2023-07-12 12:45:00,560.43,561.99,560.3,561.99,3030.0,560.43,561.99,560.3,561.99,3030.0
2023-07-12 12:50:00,561.99,562.7,561.77,562.01,5501.0,561.99,562.7,561.77,562.01,5501.0
2023-07-12 12:55:00,562.1,562.1,561.48,561.64,1504.0,562.1,562.1,561.48,561.64,1504.0
2023-07-12 13:00:00,561.84,563.12,561.7,562.78,3748.0,561.84,563.12,561.7,562.78,3748.0
2023-07-12 13:05:00,562.5,562.5,561.38,561.86,4574.0,562.5,562.5,561.38,561.86,4574.0
2023-07-12 13:10:00,561.69,562.34,561.19,562.1,2155.0,561.69,562.34,561.19,562.1,2155.0
2023-07-12 13:15:00,562.22,562.8,561.72,561.72,1748.0,562.22,562.8,561.72,561.72,1748.0
2023-07-12 13:20:00,561.97,562.13,560.98,561.34,2993.0,561.97,562.13,560.98,561.34,2993.0
2023-07-12 13:25:00,561.11,561.55,561.0,561.12,5103.0,561.11,561.55,561.0,561.12,5103.0
2023-07-12 13:30:00,560.96,561.52,560.72,561.2,3830.0,560.96,561.52,560.72,561.2,3830.0
2023-07-12 13:35:00,561.38,561.71,561.3,561.56,5048.0,561.38,561.71,561.3,561.56,5048.0
2023-07-12 13:40:00,561.63,562.43,561.62,562.02,3417.0,561.63,562.43,561.62,562.02,3417.0
2023-07-12 13:45:00,562.16,562.16,560.69,561.24,4040.0,562.16,562.16,560.69,561.24,4040.0
2023-07-12 13:50:00,561.37,562.61,561.21,562.01,6318.0,561.37,562.61,561.21,562.01,6318.0
2023-07-12 13:55:00,561.9,561.9,561.14,561.14,1319.0,561.9,561.9,561.14,561.14,1319.0
2023-07-12 14:00:00,561.38,561.69,561.04,561.5,4479.0,561.38,561.69,561.04,561.5,4479.0
2023-07-12 14:05:00,561.24,561.93,560.92,561.93,3531.0,561.24,561.93,560.92,561.93,3531.0
2023-07-12 14:10:00,561.93,562.37,561.38,562.26,3424.0,561.93,562.37,561.38,562.26,3424.0
2023-07-12 14:15:00,562.31,563.06,562.19,562.78,3649.0,562.31,563.06,562.19,562.78,3649.0
2023-07-12 14:20:00,562.07,562.07,561.62,561.94,3115.0,562.07,562.07,561.62,561.94,3115.0
2023-07-12 14:25:00,562.08,563.31,562.05,563.01,10918.0,562.08,563.31,562.05,563.01,10918.0
2023-07-12 14:30:00,562.87,563.57,562.76,563.57,2716.0,562.87,563.57,562.76,563.57,2716.0
2023-07-12 14:35:00,563.84,564.17,563.72,563.92,3319.0,563.84,564.17,563.72,563.92,3319.0
2023-07-12 14:40:00,563.84,563.84,562.59,563.04,2838.0,563.84,563.84,562.59,563.04,2838.0
2023-07-12 14:45:00,562.96,562.96,561.62,561.62,1974.0,562.96,562.96,561.62,561.62,1974.0
2023-07-12 14:50:00,561.61,561.81,561.03,561.78,5718.0,561.61,561.81,561.03,561.78,5718.0
2023-07-12 14:55:00,561.6,562.25,561.52,562.08,2951.0,561.6,562.25,561.52,562.08,2951.0
2023-07-12 15:00:00,561.92,562.44,561.85,562.26,2655.0,561.92,562.44,561.85,562.26,2655.0
2023-07-12 15:05:00,562.23,562.28,561.79,562.0,3786.0,562.23,562.28,561.79,562.0,3786.0
2023-07-12 15:10:00,562.05,562.13,561.71,561.92,3525.0,562.05,562.13,561.71,561.92,3525.0
2023-07-12 15:15:00,561.95,561.95,561.23,561.24,4845.0,561.95,561.95,561.23,561.24,4845.0
2023-07-12 15:20:00,561.13,561.14,559.85,560.04,8395.0,561.13,561.14,559.85,560.04,8395.0
2023-07-12 15:25:00,560.05,560.06,559.37,559.96,10471.0,560.05,560.06,559.37,559.96,10471.0
2023-07-12 15:30:00,559.96,561.56,559.63,561.38,20341.0,559.96,561.56,559.63,561.38,20341.0
2023-07-12 15:35:00,561.65,563.1,561.65,562.91,12554.0,561.65,563.1,561.65,562.91,12554.0
2023-07-12 15:40:00,563.04,563.93,562.77,563.52,11571.0,563.04,563.93,562.77,563.52,11571.0
2023-07-12 15:45:00,563.58,563.71,562.8,563.71,25879.0,563.58,563.71,562.8,563.71,25879.0
2023-07-12 15:50:00,563.54,563.72,562.05,562.56,28656.0,563.54,563.72,562.05,562.56,28656.0
2023-07-12 15:55:00,562.57,562.57,560.28,561.9,60921.0,562.57,562.57,560.28,561.9,60921.0
2023-07-13 09:30:00,566.62,567.57,565.95,566.0,13070.0,566.62,567.57,565.95,566.0,13070.0
2023-07-13 09:35:00,566.64,566.74,565.0,565.38,11812.0,566.64,566.74,565.0,565.38,11812.0
2023-07-13 09:40:00,565.28,569.28,565.28,568.67,32788.0,565.28,569.28,565.28,568.67,32788.0
2023-07-13 09:45:00,568.41,570.24,568.12,568.67,20400.0,568.41,570.24,568.12,568.67,20400.0
2023-07-13 09:50:00,568.96,571.0,568.96,570.94,8446.0,568.96,571.0,568.96,570.94,8446.0
2023-07-13 09:55:00,571.26,571.27,569.79,571.06,3870.0,571.26,571.27,569.79,571.06,3870.0
2023-07-13 10:00:00,570.66,571.53,570.32,570.68,6736.0,570.66,571.53,570.32,570.68,6736.0
2023-07-13 10:05:00,570.6,571.44,570.23,571.44,2725.0,570.6,571.44,570.23,571.44,2725.0
2023-07-13 10:10:00,571.15,572.69,570.96,571.19,11759.0,571.15,572.69,570.96,571.19,11759.0
2023-07-13 10:15:00,571.42,572.19,570.92,571.11,5694.0,571.42,572.19,570.92,571.11,5694.0
2023-07-13 10:20:00,570.79,572.96,570.72,572.68,8519.0,570.79,572.96,570.72,572.68,8519.0
2023-07-13 10:25:00,572.38,572.42,571.21,571.35,18485.0,572.38,572.42,571.21,571.35,18485.0
2023-07-13 10:30:00,571.42,573.44,570.7,572.4,18644.0,571.42,573.44,570.7,572.4,18644.0
2023-07-13 10:35:00,572.68,573.12,572.28,572.96,2910.0,572.68,573.12,572.28,572.96,2910.0
2023-07-13 10:40:00,572.93,574.26,572.36,574.07,7017.0,572.93,574.26,572.36,574.07,7017.0
2023-07-13 10:45:00,574.16,574.43,573.1,573.71,7745.0,574.16,574.43,573.1,573.71,7745.0
2023-07-13 10:50:00,573.5,574.4,573.34,573.81,3027.0,573.5,574.4,573.34,573.81,3027.0
2023-07-13 10:55:00,574.29,575.3,573.96,574.87,6730.0,574.29,575.3,573.96,574.87,6730.0
2023-07-13 11:00:00,574.79,575.66,574.68,575.52,6024.0,574.79,575.66,574.68,575.52,6024.0
2023-07-13 11:05:00,575.37,575.69,574.73,574.73,3850.0,575.37,575.69,574.73,574.73,3850.0
2023-07-13 11:10:00,574.66,575.36,574.36,575.09,10417.0,574.66,575.36,574.36,575.09,10417.0
2023-07-13 11:15:00,574.89,574.89,574.33,574.5,1975.0,574.89,574.89,574.33,574.5,1975.0
2023-07-13 11:20:00,573.98,575.14,573.78,574.75,4353.0,573.98,575.14,573.78,574.75,4353.0
2023-07-13 11:25:00,574.72,574.72,573.05,573.69,3809.0,574.72,574.72,573.05,573.69,3809.0
2023-07-13 11:30:00,574.25,574.3,573.84,574.15,4245.0,574.25,574.3,573.84,574.15,4245.0
2023-07-13 11:35:00,574.17,575.21,573.95,575.21,3350.0,574.17,575.21,573.95,575.21,3350.0
2023-07-13 11:40:00,575.2,575.8,575.2,575.8,3054.0,575.2,575.8,575.2,575.8,3054.0
2023-07-13 11:45:00,575.91,576.3,575.39,575.51,3212.0,575.91,576.3,575.39,575.51,3212.0
2023-07-13 11:50:00,575.57,575.63,574.85,575.62,2300.0,575.57,575.63,574.85,575.62,2300.0
2023-07-13 11:55:00,575.6,575.93,575.04,575.22,2695.0,575.6,575.93,575.04,575.22,2695.0
2023-07-13 12:00:00,575.31,575.8,574.71,575.71,6710.0,575.31,575.8,574.71,575.71,6710.0
2023-07-13 12:05:00,575.29,575.62,575.03,575.04,530.0,575.29,575.62,575.03,575.04,530.0
2023-07-13 12:10:00,575.57,576.09,574.71,575.0,2903.0,575.57,576.09,574.71,575.0,2903.0
2023-07-13 12:15:00,575.28,575.97,574.93,574.93,2275.0,575.28,575.97,574.93,574.93,2275.0
2023-07-13 12:20:00,574.99,575.16,574.46,574.46,2435.0,574.99,575.16,574.46,574.46,2435.0
2023-07-13 12:25:00,574.45,574.7,574.16,574.3,3888.0,574.45,574.7,574.16,574.3,3888.0
2023-07-13 12:30:00,574.03,575.05,574.03,574.18,2302.0,574.03,575.05,574.03,574.18,2302.0
2023-07-13 12:35:00,574.17,575.26,573.86,575.26,4451.0,574.17,575.26,573.86,575.26,4451.0
2023-07-13 12:40:00,575.15,575.55,574.94,575.5,5130.0,575.15,575.55,574.94,575.5,5130.0
2023-07-13 12:45:00,575.48,575.69,574.65,574.77,10398.0,575.48,575.69,574.65,574.77,10398.0
2023-07-13 12:50:00,575.0,575.43,574.88,575.15,2600.0,575.0,575.43,574.88,575.15,2600.0
2023-07-13 12:55:00,575.03,575.82,574.79,574.8,10919.0,575.03,575.82,574.79,574.8,10919.0
2023-07-13 13:00:00,574.77,575.53,574.31,575.2,11886.0,574.77,575.53,574.31,575.2,11886.0
2023-07-13 13:05:00,575.28,575.33,574.99,575.32,9302.0,575.28,575.33,574.99,575.32,9302.0
2023-07-13 13:10:00,575.4,575.59,574.56,575.54,5929.0,575.4,575.59,574.56,575.54,5929.0
2023-07-13 13:15:00,575.54,576.41,575.54,576.07,2901.0,575.54,576.41,575.54,576.07,2901.0
2023-07-13 13:20:00,575.85,577.01,575.77,576.97,6703.0,575.85,577.01,575.77,576.97,6703.0
2023-07-13 13:25:00,576.96,577.16,576.43,576.67,2885.0,576.96,577.16,576.43,576.67,2885.0
2023-07-13 13:30:00,576.63,576.65,575.96,576.14,2538.0,576.63,576.65,575.96,576.14,2538.0
2023-07-13 13:35:00,576.14,577.2,575.8,577.18,4208.0,576.14,577.2,575.8,577.18,4208.0
2023-07-13 13:40:00,577.26,577.31,576.7,577.03,4200.0,577.26,577.31,576.7,577.03,4200.0
2023-07-13 13:45:00,577.0,577.34,576.63,576.63,2562.0,577.0,577.34,576.63,576.63,2562.0
2023-07-13 13:50:00,576.72,576.72,575.87,575.87,1400.0,576.72,576.72,575.87,575.87,1400.0
2023-07-13 13:55:00,575.79,576.19,575.5,576.14,2075.0,575.79,576.19,575.5,576.14,2075.0
2023-07-13 14:00:00,576.4,576.61,575.82,575.94,3600.0,576.4,576.61,575.82,575.94,3600.0
2023-07-13 14:05:00,576.2,576.71,576.1,576.48,3039.0,576.2,576.71,576.1,576.48,3039.0
2023-07-13 14:10:00,576.53,577.61,576.37,577.61,3169.0,576.53,577.61,576.37,577.61,3169.0
2023-07-13 14:15:00,577.75,577.92,577.26,577.27,5802.0,577.75,577.92,577.26,577.27,5802.0
2023-07-13 14:20:00,577.38,577.54,577.17,577.36,4474.0,577.38,577.54,577.17,577.36,4474.0
2023-07-13 14:25:00,577.54,577.54,576.93,577.47,3200.0,577.54,577.54,576.93,577.47,3200.0
2023-07-13 14:30:00,577.35,577.64,576.67,577.34,7198.0,577.35,577.64,576.67,577.34,7198.0
2023-07-13 14:35:00,577.77,578.34,577.52,578.11,7214.0,577.77,578.34,577.52,578.11,7214.0
2023-07-13 14:40:00,578.19,578.51,577.94,578.51,7562.0,578.19,578.51,577.94,578.51,7562.0
2023-07-13 14:45:00,578.59,579.36,578.44,578.56,7977.0,578.59,579.36,578.44,578.56,7977.0
2023-07-13 14:50:00,578.56,578.98,578.1,578.36,10869.0,578.56,578.98,578.1,578.36,10869.0
2023-07-13 14:55:00,578.53,578.86,578.35,578.83,5792.0,578.53,578.86,578.35,578.83,5792.0
2023-07-13 15:00:00,579.0,579.09,578.36,579.09,4500.0,579.0,579.09,578.36,579.09,4500.0
2023-07-13 15:05:00,578.93,579.2,578.31,578.31,3713.0,578.93,579.2,578.31,578.31,3713.0
2023-07-13 15:10:00,578.45,579.44,578.45,579.2,4164.0,578.45,579.44,578.45,579.2,4164.0
2023-07-13 15:15:00,579.18,579.34,578.46,578.85,5416.0,579.18,579.34,578.46,578.85,5416.0
2023-07-13 15:20:00,578.9,579.13,578.63,578.63,3494.0,578.9,579.13,578.63,578.63,3494.0
2023-07-13 15:25:00,578.61,579.38,578.48,579.19,7402.0,578.61,579.38,578.48,579.19,7402.0
2023-07-13 15:30:00,579.05,579.14,578.14,578.14,33939.0,579.05,579.14,578.14,578.14,33939.0
2023-07-13 15:35:00,578.03,578.31,577.33,578.02,10486.0,578.03,578.31,577.33,578.02,10486.0
2023-07-13 15:40:00,577.99,578.94,577.99,578.88,8487.0,577.99,578.94,577.99,578.88,8487.0
2023-07-13 15:45:00,579.0,579.14,577.88,578.32,46958.0,579.0,579.14,577.88,578.32,46958.0
2023-07-13 15:50:00,578.36,578.47,577.56,577.64,23149.0,578.36,578.47,577.56,577.64,23149.0
2023-07-13 15:55:00,577.85,577.92,576.86,577.35,60284.0,577.85,577.92,576.86,577.35,60284.0
2023-07-14 09:30:00,577.0,578.99,576.0,576.62,29290.0,577.0,578.99,576.0,576.62,29290.0
2023-07-14 09:35:00,576.67,580.91,576.67,580.83,11601.0,576.67,580.91,576.67,580.83,11601.0
2023-07-14 09:40:00,580.99,582.96,578.68,579.18,12007.0,580.99,582.96,578.68,579.18,12007.0
2023-07-14 09:45:00,579.0,579.49,578.61,579.11,7251.0,579.0,579.49,578.61,579.11,7251.0
2023-07-14 09:50:00,579.12,582.29,579.11,580.48,18780.0,579.12,582.29,579.11,580.48,18780.0
2023-07-14 09:55:00,580.89,582.0,577.93,582.0,6424.0,580.89,582.0,577.93,582.0,6424.0
2023-07-14 10:00:00,580.99,582.21,579.69,580.25,5536.0,580.99,582.21,579.69,580.25,5536.0
2023-07-14 10:05:00,579.82,581.93,579.7,581.93,6605.0,579.82,581.93,579.7,581.93,6605.0
2023-07-14 10:10:00,582.18,582.66,581.81,581.85,4774.0,582.18,582.66,581.81,581.85,4774.0
2023-07-14 10:15:00,581.72,583.84,581.38,583.76,11723.0,581.72,583.84,581.38,583.76,11723.0
2023-07-14 10:20:00,583.56,584.27,583.09,583.31,6664.0,583.56,584.27,583.09,583.31,6664.0
2023-07-14 10:25:00,582.64,583.14,581.54,582.17,4664.0,582.64,583.14,581.54,582.17,4664.0
2023-07-14 10:30:00,581.74,583.33,581.0,581.13,5832.0,581.74,583.33,581.0,581.13,5832.0
2023-07-14 10:35:00,581.78,581.78,578.88,580.1,3930.0,581.78,581.78,578.88,580.1,3930.0
2023-07-14 10:40:00,580.27,580.42,579.63,579.74,6305.0,580.27,580.42,579.63,579.74,6305.0
2023-07-14 10:45:00,579.75,579.76,577.26,577.65,6082.0,579.75,579.76,577.26,577.65,6082.0
2023-07-14 10:50:00,577.55,580.08,577.2,580.0,8415.0,577.55,580.08,577.2,580.0,8415.0
2023-07-14 10:55:00,580.0,580.96,578.14,578.35,5991.0,580.0,580.96,578.14,578.35,5991.0
2023-07-14 11:00:00,578.77,580.65,578.77,580.15,2262.0,578.77,580.65,578.77,580.15,2262.0
2023-07-14 11:05:00,580.62,580.62,578.79,579.05,2800.0,580.62,580.62,578.79,579.05,2800.0
2023-07-14 11:10:00,579.63,580.75,579.45,579.85,3736.0,579.63,580.75,579.45,579.85,3736.0
2023-07-14 11:15:00,579.84,580.18,578.61,579.75,1400.0,579.84,580.18,578.61,579.75,1400.0
2023-07-14 11:20:00,579.57,581.07,579.48,581.07,3502.0,579.57,581.07,579.48,581.07,3502.0
2023-07-14 11:25:00,580.93,580.93,579.88,580.02,2100.0,580.93,580.93,579.88,580.02,2100.0
2023-07-14 11:30:00,580.1,581.21,580.1,580.76,3515.0,580.1,581.21,580.1,580.76,3515.0
2023-07-14 11:35:00,580.75,581.77,580.57,581.35,3029.0,580.75,581.77,580.57,581.35,3029.0
2023-07-14 11:40:00,581.04,581.04,579.95,579.95,2000.0,581.04,581.04,579.95,579.95,2000.0
2023-07-14 11:45:00,580.34,581.48,580.13,581.25,2128.0,580.34,581.48,580.13,581.25,2128.0
2023-07-14 11:50:00,581.73,582.07,581.0,581.5,4844.0,581.73,582.07,581.0,581.5,4844.0
2023-07-14 11:55:00,581.54,581.98,581.39,581.5,2111.0,581.54,581.98,581.39,581.5,2111.0
2023-07-14 12:00:00,581.74,581.74,580.45,581.0,3110.0,581.74,581.74,580.45,581.0,3110.0
2023-07-14 12:05:00,580.89,580.97,580.04,580.76,2748.0,580.89,580.97,580.04,580.76,2748.0
2023-07-14 12:10:00,581.21,581.21,579.63,579.63,3886.0,581.21,581.21,579.63,579.63,3886.0
2023-07-14 12:15:00,579.9,580.35,579.64,579.64,1462.0,579.9,580.35,579.64,579.64,1462.0
2023-07-14 12:20:00,580.02,580.13,579.27,579.27,1313.0,580.02,580.13,579.27,579.27,1313.0
2023-07-14 12:25:00,579.26,580.13,579.0,580.13,3012.0,579.26,580.13,579.0,580.13,3012.0
2023-07-14 12:30:00,580.67,581.55,580.04,581.53,2420.0,580.67,581.55,580.04,581.53,2420.0
2023-07-14 12:35:00,581.67,582.19,581.54,581.92,4100.0,581.67,582.19,581.54,581.92,4100.0
2023-07-14 12:40:00,581.85,582.41,581.44,581.84,3107.0,581.85,582.41,581.44,581.84,3107.0
2023-07-14 12:45:00,581.99,581.99,580.69,581.02,2366.0,581.99,581.99,580.69,581.02,2366.0
2023-07-14 12:50:00,581.94,581.94,580.84,581.7,1100.0,581.94,581.94,580.84,581.7,1100.0
2023-07-14 12:55:00,581.88,581.88,580.87,581.58,1500.0,581.88,581.88,580.87,581.58,1500.0
2023-07-14 13:00:00,581.36,581.46,581.11,581.44,1763.0,581.36,581.46,581.11,581.44,1763.0
2023-07-14 13:05:00,581.27,581.47,580.42,580.79,2793.0,581.27,581.47,580.42,580.79,2793.0
2023-07-14 13:10:00,581.26,581.48,580.89,580.89,2994.0,581.26,581.48,580.89,580.89,2994.0
2023-07-14 13:15:00,581.0,581.63,580.6,580.6,1515.0,581.0,581.63,580.6,580.6,1515.0
2023-07-14 13:20:00,580.72,581.37,579.97,581.34,3355.0,580.72,581.37,579.97,581.34,3355.0
2023-07-14 13:25:00,581.46,582.0,581.16,582.0,1329.0,581.46,582.0,581.16,582.0,1329.0
2023-07-14 13:30:00,582.07,582.07,581.21,582.01,2083.0,582.07,582.07,581.21,582.01,2083.0
2023-07-14 13:35:00,581.58,581.58,581.35,581.43,750.0,581.58,581.58,581.35,581.43,750.0
2023-07-14 13:40:00,580.92,581.32,580.92,581.32,1000.0,580.92,581.32,580.92,581.32,1000.0
2023-07-14 13:45:00,581.15,581.56,580.95,581.44,1218.0,581.15,581.56,580.95,581.44,1218.0
2023-07-14 13:50:00,581.53,581.95,581.31,581.67,14426.0,581.53,581.95,581.31,581.67,14426.0
2023-07-14 13:55:00,581.84,581.84,580.87,581.19,1650.0,581.84,581.84,580.87,581.19,1650.0
2023-07-14 14:00:00,581.13,582.19,581.13,582.19,5065.0,581.13,582.19,581.13,582.19,5065.0
2023-07-14 14:05:00,581.96,582.81,581.7,582.81,2673.0,581.96,582.81,581.7,582.81,2673.0
2023-07-14 14:10:00,582.69,582.8,582.3,582.76,2104.0,582.69,582.8,582.3,582.76,2104.0
2023-07-14 14:15:00,582.81,583.53,582.46,582.47,8537.0,582.81,583.53,582.46,582.47,8537.0
2023-07-14 14:20:00,582.71,582.77,581.93,581.93,2485.0,582.71,582.77,581.93,581.93,2485.0
2023-07-14 14:25:00,582.01,582.01,580.87,580.87,5089.0,582.01,582.01,580.87,580.87,5089.0
2023-07-14 14:30:00,581.22,581.46,580.71,581.17,2025.0,581.22,581.46,580.71,581.17,2025.0
2023-07-14 14:35:00,581.1,582.3,580.81,582.04,7142.0,581.1,582.3,580.81,582.04,7142.0
2023-07-14 14:40:00,581.87,582.58,581.77,582.07,4779.0,581.87,582.58,581.77,582.07,4779.0
2023-07-14 14:45:00,581.93,582.32,581.64,582.32,3601.0,581.93,582.32,581.64,582.32,3601.0
2023-07-14 14:50:00,582.37,582.46,581.93,582.38,3800.0,582.37,582.46,581.93,582.38,3800.0
2023-07-14 14:55:00,582.54,582.71,581.63,581.7,3994.0,582.54,582.71,581.63,581.7,3994.0
2023-07-14 15:00:00,581.89,581.89,579.46,579.83,6418.0,581.89,581.89,579.46,579.83,6418.0
2023-07-14 15:05:00,580.06,580.64,579.92,580.64,3127.0,580.06,580.64,579.92,580.64,3127.0
2023-07-14 15:10:00,580.64,580.86,579.76,580.86,3512.0,580.64,580.86,579.76,580.86,3512.0
2023-07-14 15:15:00,580.94,581.47,580.93,581.09,4100.0,580.94,581.47,580.93,581.09,4100.0
2023-07-14 15:20:00,581.22,581.22,579.94,580.2,3857.0,581.22,581.22,579.94,580.2,3857.0
2023-07-14 15:25:00,579.92,580.53,579.85,580.53,3581.0,579.92,580.53,579.85,580.53,3581.0
2023-07-14 15:30:00,580.76,580.93,580.36,580.67,4970.0,580.76,580.93,580.36,580.67,4970.0
2023-07-14 15:35:00,580.6,580.61,580.0,580.17,6001.0,580.6,580.61,580.0,580.17,6001.0
2023-07-14 15:40:00,580.06,581.13,579.91,580.46,5567.0,580.06,581.13,579.91,580.46,5567.0
2023-07-14 15:45:00,580.81,581.12,580.0,580.0,20116.0,580.81,581.12,580.0,580.0,20116.0
2023-07-14 15:50:00,579.96,580.48,579.53,579.88,15057.0,579.96,580.48,579.53,579.88,15057.0
2023-07-14 15:55:00,580.14,580.88,579.65,580.8,40975.0,580.14,580.88,579.65,580.8,40975.0
2023-07-17 09:30:00,582.67,583.46,582.0,582.96,13893.0,582.67,583.46,582.0,582.96,13893.0
2023-07-17 09:35:00,582.75,585.94,582.75,584.5,9667.0,582.75,585.94,582.75,584.5,9667.0
2023-07-17 09:40:00,585.25,586.77,584.28,584.28,11067.0,585.25,586.77,584.28,584.28,11067.0
2023-07-17 09:45:00,583.5,584.49,583.27,583.61,4150.0,583.5,584.49,583.27,583.61,4150.0
2023-07-17 09:50:00,583.39,585.58,583.39,585.43,3451.0,583.39,585.58,583.39,585.43,3451.0
2023-07-17 09:55:00,586.06,586.76,585.57,585.66,6226.0,586.06,586.76,585.57,585.66,6226.0
2023-07-17 10:00:00,585.32,588.11,585.0,588.0,11564.0,585.32,588.11,585.0,588.0,11564.0
2023-07-17 10:05:00,587.88,588.73,587.42,587.81,7676.0,587.88,588.73,587.42,587.81,7676.0
2023-07-17 10:10:00,587.53,589.17,586.63,588.76,6366.0,587.53,589.17,586.63,588.76,6366.0
2023-07-17 10:15:00,589.0,590.45,589.0,589.71,11248.0,589.0,590.45,589.0,589.71,11248.0
2023-07-17 10:20:00,589.9,590.76,589.25,589.62,7004.0,589.9,590.76,589.25,589.62,7004.0
2023-07-17 10:25:00,589.91,590.3,588.85,590.12,11568.0,589.91,590.3,588.85,590.12,11568.0
2023-07-17 10:30:00,590.12,591.4,589.84,590.53,9534.0,590.12,591.4,589.84,590.53,9534.0
2023-07-17 10:35:00,590.61,593.53,590.23,592.96,12897.0,590.61,593.53,590.23,592.96,12897.0
2023-07-17 10:40:00,593.41,593.41,591.41,592.39,12390.0,593.41,593.41,591.41,592.39,12390.0
2023-07-17 10:45:00,592.37,593.07,591.44,592.05,15736.0,592.37,593.07,591.44,592.05,15736.0
2023-07-17 10:50:00,592.18,593.07,591.83,592.57,6258.0,592.18,593.07,591.83,592.57,6258.0
2023-07-17 10:55:00,593.0,593.12,592.27,592.71,7800.0,593.0,593.12,592.27,592.71,7800.0
2023-07-17 11:00:00,592.72,593.06,591.79,592.06,9017.0,592.72,593.06,591.79,592.06,9017.0
2023-07-17 11:05:00,592.33,594.99,592.29,594.08,9949.0,592.33,594.99,592.29,594.08,9949.0
2023-07-17 11:10:00,593.81,593.94,591.66,592.68,11849.0,593.81,593.94,591.66,592.68,11849.0
2023-07-17 11:15:00,592.47,592.66,591.04,591.31,3603.0,592.47,592.66,591.04,591.31,3603.0
2023-07-17 11:20:00,591.58,591.73,590.28,591.05,5508.0,591.58,591.73,590.28,591.05,5508.0
2023-07-17 11:25:00,591.71,592.46,591.39,591.85,3721.0,591.71,592.46,591.39,591.85,3721.0
2023-07-17 11:30:00,591.8,592.96,591.38,592.96,4645.0,591.8,592.96,591.38,592.96,4645.0
2023-07-17 11:35:00,592.76,592.77,592.03,592.29,3061.0,592.76,592.77,592.03,592.29,3061.0
2023-07-17 11:40:00,592.22,593.74,592.16,593.62,7500.0,592.22,593.74,592.16,593.62,7500.0
2023-07-17 11:45:00,593.6,593.84,593.15,593.64,4766.0,593.6,593.84,593.15,593.64,4766.0
2023-07-17 11:50:00,593.47,594.32,593.46,593.94,2707.0,593.47,594.32,593.46,593.94,2707.0
2023-07-17 11:55:00,594.22,594.91,594.03,594.32,4518.0,594.22,594.91,594.03,594.32,4518.0
2023-07-17 12:00:00,594.5,594.56,593.74,594.13,2904.0,594.5,594.56,593.74,594.13,2904.0
2023-07-17 12:05:00,593.8,594.12,593.54,594.12,2803.0,593.8,594.12,593.54,594.12,2803.0
2023-07-17 12:10:00,594.33,594.33,593.31,593.65,3314.0,594.33,594.33,593.31,593.65,3314.0
2023-07-17 12:15:00,593.58,594.13,593.05,594.13,2500.0,593.58,594.13,593.05,594.13,2500.0
2023-07-17 12:20:00,593.87,594.16,593.68,593.69,3173.0,593.87,594.16,593.68,593.69,3173.0
2023-07-17 12:25:00,593.69,593.89,592.65,593.05,3649.0,593.69,593.89,592.65,593.05,3649.0
2023-07-17 12:30:00,593.37,593.37,592.31,592.73,4054.0,593.37,593.37,592.31,592.73,4054.0
2023-07-17 12:35:00,593.04,593.19,592.11,592.98,4362.0,593.04,593.19,592.11,592.98,4362.0
2023-07-17 12:40:00,593.22,593.66,592.72,592.88,2848.0,593.22,593.66,592.72,592.88,2848.0
2023-07-17 12:45:00,593.4,593.9,593.4,593.59,2270.0,593.4,593.9,593.4,593.59,2270.0
2023-07-17 12:50:00,593.79,594.5,593.78,594.27,2728.0,593.79,594.5,593.78,594.27,2728.0
2023-07-17 12:55:00,594.25,594.38,593.53,593.63,5039.0,594.25,594.38,593.53,593.63,5039.0
2023-07-17 13:00:00,593.37,593.46,593.11,593.46,929.0,593.37,593.46,593.11,593.46,929.0
2023-07-17 13:05:00,593.47,593.49,592.44,592.79,2633.0,593.47,593.49,592.44,592.79,2633.0
2023-07-17 13:10:00,592.7,592.83,591.92,592.14,8069.0,592.7,592.83,591.92,592.14,8069.0
2023-07-17 13:15:00,592.01,592.18,591.79,592.0,3309.0,592.01,592.18,591.79,592.0,3309.0
2023-07-17 13:20:00,592.0,592.0,591.5,591.5,4013.0,592.0,592.0,591.5,591.5,4013.0
2023-07-17 13:25:00,591.28,591.77,591.15,591.63,3085.0,591.28,591.77,591.15,591.63,3085.0
2023-07-17 13:30:00,591.63,592.52,591.62,592.24,2987.0,591.63,592.52,591.62,592.24,2987.0
2023-07-17 13:35:00,592.32,592.44,591.59,591.6,4767.0,592.32,592.44,591.59,591.6,4767.0
2023-07-17 13:40:00,591.52,592.17,591.52,591.89,3125.0,591.52,592.17,591.52,591.89,3125.0
2023-07-17 13:45:00,591.86,592.82,591.86,592.82,3867.0,591.86,592.82,591.86,592.82,3867.0
2023-07-17 13:50:00,592.49,592.88,592.48,592.79,4427.0,592.49,592.88,592.48,592.79,4427.0
2023-07-17 13:55:00,592.82,593.73,592.64,593.73,2586.0,592.82,593.73,592.64,593.73,2586.0
2023-07-17 14:00:00,593.49,593.69,592.95,593.2,3343.0,593.49,593.69,592.95,593.2,3343.0
2023-07-17 14:05:00,593.1,593.1,592.28,592.95,4263.0,593.1,593.1,592.28,592.95,4263.0
2023-07-17 14:10:00,593.0,593.25,592.79,593.0,3100.0,593.0,593.25,592.79,593.0,3100.0
2023-07-17 14:15:00,593.08,593.73,593.05,593.73,3982.0,593.08,593.73,593.05,593.73,3982.0
2023-07-17 14:20:00,593.81,593.81,592.93,593.31,3249.0,593.81,593.81,592.93,593.31,3249.0
2023-07-17 14:25:00,593.14,593.29,592.59,593.29,4404.0,593.14,593.29,592.59,593.29,4404.0
2023-07-17 14:30:00,592.99,593.28,592.55,592.9,2419.0,592.99,593.28,592.55,592.9,2419.0
2023-07-17 14:35:00,593.19,593.2,592.61,593.0,2886.0,593.19,593.2,592.61,593.0,2886.0
2023-07-17 14:40:00,593.2,593.3,592.84,593.11,3501.0,593.2,593.3,592.84,593.11,3501.0
2023-07-17 14:45:00,593.09,593.09,592.71,592.92,1909.0,593.09,593.09,592.71,592.92,1909.0
2023-07-17 14:50:00,593.04,593.46,592.99,593.27,3353.0,593.04,593.46,592.99,593.27,3353.0
2023-07-17 14:55:00,593.39,593.52,592.66,592.68,4597.0,593.39,593.52,592.66,592.68,4597.0
2023-07-17 15:00:00,592.83,593.36,592.8,593.17,1600.0,592.83,593.36,592.8,593.17,1600.0
2023-07-17 15:05:00,593.01,593.29,592.73,592.88,2800.0,593.01,593.29,592.73,592.88,2800.0
2023-07-17 15:10:00,592.85,593.04,592.68,593.0,4868.0,592.85,593.04,592.68,593.0,4868.0
2023-07-17 15:15:00,593.22,594.58,593.07,594.27,15841.0,593.22,594.58,593.07,594.27,15841.0
2023-07-17 15:20:00,594.3,594.35,592.97,593.72,8239.0,594.3,594.35,592.97,593.72,8239.0
2023-07-17 15:25:00,593.84,593.91,593.18,593.31,5271.0,593.84,593.91,593.18,593.31,5271.0
2023-07-17 15:30:00,593.26,593.36,592.72,593.36,7782.0,593.26,593.36,592.72,593.36,7782.0
2023-07-17 15:35:00,593.19,593.19,592.31,592.65,4901.0,593.19,593.19,592.31,592.65,4901.0
2023-07-17 15:40:00,592.76,592.91,592.0,592.2,7420.0,592.76,592.91,592.0,592.2,7420.0
2023-07-17 15:45:00,592.06,592.8,591.84,592.69,14323.0,592.06,592.8,591.84,592.69,14323.0
2023-07-17 15:50:00,592.6,592.6,591.64,592.29,14536.0,592.6,592.6,591.64,592.29,14536.0
2023-07-17 15:55:00,592.27,592.47,591.22,592.38,39788.0,592.27,592.47,591.22,592.38,39788.0
2023-07-18 09:30:00,589.81,592.0,588.95,591.35,28437.0,589.81,592.0,588.95,591.35,28437.0
2023-07-18 09:35:00,591.34,591.34,587.3,587.3,10834.0,591.34,591.34,587.3,587.3,10834.0
2023-07-18 09:40:00,587.2,587.76,585.67,586.4,10354.0,587.2,587.76,585.67,586.4,10354.0
2023-07-18 09:45:00,586.74,587.9,585.91,586.04,8343.0,586.74,587.9,585.91,586.04,8343.0
2023-07-18 09:50:00,585.99,586.43,583.92,586.24,12045.0,585.99,586.43,583.92,586.24,12045.0
2023-07-18 09:55:00,586.75,588.37,585.94,588.37,3085.0,586.75,588.37,585.94,588.37,3085.0
2023-07-18 10:00:00,589.52,590.18,587.34,587.95,11973.0,589.52,590.18,587.34,587.95,11973.0
2023-07-18 10:05:00,588.01,588.98,587.38,588.27,8497.0,588.01,588.98,587.38,588.27,8497.0
2023-07-18 10:10:00,588.31,589.27,588.26,588.71,2703.0,588.31,589.27,588.26,588.71,2703.0
2023-07-18 10:15:00,589.24,590.2,588.88,589.71,3278.0,589.24,590.2,588.88,589.71,3278.0
2023-07-18 10:20:00,590.22,590.27,589.73,590.27,2201.0,590.22,590.27,589.73,590.27,2201.0
2023-07-18 10:25:00,589.83,590.26,588.77,589.91,5164.0,589.83,590.26,588.77,589.91,5164.0
2023-07-18 10:30:00,589.92,589.92,588.88,589.72,1606.0,589.92,589.92,588.88,589.72,1606.0
2023-07-18 10:35:00,590.06,591.18,590.06,590.64,5509.0,590.06,591.18,590.06,590.64,5509.0
2023-07-18 10:40:00,591.16,591.55,591.07,591.41,1506.0,591.16,591.55,591.07,591.41,1506.0
2023-07-18 10:45:00,591.65,592.03,590.49,590.85,6129.0,591.65,592.03,590.49,590.85,6129.0
2023-07-18 10:50:00,590.79,591.01,589.71,589.71,2586.0,590.79,591.01,589.71,589.71,2586.0
2023-07-18 10:55:00,589.77,589.93,589.01,589.34,3814.0,589.77,589.93,589.01,589.34,3814.0
2023-07-18 11:00:00,589.51,590.45,589.07,590.27,7765.0,589.51,590.45,589.07,590.27,7765.0
2023-07-18 11:05:00,590.24,590.76,589.56,590.76,4153.0,590.24,590.76,589.56,590.76,4153.0
2023-07-18 11:10:00,590.85,592.29,590.84,591.98,2200.0,590.85,592.29,590.84,591.98,2200.0
2023-07-18 11:15:00,591.66,592.26,591.66,591.96,4133.0,591.66,592.26,591.66,591.96,4133.0
2023-07-18 11:20:00,591.63,591.87,591.21,591.76,3127.0,591.63,591.87,591.21,591.76,3127.0
2023-07-18 11:25:00,591.69,591.69,590.91,591.27,3163.0,591.69,591.69,590.91,591.27,3163.0
2023-07-18 11:30:00,591.11,591.66,590.82,591.4,5816.0,591.11,591.66,590.82,591.4,5816.0
2023-07-18 11:35:00,590.99,592.94,590.52,592.94,4285.0,590.99,592.94,590.52,592.94,4285.0
2023-07-18 11:40:00,592.67,594.26,592.67,593.97,4638.0,592.67,594.26,592.67,593.97,4638.0
2023-07-18 11:45:00,593.99,597.17,593.99,596.64,14227.0,593.99,597.17,593.99,596.64,14227.0
2023-07-18 11:50:00,596.68,597.54,595.44,596.11,18190.0,596.68,597.54,595.44,596.11,18190.0
2023-07-18 11:55:00,596.31,596.77,595.23,596.39,16231.0,596.31,596.77,595.23,596.39,16231.0
2023-07-18 12:00:00,595.58,597.47,595.1,597.2,7689.0,595.58,597.47,595.1,597.2,7689.0
2023-07-18 12:05:00,596.99,598.13,596.99,597.82,7223.0,596.99,598.13,596.99,597.82,7223.0
2023-07-18 12:10:00,597.61,598.28,597.02,597.47,9021.0,597.61,598.28,597.02,597.47,9021.0
2023-07-18 12:15:00,596.93,598.69,596.93,598.55,5050.0,596.93,598.69,596.93,598.55,5050.0
2023-07-18 12:20:00,598.48,599.13,597.91,598.12,6750.0,598.48,599.13,597.91,598.12,6750.0
2023-07-18 12:25:00,598.24,599.9,598.24,599.73,6185.0,598.24,599.9,598.24,599.73,6185.0
2023-07-18 12:30:00,599.9,602.0,599.73,600.69,23493.0,599.9,602.0,599.73,600.69,23493.0
2023-07-18 12:35:00,601.27,601.3,600.49,600.56,5590.0,601.27,601.3,600.49,600.56,5590.0
2023-07-18 12:40:00,600.66,601.16,600.14,600.85,4081.0,600.66,601.16,600.14,600.85,4081.0
2023-07-18 12:45:00,600.77,600.78,599.5,600.15,13965.0,600.77,600.78,599.5,600.15,13965.0
2023-07-18 12:50:00,600.05,600.65,598.2,598.28,7966.0,600.05,600.65,598.2,598.28,7966.0
2023-07-18 12:55:00,598.49,598.78,597.27,597.27,27167.0,598.49,598.78,597.27,597.27,27167.0
2023-07-18 13:00:00,597.38,599.37,597.37,599.09,8145.0,597.38,599.37,597.37,599.09,8145.0
2023-07-18 13:05:00,598.88,600.12,598.88,600.11,6295.0,598.88,600.12,598.88,600.11,6295.0
2023-07-18 13:10:00,599.88,600.31,599.04,600.31,6303.0,599.88,600.31,599.04,600.31,6303.0
2023-07-18 13:15:00,600.32,600.46,599.09,599.36,3500.0,600.32,600.46,599.09,599.36,3500.0
2023-07-18 13:20:00,599.67,599.67,598.86,599.08,6602.0,599.67,599.67,598.86,599.08,6602.0
2023-07-18 13:25:00,599.35,599.98,599.34,599.68,2867.0,599.35,599.98,599.34,599.68,2867.0
2023-07-18 13:30:00,599.92,600.67,599.7,600.41,8736.0,599.92,600.67,599.7,600.41,8736.0
2023-07-18 13:35:00,600.37,600.6,599.29,600.6,6467.0,600.37,600.6,599.29,600.6,6467.0
2023-07-18 13:40:00,600.73,601.09,600.15,600.15,6599.0,600.73,601.09,600.15,600.15,6599.0
2023-07-18 13:45:00,600.25,600.57,599.66,599.66,4241.0,600.25,600.57,599.66,599.66,4241.0
2023-07-18 13:50:00,599.44,599.84,598.97,599.21,8087.0,599.44,599.84,598.97,599.21,8087.0
2023-07-18 13:55:00,599.37,599.83,599.21,599.83,3100.0,599.37,599.83,599.21,599.83,3100.0
2023-07-18 14:00:00,599.52,600.1,599.47,599.48,3096.0,599.52,600.1,599.47,599.48,3096.0
2023-07-18 14:05:00,599.67,600.0,599.2,599.21,2725.0,599.67,600.0,599.2,599.21,2725.0
2023-07-18 14:10:00,599.39,599.46,599.01,599.01,2519.0,599.39,599.46,599.01,599.01,2519.0
2023-07-18 14:15:00,599.25,599.65,599.0,599.02,3920.0,599.25,599.65,599.0,599.02,3920.0
2023-07-18 14:20:00,599.21,600.51,599.21,599.68,4054.0,599.21,600.51,599.21,599.68,4054.0
2023-07-18 14:25:00,599.77,600.06,599.29,600.01,3802.0,599.77,600.06,599.29,600.01,3802.0
2023-07-18 14:30:00,600.11,600.4,599.37,599.58,5984.0,600.11,600.4,599.37,599.58,5984.0
2023-07-18 14:35:00,599.23,600.26,599.23,599.53,5789.0,599.23,600.26,599.23,599.53,5789.0
2023-07-18 14:40:00,599.53,599.53,598.92,599.49,3510.0,599.53,599.53,598.92,599.49,3510.0
2023-07-18 14:45:00,599.47,600.85,599.38,600.75,3940.0,599.47,600.85,599.38,600.75,3940.0
2023-07-18 14:50:00,600.42,600.43,599.17,599.87,3650.0,600.42,600.43,599.17,599.87,3650.0
2023-07-18 14:55:00,599.74,599.97,599.41,599.81,3070.0,599.74,599.97,599.41,599.81,3070.0
2023-07-18 15:00:00,599.81,600.55,599.56,600.42,5348.0,599.81,600.55,599.56,600.42,5348.0
2023-07-18 15:05:00,600.72,601.34,600.38,600.38,4105.0,600.72,601.34,600.38,600.38,4105.0
2023-07-18 15:10:00,600.65,601.22,600.6,600.6,2750.0,600.65,601.22,600.6,600.6,2750.0
2023-07-18 15:15:00,600.78,601.18,599.89,600.05,3737.0,600.78,601.18,599.89,600.05,3737.0
2023-07-18 15:20:00,599.97,599.98,599.04,599.04,5226.0,599.97,599.98,599.04,599.04,5226.0
2023-07-18 15:25:00,598.91,599.15,598.48,598.64,7009.0,598.91,599.15,598.48,598.64,7009.0
2023-07-18 15:30:00,598.82,599.24,597.7,598.03,8156.0,598.82,599.24,597.7,598.03,8156.0
2023-07-18 15:35:00,597.92,598.15,597.48,597.8,8550.0,597.92,598.15,597.48,597.8,8550.0
2023-07-18 15:40:00,597.71,598.46,597.71,598.2,2620.0,597.71,598.46,597.71,598.2,2620.0
2023-07-18 15:45:00,598.03,599.41,597.97,598.56,15343.0,598.03,599.41,597.97,598.56,15343.0
2023-07-18 15:50:00,598.1,599.05,597.55,598.44,17046.0,598.1,599.05,597.55,598.44,17046.0
2023-07-18 15:55:00,598.28,598.51,596.9,596.9,41751.0,598.28,598.51,596.9,596.9,41751.0
2023-07-19 09:30:00,609.0,612.96,602.43,602.63,75746.0,609.0,612.96,602.43,602.63,75746.0
2023-07-19 09:35:00,603.41,610.07,602.64,609.69,40822.0,603.41,610.07,602.64,609.69,40822.0
2023-07-19 09:40:00,609.48,611.21,607.5,610.59,66532.0,609.48,611.21,607.5,610.59,66532.0
2023-07-19 09:45:00,610.26,610.26,604.16,606.31,29463.0,610.26,610.26,604.16,606.31,29463.0
2023-07-19 09:50:00,606.46,608.85,606.45,607.96,23162.0,606.46,608.85,606.45,607.96,23162.0
2023-07-19 09:55:00,607.95,608.48,606.0,607.43,10648.0,607.95,608.48,606.0,607.43,10648.0
2023-07-19 10:00:00,607.43,607.43,605.06,605.85,15227.0,607.43,607.43,605.06,605.85,15227.0
2023-07-19 10:05:00,605.99,605.99,602.6,603.0,10014.0,605.99,605.99,602.6,603.0,10014.0
2023-07-19 10:10:00,603.56,604.97,602.72,602.74,13016.0,603.56,604.97,602.72,602.74,13016.0
2023-07-19 10:15:00,603.2,603.9,602.18,602.99,8610.0,603.2,603.9,602.18,602.99,8610.0
2023-07-19 10:20:00,603.05,604.0,602.81,603.7,5672.0,603.05,604.0,602.81,603.7,5672.0
2023-07-19 10:25:00,604.27,607.0,604.27,606.09,11736.0,604.27,607.0,604.27,606.09,11736.0
2023-07-19 10:30:00,606.35,608.09,606.07,607.0,8749.0,606.35,608.09,606.07,607.0,8749.0
2023-07-19 10:35:00,606.76,607.27,606.26,607.01,5950.0,606.76,607.27,606.26,607.01,5950.0
2023-07-19 10:40:00,607.14,609.89,606.87,609.61,26883.0,607.14,609.89,606.87,609.61,26883.0
2023-07-19 10:45:00,609.61,609.61,607.89,608.29,15604.0,609.61,609.61,607.89,608.29,15604.0
2023-07-19 10:50:00,608.42,609.77,607.13,607.19,16647.0,608.42,609.77,607.13,607.19,16647.0
2023-07-19 10:55:00,607.13,609.23,606.19,608.0,8548.0,607.13,609.23,606.19,608.0,8548.0
2023-07-19 11:00:00,608.86,609.02,608.05,608.29,4208.0,608.86,609.02,608.05,608.29,4208.0
2023-07-19 11:05:00,608.24,609.42,608.23,608.83,10110.0,608.24,609.42,608.23,608.83,10110.0
2023-07-19 11:10:00,609.34,611.25,609.03,611.25,18917.0,609.34,611.25,609.03,611.25,18917.0
2023-07-19 11:15:00,611.62,612.42,611.49,611.65,10218.0,611.62,612.42,611.49,611.65,10218.0
2023-07-19 11:20:00,611.44,612.05,610.42,612.05,9200.0,611.44,612.05,610.42,612.05,9200.0
2023-07-19 11:25:00,611.62,612.97,611.62,612.67,13486.0,611.62,612.97,611.62,612.67,13486.0
2023-07-19 11:30:00,612.67,613.78,611.73,613.64,20762.0,612.67,613.78,611.73,613.64,20762.0
2023-07-19 11:35:00,613.73,614.36,612.05,612.14,10709.0,613.73,614.36,612.05,612.14,10709.0
2023-07-19 11:40:00,611.89,612.77,610.74,610.78,6526.0,611.89,612.77,610.74,610.78,6526.0
2023-07-19 11:45:00,611.19,612.01,610.42,610.7,5107.0,611.19,612.01,610.42,610.7,5107.0
2023-07-19 11:50:00,610.92,611.2,609.63,609.89,2859.0,610.92,611.2,609.63,609.89,2859.0
2023-07-19 11:55:00,609.79,609.79,607.81,608.32,3835.0,609.79,609.79,607.81,608.32,3835.0
2023-07-19 12:00:00,608.19,609.4,607.44,608.28,7629.0,608.19,609.4,607.44,608.28,7629.0
2023-07-19 12:05:00,606.96,607.95,606.66,607.3,5150.0,606.96,607.95,606.66,607.3,5150.0
2023-07-19 12:10:00,606.91,607.5,606.01,606.14,2225.0,606.91,607.5,606.01,606.14,2225.0
2023-07-19 12:15:00,606.0,606.52,604.44,606.12,7848.0,606.0,606.52,604.44,606.12,7848.0
2023-07-19 12:20:00,606.11,606.38,602.56,603.35,14556.0,606.11,606.38,602.56,603.35,14556.0
2023-07-19 12:25:00,602.54,604.22,601.78,603.09,8842.0,602.54,604.22,601.78,603.09,8842.0
2023-07-19 12:30:00,603.09,604.24,602.69,604.24,12868.0,603.09,604.24,602.69,604.24,12868.0
2023-07-19 12:35:00,604.31,604.62,603.34,603.85,7212.0,604.31,604.62,603.34,603.85,7212.0
2023-07-19 12:40:00,603.31,603.48,602.18,602.67,5964.0,603.31,603.48,602.18,602.67,5964.0
2023-07-19 12:45:00,602.68,603.48,600.88,600.97,12409.0,602.68,603.48,600.88,600.97,12409.0
2023-07-19 12:50:00,600.67,602.0,600.28,601.66,3500.0,600.67,602.0,600.28,601.66,3500.0
2023-07-19 12:55:00,602.74,602.74,601.56,601.66,4050.0,602.74,602.74,601.56,601.66,4050.0
2023-07-19 13:00:00,601.73,602.43,601.27,601.48,3832.0,601.73,602.43,601.27,601.48,3832.0
2023-07-19 13:05:00,601.08,601.39,599.54,600.47,9645.0,601.08,601.39,599.54,600.47,9645.0
2023-07-19 13:10:00,600.9,602.44,599.93,602.38,6493.0,600.9,602.44,599.93,602.38,6493.0
2023-07-19 13:15:00,602.19,602.19,600.98,601.41,14916.0,602.19,602.19,600.98,601.41,14916.0
2023-07-19 13:20:00,601.25,602.02,600.99,601.75,2227.0,601.25,602.02,600.99,601.75,2227.0
2023-07-19 13:25:00,601.9,602.78,601.42,602.46,4581.0,601.9,602.78,601.42,602.46,4581.0
2023-07-19 13:30:00,602.36,602.53,601.04,601.07,2554.0,602.36,602.53,601.04,601.07,2554.0
2023-07-19 13:35:00,601.0,602.15,601.0,601.46,8522.0,601.0,602.15,601.0,601.46,8522.0
2023-07-19 13:40:00,601.36,602.73,601.23,602.3,4429.0,601.36,602.73,601.23,602.3,4429.0
2023-07-19 13:45:00,602.05,603.14,601.66,602.05,5994.0,602.05,603.14,601.66,602.05,5994.0
2023-07-19 13:50:00,602.48,602.48,601.36,601.36,3489.0,602.48,602.48,601.36,601.36,3489.0
2023-07-19 13:55:00,601.39,602.29,601.19,601.36,4375.0,601.39,602.29,601.19,601.36,4375.0
2023-07-19 14:00:00,601.35,601.78,600.81,601.58,3791.0,601.35,601.78,600.81,601.58,3791.0
2023-07-19 14:05:00,601.8,601.82,599.8,599.84,3671.0,601.8,601.82,599.8,599.84,3671.0
2023-07-19 14:10:00,600.24,601.46,599.77,601.36,17123.0,600.24,601.46,599.77,601.36,17123.0
2023-07-19 14:15:00,601.51,601.78,600.89,601.02,3130.0,601.51,601.78,600.89,601.02,3130.0
2023-07-19 14:20:00,600.67,601.02,600.1,600.5,1910.0,600.67,601.02,600.1,600.5,1910.0
2023-07-19 14:25:00,600.27,601.17,600.1,600.54,3313.0,600.27,601.17,600.1,600.54,3313.0
2023-07-19 14:30:00,600.72,602.47,600.71,602.47,22024.0,600.72,602.47,600.71,602.47,22024.0
2023-07-19 14:35:00,602.62,603.05,601.72,601.82,3082.0,602.62,603.05,601.72,601.82,3082.0
2023-07-19 14:40:00,602.01,603.19,602.01,602.46,2464.0,602.01,603.19,602.01,602.46,2464.0
2023-07-19 14:45:00,602.46,602.92,602.09,602.09,3545.0,602.46,602.92,602.09,602.09,3545.0
2023-07-19 14:50:00,601.94,602.87,601.93,602.55,4668.0,601.94,602.87,601.93,602.55,4668.0
2023-07-19 14:55:00,602.54,604.32,602.54,604.32,6064.0,602.54,604.32,602.54,604.32,6064.0
2023-07-19 15:00:00,604.33,604.7,603.64,603.89,5323.0,604.33,604.7,603.64,603.89,5323.0
2023-07-19 15:05:00,603.9,604.96,603.81,604.46,3481.0,603.9,604.96,603.81,604.46,3481.0
2023-07-19 15:10:00,604.41,604.68,604.03,604.03,5467.0,604.41,604.68,604.03,604.03,5467.0
2023-07-19 15:15:00,604.05,604.88,604.04,604.7,1944.0,604.05,604.88,604.04,604.7,1944.0
2023-07-19 15:20:00,604.86,605.21,604.68,605.0,3889.0,604.86,605.21,604.68,605.0,3889.0
2023-07-19 15:25:00,605.1,605.48,604.42,604.69,6838.0,605.1,605.48,604.42,604.69,6838.0
2023-07-19 15:30:00,604.42,604.61,603.97,604.28,6577.0,604.42,604.61,603.97,604.28,6577.0
2023-07-19 15:35:00,603.91,604.66,603.47,604.62,3760.0,603.91,604.66,603.47,604.62,3760.0
2023-07-19 15:40:00,604.7,604.72,603.75,603.86,5280.0,604.7,604.72,603.75,603.86,5280.0
2023-07-19 15:45:00,604.06,604.42,603.87,604.04,6309.0,604.06,604.42,603.87,604.04,6309.0
2023-07-19 15:50:00,604.26,605.06,603.66,603.7,19109.0,604.26,605.06,603.66,603.7,19109.0
2023-07-19 15:55:00,603.62,604.03,603.23,603.23,39391.0,603.62,604.03,603.23,603.23,39391.0
2023-07-20 09:30:00,597.62,600.0,597.19,599.06,24623.0,597.62,600.0,597.19,599.06,24623.0
2023-07-20 09:35:00,599.02,600.88,597.45,598.6,10219.0,599.02,600.88,597.45,598.6,10219.0
2023-07-20 09:40:00,598.84,600.43,598.67,599.74,3475.0,598.84,600.43,598.67,599.74,3475.0
2023-07-20 09:45:00,599.24,599.85,597.82,598.76,7483.0,599.24,599.85,597.82,598.76,7483.0
2023-07-20 09:50:00,597.88,597.88,594.56,594.68,16522.0,597.88,597.88,594.56,594.68,16522.0
2023-07-20 09:55:00,594.36,594.94,593.19,593.48,13970.0,594.36,594.94,593.19,593.48,13970.0
2023-07-20 10:00:00,593.76,593.96,590.05,591.48,17857.0,593.76,593.96,590.05,591.48,17857.0
2023-07-20 10:05:00,591.22,592.45,590.89,591.78,8126.0,591.22,592.45,590.89,591.78,8126.0
2023-07-20 10:10:00,591.88,592.82,591.29,591.99,6127.0,591.88,592.82,591.29,591.99,6127.0
2023-07-20 10:15:00,591.84,591.98,589.13,589.13,10377.0,591.84,591.98,589.13,589.13,10377.0
2023-07-20 10:20:00,589.01,589.32,587.15,587.39,9545.0,589.01,589.32,587.15,587.39,9545.0
2023-07-20 10:25:00,587.52,588.18,586.76,587.0,18209.0,587.52,588.18,586.76,587.0,18209.0
2023-07-20 10:30:00,586.81,586.81,583.11,583.67,15436.0,586.81,586.81,583.11,583.67,15436.0
2023-07-20 10:35:00,583.6,584.76,582.23,583.13,16342.0,583.6,584.76,582.23,583.13,16342.0
2023-07-20 10:40:00,582.77,585.75,582.77,585.5,18743.0,582.77,585.75,582.77,585.5,18743.0
2023-07-20 10:45:00,585.22,586.81,584.24,586.75,23618.0,585.22,586.81,584.24,586.75,23618.0
2023-07-20 10:50:00,586.59,586.83,585.2,586.15,19922.0,586.59,586.83,585.2,586.15,19922.0
2023-07-20 10:55:00,586.09,587.74,584.78,586.51,9974.0,586.09,587.74,584.78,586.51,9974.0
2023-07-20 11:00:00,586.34,586.81,585.92,586.23,7275.0,586.34,586.81,585.92,586.23,7275.0
2023-07-20 11:05:00,586.56,587.61,586.43,587.31,20588.0,586.56,587.61,586.43,587.31,20588.0
2023-07-20 11:10:00,587.5,587.84,587.23,587.49,8345.0,587.5,587.84,587.23,587.49,8345.0
2023-07-20 11:15:00,587.48,587.75,585.51,585.76,16513.0,587.48,587.75,585.51,585.76,16513.0
2023-07-20 11:20:00,585.91,586.41,584.94,584.94,12577.0,585.91,586.41,584.94,584.94,12577.0
2023-07-20 11:25:00,584.96,587.4,584.71,585.85,10590.0,584.96,587.4,584.71,585.85,10590.0
2023-07-20 11:30:00,586.05,587.91,586.05,586.63,6662.0,586.05,587.91,586.05,586.63,6662.0
2023-07-20 11:35:00,586.62,588.2,586.33,587.73,12875.0,586.62,588.2,586.33,587.73,12875.0
2023-07-20 11:40:00,587.43,587.91,587.0,587.63,4056.0,587.43,587.91,587.0,587.63,4056.0
2023-07-20 11:45:00,587.37,587.48,585.55,585.83,11713.0,587.37,587.48,585.55,585.83,11713.0
2023-07-20 11:50:00,585.58,586.68,585.38,585.72,4436.0,585.58,586.68,585.38,585.72,4436.0
2023-07-20 11:55:00,585.57,586.08,585.4,586.04,3247.0,585.57,586.08,585.4,586.04,3247.0
2023-07-20 12:00:00,586.1,586.39,584.49,585.49,6841.0,586.1,586.39,584.49,585.49,6841.0
2023-07-20 12:05:00,585.84,586.39,585.43,586.39,3945.0,585.84,586.39,585.43,586.39,3945.0
2023-07-20 12:10:00,586.09,586.99,586.09,586.99,6274.0,586.09,586.99,586.09,586.99,6274.0
2023-07-20 12:15:00,586.84,586.84,584.85,585.04,6224.0,586.84,586.84,584.85,585.04,6224.0
2023-07-20 12:20:00,584.51,584.98,583.47,583.47,4700.0,584.51,584.98,583.47,583.47,4700.0
2023-07-20 12:25:00,583.87,583.87,582.65,583.12,7071.0,583.87,583.87,582.65,583.12,7071.0
2023-07-20 12:30:00,583.32,583.72,581.21,581.21,9308.0,583.32,583.72,581.21,581.21,9308.0
2023-07-20 12:35:00,581.29,582.12,581.08,581.54,13187.0,581.29,582.12,581.08,581.54,13187.0
2023-07-20 12:40:00,581.56,582.79,581.54,581.81,5577.0,581.56,582.79,581.54,581.81,5577.0
2023-07-20 12:45:00,581.78,581.93,580.8,580.8,9385.0,581.78,581.93,580.8,580.8,9385.0
2023-07-20 12:50:00,581.0,582.0,580.75,581.04,15385.0,581.0,582.0,580.75,581.04,15385.0
2023-07-20 12:55:00,580.84,581.0,579.35,579.99,14127.0,580.84,581.0,579.35,579.99,14127.0
2023-07-20 13:00:00,579.77,580.55,579.34,580.55,7803.0,579.77,580.55,579.34,580.55,7803.0
2023-07-20 13:05:00,580.61,581.32,580.46,580.56,15760.0,580.61,581.32,580.46,580.56,15760.0
2023-07-20 13:10:00,580.19,581.63,580.19,581.59,4012.0,580.19,581.63,580.19,581.59,4012.0
2023-07-20 13:15:00,581.34,581.55,580.64,580.96,11630.0,581.34,581.55,580.64,580.96,11630.0
2023-07-20 13:20:00,581.33,581.43,580.53,580.67,3877.0,581.33,581.43,580.53,580.67,3877.0
2023-07-20 13:25:00,580.76,581.35,580.52,581.35,4363.0,580.76,581.35,580.52,581.35,4363.0
2023-07-20 13:30:00,581.22,581.84,581.07,581.84,12013.0,581.22,581.84,581.07,581.84,12013.0
2023-07-20 13:35:00,581.83,582.46,581.38,581.54,10469.0,581.83,582.46,581.38,581.54,10469.0
2023-07-20 13:40:00,581.52,582.3,581.12,582.23,3657.0,581.52,582.3,581.12,582.23,3657.0
2023-07-20 13:45:00,582.22,584.15,582.21,583.79,4845.0,582.22,584.15,582.21,583.79,4845.0
2023-07-20 13:50:00,584.0,584.0,582.51,582.75,5664.0,584.0,584.0,582.51,582.75,5664.0
2023-07-20 13:55:00,582.38,582.65,582.03,582.65,4380.0,582.38,582.65,582.03,582.65,4380.0
2023-07-20 14:00:00,582.34,582.34,581.12,581.65,4194.0,582.34,582.34,581.12,581.65,4194.0
2023-07-20 14:05:00,581.46,582.02,581.45,581.52,2982.0,581.46,582.02,581.45,581.52,2982.0
2023-07-20 14:10:00,581.33,581.4,580.35,580.71,3782.0,581.33,581.4,580.35,580.71,3782.0
2023-07-20 14:15:00,580.77,580.77,579.9,579.9,4089.0,580.77,580.77,579.9,579.9,4089.0
2023-07-20 14:20:00,579.73,580.08,579.21,579.65,5656.0,579.73,580.08,579.21,579.65,5656.0
2023-07-20 14:25:00,579.74,579.99,578.73,578.75,3706.0,579.74,579.99,578.73,578.75,3706.0
2023-07-20 14:30:00,578.95,579.65,578.69,579.53,2793.0,578.95,579.65,578.69,579.53,2793.0
2023-07-20 14:35:00,579.62,580.15,579.57,579.75,4905.0,579.62,580.15,579.57,579.75,4905.0
2023-07-20 14:40:00,579.83,580.26,578.94,579.27,1806.0,579.83,580.26,578.94,579.27,1806.0
2023-07-20 14:45:00,579.58,579.87,579.36,579.36,2879.0,579.58,579.87,579.36,579.36,2879.0
2023-07-20 14:50:00,578.97,579.43,578.0,578.68,3360.0,578.97,579.43,578.0,578.68,3360.0
2023-07-20 14:55:00,578.72,578.72,577.83,577.84,2341.0,578.72,578.72,577.83,577.84,2341.0
2023-07-20 15:00:00,578.01,578.06,576.92,576.92,5031.0,578.01,578.06,576.92,576.92,5031.0
2023-07-20 15:05:00,576.87,576.94,575.78,575.96,9169.0,576.87,576.94,575.78,575.96,9169.0
2023-07-20 15:10:00,575.96,578.04,575.96,577.19,9539.0,575.96,578.04,575.96,577.19,9539.0
2023-07-20 15:15:00,576.98,577.62,576.13,576.13,8253.0,576.98,577.62,576.13,576.13,8253.0
2023-07-20 15:20:00,576.49,577.04,576.18,576.59,9891.0,576.49,577.04,576.18,576.59,9891.0
2023-07-20 15:25:00,576.64,576.83,576.06,576.78,7382.0,576.64,576.83,576.06,576.78,7382.0
2023-07-20 15:30:00,577.02,578.66,576.8,578.14,8027.0,577.02,578.66,576.8,578.14,8027.0
2023-07-20 15:35:00,577.97,578.89,577.63,578.51,11795.0,577.97,578.89,577.63,578.51,11795.0
2023-07-20 15:40:00,578.88,579.66,578.62,578.68,13293.0,578.88,579.66,578.62,578.68,13293.0
2023-07-20 15:45:00,578.63,579.42,578.07,579.23,19070.0,578.63,579.42,578.07,579.23,19070.0
2023-07-20 15:50:00,579.45,580.54,579.21,579.26,25062.0,579.45,580.54,579.21,579.26,25062.0
2023-07-20 15:55:00,579.19,579.47,578.43,578.56,44096.0,579.19,579.47,578.43,578.56,44096.0
2023-07-21 09:30:00,590.65,593.01,586.07,592.21,42243.0,590.65,593.01,586.07,592.21,42243.0
2023-07-21 09:35:00,592.22,592.63,587.9,589.25,7639.0,592.22,592.63,587.9,589.25,7639.0
2023-07-21 09:40:00,587.61,589.0,587.61,589.0,2388.0,587.61,589.0,587.61,589.0,2388.0
2023-07-21 09:45:00,589.32,591.25,588.34,588.53,6283.0,589.32,591.25,588.34,588.53,6283.0
2023-07-21 09:50:00,588.18,589.43,587.95,589.17,3088.0,588.18,589.43,587.95,589.17,3088.0
2023-07-21 09:55:00,589.38,590.39,589.0,589.0,4220.0,589.38,590.39,589.0,589.0,4220.0
2023-07-21 10:00:00,588.92,588.93,584.3,585.0,6172.0,588.92,588.93,584.3,585.0,6172.0
2023-07-21 10:05:00,584.97,587.38,584.77,586.47,5016.0,584.97,587.38,584.77,586.47,5016.0
2023-07-21 10:10:00,586.63,587.62,586.11,586.18,7577.0,586.63,587.62,586.11,586.18,7577.0
2023-07-21 10:15:00,585.69,586.78,585.69,585.86,3402.0,585.69,586.78,585.69,585.86,3402.0
2023-07-21 10:20:00,585.75,585.75,582.98,583.11,4453.0,585.75,585.75,582.98,583.11,4453.0
2023-07-21 10:25:00,582.71,583.35,581.26,581.26,5481.0,582.71,583.35,581.26,581.26,5481.0
2023-07-21 10:30:00,581.25,584.29,581.25,584.18,4011.0,581.25,584.29,581.25,584.18,4011.0
2023-07-21 10:35:00,584.16,585.55,584.03,584.06,1712.0,584.16,585.55,584.03,584.06,1712.0
2023-07-21 10:40:00,583.96,585.32,583.91,585.32,1982.0,583.96,585.32,583.91,585.32,1982.0
2023-07-21 10:45:00,584.98,586.92,584.98,586.75,2371.0,584.98,586.92,584.98,586.75,2371.0
2023-07-21 10:50:00,586.72,586.72,584.34,585.36,2600.0,586.72,586.72,584.34,585.36,2600.0
2023-07-21 10:55:00,584.57,585.88,584.05,585.87,1847.0,584.57,585.88,584.05,585.87,1847.0
2023-07-21 11:00:00,585.97,586.5,585.52,585.67,2000.0,585.97,586.5,585.52,585.67,2000.0
2023-07-21 11:05:00,585.69,588.77,585.69,588.77,1732.0,585.69,588.77,585.69,588.77,1732.0
2023-07-21 11:10:00,588.21,589.19,587.89,588.22,4297.0,588.21,589.19,587.89,588.22,4297.0
2023-07-21 11:15:00,588.37,588.43,587.32,587.77,4310.0,588.37,588.43,587.32,587.77,4310.0
2023-07-21 11:20:00,587.28,588.34,587.28,588.34,1075.0,587.28,588.34,587.28,588.34,1075.0
2023-07-21 11:25:00,588.66,589.53,588.59,589.22,6102.0,588.66,589.53,588.59,589.22,6102.0
2023-07-21 11:30:00,589.57,589.57,587.4,587.4,5919.0,589.57,589.57,587.4,587.4,5919.0
2023-07-21 11:35:00,587.69,588.3,587.62,587.87,2613.0,587.69,588.3,587.62,587.87,2613.0
2023-07-21 11:40:00,587.88,588.3,586.46,586.65,2595.0,587.88,588.3,586.46,586.65,2595.0
2023-07-21 11:45:00,586.08,587.37,585.83,587.28,4141.0,586.08,587.37,585.83,587.28,4141.0
2023-07-21 11:50:00,587.02,587.88,586.2,586.49,1583.0,587.02,587.88,586.2,586.49,1583.0
2023-07-21 11:55:00,585.98,586.96,584.92,586.68,3878.0,585.98,586.96,584.92,586.68,3878.0
2023-07-21 12:00:00,587.1,587.1,585.11,585.49,4807.0,587.1,587.1,585.11,585.49,4807.0
2023-07-21 12:05:00,584.93,585.23,584.19,584.36,1979.0,584.93,585.23,584.19,584.36,1979.0
2023-07-21 12:10:00,584.44,585.02,583.76,584.2,4062.0,584.44,585.02,583.76,584.2,4062.0
2023-07-21 12:15:00,583.93,584.55,583.32,584.3,3700.0,583.93,584.55,583.32,584.3,3700.0
2023-07-21 12:20:00,584.29,584.56,583.47,584.18,4580.0,584.29,584.56,583.47,584.18,4580.0
2023-07-21 12:25:00,583.73,583.96,583.3,583.79,2300.0,583.73,583.96,583.3,583.79,2300.0
2023-07-21 12:30:00,583.77,583.85,582.97,583.49,2755.0,583.77,583.85,582.97,583.49,2755.0
2023-07-21 12:35:00,583.05,584.12,583.05,584.05,2488.0,583.05,584.12,583.05,584.05,2488.0
2023-07-21 12:40:00,583.84,583.97,583.35,583.83,3385.0,583.84,583.97,583.35,583.83,3385.0
2023-07-21 12:45:00,583.74,584.11,583.45,584.02,1855.0,583.74,584.11,583.45,584.02,1855.0
2023-07-21 12:50:00,584.15,584.15,583.54,583.59,1400.0,584.15,584.15,583.54,583.59,1400.0
2023-07-21 12:55:00,583.91,583.92,583.51,583.92,1240.0,583.91,583.92,583.51,583.92,1240.0
2023-07-21 13:00:00,583.9,584.27,583.71,584.26,1404.0,583.9,584.27,583.71,584.26,1404.0
2023-07-21 13:05:00,584.1,584.3,583.73,584.0,4454.0,584.1,584.3,583.73,584.0,4454.0
2023-07-21 13:10:00,584.17,584.49,583.59,583.59,2500.0,584.17,584.49,583.59,583.59,2500.0
2023-07-21 13:15:00,583.86,584.12,583.5,583.97,1916.0,583.86,584.12,583.5,583.97,1916.0
2023-07-21 13:20:00,583.62,583.74,583.49,583.74,600.0,583.62,583.74,583.49,583.74,600.0
2023-07-21 13:25:00,584.0,584.13,583.84,584.0,4209.0,584.0,584.13,583.84,584.0,4209.0
2023-07-21 13:30:00,584.0,585.77,583.77,585.77,7935.0,584.0,585.77,583.77,585.77,7935.0
2023-07-21 13:35:00,585.87,586.31,585.58,585.59,6725.0,585.87,586.31,585.58,585.59,6725.0
2023-07-21 13:40:00,586.0,586.36,585.29,585.37,3104.0,586.0,586.36,585.29,585.37,3104.0
2023-07-21 13:45:00,584.91,585.68,584.8,585.53,1600.0,584.91,585.68,584.8,585.53,1600.0
2023-07-21 13:50:00,585.6,586.13,585.35,585.59,2343.0,585.6,586.13,585.35,585.59,2343.0
2023-07-21 13:55:00,585.44,586.06,585.17,585.41,1783.0,585.44,586.06,585.17,585.41,1783.0
2023-07-21 14:00:00,585.36,585.7,584.7,584.75,5202.0,585.36,585.7,584.7,584.75,5202.0
2023-07-21 14:05:00,584.57,585.39,584.14,585.14,2961.0,584.57,585.39,584.14,585.14,2961.0
2023-07-21 14:10:00,584.97,584.98,583.8,583.8,1479.0,584.97,584.98,583.8,583.8,1479.0
2023-07-21 14:15:00,583.8,584.42,583.77,584.17,1739.0,583.8,584.42,583.77,584.17,1739.0
2023-07-21 14:20:00,584.48,584.48,583.93,584.16,2992.0,584.48,584.48,583.93,584.16,2992.0
2023-07-21 14:25:00,584.09,584.76,584.07,584.5,4754.0,584.09,584.76,584.07,584.5,4754.0
2023-07-21 14:30:00,584.26,584.44,583.62,584.13,1983.0,584.26,584.44,583.62,584.13,1983.0
2023-07-21 14:35:00,584.14,584.42,583.74,583.78,1767.0,584.14,584.42,583.74,583.78,1767.0
2023-07-21 14:40:00,584.22,584.46,584.02,584.41,5228.0,584.22,584.46,584.02,584.41,5228.0
2023-07-21 14:45:00,584.49,585.33,584.49,584.89,2434.0,584.49,585.33,584.49,584.89,2434.0
2023-07-21 14:50:00,584.83,584.83,583.71,583.97,1900.0,584.83,584.83,583.71,583.97,1900.0
2023-07-21 14:55:00,583.53,583.64,583.05,583.64,1300.0,583.53,583.64,583.05,583.64,1300.0
2023-07-21 15:00:00,583.37,583.56,582.35,582.35,3056.0,583.37,583.56,582.35,582.35,3056.0
2023-07-21 15:05:00,582.16,582.82,582.0,582.11,2811.0,582.16,582.82,582.0,582.11,2811.0
2023-07-21 15:10:00,581.79,582.03,581.0,581.25,2452.0,581.79,582.03,581.0,581.25,2452.0
2023-07-21 15:15:00,581.41,581.97,581.22,581.97,2565.0,581.41,581.97,581.22,581.97,2565.0
2023-07-21 15:20:00,582.2,582.66,581.28,581.95,3204.0,582.2,582.66,581.28,581.95,3204.0
2023-07-21 15:25:00,581.37,582.17,581.2,581.6,3261.0,581.37,582.17,581.2,581.6,3261.0
2023-07-21 15:30:00,581.83,581.95,581.23,581.34,4630.0,581.83,581.95,581.23,581.34,4630.0
2023-07-21 15:35:00,581.3,582.52,581.28,581.9,4578.0,581.3,582.52,581.28,581.9,4578.0
2023-07-21 15:40:00,581.93,582.76,581.79,582.12,3701.0,581.93,582.76,581.79,582.12,3701.0
2023-07-21 15:45:00,582.19,582.69,581.93,581.95,3519.0,582.19,582.69,581.93,581.95,3519.0
2023-07-21 15:50:00,582.23,583.2,582.02,583.07,14230.0,582.23,583.2,582.02,583.07,14230.0
2023-07-21 15:55:00,582.59,583.01,581.75,581.81,28046.0,582.59,583.01,581.75,581.81,28046.0
2023-07-24 09:30:00,586.5,587.22,581.48,581.76,19673.0,586.5,587.22,581.48,581.76,19673.0
2023-07-24 09:35:00,581.52,583.21,579.03,579.36,7730.0,581.52,583.21,579.03,579.36,7730.0
2023-07-24 09:40:00,579.5,584.82,579.01,584.05,6000.0,579.5,584.82,579.01,584.05,6000.0
2023-07-24 09:45:00,584.06,584.82,579.0,579.99,10131.0,584.06,584.82,579.0,579.99,10131.0
2023-07-24 09:50:00,580.09,580.09,576.69,576.69,5694.0,580.09,580.09,576.69,576.69,5694.0
2023-07-24 09:55:00,576.46,578.38,576.05,578.28,6187.0,576.46,578.38,576.05,578.28,6187.0
2023-07-24 10:00:00,578.23,579.1,577.72,579.02,3185.0,578.23,579.1,577.72,579.02,3185.0
2023-07-24 10:05:00,578.85,580.22,578.55,578.88,3533.0,578.85,580.22,578.55,578.88,3533.0
2023-07-24 10:10:00,579.28,581.87,578.7,581.87,4291.0,579.28,581.87,578.7,581.87,4291.0
2023-07-24 10:15:00,581.96,582.89,581.14,581.87,3015.0,581.96,582.89,581.14,581.87,3015.0
2023-07-24 10:20:00,581.55,584.44,581.44,584.43,6064.0,581.55,584.44,581.44,584.43,6064.0
2023-07-24 10:25:00,583.96,583.97,582.81,583.45,7272.0,583.96,583.97,582.81,583.45,7272.0
2023-07-24 10:30:00,581.92,582.72,580.82,581.13,6451.0,581.92,582.72,580.82,581.13,6451.0
2023-07-24 10:35:00,581.59,582.12,581.44,581.45,3212.0,581.59,582.12,581.44,581.45,3212.0
2023-07-24 10:40:00,581.99,582.02,580.85,581.05,3392.0,581.99,582.02,580.85,581.05,3392.0
2023-07-24 10:45:00,581.02,581.45,580.48,580.84,2748.0,581.02,581.45,580.48,580.84,2748.0
2023-07-24 10:50:00,581.04,583.07,581.04,583.04,7202.0,581.04,583.07,581.04,583.04,7202.0
2023-07-24 10:55:00,583.17,583.23,581.28,581.42,6218.0,583.17,583.23,581.28,581.42,6218.0
2023-07-24 11:00:00,581.87,581.95,579.83,580.08,2322.0,581.87,581.95,579.83,580.08,2322.0
2023-07-24 11:05:00,579.61,580.0,578.2,578.53,6058.0,579.61,580.0,578.2,578.53,6058.0
2023-07-24 11:10:00,578.65,581.0,578.65,581.0,4374.0,578.65,581.0,578.65,581.0,4374.0
2023-07-24 11:15:00,581.05,582.09,581.05,581.4,4000.0,581.05,582.09,581.05,581.4,4000.0
2023-07-24 11:20:00,581.44,581.69,580.44,580.78,4201.0,581.44,581.69,580.44,580.78,4201.0
2023-07-24 11:25:00,579.76,580.48,579.67,580.2,1808.0,579.76,580.48,579.67,580.2,1808.0
2023-07-24 11:30:00,579.24,579.33,577.97,578.22,3097.0,579.24,579.33,577.97,578.22,3097.0
2023-07-24 11:35:00,577.94,578.6,577.56,577.56,4108.0,577.94,578.6,577.56,577.56,4108.0
2023-07-24 11:40:00,577.79,578.93,577.39,578.64,2699.0,577.79,578.93,577.39,578.64,2699.0
2023-07-24 11:45:00,578.63,579.15,578.63,579.15,2300.0,578.63,579.15,578.63,579.15,2300.0
2023-07-24 11:50:00,579.25,580.19,579.17,579.51,4691.0,579.25,580.19,579.17,579.51,4691.0
2023-07-24 11:55:00,579.54,579.69,578.45,578.74,2451.0,579.54,579.69,578.45,578.74,2451.0
2023-07-24 12:00:00,579.2,579.7,578.76,578.83,2126.0,579.2,579.7,578.76,578.83,2126.0
2023-07-24 12:05:00,578.99,579.27,578.53,579.05,6270.0,578.99,579.27,578.53,579.05,6270.0
2023-07-24 12:10:00,578.95,579.44,578.58,579.26,6631.0,578.95,579.44,578.58,579.26,6631.0
2023-07-24 12:15:00,579.32,579.78,578.9,578.9,2294.0,579.32,579.78,578.9,578.9,2294.0
2023-07-24 12:20:00,578.54,578.8,577.46,577.9,1490.0,578.54,578.8,577.46,577.9,1490.0
2023-07-24 12:25:00,577.79,577.91,577.19,577.44,5547.0,577.79,577.91,577.19,577.44,5547.0
2023-07-24 12:30:00,577.75,578.55,577.55,577.93,4677.0,577.75,578.55,577.55,577.93,4677.0
2023-07-24 12:35:00,578.38,578.38,577.59,577.64,1000.0,578.38,578.38,577.59,577.64,1000.0
2023-07-24 12:40:00,577.71,578.67,577.7,578.45,1627.0,577.71,578.67,577.7,578.45,1627.0
2023-07-24 12:45:00,578.29,578.7,577.82,577.86,2158.0,578.29,578.7,577.82,577.86,2158.0
2023-07-24 12:50:00,577.87,578.07,577.53,577.73,2600.0,577.87,578.07,577.53,577.73,2600.0
2023-07-24 12:55:00,577.72,578.12,577.44,577.79,2141.0,577.72,578.12,577.44,577.79,2141.0
2023-07-24 13:00:00,577.65,577.69,577.08,577.57,1800.0,577.65,577.69,577.08,577.57,1800.0
2023-07-24 13:05:00,577.78,578.03,577.46,577.73,1500.0,577.78,578.03,577.46,577.73,1500.0
2023-07-24 13:10:00,577.93,578.52,577.71,578.52,1816.0,577.93,578.52,577.71,578.52,1816.0
2023-07-24 13:15:00,578.44,579.0,578.3,578.66,1227.0,578.44,579.0,578.3,578.66,1227.0
2023-07-24 13:20:00,578.47,579.21,578.43,578.55,900.0,578.47,579.21,578.43,578.55,900.0
2023-07-24 13:25:00,578.54,578.87,578.35,578.65,4376.0,578.54,578.87,578.35,578.65,4376.0
2023-07-24 13:30:00,578.48,578.75,578.25,578.25,1100.0,578.48,578.75,578.25,578.25,1100.0
2023-07-24 13:35:00,578.39,579.09,578.39,578.72,2888.0,578.39,579.09,578.39,578.72,2888.0
2023-07-24 13:40:00,578.88,578.89,578.48,578.61,2275.0,578.88,578.89,578.48,578.61,2275.0
2023-07-24 13:45:00,578.76,579.55,578.76,579.55,3124.0,578.76,579.55,578.76,579.55,3124.0
2023-07-24 13:50:00,579.59,580.15,579.59,580.14,700.0,579.59,580.15,579.59,580.14,700.0
2023-07-24 13:55:00,579.96,579.96,578.75,578.75,1804.0,579.96,579.96,578.75,578.75,1804.0
2023-07-24 14:00:00,578.68,579.33,578.4,578.5,3071.0,578.68,579.33,578.4,578.5,3071.0
2023-07-24 14:05:00,578.75,578.91,578.51,578.66,2629.0,578.75,578.91,578.51,578.66,2629.0
2023-07-24 14:10:00,578.48,578.82,578.48,578.61,1510.0,578.48,578.82,578.48,578.61,1510.0
2023-07-24 14:15:00,578.48,579.12,578.48,578.93,3262.0,578.48,579.12,578.48,578.93,3262.0
2023-07-24 14:20:00,578.61,578.8,578.09,578.27,3967.0,578.61,578.8,578.09,578.27,3967.0
2023-07-24 14:25:00,578.42,578.82,578.15,578.25,2505.0,578.42,578.82,578.15,578.25,2505.0
2023-07-24 14:30:00,578.13,578.4,578.03,578.15,2100.0,578.13,578.4,578.03,578.15,2100.0
2023-07-24 14:35:00,578.15,578.42,577.89,578.13,3900.0,578.15,578.42,577.89,578.13,3900.0
2023-07-24 14:40:00,577.97,578.41,577.3,577.73,4476.0,577.97,578.41,577.3,577.73,4476.0
2023-07-24 14:45:00,577.71,577.94,577.31,577.36,4847.0,577.71,577.94,577.31,577.36,4847.0
2023-07-24 14:50:00,577.71,578.84,577.63,578.84,3597.0,577.71,578.84,577.63,578.84,3597.0
2023-07-24 14:55:00,578.91,579.14,578.51,578.51,3110.0,578.91,579.14,578.51,578.51,3110.0
2023-07-24 15:00:00,578.57,579.66,578.47,578.62,5929.0,578.57,579.66,578.47,578.62,5929.0
2023-07-24 15:05:00,578.79,578.93,578.04,578.04,6943.0,578.79,578.93,578.04,578.04,6943.0
2023-07-24 15:10:00,578.47,578.47,577.81,578.31,5113.0,578.47,578.47,577.81,578.31,5113.0
2023-07-24 15:15:00,578.38,579.28,578.23,578.94,11937.0,578.38,579.28,578.23,578.94,11937.0
2023-07-24 15:20:00,578.9,579.49,578.78,578.81,5664.0,578.9,579.49,578.78,578.81,5664.0
2023-07-24 15:25:00,578.87,579.07,578.19,578.23,10704.0,578.87,579.07,578.19,578.23,10704.0
2023-07-24 15:30:00,578.23,578.82,578.0,578.69,16504.0,578.23,578.82,578.0,578.69,16504.0
2023-07-24 15:35:00,578.61,579.0,578.23,578.26,7142.0,578.61,579.0,578.23,578.26,7142.0
2023-07-24 15:40:00,578.09,579.12,578.08,579.02,7873.0,578.09,579.12,578.08,579.02,7873.0
2023-07-24 15:45:00,579.17,579.75,579.08,579.44,8483.0,579.17,579.75,579.08,579.44,8483.0
2023-07-24 15:50:00,579.61,579.61,577.64,577.92,19595.0,579.61,579.61,577.64,577.92,19595.0
2023-07-24 15:55:00,577.98,578.7,577.57,578.07,54993.0,577.98,578.7,577.57,578.07,54993.0
2023-07-25 09:30:00,579.0,583.16,579.0,581.06,17491.0,579.0,583.16,579.0,581.06,17491.0
2023-07-25 09:35:00,581.42,582.64,581.3,582.36,5098.0,581.42,582.64,581.3,582.36,5098.0
2023-07-25 09:40:00,581.71,582.35,579.77,580.35,3055.0,581.71,582.35,579.77,580.35,3055.0
2023-07-25 09:45:00,580.53,585.18,580.51,585.01,6222.0,580.53,585.18,580.51,585.01,6222.0
2023-07-25 09:50:00,585.01,585.56,583.53,584.46,4552.0,585.01,585.56,583.53,584.46,4552.0
2023-07-25 09:55:00,584.29,584.48,582.75,583.58,12558.0,584.29,584.48,582.75,583.58,12558.0
2023-07-25 10:00:00,583.29,584.31,582.6,583.19,5328.0,583.29,584.31,582.6,583.19,5328.0
2023-07-25 10:05:00,583.07,583.46,582.66,583.44,7348.0,583.07,583.46,582.66,583.44,7348.0
2023-07-25 10:10:00,583.24,584.77,583.11,584.62,21471.0,583.24,584.77,583.11,584.62,21471.0
2023-07-25 10:15:00,584.84,585.37,582.6,582.64,8176.0,584.84,585.37,582.6,582.64,8176.0
2023-07-25 10:20:00,582.53,583.53,582.53,582.98,7678.0,582.53,583.53,582.53,582.98,7678.0
2023-07-25 10:25:00,582.93,582.93,581.09,581.35,6006.0,582.93,582.93,581.09,581.35,6006.0
2023-07-25 10:30:00,581.87,581.87,580.82,581.58,4800.0,581.87,581.87,580.82,581.58,4800.0
2023-07-25 10:35:00,581.56,581.96,581.08,581.96,4736.0,581.56,581.96,581.08,581.96,4736.0
2023-07-25 10:40:00,581.71,581.96,580.34,580.57,3983.0,581.71,581.96,580.34,580.57,3983.0
2023-07-25 10:45:00,580.92,581.6,580.44,580.5,5607.0,580.92,581.6,580.44,580.5,5607.0
2023-07-25 10:50:00,580.46,580.46,579.51,580.23,5172.0,580.46,580.46,579.51,580.23,5172.0
2023-07-25 10:55:00,580.24,581.67,579.93,581.35,15755.0,580.24,581.67,579.93,581.35,15755.0
2023-07-25 11:00:00,581.34,582.43,581.17,582.13,11859.0,581.34,582.43,581.17,582.13,11859.0
2023-07-25 11:05:00,582.19,583.07,582.1,582.27,5816.0,582.19,583.07,582.1,582.27,5816.0
2023-07-25 11:10:00,582.27,582.46,581.86,582.04,4962.0,582.27,582.46,581.86,582.04,4962.0
2023-07-25 11:15:00,582.19,583.35,582.04,583.35,4451.0,582.19,583.35,582.04,583.35,4451.0
2023-07-25 11:20:00,583.32,583.32,582.43,582.74,6298.0,583.32,583.32,582.43,582.74,6298.0
2023-07-25 11:25:00,582.72,582.83,582.12,582.61,5784.0,582.72,582.83,582.12,582.61,5784.0
2023-07-25 11:30:00,582.63,583.44,582.62,583.05,6036.0,582.63,583.44,582.62,583.05,6036.0
2023-07-25 11:35:00,583.07,583.88,582.87,583.13,7377.0,583.07,583.88,582.87,583.13,7377.0
2023-07-25 11:40:00,583.13,583.99,582.85,582.85,11982.0,583.13,583.99,582.85,582.85,11982.0
2023-07-25 11:45:00,582.95,583.48,582.58,582.74,3757.0,582.95,583.48,582.58,582.74,3757.0
2023-07-25 11:50:00,582.74,582.86,582.13,582.27,6640.0,582.74,582.86,582.13,582.27,6640.0
2023-07-25 11:55:00,582.38,582.98,582.08,582.96,9485.0,582.38,582.98,582.08,582.96,9485.0
2023-07-25 12:00:00,582.87,583.47,582.3,583.08,6726.0,582.87,583.47,582.3,583.08,6726.0
2023-07-25 12:05:00,583.17,584.39,583.16,583.7,3400.0,583.17,584.39,583.16,583.7,3400.0
2023-07-25 12:10:00,583.79,583.79,583.0,583.38,2488.0,583.79,583.79,583.0,583.38,2488.0
2023-07-25 12:15:00,583.37,583.67,583.18,583.38,2575.0,583.37,583.67,583.18,583.38,2575.0
2023-07-25 12:20:00,584.0,584.06,583.49,584.06,1600.0,584.0,584.06,583.49,584.06,1600.0
2023-07-25 12:25:00,583.73,584.27,583.3,583.72,4518.0,583.73,584.27,583.3,583.72,4518.0
2023-07-25 12:30:00,583.68,583.9,582.84,583.34,2652.0,583.68,583.9,582.84,583.34,2652.0
2023-07-25 12:35:00,583.26,584.91,583.26,584.58,2564.0,583.26,584.91,583.26,584.58,2564.0
2023-07-25 12:40:00,584.43,584.56,583.74,584.43,2720.0,584.43,584.56,583.74,584.43,2720.0
2023-07-25 12:45:00,584.82,585.0,584.55,584.77,4616.0,584.82,585.0,584.55,584.77,4616.0
2023-07-25 12:50:00,584.62,585.0,584.56,584.77,6467.0,584.62,585.0,584.56,584.77,6467.0
2023-07-25 12:55:00,584.58,585.66,584.53,585.6,7813.0,584.58,585.66,584.53,585.6,7813.0
2023-07-25 13:00:00,585.41,585.65,584.86,585.11,5462.0,585.41,585.65,584.86,585.11,5462.0
2023-07-25 13:05:00,585.17,585.61,584.65,585.61,3399.0,585.17,585.61,584.65,585.61,3399.0
2023-07-25 13:10:00,585.64,586.1,585.01,585.83,5047.0,585.64,586.1,585.01,585.83,5047.0
2023-07-25 13:15:00,585.95,586.89,585.92,586.73,4000.0,585.95,586.89,585.92,586.73,4000.0
2023-07-25 13:20:00,586.56,586.92,585.95,585.96,4633.0,586.56,586.92,585.95,585.96,4633.0
2023-07-25 13:25:00,585.96,586.5,585.95,586.39,900.0,585.96,586.5,585.95,586.39,900.0
2023-07-25 13:30:00,586.57,586.59,586.18,586.49,2869.0,586.57,586.59,586.18,586.49,2869.0
2023-07-25 13:35:00,586.36,587.64,585.56,587.44,12153.0,586.36,587.64,585.56,587.44,12153.0
2023-07-25 13:40:00,587.46,587.46,586.73,587.14,3690.0,587.46,587.46,586.73,587.14,3690.0
2023-07-25 13:45:00,586.95,586.95,586.02,586.02,4066.0,586.95,586.95,586.02,586.02,4066.0
2023-07-25 13:50:00,586.04,586.24,585.94,585.98,1941.0,586.04,586.24,585.94,585.98,1941.0
2023-07-25 13:55:00,586.01,586.31,585.49,585.73,4305.0,586.01,586.31,585.49,585.73,4305.0
2023-07-25 14:00:00,585.73,586.18,585.11,585.98,6289.0,585.73,586.18,585.11,585.98,6289.0
2023-07-25 14:05:00,586.0,586.93,585.78,586.75,7826.0,586.0,586.93,585.78,586.75,7826.0
2023-07-25 14:10:00,586.49,586.79,585.99,586.23,2593.0,586.49,586.79,585.99,586.23,2593.0
2023-07-25 14:15:00,586.21,586.25,585.47,585.88,10346.0,586.21,586.25,585.47,585.88,10346.0
2023-07-25 14:20:00,585.89,586.5,585.49,586.37,2180.0,585.89,586.5,585.49,586.37,2180.0
2023-07-25 14:25:00,586.02,586.04,585.5,585.57,3301.0,586.02,586.04,585.5,585.57,3301.0
2023-07-25 14:30:00,585.79,586.22,585.64,585.71,1672.0,585.79,586.22,585.64,585.71,1672.0
2023-07-25 14:35:00,585.63,585.88,585.02,585.03,6790.0,585.63,585.88,585.02,585.03,6790.0
2023-07-25 14:40:00,585.0,585.81,584.86,585.63,3875.0,585.0,585.81,584.86,585.63,3875.0
2023-07-25 14:45:00,585.58,585.79,585.0,585.11,4696.0,585.58,585.79,585.0,585.11,4696.0
2023-07-25 14:50:00,585.3,585.57,584.9,585.33,4647.0,585.3,585.57,584.9,585.33,4647.0
2023-07-25 14:55:00,585.24,585.48,584.45,584.58,6196.0,585.24,585.48,584.45,584.58,6196.0
2023-07-25 15:00:00,584.59,585.44,584.58,584.95,2400.0,584.59,585.44,584.58,584.95,2400.0
2023-07-25 15:05:00,584.69,584.99,584.41,584.98,5306.0,584.69,584.99,584.41,584.98,5306.0
2023-07-25 15:10:00,585.0,585.01,584.27,584.71,3255.0,585.0,585.01,584.27,584.71,3255.0
2023-07-25 15:15:00,584.7,585.12,584.27,584.93,5955.0,584.7,585.12,584.27,584.93,5955.0
2023-07-25 15:20:00,584.93,584.93,584.38,584.66,5523.0,584.93,584.93,584.38,584.66,5523.0
2023-07-25 15:25:00,584.55,584.81,584.12,584.15,5734.0,584.55,584.81,584.12,584.15,5734.0
2023-07-25 15:30:00,584.29,584.47,583.48,583.94,5250.0,584.29,584.47,583.48,583.94,5250.0
2023-07-25 15:35:00,583.72,584.94,583.59,584.81,3573.0,583.72,584.94,583.59,584.81,3573.0
2023-07-25 15:40:00,584.81,584.85,583.79,583.9,8047.0,584.81,584.85,583.79,583.9,8047.0
2023-07-25 15:45:00,583.89,584.2,583.49,584.18,10534.0,583.89,584.2,583.49,584.18,10534.0
2023-07-25 15:50:00,584.29,584.38,583.29,583.92,13179.0,584.29,584.38,583.29,583.92,13179.0
2023-07-25 15:55:00,583.69,583.88,582.13,582.36,65049.0,583.69,583.88,582.13,582.36,65049.0
2023-07-26 09:30:00,573.92,575.42,571.21,573.69,40217.0,573.92,575.42,571.21,573.69,40217.0
2023-07-26 09:35:00,573.1,574.73,572.08,574.4,21692.0,573.1,574.73,572.08,574.4,21692.0
2023-07-26 09:40:00,574.4,578.36,574.4,577.5,13523.0,574.4,578.36,574.4,577.5,13523.0
2023-07-26 09:45:00,577.49,578.43,576.59,578.38,14151.0,577.49,578.43,576.59,578.38,14151.0
2023-07-26 09:50:00,578.15,580.43,577.19,579.84,9205.0,578.15,580.43,577.19,579.84,9205.0
2023-07-26 09:55:00,580.8,582.76,580.1,582.24,9512.0,580.8,582.76,580.1,582.24,9512.0
2023-07-26 10:00:00,581.61,582.85,580.31,580.46,5275.0,581.61,582.85,580.31,580.46,5275.0
2023-07-26 10:05:00,580.45,581.56,579.88,580.18,7612.0,580.45,581.56,579.88,580.18,7612.0
2023-07-26 10:10:00,580.15,583.53,579.7,583.42,7243.0,580.15,583.53,579.7,583.42,7243.0
2023-07-26 10:15:00,582.72,583.56,582.69,583.0,7017.0,582.72,583.56,582.69,583.0,7017.0
2023-07-26 10:20:00,583.6,584.63,583.05,584.63,9591.0,583.6,584.63,583.05,584.63,9591.0
2023-07-26 10:25:00,584.84,585.09,582.76,583.08,9784.0,584.84,585.09,582.76,583.08,9784.0
2023-07-26 10:30:00,583.37,583.75,581.62,581.63,9601.0,583.37,583.75,581.62,581.63,9601.0
2023-07-26 10:35:00,581.86,582.67,581.63,581.97,2911.0,581.86,582.67,581.63,581.97,2911.0
2023-07-26 10:40:00,581.48,582.25,580.52,580.52,13559.0,581.48,582.25,580.52,580.52,13559.0
2023-07-26 10:45:00,581.09,581.6,579.92,580.18,8523.0,581.09,581.6,579.92,580.18,8523.0
2023-07-26 10:50:00,580.2,580.3,578.02,578.04,14842.0,580.2,580.3,578.02,578.04,14842.0
2023-07-26 10:55:00,578.34,578.87,576.39,576.58,17981.0,578.34,578.87,576.39,576.58,17981.0
2023-07-26 11:00:00,576.28,576.46,574.64,576.13,12435.0,576.28,576.46,574.64,576.13,12435.0
2023-07-26 11:05:00,576.19,576.78,575.23,576.38,9070.0,576.19,576.78,575.23,576.38,9070.0
2023-07-26 11:10:00,576.38,578.23,576.22,577.71,5519.0,576.38,578.23,576.22,577.71,5519.0
2023-07-26 11:15:00,577.66,577.66,576.56,576.74,4040.0,577.66,577.66,576.56,576.74,4040.0
2023-07-26 11:20:00,577.02,577.52,576.56,576.69,12229.0,577.02,577.52,576.56,576.69,12229.0
2023-07-26 11:25:00,576.76,577.98,576.56,577.41,5793.0,576.76,577.98,576.56,577.41,5793.0
2023-07-26 11:30:00,577.09,578.22,577.09,577.75,3920.0,577.09,578.22,577.09,577.75,3920.0
2023-07-26 11:35:00,577.29,577.5,576.56,576.8,11154.0,577.29,577.5,576.56,576.8,11154.0
2023-07-26 11:40:00,576.89,578.34,576.86,578.34,8372.0,576.89,578.34,576.86,578.34,8372.0
2023-07-26 11:45:00,578.49,578.9,578.06,578.89,3480.0,578.49,578.9,578.06,578.89,3480.0
2023-07-26 11:50:00,578.7,578.74,577.95,578.2,15604.0,578.7,578.74,577.95,578.2,15604.0
2023-07-26 11:55:00,578.07,578.07,576.69,577.31,4150.0,578.07,578.07,576.69,577.31,4150.0
2023-07-26 12:00:00,577.34,578.15,576.57,577.51,11420.0,577.34,578.15,576.57,577.51,11420.0
2023-07-26 12:05:00,577.5,577.67,576.82,577.2,21222.0,577.5,577.67,576.82,577.2,21222.0
2023-07-26 12:10:00,577.43,578.07,576.92,577.28,7692.0,577.43,578.07,576.92,577.28,7692.0
2023-07-26 12:15:00,577.28,577.43,576.56,577.34,10867.0,577.28,577.43,576.56,577.34,10867.0
2023-07-26 12:20:00,577.32,577.41,575.76,575.9,4804.0,577.32,577.41,575.76,575.9,4804.0
2023-07-26 12:25:00,575.72,575.9,574.94,575.9,9724.0,575.72,575.9,574.94,575.9,9724.0
2023-07-26 12:30:00,576.07,577.67,576.07,577.05,10591.0,576.07,577.67,576.07,577.05,10591.0
2023-07-26 12:35:00,576.85,577.43,576.41,576.41,6311.0,576.85,577.43,576.41,576.41,6311.0
2023-07-26 12:40:00,576.09,576.76,575.53,576.55,5033.0,576.09,576.76,575.53,576.55,5033.0
2023-07-26 12:45:00,576.22,576.54,575.63,575.64,3572.0,576.22,576.54,575.63,575.64,3572.0
2023-07-26 12:50:00,576.12,576.13,574.89,575.0,6671.0,576.12,576.13,574.89,575.0,6671.0
2023-07-26 12:55:00,575.24,576.38,575.1,575.74,9836.0,575.24,576.38,575.1,575.74,9836.0
2023-07-26 13:00:00,575.72,577.57,575.71,577.57,7425.0,575.72,577.57,575.71,577.57,7425.0
2023-07-26 13:05:00,577.62,577.63,576.84,577.27,10785.0,577.62,577.63,576.84,577.27,10785.0
2023-07-26 13:10:00,577.54,577.54,577.06,577.23,2000.0,577.54,577.54,577.06,577.23,2000.0
2023-07-26 13:15:00,577.24,577.24,576.44,576.73,6501.0,577.24,577.24,576.44,576.73,6501.0
2023-07-26 13:20:00,576.73,577.27,576.43,576.87,7767.0,576.73,577.27,576.43,576.87,7767.0
2023-07-26 13:25:00,576.83,579.2,576.83,578.36,8894.0,576.83,579.2,576.83,578.36,8894.0
2023-07-26 13:30:00,577.99,578.0,577.33,577.78,4800.0,577.99,578.0,577.33,577.78,4800.0
2023-07-26 13:35:00,577.79,578.55,577.72,578.14,7205.0,577.79,578.55,577.72,578.14,7205.0
2023-07-26 13:40:00,578.35,578.35,576.37,576.4,3821.0,578.35,578.35,576.37,576.4,3821.0
2023-07-26 13:45:00,576.43,576.93,575.86,576.93,11803.0,576.43,576.93,575.86,576.93,11803.0
2023-07-26 13:50:00,576.94,577.81,576.92,576.95,5235.0,576.94,577.81,576.92,576.95,5235.0
2023-07-26 13:55:00,576.75,577.58,576.75,577.04,6248.0,576.75,577.58,576.75,577.04,6248.0
2023-07-26 14:00:00,577.0,578.53,576.31,577.39,8761.0,577.0,578.53,576.31,577.39,8761.0
2023-07-26 14:05:00,577.6,578.06,577.3,578.06,6035.0,577.6,578.06,577.3,578.06,6035.0
2023-07-26 14:10:00,578.31,578.91,577.55,577.63,12151.0,578.31,578.91,577.55,577.63,12151.0
2023-07-26 14:15:00,577.36,578.41,577.15,577.65,11872.0,577.36,578.41,577.15,577.65,11872.0
2023-07-26 14:20:00,577.35,577.85,576.98,577.48,5730.0,577.35,577.85,576.98,577.48,5730.0
2023-07-26 14:25:00,577.27,577.41,575.89,576.96,7969.0,577.27,577.41,575.89,576.96,7969.0
2023-07-26 14:30:00,577.0,578.28,576.74,577.36,11788.0,577.0,578.28,576.74,577.36,11788.0
2023-07-26 14:35:00,577.82,581.09,577.62,581.09,9881.0,577.82,581.09,577.62,581.09,9881.0
2023-07-26 14:40:00,581.1,581.59,580.33,580.92,11805.0,581.1,581.59,580.33,580.92,11805.0
2023-07-26 14:45:00,580.93,581.35,579.15,579.74,6758.0,580.93,581.35,579.15,579.74,6758.0
2023-07-26 14:50:00,580.08,580.59,578.8,580.56,15028.0,580.08,580.59,578.8,580.56,15028.0
2023-07-26 14:55:00,580.32,580.34,577.19,578.34,13938.0,580.32,580.34,577.19,578.34,13938.0
2023-07-26 15:00:00,578.73,579.19,577.63,577.84,6308.0,578.73,579.19,577.63,577.84,6308.0
2023-07-26 15:05:00,578.36,578.36,574.25,576.15,19966.0,578.36,578.36,574.25,576.15,19966.0
2023-07-26 15:10:00,575.44,577.44,575.18,576.91,12374.0,575.44,577.44,575.18,576.91,12374.0
2023-07-26 15:15:00,576.58,576.84,575.0,576.02,14594.0,576.58,576.84,575.0,576.02,14594.0
2023-07-26 15:20:00,576.51,578.56,576.0,576.86,9121.0,576.51,578.56,576.0,576.86,9121.0
2023-07-26 15:25:00,576.97,578.6,576.68,578.6,12040.0,576.97,578.6,576.68,578.6,12040.0
2023-07-26 15:30:00,578.26,578.8,577.18,578.56,12319.0,578.26,578.8,577.18,578.56,12319.0
2023-07-26 15:35:00,578.8,579.27,577.0,578.11,14756.0,578.8,579.27,577.0,578.11,14756.0
2023-07-26 15:40:00,578.11,578.77,576.79,578.21,29408.0,578.11,578.77,576.79,578.21,29408.0
2023-07-26 15:45:00,578.26,579.0,577.49,577.49,35081.0,578.26,579.0,577.49,577.49,35081.0
2023-07-26 15:50:00,577.33,577.87,575.62,576.4,40048.0,577.33,577.87,575.62,576.4,40048.0
2023-07-26 15:55:00,576.91,577.89,575.96,577.46,72378.0,576.91,577.89,575.96,577.46,72378.0
2023-07-27 09:30:00,598.0,600.66,575.51,580.19,157816.0,598.0,600.66,575.51,580.19,157816.0
2023-07-27 09:35:00,581.45,582.28,575.68,579.0,60370.0,581.45,582.28,575.68,579.0,60370.0
2023-07-27 09:40:00,579.18,581.43,568.85,571.08,83412.0,579.18,581.43,568.85,571.08,83412.0
2023-07-27 09:45:00,571.08,575.03,570.41,572.77,62348.0,571.08,575.03,570.41,572.77,62348.0
2023-07-27 09:50:00,572.77,573.03,568.49,569.22,42206.0,572.77,573.03,568.49,569.22,42206.0
2023-07-27 09:55:00,569.75,572.62,568.88,568.88,38094.0,569.75,572.62,568.88,568.88,38094.0
2023-07-27 10:00:00,568.79,569.71,565.44,565.87,32647.0,568.79,569.71,565.44,565.87,32647.0
2023-07-27 10:05:00,566.07,566.62,563.01,564.49,45937.0,566.07,566.62,563.01,564.49,45937.0
2023-07-27 10:10:00,564.59,570.22,564.54,567.75,39958.0,564.59,570.22,564.54,567.75,39958.0
2023-07-27 10:15:00,567.71,569.61,567.0,567.24,12915.0,567.71,569.61,567.0,567.24,12915.0
2023-07-27 10:20:00,567.18,568.4,566.07,566.07,19498.0,567.18,568.4,566.07,566.07,19498.0
2023-07-27 10:25:00,566.01,566.03,563.44,564.54,23728.0,566.01,566.03,563.44,564.54,23728.0
2023-07-27 10:30:00,564.54,568.63,564.41,568.29,25819.0,564.54,568.63,564.41,568.29,25819.0
2023-07-27 10:35:00,568.26,570.91,567.43,570.46,17373.0,568.26,570.91,567.43,570.46,17373.0
2023-07-27 10:40:00,570.46,570.46,568.1,568.78,11202.0,570.46,570.46,568.1,568.78,11202.0
2023-07-27 10:45:00,568.76,569.47,567.46,567.96,27711.0,568.76,569.47,567.46,567.96,27711.0
2023-07-27 10:50:00,567.99,568.99,566.65,566.8,15787.0,567.99,568.99,566.65,566.8,15787.0
2023-07-27 10:55:00,566.51,566.54,564.89,565.79,12290.0,566.51,566.54,564.89,565.79,12290.0
2023-07-27 11:00:00,566.06,566.46,562.74,563.36,17217.0,566.06,566.46,562.74,563.36,17217.0
2023-07-27 11:05:00,563.04,564.33,563.03,563.85,15230.0,563.04,564.33,563.03,563.85,15230.0
2023-07-27 11:10:00,563.51,564.4,562.38,563.18,14934.0,563.51,564.4,562.38,563.18,14934.0
2023-07-27 11:15:00,563.34,564.09,562.36,563.81,9552.0,563.34,564.09,562.36,563.81,9552.0
2023-07-27 11:20:00,563.53,564.06,562.77,563.63,10918.0,563.53,564.06,562.77,563.63,10918.0
2023-07-27 11:25:00,563.63,564.86,563.11,564.72,20422.0,563.63,564.86,563.11,564.72,20422.0
2023-07-27 11:30:00,564.72,565.68,563.82,565.67,16492.0,564.72,565.68,563.82,565.67,16492.0
2023-07-27 11:35:00,565.4,565.67,564.17,564.42,10948.0,565.4,565.67,564.17,564.42,10948.0
2023-07-27 11:40:00,564.46,564.86,563.46,563.89,7872.0,564.46,564.86,563.46,563.89,7872.0
2023-07-27 11:45:00,563.79,564.26,562.0,562.26,13959.0,563.79,564.26,562.0,562.26,13959.0
2023-07-27 11:50:00,562.26,564.39,561.51,564.39,34809.0,562.26,564.39,561.51,564.39,34809.0
2023-07-27 11:55:00,564.01,564.7,563.46,563.76,7509.0,564.01,564.7,563.46,563.76,7509.0
2023-07-27 12:00:00,563.54,565.56,563.05,565.26,14490.0,563.54,565.56,563.05,565.26,14490.0
2023-07-27 12:05:00,565.42,566.55,564.51,566.3,15571.0,565.42,566.55,564.51,566.3,15571.0
2023-07-27 12:10:00,566.05,566.39,564.53,564.71,13993.0,566.05,566.39,564.53,564.71,13993.0
2023-07-27 12:15:00,565.12,566.22,565.12,566.02,11023.0,565.12,566.22,565.12,566.02,11023.0
2023-07-27 12:20:00,565.54,566.19,565.3,565.65,12473.0,565.54,566.19,565.3,565.65,12473.0
2023-07-27 12:25:00,565.6,566.33,565.24,566.32,7608.0,565.6,566.33,565.24,566.32,7608.0
2023-07-27 12:30:00,566.35,566.83,565.37,566.24,6658.0,566.35,566.83,565.37,566.24,6658.0
2023-07-27 12:35:00,566.13,566.14,565.21,565.69,4068.0,566.13,566.14,565.21,565.69,4068.0
2023-07-27 12:40:00,565.87,567.47,565.22,567.47,5864.0,565.87,567.47,565.22,567.47,5864.0
2023-07-27 12:45:00,567.55,568.27,567.36,567.65,8680.0,567.55,568.27,567.36,567.65,8680.0
2023-07-27 12:50:00,567.63,567.64,566.54,566.7,9262.0,567.63,567.64,566.54,566.7,9262.0
2023-07-27 12:55:00,566.48,566.55,565.5,565.5,7091.0,566.48,566.55,565.5,565.5,7091.0
2023-07-27 13:00:00,565.71,566.75,565.54,565.55,7064.0,565.71,566.75,565.54,565.55,7064.0
2023-07-27 13:05:00,565.56,565.88,564.24,565.0,16183.0,565.56,565.88,564.24,565.0,16183.0
2023-07-27 13:10:00,564.63,565.29,564.41,565.25,8334.0,564.63,565.29,564.41,565.25,8334.0
2023-07-27 13:15:00,565.26,565.27,563.56,563.83,17960.0,565.26,565.27,563.56,563.83,17960.0
2023-07-27 13:20:00,563.8,563.8,562.77,563.39,7963.0,563.8,563.8,562.77,563.39,7963.0
2023-07-27 13:25:00,563.49,563.49,562.04,562.61,6977.0,563.49,563.49,562.04,562.61,6977.0
2023-07-27 13:30:00,562.52,562.53,561.08,561.76,14345.0,562.52,562.53,561.08,561.76,14345.0
2023-07-27 13:35:00,561.53,561.84,560.02,560.5,16755.0,561.53,561.84,560.02,560.5,16755.0
2023-07-27 13:40:00,560.43,562.4,560.2,562.26,13937.0,560.43,562.4,560.2,562.26,13937.0
2023-07-27 13:45:00,562.26,563.46,561.86,562.64,19699.0,562.26,563.46,561.86,562.64,19699.0
2023-07-27 13:50:00,563.24,564.63,563.24,564.38,8024.0,563.24,564.63,563.24,564.38,8024.0
2023-07-27 13:55:00,564.63,565.7,564.19,564.74,11110.0,564.63,565.7,564.19,564.74,11110.0
2023-07-27 14:00:00,564.45,565.18,564.01,564.09,7476.0,564.45,565.18,564.01,564.09,7476.0
2023-07-27 14:05:00,564.0,564.51,562.81,562.94,7631.0,564.0,564.51,562.81,562.94,7631.0
2023-07-27 14:10:00,563.09,563.11,561.82,561.95,7553.0,563.09,563.11,561.82,561.95,7553.0
2023-07-27 14:15:00,562.29,562.81,561.61,562.79,8794.0,562.29,562.81,561.61,562.79,8794.0
2023-07-27 14:20:00,562.82,562.82,561.36,561.38,13696.0,562.82,562.82,561.36,561.38,13696.0
2023-07-27 14:25:00,561.86,562.14,560.63,561.23,13370.0,561.86,562.14,560.63,561.23,13370.0
2023-07-27 14:30:00,561.07,561.89,561.0,561.51,7890.0,561.07,561.89,561.0,561.51,7890.0
2023-07-27 14:35:00,561.9,561.98,559.26,559.92,18971.0,561.9,561.98,559.26,559.92,18971.0
2023-07-27 14:40:00,560.15,561.05,559.75,560.1,9550.0,560.15,561.05,559.75,560.1,9550.0
2023-07-27 14:45:00,559.83,560.16,559.06,559.92,10345.0,559.83,560.16,559.06,559.92,10345.0
2023-07-27 14:50:00,559.64,559.9,559.0,559.73,5707.0,559.64,559.9,559.0,559.73,5707.0
2023-07-27 14:55:00,559.65,560.03,559.1,559.36,6938.0,559.65,560.03,559.1,559.36,6938.0
2023-07-27 15:00:00,559.05,559.46,558.33,558.48,9692.0,559.05,559.46,558.33,558.48,9692.0
2023-07-27 15:05:00,558.4,558.49,557.11,558.48,13019.0,558.4,558.49,557.11,558.48,13019.0
2023-07-27 15:10:00,558.51,560.0,558.32,559.85,14679.0,558.51,560.0,558.32,559.85,14679.0
2023-07-27 15:15:00,559.88,560.83,559.39,559.98,12120.0,559.88,560.83,559.39,559.98,12120.0
2023-07-27 15:20:00,559.81,559.95,557.72,557.75,19356.0,559.81,559.95,557.72,557.75,19356.0
2023-07-27 15:25:00,557.59,559.23,557.53,559.01,11755.0,557.59,559.23,557.53,559.01,11755.0
2023-07-27 15:30:00,559.01,560.0,559.01,559.33,15325.0,559.01,560.0,559.01,559.33,15325.0
2023-07-27 15:35:00,559.33,560.33,559.03,559.83,15848.0,559.33,560.33,559.03,559.83,15848.0
2023-07-27 15:40:00,559.55,559.76,557.8,558.19,23519.0,559.55,559.76,557.8,558.19,23519.0
2023-07-27 15:45:00,558.35,558.68,556.71,557.48,43533.0,558.35,558.68,556.71,557.48,43533.0
2023-07-27 15:50:00,557.65,559.85,557.49,558.56,69481.0,557.65,559.85,557.49,558.56,69481.0
2023-07-27 15:55:00,558.53,560.63,557.8,559.89,86340.0,558.53,560.63,557.8,559.89,86340.0
2023-07-28 09:30:00,567.54,568.55,563.32,566.99,35196.0,567.54,568.55,563.32,566.99,35196.0
2023-07-28 09:35:00,566.99,567.13,564.55,566.37,12472.0,566.99,567.13,564.55,566.37,12472.0
2023-07-28 09:40:00,566.41,568.9,565.58,567.0,30589.0,566.41,568.9,565.58,567.0,30589.0
2023-07-28 09:45:00,566.85,568.27,566.38,566.44,15093.0,566.85,568.27,566.38,566.44,15093.0
2023-07-28 09:50:00,566.63,567.58,565.46,567.58,14282.0,566.63,567.58,565.46,567.58,14282.0
2023-07-28 09:55:00,567.78,568.0,564.98,564.98,16518.0,567.78,568.0,564.98,564.98,16518.0
2023-07-28 10:00:00,564.99,566.3,564.73,565.47,10609.0,564.99,566.3,564.73,565.47,10609.0
2023-07-28 10:05:00,565.25,565.41,563.43,564.27,9529.0,565.25,565.41,563.43,564.27,9529.0
2023-07-28 10:10:00,564.5,564.84,562.89,562.89,14130.0,564.5,564.84,562.89,562.89,14130.0
2023-07-28 10:15:00,562.75,563.63,561.06,562.21,10443.0,562.75,563.63,561.06,562.21,10443.0
2023-07-28 10:20:00,562.38,563.39,562.37,563.31,10427.0,562.38,563.39,562.37,563.31,10427.0
2023-07-28 10:25:00,563.08,563.08,560.89,561.7,16338.0,563.08,563.08,560.89,561.7,16338.0
2023-07-28 10:30:00,561.8,562.48,561.5,562.07,20711.0,561.8,562.48,561.5,562.07,20711.0
2023-07-28 10:35:00,562.01,562.45,560.46,560.61,21284.0,562.01,562.45,560.46,560.61,21284.0
2023-07-28 10:40:00,560.67,561.06,559.77,559.85,19370.0,560.67,561.06,559.77,559.85,19370.0
2023-07-28 10:45:00,560.02,560.81,559.37,560.73,20494.0,560.02,560.81,559.37,560.73,20494.0
2023-07-28 10:50:00,560.5,561.4,560.27,561.01,12397.0,560.5,561.4,560.27,561.01,12397.0
2023-07-28 10:55:00,560.94,562.34,560.18,562.17,16649.0,560.94,562.34,560.18,562.17,16649.0
2023-07-28 11:00:00,562.34,563.23,562.34,562.84,18802.0,562.34,563.23,562.34,562.84,18802.0
2023-07-28 11:05:00,563.1,563.2,561.8,562.31,24421.0,563.1,563.2,561.8,562.31,24421.0
2023-07-28 11:10:00,562.52,563.69,562.16,562.22,34912.0,562.52,563.69,562.16,562.22,34912.0
2023-07-28 11:15:00,562.4,564.51,561.94,564.43,23292.0,562.4,564.51,561.94,564.43,23292.0
2023-07-28 11:20:00,564.73,564.94,563.98,564.0,17066.0,564.73,564.94,563.98,564.0,17066.0
2023-07-28 11:25:00,563.89,564.4,563.65,563.67,31751.0,563.89,564.4,563.65,563.67,31751.0
2023-07-28 11:30:00,563.67,563.91,563.39,563.83,3706.0,563.67,563.91,563.39,563.83,3706.0
2023-07-28 11:35:00,564.0,564.01,562.85,563.87,13495.0,564.0,564.01,562.85,563.87,13495.0
2023-07-28 11:40:00,563.69,565.09,563.68,565.0,5364.0,563.69,565.09,563.68,565.0,5364.0
2023-07-28 11:45:00,565.0,565.22,564.32,565.18,9107.0,565.0,565.22,564.32,565.18,9107.0
2023-07-28 11:50:00,565.23,565.64,564.81,564.82,16599.0,565.23,565.64,564.81,564.82,16599.0
2023-07-28 11:55:00,564.83,565.45,564.77,565.19,13882.0,564.83,565.45,564.77,565.19,13882.0
2023-07-28 12:00:00,565.24,566.0,564.49,565.96,10399.0,565.24,566.0,564.49,565.96,10399.0
2023-07-28 12:05:00,566.03,566.1,565.0,565.02,7489.0,566.03,566.1,565.0,565.02,7489.0
2023-07-28 12:10:00,565.02,566.86,565.02,566.76,13295.0,565.02,566.86,565.02,566.76,13295.0
2023-07-28 12:15:00,566.75,566.96,565.55,565.98,9666.0,566.75,566.96,565.55,565.98,9666.0
2023-07-28 12:20:00,565.81,567.13,565.8,567.13,11072.0,565.81,567.13,565.8,567.13,11072.0
2023-07-28 12:25:00,567.31,567.66,566.99,567.53,7950.0,567.31,567.66,566.99,567.53,7950.0
2023-07-28 12:30:00,567.4,567.4,566.9,567.08,3938.0,567.4,567.4,566.9,567.08,3938.0
2023-07-28 12:35:00,566.9,566.9,566.27,566.28,7182.0,566.9,566.9,566.27,566.28,7182.0
2023-07-28 12:40:00,566.34,567.39,566.14,567.25,4200.0,566.34,567.39,566.14,567.25,4200.0
2023-07-28 12:45:00,567.47,567.83,566.94,567.3,11726.0,567.47,567.83,566.94,567.3,11726.0
2023-07-28 12:50:00,567.31,568.32,567.3,568.32,6346.0,567.31,568.32,567.3,568.32,6346.0
2023-07-28 12:55:00,568.12,568.24,567.43,567.72,12575.0,568.12,568.24,567.43,567.72,12575.0
2023-07-28 13:00:00,567.84,568.56,567.32,568.55,6143.0,567.84,568.56,567.32,568.55,6143.0
2023-07-28 13:05:00,568.4,568.41,566.94,567.17,5188.0,568.4,568.41,566.94,567.17,5188.0
2023-07-28 13:10:00,566.94,566.94,565.88,566.19,25534.0,566.94,566.94,565.88,566.19,25534.0
2023-07-28 13:15:00,566.5,566.54,565.92,566.0,6693.0,566.5,566.54,565.92,566.0,6693.0
2023-07-28 13:20:00,565.87,566.47,565.64,565.86,6055.0,565.87,566.47,565.64,565.86,6055.0
2023-07-28 13:25:00,565.76,566.23,565.7,566.02,5284.0,565.76,566.23,565.7,566.02,5284.0
2023-07-28 13:30:00,565.75,566.51,565.21,565.26,5899.0,565.75,566.51,565.21,565.26,5899.0
2023-07-28 13:35:00,565.18,566.03,564.9,565.98,3914.0,565.18,566.03,564.9,565.98,3914.0
2023-07-28 13:40:00,566.16,566.43,565.24,565.55,5947.0,566.16,566.43,565.24,565.55,5947.0
2023-07-28 13:45:00,565.82,566.21,565.44,566.06,2313.0,565.82,566.21,565.44,566.06,2313.0
2023-07-28 13:50:00,566.53,567.49,566.35,567.4,4814.0,566.53,567.49,566.35,567.4,4814.0
2023-07-28 13:55:00,567.38,567.9,567.38,567.81,5417.0,567.38,567.9,567.38,567.81,5417.0
2023-07-28 14:00:00,567.99,568.1,567.2,567.24,8992.0,567.99,568.1,567.2,567.24,8992.0
2023-07-28 14:05:00,567.2,567.93,566.89,567.84,9252.0,567.2,567.93,566.89,567.84,9252.0
2023-07-28 14:10:00,567.86,568.06,567.17,567.7,7997.0,567.86,568.06,567.17,567.7,7997.0
2023-07-28 14:15:00,567.67,567.82,567.18,567.52,4029.0,567.67,567.82,567.18,567.52,4029.0
2023-07-28 14:20:00,567.29,568.16,567.27,567.49,4731.0,567.29,568.16,567.27,567.49,4731.0
2023-07-28 14:25:00,567.99,568.33,567.65,567.65,5195.0,567.99,568.33,567.65,567.65,5195.0
2023-07-28 14:30:00,567.72,567.72,567.24,567.28,6641.0,567.72,567.72,567.24,567.28,6641.0
2023-07-28 14:35:00,567.78,567.78,566.51,566.95,6190.0,567.78,567.78,566.51,566.95,6190.0
2023-07-28 14:40:00,567.17,567.66,566.97,567.57,2628.0,567.17,567.66,566.97,567.57,2628.0
2023-07-28 14:45:00,567.59,568.2,567.59,568.13,4184.0,567.59,568.2,567.59,568.13,4184.0
2023-07-28 14:50:00,568.09,568.45,567.88,568.4,7059.0,568.09,568.45,567.88,568.4,7059.0
2023-07-28 14:55:00,568.24,568.44,567.79,568.0,5755.0,568.24,568.44,567.79,568.0,5755.0
2023-07-28 15:00:00,568.23,568.26,567.48,568.01,3699.0,568.23,568.26,567.48,568.01,3699.0
2023-07-28 15:05:00,568.0,568.31,567.58,568.23,9518.0,568.0,568.31,567.58,568.23,9518.0
2023-07-28 15:10:00,568.19,568.47,567.82,567.82,5993.0,568.19,568.47,567.82,567.82,5993.0
2023-07-28 15:15:00,567.97,568.0,567.1,567.17,12227.0,567.97,568.0,567.1,567.17,12227.0
2023-07-28 15:20:00,567.2,567.26,566.3,566.38,10375.0,567.2,567.26,566.3,566.38,10375.0
2023-07-28 15:25:00,566.33,566.58,565.62,565.62,14282.0,566.33,566.58,565.62,565.62,14282.0
2023-07-28 15:30:00,565.65,567.49,565.65,567.34,22482.0,565.65,567.49,565.65,567.34,22482.0
2023-07-28 15:35:00,567.3,567.74,566.82,566.82,14772.0,567.3,567.74,566.82,566.82,14772.0
2023-07-28 15:40:00,566.71,567.2,566.0,566.39,13142.0,566.71,567.2,566.0,566.39,13142.0
2023-07-28 15:45:00,566.44,567.72,566.43,566.74,41401.0,566.44,567.72,566.43,566.74,41401.0
2023-07-28 15:50:00,566.54,568.55,566.52,568.4,57577.0,566.54,568.55,566.52,568.4,57577.0
2023-07-28 15:55:00,568.32,569.68,567.99,569.68,131875.0,568.32,569.68,567.99,569.68,131875.0
2023-07-31 09:30:00,573.82,579.5,573.0,575.88,50606.0,573.82,579.5,573.0,575.88,50606.0
2023-07-31 09:35:00,576.6,578.47,574.88,577.18,77292.0,576.6,578.47,574.88,577.18,77292.0
2023-07-31 09:40:00,576.74,582.0,575.91,581.59,18546.0,576.74,582.0,575.91,581.59,18546.0
2023-07-31 09:45:00,581.59,582.36,578.45,579.02,21118.0,581.59,582.36,578.45,579.02,21118.0
2023-07-31 09:50:00,578.79,580.61,578.59,579.36,6913.0,578.79,580.61,578.59,579.36,6913.0
2023-07-31 09:55:00,579.48,580.2,575.11,577.61,13418.0,579.48,580.2,575.11,577.61,13418.0
2023-07-31 10:00:00,578.01,578.05,573.8,574.75,18323.0,578.01,578.05,573.8,574.75,18323.0
2023-07-31 10:05:00,574.86,576.23,574.07,576.23,14178.0,574.86,576.23,574.07,576.23,14178.0
2023-07-31 10:10:00,576.23,577.77,575.24,576.86,20319.0,576.23,577.77,575.24,576.86,20319.0
2023-07-31 10:15:00,576.85,577.5,576.07,576.13,5844.0,576.85,577.5,576.07,576.13,5844.0
2023-07-31 10:20:00,576.06,576.67,575.22,575.76,4951.0,576.06,576.67,575.22,575.76,4951.0
2023-07-31 10:25:00,575.72,576.5,575.25,576.05,5915.0,575.72,576.5,575.25,576.05,5915.0
2023-07-31 10:30:00,576.25,577.64,576.25,576.81,8371.0,576.25,577.64,576.25,576.81,8371.0
2023-07-31 10:35:00,576.98,578.41,575.66,578.1,9787.0,576.98,578.41,575.66,578.1,9787.0
2023-07-31 10:40:00,577.89,577.9,576.39,577.89,10265.0,577.89,577.9,576.39,577.89,10265.0
2023-07-31 10:45:00,578.0,579.47,577.65,579.25,5949.0,578.0,579.47,577.65,579.25,5949.0
2023-07-31 10:50:00,579.23,579.99,577.99,578.17,13883.0,579.23,579.99,577.99,578.17,13883.0
2023-07-31 10:55:00,578.18,578.19,576.89,576.89,10078.0,578.18,578.19,576.89,576.89,10078.0
2023-07-31 11:00:00,576.81,578.18,576.74,578.18,7436.0,576.81,578.18,576.74,578.18,7436.0
2023-07-31 11:05:00,577.81,577.93,576.96,577.49,15885.0,577.81,577.93,576.96,577.49,15885.0
2023-07-31 11:10:00,577.56,577.85,576.3,576.53,13115.0,577.56,577.85,576.3,576.53,13115.0
2023-07-31 11:15:00,576.5,576.5,575.73,576.23,6007.0,576.5,576.5,575.73,576.23,6007.0
2023-07-31 11:20:00,576.23,577.12,576.04,576.7,10065.0,576.23,577.12,576.04,576.7,10065.0
2023-07-31 11:25:00,576.7,577.0,575.36,577.0,17352.0,576.7,577.0,575.36,577.0,17352.0
2023-07-31 11:30:00,576.69,577.92,576.69,577.8,18642.0,576.69,577.92,576.69,577.8,18642.0
2023-07-31 11:35:00,577.83,579.16,577.82,579.0,6456.0,577.83,579.16,577.82,579.0,6456.0
2023-07-31 11:40:00,579.0,579.57,578.68,579.02,10654.0,579.0,579.57,578.68,579.02,10654.0
2023-07-31 11:45:00,579.03,580.32,578.7,579.76,9029.0,579.03,580.32,578.7,579.76,9029.0
2023-07-31 11:50:00,579.85,579.85,578.84,579.11,8132.0,579.85,579.85,578.84,579.11,8132.0
2023-07-31 11:55:00,579.2,580.78,579.19,580.7,6546.0,579.2,580.78,579.19,580.7,6546.0
2023-07-31 12:00:00,580.53,581.47,580.52,580.72,9635.0,580.53,581.47,580.52,580.72,9635.0
2023-07-31 12:05:00,580.91,580.99,579.56,579.77,22436.0,580.91,580.99,579.56,579.77,22436.0
2023-07-31 12:10:00,580.14,580.14,578.8,579.24,4972.0,580.14,580.14,578.8,579.24,4972.0
2023-07-31 12:15:00,579.16,581.18,579.14,581.18,22104.0,579.16,581.18,579.14,581.18,22104.0
2023-07-31 12:20:00,581.17,581.51,580.34,580.43,12252.0,581.17,581.51,580.34,580.43,12252.0
2023-07-31 12:25:00,580.42,581.38,580.0,581.23,11446.0,580.42,581.38,580.0,581.23,11446.0
2023-07-31 12:30:00,581.04,581.08,579.85,580.38,2800.0,581.04,581.08,579.85,580.38,2800.0
2023-07-31 12:35:00,579.69,581.16,579.69,580.75,4894.0,579.69,581.16,579.69,580.75,4894.0
2023-07-31 12:40:00,581.14,581.18,580.1,581.17,5927.0,581.14,581.18,580.1,581.17,5927.0
2023-07-31 12:45:00,580.78,581.32,580.54,581.11,4929.0,580.78,581.32,580.54,581.11,4929.0
2023-07-31 12:50:00,581.1,581.29,580.47,580.94,3896.0,581.1,581.29,580.47,580.94,3896.0
2023-07-31 12:55:00,580.37,580.56,579.66,580.31,4147.0,580.37,580.56,579.66,580.31,4147.0
2023-07-31 13:00:00,580.19,580.49,579.16,579.16,2756.0,580.19,580.49,579.16,579.16,2756.0
2023-07-31 13:05:00,579.63,580.74,579.63,580.74,3435.0,579.63,580.74,579.63,580.74,3435.0
2023-07-31 13:10:00,580.73,582.21,580.51,581.73,9191.0,580.73,582.21,580.51,581.73,9191.0
2023-07-31 13:15:00,581.8,581.84,580.91,581.17,4921.0,581.8,581.84,580.91,581.17,4921.0
2023-07-31 13:20:00,581.11,581.6,581.11,581.29,2416.0,581.11,581.6,581.11,581.29,2416.0
2023-07-31 13:25:00,581.37,581.79,581.15,581.47,5306.0,581.37,581.79,581.15,581.47,5306.0
2023-07-31 13:30:00,581.47,582.0,581.47,581.59,3455.0,581.47,582.0,581.47,581.59,3455.0
2023-07-31 13:35:00,581.82,581.91,581.53,581.84,3405.0,581.82,581.91,581.53,581.84,3405.0
2023-07-31 13:40:00,581.65,582.24,581.47,581.86,11188.0,581.65,582.24,581.47,581.86,11188.0
2023-07-31 13:45:00,581.72,581.8,580.81,581.1,3238.0,581.72,581.8,580.81,581.1,3238.0
2023-07-31 13:50:00,580.95,581.38,580.64,581.03,2756.0,580.95,581.38,580.64,581.03,2756.0
2023-07-31 13:55:00,580.84,581.4,580.61,581.2,5176.0,580.84,581.4,580.61,581.2,5176.0
2023-07-31 14:00:00,581.37,582.75,581.25,582.31,12535.0,581.37,582.75,581.25,582.31,12535.0
2023-07-31 14:05:00,582.31,582.51,581.51,582.36,4437.0,582.31,582.51,581.51,582.36,4437.0
2023-07-31 14:10:00,582.25,583.14,582.19,582.78,8506.0,582.25,583.14,582.19,582.78,8506.0
2023-07-31 14:15:00,582.22,582.82,582.0,582.82,2838.0,582.22,582.82,582.0,582.82,2838.0
2023-07-31 14:20:00,582.49,582.63,581.24,581.6,7490.0,582.49,582.63,581.24,581.6,7490.0
2023-07-31 14:25:00,581.53,581.63,580.75,581.35,5908.0,581.53,581.63,580.75,581.35,5908.0
2023-07-31 14:30:00,581.47,582.28,581.24,582.05,3401.0,581.47,582.28,581.24,582.05,3401.0
2023-07-31 14:35:00,582.01,582.01,581.15,581.5,3144.0,582.01,582.01,581.15,581.5,3144.0
2023-07-31 14:40:00,581.5,581.91,581.4,581.63,2116.0,581.5,581.91,581.4,581.63,2116.0
2023-07-31 14:45:00,581.76,582.3,581.57,582.3,2154.0,581.76,582.3,581.57,582.3,2154.0
2023-07-31 14:50:00,582.19,582.93,582.09,582.58,5103.0,582.19,582.93,582.09,582.58,5103.0
2023-07-31 14:55:00,582.61,583.65,582.58,582.79,12479.0,582.61,583.65,582.58,582.79,12479.0
2023-07-31 15:00:00,582.67,582.82,581.75,581.82,3200.0,582.67,582.82,581.75,581.82,3200.0
2023-07-31 15:05:00,581.73,582.0,581.55,581.67,2571.0,581.73,582.0,581.55,581.67,2571.0
2023-07-31 15:10:00,581.76,581.76,581.22,581.52,4729.0,581.76,581.76,581.22,581.52,4729.0
2023-07-31 15:15:00,581.58,582.02,581.3,581.65,3457.0,581.58,582.02,581.3,581.65,3457.0
2023-07-31 15:20:00,581.6,581.96,581.47,581.64,3052.0,581.6,581.96,581.47,581.64,3052.0
2023-07-31 15:25:00,581.59,582.25,581.58,582.09,5610.0,581.59,582.25,581.58,582.09,5610.0
2023-07-31 15:30:00,582.32,582.32,581.31,581.41,5689.0,582.32,582.32,581.31,581.41,5689.0
2023-07-31 15:35:00,581.33,581.74,580.68,580.82,8131.0,581.33,581.74,580.68,580.82,8131.0
2023-07-31 15:40:00,580.78,581.31,580.53,581.06,5532.0,580.78,581.31,580.53,581.06,5532.0
2023-07-31 15:45:00,581.3,581.3,580.01,580.34,9264.0,581.3,581.3,580.01,580.34,9264.0
2023-07-31 15:50:00,580.62,581.64,580.44,581.62,17024.0,580.62,581.64,580.44,581.62,17024.0
2023-07-31 15:55:00,581.41,583.29,581.33,583.14,56972.0,581.41,583.29,581.33,583.14,56972.0
2023-08-01 09:30:00,578.24,579.0,575.21,577.46,23763.0,578.24,579.0,575.21,577.46,23763.0
2023-08-01 09:35:00,577.93,579.79,577.48,579.01,6897.0,577.93,579.79,577.48,579.01,6897.0
2023-08-01 09:40:00,579.49,582.68,579.48,582.68,5397.0,579.49,582.68,579.48,582.68,5397.0
2023-08-01 09:45:00,582.99,583.63,580.14,581.88,6215.0,582.99,583.63,580.14,581.88,6215.0
2023-08-01 09:50:00,582.05,582.05,580.02,580.49,6801.0,582.05,582.05,580.02,580.49,6801.0
2023-08-01 09:55:00,579.87,580.25,578.78,580.0,7129.0,579.87,580.25,578.78,580.0,7129.0
2023-08-01 10:00:00,580.39,581.37,579.35,581.36,2400.0,580.39,581.37,579.35,581.36,2400.0
2023-08-01 10:05:00,581.52,582.31,581.11,581.76,6816.0,581.52,582.31,581.11,581.76,6816.0
2023-08-01 10:10:00,581.94,582.93,580.0,580.49,6381.0,581.94,582.93,580.0,580.49,6381.0
2023-08-01 10:15:00,580.08,581.34,579.73,581.34,6921.0,580.08,581.34,579.73,581.34,6921.0
2023-08-01 10:20:00,580.82,583.47,580.78,583.47,6114.0,580.82,583.47,580.78,583.47,6114.0
2023-08-01 10:25:00,583.94,586.29,583.47,586.29,12924.0,583.94,586.29,583.47,586.29,12924.0
2023-08-01 10:30:00,586.52,588.13,585.59,587.71,9899.0,586.52,588.13,585.59,587.71,9899.0
2023-08-01 10:35:00,587.66,588.55,587.54,588.25,7285.0,587.66,588.55,587.54,588.25,7285.0
2023-08-01 10:40:00,588.36,588.95,587.91,588.34,4904.0,588.36,588.95,587.91,588.34,4904.0
2023-08-01 10:45:00,588.59,589.49,587.11,589.14,6432.0,588.59,589.49,587.11,589.14,6432.0
2023-08-01 10:50:00,589.3,589.95,588.7,588.89,6183.0,589.3,589.95,588.7,588.89,6183.0
2023-08-01 10:55:00,589.07,589.73,588.49,589.43,6237.0,589.07,589.73,588.49,589.43,6237.0
2023-08-01 11:00:00,589.26,589.37,588.78,589.15,5501.0,589.26,589.37,588.78,589.15,5501.0
2023-08-01 11:05:00,589.41,589.84,588.57,588.81,5396.0,589.41,589.84,588.57,588.81,5396.0
2023-08-01 11:10:00,588.8,589.0,587.48,587.99,3736.0,588.8,589.0,587.48,587.99,3736.0
2023-08-01 11:15:00,587.66,589.14,587.66,589.14,3625.0,587.66,589.14,587.66,589.14,3625.0
2023-08-01 11:20:00,588.85,588.85,587.97,588.24,16311.0,588.85,588.85,587.97,588.24,16311.0
2023-08-01 11:25:00,588.73,590.34,588.6,590.21,7754.0,588.73,590.34,588.6,590.21,7754.0
2023-08-01 11:30:00,590.33,590.33,588.89,589.26,7740.0,590.33,590.33,588.89,589.26,7740.0
2023-08-01 11:35:00,589.41,589.77,589.0,589.18,4440.0,589.41,589.77,589.0,589.18,4440.0
2023-08-01 11:40:00,589.17,589.7,588.84,588.97,3677.0,589.17,589.7,588.84,588.97,3677.0
2023-08-01 11:45:00,588.67,590.18,588.67,589.34,5850.0,588.67,590.18,588.67,589.34,5850.0
2023-08-01 11:50:00,589.92,590.62,589.92,590.45,4616.0,589.92,590.62,589.92,590.45,4616.0
2023-08-01 11:55:00,590.47,590.85,589.59,590.06,3826.0,590.47,590.85,589.59,590.06,3826.0
2023-08-01 12:00:00,590.0,590.01,588.97,589.62,3824.0,590.0,590.01,588.97,589.62,3824.0
2023-08-01 12:05:00,589.79,590.07,589.55,590.0,2903.0,589.79,590.07,589.55,590.0,2903.0
2023-08-01 12:10:00,589.99,590.29,589.48,589.87,3111.0,589.99,590.29,589.48,589.87,3111.0
2023-08-01 12:15:00,589.87,590.28,589.24,589.27,2870.0,589.87,590.28,589.24,589.27,2870.0
2023-08-01 12:20:00,589.28,589.64,588.71,589.64,4712.0,589.28,589.64,588.71,589.64,4712.0
2023-08-01 12:25:00,589.13,589.49,588.69,589.32,3973.0,589.13,589.49,588.69,589.32,3973.0
2023-08-01 12:30:00,589.26,589.8,588.4,589.41,4691.0,589.26,589.8,588.4,589.41,4691.0
2023-08-01 12:35:00,589.6,589.79,589.11,589.26,2400.0,589.6,589.79,589.11,589.26,2400.0
2023-08-01 12:40:00,589.5,589.97,589.3,589.62,8661.0,589.5,589.97,589.3,589.62,8661.0
2023-08-01 12:45:00,589.63,590.1,589.35,589.38,3712.0,589.63,590.1,589.35,589.38,3712.0
2023-08-01 12:50:00,589.41,589.7,589.14,589.38,6900.0,589.41,589.7,589.14,589.38,6900.0
2023-08-01 12:55:00,589.27,589.94,588.87,589.86,2250.0,589.27,589.94,588.87,589.86,2250.0
2023-08-01 13:00:00,589.92,589.98,589.48,589.98,2419.0,589.92,589.98,589.48,589.98,2419.0
2023-08-01 13:05:00,589.84,590.16,589.72,589.72,5484.0,589.84,590.16,589.72,589.72,5484.0
2023-08-01 13:10:00,589.2,589.37,588.86,589.27,2140.0,589.2,589.37,588.86,589.27,2140.0
2023-08-01 13:15:00,588.73,589.04,588.68,588.97,1838.0,588.73,589.04,588.68,588.97,1838.0
2023-08-01 13:20:00,588.96,589.02,588.45,588.7,3854.0,588.96,589.02,588.45,588.7,3854.0
2023-08-01 13:25:00,589.0,589.01,588.01,588.13,4051.0,589.0,589.01,588.01,588.13,4051.0
2023-08-01 13:30:00,587.93,588.25,587.54,588.19,3730.0,587.93,588.25,587.54,588.19,3730.0
2023-08-01 13:35:00,588.67,589.24,588.46,588.91,5381.0,588.67,589.24,588.46,588.91,5381.0
2023-08-01 13:40:00,588.99,589.09,588.66,589.06,1186.0,588.99,589.09,588.66,589.06,1186.0
2023-08-01 13:45:00,589.08,589.68,588.67,589.68,5513.0,589.08,589.68,588.67,589.68,5513.0
2023-08-01 13:50:00,589.68,589.86,588.74,589.1,5159.0,589.68,589.86,588.74,589.1,5159.0
2023-08-01 13:55:00,589.11,589.57,589.1,589.57,1420.0,589.11,589.57,589.1,589.57,1420.0
2023-08-01 14:00:00,589.75,589.94,589.32,589.78,2071.0,589.75,589.94,589.32,589.78,2071.0
2023-08-01 14:05:00,589.99,590.1,589.5,590.1,5454.0,589.99,590.1,589.5,590.1,5454.0
2023-08-01 14:10:00,590.24,590.61,589.89,590.36,2496.0,590.24,590.61,589.89,590.36,2496.0
2023-08-01 14:15:00,590.33,591.0,590.29,590.3,7001.0,590.33,591.0,590.29,590.3,7001.0
2023-08-01 14:20:00,590.09,590.27,589.52,589.52,5721.0,590.09,590.27,589.52,589.52,5721.0
2023-08-01 14:25:00,589.6,589.89,589.24,589.65,3894.0,589.6,589.89,589.24,589.65,3894.0
2023-08-01 14:30:00,589.65,589.76,588.95,589.33,3411.0,589.65,589.76,588.95,589.33,3411.0
2023-08-01 14:35:00,589.36,589.88,589.35,589.65,2832.0,589.36,589.88,589.35,589.65,2832.0
2023-08-01 14:40:00,589.46,589.86,589.35,589.66,2500.0,589.46,589.86,589.35,589.66,2500.0
2023-08-01 14:45:00,589.64,590.62,589.61,590.62,5508.0,589.64,590.62,589.61,590.62,5508.0
2023-08-01 14:50:00,590.22,590.56,589.91,590.55,2911.0,590.22,590.56,589.91,590.55,2911.0
2023-08-01 14:55:00,590.35,590.72,589.34,590.62,3227.0,590.35,590.72,589.34,590.62,3227.0
2023-08-01 15:00:00,590.75,591.31,590.72,591.31,2754.0,590.75,591.31,590.72,591.31,2754.0
2023-08-01 15:05:00,591.29,591.5,590.72,591.16,4004.0,591.29,591.5,590.72,591.16,4004.0
2023-08-01 15:10:00,591.28,591.37,590.39,590.39,3858.0,591.28,591.37,590.39,590.39,3858.0
2023-08-01 15:15:00,590.31,590.69,590.15,590.4,3600.0,590.31,590.69,590.15,590.4,3600.0
2023-08-01 15:20:00,590.39,590.64,589.88,590.4,4618.0,590.39,590.64,589.88,590.4,4618.0
2023-08-01 15:25:00,590.42,590.76,590.0,590.76,3840.0,590.42,590.76,590.0,590.76,3840.0
2023-08-01 15:30:00,590.7,590.95,590.18,590.64,4871.0,590.7,590.95,590.18,590.64,4871.0
2023-08-01 15:35:00,590.6,590.61,589.79,590.08,5885.0,590.6,590.61,589.79,590.08,5885.0
2023-08-01 15:40:00,590.07,590.22,589.3,589.94,8154.0,590.07,590.22,589.3,589.94,8154.0
2023-08-01 15:45:00,589.78,591.04,589.71,590.98,12510.0,589.78,591.04,589.71,590.98,12510.0
2023-08-01 15:50:00,590.88,591.27,590.56,591.04,25207.0,590.88,591.27,590.56,591.04,25207.0
2023-08-01 15:55:00,591.07,591.07,590.05,590.72,47667.0,591.07,591.07,590.05,590.72,47667.0
2023-08-02 09:30:00,579.89,579.89,576.97,578.3,30759.0,579.89,579.89,576.97,578.3,30759.0
2023-08-02 09:35:00,578.77,579.51,576.74,578.39,18390.0,578.77,579.51,576.74,578.39,18390.0
2023-08-02 09:40:00,577.57,580.0,577.57,578.5,15081.0,577.57,580.0,577.57,578.5,15081.0
2023-08-02 09:45:00,578.52,579.05,576.43,577.72,14637.0,578.52,579.05,576.43,577.72,14637.0
2023-08-02 09:50:00,578.03,578.47,576.5,577.43,8708.0,578.03,578.47,576.5,577.43,8708.0
2023-08-02 09:55:00,577.22,578.79,576.49,578.19,7642.0,577.22,578.79,576.49,578.19,7642.0
2023-08-02 10:00:00,578.0,578.56,576.81,577.33,6236.0,578.0,578.56,576.81,577.33,6236.0
2023-08-02 10:05:00,577.34,579.14,576.82,578.88,15713.0,577.34,579.14,576.82,578.88,15713.0
2023-08-02 10:10:00,578.47,579.48,577.56,577.73,9934.0,578.47,579.48,577.56,577.73,9934.0
2023-08-02 10:15:00,577.0,579.69,577.0,579.38,15281.0,577.0,579.69,577.0,579.38,15281.0
2023-08-02 10:20:00,579.57,581.24,579.14,580.84,21284.0,579.57,581.24,579.14,580.84,21284.0
2023-08-02 10:25:00,581.46,582.86,578.73,578.74,17902.0,581.46,582.86,578.73,578.74,17902.0
2023-08-02 10:30:00,579.19,579.53,578.22,579.25,12390.0,579.19,579.53,578.22,579.25,12390.0
2023-08-02 10:35:00,579.2,579.2,577.0,577.04,9774.0,579.2,579.2,577.0,577.04,9774.0
2023-08-02 10:40:00,576.98,577.34,573.66,573.97,13805.0,576.98,577.34,573.66,573.97,13805.0
2023-08-02 10:45:00,573.97,574.0,570.84,571.39,16263.0,573.97,574.0,570.84,571.39,16263.0
2023-08-02 10:50:00,571.58,573.21,571.39,572.35,15943.0,571.58,573.21,571.39,572.35,15943.0
2023-08-02 10:55:00,572.37,573.68,572.37,572.95,7815.0,572.37,573.68,572.37,572.95,7815.0
2023-08-02 11:00:00,573.32,573.49,572.12,572.79,8554.0,573.32,573.49,572.12,572.79,8554.0
2023-08-02 11:05:00,572.79,573.7,572.16,572.53,7743.0,572.79,573.7,572.16,572.53,7743.0
2023-08-02 11:10:00,572.96,573.64,572.49,572.75,4167.0,572.96,573.64,572.49,572.75,4167.0
2023-08-02 11:15:00,572.83,572.98,572.26,572.64,2758.0,572.83,572.98,572.26,572.64,2758.0
2023-08-02 11:20:00,572.63,573.05,572.03,572.73,11162.0,572.63,573.05,572.03,572.73,11162.0
2023-08-02 11:25:00,571.73,572.61,570.67,570.95,29423.0,571.73,572.61,570.67,570.95,29423.0
2023-08-02 11:30:00,571.26,571.26,566.5,567.24,24365.0,571.26,571.26,566.5,567.24,24365.0
2023-08-02 11:35:00,566.87,569.37,565.69,568.45,16542.0,566.87,569.37,565.69,568.45,16542.0
2023-08-02 11:40:00,568.95,569.53,567.35,568.84,6570.0,568.95,569.53,567.35,568.84,6570.0
2023-08-02 11:45:00,568.84,569.37,565.83,565.9,7380.0,568.84,569.37,565.83,565.9,7380.0
2023-08-02 11:50:00,565.87,566.51,565.47,565.97,13505.0,565.87,566.51,565.47,565.97,13505.0
2023-08-02 11:55:00,566.25,566.25,564.42,564.43,10322.0,566.25,566.25,564.42,564.43,10322.0
2023-08-02 12:00:00,564.7,565.08,563.5,563.76,7951.0,564.7,565.08,563.5,563.76,7951.0
2023-08-02 12:05:00,563.9,564.39,562.98,563.37,19559.0,563.9,564.39,562.98,563.37,19559.0
2023-08-02 12:10:00,563.26,564.01,561.84,563.86,12090.0,563.26,564.01,561.84,563.86,12090.0
2023-08-02 12:15:00,563.85,565.33,563.85,565.24,10364.0,563.85,565.33,563.85,565.24,10364.0
2023-08-02 12:20:00,565.45,565.75,563.96,564.45,7898.0,565.45,565.75,563.96,564.45,7898.0
2023-08-02 12:25:00,564.63,565.1,563.74,564.0,8911.0,564.63,565.1,563.74,564.0,8911.0
2023-08-02 12:30:00,564.27,565.8,564.04,565.11,5421.0,564.27,565.8,564.04,565.11,5421.0
2023-08-02 12:35:00,565.35,566.9,565.34,566.65,11699.0,565.35,566.9,565.34,566.65,11699.0
2023-08-02 12:40:00,566.65,566.68,565.74,566.58,5677.0,566.65,566.68,565.74,566.58,5677.0
2023-08-02 12:45:00,566.53,567.23,566.4,567.23,6034.0,566.53,567.23,566.4,567.23,6034.0
2023-08-02 12:50:00,567.01,567.01,565.46,565.79,7203.0,567.01,567.01,565.46,565.79,7203.0
2023-08-02 12:55:00,565.97,567.4,565.91,567.13,7257.0,565.97,567.4,565.91,567.13,7257.0
2023-08-02 13:00:00,567.36,568.08,566.89,567.61,6543.0,567.36,568.08,566.89,567.61,6543.0
2023-08-02 13:05:00,567.58,567.78,566.69,567.12,8029.0,567.58,567.78,566.69,567.12,8029.0
2023-08-02 13:10:00,567.38,567.6,566.74,567.01,3417.0,567.38,567.6,566.74,567.01,3417.0
2023-08-02 13:15:00,566.7,566.83,566.11,566.25,8709.0,566.7,566.83,566.11,566.25,8709.0
2023-08-02 13:20:00,566.41,566.86,565.54,566.14,14260.0,566.41,566.86,565.54,566.14,14260.0
2023-08-02 13:25:00,566.56,566.99,565.61,566.06,10902.0,566.56,566.99,565.61,566.06,10902.0
2023-08-02 13:30:00,565.84,567.35,565.78,567.24,5594.0,565.84,567.35,565.78,567.24,5594.0
2023-08-02 13:35:00,567.17,567.39,566.67,566.67,6551.0,567.17,567.39,566.67,566.67,6551.0
2023-08-02 13:40:00,566.61,566.74,564.99,564.99,14805.0,566.61,566.74,564.99,564.99,14805.0
2023-08-02 13:45:00,565.19,565.64,564.69,565.09,15467.0,565.19,565.64,564.69,565.09,15467.0
2023-08-02 13:50:00,564.78,565.07,564.67,564.67,4289.0,564.78,565.07,564.67,564.67,4289.0
2023-08-02 13:55:00,564.44,564.81,563.62,564.62,9791.0,564.44,564.81,563.62,564.62,9791.0
2023-08-02 14:00:00,564.64,565.1,564.43,565.04,5864.0,564.64,565.1,564.43,565.04,5864.0
2023-08-02 14:05:00,565.04,565.26,564.48,565.03,9544.0,565.04,565.26,564.48,565.03,9544.0
2023-08-02 14:10:00,565.17,565.33,564.65,565.01,16238.0,565.17,565.33,564.65,565.01,16238.0
2023-08-02 14:15:00,565.24,566.2,565.24,566.17,10431.0,565.24,566.2,565.24,566.17,10431.0
2023-08-02 14:20:00,565.96,566.47,565.65,565.74,6219.0,565.96,566.47,565.65,565.74,6219.0
2023-08-02 14:25:00,565.97,565.97,565.07,565.07,4930.0,565.97,565.97,565.07,565.07,4930.0
2023-08-02 14:30:00,565.18,565.83,565.0,565.57,6221.0,565.18,565.83,565.0,565.57,6221.0
2023-08-02 14:35:00,565.58,565.58,564.34,564.34,3788.0,565.58,565.58,564.34,564.34,3788.0
2023-08-02 14:40:00,564.21,565.16,564.11,564.89,4286.0,564.21,565.16,564.11,564.89,4286.0
2023-08-02 14:45:00,564.89,565.59,564.57,564.87,5506.0,564.89,565.59,564.57,564.87,5506.0
2023-08-02 14:50:00,564.86,565.13,564.37,565.0,5702.0,564.86,565.13,564.37,565.0,5702.0
2023-08-02 14:55:00,565.18,565.18,564.21,564.38,3792.0,565.18,565.18,564.21,564.38,3792.0
2023-08-02 15:00:00,564.37,564.57,563.88,564.36,9196.0,564.37,564.57,563.88,564.36,9196.0
2023-08-02 15:05:00,564.22,564.23,563.0,563.01,4174.0,564.22,564.23,563.0,563.01,4174.0
2023-08-02 15:10:00,562.86,562.86,562.04,562.2,12782.0,562.86,562.86,562.04,562.2,12782.0
2023-08-02 15:15:00,562.29,563.14,562.09,562.74,14571.0,562.29,563.14,562.09,562.74,14571.0
2023-08-02 15:20:00,562.8,563.34,562.45,562.51,9428.0,562.8,563.34,562.45,562.51,9428.0
2023-08-02 15:25:00,562.56,562.56,561.05,561.65,16183.0,562.56,562.56,561.05,561.65,16183.0
2023-08-02 15:30:00,561.84,562.11,561.39,561.56,10858.0,561.84,562.11,561.39,561.56,10858.0
2023-08-02 15:35:00,561.62,563.39,561.56,563.0,9518.0,561.62,563.39,561.56,563.0,9518.0
2023-08-02 15:40:00,563.0,563.18,561.87,563.11,26744.0,563.0,563.18,561.87,563.11,26744.0
2023-08-02 15:45:00,562.94,563.86,562.86,563.4,25515.0,562.94,563.86,562.86,563.4,25515.0
2023-08-02 15:50:00,563.5,563.89,562.88,563.44,34200.0,563.5,563.89,562.88,563.44,34200.0
2023-08-02 15:55:00,563.33,564.05,562.9,563.15,82008.0,563.33,564.05,562.9,563.15,82008.0
2023-08-03 09:30:00,557.97,561.87,556.0,558.06,49244.0,557.97,561.87,556.0,558.06,49244.0
2023-08-03 09:35:00,556.66,560.2,556.07,559.01,7067.0,556.66,560.2,556.07,559.01,7067.0
2023-08-03 09:40:00,559.83,561.03,558.49,560.47,6013.0,559.83,561.03,558.49,560.47,6013.0
2023-08-03 09:45:00,560.76,561.85,559.71,561.34,18414.0,560.76,561.85,559.71,561.34,18414.0
2023-08-03 09:50:00,561.67,562.49,560.65,560.94,8585.0,561.67,562.49,560.65,560.94,8585.0
2023-08-03 09:55:00,561.33,561.64,559.27,560.14,4771.0,561.33,561.64,559.27,560.14,4771.0
2023-08-03 10:00:00,560.24,562.17,560.03,562.17,11092.0,560.24,562.17,560.03,562.17,11092.0
2023-08-03 10:05:00,561.64,562.51,560.76,560.76,5149.0,561.64,562.51,560.76,560.76,5149.0
2023-08-03 10:10:00,560.8,561.53,560.06,561.53,4662.0,560.8,561.53,560.06,561.53,4662.0
2023-08-03 10:15:00,560.95,561.78,560.37,560.38,5469.0,560.95,561.78,560.37,560.38,5469.0
2023-08-03 10:20:00,560.82,560.82,558.97,559.18,9294.0,560.82,560.82,558.97,559.18,9294.0
2023-08-03 10:25:00,558.78,559.24,558.09,558.44,5593.0,558.78,559.24,558.09,558.44,5593.0
2023-08-03 10:30:00,558.22,559.64,558.2,558.96,10337.0,558.22,559.64,558.2,558.96,10337.0
2023-08-03 10:35:00,558.97,560.08,558.76,558.99,5551.0,558.97,560.08,558.76,558.99,5551.0
2023-08-03 10:40:00,558.89,560.19,558.51,558.83,4827.0,558.89,560.19,558.51,558.83,4827.0
2023-08-03 10:45:00,559.42,559.42,558.09,558.64,5710.0,559.42,559.42,558.09,558.64,5710.0
2023-08-03 10:50:00,558.63,558.98,557.32,557.54,8043.0,558.63,558.98,557.32,557.54,8043.0
2023-08-03 10:55:00,557.65,558.62,556.21,558.62,8525.0,557.65,558.62,556.21,558.62,8525.0
2023-08-03 11:00:00,559.01,559.41,558.82,559.15,3862.0,559.01,559.41,558.82,559.15,3862.0
2023-08-03 11:05:00,558.91,560.21,558.85,559.62,4552.0,558.91,560.21,558.85,559.62,4552.0
2023-08-03 11:10:00,559.45,560.17,558.98,559.96,4950.0,559.45,560.17,558.98,559.96,4950.0
2023-08-03 11:15:00,559.93,562.45,559.64,562.45,9321.0,559.93,562.45,559.64,562.45,9321.0
2023-08-03 11:20:00,562.41,562.42,560.95,561.44,3875.0,562.41,562.42,560.95,561.44,3875.0
2023-08-03 11:25:00,561.47,562.37,561.12,561.47,5770.0,561.47,562.37,561.12,561.47,5770.0
2023-08-03 11:30:00,561.53,562.39,560.59,560.85,5663.0,561.53,562.39,560.59,560.85,5663.0
2023-08-03 11:35:00,560.85,561.32,560.31,561.11,4459.0,560.85,561.32,560.31,561.11,4459.0
2023-08-03 11:40:00,561.1,561.32,560.17,560.84,4243.0,561.1,561.32,560.17,560.84,4243.0
2023-08-03 11:45:00,560.84,560.84,559.63,560.05,2963.0,560.84,560.84,559.63,560.05,2963.0
2023-08-03 11:50:00,560.48,561.7,560.41,560.92,3886.0,560.48,561.7,560.41,560.92,3886.0
2023-08-03 11:55:00,560.78,560.78,558.85,559.62,2107.0,560.78,560.78,558.85,559.62,2107.0
2023-08-03 12:00:00,559.49,560.02,559.49,559.84,952.0,559.49,560.02,559.49,559.84,952.0
2023-08-03 12:05:00,559.68,560.23,559.6,559.83,3475.0,559.68,560.23,559.6,559.83,3475.0
2023-08-03 12:10:00,560.21,560.36,559.94,559.94,2020.0,560.21,560.36,559.94,559.94,2020.0
2023-08-03 12:15:00,560.18,560.19,559.44,559.87,3651.0,560.18,560.19,559.44,559.87,3651.0
2023-08-03 12:20:00,560.0,560.04,559.39,559.73,3900.0,560.0,560.04,559.39,559.73,3900.0
2023-08-03 12:25:00,559.88,560.06,558.94,559.2,3006.0,559.88,560.06,558.94,559.2,3006.0
2023-08-03 12:30:00,559.06,559.29,558.75,558.93,1438.0,559.06,559.29,558.75,558.93,1438.0
2023-08-03 12:35:00,559.24,559.24,558.26,558.49,2361.0,559.24,559.24,558.26,558.49,2361.0
2023-08-03 12:40:00,558.11,558.84,558.11,558.77,4433.0,558.11,558.84,558.11,558.77,4433.0
2023-08-03 12:45:00,558.51,559.43,558.51,559.29,2097.0,558.51,559.43,558.51,559.29,2097.0
2023-08-03 12:50:00,559.17,559.22,558.26,558.26,2245.0,559.17,559.22,558.26,558.26,2245.0
2023-08-03 12:55:00,558.17,558.74,557.86,558.74,4284.0,558.17,558.74,557.86,558.74,4284.0
2023-08-03 13:00:00,558.89,559.23,558.26,558.93,2550.0,558.89,559.23,558.26,558.93,2550.0
2023-08-03 13:05:00,558.63,558.99,558.0,558.4,4058.0,558.63,558.99,558.0,558.4,4058.0
2023-08-03 13:10:00,558.31,559.06,558.25,558.54,1100.0,558.31,559.06,558.25,558.54,1100.0
2023-08-03 13:15:00,559.24,560.08,559.23,559.81,3302.0,559.24,560.08,559.23,559.81,3302.0
2023-08-03 13:20:00,560.23,561.28,560.21,561.27,2365.0,560.23,561.28,560.21,561.27,2365.0
2023-08-03 13:25:00,561.3,561.3,560.45,560.82,3484.0,561.3,561.3,560.45,560.82,3484.0
2023-08-03 13:30:00,560.71,560.71,559.9,560.45,5593.0,560.71,560.71,559.9,560.45,5593.0
2023-08-03 13:35:00,560.12,560.53,560.1,560.45,1332.0,560.12,560.53,560.1,560.45,1332.0
2023-08-03 13:40:00,560.47,560.47,560.02,560.08,1500.0,560.47,560.47,560.02,560.08,1500.0
2023-08-03 13:45:00,559.83,559.97,559.49,559.66,1674.0,559.83,559.97,559.49,559.66,1674.0
2023-08-03 13:50:00,559.66,560.62,559.48,560.12,6460.0,559.66,560.62,559.48,560.12,6460.0
2023-08-03 13:55:00,559.51,559.93,559.39,559.75,2703.0,559.51,559.93,559.39,559.75,2703.0
2023-08-03 14:00:00,559.6,559.62,559.37,559.5,3791.0,559.6,559.62,559.37,559.5,3791.0
2023-08-03 14:05:00,558.68,559.1,558.65,559.01,2300.0,558.68,559.1,558.65,559.01,2300.0
2023-08-03 14:10:00,558.82,559.32,558.82,559.12,3330.0,558.82,559.32,558.82,559.12,3330.0
2023-08-03 14:15:00,559.12,560.06,559.11,560.06,1881.0,559.12,560.06,559.11,560.06,1881.0
2023-08-03 14:20:00,560.03,561.01,560.03,561.01,1075.0,560.03,561.01,560.03,561.01,1075.0
2023-08-03 14:25:00,561.01,561.09,560.31,560.32,3926.0,561.01,561.09,560.31,560.32,3926.0
2023-08-03 14:30:00,560.89,561.54,560.89,561.54,4408.0,560.89,561.54,560.89,561.54,4408.0
2023-08-03 14:35:00,561.49,561.69,560.38,561.63,3002.0,561.49,561.69,560.38,561.63,3002.0
2023-08-03 14:40:00,561.44,562.06,561.16,561.95,5366.0,561.44,562.06,561.16,561.95,5366.0
2023-08-03 14:45:00,562.07,562.07,560.54,560.54,2300.0,562.07,562.07,560.54,560.54,2300.0
2023-08-03 14:50:00,560.65,561.36,560.43,561.33,1400.0,560.65,561.36,560.43,561.33,1400.0
2023-08-03 14:55:00,561.17,561.23,560.76,560.84,2032.0,561.17,561.23,560.76,560.84,2032.0
2023-08-03 15:00:00,561.24,561.24,560.83,560.86,1406.0,561.24,561.24,560.83,560.86,1406.0
2023-08-03 15:05:00,561.07,561.07,560.32,560.45,2105.0,561.07,561.07,560.32,560.45,2105.0
2023-08-03 15:10:00,560.55,560.92,559.58,559.67,6353.0,560.55,560.92,559.58,559.67,6353.0
2023-08-03 15:15:00,559.76,560.38,559.54,560.38,3321.0,559.76,560.38,559.54,560.38,3321.0
2023-08-03 15:20:00,560.31,560.8,560.14,560.59,2996.0,560.31,560.8,560.14,560.59,2996.0
2023-08-03 15:25:00,560.45,560.6,560.07,560.4,5426.0,560.45,560.6,560.07,560.4,5426.0
2023-08-03 15:30:00,560.33,561.14,560.32,560.83,5535.0,560.33,561.14,560.32,560.83,5535.0
2023-08-03 15:35:00,560.65,560.74,560.1,560.31,4556.0,560.65,560.74,560.1,560.31,4556.0
2023-08-03 15:40:00,560.06,560.58,560.05,560.54,4296.0,560.06,560.58,560.05,560.54,4296.0
2023-08-03 15:45:00,560.36,560.64,560.0,560.04,6909.0,560.36,560.64,560.0,560.04,6909.0
2023-08-03 15:50:00,560.11,560.75,559.69,560.36,10139.0,560.11,560.75,559.69,560.36,10139.0
2023-08-03 15:55:00,560.27,561.23,559.67,560.4,35619.0,560.27,561.23,559.67,560.4,35619.0
2023-08-04 09:30:00,564.4,564.98,560.4,560.4,34601.0,564.4,564.98,560.4,560.4,34601.0
2023-08-04 09:35:00,560.0,560.87,558.06,558.79,32966.0,560.0,560.87,558.06,558.79,32966.0
2023-08-04 09:40:00,558.06,560.25,557.18,560.14,23964.0,558.06,560.25,557.18,560.14,23964.0
2023-08-04 09:45:00,560.36,561.08,559.49,559.81,18928.0,560.36,561.08,559.49,559.81,18928.0
2023-08-04 09:50:00,559.53,561.34,555.5,557.1,53210.0,559.53,561.34,555.5,557.1,53210.0
2023-08-04 09:55:00,557.09,557.09,553.29,554.23,19783.0,557.09,557.09,553.29,554.23,19783.0
2023-08-04 10:00:00,554.19,554.4,550.63,551.36,16457.0,554.19,554.4,550.63,551.36,16457.0
2023-08-04 10:05:00,550.87,553.35,550.01,553.16,17184.0,550.87,553.35,550.01,553.16,17184.0
2023-08-04 10:10:00,553.31,554.97,552.02,552.02,18350.0,553.31,554.97,552.02,552.02,18350.0
2023-08-04 10:15:00,552.19,554.42,551.55,554.42,14974.0,552.19,554.42,551.55,554.42,14974.0
2023-08-04 10:20:00,553.94,554.3,551.87,552.03,10205.0,553.94,554.3,551.87,552.03,10205.0
2023-08-04 10:25:00,551.76,553.33,551.3,552.84,4347.0,551.76,553.33,551.3,552.84,4347.0
2023-08-04 10:30:00,553.17,556.12,552.84,555.36,14229.0,553.17,556.12,552.84,555.36,14229.0
2023-08-04 10:35:00,555.49,556.66,555.17,556.33,9690.0,555.49,556.66,555.17,556.33,9690.0
2023-08-04 10:40:00,555.5,556.28,554.77,555.42,8775.0,555.5,556.28,554.77,555.42,8775.0
2023-08-04 10:45:00,555.61,556.97,555.48,556.39,13708.0,555.61,556.97,555.48,556.39,13708.0
2023-08-04 10:50:00,556.39,558.07,555.46,557.24,14492.0,556.39,558.07,555.46,557.24,14492.0
2023-08-04 10:55:00,557.25,557.6,555.88,556.48,8480.0,557.25,557.6,555.88,556.48,8480.0
2023-08-04 11:00:00,556.86,557.52,556.31,557.52,5000.0,556.86,557.52,556.31,557.52,5000.0
2023-08-04 11:05:00,557.27,558.89,556.97,558.65,4319.0,557.27,558.89,556.97,558.65,4319.0
2023-08-04 11:10:00,558.67,558.68,556.95,556.97,5474.0,558.67,558.68,556.95,556.97,5474.0
2023-08-04 11:15:00,557.08,558.24,557.08,557.9,9442.0,557.08,558.24,557.08,557.9,9442.0
2023-08-04 11:20:00,558.0,558.32,557.2,557.95,4940.0,558.0,558.32,557.2,557.95,4940.0
2023-08-04 11:25:00,558.71,559.07,558.66,558.87,2528.0,558.71,559.07,558.66,558.87,2528.0
2023-08-04 11:30:00,559.11,559.11,557.24,557.52,11474.0,559.11,559.11,557.24,557.52,11474.0
2023-08-04 11:35:00,557.25,558.42,557.02,558.42,35240.0,557.25,558.42,557.02,558.42,35240.0
2023-08-04 11:40:00,558.31,558.7,557.53,558.54,5657.0,558.31,558.7,557.53,558.54,5657.0
2023-08-04 11:45:00,558.32,559.47,558.02,558.82,8389.0,558.32,559.47,558.02,558.82,8389.0
2023-08-04 11:50:00,559.42,559.76,558.25,558.56,8179.0,559.42,559.76,558.25,558.56,8179.0
2023-08-04 11:55:00,558.96,559.32,558.17,558.72,5086.0,558.96,559.32,558.17,558.72,5086.0
2023-08-04 12:00:00,558.97,559.09,557.87,558.5,3875.0,558.97,559.09,557.87,558.5,3875.0
2023-08-04 12:05:00,558.1,558.1,557.28,557.49,6091.0,558.1,558.1,557.28,557.49,6091.0
2023-08-04 12:10:00,557.39,558.74,557.39,558.74,9167.0,557.39,558.74,557.39,558.74,9167.0
2023-08-04 12:15:00,558.5,558.75,557.93,558.26,1400.0,558.5,558.75,557.93,558.26,1400.0
2023-08-04 12:20:00,558.38,558.38,557.79,558.35,4798.0,558.38,558.38,557.79,558.35,4798.0
2023-08-04 12:25:00,558.53,559.15,558.53,558.97,6945.0,558.53,559.15,558.53,558.97,6945.0
2023-08-04 12:30:00,558.98,558.99,557.92,558.3,6752.0,558.98,558.99,557.92,558.3,6752.0
2023-08-04 12:35:00,557.71,557.87,557.14,557.52,11646.0,557.71,557.87,557.14,557.52,11646.0
2023-08-04 12:40:00,557.57,559.18,557.57,559.18,7863.0,557.57,559.18,557.57,559.18,7863.0
2023-08-04 12:45:00,559.18,559.33,558.29,558.29,3800.0,559.18,559.33,558.29,558.29,3800.0
2023-08-04 12:50:00,558.5,558.96,558.43,558.95,2773.0,558.5,558.96,558.43,558.95,2773.0
2023-08-04 12:55:00,558.71,558.84,557.63,557.63,6337.0,558.71,558.84,557.63,557.63,6337.0
2023-08-04 13:00:00,557.86,558.01,556.35,556.58,7064.0,557.86,558.01,556.35,556.58,7064.0
2023-08-04 13:05:00,556.73,556.73,555.79,556.37,7781.0,556.73,556.73,555.79,556.37,7781.0
2023-08-04 13:10:00,556.23,556.82,555.79,556.75,4893.0,556.23,556.82,555.79,556.75,4893.0
2023-08-04 13:15:00,556.89,557.07,556.34,557.0,3055.0,556.89,557.07,556.34,557.0,3055.0
2023-08-04 13:20:00,556.81,557.03,556.27,556.72,6431.0,556.81,557.03,556.27,556.72,6431.0
2023-08-04 13:25:00,556.5,556.67,555.43,555.9,9304.0,556.5,556.67,555.43,555.9,9304.0
2023-08-04 13:30:00,555.88,556.2,555.69,556.0,5524.0,555.88,556.2,555.69,556.0,5524.0
2023-08-04 13:35:00,556.1,556.33,555.44,555.52,5806.0,556.1,556.33,555.44,555.52,5806.0
2023-08-04 13:40:00,555.49,556.3,555.04,556.01,7139.0,555.49,556.3,555.04,556.01,7139.0
2023-08-04 13:45:00,556.11,556.77,556.11,556.39,5506.0,556.11,556.77,556.11,556.39,5506.0
2023-08-04 13:50:00,556.38,556.56,556.02,556.25,15347.0,556.38,556.56,556.02,556.25,15347.0
2023-08-04 13:55:00,556.24,556.25,555.44,555.7,11010.0,556.24,556.25,555.44,555.7,11010.0
2023-08-04 14:00:00,555.38,555.45,554.03,554.03,8086.0,555.38,555.45,554.03,554.03,8086.0
2023-08-04 14:05:00,554.04,555.07,554.03,554.84,5490.0,554.04,555.07,554.03,554.84,5490.0
2023-08-04 14:10:00,554.52,555.27,554.43,554.89,4749.0,554.52,555.27,554.43,554.89,4749.0
2023-08-04 14:15:00,555.15,555.16,553.0,553.6,5407.0,555.15,555.16,553.0,553.6,5407.0
2023-08-04 14:20:00,553.4,553.49,552.53,552.8,6352.0,553.4,553.49,552.53,552.8,6352.0
2023-08-04 14:25:00,552.82,553.18,552.34,552.38,15422.0,552.82,553.18,552.34,552.38,15422.0
2023-08-04 14:30:00,552.55,553.31,552.34,553.31,12628.0,552.55,553.31,552.34,553.31,12628.0
2023-08-04 14:35:00,552.7,553.29,551.95,551.95,6797.0,552.7,553.29,551.95,551.95,6797.0
2023-08-04 14:40:00,552.15,552.67,551.17,551.57,23987.0,552.15,552.67,551.17,551.57,23987.0
2023-08-04 14:45:00,551.31,551.66,550.6,551.57,13292.0,551.31,551.66,550.6,551.57,13292.0
2023-08-04 14:50:00,551.78,553.21,551.66,551.72,3752.0,551.78,553.21,551.66,551.72,3752.0
2023-08-04 14:55:00,551.42,552.62,550.91,552.03,7345.0,551.42,552.62,550.91,552.03,7345.0
2023-08-04 15:00:00,552.05,552.47,551.8,551.88,7600.0,552.05,552.47,551.8,551.88,7600.0
2023-08-04 15:05:00,551.7,551.95,550.68,550.81,11914.0,551.7,551.95,550.68,550.81,11914.0
2023-08-04 15:10:00,550.97,553.22,550.78,552.59,6430.0,550.97,553.22,550.78,552.59,6430.0
2023-08-04 15:15:00,552.94,553.2,552.12,552.37,4053.0,552.94,553.2,552.12,552.37,4053.0
2023-08-04 15:20:00,552.36,552.77,551.76,551.76,3938.0,552.36,552.77,551.76,551.76,3938.0
2023-08-04 15:25:00,551.79,552.11,551.29,552.11,4761.0,551.79,552.11,551.29,552.11,4761.0
2023-08-04 15:30:00,552.24,552.55,552.05,552.16,5266.0,552.24,552.55,552.05,552.16,5266.0
2023-08-04 15:35:00,552.43,552.43,551.61,551.66,5823.0,552.43,552.43,551.61,551.66,5823.0
2023-08-04 15:40:00,551.74,551.75,550.87,551.1,11100.0,551.74,551.75,550.87,551.1,11100.0
2023-08-04 15:45:00,550.99,551.44,550.68,551.27,9109.0,550.99,551.44,550.68,551.27,9109.0
2023-08-04 15:50:00,551.09,551.56,550.42,550.76,18387.0,551.09,551.56,550.42,550.76,18387.0
2023-08-04 15:55:00,550.56,552.07,550.56,551.71,41367.0,550.56,552.07,550.56,551.71,41367.0
2023-08-07 09:30:00,555.36,556.65,549.53,550.61,39627.0,555.36,556.65,549.53,550.61,39627.0
2023-08-07 09:35:00,550.25,554.9,549.66,554.65,13618.0,550.25,554.9,549.66,554.65,13618.0
2023-08-07 09:40:00,554.72,556.14,553.6,553.6,8907.0,554.72,556.14,553.6,553.6,8907.0
2023-08-07 09:45:00,552.72,555.36,552.27,553.18,9873.0,552.72,555.36,552.27,553.18,9873.0
2023-08-07 09:50:00,553.96,556.91,553.55,555.7,9558.0,553.96,556.91,553.55,555.7,9558.0
2023-08-07 09:55:00,556.14,556.15,552.77,552.77,3172.0,556.14,556.15,552.77,552.77,3172.0
2023-08-07 10:00:00,552.48,553.98,550.37,553.33,8662.0,552.48,553.98,550.37,553.33,8662.0
2023-08-07 10:05:00,553.08,555.47,552.34,555.13,14319.0,553.08,555.47,552.34,555.13,14319.0
2023-08-07 10:10:00,554.75,555.9,554.44,555.5,9294.0,554.75,555.9,554.44,555.5,9294.0
2023-08-07 10:15:00,555.23,555.76,554.18,555.39,7677.0,555.23,555.76,554.18,555.39,7677.0
2023-08-07 10:20:00,555.26,556.13,554.54,555.32,14435.0,555.26,556.13,554.54,555.32,14435.0
2023-08-07 10:25:00,555.04,556.64,555.0,555.98,8107.0,555.04,556.64,555.0,555.98,8107.0
2023-08-07 10:30:00,555.68,556.14,553.32,553.33,4288.0,555.68,556.14,553.32,553.33,4288.0
2023-08-07 10:35:00,553.99,554.87,553.95,554.35,3817.0,553.99,554.87,553.95,554.35,3817.0
2023-08-07 10:40:00,554.1,555.08,552.79,552.89,7997.0,554.1,555.08,552.79,552.89,7997.0
2023-08-07 10:45:00,552.74,553.35,552.17,552.69,7442.0,552.74,553.35,552.17,552.69,7442.0
2023-08-07 10:50:00,552.78,552.78,551.46,552.1,15244.0,552.78,552.78,551.46,552.1,15244.0
2023-08-07 10:55:00,551.77,551.91,550.39,551.34,9712.0,551.77,551.91,550.39,551.34,9712.0
2023-08-07 11:00:00,551.2,551.2,550.4,550.62,7130.0,551.2,551.2,550.4,550.62,7130.0
2023-08-07 11:05:00,550.32,551.0,549.96,551.0,10487.0,550.32,551.0,549.96,551.0,10487.0
2023-08-07 11:10:00,550.99,552.4,550.99,552.33,4589.0,550.99,552.4,550.99,552.33,4589.0
2023-08-07 11:15:00,552.52,552.55,550.91,551.05,9745.0,552.52,552.55,550.91,551.05,9745.0
2023-08-07 11:20:00,551.13,552.27,550.71,551.9,14329.0,551.13,552.27,550.71,551.9,14329.0
2023-08-07 11:25:00,552.11,552.53,551.16,552.16,8726.0,552.11,552.53,551.16,552.16,8726.0
2023-08-07 11:30:00,552.32,552.47,550.52,551.89,16268.0,552.32,552.47,550.52,551.89,16268.0
2023-08-07 11:35:00,551.84,552.64,551.57,552.02,2171.0,551.84,552.64,551.57,552.02,2171.0
2023-08-07 11:40:00,552.37,553.62,552.37,553.62,5931.0,552.37,553.62,552.37,553.62,5931.0
2023-08-07 11:45:00,553.5,554.34,553.2,553.2,8078.0,553.5,554.34,553.2,553.2,8078.0
2023-08-07 11:50:00,553.3,553.88,553.14,553.61,3657.0,553.3,553.88,553.14,553.61,3657.0
2023-08-07 11:55:00,553.64,554.29,553.64,553.85,3358.0,553.64,554.29,553.64,553.85,3358.0
2023-08-07 12:00:00,553.85,554.06,553.1,553.77,5352.0,553.85,554.06,553.1,553.77,5352.0
2023-08-07 12:05:00,553.75,553.76,552.7,553.33,4383.0,553.75,553.76,552.7,553.33,4383.0
2023-08-07 12:10:00,553.4,553.53,552.94,552.96,4239.0,553.4,553.53,552.94,552.96,4239.0
2023-08-07 12:15:00,552.79,553.29,552.51,553.08,4085.0,552.79,553.29,552.51,553.08,4085.0
2023-08-07 12:20:00,553.05,553.05,552.17,553.01,4342.0,553.05,553.05,552.17,553.01,4342.0
2023-08-07 12:25:00,552.9,552.99,552.28,552.29,4150.0,552.9,552.99,552.28,552.29,4150.0
2023-08-07 12:30:00,552.8,552.85,551.31,551.32,6511.0,552.8,552.85,551.31,551.32,6511.0
2023-08-07 12:35:00,551.54,551.72,550.32,551.2,10586.0,551.54,551.72,550.32,551.2,10586.0
2023-08-07 12:40:00,551.27,551.42,550.93,551.42,5257.0,551.27,551.42,550.93,551.42,5257.0
2023-08-07 12:45:00,551.15,552.03,550.9,551.98,6162.0,551.15,552.03,550.9,551.98,6162.0
2023-08-07 12:50:00,551.72,552.39,551.66,552.32,3427.0,551.72,552.39,551.66,552.32,3427.0
2023-08-07 12:55:00,552.14,552.14,550.95,551.67,4848.0,552.14,552.14,550.95,551.67,4848.0
2023-08-07 13:00:00,551.54,551.81,551.3,551.34,6848.0,551.54,551.81,551.3,551.34,6848.0
2023-08-07 13:05:00,551.39,551.62,550.58,551.07,8305.0,551.39,551.62,550.58,551.07,8305.0
2023-08-07 13:10:00,550.98,551.33,550.05,550.05,6759.0,550.98,551.33,550.05,550.05,6759.0
2023-08-07 13:15:00,550.33,550.46,549.93,550.4,7705.0,550.33,550.46,549.93,550.4,7705.0
2023-08-07 13:20:00,550.23,550.54,549.5,549.5,7359.0,550.23,550.54,549.5,549.5,7359.0
2023-08-07 13:25:00,549.68,549.76,549.06,549.45,9407.0,549.68,549.76,549.06,549.45,9407.0
2023-08-07 13:30:00,549.3,550.13,549.2,550.09,7256.0,549.3,550.13,549.2,550.09,7256.0
2023-08-07 13:35:00,550.4,550.66,550.27,550.59,3097.0,550.4,550.66,550.27,550.59,3097.0
2023-08-07 13:40:00,550.69,551.48,550.69,551.35,3268.0,550.69,551.48,550.69,551.35,3268.0
2023-08-07 13:45:00,550.94,551.58,550.51,551.45,2820.0,550.94,551.58,550.51,551.45,2820.0
2023-08-07 13:50:00,551.37,551.77,551.29,551.4,4416.0,551.37,551.77,551.29,551.4,4416.0
2023-08-07 13:55:00,551.69,552.42,551.67,552.42,2183.0,551.69,552.42,551.67,552.42,2183.0
2023-08-07 14:00:00,552.29,552.64,552.14,552.39,6040.0,552.29,552.64,552.14,552.39,6040.0
2023-08-07 14:05:00,552.35,552.62,552.0,552.2,8615.0,552.35,552.62,552.0,552.2,8615.0
2023-08-07 14:10:00,552.18,552.39,551.47,551.47,2991.0,552.18,552.39,551.47,551.47,2991.0
2023-08-07 14:15:00,551.4,552.17,551.24,551.9,9492.0,551.4,552.17,551.24,551.9,9492.0
2023-08-07 14:20:00,551.73,552.33,551.66,551.83,3817.0,551.73,552.33,551.66,551.83,3817.0
2023-08-07 14:25:00,551.83,551.83,551.23,551.63,3284.0,551.83,551.83,551.23,551.63,3284.0
2023-08-07 14:30:00,551.75,553.07,551.53,552.59,3976.0,551.75,553.07,551.53,552.59,3976.0
2023-08-07 14:35:00,552.8,553.15,552.61,552.63,2729.0,552.8,553.15,552.61,552.63,2729.0
2023-08-07 14:40:00,552.43,552.8,552.35,552.8,3260.0,552.43,552.8,552.35,552.8,3260.0
2023-08-07 14:45:00,552.62,553.19,552.6,553.19,5051.0,552.62,553.19,552.6,553.19,5051.0
2023-08-07 14:50:00,553.21,553.21,552.43,552.43,3243.0,553.21,553.21,552.43,552.43,3243.0
2023-08-07 14:55:00,552.71,553.31,552.66,552.68,4194.0,552.71,553.31,552.66,552.68,4194.0
2023-08-07 15:00:00,553.04,553.87,552.84,552.84,8375.0,553.04,553.87,552.84,552.84,8375.0
2023-08-07 15:05:00,553.06,553.51,552.8,553.5,6321.0,553.06,553.51,552.8,553.5,6321.0
2023-08-07 15:10:00,553.75,554.38,553.56,553.56,9582.0,553.75,554.38,553.56,553.56,9582.0
2023-08-07 15:15:00,553.61,554.83,553.5,554.58,7945.0,553.61,554.83,553.5,554.58,7945.0
2023-08-07 15:20:00,554.46,555.18,554.28,554.78,17331.0,554.46,555.18,554.28,554.78,17331.0
2023-08-07 15:25:00,554.9,555.03,554.18,554.45,5944.0,554.9,555.03,554.18,554.45,5944.0
2023-08-07 15:30:00,554.18,554.7,554.06,554.28,9870.0,554.18,554.7,554.06,554.28,9870.0
2023-08-07 15:35:00,554.25,554.9,553.9,554.85,13021.0,554.25,554.9,553.9,554.85,13021.0
2023-08-07 15:40:00,554.88,555.11,554.71,554.77,10026.0,554.88,555.11,554.71,554.77,10026.0
2023-08-07 15:45:00,554.74,555.25,554.56,555.04,19273.0,554.74,555.25,554.56,555.04,19273.0
2023-08-07 15:50:00,554.93,555.33,554.49,554.62,28168.0,554.93,555.33,554.49,554.62,28168.0
2023-08-07 15:55:00,554.69,555.49,554.33,555.05,52830.0,554.69,555.49,554.33,555.05,52830.0
2023-08-08 09:30:00,546.99,547.89,541.75,544.86,38658.0,546.99,547.89,541.75,544.86,38658.0
2023-08-08 09:35:00,543.25,547.34,542.94,547.34,13518.0,543.25,547.34,542.94,547.34,13518.0
2023-08-08 09:40:00,546.74,548.62,546.37,547.88,12921.0,546.74,548.62,546.37,547.88,12921.0
2023-08-08 09:45:00,548.27,548.57,546.02,546.42,11107.0,548.27,548.57,546.02,546.42,11107.0
2023-08-08 09:50:00,545.69,547.55,545.19,546.98,10045.0,545.69,547.55,545.19,546.98,10045.0
2023-08-08 09:55:00,547.21,548.12,546.74,547.07,6989.0,547.21,548.12,546.74,547.07,6989.0
2023-08-08 10:00:00,547.07,548.16,545.92,547.56,11788.0,547.07,548.16,545.92,547.56,11788.0
2023-08-08 10:05:00,548.1,549.13,547.76,547.76,6459.0,548.1,549.13,547.76,547.76,6459.0
2023-08-08 10:10:00,547.67,547.67,545.81,545.81,6485.0,547.67,547.67,545.81,545.81,6485.0
2023-08-08 10:15:00,545.0,546.06,544.76,545.27,5176.0,545.0,546.06,544.76,545.27,5176.0
2023-08-08 10:20:00,545.3,545.88,544.99,545.28,4910.0,545.3,545.88,544.99,545.28,4910.0
2023-08-08 10:25:00,545.5,548.32,545.5,548.0,6081.0,545.5,548.32,545.5,548.0,6081.0
2023-08-08 10:30:00,548.14,548.7,546.85,547.31,6443.0,548.14,548.7,546.85,547.31,6443.0
2023-08-08 10:35:00,547.33,547.76,546.11,547.06,8364.0,547.33,547.76,546.11,547.06,8364.0
2023-08-08 10:40:00,547.73,548.42,547.17,548.35,1914.0,547.73,548.42,547.17,548.35,1914.0
2023-08-08 10:45:00,548.41,548.64,546.03,546.2,5333.0,548.41,548.64,546.03,546.2,5333.0
2023-08-08 10:50:00,545.56,547.32,545.56,546.86,3932.0,545.56,547.32,545.56,546.86,3932.0
2023-08-08 10:55:00,546.83,546.83,544.44,545.32,6177.0,546.83,546.83,544.44,545.32,6177.0
2023-08-08 11:00:00,544.92,546.49,544.92,546.18,3313.0,544.92,546.49,544.92,546.18,3313.0
2023-08-08 11:05:00,545.96,546.18,545.28,545.34,5841.0,545.96,546.18,545.28,545.34,5841.0
2023-08-08 11:10:00,545.22,546.32,544.72,546.2,3900.0,545.22,546.32,544.72,546.2,3900.0
2023-08-08 11:15:00,546.26,547.55,545.98,546.23,8196.0,546.26,547.55,545.98,546.23,8196.0
2023-08-08 11:20:00,546.26,547.76,545.81,547.28,7565.0,546.26,547.76,545.81,547.28,7565.0
2023-08-08 11:25:00,547.57,549.81,546.97,549.81,6631.0,547.57,549.81,546.97,549.81,6631.0
2023-08-08 11:30:00,549.37,549.37,547.89,548.0,6626.0,549.37,549.37,547.89,548.0,6626.0
2023-08-08 11:35:00,548.29,548.57,547.44,547.67,11479.0,548.29,548.57,547.44,547.67,11479.0
2023-08-08 11:40:00,547.68,548.75,547.28,547.6,11010.0,547.68,548.75,547.28,547.6,11010.0
2023-08-08 11:45:00,547.2,547.71,546.83,547.17,3750.0,547.2,547.71,546.83,547.17,3750.0
2023-08-08 11:50:00,547.14,547.48,546.48,546.48,5798.0,547.14,547.48,546.48,546.48,5798.0
2023-08-08 11:55:00,546.12,547.09,546.12,546.92,2307.0,546.12,547.09,546.12,546.92,2307.0
2023-08-08 12:00:00,546.8,548.4,546.8,548.39,5115.0,546.8,548.4,546.8,548.39,5115.0
2023-08-08 12:05:00,548.64,549.36,548.5,549.15,4011.0,548.64,549.36,548.5,549.15,4011.0
2023-08-08 12:10:00,549.14,549.86,549.06,549.65,6250.0,549.14,549.86,549.06,549.65,6250.0
2023-08-08 12:15:00,549.63,550.33,549.52,550.33,5342.0,549.63,550.33,549.52,550.33,5342.0
2023-08-08 12:20:00,550.52,550.63,549.92,550.18,6080.0,550.52,550.63,549.92,550.18,6080.0
2023-08-08 12:25:00,549.9,550.89,549.9,550.88,2887.0,549.9,550.89,549.9,550.88,2887.0
2023-08-08 12:30:00,550.76,551.77,550.76,551.44,5932.0,550.76,551.77,550.76,551.44,5932.0
2023-08-08 12:35:00,551.76,552.29,550.73,552.29,9191.0,551.76,552.29,550.73,552.29,9191.0
2023-08-08 12:40:00,551.97,552.36,550.81,551.15,5548.0,551.97,552.36,550.81,551.15,5548.0
2023-08-08 12:45:00,550.99,551.3,550.96,551.0,3341.0,550.99,551.3,550.96,551.0,3341.0
2023-08-08 12:50:00,550.78,551.7,550.78,551.28,6931.0,550.78,551.7,550.78,551.28,6931.0
2023-08-08 12:55:00,551.49,551.49,550.74,550.99,1110.0,551.49,551.49,550.74,550.99,1110.0
2023-08-08 13:00:00,551.15,551.41,550.91,550.92,3003.0,551.15,551.41,550.91,550.92,3003.0
2023-08-08 13:05:00,551.05,551.05,549.96,549.96,2800.0,551.05,551.05,549.96,549.96,2800.0
2023-08-08 13:10:00,550.08,550.81,549.92,550.27,2704.0,550.08,550.81,549.92,550.27,2704.0
2023-08-08 13:15:00,550.71,551.08,550.55,550.81,4236.0,550.71,551.08,550.55,550.81,4236.0
2023-08-08 13:20:00,550.85,550.88,550.04,550.07,3428.0,550.85,550.88,550.04,550.07,3428.0
2023-08-08 13:25:00,549.86,550.48,549.74,550.36,2521.0,549.86,550.48,549.74,550.36,2521.0
2023-08-08 13:30:00,550.56,551.23,550.51,550.65,9656.0,550.56,551.23,550.51,550.65,9656.0
2023-08-08 13:35:00,550.61,551.12,550.13,551.09,4135.0,550.61,551.12,550.13,551.09,4135.0
2023-08-08 13:40:00,551.17,552.25,550.86,552.04,5923.0,551.17,552.25,550.86,552.04,5923.0
2023-08-08 13:45:00,551.71,552.21,551.52,551.81,2546.0,551.71,552.21,551.52,551.81,2546.0
2023-08-08 13:50:00,551.98,552.63,551.72,552.06,4756.0,551.98,552.63,551.72,552.06,4756.0
2023-08-08 13:55:00,551.81,552.09,550.43,551.21,6601.0,551.81,552.09,550.43,551.21,6601.0
2023-08-08 14:00:00,550.78,551.37,550.41,550.75,2072.0,550.78,551.37,550.41,550.75,2072.0
2023-08-08 14:05:00,550.47,550.53,550.14,550.53,3007.0,550.47,550.53,550.14,550.53,3007.0
2023-08-08 14:10:00,550.73,550.84,550.0,550.0,4605.0,550.73,550.84,550.0,550.0,4605.0
2023-08-08 14:15:00,550.41,551.77,550.41,550.76,12624.0,550.41,551.77,550.41,550.76,12624.0
2023-08-08 14:20:00,550.67,551.04,549.86,550.35,6002.0,550.67,551.04,549.86,550.35,6002.0
2023-08-08 14:25:00,550.09,550.09,549.28,549.64,3735.0,550.09,550.09,549.28,549.64,3735.0
2023-08-08 14:30:00,550.07,550.37,549.71,549.71,2475.0,550.07,550.37,549.71,549.71,2475.0
2023-08-08 14:35:00,549.79,549.99,549.14,549.14,5222.0,549.79,549.99,549.14,549.14,5222.0
2023-08-08 14:40:00,548.85,549.28,548.68,549.07,3726.0,548.85,549.28,548.68,549.07,3726.0
2023-08-08 14:45:00,549.07,550.15,549.07,550.13,3069.0,549.07,550.15,549.07,550.13,3069.0
2023-08-08 14:50:00,550.41,551.28,550.35,551.24,1944.0,550.41,551.28,550.35,551.24,1944.0
2023-08-08 14:55:00,551.07,552.32,551.03,551.76,7970.0,551.07,552.32,551.03,551.76,7970.0
2023-08-08 15:00:00,551.64,552.03,551.06,552.03,2776.0,551.64,552.03,551.06,552.03,2776.0
2023-08-08 15:05:00,552.16,552.33,551.59,551.87,4925.0,552.16,552.33,551.59,551.87,4925.0
2023-08-08 15:10:00,551.66,551.87,551.5,551.71,2100.0,551.66,551.87,551.5,551.71,2100.0
2023-08-08 15:15:00,551.63,551.81,550.67,550.71,3591.0,551.63,551.81,550.67,550.71,3591.0
2023-08-08 15:20:00,551.18,551.62,551.03,551.23,4548.0,551.18,551.62,551.03,551.23,4548.0
2023-08-08 15:25:00,551.37,551.59,551.13,551.28,3051.0,551.37,551.59,551.13,551.28,3051.0
2023-08-08 15:30:00,551.28,551.51,550.98,551.38,6718.0,551.28,551.51,550.98,551.38,6718.0
2023-08-08 15:35:00,551.54,552.28,551.47,552.27,5372.0,551.54,552.28,551.47,552.27,5372.0
2023-08-08 15:40:00,552.2,552.87,552.19,552.74,7904.0,552.2,552.87,552.19,552.74,7904.0
2023-08-08 15:45:00,552.7,553.66,552.7,553.43,9221.0,552.7,553.66,552.7,553.43,9221.0
2023-08-08 15:50:00,553.67,553.76,552.78,552.87,11701.0,553.67,553.76,552.78,552.87,11701.0
2023-08-08 15:55:00,552.76,553.35,552.61,552.61,27263.0,552.76,553.35,552.61,552.61,27263.0
2023-08-09 09:30:00,551.52,554.57,551.52,553.43,11894.0,551.52,554.57,551.52,553.43,11894.0
2023-08-09 09:35:00,554.82,554.82,552.8,552.81,2184.0,554.82,554.82,552.8,552.81,2184.0
2023-08-09 09:40:00,552.67,555.0,552.48,553.02,4204.0,552.67,555.0,552.48,553.02,4204.0
2023-08-09 09:45:00,552.83,553.48,552.25,552.94,2757.0,552.83,553.48,552.25,552.94,2757.0
2023-08-09 09:50:00,552.94,553.68,551.3,551.45,4108.0,552.94,553.68,551.3,551.45,4108.0
2023-08-09 09:55:00,551.74,553.61,551.69,552.2,3510.0,551.74,553.61,551.69,552.2,3510.0
2023-08-09 10:00:00,552.32,553.72,551.81,551.9,5987.0,552.32,553.72,551.81,551.9,5987.0
2023-08-09 10:05:00,551.8,551.8,550.24,550.88,4748.0,551.8,551.8,550.24,550.88,4748.0
2023-08-09 10:10:00,551.17,552.46,551.17,551.86,2433.0,551.17,552.46,551.17,551.86,2433.0
2023-08-09 10:15:00,552.08,552.38,551.25,551.91,2216.0,552.08,552.38,551.25,551.91,2216.0
2023-08-09 10:20:00,551.36,551.69,550.66,551.25,3058.0,551.36,551.69,550.66,551.25,3058.0
2023-08-09 10:25:00,551.25,552.71,551.24,552.15,4283.0,551.25,552.71,551.24,552.15,4283.0
2023-08-09 10:30:00,551.95,552.67,551.44,551.54,3156.0,551.95,552.67,551.44,551.54,3156.0
2023-08-09 10:35:00,551.17,551.98,550.83,551.03,4736.0,551.17,551.98,550.83,551.03,4736.0
2023-08-09 10:40:00,550.37,550.67,549.36,550.14,11033.0,550.37,550.67,549.36,550.14,11033.0
2023-08-09 10:45:00,549.93,550.19,549.36,549.51,3900.0,549.93,550.19,549.36,549.51,3900.0
2023-08-09 10:50:00,549.23,549.51,547.16,547.17,10965.0,549.23,549.51,547.16,547.17,10965.0
2023-08-09 10:55:00,547.07,547.15,545.59,545.6,7197.0,547.07,547.15,545.59,545.6,7197.0
2023-08-09 11:00:00,545.16,546.95,545.1,546.95,7236.0,545.16,546.95,545.1,546.95,7236.0
2023-08-09 11:05:00,546.99,547.13,545.89,546.69,3827.0,546.99,547.13,545.89,546.69,3827.0
2023-08-09 11:10:00,546.7,546.95,545.77,545.88,4768.0,546.7,546.95,545.77,545.88,4768.0
2023-08-09 11:15:00,545.75,546.31,545.45,546.3,4525.0,545.75,546.31,545.45,546.3,4525.0
2023-08-09 11:20:00,546.27,547.15,545.93,546.88,7065.0,546.27,547.15,545.93,546.88,7065.0
2023-08-09 11:25:00,547.14,547.56,546.89,547.37,2595.0,547.14,547.56,546.89,547.37,2595.0
2023-08-09 11:30:00,546.6,548.22,546.52,547.89,4175.0,546.6,548.22,546.52,547.89,4175.0
2023-08-09 11:35:00,547.77,548.0,546.53,546.86,5044.0,547.77,548.0,546.53,546.86,5044.0
2023-08-09 11:40:00,547.1,547.44,546.76,547.4,3403.0,547.1,547.44,546.76,547.4,3403.0
2023-08-09 11:45:00,547.66,547.75,546.93,547.75,2412.0,547.66,547.75,546.93,547.75,2412.0
2023-08-09 11:50:00,547.49,548.07,547.25,548.0,7512.0,547.49,548.07,547.25,548.0,7512.0
2023-08-09 11:55:00,548.0,548.24,547.05,548.07,5459.0,548.0,548.24,547.05,548.07,5459.0
2023-08-09 12:00:00,548.25,549.69,548.21,548.57,11386.0,548.25,549.69,548.21,548.57,11386.0
2023-08-09 12:05:00,548.57,549.56,548.22,549.41,3704.0,548.57,549.56,548.22,549.41,3704.0
2023-08-09 12:10:00,549.63,549.72,548.77,549.46,8353.0,549.63,549.72,548.77,549.46,8353.0
2023-08-09 12:15:00,549.46,550.07,549.21,550.02,5761.0,549.46,550.07,549.21,550.02,5761.0
2023-08-09 12:20:00,550.0,550.0,549.02,549.38,5592.0,550.0,550.0,549.02,549.38,5592.0
2023-08-09 12:25:00,549.44,549.82,548.93,549.76,2734.0,549.44,549.82,548.93,549.76,2734.0
2023-08-09 12:30:00,549.87,551.22,549.86,551.22,2874.0,549.87,551.22,549.86,551.22,2874.0
2023-08-09 12:35:00,551.15,551.52,550.75,550.92,8269.0,551.15,551.52,550.75,550.92,8269.0
2023-08-09 12:40:00,551.09,551.53,550.71,550.92,2203.0,551.09,551.53,550.71,550.92,2203.0
2023-08-09 12:45:00,551.02,551.73,551.02,551.4,2619.0,551.02,551.73,551.02,551.4,2619.0
2023-08-09 12:50:00,551.41,551.6,550.8,550.83,4006.0,551.41,551.6,550.8,550.83,4006.0
2023-08-09 12:55:00,550.98,551.11,549.91,550.5,4470.0,550.98,551.11,549.91,550.5,4470.0
2023-08-09 13:00:00,550.05,551.61,549.89,551.61,3164.0,550.05,551.61,549.89,551.61,3164.0
2023-08-09 13:05:00,551.5,552.06,551.32,552.06,6641.0,551.5,552.06,551.32,552.06,6641.0
2023-08-09 13:10:00,552.1,552.57,551.75,552.39,6313.0,552.1,552.57,551.75,552.39,6313.0
2023-08-09 13:15:00,552.33,552.99,551.15,551.4,5464.0,552.33,552.99,551.15,551.4,5464.0
2023-08-09 13:20:00,551.4,551.79,551.22,551.79,4516.0,551.4,551.79,551.22,551.79,4516.0
2023-08-09 13:25:00,551.75,552.61,551.74,552.24,2559.0,551.75,552.61,551.74,552.24,2559.0
2023-08-09 13:30:00,552.49,553.14,552.46,552.48,5658.0,552.49,553.14,552.46,552.48,5658.0
2023-08-09 13:35:00,552.56,553.17,552.55,553.04,4678.0,552.56,553.17,552.55,553.04,4678.0
2023-08-09 13:40:00,553.22,553.96,553.2,553.96,5035.0,553.22,553.96,553.2,553.96,5035.0
2023-08-09 13:45:00,553.9,554.05,552.66,552.72,5296.0,553.9,554.05,552.66,552.72,5296.0
2023-08-09 13:50:00,552.49,552.63,552.21,552.46,2724.0,552.49,552.63,552.21,552.46,2724.0
2023-08-09 13:55:00,552.49,552.49,551.85,552.24,2605.0,552.49,552.49,551.85,552.24,2605.0
2023-08-09 14:00:00,552.17,552.3,551.89,552.3,3921.0,552.17,552.3,551.89,552.3,3921.0
2023-08-09 14:05:00,552.57,552.78,552.24,552.43,2962.0,552.57,552.78,552.24,552.43,2962.0
2023-08-09 14:10:00,552.49,553.56,552.49,553.49,1200.0,552.49,553.56,552.49,553.49,1200.0
2023-08-09 14:15:00,553.75,554.59,553.52,554.13,4122.0,553.75,554.59,553.52,554.13,4122.0
2023-08-09 14:20:00,554.28,554.43,553.89,554.12,2550.0,554.28,554.43,553.89,554.12,2550.0
2023-08-09 14:25:00,554.4,554.67,554.39,554.44,1801.0,554.4,554.67,554.39,554.44,1801.0
2023-08-09 14:30:00,554.73,555.0,553.93,553.93,4624.0,554.73,555.0,553.93,553.93,4624.0
2023-08-09 14:35:00,553.91,554.08,553.72,553.72,4112.0,553.91,554.08,553.72,553.72,4112.0
2023-08-09 14:40:00,553.96,554.23,553.35,554.22,3743.0,553.96,554.23,553.35,554.22,3743.0
2023-08-09 14:45:00,554.02,554.6,553.85,553.96,3800.0,554.02,554.6,553.85,553.96,3800.0
2023-08-09 14:50:00,554.02,554.02,552.72,553.39,5426.0,554.02,554.02,552.72,553.39,5426.0
2023-08-09 14:55:00,553.56,554.01,553.39,553.47,2905.0,553.56,554.01,553.39,553.47,2905.0
2023-08-09 15:00:00,553.47,553.63,552.85,553.23,5535.0,553.47,553.63,552.85,553.23,5535.0
2023-08-09 15:05:00,552.98,552.98,551.99,552.0,5335.0,552.98,552.98,551.99,552.0,5335.0
2023-08-09 15:10:00,552.06,552.07,551.43,551.75,6566.0,552.06,552.07,551.43,551.75,6566.0
2023-08-09 15:15:00,551.94,551.94,551.39,551.61,5207.0,551.94,551.94,551.39,551.61,5207.0
2023-08-09 15:20:00,551.41,551.88,551.16,551.58,9610.0,551.41,551.88,551.16,551.58,9610.0
2023-08-09 15:25:00,551.63,552.1,551.18,551.25,3727.0,551.63,552.1,551.18,551.25,3727.0
2023-08-09 15:30:00,551.35,551.63,550.62,551.1,7429.0,551.35,551.63,550.62,551.1,7429.0
2023-08-09 15:35:00,551.0,551.59,550.73,550.84,6471.0,551.0,551.59,550.73,550.84,6471.0
2023-08-09 15:40:00,550.68,551.02,550.15,550.16,11923.0,550.68,551.02,550.15,550.16,11923.0
2023-08-09 15:45:00,550.14,550.14,548.87,549.25,12278.0,550.14,550.14,548.87,549.25,12278.0
2023-08-09 15:50:00,549.03,550.55,548.94,550.39,12656.0,549.03,550.55,548.94,550.39,12656.0
2023-08-09 15:55:00,550.23,550.92,549.83,550.49,50289.0,550.23,550.92,549.83,550.49,50289.0
2023-08-10 09:30:00,557.83,559.67,556.58,559.67,12632.0,557.83,559.67,556.58,559.67,12632.0
2023-08-10 09:35:00,559.54,560.69,558.52,558.94,8639.0,559.54,560.69,558.52,558.94,8639.0
2023-08-10 09:40:00,559.59,560.67,559.5,559.5,6310.0,559.59,560.67,559.5,559.5,6310.0
2023-08-10 09:45:00,559.95,563.0,559.93,562.6,14006.0,559.95,563.0,559.93,562.6,14006.0
2023-08-10 09:50:00,563.11,563.71,561.8,563.18,9860.0,563.11,563.71,561.8,563.18,9860.0
2023-08-10 09:55:00,563.18,564.81,563.0,564.65,14033.0,563.18,564.81,563.0,564.65,14033.0
2023-08-10 10:00:00,565.0,566.07,564.39,565.4,20238.0,565.0,566.07,564.39,565.4,20238.0
2023-08-10 10:05:00,565.64,565.77,563.52,564.23,53555.0,565.64,565.77,563.52,564.23,53555.0
2023-08-10 10:10:00,564.13,564.88,563.68,564.59,21269.0,564.13,564.88,563.68,564.59,21269.0
2023-08-10 10:15:00,564.6,566.07,563.43,563.73,10384.0,564.6,566.07,563.43,563.73,10384.0
2023-08-10 10:20:00,563.49,563.85,562.29,563.85,6247.0,563.49,563.85,562.29,563.85,6247.0
2023-08-10 10:25:00,564.75,565.45,563.27,563.27,3979.0,564.75,565.45,563.27,563.27,3979.0
2023-08-10 10:30:00,563.21,565.6,563.21,565.18,16273.0,563.21,565.6,563.21,565.18,16273.0
2023-08-10 10:35:00,564.9,565.59,561.54,562.1,13652.0,564.9,565.59,561.54,562.1,13652.0
2023-08-10 10:40:00,562.09,562.62,561.0,562.0,24300.0,562.09,562.62,561.0,562.0,24300.0
2023-08-10 10:45:00,561.29,562.1,560.54,561.29,11130.0,561.29,562.1,560.54,561.29,11130.0
2023-08-10 10:50:00,561.0,561.92,560.58,561.83,11769.0,561.0,561.92,560.58,561.83,11769.0
2023-08-10 10:55:00,561.65,562.68,561.16,561.29,10953.0,561.65,562.68,561.16,561.29,10953.0
2023-08-10 11:00:00,561.0,561.01,559.23,559.86,5168.0,561.0,561.01,559.23,559.86,5168.0
2023-08-10 11:05:00,559.45,560.35,558.59,559.29,6694.0,559.45,560.35,558.59,559.29,6694.0
2023-08-10 11:10:00,558.88,560.38,558.87,559.33,4138.0,558.88,560.38,558.87,559.33,4138.0
2023-08-10 11:15:00,558.72,559.71,558.36,559.24,7862.0,558.72,559.71,558.36,559.24,7862.0
2023-08-10 11:20:00,559.13,559.13,557.79,558.79,3289.0,559.13,559.13,557.79,558.79,3289.0
2023-08-10 11:25:00,558.81,559.37,558.32,559.27,4395.0,558.81,559.37,558.32,559.27,4395.0
2023-08-10 11:30:00,559.67,559.67,558.18,559.12,5899.0,559.67,559.67,558.18,559.12,5899.0
2023-08-10 11:35:00,558.97,559.64,558.61,559.6,6649.0,558.97,559.64,558.61,559.6,6649.0
2023-08-10 11:40:00,559.39,559.39,557.42,557.46,7698.0,559.39,559.39,557.42,557.46,7698.0
2023-08-10 11:45:00,556.95,557.15,555.89,556.29,6501.0,556.95,557.15,555.89,556.29,6501.0
2023-08-10 11:50:00,556.11,556.12,554.23,554.66,14913.0,556.11,556.12,554.23,554.66,14913.0
2023-08-10 11:55:00,554.38,555.33,553.86,554.94,5146.0,554.38,555.33,553.86,554.94,5146.0
2023-08-10 12:00:00,554.9,554.95,553.79,554.86,3537.0,554.9,554.95,553.79,554.86,3537.0
2023-08-10 12:05:00,554.76,556.44,554.13,556.44,10293.0,554.76,556.44,554.13,556.44,10293.0
2023-08-10 12:10:00,556.3,557.21,555.91,556.26,5984.0,556.3,557.21,555.91,556.26,5984.0
2023-08-10 12:15:00,556.32,556.58,555.56,556.1,8535.0,556.32,556.58,555.56,556.1,8535.0
2023-08-10 12:20:00,556.17,557.28,556.16,556.47,2650.0,556.17,557.28,556.16,556.47,2650.0
2023-08-10 12:25:00,555.87,556.88,554.98,556.83,3613.0,555.87,556.88,554.98,556.83,3613.0
2023-08-10 12:30:00,556.71,557.7,556.51,557.19,2019.0,556.71,557.7,556.51,557.19,2019.0
2023-08-10 12:35:00,557.19,558.16,556.96,557.81,4009.0,557.19,558.16,556.96,557.81,4009.0
2023-08-10 12:40:00,557.75,558.01,557.18,558.0,6404.0,557.75,558.01,557.18,558.0,6404.0
2023-08-10 12:45:00,558.5,559.21,558.34,558.35,4693.0,558.5,559.21,558.34,558.35,4693.0
2023-08-10 12:50:00,558.47,558.47,556.75,556.75,3132.0,558.47,558.47,556.75,556.75,3132.0
2023-08-10 12:55:00,557.25,558.3,556.19,556.39,3699.0,557.25,558.3,556.19,556.39,3699.0
2023-08-10 13:00:00,556.14,557.63,555.95,556.71,2417.0,556.14,557.63,555.95,556.71,2417.0
2023-08-10 13:05:00,556.77,557.48,556.77,557.48,1000.0,556.77,557.48,556.77,557.48,1000.0
2023-08-10 13:10:00,556.69,557.06,556.07,556.12,3091.0,556.69,557.06,556.07,556.12,3091.0
2023-08-10 13:15:00,556.18,556.49,555.77,555.86,1609.0,556.18,556.49,555.77,555.86,1609.0
2023-08-10 13:20:00,555.61,555.61,554.43,554.61,3458.0,555.61,555.61,554.43,554.61,3458.0
2023-08-10 13:25:00,554.82,554.82,553.88,554.13,4400.0,554.82,554.82,553.88,554.13,4400.0
2023-08-10 13:30:00,554.13,554.51,553.89,554.19,3932.0,554.13,554.51,553.89,554.19,3932.0
2023-08-10 13:35:00,554.14,554.33,552.71,552.88,3675.0,554.14,554.33,552.71,552.88,3675.0
2023-08-10 13:40:00,553.03,553.06,551.04,551.41,12009.0,553.03,553.06,551.04,551.41,12009.0
2023-08-10 13:45:00,551.41,552.95,551.41,552.43,7012.0,551.41,552.95,551.41,552.43,7012.0
2023-08-10 13:50:00,552.45,553.02,551.19,551.5,9099.0,552.45,553.02,551.19,551.5,9099.0
2023-08-10 13:55:00,551.04,551.32,550.14,551.0,10854.0,551.04,551.32,550.14,551.0,10854.0
2023-08-10 14:00:00,551.11,551.75,551.11,551.21,1834.0,551.11,551.75,551.11,551.21,1834.0
2023-08-10 14:05:00,551.57,552.79,551.57,552.29,6131.0,551.57,552.79,551.57,552.29,6131.0
2023-08-10 14:10:00,552.75,553.39,552.3,552.9,2125.0,552.75,553.39,552.3,552.9,2125.0
2023-08-10 14:15:00,553.75,553.75,552.97,553.19,1529.0,553.75,553.75,552.97,553.19,1529.0
2023-08-10 14:20:00,553.46,554.15,553.28,554.05,1491.0,553.46,554.15,553.28,554.05,1491.0
2023-08-10 14:25:00,554.34,554.48,552.93,553.81,2740.0,554.34,554.48,552.93,553.81,2740.0
2023-08-10 14:30:00,554.29,554.74,553.74,554.74,4958.0,554.29,554.74,553.74,554.74,4958.0
2023-08-10 14:35:00,554.13,554.45,552.95,553.84,4549.0,554.13,554.45,552.95,553.84,4549.0
2023-08-10 14:40:00,553.64,553.64,553.0,553.49,3763.0,553.64,553.64,553.0,553.49,3763.0
2023-08-10 14:45:00,553.66,554.52,553.09,554.52,2357.0,553.66,554.52,553.09,554.52,2357.0
2023-08-10 14:50:00,554.42,556.01,554.42,555.1,7366.0,554.42,556.01,554.42,555.1,7366.0
2023-08-10 14:55:00,555.25,556.1,555.22,556.09,18251.0,555.25,556.1,555.22,556.09,18251.0
2023-08-10 15:00:00,556.01,556.01,554.71,555.01,15605.0,556.01,556.01,554.71,555.01,15605.0
2023-08-10 15:05:00,554.94,555.23,554.36,554.36,1545.0,554.94,555.23,554.36,554.36,1545.0
2023-08-10 15:10:00,555.26,555.75,555.12,555.72,3243.0,555.26,555.75,555.12,555.72,3243.0
2023-08-10 15:15:00,555.76,556.91,555.76,556.47,3053.0,555.76,556.91,555.76,556.47,3053.0
2023-08-10 15:20:00,556.47,556.89,555.35,555.36,6142.0,556.47,556.89,555.35,555.36,6142.0
2023-08-10 15:25:00,555.7,555.9,554.47,554.94,6024.0,555.7,555.9,554.47,554.94,6024.0
2023-08-10 15:30:00,554.57,554.9,553.95,553.95,4882.0,554.57,554.9,553.95,553.95,4882.0
2023-08-10 15:35:00,554.08,554.9,553.81,554.26,4875.0,554.08,554.9,553.81,554.26,4875.0
2023-08-10 15:40:00,553.68,554.16,553.28,553.49,4485.0,553.68,554.16,553.28,553.49,4485.0
2023-08-10 15:45:00,553.46,554.41,552.74,553.34,8983.0,553.46,554.41,552.74,553.34,8983.0
2023-08-10 15:50:00,553.09,554.97,552.96,554.48,12811.0,553.09,554.97,552.96,554.48,12811.0
2023-08-10 15:55:00,554.29,555.28,554.13,555.04,29242.0,554.29,555.28,554.13,555.04,29242.0
2023-08-11 09:30:00,550.77,553.1,550.01,553.1,12985.0,550.77,553.1,550.01,553.1,12985.0
2023-08-11 09:35:00,553.57,556.0,553.57,555.13,6088.0,553.57,556.0,553.57,555.13,6088.0
2023-08-11 09:40:00,555.04,555.12,551.36,552.34,4886.0,555.04,555.12,551.36,552.34,4886.0
2023-08-11 09:45:00,552.35,554.72,551.94,553.93,9487.0,552.35,554.72,551.94,553.93,9487.0
2023-08-11 09:50:00,554.18,555.1,554.17,554.88,1100.0,554.18,555.1,554.17,554.88,1100.0
2023-08-11 09:55:00,555.71,555.76,554.56,554.96,4162.0,555.71,555.76,554.56,554.96,4162.0
2023-08-11 10:00:00,555.98,556.52,555.52,556.23,4100.0,555.98,556.52,555.52,556.23,4100.0
2023-08-11 10:05:00,556.16,556.6,554.61,555.0,3623.0,556.16,556.6,554.61,555.0,3623.0
2023-08-11 10:10:00,554.59,554.77,553.49,554.77,1802.0,554.59,554.77,553.49,554.77,1802.0
2023-08-11 10:15:00,555.41,556.16,554.51,554.89,3632.0,555.41,556.16,554.51,554.89,3632.0
2023-08-11 10:20:00,554.72,557.1,554.71,556.11,2456.0,554.72,557.1,554.71,556.11,2456.0
2023-08-11 10:25:00,556.4,557.09,555.99,556.0,1848.0,556.4,557.09,555.99,556.0,1848.0
2023-08-11 10:30:00,556.34,556.74,555.43,555.43,1200.0,556.34,556.74,555.43,555.43,1200.0
2023-08-11 10:35:00,555.41,556.48,555.0,556.48,3024.0,555.41,556.48,555.0,556.48,3024.0
2023-08-11 10:40:00,556.55,557.08,555.4,555.7,1225.0,556.55,557.08,555.4,555.7,1225.0
2023-08-11 10:45:00,556.24,557.31,556.23,556.69,2105.0,556.24,557.31,556.23,556.69,2105.0
2023-08-11 10:50:00,556.61,556.61,554.58,554.82,3934.0,556.61,556.61,554.58,554.82,3934.0
2023-08-11 10:55:00,555.34,555.64,555.21,555.25,4519.0,555.34,555.64,555.21,555.25,4519.0
2023-08-11 11:00:00,555.71,556.72,555.71,556.24,3155.0,555.71,556.72,555.71,556.24,3155.0
2023-08-11 11:05:00,556.2,556.97,555.91,556.86,2652.0,556.2,556.97,555.91,556.86,2652.0
2023-08-11 11:10:00,556.52,556.52,554.71,555.73,2925.0,556.52,556.52,554.71,555.73,2925.0
2023-08-11 11:15:00,555.39,556.66,555.14,556.0,4665.0,555.39,556.66,555.14,556.0,4665.0
2023-08-11 11:20:00,555.74,556.21,554.76,554.76,3976.0,555.74,556.21,554.76,554.76,3976.0
2023-08-11 11:25:00,554.84,555.41,554.58,554.91,2400.0,554.84,555.41,554.58,554.91,2400.0
2023-08-11 11:30:00,555.45,555.7,554.7,554.71,2185.0,555.45,555.7,554.7,554.71,2185.0
2023-08-11 11:35:00,554.7,556.46,554.69,555.31,3630.0,554.7,556.46,554.69,555.31,3630.0
2023-08-11 11:40:00,555.36,556.08,555.23,555.85,4226.0,555.36,556.08,555.23,555.85,4226.0
2023-08-11 11:45:00,555.72,555.72,554.7,555.09,2606.0,555.72,555.72,554.7,555.09,2606.0
2023-08-11 11:50:00,555.13,555.62,554.69,555.62,4517.0,555.13,555.62,554.69,555.62,4517.0
2023-08-11 11:55:00,555.52,556.98,555.03,556.96,2274.0,555.52,556.98,555.03,556.96,2274.0
2023-08-11 12:00:00,556.84,557.06,555.69,555.69,1751.0,556.84,557.06,555.69,555.69,1751.0
2023-08-11 12:05:00,556.49,557.13,556.45,556.45,900.0,556.49,557.13,556.45,556.45,900.0
2023-08-11 12:10:00,556.27,556.66,555.8,556.62,1825.0,556.27,556.66,555.8,556.62,1825.0
2023-08-11 12:15:00,556.89,556.9,555.96,556.54,1708.0,556.89,556.9,555.96,556.54,1708.0
2023-08-11 12:20:00,556.34,556.35,555.88,555.99,700.0,556.34,556.35,555.88,555.99,700.0
2023-08-11 12:25:00,555.8,556.03,555.25,556.03,2150.0,555.8,556.03,555.25,556.03,2150.0
2023-08-11 12:30:00,556.39,556.79,556.09,556.67,2823.0,556.39,556.79,556.09,556.67,2823.0
2023-08-11 12:35:00,556.45,556.79,555.89,555.89,1845.0,556.45,556.79,555.89,555.89,1845.0
2023-08-11 12:40:00,556.03,556.22,555.63,555.81,1250.0,556.03,556.22,555.63,555.81,1250.0
2023-08-11 12:45:00,555.95,555.98,555.34,555.52,1841.0,555.95,555.98,555.34,555.52,1841.0
2023-08-11 12:50:00,555.3,556.33,555.01,556.33,4301.0,555.3,556.33,555.01,556.33,4301.0
2023-08-11 12:55:00,555.89,556.33,555.57,556.04,2558.0,555.89,556.33,555.57,556.04,2558.0
2023-08-11 13:00:00,556.08,556.98,555.92,556.98,2912.0,556.08,556.98,555.92,556.98,2912.0
2023-08-11 13:05:00,556.68,556.68,555.22,555.37,2000.0,556.68,556.68,555.22,555.37,2000.0
2023-08-11 13:10:00,555.42,556.58,555.18,556.57,4950.0,555.42,556.58,555.18,556.57,4950.0
2023-08-11 13:15:00,556.48,556.7,556.19,556.46,1857.0,556.48,556.7,556.19,556.46,1857.0
2023-08-11 13:20:00,556.57,556.62,556.0,556.49,2292.0,556.57,556.62,556.0,556.49,2292.0
2023-08-11 13:25:00,556.11,556.85,555.82,556.77,2446.0,556.11,556.85,555.82,556.77,2446.0
2023-08-11 13:30:00,556.96,557.29,556.65,556.85,2282.0,556.96,557.29,556.65,556.85,2282.0
2023-08-11 13:35:00,556.51,556.63,556.14,556.43,1000.0,556.51,556.63,556.14,556.43,1000.0
2023-08-11 13:40:00,556.44,556.44,555.83,555.83,911.0,556.44,556.44,555.83,555.83,911.0
2023-08-11 13:45:00,555.78,556.35,555.78,556.28,1100.0,555.78,556.35,555.78,556.28,1100.0
2023-08-11 13:50:00,555.87,556.0,555.87,556.0,600.0,555.87,556.0,555.87,556.0,600.0
2023-08-11 13:55:00,555.95,556.08,555.41,555.93,2392.0,555.95,556.08,555.41,555.93,2392.0
2023-08-11 14:00:00,555.86,556.27,555.51,555.51,900.0,555.86,556.27,555.51,555.51,900.0
2023-08-11 14:05:00,555.93,556.35,555.47,555.47,1300.0,555.93,556.35,555.47,555.47,1300.0
2023-08-11 14:10:00,555.57,555.68,555.43,555.48,804.0,555.57,555.68,555.43,555.48,804.0
2023-08-11 14:15:00,555.64,556.06,555.37,555.88,2305.0,555.64,556.06,555.37,555.88,2305.0
2023-08-11 14:20:00,555.94,556.05,555.43,555.86,1124.0,555.94,556.05,555.43,555.86,1124.0
2023-08-11 14:25:00,556.04,556.61,556.02,556.23,1700.0,556.04,556.61,556.02,556.23,1700.0
2023-08-11 14:30:00,556.61,557.32,556.26,556.27,1556.0,556.61,557.32,556.26,556.27,1556.0
2023-08-11 14:35:00,556.31,556.32,555.49,556.27,6079.0,556.31,556.32,555.49,556.27,6079.0
2023-08-11 14:40:00,556.24,556.24,555.29,555.29,1039.0,556.24,556.24,555.29,555.29,1039.0
2023-08-11 14:45:00,555.51,556.51,555.51,556.51,1200.0,555.51,556.51,555.51,556.51,1200.0
2023-08-11 14:50:00,556.44,557.01,556.32,556.98,3528.0,556.44,557.01,556.32,556.98,3528.0
2023-08-11 14:55:00,557.38,557.63,557.26,557.59,653.0,557.38,557.63,557.26,557.59,653.0
2023-08-11 15:00:00,557.57,557.98,557.14,557.59,6966.0,557.57,557.98,557.14,557.59,6966.0
2023-08-11 15:05:00,557.59,557.6,556.58,556.73,4660.0,557.59,557.6,556.58,556.73,4660.0
2023-08-11 15:10:00,556.69,557.59,556.69,557.28,4535.0,556.69,557.59,556.69,557.28,4535.0
2023-08-11 15:15:00,557.55,557.9,557.34,557.88,3372.0,557.55,557.9,557.34,557.88,3372.0
2023-08-11 15:20:00,558.1,558.1,557.24,557.9,4727.0,558.1,558.1,557.24,557.9,4727.0
2023-08-11 15:25:00,558.15,558.57,558.02,558.41,4010.0,558.15,558.57,558.02,558.41,4010.0
2023-08-11 15:30:00,558.16,558.46,557.93,558.36,6715.0,558.16,558.46,557.93,558.36,6715.0
2023-08-11 15:35:00,558.48,558.52,557.54,557.91,4959.0,558.48,558.52,557.54,557.91,4959.0
2023-08-11 15:40:00,557.9,558.12,557.4,557.57,7762.0,557.9,558.12,557.4,557.57,7762.0
2023-08-11 15:45:00,557.52,557.73,556.96,557.41,9999.0,557.52,557.73,556.96,557.41,9999.0
2023-08-11 15:50:00,557.08,558.25,556.76,557.5,20628.0,557.08,558.25,556.76,557.5,20628.0
2023-08-11 15:55:00,557.49,557.74,556.79,557.53,53411.0,557.49,557.74,556.79,557.53,53411.0
2023-08-14 09:30:00,551.94,553.6,551.0,552.13,19819.0,551.94,553.6,551.0,552.13,19819.0
2023-08-14 09:35:00,552.13,554.55,550.76,553.72,5344.0,552.13,554.55,550.76,553.72,5344.0
2023-08-14 09:40:00,554.12,556.29,554.11,555.87,13177.0,554.12,556.29,554.11,555.87,13177.0
2023-08-14 09:45:00,555.41,556.14,554.93,556.09,10180.0,555.41,556.14,554.93,556.09,10180.0
2023-08-14 09:50:00,555.35,558.94,555.35,558.64,12612.0,555.35,558.94,555.35,558.64,12612.0
2023-08-14 09:55:00,558.62,559.3,558.52,559.25,3382.0,558.62,559.3,558.52,559.25,3382.0
2023-08-14 10:00:00,559.04,560.84,559.04,560.46,10488.0,559.04,560.84,559.04,560.46,10488.0
2023-08-14 10:05:00,561.03,561.83,560.23,561.26,9416.0,561.03,561.83,560.23,561.26,9416.0
2023-08-14 10:10:00,560.94,562.7,560.24,562.38,10302.0,560.94,562.7,560.24,562.38,10302.0
2023-08-14 10:15:00,562.65,562.91,561.41,561.41,4776.0,562.65,562.91,561.41,561.41,4776.0
2023-08-14 10:20:00,561.5,562.69,561.32,562.48,3331.0,561.5,562.69,561.32,562.48,3331.0
2023-08-14 10:25:00,562.48,563.2,561.21,561.21,4221.0,562.48,563.2,561.21,561.21,4221.0
2023-08-14 10:30:00,561.66,563.92,561.66,563.8,6143.0,561.66,563.92,561.66,563.8,6143.0
2023-08-14 10:35:00,563.92,564.54,563.6,564.02,8493.0,563.92,564.54,563.6,564.02,8493.0
2023-08-14 10:40:00,564.08,564.89,563.86,564.42,5321.0,564.08,564.89,563.86,564.42,5321.0
2023-08-14 10:45:00,564.42,565.17,563.92,565.17,5722.0,564.42,565.17,563.92,565.17,5722.0
2023-08-14 10:50:00,564.95,566.0,564.91,565.58,4951.0,564.95,566.0,564.91,565.58,4951.0
2023-08-14 10:55:00,565.89,566.4,565.17,565.21,6380.0,565.89,566.4,565.17,565.21,6380.0
2023-08-14 11:00:00,565.61,566.75,565.04,566.34,10282.0,565.61,566.75,565.04,566.34,10282.0
2023-08-14 11:05:00,566.72,566.72,564.77,565.59,8337.0,566.72,566.72,564.77,565.59,8337.0
2023-08-14 11:10:00,565.48,565.48,564.31,565.41,4920.0,565.48,565.48,564.31,565.41,4920.0
2023-08-14 11:15:00,565.3,565.71,563.77,564.81,3263.0,565.3,565.71,563.77,564.81,3263.0
2023-08-14 11:20:00,564.94,565.45,563.35,564.01,4238.0,564.94,565.45,563.35,564.01,4238.0
2023-08-14 11:25:00,563.07,564.72,563.07,564.53,1501.0,563.07,564.72,563.07,564.53,1501.0
2023-08-14 11:30:00,565.18,565.18,564.17,564.18,1672.0,565.18,565.18,564.17,564.18,1672.0
2023-08-14 11:35:00,564.56,564.99,564.35,564.98,1420.0,564.56,564.99,564.35,564.98,1420.0
2023-08-14 11:40:00,564.83,565.41,564.13,564.83,1723.0,564.83,565.41,564.13,564.83,1723.0
2023-08-14 11:45:00,565.18,565.67,564.66,565.67,1223.0,565.18,565.67,564.66,565.67,1223.0
2023-08-14 11:50:00,565.61,565.83,565.11,565.48,1561.0,565.61,565.83,565.11,565.48,1561.0
2023-08-14 11:55:00,565.28,565.74,565.28,565.34,1450.0,565.28,565.74,565.28,565.34,1450.0
2023-08-14 12:00:00,564.84,565.76,564.84,565.76,1651.0,564.84,565.76,564.84,565.76,1651.0
2023-08-14 12:05:00,565.49,565.83,565.01,565.12,1422.0,565.49,565.83,565.01,565.12,1422.0
2023-08-14 12:10:00,565.23,565.31,564.56,564.56,3736.0,565.23,565.31,564.56,564.56,3736.0
2023-08-14 12:15:00,564.9,564.9,563.5,564.45,2201.0,564.9,564.9,563.5,564.45,2201.0
2023-08-14 12:20:00,564.59,564.64,563.13,563.56,2101.0,564.59,564.64,563.13,563.56,2101.0
2023-08-14 12:25:00,563.99,565.15,563.99,564.58,3559.0,563.99,565.15,563.99,564.58,3559.0
2023-08-14 12:30:00,564.56,564.75,564.19,564.5,1004.0,564.56,564.75,564.19,564.5,1004.0
2023-08-14 12:35:00,564.55,565.15,564.34,564.34,5290.0,564.55,565.15,564.34,564.34,5290.0
2023-08-14 12:40:00,564.68,565.33,564.02,565.09,3392.0,564.68,565.33,564.02,565.09,3392.0
2023-08-14 12:45:00,565.24,565.81,565.24,565.73,3036.0,565.24,565.81,565.24,565.73,3036.0
2023-08-14 12:50:00,565.78,565.92,565.5,565.5,1776.0,565.78,565.92,565.5,565.5,1776.0
2023-08-14 12:55:00,565.71,565.86,565.1,565.43,1700.0,565.71,565.86,565.1,565.43,1700.0
2023-08-14 13:00:00,565.28,566.44,565.27,566.44,2109.0,565.28,566.44,565.27,566.44,2109.0
2023-08-14 13:05:00,566.25,566.46,566.25,566.35,700.0,566.25,566.46,566.25,566.35,700.0
2023-08-14 13:10:00,566.16,566.16,565.61,565.77,1150.0,566.16,566.16,565.61,565.77,1150.0
2023-08-14 13:15:00,566.09,566.27,565.88,565.88,1456.0,566.09,566.27,565.88,565.88,1456.0
2023-08-14 13:20:00,566.49,566.7,565.99,565.99,1600.0,566.49,566.7,565.99,565.99,1600.0
2023-08-14 13:25:00,565.79,566.08,565.46,565.46,2029.0,565.79,566.08,565.46,565.46,2029.0
2023-08-14 13:30:00,565.68,565.85,565.56,565.63,900.0,565.68,565.85,565.56,565.63,900.0
2023-08-14 13:35:00,565.96,566.08,565.25,565.46,1487.0,565.96,566.08,565.25,565.46,1487.0
2023-08-14 13:40:00,565.48,565.78,565.09,565.19,3721.0,565.48,565.78,565.09,565.19,3721.0
2023-08-14 13:45:00,565.23,565.46,564.96,565.28,2450.0,565.23,565.46,564.96,565.28,2450.0
2023-08-14 13:50:00,565.45,565.91,565.09,565.77,4289.0,565.45,565.91,565.09,565.77,4289.0
2023-08-14 13:55:00,565.53,566.24,565.02,565.4,3447.0,565.53,566.24,565.02,565.4,3447.0
2023-08-14 14:00:00,565.41,565.69,564.58,565.69,8888.0,565.41,565.69,564.58,565.69,8888.0
2023-08-14 14:05:00,565.69,565.69,565.01,565.19,1093.0,565.69,565.69,565.01,565.19,1093.0
2023-08-14 14:10:00,564.92,564.97,564.37,564.49,2281.0,564.92,564.97,564.37,564.49,2281.0
2023-08-14 14:15:00,564.49,564.72,564.02,564.66,2300.0,564.49,564.72,564.02,564.66,2300.0
2023-08-14 14:20:00,564.5,564.82,564.26,564.26,3505.0,564.5,564.82,564.26,564.26,3505.0
2023-08-14 14:25:00,564.54,565.08,564.43,565.08,4185.0,564.54,565.08,564.43,565.08,4185.0
2023-08-14 14:30:00,565.06,565.22,564.03,564.42,3860.0,565.06,565.22,564.03,564.42,3860.0
2023-08-14 14:35:00,564.7,564.91,564.32,564.32,1800.0,564.7,564.91,564.32,564.32,1800.0
2023-08-14 14:40:00,564.4,565.04,564.4,564.69,5381.0,564.4,565.04,564.4,564.69,5381.0
2023-08-14 14:45:00,564.48,564.71,563.97,564.34,5512.0,564.48,564.71,563.97,564.34,5512.0
2023-08-14 14:50:00,564.34,565.19,564.15,565.04,5047.0,564.34,565.19,564.15,565.04,5047.0
2023-08-14 14:55:00,565.05,565.2,564.63,564.86,3552.0,565.05,565.2,564.63,564.86,3552.0
2023-08-14 15:00:00,565.09,565.25,564.68,564.99,1872.0,565.09,565.25,564.68,564.99,1872.0
2023-08-14 15:05:00,565.01,565.06,564.37,564.39,2722.0,565.01,565.06,564.37,564.39,2722.0
2023-08-14 15:10:00,564.39,565.14,564.39,565.14,4128.0,564.39,565.14,564.39,565.14,4128.0
2023-08-14 15:15:00,565.0,565.46,564.65,564.89,5718.0,565.0,565.46,564.65,564.89,5718.0
2023-08-14 15:20:00,564.89,565.18,564.76,565.18,2668.0,564.89,565.18,564.76,565.18,2668.0
2023-08-14 15:25:00,565.02,565.1,564.31,564.63,3558.0,565.02,565.1,564.31,564.63,3558.0
2023-08-14 15:30:00,564.59,564.83,564.4,564.71,5166.0,564.59,564.83,564.4,564.71,5166.0
2023-08-14 15:35:00,564.82,565.04,564.58,564.59,4687.0,564.82,565.04,564.58,564.59,4687.0
2023-08-14 15:40:00,564.72,564.92,564.52,564.72,5756.0,564.72,564.92,564.52,564.72,5756.0
2023-08-14 15:45:00,564.71,564.83,564.11,564.65,7408.0,564.71,564.83,564.11,564.65,7408.0
2023-08-14 15:50:00,564.86,565.06,564.16,564.28,9372.0,564.86,565.06,564.16,564.28,9372.0
2023-08-14 15:55:00,564.37,566.5,564.24,566.38,34583.0,564.37,566.5,564.24,566.38,34583.0
2023-08-15 09:30:00,567.49,569.78,566.76,569.45,29220.0,567.49,569.78,566.76,569.45,29220.0
2023-08-15 09:35:00,570.0,571.85,568.76,571.85,16436.0,570.0,571.85,568.76,571.85,16436.0
2023-08-15 09:40:00,571.64,573.98,568.61,569.33,48907.0,571.64,573.98,568.61,569.33,48907.0
2023-08-15 09:45:00,569.1,571.5,568.38,571.22,6739.0,569.1,571.5,568.38,571.22,6739.0
2023-08-15 09:50:00,570.91,573.74,570.74,571.49,10284.0,570.91,573.74,570.74,571.49,10284.0
2023-08-15 09:55:00,571.94,572.21,569.27,570.38,3551.0,571.94,572.21,569.27,570.38,3551.0
2023-08-15 10:00:00,570.61,570.68,569.6,569.69,7427.0,570.61,570.68,569.6,569.69,7427.0
2023-08-15 10:05:00,569.97,569.97,566.76,567.11,6889.0,569.97,569.97,566.76,567.11,6889.0
2023-08-15 10:10:00,566.64,567.75,565.91,567.51,4275.0,566.64,567.75,565.91,567.51,4275.0
2023-08-15 10:15:00,567.64,567.92,567.04,567.42,4329.0,567.64,567.92,567.04,567.42,4329.0
2023-08-15 10:20:00,567.36,568.0,565.0,565.0,7943.0,567.36,568.0,565.0,565.0,7943.0
2023-08-15 10:25:00,565.2,567.58,565.2,567.31,3457.0,565.2,567.58,565.2,567.31,3457.0
2023-08-15 10:30:00,567.15,567.77,566.37,566.56,5222.0,567.15,567.77,566.37,566.56,5222.0
2023-08-15 10:35:00,566.56,567.57,566.31,567.31,4432.0,566.56,567.57,566.31,567.31,4432.0
2023-08-15 10:40:00,567.13,567.13,565.77,566.82,3563.0,567.13,567.13,565.77,566.82,3563.0
2023-08-15 10:45:00,566.85,568.36,566.85,567.17,7897.0,566.85,568.36,566.85,567.17,7897.0
2023-08-15 10:50:00,567.36,567.92,566.52,566.55,5128.0,567.36,567.92,566.52,566.55,5128.0
2023-08-15 10:55:00,566.53,567.86,565.83,566.2,9711.0,566.53,567.86,565.83,566.2,9711.0
2023-08-15 11:00:00,565.64,567.64,565.64,567.64,4580.0,565.64,567.64,565.64,567.64,4580.0
2023-08-15 11:05:00,567.33,567.33,566.71,566.98,3651.0,567.33,567.33,566.71,566.98,3651.0
2023-08-15 11:10:00,567.0,568.0,566.99,567.76,6075.0,567.0,568.0,566.99,567.76,6075.0
2023-08-15 11:15:00,568.0,568.0,567.19,567.81,2260.0,568.0,568.0,567.19,567.81,2260.0
2023-08-15 11:20:00,567.54,567.54,566.49,566.53,2001.0,567.54,567.54,566.49,566.53,2001.0
2023-08-15 11:25:00,566.24,567.51,566.24,567.0,5297.0,566.24,567.51,566.24,567.0,5297.0
2023-08-15 11:30:00,566.85,567.41,566.48,567.37,2025.0,566.85,567.41,566.48,567.37,2025.0
2023-08-15 11:35:00,568.09,568.59,568.08,568.34,1942.0,568.09,568.59,568.08,568.34,1942.0
2023-08-15 11:40:00,568.54,568.86,567.82,568.04,3130.0,568.54,568.86,567.82,568.04,3130.0
2023-08-15 11:45:00,567.49,567.96,566.98,567.82,3601.0,567.49,567.96,566.98,567.82,3601.0
2023-08-15 11:50:00,567.81,567.85,567.06,567.06,3059.0,567.81,567.85,567.06,567.06,3059.0
2023-08-15 11:55:00,567.22,568.0,566.97,567.8,3532.0,567.22,568.0,566.97,567.8,3532.0
2023-08-15 12:00:00,567.98,568.39,567.97,568.34,700.0,567.98,568.39,567.97,568.34,700.0
2023-08-15 12:05:00,568.0,568.02,566.99,567.11,4295.0,568.0,568.02,566.99,567.11,4295.0
2023-08-15 12:10:00,567.13,567.18,566.68,566.99,1364.0,567.13,567.18,566.68,566.99,1364.0
2023-08-15 12:15:00,566.72,567.26,566.35,567.26,1915.0,566.72,567.26,566.35,567.26,1915.0
2023-08-15 12:20:00,567.65,567.66,567.25,567.25,1282.0,567.65,567.66,567.25,567.25,1282.0
2023-08-15 12:25:00,567.33,567.33,566.52,566.92,1218.0,567.33,567.33,566.52,566.92,1218.0
2023-08-15 12:30:00,566.91,566.92,566.4,566.4,1124.0,566.91,566.92,566.4,566.4,1124.0
2023-08-15 12:35:00,566.46,566.7,566.34,566.34,1534.0,566.46,566.7,566.34,566.34,1534.0
2023-08-15 12:40:00,566.46,566.46,566.31,566.31,300.0,566.46,566.46,566.31,566.31,300.0
2023-08-15 12:45:00,566.12,567.04,566.11,566.23,4876.0,566.12,567.04,566.11,566.23,4876.0
2023-08-15 12:50:00,566.25,567.13,566.25,566.91,521.0,566.25,567.13,566.25,566.91,521.0
2023-08-15 12:55:00,566.67,567.0,566.34,567.0,1100.0,566.67,567.0,566.34,567.0,1100.0
2023-08-15 13:00:00,567.0,567.21,566.64,566.65,3069.0,567.0,567.21,566.64,566.65,3069.0
2023-08-15 13:05:00,566.83,566.84,566.39,566.76,1300.0,566.83,566.84,566.39,566.76,1300.0
2023-08-15 13:10:00,567.39,567.98,567.26,567.98,1268.0,567.39,567.98,567.26,567.98,1268.0
2023-08-15 13:15:00,568.18,568.42,568.02,568.4,2028.0,568.18,568.42,568.02,568.4,2028.0
2023-08-15 13:20:00,568.02,568.08,567.85,568.05,800.0,568.02,568.08,567.85,568.05,800.0
2023-08-15 13:25:00,568.21,568.5,567.49,567.5,5678.0,568.21,568.5,567.49,567.5,5678.0
2023-08-15 13:30:00,567.2,567.2,566.2,566.33,2780.0,567.2,567.2,566.2,566.33,2780.0
2023-08-15 13:35:00,565.95,566.49,565.95,566.49,325.0,565.95,566.49,565.95,566.49,325.0
2023-08-15 13:40:00,566.43,566.43,565.77,565.94,2100.0,566.43,566.43,565.77,565.94,2100.0
2023-08-15 13:45:00,566.17,566.7,566.01,566.09,2870.0,566.17,566.7,566.01,566.09,2870.0
2023-08-15 13:50:00,566.01,566.02,565.52,565.52,3285.0,566.01,566.02,565.52,565.52,3285.0
2023-08-15 13:55:00,565.32,566.2,565.32,566.2,2188.0,565.32,566.2,565.32,566.2,2188.0
2023-08-15 14:00:00,565.88,565.88,565.46,565.55,900.0,565.88,565.88,565.46,565.55,900.0
2023-08-15 14:05:00,565.25,565.91,565.22,565.9,1550.0,565.25,565.91,565.22,565.9,1550.0
2023-08-15 14:10:00,565.5,565.91,565.29,565.3,2103.0,565.5,565.91,565.29,565.3,2103.0
2023-08-15 14:15:00,565.31,565.62,565.06,565.55,1414.0,565.31,565.62,565.06,565.55,1414.0
2023-08-15 14:20:00,565.57,565.91,564.46,564.75,2411.0,565.57,565.91,564.46,564.75,2411.0
2023-08-15 14:25:00,564.68,564.94,564.15,564.44,4060.0,564.68,564.94,564.15,564.44,4060.0
2023-08-15 14:30:00,564.43,565.31,564.32,565.0,2912.0,564.43,565.31,564.32,565.0,2912.0
2023-08-15 14:35:00,565.09,565.3,563.88,563.88,1922.0,565.09,565.3,563.88,563.88,1922.0
2023-08-15 14:40:00,563.79,564.0,563.49,564.0,2300.0,563.79,564.0,563.49,564.0,2300.0
2023-08-15 14:45:00,563.67,563.92,563.18,563.43,1992.0,563.67,563.92,563.18,563.43,1992.0
2023-08-15 14:50:00,563.22,563.36,562.93,563.3,2105.0,563.22,563.36,562.93,563.3,2105.0
2023-08-15 14:55:00,563.29,563.43,562.78,563.17,3027.0,563.29,563.43,562.78,563.17,3027.0
2023-08-15 15:00:00,562.87,563.15,562.56,562.56,2033.0,562.87,563.15,562.56,562.56,2033.0
2023-08-15 15:05:00,562.68,563.02,562.68,562.85,2047.0,562.68,563.02,562.68,562.85,2047.0
2023-08-15 15:10:00,562.77,563.17,562.34,562.61,3362.0,562.77,563.17,562.34,562.61,3362.0
2023-08-15 15:15:00,562.43,562.79,562.2,562.2,3259.0,562.43,562.79,562.2,562.2,3259.0
2023-08-15 15:20:00,562.07,562.07,561.16,561.39,3578.0,562.07,562.07,561.16,561.39,3578.0
2023-08-15 15:25:00,561.13,561.2,559.37,559.37,12094.0,561.13,561.2,559.37,559.37,12094.0
2023-08-15 15:30:00,559.46,560.09,559.12,560.0,6580.0,559.46,560.09,559.12,560.0,6580.0
2023-08-15 15:35:00,560.1,560.18,559.7,559.7,5742.0,560.1,560.18,559.7,559.7,5742.0
2023-08-15 15:40:00,559.48,559.57,558.85,559.19,6200.0,559.48,559.57,558.85,559.19,6200.0
2023-08-15 15:45:00,559.19,559.49,558.65,559.0,8600.0,559.19,559.49,558.65,559.0,8600.0
2023-08-15 15:50:00,558.77,559.53,558.46,559.39,16980.0,558.77,559.53,558.46,559.39,16980.0
2023-08-15 15:55:00,559.33,560.39,559.25,559.34,22835.0,559.33,560.39,559.25,559.34,22835.0
2023-08-16 09:30:00,557.0,557.08,555.44,555.75,14320.0,557.0,557.08,555.44,555.75,14320.0
2023-08-16 09:35:00,555.6,558.63,555.38,558.23,5107.0,555.6,558.63,555.38,558.23,5107.0
2023-08-16 09:40:00,558.41,559.01,557.66,559.01,2211.0,558.41,559.01,557.66,559.01,2211.0
2023-08-16 09:45:00,558.71,559.6,557.55,559.6,1875.0,558.71,559.6,557.55,559.6,1875.0
2023-08-16 09:50:00,559.6,559.82,557.66,558.22,2163.0,559.6,559.82,557.66,558.22,2163.0
2023-08-16 09:55:00,557.55,558.09,557.47,557.82,3518.0,557.55,558.09,557.47,557.82,3518.0
2023-08-16 10:00:00,557.5,557.93,556.73,557.38,2879.0,557.5,557.93,556.73,557.38,2879.0
2023-08-16 10:05:00,557.16,559.12,557.16,558.37,4090.0,557.16,559.12,557.16,558.37,4090.0
2023-08-16 10:10:00,558.65,559.82,557.89,558.44,4817.0,558.65,559.82,557.89,558.44,4817.0
2023-08-16 10:15:00,558.45,560.2,558.11,560.2,4461.0,558.45,560.2,558.11,560.2,4461.0
2023-08-16 10:20:00,560.65,560.98,559.06,559.06,3365.0,560.65,560.98,559.06,559.06,3365.0
2023-08-16 10:25:00,558.53,558.58,557.48,558.0,600.0,558.53,558.58,557.48,558.0,600.0
2023-08-16 10:30:00,558.1,558.71,558.04,558.65,1916.0,558.1,558.71,558.04,558.65,1916.0
2023-08-16 10:35:00,558.58,559.1,558.22,558.97,1469.0,558.58,559.1,558.22,558.97,1469.0
2023-08-16 10:40:00,558.84,559.42,558.84,559.42,588.0,558.84,559.42,558.84,559.42,588.0
2023-08-16 10:45:00,559.35,559.35,558.67,558.67,1000.0,559.35,559.35,558.67,558.67,1000.0
2023-08-16 10:50:00,558.0,559.33,558.0,559.33,600.0,558.0,559.33,558.0,559.33,600.0
2023-08-16 10:55:00,559.35,560.17,559.35,560.13,1100.0,559.35,560.17,559.35,560.13,1100.0
2023-08-16 11:00:00,559.96,559.96,559.24,559.54,1677.0,559.96,559.96,559.24,559.54,1677.0
2023-08-16 11:05:00,560.45,560.67,559.68,559.68,2227.0,560.45,560.67,559.68,559.68,2227.0
2023-08-16 11:10:00,559.7,559.94,559.19,559.72,2789.0,559.7,559.94,559.19,559.72,2789.0
2023-08-16 11:15:00,559.71,559.71,559.12,559.27,1101.0,559.71,559.71,559.12,559.27,1101.0
2023-08-16 11:20:00,559.53,559.76,559.09,559.76,1413.0,559.53,559.76,559.09,559.76,1413.0
2023-08-16 11:25:00,559.32,559.51,559.04,559.16,650.0,559.32,559.51,559.04,559.16,650.0
2023-08-16 11:30:00,558.87,559.53,558.87,559.53,3435.0,558.87,559.53,558.87,559.53,3435.0
2023-08-16 11:35:00,558.87,559.06,558.87,558.92,500.0,558.87,559.06,558.87,558.92,500.0
2023-08-16 11:40:00,559.04,559.41,558.82,559.24,500.0,559.04,559.41,558.82,559.24,500.0
2023-08-16 11:45:00,558.82,558.96,558.18,558.2,2720.0,558.82,558.96,558.18,558.2,2720.0
2023-08-16 11:50:00,557.87,558.08,557.15,557.15,7238.0,557.87,558.08,557.15,557.15,7238.0
2023-08-16 11:55:00,557.5,557.77,556.37,556.57,2687.0,557.5,557.77,556.37,556.57,2687.0
2023-08-16 12:00:00,556.63,557.14,556.63,557.14,1000.0,556.63,557.14,556.63,557.14,1000.0
2023-08-16 12:05:00,557.24,557.27,556.4,556.55,1600.0,557.24,557.27,556.4,556.55,1600.0
2023-08-16 12:10:00,556.32,556.32,555.02,555.04,5575.0,556.32,556.32,555.02,555.04,5575.0
2023-08-16 12:15:00,555.27,555.42,554.59,554.73,4656.0,555.27,555.42,554.59,554.73,4656.0
2023-08-16 12:20:00,555.14,555.18,554.33,554.65,3865.0,555.14,555.18,554.33,554.65,3865.0
2023-08-16 12:25:00,554.63,554.79,554.15,554.5,2300.0,554.63,554.79,554.15,554.5,2300.0
2023-08-16 12:30:00,554.49,554.81,553.87,554.15,3586.0,554.49,554.81,553.87,554.15,3586.0
2023-08-16 12:35:00,554.14,554.62,554.14,554.28,2597.0,554.14,554.62,554.14,554.28,2597.0
2023-08-16 12:40:00,554.62,555.38,554.62,554.94,6770.0,554.62,555.38,554.62,554.94,6770.0
2023-08-16 12:45:00,554.8,554.97,554.66,554.97,900.0,554.8,554.97,554.66,554.97,900.0
2023-08-16 12:50:00,554.84,555.22,554.83,555.0,1056.0,554.84,555.22,554.83,555.0,1056.0
2023-08-16 12:55:00,554.73,555.18,554.15,554.5,2656.0,554.73,555.18,554.15,554.5,2656.0
2023-08-16 13:00:00,554.51,554.51,553.95,554.18,2629.0,554.51,554.51,553.95,554.18,2629.0
2023-08-16 13:05:00,554.18,554.19,552.34,552.34,2505.0,554.18,554.19,552.34,552.34,2505.0
2023-08-16 13:10:00,552.32,552.51,552.01,552.13,7030.0,552.32,552.51,552.01,552.13,7030.0
2023-08-16 13:15:00,552.35,553.18,552.15,553.09,6121.0,552.35,553.18,552.15,553.09,6121.0
2023-08-16 13:20:00,553.0,553.55,552.83,553.49,3224.0,553.0,553.55,552.83,553.49,3224.0
2023-08-16 13:25:00,553.22,553.5,553.09,553.5,1046.0,553.22,553.5,553.09,553.5,1046.0
2023-08-16 13:30:00,553.42,553.64,553.21,553.42,1901.0,553.42,553.64,553.21,553.42,1901.0
2023-08-16 13:35:00,553.44,553.5,552.94,553.09,4500.0,553.44,553.5,552.94,553.09,4500.0
2023-08-16 13:40:00,552.96,553.66,552.86,553.34,19492.0,552.96,553.66,552.86,553.34,19492.0
2023-08-16 13:45:00,553.44,554.35,553.07,554.35,1880.0,553.44,554.35,553.07,554.35,1880.0
2023-08-16 13:50:00,554.35,554.35,553.77,553.83,1534.0,554.35,554.35,553.77,553.83,1534.0
2023-08-16 13:55:00,553.7,553.7,553.31,553.55,1361.0,553.7,553.7,553.31,553.55,1361.0
2023-08-16 14:00:00,553.31,553.31,551.4,551.95,14641.0,553.31,553.31,551.4,551.95,14641.0
2023-08-16 14:05:00,551.96,552.19,551.56,551.87,6276.0,551.96,552.19,551.56,551.87,6276.0
2023-08-16 14:10:00,551.78,552.96,550.22,552.96,12362.0,551.78,552.96,550.22,552.96,12362.0
2023-08-16 14:15:00,553.08,554.13,553.01,553.5,5376.0,553.08,554.13,553.01,553.5,5376.0
2023-08-16 14:20:00,553.66,554.26,553.3,554.01,15006.0,553.66,554.26,553.3,554.01,15006.0
2023-08-16 14:25:00,554.12,555.59,553.56,555.59,15562.0,554.12,555.59,553.56,555.59,15562.0
2023-08-16 14:30:00,555.5,555.51,553.82,554.24,27481.0,555.5,555.51,553.82,554.24,27481.0
2023-08-16 14:35:00,554.4,554.8,554.0,554.03,9777.0,554.4,554.8,554.0,554.03,9777.0
2023-08-16 14:40:00,553.98,554.42,553.59,554.4,7403.0,553.98,554.42,553.59,554.4,7403.0
2023-08-16 14:45:00,554.54,554.92,553.78,553.89,11466.0,554.54,554.92,553.78,553.89,11466.0
2023-08-16 14:50:00,554.05,554.28,553.0,553.46,5987.0,554.05,554.28,553.0,553.46,5987.0
2023-08-16 14:55:00,553.97,554.63,553.86,554.39,2159.0,553.97,554.63,553.86,554.39,2159.0
2023-08-16 15:00:00,554.4,554.4,553.76,553.76,2831.0,554.4,554.4,553.76,553.76,2831.0
2023-08-16 15:05:00,553.71,553.71,552.35,553.06,4627.0,553.71,553.71,552.35,553.06,4627.0
2023-08-16 15:10:00,553.19,553.19,551.14,551.27,6953.0,553.19,553.19,551.14,551.27,6953.0
2023-08-16 15:15:00,551.1,551.24,550.06,550.26,4922.0,551.1,551.24,550.06,550.26,4922.0
2023-08-16 15:20:00,550.6,551.53,550.46,550.74,13876.0,550.6,551.53,550.46,550.74,13876.0
2023-08-16 15:25:00,550.87,551.09,550.3,550.93,4756.0,550.87,551.09,550.3,550.93,4756.0
2023-08-16 15:30:00,550.93,551.22,550.67,550.99,8785.0,550.93,551.22,550.67,550.99,8785.0
2023-08-16 15:35:00,550.99,551.43,550.58,550.6,13274.0,550.99,551.43,550.58,550.6,13274.0
2023-08-16 15:40:00,550.63,550.74,549.76,549.88,25292.0,550.63,550.74,549.76,549.88,25292.0
2023-08-16 15:45:00,549.78,550.16,549.55,549.94,24093.0,549.78,550.16,549.55,549.94,24093.0
2023-08-16 15:50:00,549.79,550.06,549.28,549.8,16840.0,549.79,550.06,549.28,549.8,16840.0
2023-08-16 15:55:00,549.83,550.1,548.27,549.36,53873.0,549.83,550.1,548.27,549.36,53873.0
2023-08-17 09:30:00,550.45,552.05,548.77,548.95,29134.0,550.45,552.05,548.77,548.95,29134.0
2023-08-17 09:35:00,548.39,548.81,543.89,544.63,14131.0,548.39,548.81,543.89,544.63,14131.0
2023-08-17 09:40:00,544.41,545.99,543.11,543.11,13727.0,544.41,545.99,543.11,543.11,13727.0
2023-08-17 09:45:00,542.95,544.32,542.25,543.35,14407.0,542.95,544.32,542.25,543.35,14407.0
2023-08-17 09:50:00,543.68,544.2,541.59,542.4,11973.0,543.68,544.2,541.59,542.4,11973.0
2023-08-17 09:55:00,542.14,543.75,541.89,543.25,10708.0,542.14,543.75,541.89,543.25,10708.0
2023-08-17 10:00:00,543.25,544.85,543.25,544.77,8726.0,543.25,544.85,543.25,544.77,8726.0
2023-08-17 10:05:00,544.84,545.48,544.03,545.0,12004.0,544.84,545.48,544.03,545.0,12004.0
2023-08-17 10:10:00,544.98,545.68,544.21,545.08,7509.0,544.98,545.68,544.21,545.08,7509.0
2023-08-17 10:15:00,545.07,545.63,544.0,544.52,5868.0,545.07,545.63,544.0,544.52,5868.0
2023-08-17 10:20:00,544.75,545.42,544.48,544.8,7859.0,544.75,545.42,544.48,544.8,7859.0
2023-08-17 10:25:00,544.8,544.8,544.09,544.46,4845.0,544.8,544.8,544.09,544.46,4845.0
2023-08-17 10:30:00,544.17,544.83,542.87,542.93,5580.0,544.17,544.83,542.87,542.93,5580.0
2023-08-17 10:35:00,543.11,543.62,542.41,543.62,6239.0,543.11,543.62,542.41,543.62,6239.0
2023-08-17 10:40:00,543.64,543.67,543.09,543.18,5002.0,543.64,543.67,543.09,543.18,5002.0
2023-08-17 10:45:00,543.19,544.63,543.1,544.63,7316.0,543.19,544.63,543.1,544.63,7316.0
2023-08-17 10:50:00,544.65,545.87,544.41,545.76,16655.0,544.65,545.87,544.41,545.76,16655.0
2023-08-17 10:55:00,545.79,546.09,544.99,545.33,5658.0,545.79,546.09,544.99,545.33,5658.0
2023-08-17 11:00:00,544.85,544.86,544.08,544.34,3523.0,544.85,544.86,544.08,544.34,3523.0
2023-08-17 11:05:00,544.5,545.25,544.33,544.33,8934.0,544.5,545.25,544.33,544.33,8934.0
2023-08-17 11:10:00,544.84,545.97,544.59,545.08,4763.0,544.84,545.97,544.59,545.08,4763.0
2023-08-17 11:15:00,545.09,545.17,544.41,544.68,3365.0,545.09,545.17,544.41,544.68,3365.0
2023-08-17 11:20:00,544.71,545.5,544.32,545.5,3385.0,544.71,545.5,544.32,545.5,3385.0
2023-08-17 11:25:00,545.3,545.64,545.04,545.21,3659.0,545.3,545.64,545.04,545.21,3659.0
2023-08-17 11:30:00,545.13,545.3,544.52,545.04,4862.0,545.13,545.3,544.52,545.04,4862.0
2023-08-17 11:35:00,545.06,545.09,544.48,544.84,4516.0,545.06,545.09,544.48,544.84,4516.0
2023-08-17 11:40:00,545.0,546.03,544.89,545.54,6318.0,545.0,546.03,544.89,545.54,6318.0
2023-08-17 11:45:00,545.54,545.66,545.2,545.21,1394.0,545.54,545.66,545.2,545.21,1394.0
2023-08-17 11:50:00,545.09,545.53,544.63,544.63,6090.0,545.09,545.53,544.63,544.63,6090.0
2023-08-17 11:55:00,544.81,545.88,544.8,545.88,4284.0,544.81,545.88,544.8,545.88,4284.0
2023-08-17 12:00:00,545.96,545.96,545.08,545.13,2164.0,545.96,545.96,545.08,545.13,2164.0
2023-08-17 12:05:00,545.14,545.3,544.95,545.3,1919.0,545.14,545.3,544.95,545.3,1919.0
2023-08-17 12:10:00,545.41,546.5,545.41,546.32,3571.0,545.41,546.5,545.41,546.32,3571.0
2023-08-17 12:15:00,546.27,546.33,545.85,546.0,3734.0,546.27,546.33,545.85,546.0,3734.0
2023-08-17 12:20:00,545.74,546.85,545.66,546.5,3277.0,545.74,546.85,545.66,546.5,3277.0
2023-08-17 12:25:00,546.55,547.33,546.5,547.32,3347.0,546.55,547.33,546.5,547.32,3347.0
2023-08-17 12:30:00,547.34,547.47,546.29,546.3,5446.0,547.34,547.47,546.29,546.3,5446.0
2023-08-17 12:35:00,546.51,546.78,546.0,546.78,2360.0,546.51,546.78,546.0,546.78,2360.0
2023-08-17 12:40:00,546.73,547.18,546.57,546.94,1650.0,546.73,547.18,546.57,546.94,1650.0
2023-08-17 12:45:00,547.13,547.32,546.7,546.71,3088.0,547.13,547.32,546.7,546.71,3088.0
2023-08-17 12:50:00,547.0,547.75,546.74,547.52,4726.0,547.0,547.75,546.74,547.52,4726.0
2023-08-17 12:55:00,547.76,548.08,547.53,547.81,2587.0,547.76,548.08,547.53,547.81,2587.0
2023-08-17 13:00:00,547.98,548.15,547.06,547.2,4105.0,547.98,548.15,547.06,547.2,4105.0
2023-08-17 13:05:00,546.87,546.89,545.65,546.12,8825.0,546.87,546.89,545.65,546.12,8825.0
2023-08-17 13:10:00,545.83,546.47,545.83,546.16,2602.0,545.83,546.47,545.83,546.16,2602.0
2023-08-17 13:15:00,546.41,546.96,546.4,546.53,2238.0,546.41,546.96,546.4,546.53,2238.0
2023-08-17 13:20:00,546.39,546.83,545.78,546.12,2369.0,546.39,546.83,545.78,546.12,2369.0
2023-08-17 13:25:00,546.39,546.67,546.27,546.49,9500.0,546.39,546.67,546.27,546.49,9500.0
2023-08-17 13:30:00,546.35,546.63,545.77,545.95,5284.0,546.35,546.63,545.77,545.95,5284.0
2023-08-17 13:35:00,545.73,546.28,545.57,546.12,3255.0,545.73,546.28,545.57,546.12,3255.0
2023-08-17 13:40:00,546.27,546.43,545.13,546.04,6449.0,546.27,546.43,545.13,546.04,6449.0
2023-08-17 13:45:00,545.98,546.11,545.52,545.64,1317.0,545.98,546.11,545.52,545.64,1317.0
2023-08-17 13:50:00,545.86,546.55,545.75,546.55,929.0,545.86,546.55,545.75,546.55,929.0
2023-08-17 13:55:00,546.4,546.62,546.11,546.35,1531.0,546.4,546.62,546.11,546.35,1531.0
2023-08-17 14:00:00,546.15,546.5,545.78,545.78,1013.0,546.15,546.5,545.78,545.78,1013.0
2023-08-17 14:05:00,545.51,546.34,545.48,546.33,1329.0,545.51,546.34,545.48,546.33,1329.0
2023-08-17 14:10:00,546.25,546.25,545.15,545.4,5588.0,546.25,546.25,545.15,545.4,5588.0
2023-08-17 14:15:00,545.3,545.32,544.76,545.16,4267.0,545.3,545.32,544.76,545.16,4267.0
2023-08-17 14:20:00,545.21,545.4,544.83,545.4,3279.0,545.21,545.4,544.83,545.4,3279.0
2023-08-17 14:25:00,545.68,546.45,545.68,546.05,2105.0,545.68,546.45,545.68,546.05,2105.0
2023-08-17 14:30:00,546.04,546.04,545.51,545.97,2000.0,546.04,546.04,545.51,545.97,2000.0
2023-08-17 14:35:00,545.87,545.97,545.48,545.9,2662.0,545.87,545.97,545.48,545.9,2662.0
2023-08-17 14:40:00,545.99,545.99,545.16,545.17,4101.0,545.99,545.99,545.16,545.17,4101.0
2023-08-17 14:45:00,545.07,545.23,544.1,544.54,3953.0,545.07,545.23,544.1,544.54,3953.0
2023-08-17 14:50:00,544.79,544.95,543.51,543.51,3826.0,544.79,544.95,543.51,543.51,3826.0
2023-08-17 14:55:00,543.32,543.69,542.98,543.35,5216.0,543.32,543.69,542.98,543.35,5216.0
2023-08-17 15:00:00,543.18,543.64,543.05,543.31,3863.0,543.18,543.64,543.05,543.31,3863.0
2023-08-17 15:05:00,543.17,543.81,542.87,543.04,3081.0,543.17,543.81,542.87,543.04,3081.0
2023-08-17 15:10:00,543.04,543.04,541.28,541.59,11427.0,543.04,543.04,541.28,541.59,11427.0
2023-08-17 15:15:00,541.27,542.01,540.71,541.83,5537.0,541.27,542.01,540.71,541.83,5537.0
2023-08-17 15:20:00,542.05,542.13,541.46,541.87,4122.0,542.05,542.13,541.46,541.87,4122.0
2023-08-17 15:25:00,542.0,543.27,542.0,543.26,15673.0,542.0,543.27,542.0,543.26,15673.0
2023-08-17 15:30:00,543.29,543.3,542.19,542.33,3078.0,543.29,543.3,542.19,542.33,3078.0
2023-08-17 15:35:00,542.98,543.63,542.85,542.85,8700.0,542.98,543.63,542.85,542.85,8700.0
2023-08-17 15:40:00,543.12,543.54,542.92,542.92,4068.0,543.12,543.54,542.92,542.92,4068.0
2023-08-17 15:45:00,542.92,543.31,542.16,542.38,8912.0,542.92,543.31,542.16,542.38,8912.0
2023-08-17 15:50:00,542.57,544.36,542.44,544.35,18802.0,542.57,544.36,542.44,544.35,18802.0
2023-08-17 15:55:00,544.57,544.79,543.38,543.45,39007.0,544.57,544.79,543.38,543.45,39007.0
2023-08-18 09:30:00,533.96,538.34,532.54,537.25,54407.0,533.96,538.34,532.54,537.25,54407.0
2023-08-18 09:35:00,537.23,538.32,535.05,538.27,8056.0,537.23,538.32,535.05,538.27,8056.0
2023-08-18 09:40:00,538.95,541.33,538.51,540.68,12410.0,538.95,541.33,538.51,540.68,12410.0
2023-08-18 09:45:00,540.29,541.94,539.52,541.38,2810.0,540.29,541.94,539.52,541.38,2810.0
2023-08-18 09:50:00,540.8,542.27,539.88,540.5,4037.0,540.8,542.27,539.88,540.5,4037.0
2023-08-18 09:55:00,540.01,540.71,539.11,540.0,4623.0,540.01,540.71,539.11,540.0,4623.0
2023-08-18 10:00:00,539.95,539.97,538.01,539.1,3901.0,539.95,539.97,538.01,539.1,3901.0
2023-08-18 10:05:00,539.35,539.35,537.52,539.24,4781.0,539.35,539.35,537.52,539.24,4781.0
2023-08-18 10:10:00,538.79,539.74,538.32,539.11,7329.0,538.79,539.74,538.32,539.11,7329.0
2023-08-18 10:15:00,539.06,539.06,537.27,539.05,3024.0,539.06,539.06,537.27,539.05,3024.0
2023-08-18 10:20:00,539.37,539.99,539.31,539.34,1949.0,539.37,539.99,539.31,539.34,1949.0
2023-08-18 10:25:00,539.48,539.66,537.87,538.07,5284.0,539.48,539.66,537.87,538.07,5284.0
2023-08-18 10:30:00,538.26,539.95,538.0,539.86,3296.0,538.26,539.95,538.0,539.86,3296.0
2023-08-18 10:35:00,540.24,541.96,539.77,541.61,8172.0,540.24,541.96,539.77,541.61,8172.0
2023-08-18 10:40:00,541.2,541.32,539.82,540.48,5848.0,541.2,541.32,539.82,540.48,5848.0
2023-08-18 10:45:00,540.15,540.67,539.57,539.79,3432.0,540.15,540.67,539.57,539.79,3432.0
2023-08-18 10:50:00,539.93,539.96,538.64,539.2,3301.0,539.93,539.96,538.64,539.2,3301.0
2023-08-18 10:55:00,539.49,540.07,539.19,539.99,2931.0,539.49,540.07,539.19,539.99,2931.0
2023-08-18 11:00:00,540.32,541.67,540.21,541.25,2783.0,540.32,541.67,540.21,541.25,2783.0
2023-08-18 11:05:00,541.25,541.66,540.39,540.39,2203.0,541.25,541.66,540.39,540.39,2203.0
2023-08-18 11:10:00,540.26,541.41,540.26,541.1,2704.0,540.26,541.41,540.26,541.1,2704.0
2023-08-18 11:15:00,541.43,541.56,540.71,540.71,3613.0,541.43,541.56,540.71,540.71,3613.0
2023-08-18 11:20:00,540.97,541.1,540.51,540.69,2872.0,540.97,541.1,540.51,540.69,2872.0
2023-08-18 11:25:00,540.65,540.65,540.14,540.23,1547.0,540.65,540.65,540.14,540.23,1547.0
2023-08-18 11:30:00,539.98,540.79,539.85,539.85,2509.0,539.98,540.79,539.85,539.85,2509.0
2023-08-18 11:35:00,540.19,540.58,539.7,539.7,3898.0,540.19,540.58,539.7,539.7,3898.0
2023-08-18 11:40:00,539.7,540.09,538.75,540.08,5565.0,539.7,540.09,538.75,540.08,5565.0
2023-08-18 11:45:00,540.59,540.59,539.89,540.04,6782.0,540.59,540.59,539.89,540.04,6782.0
2023-08-18 11:50:00,540.13,540.94,539.86,540.3,11029.0,540.13,540.94,539.86,540.3,11029.0
2023-08-18 11:55:00,540.59,541.5,540.59,541.42,5112.0,540.59,541.5,540.59,541.42,5112.0
2023-08-18 12:00:00,541.44,542.01,540.86,541.96,4563.0,541.44,542.01,540.86,541.96,4563.0
2023-08-18 12:05:00,541.8,542.1,541.56,541.88,2284.0,541.8,542.1,541.56,541.88,2284.0
2023-08-18 12:10:00,541.61,541.82,540.77,540.8,2258.0,541.61,541.82,540.77,540.8,2258.0
2023-08-18 12:15:00,540.8,540.8,540.19,540.19,2416.0,540.8,540.8,540.19,540.19,2416.0
2023-08-18 12:20:00,540.37,540.58,540.29,540.34,915.0,540.37,540.58,540.29,540.34,915.0
2023-08-18 12:25:00,540.11,540.45,539.99,540.32,3048.0,540.11,540.45,539.99,540.32,3048.0
2023-08-18 12:30:00,540.19,540.32,539.53,540.06,3432.0,540.19,540.32,539.53,540.06,3432.0
2023-08-18 12:35:00,540.06,540.55,539.94,540.3,2137.0,540.06,540.55,539.94,540.3,2137.0
2023-08-18 12:40:00,540.84,541.51,540.81,541.51,1407.0,540.84,541.51,540.81,541.51,1407.0
2023-08-18 12:45:00,540.98,541.42,540.72,541.42,1510.0,540.98,541.42,540.72,541.42,1510.0
2023-08-18 12:50:00,541.42,541.61,540.98,540.98,2176.0,541.42,541.61,540.98,540.98,2176.0
2023-08-18 12:55:00,540.87,541.02,540.3,540.33,1933.0,540.87,541.02,540.3,540.33,1933.0
2023-08-18 13:00:00,540.2,541.14,540.1,541.14,2300.0,540.2,541.14,540.1,541.14,2300.0
2023-08-18 13:05:00,540.93,541.29,540.32,540.65,2530.0,540.93,541.29,540.32,540.65,2530.0
2023-08-18 13:10:00,540.07,541.04,539.61,540.8,5735.0,540.07,541.04,539.61,540.8,5735.0
2023-08-18 13:15:00,540.8,540.89,539.99,539.99,2381.0,540.8,540.89,539.99,539.99,2381.0
2023-08-18 13:20:00,539.99,540.2,539.33,539.85,1700.0,539.99,540.2,539.33,539.85,1700.0
2023-08-18 13:25:00,539.87,540.15,538.78,540.02,3601.0,539.87,540.15,538.78,540.02,3601.0
2023-08-18 13:30:00,540.48,541.11,540.08,541.11,2175.0,540.48,541.11,540.08,541.11,2175.0
2023-08-18 13:35:00,541.15,541.31,540.11,540.11,2016.0,541.15,541.31,540.11,540.11,2016.0
2023-08-18 13:40:00,540.25,540.61,539.87,540.43,2222.0,540.25,540.61,539.87,540.43,2222.0
2023-08-18 13:45:00,540.71,540.89,540.45,540.88,800.0,540.71,540.89,540.45,540.88,800.0
2023-08-18 13:50:00,540.57,541.56,540.42,541.55,2707.0,540.57,541.56,540.42,541.55,2707.0
2023-08-18 13:55:00,541.53,541.58,541.11,541.39,2700.0,541.53,541.58,541.11,541.39,2700.0
2023-08-18 14:00:00,541.4,541.41,540.52,540.92,1905.0,541.4,541.41,540.52,540.92,1905.0
2023-08-18 14:05:00,541.08,541.28,540.82,540.82,4008.0,541.08,541.28,540.82,540.82,4008.0
2023-08-18 14:10:00,540.38,540.99,540.16,540.99,1785.0,540.38,540.99,540.16,540.99,1785.0
2023-08-18 14:15:00,541.1,541.42,540.69,541.2,1936.0,541.1,541.42,540.69,541.2,1936.0
2023-08-18 14:20:00,541.44,541.76,541.32,541.55,1035.0,541.44,541.76,541.32,541.55,1035.0
2023-08-18 14:25:00,541.56,541.83,541.26,541.63,3479.0,541.56,541.83,541.26,541.63,3479.0
2023-08-18 14:30:00,541.62,542.22,541.36,542.1,2300.0,541.62,542.22,541.36,542.1,2300.0
2023-08-18 14:35:00,542.18,542.49,541.74,542.49,3859.0,542.18,542.49,541.74,542.49,3859.0
2023-08-18 14:40:00,542.59,542.88,541.8,541.8,2833.0,542.59,542.88,541.8,541.8,2833.0
2023-08-18 14:45:00,542.18,542.39,542.13,542.39,1300.0,542.18,542.39,542.13,542.39,1300.0
2023-08-18 14:50:00,542.23,542.63,541.96,542.35,2412.0,542.23,542.63,541.96,542.35,2412.0
2023-08-18 14:55:00,542.34,542.75,541.92,542.07,1717.0,542.34,542.75,541.92,542.07,1717.0
2023-08-18 15:00:00,541.74,541.8,540.88,541.23,5309.0,541.74,541.8,540.88,541.23,5309.0
2023-08-18 15:05:00,541.59,541.79,541.31,541.58,2004.0,541.59,541.79,541.31,541.58,2004.0
2023-08-18 15:10:00,541.54,541.83,540.9,541.37,3600.0,541.54,541.83,540.9,541.37,3600.0
2023-08-18 15:15:00,541.25,541.54,540.99,541.42,1803.0,541.25,541.54,540.99,541.42,1803.0
2023-08-18 15:20:00,541.43,541.7,541.25,541.69,1971.0,541.43,541.7,541.25,541.69,1971.0
2023-08-18 15:25:00,541.81,542.66,541.71,542.51,4081.0,541.81,542.66,541.71,542.51,4081.0
2023-08-18 15:30:00,542.35,542.56,542.14,542.52,3896.0,542.35,542.56,542.14,542.52,3896.0
2023-08-18 15:35:00,542.29,542.33,541.69,541.69,2100.0,542.29,542.33,541.69,541.69,2100.0
2023-08-18 15:40:00,541.82,542.21,541.8,542.0,2765.0,541.82,542.21,541.8,542.0,2765.0
2023-08-18 15:45:00,542.07,543.4,542.06,542.98,5485.0,542.07,543.4,542.06,542.98,5485.0
2023-08-18 15:50:00,543.05,543.1,541.29,541.29,10331.0,543.05,543.1,541.29,541.29,10331.0
2023-08-18 15:55:00,541.22,541.71,540.55,541.56,31858.0,541.22,541.71,540.55,541.56,31858.0
2023-08-21 09:30:00,542.86,547.24,542.55,546.23,20966.0,542.86,547.24,542.55,546.23,20966.0
2023-08-21 09:35:00,546.96,548.41,546.72,547.84,6285.0,546.96,548.41,546.72,547.84,6285.0
2023-08-21 09:40:00,547.9,549.22,547.39,548.15,6222.0,547.9,549.22,547.39,548.15,6222.0
2023-08-21 09:45:00,548.38,548.68,547.65,547.89,1827.0,548.38,548.68,547.65,547.89,1827.0
2023-08-21 09:50:00,548.4,548.86,548.06,548.07,1306.0,548.4,548.86,548.06,548.07,1306.0
2023-08-21 09:55:00,548.02,549.77,547.71,549.77,3912.0,548.02,549.77,547.71,549.77,3912.0
2023-08-21 10:00:00,549.77,550.42,548.5,550.42,7363.0,549.77,550.42,548.5,550.42,7363.0
2023-08-21 10:05:00,550.41,553.46,550.41,552.88,8364.0,550.41,553.46,550.41,552.88,8364.0
2023-08-21 10:10:00,552.89,553.7,552.17,553.42,6838.0,552.89,553.7,552.17,553.42,6838.0
2023-08-21 10:15:00,553.13,553.27,551.25,551.37,4733.0,553.13,553.27,551.25,551.37,4733.0
2023-08-21 10:20:00,551.34,551.52,549.59,550.49,7482.0,551.34,551.52,549.59,550.49,7482.0
2023-08-21 10:25:00,550.17,550.25,548.33,548.51,2741.0,550.17,550.25,548.33,548.51,2741.0
2023-08-21 10:30:00,548.26,549.85,547.83,549.46,3100.0,548.26,549.85,547.83,549.46,3100.0
2023-08-21 10:35:00,549.74,550.03,549.07,549.61,3412.0,549.74,550.03,549.07,549.61,3412.0
2023-08-21 10:40:00,550.1,551.25,550.1,550.99,6772.0,550.1,551.25,550.1,550.99,6772.0
2023-08-21 10:45:00,550.99,550.99,550.15,550.54,10568.0,550.99,550.99,550.15,550.54,10568.0
2023-08-21 10:50:00,550.54,550.91,549.8,550.42,4000.0,550.54,550.91,549.8,550.42,4000.0
2023-08-21 10:55:00,550.6,550.62,550.16,550.35,3275.0,550.6,550.62,550.16,550.35,3275.0
2023-08-21 11:00:00,550.28,551.12,549.65,550.78,4240.0,550.28,551.12,549.65,550.78,4240.0
2023-08-21 11:05:00,551.25,551.27,548.54,548.77,4576.0,551.25,551.27,548.54,548.77,4576.0
2023-08-21 11:10:00,549.02,549.02,548.0,548.09,4708.0,549.02,549.02,548.0,548.09,4708.0
2023-08-21 11:15:00,548.06,548.41,547.39,548.31,3014.0,548.06,548.41,547.39,548.31,3014.0
2023-08-21 11:20:00,548.15,548.49,547.66,548.48,3413.0,548.15,548.49,547.66,548.48,3413.0
2023-08-21 11:25:00,548.57,548.63,547.79,547.84,6845.0,548.57,548.63,547.79,547.84,6845.0
2023-08-21 11:30:00,547.53,548.84,547.53,548.04,4556.0,547.53,548.84,547.53,548.04,4556.0
2023-08-21 11:35:00,548.13,548.43,547.19,547.7,5445.0,548.13,548.43,547.19,547.7,5445.0
2023-08-21 11:40:00,547.42,547.88,547.1,547.35,1900.0,547.42,547.88,547.1,547.35,1900.0
2023-08-21 11:45:00,546.99,547.89,546.82,547.02,3840.0,546.99,547.89,546.82,547.02,3840.0
2023-08-21 11:50:00,546.95,548.03,546.94,548.0,4717.0,546.95,548.03,546.94,548.0,4717.0
2023-08-21 11:55:00,547.69,548.17,547.46,547.56,3118.0,547.69,548.17,547.46,547.56,3118.0
2023-08-21 12:00:00,548.02,548.06,547.17,547.88,1640.0,548.02,548.06,547.17,547.88,1640.0
2023-08-21 12:05:00,547.87,548.17,547.41,547.54,1930.0,547.87,548.17,547.41,547.54,1930.0
2023-08-21 12:10:00,547.72,548.5,547.72,548.48,2527.0,547.72,548.5,547.72,548.48,2527.0
2023-08-21 12:15:00,548.9,549.58,548.87,549.36,1791.0,548.9,549.58,548.87,549.36,1791.0
2023-08-21 12:20:00,549.87,550.59,549.56,550.15,3347.0,549.87,550.59,549.56,550.15,3347.0
2023-08-21 12:25:00,550.39,551.44,550.21,551.44,3006.0,550.39,551.44,550.21,551.44,3006.0
2023-08-21 12:30:00,551.17,552.11,551.12,552.11,2750.0,551.17,552.11,551.12,552.11,2750.0
2023-08-21 12:35:00,552.13,552.44,551.55,552.35,4694.0,552.13,552.44,551.55,552.35,4694.0
2023-08-21 12:40:00,551.94,552.58,551.73,552.58,3706.0,551.94,552.58,551.73,552.58,3706.0
2023-08-21 12:45:00,552.3,552.5,551.99,552.35,1700.0,552.3,552.5,551.99,552.35,1700.0
2023-08-21 12:50:00,552.53,552.99,552.21,552.76,4745.0,552.53,552.99,552.21,552.76,4745.0
2023-08-21 12:55:00,552.56,552.91,552.47,552.81,1386.0,552.56,552.91,552.47,552.81,1386.0
2023-08-21 13:00:00,552.76,553.28,552.37,552.37,2510.0,552.76,553.28,552.37,552.37,2510.0
2023-08-21 13:05:00,552.23,552.89,552.23,552.89,900.0,552.23,552.89,552.23,552.89,900.0
2023-08-21 13:10:00,552.7,552.73,551.98,551.98,1650.0,552.7,552.73,551.98,551.98,1650.0
2023-08-21 13:15:00,552.21,552.92,551.95,552.92,1801.0,552.21,552.92,551.95,552.92,1801.0
2023-08-21 13:20:00,552.93,553.34,552.66,553.34,2384.0,552.93,553.34,552.66,553.34,2384.0
2023-08-21 13:25:00,553.47,553.68,553.04,553.26,3788.0,553.47,553.68,553.04,553.26,3788.0
2023-08-21 13:30:00,553.07,553.95,553.02,553.7,2773.0,553.07,553.95,553.02,553.7,2773.0
2023-08-21 13:35:00,553.86,554.23,553.73,554.23,4172.0,553.86,554.23,553.73,554.23,4172.0
2023-08-21 13:40:00,554.26,554.59,554.0,554.28,2793.0,554.26,554.59,554.0,554.28,2793.0
2023-08-21 13:45:00,554.28,554.76,554.16,554.17,1622.0,554.28,554.76,554.16,554.17,1622.0
2023-08-21 13:50:00,553.98,553.99,553.55,553.77,1300.0,553.98,553.99,553.55,553.77,1300.0
2023-08-21 13:55:00,553.88,554.0,553.7,553.77,1681.0,553.88,554.0,553.7,553.77,1681.0
2023-08-21 14:00:00,553.87,553.9,553.46,553.63,2050.0,553.87,553.9,553.46,553.63,2050.0
2023-08-21 14:05:00,553.55,553.96,553.53,553.53,1513.0,553.55,553.96,553.53,553.53,1513.0
2023-08-21 14:10:00,553.88,554.15,553.7,553.72,3755.0,553.88,554.15,553.7,553.72,3755.0
2023-08-21 14:15:00,553.85,553.99,553.47,553.56,2208.0,553.85,553.99,553.47,553.56,2208.0
2023-08-21 14:20:00,553.66,553.88,553.24,553.3,1362.0,553.66,553.88,553.24,553.3,1362.0
2023-08-21 14:25:00,553.15,553.15,552.25,552.69,4050.0,553.15,553.15,552.25,552.69,4050.0
2023-08-21 14:30:00,552.6,552.9,552.52,552.52,3991.0,552.6,552.9,552.52,552.52,3991.0
2023-08-21 14:35:00,553.02,554.03,552.99,553.72,2100.0,553.02,554.03,552.99,553.72,2100.0
2023-08-21 14:40:00,553.83,554.16,553.56,554.15,3002.0,553.83,554.16,553.56,554.15,3002.0
2023-08-21 14:45:00,553.99,554.58,553.96,554.45,1393.0,553.99,554.58,553.96,554.45,1393.0
2023-08-21 14:50:00,554.44,554.44,553.62,554.15,7015.0,554.44,554.44,553.62,554.15,7015.0
2023-08-21 14:55:00,553.92,553.92,553.41,553.53,2512.0,553.92,553.92,553.41,553.53,2512.0
2023-08-21 15:00:00,553.61,553.72,553.25,553.57,3939.0,553.61,553.72,553.25,553.57,3939.0
2023-08-21 15:05:00,553.59,553.91,553.06,553.06,3020.0,553.59,553.91,553.06,553.06,3020.0
2023-08-21 15:10:00,552.96,553.47,552.72,553.3,3304.0,552.96,553.47,552.72,553.3,3304.0
2023-08-21 15:15:00,553.44,554.22,553.28,554.22,5663.0,553.44,554.22,553.28,554.22,5663.0
2023-08-21 15:20:00,554.29,554.69,554.27,554.41,5215.0,554.29,554.69,554.27,554.41,5215.0
2023-08-21 15:25:00,554.5,554.63,554.21,554.44,3512.0,554.5,554.63,554.21,554.44,3512.0
2023-08-21 15:30:00,554.3,554.74,553.98,554.64,6583.0,554.3,554.74,553.98,554.64,6583.0
2023-08-21 15:35:00,554.57,554.73,554.29,554.65,3530.0,554.57,554.73,554.29,554.65,3530.0
2023-08-21 15:40:00,554.62,555.31,554.61,554.69,10131.0,554.62,555.31,554.61,554.69,10131.0
2023-08-21 15:45:00,554.39,554.39,553.45,553.46,6911.0,554.39,554.39,553.45,553.46,6911.0
2023-08-21 15:50:00,553.52,554.75,553.48,554.5,34963.0,553.52,554.75,553.48,554.5,34963.0
2023-08-21 15:55:00,554.28,555.1,553.63,555.0,69499.0,554.28,555.1,553.63,555.0,69499.0
2023-08-22 09:30:00,559.62,564.23,559.62,563.68,21908.0,559.62,564.23,559.62,563.68,21908.0
2023-08-22 09:35:00,563.69,564.25,560.86,561.67,12008.0,563.69,564.25,560.86,561.67,12008.0
2023-08-22 09:40:00,560.79,562.76,560.68,562.35,20072.0,560.79,562.76,560.68,562.35,20072.0
2023-08-22 09:45:00,562.45,563.98,561.45,563.18,10569.0,562.45,563.98,561.45,563.18,10569.0
2023-08-22 09:50:00,562.96,563.44,561.58,562.3,6460.0,562.96,563.44,561.58,562.3,6460.0
2023-08-22 09:55:00,561.52,561.93,559.66,560.0,10189.0,561.52,561.93,559.66,560.0,10189.0
2023-08-22 10:00:00,560.17,561.64,558.76,560.44,5908.0,560.17,561.64,558.76,560.44,5908.0
2023-08-22 10:05:00,560.64,561.33,559.97,560.48,2920.0,560.64,561.33,559.97,560.48,2920.0
2023-08-22 10:10:00,561.01,561.37,560.33,560.44,4653.0,561.01,561.37,560.33,560.44,4653.0
2023-08-22 10:15:00,560.58,561.15,560.02,560.84,3000.0,560.58,561.15,560.02,560.84,3000.0
2023-08-22 10:20:00,560.52,561.5,559.44,559.72,5652.0,560.52,561.5,559.44,559.72,5652.0
2023-08-22 10:25:00,560.08,560.1,558.31,558.47,3320.0,560.08,560.1,558.31,558.47,3320.0
2023-08-22 10:30:00,558.34,558.34,556.3,556.46,4677.0,558.34,558.34,556.3,556.46,4677.0
2023-08-22 10:35:00,556.59,557.49,556.48,557.13,1600.0,556.59,557.49,556.48,557.13,1600.0
2023-08-22 10:40:00,557.14,557.88,556.85,557.1,3113.0,557.14,557.88,556.85,557.1,3113.0
2023-08-22 10:45:00,557.06,558.17,556.96,557.58,2858.0,557.06,558.17,556.96,557.58,2858.0
2023-08-22 10:50:00,557.94,558.86,557.71,557.98,9365.0,557.94,558.86,557.71,557.98,9365.0
2023-08-22 10:55:00,558.29,560.45,558.05,560.34,42902.0,558.29,560.45,558.05,560.34,42902.0
2023-08-22 11:00:00,560.18,560.69,560.0,560.62,2724.0,560.18,560.69,560.0,560.62,2724.0
2023-08-22 11:05:00,560.31,560.7,559.29,560.7,3146.0,560.31,560.7,559.29,560.7,3146.0
2023-08-22 11:10:00,560.52,561.69,560.24,560.55,2171.0,560.52,561.69,560.24,560.55,2171.0
2023-08-22 11:15:00,560.5,560.95,560.43,560.64,1181.0,560.5,560.95,560.43,560.64,1181.0
2023-08-22 11:20:00,560.87,561.6,560.29,560.38,1953.0,560.87,561.6,560.29,560.38,1953.0
2023-08-22 11:25:00,560.46,560.94,560.06,560.45,2277.0,560.46,560.94,560.06,560.45,2277.0
2023-08-22 11:30:00,560.04,560.68,559.83,560.03,2095.0,560.04,560.68,559.83,560.03,2095.0
2023-08-22 11:35:00,559.98,560.42,559.65,559.65,3035.0,559.98,560.42,559.65,559.65,3035.0
2023-08-22 11:40:00,559.52,560.08,559.52,559.75,1900.0,559.52,560.08,559.52,559.75,1900.0
2023-08-22 11:45:00,559.95,560.63,559.71,560.62,556.0,559.95,560.63,559.71,560.62,556.0
2023-08-22 11:50:00,560.27,560.27,559.23,559.24,1201.0,560.27,560.27,559.23,559.24,1201.0
2023-08-22 11:55:00,559.26,560.19,558.83,560.01,2417.0,559.26,560.19,558.83,560.01,2417.0
2023-08-22 12:00:00,559.99,560.01,559.6,559.77,1528.0,559.99,560.01,559.6,559.77,1528.0
2023-08-22 12:05:00,559.88,559.95,559.17,559.46,1415.0,559.88,559.95,559.17,559.46,1415.0
2023-08-22 12:10:00,559.57,559.62,558.52,558.75,5029.0,559.57,559.62,558.52,558.75,5029.0
2023-08-22 12:15:00,558.99,559.58,558.37,559.18,7634.0,558.99,559.58,558.37,559.18,7634.0
2023-08-22 12:20:00,559.11,560.02,559.1,560.01,1400.0,559.11,560.02,559.1,560.01,1400.0
2023-08-22 12:25:00,560.14,560.31,559.59,560.31,2343.0,560.14,560.31,559.59,560.31,2343.0
2023-08-22 12:30:00,560.32,560.32,559.3,559.3,1500.0,560.32,560.32,559.3,559.3,1500.0
2023-08-22 12:35:00,559.25,560.31,559.25,559.97,2567.0,559.25,560.31,559.25,559.97,2567.0
2023-08-22 12:40:00,560.26,560.29,560.11,560.29,700.0,560.26,560.29,560.11,560.29,700.0
2023-08-22 12:45:00,560.12,561.02,560.12,561.02,3323.0,560.12,561.02,560.12,561.02,3323.0
2023-08-22 12:50:00,561.08,561.33,560.89,561.15,2500.0,561.08,561.33,560.89,561.15,2500.0
2023-08-22 12:55:00,561.58,561.97,560.95,561.01,2169.0,561.58,561.97,560.95,561.01,2169.0
2023-08-22 13:00:00,561.31,561.5,560.76,560.97,4802.0,561.31,561.5,560.76,560.97,4802.0
2023-08-22 13:05:00,560.97,561.44,560.71,561.15,3849.0,560.97,561.44,560.71,561.15,3849.0
2023-08-22 13:10:00,561.26,561.49,560.74,560.86,6802.0,561.26,561.49,560.74,560.86,6802.0
2023-08-22 13:15:00,560.8,561.0,560.16,560.78,11991.0,560.8,561.0,560.16,560.78,11991.0
2023-08-22 13:20:00,560.77,560.78,560.07,560.4,3440.0,560.77,560.78,560.07,560.4,3440.0
2023-08-22 13:25:00,560.31,561.1,560.31,561.02,3536.0,560.31,561.1,560.31,561.02,3536.0
2023-08-22 13:30:00,561.02,561.08,560.49,560.73,4389.0,561.02,561.08,560.49,560.73,4389.0
2023-08-22 13:35:00,560.62,560.91,560.1,560.13,3346.0,560.62,560.91,560.1,560.13,3346.0
2023-08-22 13:40:00,560.03,560.86,559.95,560.76,8789.0,560.03,560.86,559.95,560.76,8789.0
2023-08-22 13:45:00,561.09,561.19,560.52,560.85,4297.0,561.09,561.19,560.52,560.85,4297.0
2023-08-22 13:50:00,560.6,561.15,560.59,561.15,7609.0,560.6,561.15,560.59,561.15,7609.0
2023-08-22 13:55:00,561.15,561.36,560.97,561.08,3053.0,561.15,561.36,560.97,561.08,3053.0
2023-08-22 14:00:00,560.9,562.0,560.74,561.52,4261.0,560.9,562.0,560.74,561.52,4261.0
2023-08-22 14:05:00,561.34,562.0,561.34,562.0,2025.0,561.34,562.0,561.34,562.0,2025.0
2023-08-22 14:10:00,561.93,561.93,560.69,560.69,2739.0,561.93,561.93,560.69,560.69,2739.0
2023-08-22 14:15:00,560.83,560.83,559.93,560.33,1802.0,560.83,560.83,559.93,560.33,1802.0
2023-08-22 14:20:00,560.34,560.75,560.34,560.75,1607.0,560.34,560.75,560.34,560.75,1607.0
2023-08-22 14:25:00,561.0,561.83,560.89,561.65,1371.0,561.0,561.83,560.89,561.65,1371.0
2023-08-22 14:30:00,561.86,562.94,561.54,562.59,5006.0,561.86,562.94,561.54,562.59,5006.0
2023-08-22 14:35:00,562.83,563.2,562.6,562.98,3946.0,562.83,563.2,562.6,562.98,3946.0
2023-08-22 14:40:00,562.9,562.92,562.13,562.67,2815.0,562.9,562.92,562.13,562.67,2815.0
2023-08-22 14:45:00,562.61,562.88,562.14,562.88,1820.0,562.61,562.88,562.14,562.88,1820.0
2023-08-22 14:50:00,562.68,562.91,562.21,562.39,2650.0,562.68,562.91,562.21,562.39,2650.0
2023-08-22 14:55:00,562.39,563.14,562.39,563.14,3166.0,562.39,563.14,562.39,563.14,3166.0
2023-08-22 15:00:00,563.29,563.51,562.94,562.94,3339.0,563.29,563.51,562.94,562.94,3339.0
2023-08-22 15:05:00,562.72,562.99,562.52,562.6,2140.0,562.72,562.99,562.52,562.6,2140.0
2023-08-22 15:10:00,562.85,563.71,562.85,563.71,3552.0,562.85,563.71,562.85,563.71,3552.0
2023-08-22 15:15:00,563.88,564.01,562.07,562.17,5326.0,563.88,564.01,562.07,562.17,5326.0
2023-08-22 15:20:00,562.33,562.61,562.01,562.43,6447.0,562.33,562.61,562.01,562.43,6447.0
2023-08-22 15:25:00,562.87,562.89,562.0,562.26,5192.0,562.87,562.89,562.0,562.26,5192.0
2023-08-22 15:30:00,562.24,562.49,561.79,562.49,3913.0,562.24,562.49,561.79,562.49,3913.0
2023-08-22 15:35:00,562.52,562.52,561.9,562.0,7709.0,562.52,562.52,561.9,562.0,7709.0
2023-08-22 15:40:00,562.11,562.26,561.34,561.55,10028.0,562.11,562.26,561.34,561.55,10028.0
2023-08-22 15:45:00,561.15,561.75,560.91,561.43,3889.0,561.15,561.75,560.91,561.43,3889.0
2023-08-22 15:50:00,561.64,562.38,561.64,561.95,9573.0,561.64,562.38,561.64,561.95,9573.0
2023-08-22 15:55:00,561.91,562.37,561.39,562.17,34338.0,561.91,562.37,561.39,562.17,34338.0
2023-08-23 09:30:00,564.47,565.24,562.0,563.53,37083.0,564.47,565.24,562.0,563.53,37083.0
2023-08-23 09:35:00,564.09,565.04,562.63,563.3,9964.0,564.09,565.04,562.63,563.3,9964.0
2023-08-23 09:40:00,563.31,563.61,562.07,563.22,3491.0,563.31,563.61,562.07,563.22,3491.0
2023-08-23 09:45:00,563.89,566.72,563.89,566.72,6429.0,563.89,566.72,563.89,566.72,6429.0
2023-08-23 09:50:00,566.38,567.6,566.06,566.27,10902.0,566.38,567.6,566.06,566.27,10902.0
2023-08-23 09:55:00,566.63,568.0,566.63,567.6,3247.0,566.63,568.0,566.63,567.6,3247.0
2023-08-23 10:00:00,567.45,568.03,567.04,567.56,4346.0,567.45,568.03,567.04,567.56,4346.0
2023-08-23 10:05:00,568.17,568.29,566.82,567.31,7712.0,568.17,568.29,566.82,567.31,7712.0
2023-08-23 10:10:00,567.39,568.02,566.55,568.01,5267.0,567.39,568.02,566.55,568.01,5267.0
2023-08-23 10:15:00,568.5,568.5,567.41,568.23,2586.0,568.5,568.5,567.41,568.23,2586.0
2023-08-23 10:20:00,567.93,570.0,567.91,569.19,8937.0,567.93,570.0,567.91,569.19,8937.0
2023-08-23 10:25:00,569.64,570.0,569.27,569.51,7064.0,569.64,570.0,569.27,569.51,7064.0
2023-08-23 10:30:00,569.52,570.3,569.31,570.0,4568.0,569.52,570.3,569.31,570.0,4568.0
2023-08-23 10:35:00,570.0,570.49,569.77,570.32,3183.0,570.0,570.49,569.77,570.32,3183.0
2023-08-23 10:40:00,570.27,571.52,570.04,571.52,6958.0,570.27,571.52,570.04,571.52,6958.0
2023-08-23 10:45:00,571.6,572.72,571.24,572.72,7619.0,571.6,572.72,571.24,572.72,7619.0
2023-08-23 10:50:00,572.63,573.17,572.2,572.92,7546.0,572.63,573.17,572.2,572.92,7546.0
2023-08-23 10:55:00,573.04,573.32,572.32,572.86,11971.0,573.04,573.32,572.32,572.86,11971.0
2023-08-23 11:00:00,572.88,573.31,572.48,573.31,13152.0,572.88,573.31,572.48,573.31,13152.0
2023-08-23 11:05:00,573.34,573.59,573.07,573.19,10160.0,573.34,573.59,573.07,573.19,10160.0
2023-08-23 11:10:00,573.18,574.08,573.18,573.92,5094.0,573.18,574.08,573.18,573.92,5094.0
2023-08-23 11:15:00,573.92,575.1,573.92,574.7,14504.0,573.92,575.1,573.92,574.7,14504.0
2023-08-23 11:20:00,574.53,576.33,574.53,576.13,21259.0,574.53,576.33,574.53,576.13,21259.0
2023-08-23 11:25:00,576.12,576.97,576.02,576.24,8138.0,576.12,576.97,576.02,576.24,8138.0
2023-08-23 11:30:00,576.39,576.6,575.19,575.45,6211.0,576.39,576.6,575.19,575.45,6211.0
2023-08-23 11:35:00,575.43,576.25,573.95,573.95,7040.0,575.43,576.25,573.95,573.95,7040.0
2023-08-23 11:40:00,573.92,574.59,573.0,574.45,4056.0,573.92,574.59,573.0,574.45,4056.0
2023-08-23 11:45:00,573.92,574.62,572.73,573.65,7512.0,573.92,574.62,572.73,573.65,7512.0
2023-08-23 11:50:00,574.19,574.72,573.54,574.48,8258.0,574.19,574.72,573.54,574.48,8258.0
2023-08-23 11:55:00,574.35,575.66,574.07,575.27,5127.0,574.35,575.66,574.07,575.27,5127.0
2023-08-23 12:00:00,575.45,575.52,574.85,575.52,3921.0,575.45,575.52,574.85,575.52,3921.0
2023-08-23 12:05:00,575.3,575.3,574.75,574.75,3104.0,575.3,575.3,574.75,574.75,3104.0
2023-08-23 12:10:00,575.04,576.15,574.94,576.0,9958.0,575.04,576.15,574.94,576.0,9958.0
2023-08-23 12:15:00,575.99,576.4,575.36,576.4,6554.0,575.99,576.4,575.36,576.4,6554.0
2023-08-23 12:20:00,575.83,576.36,575.82,575.99,4502.0,575.83,576.36,575.82,575.99,4502.0
2023-08-23 12:25:00,575.79,575.86,575.01,575.12,1628.0,575.79,575.86,575.01,575.12,1628.0
2023-08-23 12:30:00,575.19,575.46,574.67,575.4,2387.0,575.19,575.46,574.67,575.4,2387.0
2023-08-23 12:35:00,575.52,576.37,575.33,576.15,9020.0,575.52,576.37,575.33,576.15,9020.0
2023-08-23 12:40:00,576.23,576.49,575.75,575.98,5037.0,576.23,576.49,575.75,575.98,5037.0
2023-08-23 12:45:00,576.13,576.2,575.79,576.19,1800.0,576.13,576.2,575.79,576.19,1800.0
2023-08-23 12:50:00,576.21,576.38,575.21,575.31,8017.0,576.21,576.38,575.21,575.31,8017.0
2023-08-23 12:55:00,575.35,575.38,574.51,574.51,6804.0,575.35,575.38,574.51,574.51,6804.0
2023-08-23 13:00:00,574.3,574.86,574.22,574.74,9650.0,574.3,574.86,574.22,574.74,9650.0
2023-08-23 13:05:00,574.61,575.0,574.37,575.0,6193.0,574.61,575.0,574.37,575.0,6193.0
2023-08-23 13:10:00,575.24,576.34,575.24,576.22,9453.0,575.24,576.34,575.24,576.22,9453.0
2023-08-23 13:15:00,575.94,576.7,575.94,576.13,3631.0,575.94,576.7,575.94,576.13,3631.0
2023-08-23 13:20:00,575.86,576.87,575.86,576.87,2910.0,575.86,576.87,575.86,576.87,2910.0
2023-08-23 13:25:00,576.59,576.68,575.96,576.14,5937.0,576.59,576.68,575.96,576.14,5937.0
2023-08-23 13:30:00,576.28,576.5,575.91,575.95,4384.0,576.28,576.5,575.91,575.95,4384.0
2023-08-23 13:35:00,576.11,576.33,575.17,575.5,4022.0,576.11,576.33,575.17,575.5,4022.0
2023-08-23 13:40:00,575.78,575.78,574.95,574.95,1858.0,575.78,575.78,574.95,574.95,1858.0
2023-08-23 13:45:00,574.87,575.21,574.87,575.21,200.0,574.87,575.21,574.87,575.21,200.0
2023-08-23 13:50:00,575.24,575.63,574.79,574.87,2916.0,575.24,575.63,574.79,574.87,2916.0
2023-08-23 13:55:00,575.12,575.54,575.12,575.47,700.0,575.12,575.54,575.12,575.47,700.0
2023-08-23 14:00:00,575.16,575.16,574.65,574.95,2311.0,575.16,575.16,574.65,574.95,2311.0
2023-08-23 14:05:00,574.61,574.76,573.77,573.77,2117.0,574.61,574.76,573.77,573.77,2117.0
2023-08-23 14:10:00,573.65,573.98,572.99,573.17,4005.0,573.65,573.98,572.99,573.17,4005.0
2023-08-23 14:15:00,573.02,573.21,572.69,572.7,1411.0,573.02,573.21,572.69,572.7,1411.0
2023-08-23 14:20:00,572.9,572.9,572.2,572.86,2078.0,572.9,572.9,572.2,572.86,2078.0
2023-08-23 14:25:00,573.15,573.38,572.52,572.52,3038.0,573.15,573.38,572.52,572.52,3038.0
2023-08-23 14:30:00,572.97,572.97,572.16,572.28,1747.0,572.97,572.97,572.16,572.28,1747.0
2023-08-23 14:35:00,571.98,572.0,571.18,571.76,5491.0,571.98,572.0,571.18,571.76,5491.0
2023-08-23 14:40:00,571.66,571.9,571.26,571.42,3350.0,571.66,571.9,571.26,571.42,3350.0
2023-08-23 14:45:00,571.76,572.09,571.76,571.91,829.0,571.76,572.09,571.76,571.91,829.0
2023-08-23 14:50:00,571.82,572.02,570.63,571.19,4647.0,571.82,572.02,570.63,571.19,4647.0
2023-08-23 14:55:00,571.5,571.5,570.0,571.05,18413.0,571.5,571.5,570.0,571.05,18413.0
2023-08-23 15:00:00,571.05,571.75,570.39,571.75,3308.0,571.05,571.75,570.39,571.75,3308.0
2023-08-23 15:05:00,571.74,571.74,570.51,570.87,2714.0,571.74,571.74,570.51,570.87,2714.0
2023-08-23 15:10:00,570.67,570.88,570.1,570.11,2667.0,570.67,570.88,570.1,570.11,2667.0
2023-08-23 15:15:00,570.3,570.86,570.05,570.86,8255.0,570.3,570.86,570.05,570.86,8255.0
2023-08-23 15:20:00,570.78,570.94,569.97,570.11,4253.0,570.78,570.94,569.97,570.11,4253.0
2023-08-23 15:25:00,570.17,570.42,570.06,570.31,2629.0,570.17,570.42,570.06,570.31,2629.0
2023-08-23 15:30:00,570.33,570.4,569.6,569.6,2410.0,570.33,570.4,569.6,569.6,2410.0
2023-08-23 15:35:00,569.7,570.28,569.57,569.9,4811.0,569.7,570.28,569.57,569.9,4811.0
2023-08-23 15:40:00,569.87,570.09,569.29,569.29,5363.0,569.87,570.09,569.29,569.29,5363.0
2023-08-23 15:45:00,569.47,569.87,569.1,569.1,7654.0,569.47,569.87,569.1,569.1,7654.0
2023-08-23 15:50:00,569.48,569.48,567.72,567.72,18203.0,569.48,569.48,567.72,567.72,18203.0
2023-08-23 15:55:00,567.71,568.19,567.04,568.18,30281.0,567.71,568.19,567.04,568.18,30281.0
2023-08-24 09:30:00,574.6,575.87,569.34,570.66,27564.0,574.6,575.87,569.34,570.66,27564.0
2023-08-24 09:35:00,570.6,570.75,563.14,563.14,13222.0,570.6,570.75,563.14,563.14,13222.0
2023-08-24 09:40:00,563.15,564.36,561.16,561.48,33421.0,563.15,564.36,561.16,561.48,33421.0
2023-08-24 09:45:00,561.92,562.14,559.14,559.15,8344.0,561.92,562.14,559.14,559.15,8344.0
2023-08-24 09:50:00,559.58,560.95,559.57,560.72,7087.0,559.58,560.95,559.57,560.72,7087.0
2023-08-24 09:55:00,560.48,561.55,559.73,561.0,11508.0,560.48,561.55,559.73,561.0,11508.0
2023-08-24 10:00:00,561.12,563.13,560.65,562.54,10307.0,561.12,563.13,560.65,562.54,10307.0
2023-08-24 10:05:00,563.0,563.01,558.6,558.95,6874.0,563.0,563.01,558.6,558.95,6874.0
2023-08-24 10:10:00,558.69,559.74,557.51,557.71,10919.0,558.69,559.74,557.51,557.71,10919.0
2023-08-24 10:15:00,557.53,557.62,555.21,555.72,5381.0,557.53,557.62,555.21,555.72,5381.0
2023-08-24 10:20:00,555.07,556.1,554.0,555.31,31261.0,555.07,556.1,554.0,555.31,31261.0
2023-08-24 10:25:00,555.31,556.0,554.4,554.51,6003.0,555.31,556.0,554.4,554.51,6003.0
2023-08-24 10:30:00,554.31,555.37,552.8,553.25,6720.0,554.31,555.37,552.8,553.25,6720.0
2023-08-24 10:35:00,553.57,555.33,552.91,555.32,5476.0,553.57,555.33,552.91,555.32,5476.0
2023-08-24 10:40:00,555.85,556.0,553.49,554.22,6180.0,555.85,556.0,553.49,554.22,6180.0
2023-08-24 10:45:00,554.21,554.82,553.65,554.67,4310.0,554.21,554.82,553.65,554.67,4310.0
2023-08-24 10:50:00,554.6,556.31,554.43,556.31,7195.0,554.6,556.31,554.43,556.31,7195.0
2023-08-24 10:55:00,556.06,556.86,555.94,555.94,4020.0,556.06,556.86,555.94,555.94,4020.0
2023-08-24 11:00:00,555.13,555.33,554.16,555.33,1400.0,555.13,555.33,554.16,555.33,1400.0
2023-08-24 11:05:00,554.92,555.32,554.2,554.72,3136.0,554.92,555.32,554.2,554.72,3136.0
2023-08-24 11:10:00,555.48,556.0,553.8,554.65,5740.0,555.48,556.0,553.8,554.65,5740.0
2023-08-24 11:15:00,555.48,555.49,554.85,555.36,2707.0,555.48,555.49,554.85,555.36,2707.0
2023-08-24 11:20:00,555.34,555.94,554.75,555.08,4200.0,555.34,555.94,554.75,555.08,4200.0
2023-08-24 11:25:00,554.26,555.49,554.06,555.15,2337.0,554.26,555.49,554.06,555.15,2337.0
2023-08-24 11:30:00,554.76,555.45,554.38,555.25,1851.0,554.76,555.45,554.38,555.25,1851.0
2023-08-24 11:35:00,555.08,555.35,554.71,555.11,2846.0,555.08,555.35,554.71,555.11,2846.0
2023-08-24 11:40:00,554.97,556.27,554.96,556.27,3644.0,554.97,556.27,554.96,556.27,3644.0
2023-08-24 11:45:00,556.42,556.66,555.36,556.66,6103.0,556.42,556.66,555.36,556.66,6103.0
2023-08-24 11:50:00,556.23,556.23,554.71,555.11,1730.0,556.23,556.23,554.71,555.11,1730.0
2023-08-24 11:55:00,554.81,555.45,554.65,554.77,1864.0,554.81,555.45,554.65,554.77,1864.0
2023-08-24 12:00:00,554.51,555.09,554.46,554.9,1821.0,554.51,555.09,554.46,554.9,1821.0
2023-08-24 12:05:00,555.06,555.29,554.79,554.87,2605.0,555.06,555.29,554.79,554.87,2605.0
2023-08-24 12:10:00,554.88,555.78,554.87,555.78,1750.0,554.88,555.78,554.87,555.78,1750.0
2023-08-24 12:15:00,556.1,557.08,556.07,556.88,2845.0,556.1,557.08,556.07,556.88,2845.0
2023-08-24 12:20:00,557.16,557.24,556.58,557.13,1800.0,557.16,557.24,556.58,557.13,1800.0
2023-08-24 12:25:00,557.29,557.29,556.82,556.87,1333.0,557.29,557.29,556.82,556.87,1333.0
2023-08-24 12:30:00,556.91,557.4,556.91,557.39,1668.0,556.91,557.4,556.91,557.39,1668.0
2023-08-24 12:35:00,557.65,558.21,557.65,558.14,1629.0,557.65,558.21,557.65,558.14,1629.0
2023-08-24 12:40:00,558.24,558.61,557.92,557.93,1800.0,558.24,558.61,557.92,557.93,1800.0
2023-08-24 12:45:00,557.57,558.28,557.33,557.99,1700.0,557.57,558.28,557.33,557.99,1700.0
2023-08-24 12:50:00,557.79,557.79,556.71,556.71,2780.0,557.79,557.79,556.71,556.71,2780.0
2023-08-24 12:55:00,556.71,556.71,555.78,556.13,1151.0,556.71,556.71,555.78,556.13,1151.0
2023-08-24 13:00:00,556.08,556.08,555.41,555.7,2811.0,556.08,556.08,555.41,555.7,2811.0
2023-08-24 13:05:00,555.99,556.37,555.97,556.37,300.0,555.99,556.37,555.97,556.37,300.0
2023-08-24 13:10:00,556.48,557.08,556.33,556.33,2201.0,556.48,557.08,556.33,556.33,2201.0
2023-08-24 13:15:00,556.47,557.56,556.19,557.56,1837.0,556.47,557.56,556.19,557.56,1837.0
2023-08-24 13:20:00,557.33,557.6,557.32,557.33,1478.0,557.33,557.6,557.32,557.33,1478.0
2023-08-24 13:25:00,557.04,557.04,556.54,556.55,1340.0,557.04,557.04,556.54,556.55,1340.0
2023-08-24 13:30:00,556.88,556.88,556.12,556.12,1031.0,556.88,556.88,556.12,556.12,1031.0
2023-08-24 13:35:00,556.25,556.47,555.92,556.33,2958.0,556.25,556.47,555.92,556.33,2958.0
2023-08-24 13:40:00,556.61,556.61,555.73,555.92,2400.0,556.61,556.61,555.73,555.92,2400.0
2023-08-24 13:45:00,556.09,556.89,556.09,556.61,2928.0,556.09,556.89,556.09,556.61,2928.0
2023-08-24 13:50:00,556.36,556.44,556.11,556.14,1985.0,556.36,556.44,556.11,556.14,1985.0
2023-08-24 13:55:00,556.18,556.51,556.17,556.5,1200.0,556.18,556.51,556.17,556.5,1200.0
2023-08-24 14:00:00,556.93,557.52,556.44,556.44,1679.0,556.93,557.52,556.44,556.44,1679.0
2023-08-24 14:05:00,556.17,556.8,555.94,556.54,3240.0,556.17,556.8,555.94,556.54,3240.0
2023-08-24 14:10:00,556.53,556.78,555.75,556.78,2304.0,556.53,556.78,555.75,556.78,2304.0
2023-08-24 14:15:00,557.07,557.07,555.67,555.85,1200.0,557.07,557.07,555.67,555.85,1200.0
2023-08-24 14:20:00,555.63,556.09,555.63,555.86,1847.0,555.63,556.09,555.63,555.86,1847.0
2023-08-24 14:25:00,555.86,555.91,555.08,555.91,3222.0,555.86,555.91,555.08,555.91,3222.0
2023-08-24 14:30:00,556.11,556.42,555.9,556.14,2082.0,556.11,556.42,555.9,556.14,2082.0
2023-08-24 14:35:00,555.92,555.92,555.31,555.5,2015.0,555.92,555.92,555.31,555.5,2015.0
2023-08-24 14:40:00,555.28,555.28,554.42,554.42,2240.0,555.28,555.28,554.42,554.42,2240.0
2023-08-24 14:45:00,554.2,555.59,554.19,555.54,3267.0,554.2,555.59,554.19,555.54,3267.0
2023-08-24 14:50:00,555.94,556.04,555.47,555.47,3700.0,555.94,556.04,555.47,555.47,3700.0
2023-08-24 14:55:00,555.11,556.71,555.11,555.89,1483.0,555.11,556.71,555.11,555.89,1483.0
2023-08-24 15:00:00,556.1,556.29,555.6,555.6,1629.0,556.1,556.29,555.6,555.6,1629.0
2023-08-24 15:05:00,555.55,555.94,554.62,554.62,4024.0,555.55,555.94,554.62,554.62,4024.0
2023-08-24 15:10:00,554.48,555.23,554.34,554.83,4876.0,554.48,555.23,554.34,554.83,4876.0
2023-08-24 15:15:00,554.8,554.8,554.24,554.61,2849.0,554.8,554.8,554.24,554.61,2849.0
2023-08-24 15:20:00,554.78,555.06,554.09,554.11,2985.0,554.78,555.06,554.09,554.11,2985.0
2023-08-24 15:25:00,554.3,554.33,553.09,553.32,6509.0,554.3,554.33,553.09,553.32,6509.0
2023-08-24 15:30:00,553.32,553.44,552.7,553.16,4803.0,553.32,553.44,552.7,553.16,4803.0
2023-08-24 15:35:00,553.17,553.17,552.14,552.69,4241.0,553.17,553.17,552.14,552.69,4241.0
2023-08-24 15:40:00,552.46,552.75,551.59,551.81,7045.0,552.46,552.75,551.59,551.81,7045.0
2023-08-24 15:45:00,551.71,551.8,550.78,551.54,6512.0,551.71,551.8,550.78,551.54,6512.0
2023-08-24 15:50:00,551.18,552.14,551.16,551.84,24578.0,551.18,552.14,551.16,551.84,24578.0
2023-08-24 15:55:00,551.61,551.61,549.47,549.54,56419.0,551.61,551.61,549.47,549.54,56419.0
2023-08-25 09:30:00,554.44,556.21,551.65,555.63,15898.0,554.44,556.21,551.65,555.63,15898.0
2023-08-25 09:35:00,557.66,557.97,556.46,557.72,2085.0,557.66,557.97,556.46,557.72,2085.0
2023-08-25 09:40:00,557.5,559.73,556.98,559.73,4999.0,557.5,559.73,556.98,559.73,4999.0
2023-08-25 09:45:00,558.69,558.88,557.15,558.19,5536.0,558.69,558.88,557.15,558.19,5536.0
2023-08-25 09:50:00,557.83,559.8,557.66,558.87,4520.0,557.83,559.8,557.66,558.87,4520.0
2023-08-25 09:55:00,559.32,559.94,557.98,559.94,1971.0,559.32,559.94,557.98,559.94,1971.0
2023-08-25 10:00:00,559.99,561.82,559.02,560.15,5508.0,559.99,561.82,559.02,560.15,5508.0
2023-08-25 10:05:00,560.41,560.6,556.24,557.15,2146.0,560.41,560.6,556.24,557.15,2146.0
2023-08-25 10:10:00,557.42,564.03,557.41,563.61,3122.0,557.42,564.03,557.41,563.61,3122.0
2023-08-25 10:15:00,563.64,564.78,561.41,561.53,3300.0,563.64,564.78,561.41,561.53,3300.0
2023-08-25 10:20:00,561.06,561.15,559.24,559.24,2182.0,561.06,561.15,559.24,559.24,2182.0
2023-08-25 10:25:00,558.98,559.87,557.69,558.59,2657.0,558.98,559.87,557.69,558.59,2657.0
2023-08-25 10:30:00,557.87,558.61,557.44,557.97,1038.0,557.87,558.61,557.44,557.97,1038.0
2023-08-25 10:35:00,558.15,558.15,555.82,558.0,5580.0,558.15,558.15,555.82,558.0,5580.0
2023-08-25 10:40:00,557.99,558.41,556.72,556.79,6697.0,557.99,558.41,556.72,556.79,6697.0
2023-08-25 10:45:00,556.23,556.23,554.23,554.23,4177.0,556.23,556.23,554.23,554.23,4177.0
2023-08-25 10:50:00,554.25,555.44,553.58,553.78,5000.0,554.25,555.44,553.58,553.78,5000.0
2023-08-25 10:55:00,553.43,553.46,551.4,551.4,9050.0,553.43,553.46,551.4,551.4,9050.0
2023-08-25 11:00:00,552.08,552.54,551.51,552.3,3412.0,552.08,552.54,551.51,552.3,3412.0
2023-08-25 11:05:00,552.26,554.11,552.26,553.71,3451.0,552.26,554.11,552.26,553.71,3451.0
2023-08-25 11:10:00,554.06,555.01,553.21,553.54,3309.0,554.06,555.01,553.21,553.54,3309.0
2023-08-25 11:15:00,553.76,553.77,551.43,552.98,4726.0,553.76,553.77,551.43,552.98,4726.0
2023-08-25 11:20:00,552.61,553.12,552.17,553.0,2428.0,552.61,553.12,552.17,553.0,2428.0
2023-08-25 11:25:00,552.94,554.96,552.89,554.96,1951.0,552.94,554.96,552.89,554.96,1951.0
2023-08-25 11:30:00,554.58,554.58,553.96,554.32,2403.0,554.58,554.58,553.96,554.32,2403.0
2023-08-25 11:35:00,555.45,557.83,555.45,557.25,4804.0,555.45,557.83,555.45,557.25,4804.0
2023-08-25 11:40:00,557.27,557.51,556.28,556.28,3979.0,557.27,557.51,556.28,556.28,3979.0
2023-08-25 11:45:00,557.3,558.28,557.24,558.17,2210.0,557.3,558.28,557.24,558.17,2210.0
2023-08-25 11:50:00,558.06,558.14,557.16,557.71,4101.0,558.06,558.14,557.16,557.71,4101.0
2023-08-25 11:55:00,557.76,557.77,555.7,556.39,1601.0,557.76,557.77,555.7,556.39,1601.0
2023-08-25 12:00:00,555.55,557.99,555.55,557.33,1700.0,555.55,557.99,555.55,557.33,1700.0
2023-08-25 12:05:00,557.21,557.49,556.49,557.05,1300.0,557.21,557.49,556.49,557.05,1300.0
2023-08-25 12:10:00,557.54,557.54,556.78,557.23,2028.0,557.54,557.54,556.78,557.23,2028.0
2023-08-25 12:15:00,557.52,557.91,556.42,557.16,1500.0,557.52,557.91,556.42,557.16,1500.0
2023-08-25 12:20:00,557.95,559.36,557.95,559.03,1799.0,557.95,559.36,557.95,559.03,1799.0
2023-08-25 12:25:00,558.68,559.29,558.68,559.28,1817.0,558.68,559.29,558.68,559.28,1817.0
2023-08-25 12:30:00,559.02,559.28,558.56,559.02,3569.0,559.02,559.28,558.56,559.02,3569.0
2023-08-25 12:35:00,559.26,561.23,559.26,561.02,3670.0,559.26,561.23,559.26,561.02,3670.0
2023-08-25 12:40:00,561.0,561.46,560.75,561.38,6172.0,561.0,561.46,560.75,561.38,6172.0
2023-08-25 12:45:00,561.37,561.72,560.82,561.14,3213.0,561.37,561.72,560.82,561.14,3213.0
2023-08-25 12:50:00,561.13,561.3,560.19,560.55,3065.0,561.13,561.3,560.19,560.55,3065.0
2023-08-25 12:55:00,560.34,562.06,560.32,562.06,1926.0,560.34,562.06,560.32,562.06,1926.0
2023-08-25 13:00:00,562.05,562.98,562.0,562.49,2674.0,562.05,562.98,562.0,562.49,2674.0
2023-08-25 13:05:00,562.07,562.4,561.43,561.73,2000.0,562.07,562.4,561.43,561.73,2000.0
2023-08-25 13:10:00,561.22,562.28,560.71,562.28,2475.0,561.22,562.28,560.71,562.28,2475.0
2023-08-25 13:15:00,562.72,562.85,561.07,561.62,2036.0,562.72,562.85,561.07,561.62,2036.0
2023-08-25 13:20:00,561.64,561.64,560.86,561.35,2802.0,561.64,561.64,560.86,561.35,2802.0
2023-08-25 13:25:00,561.07,561.66,561.06,561.65,723.0,561.07,561.66,561.06,561.65,723.0
2023-08-25 13:30:00,561.47,561.58,560.66,561.05,1831.0,561.47,561.58,560.66,561.05,1831.0
2023-08-25 13:35:00,560.9,561.49,560.83,560.83,2115.0,560.9,561.49,560.83,560.83,2115.0
2023-08-25 13:40:00,560.89,561.44,560.89,561.29,814.0,560.89,561.44,560.89,561.29,814.0
2023-08-25 13:45:00,561.0,561.5,560.76,561.25,2377.0,561.0,561.5,560.76,561.25,2377.0
2023-08-25 13:50:00,561.64,562.51,561.61,562.51,1900.0,561.64,562.51,561.61,562.51,1900.0
2023-08-25 13:55:00,562.28,562.28,561.47,561.75,2620.0,562.28,562.28,561.47,561.75,2620.0
2023-08-25 14:00:00,562.12,562.32,561.97,562.09,900.0,562.12,562.32,561.97,562.09,900.0
2023-08-25 14:05:00,562.22,562.97,562.22,562.76,2415.0,562.22,562.97,562.22,562.76,2415.0
2023-08-25 14:10:00,562.98,564.33,562.74,564.27,5684.0,562.98,564.33,562.74,564.27,5684.0
2023-08-25 14:15:00,564.34,565.36,563.26,565.35,3699.0,564.34,565.36,563.26,565.35,3699.0
2023-08-25 14:20:00,565.37,565.97,564.91,565.12,2948.0,565.37,565.97,564.91,565.12,2948.0
2023-08-25 14:25:00,564.92,565.44,564.91,565.16,3918.0,564.92,565.44,564.91,565.16,3918.0
2023-08-25 14:30:00,565.39,566.12,565.11,565.7,3435.0,565.39,566.12,565.11,565.7,3435.0
2023-08-25 14:35:00,566.1,566.1,564.67,564.67,1700.0,566.1,566.1,564.67,564.67,1700.0
2023-08-25 14:40:00,565.02,565.03,564.35,564.35,4812.0,565.02,565.03,564.35,564.35,4812.0
2023-08-25 14:45:00,564.43,564.99,564.08,564.99,1642.0,564.43,564.99,564.08,564.99,1642.0
2023-08-25 14:50:00,564.98,565.48,564.72,565.23,3220.0,564.98,565.48,564.72,565.23,3220.0
2023-08-25 14:55:00,565.6,566.05,565.51,565.97,1825.0,565.6,566.05,565.51,565.97,1825.0
2023-08-25 15:00:00,566.07,566.39,565.08,565.08,3743.0,566.07,566.39,565.08,565.08,3743.0
2023-08-25 15:05:00,565.76,566.05,565.1,565.53,2293.0,565.76,566.05,565.1,565.53,2293.0
2023-08-25 15:10:00,565.8,566.13,565.62,565.63,1505.0,565.8,566.13,565.62,565.63,1505.0
2023-08-25 15:15:00,565.62,566.54,565.62,566.09,2339.0,565.62,566.54,565.62,566.09,2339.0
2023-08-25 15:20:00,566.24,567.07,566.19,566.8,2446.0,566.24,567.07,566.19,566.8,2446.0
2023-08-25 15:25:00,566.62,566.99,566.25,566.25,4149.0,566.62,566.99,566.25,566.25,4149.0
2023-08-25 15:30:00,566.26,566.46,565.92,566.07,2263.0,566.26,566.46,565.92,566.07,2263.0
2023-08-25 15:35:00,565.91,566.0,565.29,565.6,3954.0,565.91,566.0,565.29,565.6,3954.0
2023-08-25 15:40:00,565.6,565.99,565.12,565.99,4343.0,565.6,565.99,565.12,565.99,4343.0
2023-08-25 15:45:00,566.1,566.22,564.73,564.95,5865.0,566.1,566.22,564.73,564.95,5865.0
2023-08-25 15:50:00,564.65,564.73,563.76,564.17,12458.0,564.65,564.73,563.76,564.17,12458.0
2023-08-25 15:55:00,564.22,564.79,563.25,563.75,19729.0,564.22,564.79,563.25,563.75,19729.0
2023-08-28 09:30:00,566.62,568.84,564.36,568.84,14935.0,566.62,568.84,564.36,568.84,14935.0
2023-08-28 09:35:00,568.33,568.33,566.26,566.56,1777.0,568.33,568.33,566.26,566.56,1777.0
2023-08-28 09:40:00,566.68,567.22,564.05,565.43,3246.0,566.68,567.22,564.05,565.43,3246.0
2023-08-28 09:45:00,566.1,567.21,565.2,565.21,2056.0,566.1,567.21,565.2,565.21,2056.0
2023-08-28 09:50:00,565.22,565.22,562.34,563.83,4913.0,565.22,565.22,562.34,563.83,4913.0
2023-08-28 09:55:00,564.02,565.64,563.99,565.64,4067.0,564.02,565.64,563.99,565.64,4067.0
2023-08-28 10:00:00,566.19,566.19,565.02,565.16,2492.0,566.19,566.19,565.02,565.16,2492.0
2023-08-28 10:05:00,565.23,566.77,565.22,566.2,5818.0,565.23,566.77,565.22,566.2,5818.0
2023-08-28 10:10:00,566.03,566.98,565.59,566.33,2701.0,566.03,566.98,565.59,566.33,2701.0
2023-08-28 10:15:00,566.59,567.29,566.31,567.06,2452.0,566.59,567.29,566.31,567.06,2452.0
2023-08-28 10:20:00,566.58,568.16,566.58,568.13,5867.0,566.58,568.16,566.58,568.13,5867.0
2023-08-28 10:25:00,568.44,570.57,568.25,570.0,6429.0,568.44,570.57,568.25,570.0,6429.0
2023-08-28 10:30:00,569.76,571.22,569.5,569.78,9986.0,569.76,571.22,569.5,569.78,9986.0
2023-08-28 10:35:00,569.64,570.77,569.63,569.84,6503.0,569.64,570.77,569.63,569.84,6503.0
2023-08-28 10:40:00,569.82,569.84,568.51,569.74,6083.0,569.82,569.84,568.51,569.74,6083.0
2023-08-28 10:45:00,569.87,571.31,568.97,570.28,5662.0,569.87,571.31,568.97,570.28,5662.0
2023-08-28 10:50:00,570.22,570.5,568.84,569.18,7525.0,570.22,570.5,568.84,569.18,7525.0
2023-08-28 10:55:00,569.19,571.09,569.18,570.91,2114.0,569.19,571.09,569.18,570.91,2114.0
2023-08-28 11:00:00,570.9,570.9,568.23,568.23,3231.0,570.9,570.9,568.23,568.23,3231.0
2023-08-28 11:05:00,568.38,568.86,567.71,568.63,7394.0,568.38,568.86,567.71,568.63,7394.0
2023-08-28 11:10:00,568.7,568.7,567.49,568.39,2300.0,568.7,568.7,567.49,568.39,2300.0
2023-08-28 11:15:00,568.74,569.22,568.51,568.97,2900.0,568.74,569.22,568.51,568.97,2900.0
2023-08-28 11:20:00,569.33,569.83,568.99,569.13,3971.0,569.33,569.83,568.99,569.13,3971.0
2023-08-28 11:25:00,569.62,570.08,568.98,569.27,1128.0,569.62,570.08,568.98,569.27,1128.0
2023-08-28 11:30:00,569.19,569.72,568.86,569.63,1100.0,569.19,569.72,568.86,569.63,1100.0
2023-08-28 11:35:00,569.84,570.4,569.45,570.24,1636.0,569.84,570.4,569.45,570.24,1636.0
2023-08-28 11:40:00,569.99,570.45,569.07,569.29,2483.0,569.99,570.45,569.07,569.29,2483.0
2023-08-28 11:45:00,569.28,569.28,568.53,568.53,1325.0,569.28,569.28,568.53,568.53,1325.0
2023-08-28 11:50:00,568.5,569.65,567.78,569.58,3516.0,568.5,569.65,567.78,569.58,3516.0
2023-08-28 11:55:00,569.4,569.41,568.91,569.31,850.0,569.4,569.41,568.91,569.31,850.0
2023-08-28 12:00:00,569.06,569.06,567.87,567.87,1830.0,569.06,569.06,567.87,567.87,1830.0
2023-08-28 12:05:00,568.18,568.43,566.36,566.6,3003.0,568.18,568.43,566.36,566.6,3003.0
2023-08-28 12:10:00,566.96,568.16,566.59,567.86,3244.0,566.96,568.16,566.59,567.86,3244.0
2023-08-28 12:15:00,568.32,568.33,568.3,568.33,300.0,568.32,568.33,568.3,568.33,300.0
2023-08-28 12:20:00,568.44,568.65,566.92,567.52,3502.0,568.44,568.65,566.92,567.52,3502.0
2023-08-28 12:25:00,567.19,568.3,567.19,568.05,2738.0,567.19,568.3,567.19,568.05,2738.0
2023-08-28 12:30:00,567.82,568.13,567.58,568.13,1213.0,567.82,568.13,567.58,568.13,1213.0
2023-08-28 12:35:00,568.26,569.36,568.26,569.29,500.0,568.26,569.36,568.26,569.29,500.0
2023-08-28 12:40:00,569.58,569.99,569.35,569.58,1431.0,569.58,569.99,569.35,569.58,1431.0
2023-08-28 12:45:00,569.36,569.47,568.68,569.09,2138.0,569.36,569.47,568.68,569.09,2138.0
2023-08-28 12:50:00,569.46,570.27,569.46,570.24,1923.0,569.46,570.27,569.46,570.24,1923.0
2023-08-28 12:55:00,570.37,570.84,570.36,570.84,640.0,570.37,570.84,570.36,570.84,640.0
2023-08-28 13:00:00,571.06,571.29,571.02,571.26,1217.0,571.06,571.29,571.02,571.26,1217.0
2023-08-28 13:05:00,571.67,571.96,570.74,571.55,2890.0,571.67,571.96,570.74,571.55,2890.0
2023-08-28 13:10:00,571.06,571.41,571.06,571.4,716.0,571.06,571.41,571.06,571.4,716.0
2023-08-28 13:15:00,571.02,571.14,571.0,571.0,817.0,571.02,571.14,571.0,571.0,817.0
2023-08-28 13:20:00,571.38,571.42,570.75,570.94,4002.0,571.38,571.42,570.75,570.94,4002.0
2023-08-28 13:25:00,570.74,571.89,570.74,571.6,2493.0,570.74,571.89,570.74,571.6,2493.0
2023-08-28 13:30:00,571.6,572.0,571.43,571.51,2089.0,571.6,572.0,571.43,571.51,2089.0
2023-08-28 13:35:00,571.35,571.35,570.27,570.65,3030.0,571.35,571.35,570.27,570.65,3030.0
2023-08-28 13:40:00,570.44,570.66,569.48,570.0,9650.0,570.44,570.66,569.48,570.0,9650.0
2023-08-28 13:45:00,569.76,569.93,569.32,569.6,1366.0,569.76,569.93,569.32,569.6,1366.0
2023-08-28 13:50:00,569.85,569.85,568.85,568.95,3135.0,569.85,569.85,568.85,568.95,3135.0
2023-08-28 13:55:00,568.82,569.06,568.3,568.66,1860.0,568.82,569.06,568.3,568.66,1860.0
2023-08-28 14:00:00,568.46,569.21,568.46,568.76,1034.0,568.46,569.21,568.46,568.76,1034.0
2023-08-28 14:05:00,568.43,569.13,568.43,569.13,2076.0,568.43,569.13,568.43,569.13,2076.0
2023-08-28 14:10:00,569.05,569.05,568.35,568.86,1457.0,569.05,569.05,568.35,568.86,1457.0
2023-08-28 14:15:00,569.07,569.12,568.61,568.61,1803.0,569.07,569.12,568.61,568.61,1803.0
2023-08-28 14:20:00,568.61,568.61,568.34,568.34,889.0,568.61,568.61,568.34,568.34,889.0
2023-08-28 14:25:00,568.6,568.67,567.9,568.67,3416.0,568.6,568.67,567.9,568.67,3416.0
2023-08-28 14:30:00,568.21,568.27,567.81,567.9,1328.0,568.21,568.27,567.81,567.9,1328.0
2023-08-28 14:35:00,568.32,569.07,568.32,568.57,1699.0,568.32,569.07,568.32,568.57,1699.0
2023-08-28 14:40:00,568.7,568.73,568.36,568.36,729.0,568.7,568.73,568.36,568.36,729.0
2023-08-28 14:45:00,568.45,568.48,568.18,568.27,1680.0,568.45,568.48,568.18,568.27,1680.0
2023-08-28 14:50:00,568.89,568.89,568.0,568.05,2100.0,568.89,568.89,568.0,568.05,2100.0
2023-08-28 14:55:00,568.44,568.44,568.02,568.2,780.0,568.44,568.44,568.02,568.2,780.0
2023-08-28 15:00:00,568.27,569.17,568.18,568.77,793.0,568.27,569.17,568.18,568.77,793.0
2023-08-28 15:05:00,568.89,569.02,568.74,568.92,1196.0,568.89,569.02,568.74,568.92,1196.0
2023-08-28 15:10:00,568.62,568.62,568.22,568.22,1773.0,568.62,568.62,568.22,568.22,1773.0
2023-08-28 15:15:00,568.1,568.38,567.98,568.03,1651.0,568.1,568.38,567.98,568.03,1651.0
2023-08-28 15:20:00,567.9,568.05,567.32,567.87,11630.0,567.9,568.05,567.32,567.87,11630.0
2023-08-28 15:25:00,567.78,568.24,567.5,567.87,6534.0,567.78,568.24,567.5,567.87,6534.0
2023-08-28 15:30:00,567.64,568.06,567.46,568.06,900.0,567.64,568.06,567.46,568.06,900.0
2023-08-28 15:35:00,567.7,567.87,567.21,567.21,1699.0,567.7,567.87,567.21,567.21,1699.0
2023-08-28 15:40:00,567.1,568.06,567.09,567.93,2251.0,567.1,568.06,567.09,567.93,2251.0
2023-08-28 15:45:00,568.29,569.28,568.29,568.36,5432.0,568.29,569.28,568.29,568.36,5432.0
2023-08-28 15:50:00,568.02,568.38,567.25,567.35,4197.0,568.02,568.38,567.25,567.35,4197.0
2023-08-28 15:55:00,567.37,568.88,567.37,568.31,22697.0,567.37,568.88,567.37,568.31,22697.0
2023-08-29 09:30:00,565.16,567.48,563.0,567.48,10846.0,565.16,567.48,563.0,567.48,10846.0
2023-08-29 09:35:00,567.48,568.5,566.98,568.06,7121.0,567.48,568.5,566.98,568.06,7121.0
2023-08-29 09:40:00,568.2,570.59,568.19,568.78,5434.0,568.2,570.59,568.19,568.78,5434.0
2023-08-29 09:45:00,568.7,569.59,568.65,569.45,3161.0,568.7,569.59,568.65,569.45,3161.0
2023-08-29 09:50:00,569.44,569.46,568.41,568.52,2943.0,569.44,569.46,568.41,568.52,2943.0
2023-08-29 09:55:00,569.0,569.01,567.61,568.66,2625.0,569.0,569.01,567.61,568.66,2625.0
2023-08-29 10:00:00,569.56,572.0,569.26,571.99,4569.0,569.56,572.0,569.26,571.99,4569.0
2023-08-29 10:05:00,572.68,572.98,572.22,572.24,6840.0,572.68,572.98,572.22,572.24,6840.0
2023-08-29 10:10:00,572.05,572.32,571.24,571.68,10246.0,572.05,572.32,571.24,571.68,10246.0
2023-08-29 10:15:00,572.03,572.23,571.57,571.61,4764.0,572.03,572.23,571.57,571.61,4764.0
2023-08-29 10:20:00,571.62,573.1,571.32,572.96,13062.0,571.62,573.1,571.32,572.96,13062.0
2023-08-29 10:25:00,573.24,573.73,572.8,573.65,4231.0,573.24,573.73,572.8,573.65,4231.0
2023-08-29 10:30:00,573.67,575.31,573.65,575.31,14564.0,573.67,575.31,573.65,575.31,14564.0
2023-08-29 10:35:00,575.72,577.0,574.9,575.76,7473.0,575.72,577.0,574.9,575.76,7473.0
2023-08-29 10:40:00,575.79,575.92,575.04,575.46,5229.0,575.79,575.92,575.04,575.46,5229.0
2023-08-29 10:45:00,575.64,575.71,574.95,575.67,5013.0,575.64,575.71,574.95,575.67,5013.0
2023-08-29 10:50:00,575.88,576.27,575.56,575.56,2426.0,575.88,576.27,575.56,575.56,2426.0
2023-08-29 10:55:00,575.2,575.84,574.69,575.84,4169.0,575.2,575.84,574.69,575.84,4169.0
2023-08-29 11:00:00,575.84,576.29,575.72,576.29,1000.0,575.84,576.29,575.72,576.29,1000.0
2023-08-29 11:05:00,576.12,576.64,575.72,576.1,6811.0,576.12,576.64,575.72,576.1,6811.0
2023-08-29 11:10:00,576.31,576.86,575.85,576.74,2377.0,576.31,576.86,575.85,576.74,2377.0
2023-08-29 11:15:00,576.58,576.86,576.5,576.76,3572.0,576.58,576.86,576.5,576.76,3572.0
2023-08-29 11:20:00,576.78,577.44,576.45,577.18,3900.0,576.78,577.44,576.45,577.18,3900.0
2023-08-29 11:25:00,576.87,577.1,576.71,577.1,2903.0,576.87,577.1,576.71,577.1,2903.0
2023-08-29 11:30:00,576.92,577.48,576.79,577.48,2545.0,576.92,577.48,576.79,577.48,2545.0
2023-08-29 11:35:00,577.31,577.31,576.66,577.01,2370.0,577.31,577.31,576.66,577.01,2370.0
2023-08-29 11:40:00,577.16,577.3,576.66,576.67,4237.0,577.16,577.3,576.66,576.67,4237.0
2023-08-29 11:45:00,576.65,576.71,575.97,576.34,4835.0,576.65,576.71,575.97,576.34,4835.0
2023-08-29 11:50:00,576.35,577.52,576.16,577.23,3571.0,576.35,577.52,576.16,577.23,3571.0
2023-08-29 11:55:00,577.0,577.11,576.38,576.69,1966.0,577.0,577.11,576.38,576.69,1966.0
2023-08-29 12:00:00,576.57,576.78,576.19,576.31,2633.0,576.57,576.78,576.19,576.31,2633.0
2023-08-29 12:05:00,576.02,576.62,576.02,576.62,1416.0,576.02,576.62,576.02,576.62,1416.0
2023-08-29 12:10:00,576.75,577.05,576.65,576.65,2046.0,576.75,577.05,576.65,576.65,2046.0
2023-08-29 12:15:00,577.08,577.38,576.7,577.38,3996.0,577.08,577.38,576.7,577.38,3996.0
2023-08-29 12:20:00,577.37,577.49,576.94,577.18,3720.0,577.37,577.49,576.94,577.18,3720.0
2023-08-29 12:25:00,577.64,578.47,577.63,578.06,4470.0,577.64,578.47,577.63,578.06,4470.0
2023-08-29 12:30:00,578.19,578.66,578.19,578.46,4614.0,578.19,578.66,578.19,578.46,4614.0
2023-08-29 12:35:00,578.81,578.81,577.73,577.73,3027.0,578.81,578.81,577.73,577.73,3027.0
2023-08-29 12:40:00,577.74,577.91,577.58,577.61,1300.0,577.74,577.91,577.58,577.61,1300.0
2023-08-29 12:45:00,577.83,578.28,577.83,578.17,1212.0,577.83,578.28,577.83,578.17,1212.0
2023-08-29 12:50:00,577.93,578.1,577.68,577.99,3037.0,577.93,578.1,577.68,577.99,3037.0
2023-08-29 12:55:00,577.99,578.38,577.98,578.37,1675.0,577.99,578.38,577.98,578.37,1675.0
2023-08-29 13:00:00,578.45,579.2,578.17,579.02,6445.0,578.45,579.2,578.17,579.02,6445.0
2023-08-29 13:05:00,579.15,579.69,579.15,579.6,1568.0,579.15,579.69,579.15,579.6,1568.0
2023-08-29 13:10:00,579.7,579.7,578.52,579.25,3725.0,579.7,579.7,578.52,579.25,3725.0
2023-08-29 13:15:00,579.0,579.04,578.58,578.58,2014.0,579.0,579.04,578.58,578.58,2014.0
2023-08-29 13:20:00,578.58,579.5,578.57,579.5,3267.0,578.58,579.5,578.57,579.5,3267.0
2023-08-29 13:25:00,579.49,579.49,578.74,579.0,2828.0,579.49,579.49,578.74,579.0,2828.0
2023-08-29 13:30:00,579.02,579.71,579.02,579.69,1416.0,579.02,579.71,579.02,579.69,1416.0
2023-08-29 13:35:00,579.69,580.23,579.66,579.66,7002.0,579.69,580.23,579.66,579.66,7002.0
2023-08-29 13:40:00,579.75,579.79,579.52,579.58,1304.0,579.75,579.79,579.52,579.58,1304.0
2023-08-29 13:45:00,579.71,579.76,578.78,579.76,1608.0,579.71,579.76,578.78,579.76,1608.0
2023-08-29 13:50:00,579.8,579.99,578.7,578.77,6019.0,579.8,579.99,578.7,578.77,6019.0
2023-08-29 13:55:00,578.7,579.0,578.14,578.76,2741.0,578.7,579.0,578.14,578.76,2741.0
2023-08-29 14:00:00,579.08,579.08,578.53,578.75,1310.0,579.08,579.08,578.53,578.75,1310.0
2023-08-29 14:05:00,578.94,579.56,578.67,579.56,3491.0,578.94,579.56,578.67,579.56,3491.0
2023-08-29 14:10:00,579.3,579.71,579.3,579.5,4135.0,579.3,579.71,579.3,579.5,4135.0
2023-08-29 14:15:00,579.5,579.59,579.34,579.53,1800.0,579.5,579.59,579.34,579.53,1800.0
2023-08-29 14:20:00,579.53,579.91,579.39,579.52,3716.0,579.53,579.91,579.39,579.52,3716.0
2023-08-29 14:25:00,579.41,580.0,579.25,580.0,3884.0,579.41,580.0,579.25,580.0,3884.0
2023-08-29 14:30:00,579.95,580.24,579.83,580.22,3145.0,579.95,580.24,579.83,580.22,3145.0
2023-08-29 14:35:00,580.24,580.9,579.95,580.13,7171.0,580.24,580.9,579.95,580.13,7171.0
2023-08-29 14:40:00,580.21,580.53,579.88,580.09,2709.0,580.21,580.53,579.88,580.09,2709.0
2023-08-29 14:45:00,580.15,580.41,579.63,579.99,2952.0,580.15,580.41,579.63,579.99,2952.0
2023-08-29 14:50:00,579.76,580.42,579.76,580.11,5626.0,579.76,580.42,579.76,580.11,5626.0
2023-08-29 14:55:00,580.03,580.45,579.42,580.13,11048.0,580.03,580.45,579.42,580.13,11048.0
2023-08-29 15:00:00,579.97,580.01,579.17,579.5,2418.0,579.97,580.01,579.17,579.5,2418.0
2023-08-29 15:05:00,579.42,579.57,579.12,579.29,3451.0,579.42,579.57,579.12,579.29,3451.0
2023-08-29 15:10:00,579.12,579.21,579.12,579.2,500.0,579.12,579.21,579.12,579.2,500.0
2023-08-29 15:15:00,579.27,579.27,578.55,578.98,2230.0,579.27,579.27,578.55,578.98,2230.0
2023-08-29 15:20:00,578.92,579.05,578.54,578.85,3526.0,578.92,579.05,578.54,578.85,3526.0
2023-08-29 15:25:00,578.87,579.16,578.47,578.95,5771.0,578.87,579.16,578.47,578.95,5771.0
2023-08-29 15:30:00,578.85,579.01,578.13,578.43,4516.0,578.85,579.01,578.13,578.43,4516.0
2023-08-29 15:35:00,578.19,578.51,578.19,578.3,6259.0,578.19,578.51,578.19,578.3,6259.0
2023-08-29 15:40:00,578.23,579.0,578.15,578.9,2333.0,578.23,579.0,578.15,578.9,2333.0
2023-08-29 15:45:00,579.0,579.09,577.9,578.22,5970.0,579.0,579.09,577.9,578.22,5970.0
2023-08-29 15:50:00,578.03,578.08,577.36,577.85,13854.0,578.03,578.08,577.36,577.85,13854.0
2023-08-29 15:55:00,577.86,579.13,577.69,578.87,15921.0,577.86,579.13,577.69,578.87,15921.0
2023-08-30 09:30:00,578.42,580.02,576.56,579.39,19220.0,578.42,580.02,576.56,579.39,19220.0
2023-08-30 09:35:00,579.7,580.19,578.3,579.08,4123.0,579.7,580.19,578.3,579.08,4123.0
2023-08-30 09:40:00,578.86,579.14,578.27,578.95,2521.0,578.86,579.14,578.27,578.95,2521.0
2023-08-30 09:45:00,579.06,581.28,578.34,581.25,6762.0,579.06,581.28,578.34,581.25,6762.0
2023-08-30 09:50:00,581.25,584.41,580.75,584.31,9912.0,581.25,584.41,580.75,584.31,9912.0
2023-08-30 09:55:00,583.96,584.16,582.71,583.42,5555.0,583.96,584.16,582.71,583.42,5555.0
2023-08-30 10:00:00,583.56,584.21,583.25,584.03,4664.0,583.56,584.21,583.25,584.03,4664.0
2023-08-30 10:05:00,584.29,585.0,583.86,584.64,5720.0,584.29,585.0,583.86,584.64,5720.0
2023-08-30 10:10:00,584.65,584.95,584.56,584.75,2098.0,584.65,584.95,584.56,584.75,2098.0
2023-08-30 10:15:00,584.75,585.13,583.17,583.17,6999.0,584.75,585.13,583.17,583.17,6999.0
2023-08-30 10:20:00,583.49,583.49,581.72,582.02,2701.0,583.49,583.49,581.72,582.02,2701.0
2023-08-30 10:25:00,581.82,581.82,579.56,580.56,4557.0,581.82,581.82,579.56,580.56,4557.0
2023-08-30 10:30:00,581.0,583.62,580.88,583.61,5000.0,581.0,583.62,580.88,583.61,5000.0
2023-08-30 10:35:00,583.84,583.94,583.27,583.82,2324.0,583.84,583.94,583.27,583.82,2324.0
2023-08-30 10:40:00,583.97,584.17,583.35,584.04,2318.0,583.97,584.17,583.35,584.04,2318.0
2023-08-30 10:45:00,584.08,584.09,582.9,582.9,3773.0,584.08,584.09,582.9,582.9,3773.0
2023-08-30 10:50:00,582.36,583.8,582.13,583.8,1100.0,582.36,583.8,582.13,583.8,1100.0
2023-08-30 10:55:00,583.82,585.55,583.8,585.38,7639.0,583.82,585.55,583.8,585.38,7639.0
2023-08-30 11:00:00,585.27,585.54,584.49,584.49,3857.0,585.27,585.54,584.49,584.49,3857.0
2023-08-30 11:05:00,584.61,585.45,584.6,585.24,1768.0,584.61,585.45,584.6,585.24,1768.0
2023-08-30 11:10:00,585.46,585.49,585.07,585.28,3214.0,585.46,585.49,585.07,585.28,3214.0
2023-08-30 11:15:00,585.27,586.49,585.27,586.49,3553.0,585.27,586.49,585.27,586.49,3553.0
2023-08-30 11:20:00,586.38,586.39,585.69,585.71,3304.0,586.38,586.39,585.69,585.71,3304.0
2023-08-30 11:25:00,585.72,586.39,585.52,586.39,4234.0,585.72,586.39,585.52,586.39,4234.0
2023-08-30 11:30:00,586.34,587.21,586.2,586.6,3043.0,586.34,587.21,586.2,586.6,3043.0
2023-08-30 11:35:00,586.6,588.0,586.6,587.5,5815.0,586.6,588.0,586.6,587.5,5815.0
2023-08-30 11:40:00,587.5,587.67,586.81,586.92,2851.0,587.5,587.67,586.81,586.92,2851.0
2023-08-30 11:45:00,586.84,587.29,586.54,586.94,2405.0,586.84,587.29,586.54,586.94,2405.0
2023-08-30 11:50:00,586.81,586.81,586.01,586.55,2317.0,586.81,586.81,586.01,586.55,2317.0
2023-08-30 11:55:00,586.68,587.29,586.68,587.29,1273.0,586.68,587.29,586.68,587.29,1273.0
2023-08-30 12:00:00,587.35,587.35,586.31,586.63,2177.0,587.35,587.35,586.31,586.63,2177.0
2023-08-30 12:05:00,586.87,586.94,586.5,586.94,1158.0,586.87,586.94,586.5,586.94,1158.0
2023-08-30 12:10:00,586.66,586.77,586.5,586.77,1900.0,586.66,586.77,586.5,586.77,1900.0
2023-08-30 12:15:00,586.75,587.69,586.75,587.17,2726.0,586.75,587.69,586.75,587.17,2726.0
2023-08-30 12:20:00,587.16,587.37,586.93,586.93,2100.0,587.16,587.37,586.93,586.93,2100.0
2023-08-30 12:25:00,587.27,587.27,586.33,586.48,3303.0,587.27,587.27,586.33,586.48,3303.0
2023-08-30 12:30:00,586.78,587.3,586.78,587.01,1600.0,586.78,587.3,586.78,587.01,1600.0
2023-08-30 12:35:00,586.78,587.08,585.72,586.14,1327.0,586.78,587.08,585.72,586.14,1327.0
2023-08-30 12:40:00,586.02,586.8,586.02,586.66,2335.0,586.02,586.8,586.02,586.66,2335.0
2023-08-30 12:45:00,586.52,586.81,586.18,586.45,913.0,586.52,586.81,586.18,586.45,913.0
2023-08-30 12:50:00,586.19,586.4,586.0,586.18,1454.0,586.19,586.4,586.0,586.18,1454.0
2023-08-30 12:55:00,586.33,587.16,586.33,586.96,4356.0,586.33,587.16,586.33,586.96,4356.0
2023-08-30 13:00:00,587.18,587.3,586.88,586.95,1100.0,587.18,587.3,586.88,586.95,1100.0
2023-08-30 13:05:00,587.19,587.42,587.09,587.11,1548.0,587.19,587.42,587.09,587.11,1548.0
2023-08-30 13:10:00,586.89,587.51,586.89,587.36,1005.0,586.89,587.51,586.89,587.36,1005.0
2023-08-30 13:15:00,587.76,587.76,587.15,587.55,3314.0,587.76,587.76,587.15,587.55,3314.0
2023-08-30 13:20:00,587.64,587.65,587.24,587.41,3364.0,587.64,587.65,587.24,587.41,3364.0
2023-08-30 13:25:00,587.26,587.52,587.13,587.15,1750.0,587.26,587.52,587.13,587.15,1750.0
2023-08-30 13:30:00,587.28,587.81,587.28,587.73,1979.0,587.28,587.81,587.28,587.73,1979.0
2023-08-30 13:35:00,587.63,588.05,587.56,587.89,3543.0,587.63,588.05,587.56,587.89,3543.0
2023-08-30 13:40:00,587.99,587.99,587.53,587.82,2173.0,587.99,587.99,587.53,587.82,2173.0
2023-08-30 13:45:00,587.96,588.23,587.69,587.69,2300.0,587.96,588.23,587.69,587.69,2300.0
2023-08-30 13:50:00,587.55,587.67,587.07,587.38,2720.0,587.55,587.67,587.07,587.38,2720.0
2023-08-30 13:55:00,587.66,587.66,587.09,587.5,3539.0,587.66,587.66,587.09,587.5,3539.0
2023-08-30 14:00:00,587.5,587.74,587.05,587.64,2321.0,587.5,587.74,587.05,587.64,2321.0
2023-08-30 14:05:00,587.47,587.47,586.0,586.3,2415.0,587.47,587.47,586.0,586.3,2415.0
2023-08-30 14:10:00,586.18,586.9,585.84,586.89,4807.0,586.18,586.9,585.84,586.89,4807.0
2023-08-30 14:15:00,587.03,587.71,587.02,587.52,4439.0,587.03,587.71,587.02,587.52,4439.0
2023-08-30 14:20:00,587.73,587.86,587.26,587.27,3323.0,587.73,587.86,587.26,587.27,3323.0
2023-08-30 14:25:00,587.25,587.25,585.4,585.4,8646.0,587.25,587.25,585.4,585.4,8646.0
2023-08-30 14:30:00,585.35,586.14,585.35,585.65,13964.0,585.35,586.14,585.35,585.65,13964.0
2023-08-30 14:35:00,585.63,586.71,585.63,586.58,2797.0,585.63,586.71,585.63,586.58,2797.0
2023-08-30 14:40:00,586.58,587.4,586.58,586.92,4386.0,586.58,587.4,586.58,586.92,4386.0
2023-08-30 14:45:00,587.22,587.45,586.91,586.99,1424.0,587.22,587.45,586.91,586.99,1424.0
2023-08-30 14:50:00,586.96,587.22,586.69,586.87,2798.0,586.96,587.22,586.69,586.87,2798.0
2023-08-30 14:55:00,586.87,587.37,586.86,587.32,4887.0,586.87,587.37,586.86,587.32,4887.0
2023-08-30 15:00:00,587.43,588.19,587.29,587.83,10075.0,587.43,588.19,587.29,587.83,10075.0
2023-08-30 15:05:00,587.64,587.78,587.23,587.58,4691.0,587.64,587.78,587.23,587.58,4691.0
2023-08-30 15:10:00,587.47,587.94,587.46,587.78,1710.0,587.47,587.94,587.46,587.78,1710.0
2023-08-30 15:15:00,587.96,588.27,587.82,588.27,2074.0,587.96,588.27,587.82,588.27,2074.0
2023-08-30 15:20:00,588.4,588.41,587.83,588.41,2543.0,588.4,588.41,587.83,588.41,2543.0
2023-08-30 15:25:00,588.35,588.48,588.02,588.14,3329.0,588.35,588.48,588.02,588.14,3329.0
2023-08-30 15:30:00,588.22,588.22,587.73,587.87,2503.0,588.22,588.22,587.73,587.87,2503.0
2023-08-30 15:35:00,587.85,588.5,587.85,588.09,12419.0,587.85,588.5,587.85,588.09,12419.0
2023-08-30 15:40:00,588.0,588.17,587.62,587.65,4055.0,588.0,588.17,587.62,587.65,4055.0
2023-08-30 15:45:00,587.6,588.37,587.29,587.4,10981.0,587.6,588.37,587.29,587.4,10981.0
2023-08-30 15:50:00,587.56,588.44,587.51,587.85,14120.0,587.56,588.44,587.51,587.85,14120.0
2023-08-30 15:55:00,588.01,588.7,587.8,588.25,25570.0,588.01,588.7,587.8,588.25,25570.0
2023-08-31 09:30:00,590.0,594.64,584.51,593.15,32787.0,590.0,594.64,584.51,593.15,32787.0
2023-08-31 09:35:00,592.64,593.4,590.62,593.17,8645.0,592.64,593.4,590.62,593.17,8645.0
2023-08-31 09:40:00,593.16,593.2,591.88,593.12,6134.0,593.16,593.2,591.88,593.12,6134.0
2023-08-31 09:45:00,593.19,594.67,592.0,592.16,10967.0,593.19,594.67,592.0,592.16,10967.0
2023-08-31 09:50:00,592.57,593.39,592.0,592.73,9700.0,592.57,593.39,592.0,592.73,9700.0
2023-08-31 09:55:00,592.72,593.03,592.0,592.08,3169.0,592.72,593.03,592.0,592.08,3169.0
2023-08-31 10:00:00,592.66,594.0,592.64,593.66,7966.0,592.66,594.0,592.64,593.66,7966.0
2023-08-31 10:05:00,593.91,594.0,593.04,593.87,11117.0,593.91,594.0,593.04,593.87,11117.0
2023-08-31 10:10:00,593.84,596.0,593.8,595.86,17067.0,593.84,596.0,593.8,595.86,17067.0
2023-08-31 10:15:00,596.0,596.15,594.17,594.63,12148.0,596.0,596.15,594.17,594.63,12148.0
2023-08-31 10:20:00,595.0,595.78,593.63,594.07,6099.0,595.0,595.78,593.63,594.07,6099.0
2023-08-31 10:25:00,594.0,594.62,593.92,594.62,1872.0,594.0,594.62,593.92,594.62,1872.0
2023-08-31 10:30:00,594.73,595.4,594.73,595.19,2649.0,594.73,595.4,594.73,595.19,2649.0
2023-08-31 10:35:00,595.12,595.7,594.59,595.0,5416.0,595.12,595.7,594.59,595.0,5416.0
2023-08-31 10:40:00,594.79,596.46,594.35,596.19,5173.0,594.79,596.46,594.35,596.19,5173.0
2023-08-31 10:45:00,596.18,596.21,594.91,595.06,3302.0,596.18,596.21,594.91,595.06,3302.0
2023-08-31 10:50:00,594.85,595.0,594.13,594.98,6005.0,594.85,595.0,594.13,594.98,6005.0
2023-08-31 10:55:00,594.95,595.32,594.69,594.94,3987.0,594.95,595.32,594.69,594.94,3987.0
2023-08-31 11:00:00,594.91,595.19,594.51,595.19,7566.0,594.91,595.19,594.51,595.19,7566.0
2023-08-31 11:05:00,594.75,595.73,594.34,595.59,5467.0,594.75,595.73,594.34,595.59,5467.0
2023-08-31 11:10:00,595.98,596.18,595.2,595.51,2738.0,595.98,596.18,595.2,595.51,2738.0
2023-08-31 11:15:00,595.85,595.95,595.42,595.55,2327.0,595.85,595.95,595.42,595.55,2327.0
2023-08-31 11:20:00,595.3,595.33,594.7,595.3,5841.0,595.3,595.33,594.7,595.3,5841.0
2023-08-31 11:25:00,595.1,595.6,594.49,595.14,5459.0,595.1,595.6,594.49,595.14,5459.0
2023-08-31 11:30:00,594.94,595.59,593.67,594.16,5030.0,594.94,595.59,593.67,594.16,5030.0
2023-08-31 11:35:00,593.86,594.38,593.04,594.14,3772.0,593.86,594.38,593.04,594.14,3772.0
2023-08-31 11:40:00,593.96,594.09,593.01,594.09,5171.0,593.96,594.09,593.01,594.09,5171.0
2023-08-31 11:45:00,593.99,593.99,593.14,593.28,2980.0,593.99,593.99,593.14,593.28,2980.0
2023-08-31 11:50:00,593.49,594.0,593.14,593.93,2902.0,593.49,594.0,593.14,593.93,2902.0
2023-08-31 11:55:00,593.62,593.64,593.07,593.15,1622.0,593.62,593.64,593.07,593.15,1622.0
2023-08-31 12:00:00,593.38,593.39,592.85,592.98,9464.0,593.38,593.39,592.85,592.98,9464.0
2023-08-31 12:05:00,593.15,593.69,593.14,593.5,22345.0,593.15,593.69,593.14,593.5,22345.0
2023-08-31 12:10:00,593.5,593.64,592.17,592.25,3873.0,593.5,593.64,592.17,592.25,3873.0
2023-08-31 12:15:00,592.25,592.25,591.73,591.99,1595.0,592.25,592.25,591.73,591.99,1595.0
2023-08-31 12:20:00,591.83,592.45,591.83,592.25,2944.0,591.83,592.45,591.83,592.25,2944.0
2023-08-31 12:25:00,592.26,592.65,592.26,592.65,401.0,592.26,592.65,592.26,592.65,401.0
2023-08-31 12:30:00,592.88,592.88,592.42,592.43,873.0,592.88,592.88,592.42,592.43,873.0
2023-08-31 12:35:00,592.37,592.53,591.98,592.26,2061.0,592.37,592.53,591.98,592.26,2061.0
2023-08-31 12:40:00,592.48,592.48,591.84,591.98,1530.0,592.48,592.48,591.84,591.98,1530.0
2023-08-31 12:45:00,591.93,591.93,589.81,589.89,4062.0,591.93,591.93,589.81,589.89,4062.0
2023-08-31 12:50:00,589.9,590.9,589.9,590.48,2991.0,589.9,590.9,589.9,590.48,2991.0
2023-08-31 12:55:00,591.0,591.11,590.56,591.01,1356.0,591.0,591.11,590.56,591.01,1356.0
2023-08-31 13:00:00,590.83,590.85,590.54,590.54,1000.0,590.83,590.85,590.54,590.54,1000.0
2023-08-31 13:05:00,590.69,591.15,590.55,590.55,6374.0,590.69,591.15,590.55,590.55,6374.0
2023-08-31 13:10:00,590.35,590.72,590.18,590.18,2567.0,590.35,590.72,590.18,590.18,2567.0
2023-08-31 13:15:00,590.34,591.08,590.33,590.89,6989.0,590.34,591.08,590.33,590.89,6989.0
2023-08-31 13:20:00,590.7,590.89,590.38,590.68,2325.0,590.7,590.89,590.38,590.68,2325.0
2023-08-31 13:25:00,590.56,591.73,590.56,591.49,3506.0,590.56,591.73,590.56,591.49,3506.0
2023-08-31 13:30:00,591.68,592.12,591.5,591.76,1383.0,591.68,592.12,591.5,591.76,1383.0
2023-08-31 13:35:00,591.67,592.42,591.62,591.82,3655.0,591.67,592.42,591.62,591.82,3655.0
2023-08-31 13:40:00,591.72,592.2,591.72,591.89,1241.0,591.72,592.2,591.72,591.89,1241.0
2023-08-31 13:45:00,591.85,591.85,590.98,591.27,2686.0,591.85,591.85,590.98,591.27,2686.0
2023-08-31 13:50:00,591.21,591.46,590.84,591.36,3295.0,591.21,591.46,590.84,591.36,3295.0
2023-08-31 13:55:00,591.31,591.66,591.08,591.08,1342.0,591.31,591.66,591.08,591.08,1342.0
2023-08-31 14:00:00,591.41,591.77,591.25,591.64,3550.0,591.41,591.77,591.25,591.64,3550.0
2023-08-31 14:05:00,591.69,592.29,591.64,592.21,3739.0,591.69,592.29,591.64,592.21,3739.0
2023-08-31 14:10:00,592.26,592.56,592.08,592.29,2001.0,592.26,592.56,592.08,592.29,2001.0
2023-08-31 14:15:00,592.27,592.53,591.78,592.23,4848.0,592.27,592.53,591.78,592.23,4848.0
2023-08-31 14:20:00,591.92,592.75,591.92,592.63,2220.0,591.92,592.75,591.92,592.63,2220.0
2023-08-31 14:25:00,592.42,592.85,592.2,592.7,5524.0,592.42,592.85,592.2,592.7,5524.0
2023-08-31 14:30:00,592.7,592.82,592.33,592.41,3536.0,592.7,592.82,592.33,592.41,3536.0
2023-08-31 14:35:00,592.45,593.44,592.3,593.25,11800.0,592.45,593.44,592.3,593.25,11800.0
2023-08-31 14:40:00,593.17,593.6,592.64,592.67,5894.0,593.17,593.6,592.64,592.67,5894.0
2023-08-31 14:45:00,592.67,593.22,592.57,592.74,2811.0,592.67,593.22,592.57,592.74,2811.0
2023-08-31 14:50:00,593.0,593.19,592.7,593.19,2332.0,593.0,593.19,592.7,593.19,2332.0
2023-08-31 14:55:00,593.04,593.32,592.49,592.57,3465.0,593.04,593.32,592.49,592.57,3465.0
2023-08-31 15:00:00,593.0,593.62,592.89,593.62,2962.0,593.0,593.62,592.89,593.62,2962.0
2023-08-31 15:05:00,593.22,594.28,593.03,593.97,5106.0,593.22,594.28,593.03,593.97,5106.0
2023-08-31 15:10:00,594.14,594.4,592.93,593.18,16662.0,594.14,594.4,592.93,593.18,16662.0
2023-08-31 15:15:00,593.65,593.65,592.79,592.96,5033.0,593.65,593.65,592.79,592.96,5033.0
2023-08-31 15:20:00,592.79,592.99,592.44,592.6,2116.0,592.79,592.99,592.44,592.6,2116.0
2023-08-31 15:25:00,592.39,592.67,592.02,592.02,4593.0,592.39,592.67,592.02,592.02,4593.0
2023-08-31 15:30:00,591.93,592.02,591.12,591.21,6842.0,591.93,592.02,591.12,591.21,6842.0
2023-08-31 15:35:00,591.09,591.09,590.36,590.88,7981.0,591.09,591.09,590.36,590.88,7981.0
2023-08-31 15:40:00,590.83,591.46,590.82,591.22,8821.0,590.83,591.46,590.82,591.22,8821.0
2023-08-31 15:45:00,591.22,592.01,591.21,591.96,9737.0,591.22,592.01,591.21,591.96,9737.0
2023-08-31 15:50:00,591.81,591.87,590.35,590.56,13827.0,591.81,591.87,590.35,590.56,13827.0
2023-08-31 15:55:00,590.36,590.47,587.75,588.76,69633.0,590.36,590.47,587.75,588.76,69633.0
2023-09-01 09:30:00,593.51,594.76,590.86,592.48,19418.0,593.51,594.76,590.86,592.48,19418.0
2023-09-01 09:35:00,592.13,592.48,590.13,590.64,5288.0,592.13,592.48,590.13,590.64,5288.0
2023-09-01 09:40:00,590.18,590.34,588.88,589.98,3519.0,590.18,590.34,588.88,589.98,3519.0
2023-09-01 09:45:00,589.0,589.4,587.66,588.29,5181.0,589.0,589.4,587.66,588.29,5181.0
2023-09-01 09:50:00,588.18,589.52,587.5,589.25,5896.0,588.18,589.52,587.5,589.25,5896.0
2023-09-01 09:55:00,588.85,591.5,588.85,590.69,3146.0,588.85,591.5,588.85,590.69,3146.0
2023-09-01 10:00:00,590.7,592.99,589.98,592.93,5231.0,590.7,592.99,589.98,592.93,5231.0
2023-09-01 10:05:00,593.11,594.16,592.43,594.14,4129.0,593.11,594.16,592.43,594.14,4129.0
2023-09-01 10:10:00,593.91,594.9,593.91,594.7,7024.0,593.91,594.9,593.91,594.7,7024.0
2023-09-01 10:15:00,594.98,595.33,594.55,595.12,3794.0,594.98,595.33,594.55,595.12,3794.0
2023-09-01 10:20:00,594.93,595.14,593.5,594.03,4357.0,594.93,595.14,593.5,594.03,4357.0
2023-09-01 10:25:00,594.03,595.18,593.5,595.16,4288.0,594.03,595.18,593.5,595.16,4288.0
2023-09-01 10:30:00,595.04,595.04,594.27,594.42,2670.0,595.04,595.04,594.27,594.42,2670.0
2023-09-01 10:35:00,594.02,596.62,593.87,596.1,4046.0,594.02,596.62,593.87,596.1,4046.0
2023-09-01 10:40:00,595.46,595.98,595.32,595.6,3242.0,595.46,595.98,595.32,595.6,3242.0
2023-09-01 10:45:00,595.46,595.58,594.04,594.64,2679.0,595.46,595.58,594.04,594.64,2679.0
2023-09-01 10:50:00,594.8,595.55,594.74,594.74,2233.0,594.8,595.55,594.74,594.74,2233.0
2023-09-01 10:55:00,594.3,594.49,593.53,594.15,4819.0,594.3,594.49,593.53,594.15,4819.0
2023-09-01 11:00:00,594.15,594.59,594.02,594.59,4001.0,594.15,594.59,594.02,594.59,4001.0
2023-09-01 11:05:00,594.52,594.52,593.83,594.11,4771.0,594.52,594.52,593.83,594.11,4771.0
2023-09-01 11:10:00,594.1,594.53,593.47,593.74,7051.0,594.1,594.53,593.47,593.74,7051.0
2023-09-01 11:15:00,593.84,594.9,593.84,594.88,2474.0,593.84,594.9,593.84,594.88,2474.0
2023-09-01 11:20:00,594.9,595.71,594.8,594.8,2622.0,594.9,595.71,594.8,594.8,2622.0
2023-09-01 11:25:00,594.76,595.35,594.09,594.73,4321.0,594.76,595.35,594.09,594.73,4321.0
2023-09-01 11:30:00,594.87,595.49,594.53,595.2,1800.0,594.87,595.49,594.53,595.2,1800.0
2023-09-01 11:35:00,595.26,595.32,594.64,594.69,1764.0,595.26,595.32,594.64,594.69,1764.0
2023-09-01 11:40:00,594.46,594.46,594.13,594.22,1800.0,594.46,594.46,594.13,594.22,1800.0
2023-09-01 11:45:00,594.04,594.04,593.07,593.33,5649.0,594.04,594.04,593.07,593.33,5649.0
2023-09-01 11:50:00,592.87,594.35,592.86,593.5,4086.0,592.87,594.35,592.86,593.5,4086.0
2023-09-01 11:55:00,593.6,594.16,593.51,594.12,2070.0,593.6,594.16,593.51,594.12,2070.0
2023-09-01 12:00:00,593.73,594.08,593.58,593.58,500.0,593.73,594.08,593.58,593.58,500.0
2023-09-01 12:05:00,593.79,593.86,593.61,593.86,919.0,593.79,593.86,593.61,593.86,919.0
2023-09-01 12:10:00,594.26,594.26,593.33,593.76,1910.0,594.26,594.26,593.33,593.76,1910.0
2023-09-01 12:15:00,593.88,594.16,593.57,593.83,1200.0,593.88,594.16,593.57,593.83,1200.0
2023-09-01 12:20:00,593.96,594.67,593.96,594.67,2000.0,593.96,594.67,593.96,594.67,2000.0
2023-09-01 12:25:00,594.87,594.89,594.44,594.62,1830.0,594.87,594.89,594.44,594.62,1830.0
2023-09-01 12:30:00,594.5,595.43,594.5,594.75,3100.0,594.5,595.43,594.5,594.75,3100.0
2023-09-01 12:35:00,594.65,594.65,594.26,594.32,2898.0,594.65,594.65,594.26,594.32,2898.0
2023-09-01 12:40:00,594.19,594.89,594.18,594.88,1994.0,594.19,594.89,594.18,594.88,1994.0
2023-09-01 12:45:00,594.98,594.98,594.21,594.73,1683.0,594.98,594.98,594.21,594.73,1683.0
2023-09-01 12:50:00,594.8,595.13,594.71,594.75,4209.0,594.8,595.13,594.71,594.75,4209.0
2023-09-01 12:55:00,594.43,594.77,594.11,594.11,856.0,594.43,594.77,594.11,594.11,856.0
2023-09-01 13:00:00,594.35,594.41,593.36,593.56,1200.0,594.35,594.41,593.36,593.56,1200.0
2023-09-01 13:05:00,593.37,593.93,593.37,593.63,3113.0,593.37,593.93,593.37,593.63,3113.0
2023-09-01 13:10:00,593.5,593.57,593.25,593.57,1384.0,593.5,593.57,593.25,593.57,1384.0
2023-09-01 13:15:00,593.73,593.73,593.09,593.43,1900.0,593.73,593.73,593.09,593.43,1900.0
2023-09-01 13:20:00,593.43,593.43,592.84,592.86,1484.0,593.43,593.43,592.84,592.86,1484.0
2023-09-01 13:25:00,592.59,592.59,591.45,591.58,5511.0,592.59,592.59,591.45,591.58,5511.0
2023-09-01 13:30:00,591.63,592.02,591.62,591.77,2886.0,591.63,592.02,591.62,591.77,2886.0
2023-09-01 13:35:00,591.92,591.97,591.37,591.38,1020.0,591.92,591.97,591.37,591.38,1020.0
2023-09-01 13:40:00,591.61,591.61,590.7,590.7,3150.0,591.61,591.61,590.7,590.7,3150.0
2023-09-01 13:45:00,590.99,591.01,590.26,590.38,2204.0,590.99,591.01,590.26,590.38,2204.0
2023-09-01 13:50:00,590.4,591.23,590.16,591.02,2509.0,590.4,591.23,590.16,591.02,2509.0
2023-09-01 13:55:00,591.07,591.59,591.06,591.59,1000.0,591.07,591.59,591.06,591.59,1000.0
2023-09-01 14:00:00,591.36,591.36,591.09,591.33,1057.0,591.36,591.36,591.09,591.33,1057.0
2023-09-01 14:05:00,591.59,591.94,591.37,591.86,2717.0,591.59,591.94,591.37,591.86,2717.0
2023-09-01 14:10:00,591.6,591.63,590.46,590.71,4700.0,591.6,591.63,590.46,590.71,4700.0
2023-09-01 14:15:00,590.84,590.93,590.51,590.78,2100.0,590.84,590.93,590.51,590.78,2100.0
2023-09-01 14:20:00,590.64,590.83,589.77,589.77,4575.0,590.64,590.83,589.77,589.77,4575.0
2023-09-01 14:25:00,589.64,589.93,589.19,589.87,2116.0,589.64,589.93,589.19,589.87,2116.0
2023-09-01 14:30:00,589.94,589.94,589.44,589.45,700.0,589.94,589.94,589.44,589.45,700.0
2023-09-01 14:35:00,589.66,589.74,589.02,589.22,3928.0,589.66,589.74,589.02,589.22,3928.0
2023-09-01 14:40:00,589.22,590.3,589.21,590.3,3025.0,589.22,590.3,589.21,590.3,3025.0
2023-09-01 14:45:00,590.14,590.54,590.11,590.12,1257.0,590.14,590.54,590.11,590.12,1257.0
2023-09-01 14:50:00,590.01,590.4,589.93,590.34,1836.0,590.01,590.4,589.93,590.34,1836.0
2023-09-01 14:55:00,590.26,590.44,589.83,590.44,4014.0,590.26,590.44,589.83,590.44,4014.0
2023-09-01 15:00:00,590.25,590.36,589.79,590.16,1159.0,590.25,590.36,589.79,590.16,1159.0
2023-09-01 15:05:00,590.07,590.88,589.76,590.87,1351.0,590.07,590.88,589.76,590.87,1351.0
2023-09-01 15:10:00,590.85,591.34,590.62,590.95,2076.0,590.85,591.34,590.62,590.95,2076.0
2023-09-01 15:15:00,590.94,591.5,590.94,591.33,1890.0,590.94,591.5,590.94,591.33,1890.0
2023-09-01 15:20:00,591.45,591.62,591.23,591.62,1275.0,591.45,591.62,591.23,591.62,1275.0
2023-09-01 15:25:00,591.88,592.12,591.67,591.93,1483.0,591.88,592.12,591.67,591.93,1483.0
2023-09-01 15:30:00,592.04,592.42,591.82,591.91,2281.0,592.04,592.42,591.82,591.91,2281.0
2023-09-01 15:35:00,591.89,591.89,590.71,590.82,4901.0,591.89,591.89,590.71,590.82,4901.0
2023-09-01 15:40:00,591.1,591.42,591.1,591.2,2612.0,591.1,591.42,591.1,591.2,2612.0
2023-09-01 15:45:00,591.27,591.5,590.67,590.67,9663.0,591.27,591.5,590.67,590.67,9663.0
2023-09-01 15:50:00,590.61,591.52,590.02,591.51,8678.0,590.61,591.52,590.02,591.51,8678.0
2023-09-01 15:55:00,591.58,591.83,590.56,591.07,29055.0,591.58,591.83,590.56,591.07,29055.0
2023-09-05 09:30:00,590.88,590.88,585.0,585.0,26323.0,590.88,590.88,585.0,585.0,26323.0
2023-09-05 09:35:00,585.0,588.0,584.71,587.21,8445.0,585.0,588.0,584.71,587.21,8445.0
2023-09-05 09:40:00,587.99,588.59,584.5,585.49,7216.0,587.99,588.59,584.5,585.49,7216.0
2023-09-05 09:45:00,585.22,586.93,585.04,585.52,2900.0,585.22,586.93,585.04,585.52,2900.0
2023-09-05 09:50:00,585.98,588.37,585.64,586.83,3706.0,585.98,588.37,585.64,586.83,3706.0
2023-09-05 09:55:00,586.81,587.62,586.38,587.24,3709.0,586.81,587.62,586.38,587.24,3709.0
2023-09-05 10:00:00,587.06,589.56,587.05,588.69,7334.0,587.06,589.56,587.05,588.69,7334.0
2023-09-05 10:05:00,588.27,590.6,588.27,589.95,2324.0,588.27,590.6,588.27,589.95,2324.0
2023-09-05 10:10:00,590.75,591.0,590.12,590.37,2275.0,590.75,591.0,590.12,590.37,2275.0
2023-09-05 10:15:00,590.56,591.72,589.69,591.69,3827.0,590.56,591.72,589.69,591.69,3827.0
2023-09-05 10:20:00,591.42,592.6,591.34,592.16,7789.0,591.42,592.6,591.34,592.16,7789.0
2023-09-05 10:25:00,592.3,592.71,591.68,592.7,4437.0,592.3,592.71,591.68,592.7,4437.0
2023-09-05 10:30:00,593.2,593.39,592.34,592.34,4193.0,593.2,593.39,592.34,592.34,4193.0
2023-09-05 10:35:00,592.36,593.83,592.36,593.73,1501.0,592.36,593.83,592.36,593.73,1501.0
2023-09-05 10:40:00,593.88,594.44,593.26,594.44,8491.0,593.88,594.44,593.26,594.44,8491.0
2023-09-05 10:45:00,594.58,595.4,593.73,595.02,5165.0,594.58,595.4,593.73,595.02,5165.0
2023-09-05 10:50:00,594.56,595.26,594.0,594.07,4894.0,594.56,595.26,594.0,594.07,4894.0
2023-09-05 10:55:00,594.19,595.03,594.08,595.0,2429.0,594.19,595.03,594.08,595.0,2429.0
2023-09-05 11:00:00,595.31,596.85,595.3,596.67,4481.0,595.31,596.85,595.3,596.67,4481.0
2023-09-05 11:05:00,596.7,596.85,596.07,596.07,5471.0,596.7,596.85,596.07,596.07,5471.0
2023-09-05 11:10:00,596.39,596.89,596.39,596.79,2565.0,596.39,596.89,596.39,596.79,2565.0
2023-09-05 11:15:00,596.79,597.91,596.79,597.18,4977.0,596.79,597.91,596.79,597.18,4977.0
2023-09-05 11:20:00,597.4,597.82,597.08,597.35,3421.0,597.4,597.82,597.08,597.35,3421.0
2023-09-05 11:25:00,597.11,597.35,596.53,596.64,3014.0,597.11,597.35,596.53,596.64,3014.0
2023-09-05 11:30:00,596.74,596.82,596.4,596.71,1549.0,596.74,596.82,596.4,596.71,1549.0
2023-09-05 11:35:00,596.87,596.87,595.4,595.45,7659.0,596.87,596.87,595.4,595.45,7659.0
2023-09-05 11:40:00,594.87,596.1,594.87,595.75,1730.0,594.87,596.1,594.87,595.75,1730.0
2023-09-05 11:45:00,596.2,596.91,596.01,596.51,2600.0,596.2,596.91,596.01,596.51,2600.0
2023-09-05 11:50:00,596.89,597.5,595.83,596.09,4098.0,596.89,597.5,595.83,596.09,4098.0
2023-09-05 11:55:00,596.15,597.0,596.12,596.6,1811.0,596.15,597.0,596.12,596.6,1811.0
2023-09-05 12:00:00,597.58,598.47,597.47,597.85,2863.0,597.58,598.47,597.47,597.85,2863.0
2023-09-05 12:05:00,597.93,598.13,597.78,598.13,2300.0,597.93,598.13,597.78,598.13,2300.0
2023-09-05 12:10:00,598.25,598.25,597.86,598.18,2188.0,598.25,598.25,597.86,598.18,2188.0
2023-09-05 12:15:00,598.32,598.99,598.32,598.75,1666.0,598.32,598.99,598.32,598.75,1666.0
2023-09-05 12:20:00,598.66,598.67,598.14,598.39,1887.0,598.66,598.67,598.14,598.39,1887.0
2023-09-05 12:25:00,597.96,598.29,597.84,598.08,3567.0,597.96,598.29,597.84,598.08,3567.0
2023-09-05 12:30:00,598.38,598.39,597.41,597.57,1263.0,598.38,598.39,597.41,597.57,1263.0
2023-09-05 12:35:00,597.38,597.9,597.35,597.82,1775.0,597.38,597.9,597.35,597.82,1775.0
2023-09-05 12:40:00,597.46,597.89,597.46,597.89,733.0,597.46,597.89,597.46,597.89,733.0
2023-09-05 12:45:00,598.08,598.08,597.71,597.79,1400.0,598.08,598.08,597.71,597.79,1400.0
2023-09-05 12:50:00,597.58,597.99,597.38,597.62,1017.0,597.58,597.99,597.38,597.62,1017.0
2023-09-05 12:55:00,597.8,597.98,597.49,597.49,804.0,597.8,597.98,597.49,597.49,804.0
2023-09-05 13:00:00,597.65,597.86,596.96,597.19,3540.0,597.65,597.86,596.96,597.19,3540.0
2023-09-05 13:05:00,597.39,597.41,596.81,596.81,1087.0,597.39,597.41,596.81,596.81,1087.0
2023-09-05 13:10:00,596.99,598.0,596.99,597.5,5911.0,596.99,598.0,596.99,597.5,5911.0
2023-09-05 13:15:00,597.65,597.66,596.82,597.54,1100.0,597.65,597.66,596.82,597.54,1100.0
2023-09-05 13:20:00,597.37,597.77,597.17,597.37,2177.0,597.37,597.77,597.17,597.37,2177.0
2023-09-05 13:25:00,597.32,597.33,597.2,597.33,621.0,597.32,597.33,597.2,597.33,621.0
2023-09-05 13:30:00,597.29,597.41,596.85,597.38,2513.0,597.29,597.41,596.85,597.38,2513.0
2023-09-05 13:35:00,597.37,598.0,597.37,597.59,2350.0,597.37,598.0,597.37,597.59,2350.0
2023-09-05 13:40:00,597.44,598.07,597.35,597.81,4092.0,597.44,598.07,597.35,597.81,4092.0
2023-09-05 13:45:00,598.19,599.24,598.07,599.19,7787.0,598.19,599.24,598.07,599.19,7787.0
2023-09-05 13:50:00,598.88,599.63,598.73,599.49,4136.0,598.88,599.63,598.73,599.49,4136.0
2023-09-05 13:55:00,599.58,599.59,599.0,599.59,4409.0,599.58,599.59,599.0,599.59,4409.0
2023-09-05 14:00:00,599.59,599.61,599.14,599.45,3395.0,599.59,599.61,599.14,599.45,3395.0
2023-09-05 14:05:00,599.45,599.45,598.64,598.64,2627.0,599.45,599.45,598.64,598.64,2627.0
2023-09-05 14:10:00,598.68,598.84,598.44,598.84,2135.0,598.68,598.84,598.44,598.84,2135.0
2023-09-05 14:15:00,598.83,599.32,598.23,599.32,3543.0,598.83,599.32,598.23,599.32,3543.0
2023-09-05 14:20:00,599.26,599.26,598.78,598.98,1559.0,599.26,599.26,598.78,598.98,1559.0
2023-09-05 14:25:00,599.16,599.18,598.84,599.09,2168.0,599.16,599.18,598.84,599.09,2168.0
2023-09-05 14:30:00,599.3,599.37,598.83,599.1,2493.0,599.3,599.37,598.83,599.1,2493.0
2023-09-05 14:35:00,598.93,598.93,598.31,598.43,2535.0,598.93,598.93,598.31,598.43,2535.0
2023-09-05 14:40:00,598.55,598.72,598.33,598.54,1519.0,598.55,598.72,598.33,598.54,1519.0
2023-09-05 14:45:00,598.59,599.1,598.41,598.94,2285.0,598.59,599.1,598.41,598.94,2285.0
2023-09-05 14:50:00,599.0,599.27,598.7,598.85,1829.0,599.0,599.27,598.7,598.85,1829.0
2023-09-05 14:55:00,598.85,599.46,598.82,599.29,2661.0,598.85,599.46,598.82,599.29,2661.0
2023-09-05 15:00:00,599.11,599.3,598.76,599.3,1505.0,599.11,599.3,598.76,599.3,1505.0
2023-09-05 15:05:00,599.21,599.21,598.79,598.79,3087.0,599.21,599.21,598.79,598.79,3087.0
2023-09-05 15:10:00,598.94,598.94,597.82,597.99,3259.0,598.94,598.94,597.82,597.99,3259.0
2023-09-05 15:15:00,598.1,598.14,597.49,597.87,2048.0,598.1,598.14,597.49,597.87,2048.0
2023-09-05 15:20:00,597.85,598.46,597.85,598.24,1956.0,597.85,598.46,597.85,598.24,1956.0
2023-09-05 15:25:00,598.3,598.3,597.8,598.18,2370.0,598.3,598.3,597.8,598.18,2370.0
2023-09-05 15:30:00,598.3,598.51,598.28,598.45,2851.0,598.3,598.51,598.28,598.45,2851.0
2023-09-05 15:35:00,598.31,598.84,598.25,598.84,2936.0,598.31,598.84,598.25,598.84,2936.0
2023-09-05 15:40:00,598.98,599.09,598.78,598.92,2682.0,598.98,599.09,598.78,598.92,2682.0
2023-09-05 15:45:00,598.85,598.85,597.23,597.24,5664.0,598.85,598.85,597.23,597.24,5664.0
2023-09-05 15:50:00,597.24,597.46,596.27,596.85,12640.0,597.24,597.46,596.27,596.85,12640.0
2023-09-05 15:55:00,596.78,597.69,596.64,597.26,18609.0,596.78,597.69,596.64,597.26,18609.0
2023-09-06 09:30:00,593.14,596.98,592.25,592.82,18925.0,593.14,596.98,592.25,592.82,18925.0
2023-09-06 09:35:00,593.37,594.09,591.61,593.29,5197.0,593.37,594.09,591.61,593.29,5197.0
2023-09-06 09:40:00,593.32,595.57,593.0,595.25,6891.0,593.32,595.57,593.0,595.25,6891.0
2023-09-06 09:45:00,595.48,596.19,593.79,595.51,11963.0,595.48,596.19,593.79,595.51,11963.0
2023-09-06 09:50:00,596.18,598.66,596.18,597.74,6553.0,596.18,598.66,596.18,597.74,6553.0
2023-09-06 09:55:00,597.71,598.23,597.49,597.59,1910.0,597.71,598.23,597.49,597.59,1910.0
2023-09-06 10:00:00,597.13,597.19,595.8,595.8,4794.0,597.13,597.19,595.8,595.8,4794.0
2023-09-06 10:05:00,595.51,595.83,593.8,594.24,3401.0,595.51,595.83,593.8,594.24,3401.0
2023-09-06 10:10:00,593.56,593.58,592.0,592.76,3947.0,593.56,593.58,592.0,592.76,3947.0
2023-09-06 10:15:00,592.8,595.29,592.8,595.29,808.0,592.8,595.29,592.8,595.29,808.0
2023-09-06 10:20:00,595.87,595.87,594.15,594.31,3201.0,595.87,595.87,594.15,594.31,3201.0
2023-09-06 10:25:00,594.36,595.23,594.09,594.42,2261.0,594.36,595.23,594.09,594.42,2261.0
2023-09-06 10:30:00,593.53,595.12,593.52,595.12,2005.0,593.53,595.12,593.52,595.12,2005.0
2023-09-06 10:35:00,595.42,596.46,595.15,596.1,1310.0,595.42,596.46,595.15,596.1,1310.0
2023-09-06 10:40:00,596.82,597.39,596.12,596.49,1634.0,596.82,597.39,596.12,596.49,1634.0
2023-09-06 10:45:00,596.11,596.79,595.95,596.06,1610.0,596.11,596.79,595.95,596.06,1610.0
2023-09-06 10:50:00,595.88,596.22,594.66,596.22,3737.0,595.88,596.22,594.66,596.22,3737.0
2023-09-06 10:55:00,596.33,596.33,594.55,594.93,2913.0,596.33,596.33,594.55,594.93,2913.0
2023-09-06 11:00:00,594.73,595.75,594.72,595.75,3189.0,594.73,595.75,594.72,595.75,3189.0
2023-09-06 11:05:00,595.48,595.5,594.11,594.11,1900.0,595.48,595.5,594.11,594.11,1900.0
2023-09-06 11:10:00,594.63,594.91,594.34,594.49,1328.0,594.63,594.91,594.34,594.49,1328.0
2023-09-06 11:15:00,594.17,596.02,594.17,596.02,1557.0,594.17,596.02,594.17,596.02,1557.0
2023-09-06 11:20:00,596.09,596.71,596.09,596.5,400.0,596.09,596.71,596.09,596.5,400.0
2023-09-06 11:25:00,596.5,597.02,596.49,596.97,1501.0,596.5,597.02,596.49,596.97,1501.0
2023-09-06 11:30:00,596.85,597.01,596.55,596.92,2184.0,596.85,597.01,596.55,596.92,2184.0
2023-09-06 11:35:00,596.68,596.86,596.53,596.53,3651.0,596.68,596.86,596.53,596.53,3651.0
2023-09-06 11:40:00,596.53,596.65,596.2,596.2,931.0,596.53,596.65,596.2,596.2,931.0
2023-09-06 11:45:00,596.75,596.78,596.28,596.43,1213.0,596.75,596.78,596.28,596.43,1213.0
2023-09-06 11:50:00,596.38,596.38,595.51,595.51,1760.0,596.38,596.38,595.51,595.51,1760.0
2023-09-06 11:55:00,595.43,596.05,595.37,596.05,1058.0,595.43,596.05,595.37,596.05,1058.0
2023-09-06 12:00:00,595.44,596.36,595.44,596.36,500.0,595.44,596.36,595.44,596.36,500.0
2023-09-06 12:05:00,596.61,596.74,595.42,595.42,2400.0,596.61,596.74,595.42,595.42,2400.0
2023-09-06 12:10:00,595.64,596.45,595.64,596.29,1383.0,595.64,596.45,595.64,596.29,1383.0
2023-09-06 12:15:00,596.26,596.26,595.6,595.99,1800.0,596.26,596.26,595.6,595.99,1800.0
2023-09-06 12:20:00,595.05,595.4,594.66,595.4,5374.0,595.05,595.4,594.66,595.4,5374.0
2023-09-06 12:25:00,594.95,595.43,594.95,595.24,600.0,594.95,595.43,594.95,595.24,600.0
2023-09-06 12:30:00,594.37,594.37,593.65,593.73,2282.0,594.37,594.37,593.65,593.73,2282.0
2023-09-06 12:35:00,593.64,593.79,593.43,593.43,1200.0,593.64,593.79,593.43,593.43,1200.0
2023-09-06 12:40:00,593.84,593.84,593.02,593.02,1502.0,593.84,593.84,593.02,593.02,1502.0
2023-09-06 12:45:00,593.15,593.83,593.03,593.72,2007.0,593.15,593.83,593.03,593.72,2007.0
2023-09-06 12:50:00,593.84,593.93,593.28,593.53,1100.0,593.84,593.93,593.28,593.53,1100.0
2023-09-06 12:55:00,593.86,594.22,593.67,593.93,600.0,593.86,594.22,593.67,593.93,600.0
2023-09-06 13:00:00,593.7,593.83,593.45,593.83,600.0,593.7,593.83,593.45,593.83,600.0
2023-09-06 13:05:00,593.95,594.87,593.94,594.83,6081.0,593.95,594.87,593.94,594.83,6081.0
2023-09-06 13:10:00,594.83,595.8,594.83,595.75,3303.0,594.83,595.8,594.83,595.75,3303.0
2023-09-06 13:15:00,595.85,595.94,595.11,595.21,1798.0,595.85,595.94,595.11,595.21,1798.0
2023-09-06 13:20:00,595.39,595.76,594.95,594.95,800.0,595.39,595.76,594.95,594.95,800.0
2023-09-06 13:25:00,594.89,594.89,594.71,594.84,1100.0,594.89,594.89,594.71,594.84,1100.0
2023-09-06 13:30:00,594.47,594.58,594.22,594.58,1424.0,594.47,594.58,594.22,594.58,1424.0
2023-09-06 13:35:00,594.9,595.1,594.75,595.1,1040.0,594.9,595.1,594.75,595.1,1040.0
2023-09-06 13:40:00,594.81,595.4,594.72,595.39,1800.0,594.81,595.4,594.72,595.39,1800.0
2023-09-06 13:45:00,595.38,596.48,595.27,596.48,5455.0,595.38,596.48,595.27,596.48,5455.0
2023-09-06 13:50:00,596.43,596.61,596.06,596.06,2072.0,596.43,596.61,596.06,596.06,2072.0
2023-09-06 13:55:00,596.37,596.93,596.13,596.27,1884.0,596.37,596.93,596.13,596.27,1884.0
2023-09-06 14:00:00,596.5,596.73,596.16,596.58,1194.0,596.5,596.73,596.16,596.58,1194.0
2023-09-06 14:05:00,596.37,596.6,596.13,596.6,1114.0,596.37,596.6,596.13,596.6,1114.0
2023-09-06 14:10:00,596.47,597.0,596.29,596.93,1506.0,596.47,597.0,596.29,596.93,1506.0
2023-09-06 14:15:00,596.6,596.6,596.12,596.52,1550.0,596.6,596.6,596.12,596.52,1550.0
2023-09-06 14:20:00,596.21,596.21,596.11,596.11,229.0,596.21,596.21,596.11,596.11,229.0
2023-09-06 14:25:00,596.6,597.28,596.23,597.19,1309.0,596.6,597.28,596.23,597.19,1309.0
2023-09-06 14:30:00,597.26,597.86,597.15,597.47,2052.0,597.26,597.86,597.15,597.47,2052.0
2023-09-06 14:35:00,597.38,597.7,597.38,597.57,514.0,597.38,597.7,597.38,597.57,514.0
2023-09-06 14:40:00,597.54,597.67,597.26,597.67,1557.0,597.54,597.67,597.26,597.67,1557.0
2023-09-06 14:45:00,597.71,597.79,597.47,597.61,1795.0,597.71,597.79,597.47,597.61,1795.0
2023-09-06 14:50:00,597.76,597.94,597.64,597.86,1838.0,597.76,597.94,597.64,597.86,1838.0
2023-09-06 14:55:00,597.82,597.94,597.1,597.63,4892.0,597.82,597.94,597.1,597.63,4892.0
2023-09-06 15:00:00,597.59,597.59,596.57,596.61,2808.0,597.59,597.59,596.57,596.61,2808.0
2023-09-06 15:05:00,596.79,596.85,596.57,596.85,850.0,596.79,596.85,596.57,596.85,850.0
2023-09-06 15:10:00,596.93,597.55,596.93,597.26,4142.0,596.93,597.55,596.93,597.26,4142.0
2023-09-06 15:15:00,597.43,597.8,597.17,597.52,4151.0,597.43,597.8,597.17,597.52,4151.0
2023-09-06 15:20:00,597.48,597.79,597.39,597.45,2551.0,597.48,597.79,597.39,597.45,2551.0
2023-09-06 15:25:00,597.37,597.61,596.63,596.77,6727.0,597.37,597.61,596.63,596.77,6727.0
2023-09-06 15:30:00,597.02,597.47,596.89,597.47,4708.0,597.02,597.47,596.89,597.47,4708.0
2023-09-06 15:35:00,597.73,597.97,597.69,597.95,1416.0,597.73,597.97,597.69,597.95,1416.0
2023-09-06 15:40:00,597.86,598.52,597.86,598.33,6092.0,597.86,598.52,597.86,598.33,6092.0
2023-09-06 15:45:00,598.5,598.74,598.39,598.57,6328.0,598.5,598.74,598.39,598.57,6328.0
2023-09-06 15:50:00,598.75,599.38,598.02,598.78,24732.0,598.75,599.38,598.02,598.78,24732.0
2023-09-06 15:55:00,599.09,599.31,598.15,598.52,48532.0,599.09,599.31,598.15,598.52,48532.0
2023-09-07 09:30:00,591.27,595.0,589.35,594.27,20974.0,591.27,595.0,589.35,594.27,20974.0
2023-09-07 09:35:00,593.42,594.07,592.5,593.43,8183.0,593.42,594.07,592.5,593.43,8183.0
2023-09-07 09:40:00,593.55,595.12,593.54,594.5,3194.0,593.55,595.12,593.54,594.5,3194.0
2023-09-07 09:45:00,594.2,595.34,594.15,594.53,9234.0,594.2,595.34,594.15,594.53,9234.0
2023-09-07 09:50:00,594.19,595.66,593.1,593.12,5872.0,594.19,595.66,593.1,593.12,5872.0
2023-09-07 09:55:00,592.89,594.22,592.89,593.43,9060.0,592.89,594.22,592.89,593.43,9060.0
2023-09-07 10:00:00,593.57,593.82,591.33,591.69,10639.0,593.57,593.82,591.33,591.69,10639.0
2023-09-07 10:05:00,592.0,593.46,591.74,591.89,9052.0,592.0,593.46,591.74,591.89,9052.0
2023-09-07 10:10:00,592.27,593.69,592.27,593.36,7326.0,592.27,593.69,592.27,593.36,7326.0
2023-09-07 10:15:00,593.23,593.79,592.73,593.34,10124.0,593.23,593.79,592.73,593.34,10124.0
2023-09-07 10:20:00,593.63,595.19,593.54,594.84,7680.0,593.63,595.19,593.54,594.84,7680.0
2023-09-07 10:25:00,594.86,595.42,594.56,594.57,3058.0,594.86,595.42,594.56,594.57,3058.0
2023-09-07 10:30:00,594.37,594.6,593.58,593.9,5616.0,594.37,594.6,593.58,593.9,5616.0
2023-09-07 10:35:00,593.97,596.22,593.97,596.11,9656.0,593.97,596.22,593.97,596.11,9656.0
2023-09-07 10:40:00,596.34,598.99,596.34,598.78,5980.0,596.34,598.99,596.34,598.78,5980.0
2023-09-07 10:45:00,598.4,599.44,596.88,596.88,5001.0,598.4,599.44,596.88,596.88,5001.0
2023-09-07 10:50:00,596.5,596.5,594.44,595.21,5678.0,596.5,596.5,594.44,595.21,5678.0
2023-09-07 10:55:00,595.15,595.61,594.67,595.22,2471.0,595.15,595.61,594.67,595.22,2471.0
2023-09-07 11:00:00,595.45,595.95,595.19,595.51,4360.0,595.45,595.95,595.19,595.51,4360.0
2023-09-07 11:05:00,595.51,596.62,595.02,595.19,11295.0,595.51,596.62,595.02,595.19,11295.0
2023-09-07 11:10:00,594.81,596.92,594.81,595.98,3575.0,594.81,596.92,594.81,595.98,3575.0
2023-09-07 11:15:00,596.42,596.72,595.63,595.74,4294.0,596.42,596.72,595.63,595.74,4294.0
2023-09-07 11:20:00,595.64,596.01,594.78,594.82,2181.0,595.64,596.01,594.78,594.82,2181.0
2023-09-07 11:25:00,594.82,595.1,594.41,594.74,3205.0,594.82,595.1,594.41,594.74,3205.0
2023-09-07 11:30:00,594.64,595.89,594.23,595.89,2400.0,594.64,595.89,594.23,595.89,2400.0
2023-09-07 11:35:00,595.72,595.88,595.09,595.2,5792.0,595.72,595.88,595.09,595.2,5792.0
2023-09-07 11:40:00,595.18,595.18,594.14,594.66,2332.0,595.18,595.18,594.14,594.66,2332.0
2023-09-07 11:45:00,594.47,594.67,593.94,593.97,3937.0,594.47,594.67,593.94,593.97,3937.0
2023-09-07 11:50:00,594.97,595.53,594.52,594.7,4509.0,594.97,595.53,594.52,594.7,4509.0
2023-09-07 11:55:00,594.97,595.73,594.94,595.0,1981.0,594.97,595.73,594.94,595.0,1981.0
2023-09-07 12:00:00,595.32,596.54,595.32,596.34,4335.0,595.32,596.54,595.32,596.34,4335.0
2023-09-07 12:05:00,596.13,596.87,596.01,596.77,3668.0,596.13,596.87,596.01,596.77,3668.0
2023-09-07 12:10:00,596.76,598.0,596.75,597.44,7686.0,596.76,598.0,596.75,597.44,7686.0
2023-09-07 12:15:00,597.71,597.88,597.44,597.77,5209.0,597.71,597.88,597.44,597.77,5209.0
2023-09-07 12:20:00,597.98,598.16,597.59,598.16,2941.0,597.98,598.16,597.59,598.16,2941.0
2023-09-07 12:25:00,598.72,600.0,598.45,600.0,23233.0,598.72,600.0,598.45,600.0,23233.0
2023-09-07 12:30:00,599.92,601.48,599.91,599.96,8026.0,599.92,601.48,599.91,599.96,8026.0
2023-09-07 12:35:00,599.97,599.97,599.4,599.51,1900.0,599.97,599.97,599.4,599.51,1900.0
2023-09-07 12:40:00,599.48,600.13,599.15,599.27,2488.0,599.48,600.13,599.15,599.27,2488.0
2023-09-07 12:45:00,598.94,599.64,598.93,598.93,2734.0,598.94,599.64,598.93,598.93,2734.0
2023-09-07 12:50:00,598.74,598.97,598.32,598.82,1826.0,598.74,598.97,598.32,598.82,1826.0
2023-09-07 12:55:00,598.77,598.77,597.81,597.81,1095.0,598.77,598.77,597.81,597.81,1095.0
2023-09-07 13:00:00,598.08,599.16,597.84,598.8,2697.0,598.08,599.16,597.84,598.8,2697.0
2023-09-07 13:05:00,598.94,598.95,597.58,597.88,1998.0,598.94,598.95,597.58,597.88,1998.0
2023-09-07 13:10:00,598.11,598.25,597.59,597.59,1935.0,598.11,598.25,597.59,597.59,1935.0
2023-09-07 13:15:00,597.45,599.03,597.09,599.03,3117.0,597.45,599.03,597.09,599.03,3117.0
2023-09-07 13:20:00,598.84,599.17,598.68,599.16,1665.0,598.84,599.17,598.68,599.16,1665.0
2023-09-07 13:25:00,598.67,598.95,598.61,598.89,2092.0,598.67,598.95,598.61,598.89,2092.0
2023-09-07 13:30:00,598.86,598.99,597.67,597.98,1801.0,598.86,598.99,597.67,597.98,1801.0
2023-09-07 13:35:00,597.94,597.94,597.13,597.53,1507.0,597.94,597.94,597.13,597.53,1507.0
2023-09-07 13:40:00,597.36,598.13,597.34,598.13,3302.0,597.36,598.13,597.34,598.13,3302.0
2023-09-07 13:45:00,598.53,598.81,597.87,597.88,3459.0,598.53,598.81,597.87,597.88,3459.0
2023-09-07 13:50:00,598.01,598.98,598.01,598.79,1700.0,598.01,598.98,598.01,598.79,1700.0
2023-09-07 13:55:00,598.69,599.0,598.47,598.49,1426.0,598.69,599.0,598.47,598.49,1426.0
2023-09-07 14:00:00,598.85,599.84,598.85,599.84,2271.0,598.85,599.84,598.85,599.84,2271.0
2023-09-07 14:05:00,599.81,599.96,599.4,599.92,3447.0,599.81,599.96,599.4,599.92,3447.0
2023-09-07 14:10:00,600.02,600.02,599.25,599.5,5899.0,600.02,600.02,599.25,599.5,5899.0
2023-09-07 14:15:00,599.46,599.81,599.38,599.38,3355.0,599.46,599.81,599.38,599.38,3355.0
2023-09-07 14:20:00,599.32,599.35,599.07,599.25,1600.0,599.32,599.35,599.07,599.25,1600.0
2023-09-07 14:25:00,599.43,599.93,599.23,599.39,5884.0,599.43,599.93,599.23,599.39,5884.0
2023-09-07 14:30:00,599.23,600.4,599.23,600.34,3414.0,599.23,600.4,599.23,600.34,3414.0
2023-09-07 14:35:00,600.61,600.68,600.2,600.22,2775.0,600.61,600.68,600.2,600.22,2775.0
2023-09-07 14:40:00,600.08,600.43,600.07,600.07,1593.0,600.08,600.43,600.07,600.07,1593.0
2023-09-07 14:45:00,600.4,600.7,600.35,600.6,3134.0,600.4,600.7,600.35,600.6,3134.0
2023-09-07 14:50:00,600.69,601.11,600.52,600.83,4769.0,600.69,601.11,600.52,600.83,4769.0
2023-09-07 14:55:00,600.93,601.04,600.76,600.97,5955.0,600.93,601.04,600.76,600.97,5955.0
2023-09-07 15:00:00,600.95,600.95,600.59,600.72,2833.0,600.95,600.95,600.59,600.72,2833.0
2023-09-07 15:05:00,600.75,600.78,599.64,599.99,5944.0,600.75,600.78,599.64,599.99,5944.0
2023-09-07 15:10:00,600.38,600.73,600.26,600.69,3580.0,600.38,600.73,600.26,600.69,3580.0
2023-09-07 15:15:00,600.72,600.92,600.28,600.38,4467.0,600.72,600.92,600.28,600.38,4467.0
2023-09-07 15:20:00,600.21,600.51,600.12,600.28,1503.0,600.21,600.51,600.12,600.28,1503.0
2023-09-07 15:25:00,600.13,600.59,599.94,600.49,4769.0,600.13,600.59,599.94,600.49,4769.0
2023-09-07 15:30:00,600.38,600.52,599.37,599.37,8454.0,600.38,600.52,599.37,599.37,8454.0
2023-09-07 15:35:00,599.35,599.74,599.16,599.41,5396.0,599.35,599.74,599.16,599.41,5396.0
2023-09-07 15:40:00,599.59,599.89,599.46,599.88,4997.0,599.59,599.89,599.46,599.88,4997.0
2023-09-07 15:45:00,599.94,600.71,599.8,600.26,11752.0,599.94,600.71,599.8,600.26,11752.0
2023-09-07 15:50:00,600.32,600.8,599.49,599.87,25386.0,600.32,600.8,599.49,599.87,25386.0
2023-09-07 15:55:00,599.86,600.0,599.03,599.36,45411.0,599.86,600.0,599.03,599.36,45411.0
2023-09-08 09:30:00,600.0,603.18,599.0,602.76,13248.0,600.0,603.18,599.0,602.76,13248.0
2023-09-08 09:35:00,603.35,604.49,602.67,604.39,4528.0,603.35,604.49,602.67,604.39,4528.0
2023-09-08 09:40:00,604.39,604.54,603.26,603.46,4520.0,604.39,604.54,603.26,603.46,4520.0
2023-09-08 09:45:00,603.57,604.58,603.08,604.45,7956.0,603.57,604.58,603.08,604.45,7956.0
2023-09-08 09:50:00,604.39,604.4,603.02,603.63,6198.0,604.39,604.4,603.02,603.63,6198.0
2023-09-08 09:55:00,603.06,603.1,601.13,602.31,3403.0,603.06,603.1,601.13,602.31,3403.0
2023-09-08 10:00:00,601.8,603.39,601.8,603.28,5569.0,601.8,603.39,601.8,603.28,5569.0
2023-09-08 10:05:00,603.47,604.5,602.53,602.53,6633.0,603.47,604.5,602.53,602.53,6633.0
2023-09-08 10:10:00,603.06,604.03,603.06,603.42,3900.0,603.06,604.03,603.06,603.42,3900.0
2023-09-08 10:15:00,603.56,603.86,602.72,602.92,2553.0,603.56,603.86,602.72,602.92,2553.0
2023-09-08 10:20:00,602.61,602.95,602.0,602.5,5660.0,602.61,602.95,602.0,602.5,5660.0
2023-09-08 10:25:00,602.03,602.44,601.74,601.74,1700.0,602.03,602.44,601.74,601.74,1700.0
2023-09-08 10:30:00,602.02,602.06,598.75,599.75,5239.0,602.02,602.06,598.75,599.75,5239.0
2023-09-08 10:35:00,600.0,600.43,599.14,599.14,2500.0,600.0,600.43,599.14,599.14,2500.0
2023-09-08 10:40:00,599.38,599.62,598.01,599.07,3415.0,599.38,599.62,598.01,599.07,3415.0
2023-09-08 10:45:00,598.66,598.98,597.88,598.86,4856.0,598.66,598.98,597.88,598.86,4856.0
2023-09-08 10:50:00,599.2,599.62,598.28,598.4,2497.0,599.2,599.62,598.28,598.4,2497.0
2023-09-08 10:55:00,598.4,599.19,597.63,597.63,5362.0,598.4,599.19,597.63,597.63,5362.0
2023-09-08 11:00:00,597.26,599.25,597.1,599.18,2641.0,597.26,599.25,597.1,599.18,2641.0
2023-09-08 11:05:00,599.54,599.82,598.94,598.94,6797.0,599.54,599.82,598.94,598.94,6797.0
2023-09-08 11:10:00,598.81,600.09,598.42,600.06,2818.0,598.81,600.09,598.42,600.06,2818.0
2023-09-08 11:15:00,600.01,600.58,599.76,599.79,1600.0,600.01,600.58,599.76,599.79,1600.0
2023-09-08 11:20:00,599.61,600.1,599.43,599.69,2113.0,599.61,600.1,599.43,599.69,2113.0
2023-09-08 11:25:00,599.7,600.04,599.52,599.89,3559.0,599.7,600.04,599.52,599.89,3559.0
2023-09-08 11:30:00,600.49,601.04,600.14,600.43,3659.0,600.49,601.04,600.14,600.43,3659.0
2023-09-08 11:35:00,600.08,600.83,599.77,600.83,8109.0,600.08,600.83,599.77,600.83,8109.0
2023-09-08 11:40:00,600.81,601.3,600.34,601.13,2462.0,600.81,601.3,600.34,601.13,2462.0
2023-09-08 11:45:00,600.99,601.41,600.63,600.84,1919.0,600.99,601.41,600.63,600.84,1919.0
2023-09-08 11:50:00,600.65,600.73,599.39,600.03,9704.0,600.65,600.73,599.39,600.03,9704.0
2023-09-08 11:55:00,600.11,600.29,599.34,599.52,5899.0,600.11,600.29,599.34,599.52,5899.0
2023-09-08 12:00:00,599.58,600.02,598.94,598.94,2990.0,599.58,600.02,598.94,598.94,2990.0
2023-09-08 12:05:00,599.13,600.1,599.12,599.58,3100.0,599.13,600.1,599.12,599.58,3100.0
2023-09-08 12:10:00,599.89,600.38,599.88,600.03,1682.0,599.89,600.38,599.88,600.03,1682.0
2023-09-08 12:15:00,600.26,601.22,600.24,601.15,1573.0,600.26,601.22,600.24,601.15,1573.0
2023-09-08 12:20:00,601.02,601.02,600.23,600.24,2467.0,601.02,601.02,600.23,600.24,2467.0
2023-09-08 12:25:00,600.18,600.18,599.21,599.47,1745.0,600.18,600.18,599.21,599.47,1745.0
2023-09-08 12:30:00,599.17,599.2,597.64,598.31,2336.0,599.17,599.2,597.64,598.31,2336.0
2023-09-08 12:35:00,598.1,598.61,597.88,598.53,2017.0,598.1,598.61,597.88,598.53,2017.0
2023-09-08 12:40:00,598.54,599.5,598.53,599.46,1200.0,598.54,599.5,598.53,599.46,1200.0
2023-09-08 12:45:00,598.91,598.91,598.01,598.22,1847.0,598.91,598.91,598.01,598.22,1847.0
2023-09-08 12:50:00,597.81,598.54,597.81,598.32,1214.0,597.81,598.54,597.81,598.32,1214.0
2023-09-08 12:55:00,598.63,598.66,597.93,598.6,1469.0,598.63,598.66,597.93,598.6,1469.0
2023-09-08 13:00:00,598.53,598.73,597.84,598.58,2538.0,598.53,598.73,597.84,598.58,2538.0
2023-09-08 13:05:00,598.31,598.31,597.31,597.31,2067.0,598.31,598.31,597.31,597.31,2067.0
2023-09-08 13:10:00,597.53,597.99,597.52,597.67,2408.0,597.53,597.99,597.52,597.67,2408.0
2023-09-08 13:15:00,598.21,599.03,597.98,599.02,1700.0,598.21,599.03,597.98,599.02,1700.0
2023-09-08 13:20:00,599.38,599.38,598.61,598.61,1605.0,599.38,599.38,598.61,598.61,1605.0
2023-09-08 13:25:00,598.61,598.74,598.34,598.34,2725.0,598.61,598.74,598.34,598.34,2725.0
2023-09-08 13:30:00,598.86,599.22,598.43,598.93,3831.0,598.86,599.22,598.43,598.93,3831.0
2023-09-08 13:35:00,599.0,599.0,598.16,598.71,3512.0,599.0,599.0,598.16,598.71,3512.0
2023-09-08 13:40:00,598.46,598.97,598.46,598.78,1860.0,598.46,598.97,598.46,598.78,1860.0
2023-09-08 13:45:00,598.36,599.02,598.14,599.01,4081.0,598.36,599.02,598.14,599.01,4081.0
2023-09-08 13:50:00,598.93,599.2,598.21,598.21,2092.0,598.93,599.2,598.21,598.21,2092.0
2023-09-08 13:55:00,598.51,598.92,598.43,598.58,1154.0,598.51,598.92,598.43,598.58,1154.0
2023-09-08 14:00:00,598.71,599.63,598.71,599.44,2137.0,598.71,599.63,598.71,599.44,2137.0
2023-09-08 14:05:00,599.87,600.04,599.76,599.76,1927.0,599.87,600.04,599.76,599.76,1927.0
2023-09-08 14:10:00,599.7,599.7,597.97,598.05,4205.0,599.7,599.7,597.97,598.05,4205.0
2023-09-08 14:15:00,598.28,598.77,597.71,598.77,2510.0,598.28,598.77,597.71,598.77,2510.0
2023-09-08 14:20:00,598.61,599.19,598.47,598.6,1140.0,598.61,599.19,598.47,598.6,1140.0
2023-09-08 14:25:00,598.6,598.99,597.94,598.9,5932.0,598.6,598.99,597.94,598.9,5932.0
2023-09-08 14:30:00,598.92,598.92,598.33,598.49,3241.0,598.92,598.92,598.33,598.49,3241.0
2023-09-08 14:35:00,598.89,599.24,598.44,598.44,2877.0,598.89,599.24,598.44,598.44,2877.0
2023-09-08 14:40:00,598.72,599.54,598.72,599.36,1217.0,598.72,599.54,598.72,599.36,1217.0
2023-09-08 14:45:00,599.38,599.38,598.9,599.01,1200.0,599.38,599.38,598.9,599.01,1200.0
2023-09-08 14:50:00,599.2,599.3,598.58,598.58,2793.0,599.2,599.3,598.58,598.58,2793.0
2023-09-08 14:55:00,598.27,598.64,598.2,598.23,2316.0,598.27,598.64,598.2,598.23,2316.0
2023-09-08 15:00:00,598.39,598.82,597.98,598.82,3735.0,598.39,598.82,597.98,598.82,3735.0
2023-09-08 15:05:00,598.9,598.9,598.16,598.89,3216.0,598.9,598.9,598.16,598.89,3216.0
2023-09-08 15:10:00,598.74,599.05,598.54,599.05,2000.0,598.74,599.05,598.54,599.05,2000.0
2023-09-08 15:15:00,598.99,598.99,598.15,598.26,1718.0,598.99,598.99,598.15,598.26,1718.0
2023-09-08 15:20:00,598.26,598.85,597.96,598.81,6342.0,598.26,598.85,597.96,598.81,6342.0
2023-09-08 15:25:00,598.7,599.1,598.7,598.98,5385.0,598.7,599.1,598.7,598.98,5385.0
2023-09-08 15:30:00,598.87,599.4,598.76,599.14,6727.0,598.87,599.4,598.76,599.14,6727.0
2023-09-08 15:35:00,599.12,599.49,598.56,599.49,14051.0,599.12,599.49,598.56,599.49,14051.0
2023-09-08 15:40:00,599.41,600.14,599.26,600.02,10075.0,599.41,600.14,599.26,600.02,10075.0
2023-09-08 15:45:00,600.06,600.07,599.27,599.49,12231.0,600.06,600.07,599.27,599.49,12231.0
2023-09-08 15:50:00,599.48,599.49,598.89,599.26,23322.0,599.48,599.49,598.89,599.26,23322.0
2023-09-08 15:55:00,599.2,600.51,599.13,600.11,49439.0,599.2,600.51,599.13,600.11,49439.0
2023-09-11 09:30:00,603.5,606.54,602.3,605.62,36498.0,603.5,606.54,602.3,605.62,36498.0
2023-09-11 09:35:00,606.02,606.54,603.88,605.42,4303.0,606.02,606.54,603.88,605.42,4303.0
2023-09-11 09:40:00,604.99,606.21,603.95,604.39,6776.0,604.99,606.21,603.95,604.39,6776.0
2023-09-11 09:45:00,604.22,605.68,603.9,605.57,15245.0,604.22,605.68,603.9,605.57,15245.0
2023-09-11 09:50:00,605.21,606.43,603.73,605.71,10398.0,605.21,606.43,603.73,605.71,10398.0
2023-09-11 09:55:00,606.04,607.57,605.74,606.97,32054.0,606.04,607.57,605.74,606.97,32054.0
2023-09-11 10:00:00,606.79,607.64,606.19,607.41,17260.0,606.79,607.64,606.19,607.41,17260.0
2023-09-11 10:05:00,607.58,607.9,604.07,604.9,12587.0,607.58,607.9,604.07,604.9,12587.0
2023-09-11 10:10:00,605.29,605.44,603.53,603.63,8611.0,605.29,605.44,603.53,603.63,8611.0
2023-09-11 10:15:00,603.72,604.12,602.78,603.43,4812.0,603.72,604.12,602.78,603.43,4812.0
2023-09-11 10:20:00,603.3,603.96,602.98,603.67,6068.0,603.3,603.96,602.98,603.67,6068.0
2023-09-11 10:25:00,603.67,604.21,603.67,604.01,3248.0,603.67,604.21,603.67,604.01,3248.0
2023-09-11 10:30:00,603.87,603.87,603.19,603.68,3232.0,603.87,603.87,603.19,603.68,3232.0
2023-09-11 10:35:00,603.54,603.54,603.01,603.33,3502.0,603.54,603.54,603.01,603.33,3502.0
2023-09-11 10:40:00,603.11,603.54,602.57,602.57,3960.0,603.11,603.54,602.57,602.57,3960.0
2023-09-11 10:45:00,603.09,603.87,602.8,603.46,6479.0,603.09,603.87,602.8,603.46,6479.0
2023-09-11 10:50:00,604.01,604.12,602.44,602.45,3101.0,604.01,604.12,602.44,602.45,3101.0
2023-09-11 10:55:00,602.66,602.91,601.4,601.76,2425.0,602.66,602.91,601.4,601.76,2425.0
2023-09-11 11:00:00,601.87,602.06,601.34,601.6,4407.0,601.87,602.06,601.34,601.6,4407.0
2023-09-11 11:05:00,601.63,602.2,601.05,601.12,8587.0,601.63,602.2,601.05,601.12,8587.0
2023-09-11 11:10:00,601.32,601.8,600.79,601.37,4553.0,601.32,601.8,600.79,601.37,4553.0
2023-09-11 11:15:00,601.65,602.63,601.45,602.14,2132.0,601.65,602.63,601.45,602.14,2132.0
2023-09-11 11:20:00,602.08,602.83,602.01,602.83,3583.0,602.08,602.83,602.01,602.83,3583.0
2023-09-11 11:25:00,603.08,603.52,602.62,603.35,3427.0,603.08,603.52,602.62,603.35,3427.0
2023-09-11 11:30:00,603.34,604.67,603.16,603.56,3404.0,603.34,604.67,603.16,603.56,3404.0
2023-09-11 11:35:00,603.83,604.11,603.53,603.53,2937.0,603.83,604.11,603.53,603.53,2937.0
2023-09-11 11:40:00,603.75,603.98,602.76,602.83,4364.0,603.75,603.98,602.76,602.83,4364.0
2023-09-11 11:45:00,602.75,602.75,602.1,602.54,3833.0,602.75,602.75,602.1,602.54,3833.0
2023-09-11 11:50:00,602.23,603.09,602.21,602.71,5227.0,602.23,603.09,602.21,602.71,5227.0
2023-09-11 11:55:00,602.71,602.86,602.32,602.32,1725.0,602.71,602.86,602.32,602.32,1725.0
2023-09-11 12:00:00,602.5,602.99,602.24,602.24,1424.0,602.5,602.99,602.24,602.24,1424.0
2023-09-11 12:05:00,602.22,602.98,602.08,602.98,4138.0,602.22,602.98,602.08,602.98,4138.0
2023-09-11 12:10:00,602.86,603.42,602.85,603.42,2400.0,602.86,603.42,602.85,603.42,2400.0
2023-09-11 12:15:00,603.4,603.69,602.96,603.2,1900.0,603.4,603.69,602.96,603.2,1900.0
2023-09-11 12:20:00,603.12,603.94,603.12,603.71,2800.0,603.12,603.94,603.12,603.71,2800.0
2023-09-11 12:25:00,603.85,604.92,603.84,604.92,4629.0,603.85,604.92,603.84,604.92,4629.0
2023-09-11 12:30:00,604.68,604.91,603.99,604.07,3820.0,604.68,604.91,603.99,604.07,3820.0
2023-09-11 12:35:00,604.07,604.13,603.14,603.67,3577.0,604.07,604.13,603.14,603.67,3577.0
2023-09-11 12:40:00,603.46,603.63,603.24,603.46,1910.0,603.46,603.63,603.24,603.46,1910.0
2023-09-11 12:45:00,603.53,603.56,602.95,602.95,2100.0,603.53,603.56,602.95,602.95,2100.0
2023-09-11 12:50:00,602.95,602.95,601.93,602.02,2375.0,602.95,602.95,601.93,602.02,2375.0
2023-09-11 12:55:00,602.21,602.44,602.02,602.44,1925.0,602.21,602.44,602.02,602.44,1925.0
2023-09-11 13:00:00,602.15,602.31,601.77,602.26,2384.0,602.15,602.31,601.77,602.26,2384.0
2023-09-11 13:05:00,602.33,602.67,601.98,602.22,3546.0,602.33,602.67,601.98,602.22,3546.0
2023-09-11 13:10:00,602.22,602.49,601.77,601.8,2201.0,602.22,602.49,601.77,601.8,2201.0
2023-09-11 13:15:00,601.83,602.02,601.41,602.02,2440.0,601.83,602.02,601.41,602.02,2440.0
2023-09-11 13:20:00,602.15,602.32,601.95,602.12,1853.0,602.15,602.32,601.95,602.12,1853.0
2023-09-11 13:25:00,602.11,602.8,602.11,602.8,1933.0,602.11,602.8,602.11,602.8,1933.0
2023-09-11 13:30:00,602.99,603.32,602.28,602.28,2364.0,602.99,603.32,602.28,602.28,2364.0
2023-09-11 13:35:00,602.29,602.29,601.69,601.97,2525.0,602.29,602.29,601.69,601.97,2525.0
2023-09-11 13:40:00,602.0,602.34,601.91,602.07,1705.0,602.0,602.34,601.91,602.07,1705.0
2023-09-11 13:45:00,601.96,602.18,601.88,602.1,800.0,601.96,602.18,601.88,602.1,800.0
2023-09-11 13:50:00,602.08,602.46,601.94,602.46,2650.0,602.08,602.46,601.94,602.46,2650.0
2023-09-11 13:55:00,602.66,602.7,602.12,602.28,915.0,602.66,602.7,602.12,602.28,915.0
2023-09-11 14:00:00,602.29,602.29,601.8,602.02,2300.0,602.29,602.29,601.8,602.02,2300.0
2023-09-11 14:05:00,602.03,603.68,602.03,602.95,6140.0,602.03,603.68,602.03,602.95,6140.0
2023-09-11 14:10:00,603.25,604.26,603.25,604.2,2430.0,603.25,604.26,603.25,604.2,2430.0
2023-09-11 14:15:00,604.07,604.07,603.49,603.71,3252.0,604.07,604.07,603.49,603.71,3252.0
2023-09-11 14:20:00,603.61,604.09,603.61,603.72,4354.0,603.61,604.09,603.61,603.72,4354.0
2023-09-11 14:25:00,603.72,604.16,603.45,604.09,5224.0,603.72,604.16,603.45,604.09,5224.0
2023-09-11 14:30:00,604.28,604.9,603.97,604.9,4102.0,604.28,604.9,603.97,604.9,4102.0
2023-09-11 14:35:00,604.7,604.93,603.74,603.9,3592.0,604.7,604.93,603.74,603.9,3592.0
2023-09-11 14:40:00,604.26,604.3,603.73,604.3,2176.0,604.26,604.3,603.73,604.3,2176.0
2023-09-11 14:45:00,604.23,604.79,604.0,604.79,2725.0,604.23,604.79,604.0,604.79,2725.0
2023-09-11 14:50:00,604.79,605.21,604.3,604.37,3543.0,604.79,605.21,604.3,604.37,3543.0
2023-09-11 14:55:00,604.36,604.36,603.86,604.34,3101.0,604.36,604.36,603.86,604.34,3101.0
2023-09-11 15:00:00,604.25,605.27,604.25,605.13,5200.0,604.25,605.27,604.25,605.13,5200.0
2023-09-11 15:05:00,605.05,605.27,604.59,604.87,2794.0,605.05,605.27,604.59,604.87,2794.0
2023-09-11 15:10:00,604.73,604.89,604.53,604.86,4180.0,604.73,604.89,604.53,604.86,4180.0
2023-09-11 15:15:00,604.77,604.9,604.26,604.56,3508.0,604.77,604.9,604.26,604.56,3508.0
2023-09-11 15:20:00,604.61,605.27,604.6,605.24,7831.0,604.61,605.27,604.6,605.24,7831.0
2023-09-11 15:25:00,605.31,605.84,605.08,605.84,5626.0,605.31,605.84,605.08,605.84,5626.0
2023-09-11 15:30:00,605.84,605.99,605.66,605.99,5237.0,605.84,605.99,605.66,605.99,5237.0
2023-09-11 15:35:00,605.98,606.0,605.34,605.65,8045.0,605.98,606.0,605.34,605.65,8045.0
2023-09-11 15:40:00,605.49,606.03,605.49,605.79,7135.0,605.49,606.03,605.49,605.79,7135.0
2023-09-11 15:45:00,605.79,605.98,605.17,605.32,18531.0,605.79,605.98,605.17,605.32,18531.0
2023-09-11 15:50:00,605.17,605.24,604.62,605.06,23950.0,605.17,605.24,604.62,605.06,23950.0
2023-09-11 15:55:00,605.01,605.98,604.84,605.97,47867.0,605.01,605.98,604.84,605.97,47867.0
2023-09-12 09:30:00,598.0,598.66,595.57,598.24,17786.0,598.0,598.66,595.57,598.24,17786.0
2023-09-12 09:35:00,598.16,598.64,595.36,596.93,8984.0,598.16,598.64,595.36,596.93,8984.0
2023-09-12 09:40:00,596.91,598.61,596.21,598.22,8154.0,596.91,598.61,596.21,598.22,8154.0
2023-09-12 09:45:00,597.84,599.01,597.58,598.34,3042.0,597.84,599.01,597.58,598.34,3042.0
2023-09-12 09:50:00,598.34,598.92,597.95,598.74,939.0,598.34,598.92,597.95,598.74,939.0
2023-09-12 09:55:00,598.98,600.92,598.98,600.0,5341.0,598.98,600.92,598.98,600.0,5341.0
2023-09-12 10:00:00,600.19,601.94,599.51,601.61,2392.0,600.19,601.94,599.51,601.61,2392.0
2023-09-12 10:05:00,601.43,602.47,600.85,601.13,7309.0,601.43,602.47,600.85,601.13,7309.0
2023-09-12 10:10:00,601.39,602.26,601.02,602.25,2218.0,601.39,602.26,601.02,602.25,2218.0
2023-09-12 10:15:00,602.22,603.51,601.53,603.49,6308.0,602.22,603.51,601.53,603.49,6308.0
2023-09-12 10:20:00,603.14,603.49,601.98,602.08,3180.0,603.14,603.49,601.98,602.08,3180.0
2023-09-12 10:25:00,601.6,601.6,600.64,601.21,6190.0,601.6,601.6,600.64,601.21,6190.0
2023-09-12 10:30:00,600.91,601.0,600.2,601.0,5241.0,600.91,601.0,600.2,601.0,5241.0
2023-09-12 10:35:00,601.21,601.54,600.71,600.92,4694.0,601.21,601.54,600.71,600.92,4694.0
2023-09-12 10:40:00,600.85,600.95,598.51,598.7,7581.0,600.85,600.95,598.51,598.7,7581.0
2023-09-12 10:45:00,598.55,598.88,598.28,598.56,3926.0,598.55,598.88,598.28,598.56,3926.0
2023-09-12 10:50:00,597.4,597.41,596.2,596.56,1927.0,597.4,597.41,596.2,596.56,1927.0
2023-09-12 10:55:00,596.6,596.65,596.5,596.65,2626.0,596.6,596.65,596.5,596.65,2626.0
2023-09-12 11:00:00,596.43,597.97,596.16,597.44,3368.0,596.43,597.97,596.16,597.44,3368.0
2023-09-12 11:05:00,597.38,598.06,596.85,596.86,8188.0,597.38,598.06,596.85,596.86,8188.0
2023-09-12 11:10:00,596.07,597.09,595.61,597.09,4516.0,596.07,597.09,595.61,597.09,4516.0
2023-09-12 11:15:00,596.52,596.77,595.22,595.22,6039.0,596.52,596.77,595.22,595.22,6039.0
2023-09-12 11:20:00,595.29,596.32,595.29,596.22,4633.0,595.29,596.32,595.29,596.22,4633.0
2023-09-12 11:25:00,596.21,596.69,595.87,596.61,4392.0,596.21,596.69,595.87,596.61,4392.0
2023-09-12 11:30:00,596.71,597.5,596.1,596.1,3569.0,596.71,597.5,596.1,596.1,3569.0
2023-09-12 11:35:00,596.44,596.86,596.39,596.47,1354.0,596.44,596.86,596.39,596.47,1354.0
2023-09-12 11:40:00,596.12,596.59,595.25,595.37,1888.0,596.12,596.59,595.25,595.37,1888.0
2023-09-12 11:45:00,595.38,596.7,595.32,596.7,2982.0,595.38,596.7,595.32,596.7,2982.0
2023-09-12 11:50:00,595.71,595.72,594.63,595.04,2993.0,595.71,595.72,594.63,595.04,2993.0
2023-09-12 11:55:00,594.72,594.85,594.41,594.73,907.0,594.72,594.85,594.41,594.73,907.0
2023-09-12 12:00:00,594.74,594.82,594.32,594.71,3179.0,594.74,594.82,594.32,594.71,3179.0
2023-09-12 12:05:00,594.66,594.71,594.22,594.33,1700.0,594.66,594.71,594.22,594.33,1700.0
2023-09-12 12:10:00,594.57,594.98,594.54,594.8,4242.0,594.57,594.98,594.54,594.8,4242.0
2023-09-12 12:15:00,594.58,595.31,594.16,595.28,4464.0,594.58,595.31,594.16,595.28,4464.0
2023-09-12 12:20:00,595.32,595.47,595.2,595.47,4086.0,595.32,595.47,595.2,595.47,4086.0
2023-09-12 12:25:00,595.24,595.24,594.4,594.46,2124.0,595.24,595.24,594.4,594.46,2124.0
2023-09-12 12:30:00,594.23,594.38,594.1,594.1,400.0,594.23,594.38,594.1,594.1,400.0
2023-09-12 12:35:00,594.1,594.38,593.48,594.38,4238.0,594.1,594.38,593.48,594.38,4238.0
2023-09-12 12:40:00,594.19,594.38,594.0,594.02,1604.0,594.19,594.38,594.0,594.02,1604.0
2023-09-12 12:45:00,593.85,594.41,593.85,594.17,3458.0,593.85,594.41,593.85,594.17,3458.0
2023-09-12 12:50:00,594.23,594.23,593.35,593.35,3274.0,594.23,594.23,593.35,593.35,3274.0
2023-09-12 12:55:00,593.35,593.36,592.52,593.14,3563.0,593.35,593.36,592.52,593.14,3563.0
2023-09-12 13:00:00,592.92,593.15,592.81,592.85,917.0,592.92,593.15,592.81,592.85,917.0
2023-09-12 13:05:00,592.86,593.47,592.76,592.76,2142.0,592.86,593.47,592.76,592.76,2142.0
2023-09-12 13:10:00,592.62,592.95,592.62,592.86,2531.0,592.62,592.95,592.62,592.86,2531.0
2023-09-12 13:15:00,593.04,593.48,592.63,592.68,2100.0,593.04,593.48,592.63,592.68,2100.0
2023-09-12 13:20:00,592.86,594.45,592.86,594.39,1749.0,592.86,594.45,592.86,594.39,1749.0
2023-09-12 13:25:00,594.35,595.75,594.24,595.36,9952.0,594.35,595.75,594.24,595.36,9952.0
2023-09-12 13:30:00,595.35,595.57,594.58,594.58,3000.0,595.35,595.57,594.58,594.58,3000.0
2023-09-12 13:35:00,594.83,594.92,594.39,594.39,1201.0,594.83,594.92,594.39,594.39,1201.0
2023-09-12 13:40:00,594.1,594.1,592.79,592.79,692.0,594.1,594.1,592.79,592.79,692.0
2023-09-12 13:45:00,592.79,592.99,591.65,591.65,4213.0,592.79,592.99,591.65,591.65,4213.0
2023-09-12 13:50:00,592.08,592.84,591.77,591.77,5266.0,592.08,592.84,591.77,591.77,5266.0
2023-09-12 13:55:00,591.62,592.09,591.31,592.09,2625.0,591.62,592.09,591.31,592.09,2625.0
2023-09-12 14:00:00,591.71,591.71,591.01,591.52,4158.0,591.71,591.71,591.01,591.52,4158.0
2023-09-12 14:05:00,591.26,591.29,590.66,591.23,2823.0,591.26,591.29,590.66,591.23,2823.0
2023-09-12 14:10:00,591.46,591.76,590.7,590.7,2039.0,591.46,591.76,590.7,590.7,2039.0
2023-09-12 14:15:00,590.79,591.75,590.79,591.75,2546.0,590.79,591.75,590.79,591.75,2546.0
2023-09-12 14:20:00,591.92,592.01,591.44,591.55,1525.0,591.92,592.01,591.44,591.55,1525.0
2023-09-12 14:25:00,591.67,591.99,590.76,591.21,10122.0,591.67,591.99,590.76,591.21,10122.0
2023-09-12 14:30:00,591.07,591.98,590.92,591.97,3235.0,591.07,591.98,590.92,591.97,3235.0
2023-09-12 14:35:00,591.98,592.55,591.38,592.55,2992.0,591.98,592.55,591.38,592.55,2992.0
2023-09-12 14:40:00,592.39,592.4,590.88,590.96,2800.0,592.39,592.4,590.88,590.96,2800.0
2023-09-12 14:45:00,591.37,591.96,590.76,591.62,3258.0,591.37,591.96,590.76,591.62,3258.0
2023-09-12 14:50:00,591.35,591.36,589.42,589.99,10563.0,591.35,591.36,589.42,589.99,10563.0
2023-09-12 14:55:00,590.0,590.41,589.75,590.02,4206.0,590.0,590.41,589.75,590.02,4206.0
2023-09-12 15:00:00,590.0,590.39,589.8,590.16,2067.0,590.0,590.39,589.8,590.16,2067.0
2023-09-12 15:05:00,590.33,590.6,589.91,590.54,4211.0,590.33,590.6,589.91,590.54,4211.0
2023-09-12 15:10:00,590.64,590.65,590.3,590.52,2003.0,590.64,590.65,590.3,590.52,2003.0
2023-09-12 15:15:00,590.38,590.63,590.11,590.18,3562.0,590.38,590.63,590.11,590.18,3562.0
2023-09-12 15:20:00,589.95,590.6,589.95,590.31,15649.0,589.95,590.6,589.95,590.31,15649.0
2023-09-12 15:25:00,589.96,590.8,589.35,590.8,7048.0,589.96,590.8,589.35,590.8,7048.0
2023-09-12 15:30:00,590.8,591.24,590.66,591.07,5504.0,590.8,591.24,590.66,591.07,5504.0
2023-09-12 15:35:00,591.24,591.44,590.14,590.25,9469.0,591.24,591.44,590.14,590.25,9469.0
2023-09-12 15:40:00,590.31,590.72,590.07,590.39,4941.0,590.31,590.72,590.07,590.39,4941.0
2023-09-12 15:45:00,590.45,590.76,589.54,589.85,5013.0,590.45,590.76,589.54,589.85,5013.0
2023-09-12 15:50:00,589.74,589.97,589.03,589.54,15956.0,589.74,589.97,589.03,589.54,15956.0
2023-09-12 15:55:00,589.45,590.05,588.69,588.79,38647.0,589.45,590.05,588.69,588.79,38647.0
2023-09-13 09:30:00,586.05,588.42,585.86,587.33,14409.0,586.05,588.42,585.86,587.33,14409.0
2023-09-13 09:35:00,587.26,588.54,586.67,587.93,7813.0,587.26,588.54,586.67,587.93,7813.0
2023-09-13 09:40:00,588.67,590.53,588.67,589.57,5618.0,588.67,590.53,588.67,589.57,5618.0
2023-09-13 09:45:00,589.63,590.14,588.67,589.14,4383.0,589.63,590.14,588.67,589.14,4383.0
2023-09-13 09:50:00,589.34,589.34,586.62,587.03,11770.0,589.34,589.34,586.62,587.03,11770.0
2023-09-13 09:55:00,586.98,587.34,585.64,587.34,2628.0,586.98,587.34,585.64,587.34,2628.0
2023-09-13 10:00:00,586.29,586.29,584.7,584.7,1906.0,586.29,586.29,584.7,584.7,1906.0
2023-09-13 10:05:00,584.72,584.9,583.55,584.68,3679.0,584.72,584.9,583.55,584.68,3679.0
2023-09-13 10:10:00,585.3,585.83,584.41,584.8,2975.0,585.3,585.83,584.41,584.8,2975.0
2023-09-13 10:15:00,584.62,586.08,584.62,585.79,6519.0,584.62,586.08,584.62,585.79,6519.0
2023-09-13 10:20:00,586.22,587.75,586.22,587.75,1511.0,586.22,587.75,586.22,587.75,1511.0
2023-09-13 10:25:00,588.23,589.17,588.01,588.01,6347.0,588.23,589.17,588.01,588.01,6347.0
2023-09-13 10:30:00,587.86,588.75,587.79,588.62,4342.0,587.86,588.75,587.79,588.62,4342.0
2023-09-13 10:35:00,588.22,588.61,588.0,588.49,1508.0,588.22,588.61,588.0,588.49,1508.0
2023-09-13 10:40:00,589.1,589.46,587.97,587.97,3700.0,589.1,589.46,587.97,587.97,3700.0
2023-09-13 10:45:00,587.67,588.29,587.64,588.28,6565.0,587.67,588.29,587.64,588.28,6565.0
2023-09-13 10:50:00,587.99,588.06,586.46,586.75,6484.0,587.99,588.06,586.46,586.75,6484.0
2023-09-13 10:55:00,586.51,586.51,586.32,586.38,1000.0,586.51,586.51,586.32,586.38,1000.0
2023-09-13 11:00:00,586.65,587.0,586.08,586.98,1801.0,586.65,587.0,586.08,586.98,1801.0
2023-09-13 11:05:00,586.95,587.44,586.95,587.17,1901.0,586.95,587.44,586.95,587.17,1901.0
2023-09-13 11:10:00,587.06,587.26,586.89,587.06,1362.0,587.06,587.26,586.89,587.06,1362.0
2023-09-13 11:15:00,587.12,587.82,586.93,587.09,1738.0,587.12,587.82,586.93,587.09,1738.0
2023-09-13 11:20:00,587.02,588.47,587.02,588.19,1900.0,587.02,588.47,587.02,588.19,1900.0
2023-09-13 11:25:00,588.4,588.4,587.97,588.24,1535.0,588.4,588.4,587.97,588.24,1535.0
2023-09-13 11:30:00,587.89,588.62,587.89,588.42,2402.0,587.89,588.62,587.89,588.42,2402.0
2023-09-13 11:35:00,588.09,588.92,588.08,588.89,2536.0,588.09,588.92,588.08,588.89,2536.0
2023-09-13 11:40:00,588.88,588.89,588.58,588.66,2706.0,588.88,588.89,588.58,588.66,2706.0
2023-09-13 11:45:00,588.35,589.01,588.35,588.54,1193.0,588.35,589.01,588.35,588.54,1193.0
2023-09-13 11:50:00,588.52,588.58,586.99,588.38,3871.0,588.52,588.58,586.99,588.38,3871.0
2023-09-13 11:55:00,588.25,589.05,588.17,589.05,1406.0,588.25,589.05,588.17,589.05,1406.0
2023-09-13 12:00:00,589.16,590.28,588.94,590.28,3182.0,589.16,590.28,588.94,590.28,3182.0
2023-09-13 12:05:00,590.25,590.25,589.32,589.57,1400.0,590.25,590.25,589.32,589.57,1400.0
2023-09-13 12:10:00,589.56,589.56,589.06,589.23,1180.0,589.56,589.56,589.06,589.23,1180.0
2023-09-13 12:15:00,589.06,590.24,589.06,589.91,1900.0,589.06,590.24,589.06,589.91,1900.0
2023-09-13 12:20:00,590.42,590.59,590.42,590.44,1400.0,590.42,590.59,590.42,590.44,1400.0
2023-09-13 12:25:00,590.43,591.04,589.86,590.38,1836.0,590.43,591.04,589.86,590.38,1836.0
2023-09-13 12:30:00,590.59,591.2,590.46,591.2,2733.0,590.59,591.2,590.46,591.2,2733.0
2023-09-13 12:35:00,590.88,590.88,590.76,590.77,600.0,590.88,590.88,590.76,590.77,600.0
2023-09-13 12:40:00,590.42,591.22,590.41,591.22,501.0,590.42,591.22,590.41,591.22,501.0
2023-09-13 12:45:00,590.94,591.26,590.75,591.26,1344.0,590.94,591.26,590.75,591.26,1344.0
2023-09-13 12:50:00,591.09,591.18,590.86,591.12,800.0,591.09,591.18,590.86,591.12,800.0
2023-09-13 12:55:00,591.39,591.51,590.98,591.27,1237.0,591.39,591.51,590.98,591.27,1237.0
2023-09-13 13:00:00,591.24,592.24,591.21,592.13,4637.0,591.24,592.24,591.21,592.13,4637.0
2023-09-13 13:05:00,592.13,592.46,591.98,592.46,1300.0,592.13,592.46,591.98,592.46,1300.0
2023-09-13 13:10:00,592.51,592.61,592.4,592.4,1100.0,592.51,592.61,592.4,592.4,1100.0
2023-09-13 13:15:00,592.69,592.84,592.31,592.53,750.0,592.69,592.84,592.31,592.53,750.0
2023-09-13 13:20:00,592.28,592.28,591.79,592.24,1051.0,592.28,592.28,591.79,592.24,1051.0
2023-09-13 13:25:00,592.25,592.25,592.19,592.25,800.0,592.25,592.25,592.19,592.25,800.0
2023-09-13 13:30:00,592.26,592.42,592.08,592.22,1107.0,592.26,592.42,592.08,592.22,1107.0
2023-09-13 13:35:00,592.58,592.59,592.19,592.36,1190.0,592.58,592.59,592.19,592.36,1190.0
2023-09-13 13:40:00,592.54,592.82,592.32,592.54,3413.0,592.54,592.82,592.32,592.54,3413.0
2023-09-13 13:45:00,592.54,592.55,592.05,592.07,1534.0,592.54,592.55,592.05,592.07,1534.0
2023-09-13 13:50:00,591.84,591.84,591.53,591.58,650.0,591.84,591.84,591.53,591.58,650.0
2023-09-13 13:55:00,591.53,591.81,591.45,591.71,1787.0,591.53,591.81,591.45,591.71,1787.0
2023-09-13 14:00:00,591.69,592.18,591.55,592.0,2640.0,591.69,592.18,591.55,592.0,2640.0
2023-09-13 14:05:00,591.77,592.21,591.6,591.6,1300.0,591.77,592.21,591.6,591.6,1300.0
2023-09-13 14:10:00,591.42,591.66,591.42,591.66,340.0,591.42,591.66,591.42,591.66,340.0
2023-09-13 14:15:00,591.42,591.42,591.16,591.25,1227.0,591.42,591.42,591.16,591.25,1227.0
2023-09-13 14:20:00,591.26,591.49,590.98,591.49,1850.0,591.26,591.49,590.98,591.49,1850.0
2023-09-13 14:25:00,591.27,591.54,591.2,591.2,1439.0,591.27,591.54,591.2,591.2,1439.0
2023-09-13 14:30:00,591.39,591.53,591.12,591.52,1908.0,591.39,591.53,591.12,591.52,1908.0
2023-09-13 14:35:00,591.81,591.95,591.47,591.48,700.0,591.81,591.95,591.47,591.48,700.0
2023-09-13 14:40:00,591.01,591.34,591.0,591.21,1566.0,591.01,591.34,591.0,591.21,1566.0
2023-09-13 14:45:00,590.85,591.59,590.85,591.14,1218.0,590.85,591.59,590.85,591.14,1218.0
2023-09-13 14:50:00,590.5,590.5,590.0,590.0,1109.0,590.5,590.5,590.0,590.0,1109.0
2023-09-13 14:55:00,589.78,590.8,589.49,590.4,2344.0,589.78,590.8,589.49,590.4,2344.0
2023-09-13 15:00:00,590.44,590.44,589.71,589.71,1450.0,590.44,590.44,589.71,589.71,1450.0
2023-09-13 15:05:00,589.68,589.68,589.21,589.51,3687.0,589.68,589.68,589.21,589.51,3687.0
2023-09-13 15:10:00,589.58,589.85,589.51,589.56,1659.0,589.58,589.85,589.51,589.56,1659.0
2023-09-13 15:15:00,589.57,589.99,589.41,589.97,1701.0,589.57,589.99,589.41,589.97,1701.0
2023-09-13 15:20:00,590.21,590.21,589.74,589.85,1100.0,590.21,590.21,589.74,589.85,1100.0
2023-09-13 15:25:00,589.98,590.37,589.98,590.37,1680.0,589.98,590.37,589.98,590.37,1680.0
2023-09-13 15:30:00,590.36,590.78,590.34,590.49,2421.0,590.36,590.78,590.34,590.49,2421.0
2023-09-13 15:35:00,590.27,591.01,590.25,590.8,3004.0,590.27,591.01,590.25,590.8,3004.0
2023-09-13 15:40:00,590.94,591.33,590.9,590.95,3644.0,590.94,591.33,590.9,590.95,3644.0
2023-09-13 15:45:00,590.84,591.56,590.73,591.34,2812.0,590.84,591.56,590.73,591.34,2812.0
2023-09-13 15:50:00,591.29,592.04,591.27,591.59,12183.0,591.29,592.04,591.27,591.59,12183.0
2023-09-13 15:55:00,591.36,591.8,590.91,591.3,33826.0,591.36,591.8,590.91,591.3,33826.0
2023-09-14 09:30:00,593.45,594.98,589.85,589.97,19511.0,593.45,594.98,589.85,589.97,19511.0
2023-09-14 09:35:00,589.76,590.67,589.2,589.39,4727.0,589.76,590.67,589.2,589.39,4727.0
2023-09-14 09:40:00,589.22,590.4,588.93,590.0,14692.0,589.22,590.4,588.93,590.0,14692.0
2023-09-14 09:45:00,590.02,590.02,588.53,588.54,2832.0,590.02,590.02,588.53,588.54,2832.0
2023-09-14 09:50:00,588.13,588.83,586.41,586.48,4398.0,588.13,588.83,586.41,586.48,4398.0
2023-09-14 09:55:00,586.23,587.2,585.42,587.17,13257.0,586.23,587.2,585.42,587.17,13257.0
2023-09-14 10:00:00,587.2,587.82,586.0,586.74,3742.0,587.2,587.82,586.0,586.74,3742.0
2023-09-14 10:05:00,586.78,589.12,586.78,589.1,5964.0,586.78,589.12,586.78,589.1,5964.0
2023-09-14 10:10:00,588.92,589.03,588.03,588.03,2810.0,588.92,589.03,588.03,588.03,2810.0
2023-09-14 10:15:00,587.77,587.77,586.55,586.55,2734.0,587.77,587.77,586.55,586.55,2734.0
2023-09-14 10:20:00,586.95,587.48,586.94,587.35,500.0,586.95,587.48,586.94,587.35,500.0
2023-09-14 10:25:00,587.0,587.2,586.62,587.12,1200.0,587.0,587.2,586.62,587.12,1200.0
2023-09-14 10:30:00,587.39,587.9,587.17,587.46,1400.0,587.39,587.9,587.17,587.46,1400.0
2023-09-14 10:35:00,587.86,588.1,587.45,588.1,1840.0,587.86,588.1,587.45,588.1,1840.0
2023-09-14 10:40:00,588.48,588.8,588.09,588.68,2179.0,588.48,588.8,588.09,588.68,2179.0
2023-09-14 10:45:00,588.84,589.15,588.65,588.66,2211.0,588.84,589.15,588.65,588.66,2211.0
2023-09-14 10:50:00,588.84,589.05,588.81,588.94,600.0,588.84,589.05,588.81,588.94,600.0
2023-09-14 10:55:00,588.9,589.09,588.22,588.27,1634.0,588.9,589.09,588.22,588.27,1634.0
2023-09-14 11:00:00,588.46,588.64,587.95,588.5,1666.0,588.46,588.64,587.95,588.5,1666.0
2023-09-14 11:05:00,588.71,589.11,588.59,589.11,1741.0,588.71,589.11,588.59,589.11,1741.0
2023-09-14 11:10:00,588.8,590.26,588.8,589.88,3061.0,588.8,590.26,588.8,589.88,3061.0
2023-09-14 11:15:00,589.87,589.87,588.5,588.68,2825.0,589.87,589.87,588.5,588.68,2825.0
2023-09-14 11:20:00,588.81,589.39,588.44,589.39,2108.0,588.81,589.39,588.44,589.39,2108.0
2023-09-14 11:25:00,589.19,589.19,588.68,588.68,1173.0,589.19,589.19,588.68,588.68,1173.0
2023-09-14 11:30:00,588.88,589.05,588.68,588.68,1197.0,588.88,589.05,588.68,588.68,1197.0
2023-09-14 11:35:00,588.57,588.95,587.71,587.71,1417.0,588.57,588.95,587.71,587.71,1417.0
2023-09-14 11:40:00,587.87,587.87,586.76,586.99,1322.0,587.87,587.87,586.76,586.99,1322.0
2023-09-14 11:45:00,586.8,587.7,586.76,587.43,2344.0,586.8,587.7,586.76,587.43,2344.0
2023-09-14 11:50:00,588.03,588.56,588.03,588.56,500.0,588.03,588.56,588.03,588.56,500.0
2023-09-14 11:55:00,588.93,589.38,588.89,589.38,1131.0,588.93,589.38,588.89,589.38,1131.0
2023-09-14 12:00:00,589.35,589.73,588.97,589.73,2374.0,589.35,589.73,588.97,589.73,2374.0
2023-09-14 12:05:00,589.59,589.7,589.41,589.42,700.0,589.59,589.7,589.41,589.42,700.0
2023-09-14 12:10:00,589.4,589.72,589.32,589.72,2407.0,589.4,589.72,589.32,589.72,2407.0
2023-09-14 12:15:00,590.12,590.83,590.11,590.48,1639.0,590.12,590.83,590.11,590.48,1639.0
2023-09-14 12:20:00,590.24,590.42,590.02,590.02,1001.0,590.24,590.42,590.02,590.02,1001.0
2023-09-14 12:25:00,589.31,590.04,589.31,589.71,1400.0,589.31,590.04,589.31,589.71,1400.0
2023-09-14 12:30:00,590.08,590.08,590.08,590.08,100.0,590.08,590.08,590.08,590.08,100.0
2023-09-14 12:35:00,589.51,589.59,588.93,589.13,4353.0,589.51,589.59,588.93,589.13,4353.0
2023-09-14 12:40:00,589.03,589.24,588.92,589.04,18318.0,589.03,589.24,588.92,589.04,18318.0
2023-09-14 12:45:00,589.23,590.19,589.21,590.19,9884.0,589.23,590.19,589.21,590.19,9884.0
2023-09-14 12:50:00,590.18,590.9,590.18,590.28,12488.0,590.18,590.9,590.18,590.28,12488.0
2023-09-14 12:55:00,590.23,590.32,589.57,589.57,1900.0,590.23,590.32,589.57,589.57,1900.0
2023-09-14 13:00:00,589.13,589.16,588.87,588.87,1114.0,589.13,589.16,588.87,588.87,1114.0
2023-09-14 13:05:00,588.81,589.0,588.72,589.0,1848.0,588.81,589.0,588.72,589.0,1848.0
2023-09-14 13:10:00,588.87,588.87,588.6,588.8,514.0,588.87,588.87,588.6,588.8,514.0
2023-09-14 13:15:00,588.77,588.8,588.65,588.8,1750.0,588.77,588.8,588.65,588.8,1750.0
2023-09-14 13:20:00,588.96,589.52,588.96,589.52,800.0,588.96,589.52,588.96,589.52,800.0
2023-09-14 13:25:00,589.34,590.03,589.34,590.03,1411.0,589.34,590.03,589.34,590.03,1411.0
2023-09-14 13:30:00,590.19,591.04,590.18,590.86,1200.0,590.19,591.04,590.18,590.86,1200.0
2023-09-14 13:35:00,590.86,591.32,590.8,591.05,2137.0,590.86,591.32,590.8,591.05,2137.0
2023-09-14 13:40:00,590.91,590.91,590.66,590.84,994.0,590.91,590.91,590.66,590.84,994.0
2023-09-14 13:45:00,590.83,590.83,590.25,590.37,2505.0,590.83,590.83,590.25,590.37,2505.0
2023-09-14 13:50:00,590.23,590.26,589.87,590.06,1501.0,590.23,590.26,589.87,590.06,1501.0
2023-09-14 13:55:00,590.22,590.23,589.97,590.11,1471.0,590.22,590.23,589.97,590.11,1471.0
2023-09-14 14:00:00,590.1,590.16,589.93,590.15,1278.0,590.1,590.16,589.93,590.15,1278.0
2023-09-14 14:05:00,590.16,590.64,590.14,590.28,1581.0,590.16,590.64,590.14,590.28,1581.0
2023-09-14 14:10:00,590.13,590.44,590.13,590.44,531.0,590.13,590.44,590.13,590.44,531.0
2023-09-14 14:15:00,590.19,590.63,590.04,590.63,4413.0,590.19,590.63,590.04,590.63,4413.0
2023-09-14 14:20:00,590.74,590.91,590.29,590.29,909.0,590.74,590.91,590.29,590.29,909.0
2023-09-14 14:25:00,590.43,590.8,590.17,590.22,1200.0,590.43,590.8,590.17,590.22,1200.0
2023-09-14 14:30:00,590.14,591.05,590.14,591.05,1304.0,590.14,591.05,590.14,591.05,1304.0
2023-09-14 14:35:00,591.23,591.48,590.77,591.21,1572.0,591.23,591.48,590.77,591.21,1572.0
2023-09-14 14:40:00,591.02,591.2,590.84,590.89,1018.0,591.02,591.2,590.84,590.89,1018.0
2023-09-14 14:45:00,591.11,591.54,591.04,591.45,1744.0,591.11,591.54,591.04,591.45,1744.0
2023-09-14 14:50:00,591.36,591.88,591.35,591.67,1213.0,591.36,591.88,591.35,591.67,1213.0
2023-09-14 14:55:00,591.69,591.69,591.3,591.3,1000.0,591.69,591.69,591.3,591.3,1000.0
2023-09-14 15:00:00,591.35,592.62,591.35,592.62,2128.0,591.35,592.62,591.35,592.62,2128.0
2023-09-14 15:05:00,592.81,592.87,592.6,592.85,2570.0,592.81,592.87,592.6,592.85,2570.0
2023-09-14 15:10:00,592.84,592.95,592.53,592.53,2834.0,592.84,592.95,592.53,592.53,2834.0
2023-09-14 15:15:00,592.52,592.53,591.85,591.93,1200.0,592.52,592.53,591.85,591.93,1200.0
2023-09-14 15:20:00,591.78,591.8,591.5,591.55,1840.0,591.78,591.8,591.5,591.55,1840.0
2023-09-14 15:25:00,591.02,591.14,590.71,590.77,1100.0,591.02,591.14,590.71,590.77,1100.0
2023-09-14 15:30:00,590.62,590.83,590.33,590.56,3958.0,590.62,590.83,590.33,590.56,3958.0
2023-09-14 15:35:00,590.66,591.23,590.46,590.9,4757.0,590.66,591.23,590.46,590.9,4757.0
2023-09-14 15:40:00,590.81,591.06,590.57,590.68,2970.0,590.81,591.06,590.57,590.68,2970.0
2023-09-14 15:45:00,590.83,591.11,590.71,591.11,5538.0,590.83,591.11,590.71,591.11,5538.0
2023-09-14 15:50:00,591.26,591.36,589.82,590.08,13554.0,591.26,591.36,589.82,590.08,13554.0
2023-09-14 15:55:00,590.08,590.68,589.6,590.36,27952.0,590.08,590.68,589.6,590.36,27952.0
2023-09-15 09:30:00,588.58,588.58,584.31,586.48,115419.0,588.58,588.58,584.31,586.48,115419.0
2023-09-15 09:35:00,586.2,587.28,585.35,586.98,5104.0,586.2,587.28,585.35,586.98,5104.0
2023-09-15 09:40:00,587.06,587.27,584.93,585.79,7876.0,587.06,587.27,584.93,585.79,7876.0
2023-09-15 09:45:00,585.37,589.0,584.75,588.5,14899.0,585.37,589.0,584.75,588.5,14899.0
2023-09-15 09:50:00,587.73,589.21,587.73,588.4,4968.0,587.73,589.21,587.73,588.4,4968.0
2023-09-15 09:55:00,588.49,589.3,587.25,588.26,6117.0,588.49,589.3,587.25,588.26,6117.0
2023-09-15 10:00:00,588.48,588.89,586.08,586.08,3267.0,588.48,588.89,586.08,586.08,3267.0
2023-09-15 10:05:00,586.43,586.99,585.49,585.49,2628.0,586.43,586.99,585.49,585.49,2628.0
2023-09-15 10:10:00,585.66,586.04,584.13,584.13,4066.0,585.66,586.04,584.13,584.13,4066.0
2023-09-15 10:15:00,584.13,584.17,583.04,583.62,7389.0,584.13,584.17,583.04,583.62,7389.0
2023-09-15 10:20:00,583.11,584.09,583.11,584.09,1839.0,583.11,584.09,583.11,584.09,1839.0
2023-09-15 10:25:00,584.0,584.0,581.84,582.1,3008.0,584.0,584.0,581.84,582.1,3008.0
2023-09-15 10:30:00,582.91,584.18,582.91,584.18,301.0,582.91,584.18,582.91,584.18,301.0
2023-09-15 10:35:00,583.75,584.6,583.75,584.3,1816.0,583.75,584.6,583.75,584.3,1816.0
2023-09-15 10:40:00,584.01,584.01,582.86,582.86,1124.0,584.01,584.01,582.86,582.86,1124.0
2023-09-15 10:45:00,583.11,583.54,582.79,583.44,2276.0,583.11,583.54,582.79,583.44,2276.0
2023-09-15 10:50:00,583.45,583.45,581.41,582.27,15571.0,583.45,583.45,581.41,582.27,15571.0
2023-09-15 10:55:00,582.37,583.96,582.37,582.56,3270.0,582.37,583.96,582.37,582.56,3270.0
2023-09-15 11:00:00,582.17,582.17,581.14,581.14,2795.0,582.17,582.17,581.14,581.14,2795.0
2023-09-15 11:05:00,581.34,581.93,581.3,581.3,2778.0,581.34,581.93,581.3,581.3,2778.0
2023-09-15 11:10:00,581.46,581.95,581.34,581.66,2912.0,581.46,581.95,581.34,581.66,2912.0
2023-09-15 11:15:00,581.88,582.23,580.76,580.89,2551.0,581.88,582.23,580.76,580.89,2551.0
2023-09-15 11:20:00,580.68,581.88,580.16,581.88,1273.0,580.68,581.88,580.16,581.88,1273.0
2023-09-15 11:25:00,582.5,582.5,581.85,581.86,1399.0,582.5,582.5,581.85,581.86,1399.0
2023-09-15 11:30:00,581.63,582.0,581.3,581.4,2706.0,581.63,582.0,581.3,581.4,2706.0
2023-09-15 11:35:00,581.51,581.61,580.96,580.96,1303.0,581.51,581.61,580.96,580.96,1303.0
2023-09-15 11:40:00,580.99,581.64,580.97,581.64,1225.0,580.99,581.64,580.97,581.64,1225.0
2023-09-15 11:45:00,581.3,581.43,580.91,581.32,1200.0,581.3,581.43,580.91,581.32,1200.0
2023-09-15 11:50:00,581.18,581.18,580.56,580.81,3025.0,581.18,581.18,580.56,580.81,3025.0
2023-09-15 11:55:00,580.21,580.84,579.78,580.84,1334.0,580.21,580.84,579.78,580.84,1334.0
2023-09-15 12:00:00,581.01,581.21,580.97,581.0,1100.0,581.01,581.21,580.97,581.0,1100.0
2023-09-15 12:05:00,581.47,581.47,581.23,581.23,200.0,581.47,581.47,581.23,581.23,200.0
2023-09-15 12:10:00,581.47,581.68,581.05,581.38,2668.0,581.47,581.68,581.05,581.38,2668.0
2023-09-15 12:15:00,581.19,581.19,580.74,581.18,731.0,581.19,581.19,580.74,581.18,731.0
2023-09-15 12:20:00,581.14,581.33,580.9,581.33,2749.0,581.14,581.33,580.9,581.33,2749.0
2023-09-15 12:25:00,581.36,581.52,581.07,581.07,1147.0,581.36,581.52,581.07,581.07,1147.0
2023-09-15 12:30:00,581.26,581.66,581.2,581.64,1345.0,581.26,581.66,581.2,581.64,1345.0
2023-09-15 12:35:00,581.67,582.34,581.67,582.34,700.0,581.67,582.34,581.67,582.34,700.0
2023-09-15 12:40:00,582.25,582.25,581.58,582.12,2941.0,582.25,582.25,581.58,582.12,2941.0
2023-09-15 12:45:00,582.13,582.36,581.83,582.33,1100.0,582.13,582.36,581.83,582.33,1100.0
2023-09-15 12:50:00,582.55,583.25,582.54,582.8,700.0,582.55,583.25,582.54,582.8,700.0
2023-09-15 12:55:00,582.94,582.94,582.53,582.67,600.0,582.94,582.94,582.53,582.67,600.0
2023-09-15 13:00:00,582.91,583.36,582.59,582.59,2246.0,582.91,583.36,582.59,582.59,2246.0
2023-09-15 13:05:00,582.57,582.57,582.19,582.19,508.0,582.57,582.57,582.19,582.19,508.0
2023-09-15 13:10:00,582.22,582.44,581.49,581.56,3312.0,582.22,582.44,581.49,581.56,3312.0
2023-09-15 13:15:00,581.31,581.31,580.57,580.57,629.0,581.31,581.31,580.57,580.57,629.0
2023-09-15 13:20:00,580.31,580.39,579.25,579.75,3539.0,580.31,580.39,579.25,579.75,3539.0
2023-09-15 13:25:00,579.7,579.7,578.18,578.72,4395.0,579.7,579.7,578.18,578.72,4395.0
2023-09-15 13:30:00,578.79,578.95,578.38,578.52,3819.0,578.79,578.95,578.38,578.52,3819.0
2023-09-15 13:35:00,578.72,578.85,578.38,578.61,2320.0,578.72,578.85,578.38,578.61,2320.0
2023-09-15 13:40:00,578.88,579.23,578.27,579.2,3276.0,578.88,579.23,578.27,579.2,3276.0
2023-09-15 13:45:00,579.13,579.13,578.41,578.41,1200.0,579.13,579.13,578.41,578.41,1200.0
2023-09-15 13:50:00,578.24,578.3,578.05,578.24,3048.0,578.24,578.3,578.05,578.24,3048.0
2023-09-15 13:55:00,578.04,578.76,577.97,578.29,3576.0,578.04,578.76,577.97,578.29,3576.0
2023-09-15 14:00:00,578.05,578.05,577.4,577.55,3098.0,578.05,578.05,577.4,577.55,3098.0
2023-09-15 14:05:00,577.3,578.42,577.3,577.98,3170.0,577.3,578.42,577.3,577.98,3170.0
2023-09-15 14:10:00,578.25,578.66,578.09,578.2,2769.0,578.25,578.66,578.09,578.2,2769.0
2023-09-15 14:15:00,578.16,578.17,577.57,577.58,700.0,578.16,578.17,577.57,577.58,700.0
2023-09-15 14:20:00,577.4,577.77,577.26,577.26,1965.0,577.4,577.77,577.26,577.26,1965.0
2023-09-15 14:25:00,577.06,577.53,576.5,577.49,5474.0,577.06,577.53,576.5,577.49,5474.0
2023-09-15 14:30:00,577.38,577.6,577.24,577.33,2213.0,577.38,577.6,577.24,577.33,2213.0
2023-09-15 14:35:00,577.49,578.0,577.49,577.87,2045.0,577.49,578.0,577.49,577.87,2045.0
2023-09-15 14:40:00,578.25,578.26,577.91,577.91,1126.0,578.25,578.26,577.91,577.91,1126.0
2023-09-15 14:45:00,577.94,578.14,577.77,578.13,1361.0,577.94,578.14,577.77,578.13,1361.0
2023-09-15 14:50:00,578.04,578.14,577.11,577.41,1885.0,578.04,578.14,577.11,577.41,1885.0
2023-09-15 14:55:00,577.6,578.22,577.51,578.04,3745.0,577.6,578.22,577.51,578.04,3745.0
2023-09-15 15:00:00,578.24,578.24,577.57,577.57,1600.0,578.24,578.24,577.57,577.57,1600.0
2023-09-15 15:05:00,577.62,578.05,577.35,577.79,1465.0,577.62,578.05,577.35,577.79,1465.0
2023-09-15 15:10:00,577.98,578.53,577.98,578.27,2842.0,577.98,578.53,577.98,578.27,2842.0
2023-09-15 15:15:00,578.3,578.75,578.3,578.46,3024.0,578.3,578.75,578.3,578.46,3024.0
2023-09-15 15:20:00,578.21,578.58,578.02,578.22,4377.0,578.21,578.58,578.02,578.22,4377.0
2023-09-15 15:25:00,578.39,579.2,578.27,578.94,2733.0,578.39,579.2,578.27,578.94,2733.0
2023-09-15 15:30:00,579.0,579.28,578.85,578.91,3717.0,579.0,579.28,578.85,578.91,3717.0
2023-09-15 15:35:00,578.9,579.21,578.68,578.88,10270.0,578.9,579.21,578.68,578.88,10270.0
2023-09-15 15:40:00,578.83,578.91,578.07,578.07,5885.0,578.83,578.91,578.07,578.07,5885.0
2023-09-15 15:45:00,578.13,579.26,577.9,578.7,14319.0,578.13,579.26,577.9,578.7,14319.0
2023-09-15 15:50:00,578.8,580.48,578.73,579.59,25974.0,578.8,580.48,578.73,579.59,25974.0
2023-09-15 15:55:00,579.86,580.17,578.45,579.58,54827.0,579.86,580.17,578.45,579.58,54827.0
2023-09-18 09:30:00,577.24,579.89,576.67,579.73,14515.0,577.24,579.89,576.67,579.73,14515.0
2023-09-18 09:35:00,579.97,584.05,579.95,582.79,7217.0,579.97,584.05,579.95,582.79,7217.0
2023-09-18 09:40:00,582.79,583.02,581.46,582.42,7374.0,582.79,583.02,581.46,582.42,7374.0
2023-09-18 09:45:00,582.24,583.34,580.66,583.12,7610.0,582.24,583.34,580.66,583.12,7610.0
2023-09-18 09:50:00,583.45,584.13,583.13,584.13,4198.0,583.45,584.13,583.13,584.13,4198.0
2023-09-18 09:55:00,583.53,583.53,581.93,581.93,2146.0,583.53,583.53,581.93,581.93,2146.0
2023-09-18 10:00:00,581.8,581.8,580.68,581.68,1507.0,581.8,581.8,580.68,581.68,1507.0
2023-09-18 10:05:00,581.12,582.81,581.11,582.81,2414.0,581.12,582.81,581.11,582.81,2414.0
2023-09-18 10:10:00,582.77,584.4,582.77,584.17,1000.0,582.77,584.4,582.77,584.17,1000.0
2023-09-18 10:15:00,584.14,584.14,584.0,584.0,200.0,584.14,584.14,584.0,584.0,200.0
2023-09-18 10:20:00,584.13,584.17,582.95,583.53,2001.0,584.13,584.17,582.95,583.53,2001.0
2023-09-18 10:25:00,583.68,583.97,582.44,582.53,1745.0,583.68,583.97,582.44,582.53,1745.0
2023-09-18 10:30:00,582.16,582.16,581.02,581.62,3136.0,582.16,582.16,581.02,581.62,3136.0
2023-09-18 10:35:00,581.67,581.94,579.46,580.08,2783.0,581.67,581.94,579.46,580.08,2783.0
2023-09-18 10:40:00,580.43,581.01,579.94,581.01,2444.0,580.43,581.01,579.94,581.01,2444.0
2023-09-18 10:45:00,580.96,581.39,580.96,581.38,2000.0,580.96,581.39,580.96,581.38,2000.0
2023-09-18 10:50:00,581.22,581.22,580.59,581.17,1100.0,581.22,581.22,580.59,581.17,1100.0
2023-09-18 10:55:00,581.14,582.48,580.98,580.99,2561.0,581.14,582.48,580.98,580.99,2561.0
2023-09-18 11:00:00,581.36,581.92,580.99,581.92,1316.0,581.36,581.92,580.99,581.92,1316.0
2023-09-18 11:05:00,582.12,582.28,581.02,581.02,2311.0,582.12,582.28,581.02,581.02,2311.0
2023-09-18 11:10:00,581.3,581.61,580.53,581.61,3103.0,581.3,581.61,580.53,581.61,3103.0
2023-09-18 11:15:00,581.78,583.13,581.77,583.13,2546.0,581.78,583.13,581.77,583.13,2546.0
2023-09-18 11:20:00,582.9,582.91,581.97,581.97,2748.0,582.9,582.91,581.97,581.97,2748.0
2023-09-18 11:25:00,581.98,582.2,581.85,582.04,500.0,581.98,582.2,581.85,582.04,500.0
2023-09-18 11:30:00,582.41,583.67,582.41,582.63,3006.0,582.41,583.67,582.41,582.63,3006.0
2023-09-18 11:35:00,582.48,582.7,581.84,582.3,1585.0,582.48,582.7,581.84,582.3,1585.0
2023-09-18 11:40:00,581.85,583.36,581.84,582.92,1310.0,581.85,583.36,581.84,582.92,1310.0
2023-09-18 11:45:00,582.75,582.81,581.66,581.66,6919.0,582.75,582.81,581.66,581.66,6919.0
2023-09-18 11:50:00,581.64,582.06,581.17,581.69,5926.0,581.64,582.06,581.17,581.69,5926.0
2023-09-18 11:55:00,581.07,582.23,581.07,582.09,670.0,581.07,582.23,581.07,582.09,670.0
2023-09-18 12:00:00,581.62,582.39,581.62,582.18,6692.0,581.62,582.39,581.62,582.18,6692.0
2023-09-18 12:05:00,582.41,582.96,581.4,581.4,3283.0,582.41,582.96,581.4,581.4,3283.0
2023-09-18 12:10:00,581.46,581.54,581.3,581.54,1646.0,581.46,581.54,581.3,581.54,1646.0
2023-09-18 12:15:00,581.16,582.05,581.09,582.05,2405.0,581.16,582.05,581.09,582.05,2405.0
2023-09-18 12:20:00,581.7,582.15,581.7,582.02,500.0,581.7,582.15,581.7,582.02,500.0
2023-09-18 12:25:00,582.1,582.16,581.48,581.66,2266.0,582.1,582.16,581.48,581.66,2266.0
2023-09-18 12:30:00,581.77,582.6,581.77,582.17,2708.0,581.77,582.6,581.77,582.17,2708.0
2023-09-18 12:35:00,582.47,582.47,582.06,582.2,4190.0,582.47,582.47,582.06,582.2,4190.0
2023-09-18 12:40:00,582.19,582.4,581.38,581.38,5230.0,582.19,582.4,581.38,581.38,5230.0
2023-09-18 12:45:00,581.77,582.16,581.25,582.16,3430.0,581.77,582.16,581.25,582.16,3430.0
2023-09-18 12:50:00,582.0,582.0,581.99,581.99,331.0,582.0,582.0,581.99,581.99,331.0
2023-09-18 12:55:00,582.01,582.11,581.63,582.11,800.0,582.01,582.11,581.63,582.11,800.0
2023-09-18 13:00:00,582.08,582.46,582.07,582.24,735.0,582.08,582.46,582.07,582.24,735.0
2023-09-18 13:05:00,582.5,582.5,581.86,581.86,2990.0,582.5,582.5,581.86,581.86,2990.0
2023-09-18 13:10:00,582.03,582.49,582.03,582.33,912.0,582.03,582.49,582.03,582.33,912.0
2023-09-18 13:15:00,582.47,582.47,582.06,582.24,1413.0,582.47,582.47,582.06,582.24,1413.0
2023-09-18 13:20:00,582.2,582.81,581.99,582.81,4430.0,582.2,582.81,581.99,582.81,4430.0
2023-09-18 13:25:00,582.75,583.01,582.7,582.84,5469.0,582.75,583.01,582.7,582.84,5469.0
2023-09-18 13:30:00,582.83,583.03,582.63,582.85,3000.0,582.83,583.03,582.63,582.85,3000.0
2023-09-18 13:35:00,583.04,583.04,582.45,582.49,2709.0,583.04,583.04,582.45,582.49,2709.0
2023-09-18 13:40:00,582.23,582.61,582.13,582.18,4676.0,582.23,582.61,582.13,582.18,4676.0
2023-09-18 13:45:00,582.49,582.84,582.15,582.54,16723.0,582.49,582.84,582.15,582.54,16723.0
2023-09-18 13:50:00,582.55,582.55,581.97,581.97,1300.0,582.55,582.55,581.97,581.97,1300.0
2023-09-18 13:55:00,582.27,582.38,581.63,581.64,3800.0,582.27,582.38,581.63,581.64,3800.0
2023-09-18 14:00:00,581.88,582.16,581.88,582.06,3959.0,581.88,582.16,581.88,582.06,3959.0
2023-09-18 14:05:00,581.94,582.77,581.9,582.75,3828.0,581.94,582.77,581.9,582.75,3828.0
2023-09-18 14:10:00,582.76,582.92,582.56,582.92,2147.0,582.76,582.92,582.56,582.92,2147.0
2023-09-18 14:15:00,583.54,583.63,583.21,583.3,870.0,583.54,583.63,583.21,583.3,870.0
2023-09-18 14:20:00,582.98,582.98,582.44,582.45,581.0,582.98,582.98,582.44,582.45,581.0
2023-09-18 14:25:00,582.3,582.3,581.5,581.5,1453.0,582.3,582.3,581.5,581.5,1453.0
2023-09-18 14:30:00,581.74,581.74,581.74,581.74,100.0,581.74,581.74,581.74,581.74,100.0
2023-09-18 14:35:00,581.67,581.92,581.43,581.69,1711.0,581.67,581.92,581.43,581.69,1711.0
2023-09-18 14:40:00,581.7,581.7,581.19,581.19,1000.0,581.7,581.7,581.19,581.19,1000.0
2023-09-18 14:45:00,581.0,581.0,580.16,580.51,3811.0,581.0,581.0,580.16,580.51,3811.0
2023-09-18 14:50:00,580.24,580.24,578.51,578.57,6627.0,580.24,580.24,578.51,578.57,6627.0
2023-09-18 14:55:00,578.59,579.22,578.12,578.9,5977.0,578.59,579.22,578.12,578.9,5977.0
2023-09-18 15:00:00,579.18,579.18,577.88,578.06,5476.0,579.18,579.18,577.88,578.06,5476.0
2023-09-18 15:05:00,578.04,578.25,577.63,577.95,3012.0,578.04,578.25,577.63,577.95,3012.0
2023-09-18 15:10:00,578.18,578.21,577.9,578.19,1752.0,578.18,578.21,577.9,578.19,1752.0
2023-09-18 15:15:00,578.37,578.74,578.24,578.25,2415.0,578.37,578.74,578.24,578.25,2415.0
2023-09-18 15:20:00,578.36,578.43,578.0,578.05,1600.0,578.36,578.43,578.0,578.05,1600.0
2023-09-18 15:25:00,578.15,578.44,577.92,578.26,3119.0,578.15,578.44,577.92,578.26,3119.0
2023-09-18 15:30:00,578.09,578.27,577.57,577.57,4030.0,578.09,578.27,577.57,577.57,4030.0
2023-09-18 15:35:00,577.42,577.84,577.3,577.45,2843.0,577.42,577.84,577.3,577.45,2843.0
2023-09-18 15:40:00,577.26,578.0,577.15,577.31,6415.0,577.26,578.0,577.15,577.31,6415.0
2023-09-18 15:45:00,577.43,577.96,577.3,577.3,6096.0,577.43,577.96,577.3,577.3,6096.0
2023-09-18 15:50:00,577.65,578.16,577.16,577.69,11272.0,577.65,578.16,577.16,577.69,11272.0
2023-09-18 15:55:00,577.79,578.77,577.52,578.64,27490.0,577.79,578.77,577.52,578.64,27490.0
2023-09-19 09:30:00,579.35,579.35,574.55,577.57,20393.0,579.35,579.35,574.55,577.57,20393.0
2023-09-19 09:35:00,576.87,577.42,574.54,576.15,4262.0,576.87,577.42,574.54,576.15,4262.0
2023-09-19 09:40:00,576.56,577.33,575.98,575.98,4255.0,576.56,577.33,575.98,575.98,4255.0
2023-09-19 09:45:00,576.38,576.74,574.41,574.43,2185.0,576.38,576.74,574.41,574.43,2185.0
2023-09-19 09:50:00,574.56,574.63,571.46,571.82,1772.0,574.56,574.63,571.46,571.82,1772.0
2023-09-19 09:55:00,571.84,572.52,571.15,571.15,3640.0,571.84,572.52,571.15,571.15,3640.0
2023-09-19 10:00:00,571.19,571.63,570.76,571.45,20927.0,571.19,571.63,570.76,571.45,20927.0
2023-09-19 10:05:00,571.16,572.15,570.62,570.87,4555.0,571.16,572.15,570.62,570.87,4555.0
2023-09-19 10:10:00,571.25,571.27,570.76,570.76,924.0,571.25,571.27,570.76,570.76,924.0
2023-09-19 10:15:00,570.51,570.77,568.98,570.75,5178.0,570.51,570.77,568.98,570.75,5178.0
2023-09-19 10:20:00,570.6,571.54,570.27,571.23,8338.0,570.6,571.54,570.27,571.23,8338.0
2023-09-19 10:25:00,571.23,571.79,570.15,570.61,7400.0,571.23,571.79,570.15,570.61,7400.0
2023-09-19 10:30:00,570.42,570.65,569.69,569.7,1454.0,570.42,570.65,569.69,569.7,1454.0
2023-09-19 10:35:00,569.3,569.64,568.5,568.5,1903.0,569.3,569.64,568.5,568.5,1903.0
2023-09-19 10:40:00,568.43,568.47,567.34,567.97,5843.0,568.43,568.47,567.34,567.97,5843.0
2023-09-19 10:45:00,568.23,568.84,567.99,568.24,2589.0,568.23,568.84,567.99,568.24,2589.0
2023-09-19 10:50:00,568.24,568.46,567.62,567.76,4039.0,568.24,568.46,567.62,567.76,4039.0
2023-09-19 10:55:00,567.59,567.69,566.55,567.15,5076.0,567.59,567.69,566.55,567.15,5076.0
2023-09-19 11:00:00,567.14,567.48,566.57,566.95,3151.0,567.14,567.48,566.57,566.95,3151.0
2023-09-19 11:05:00,567.48,567.48,567.05,567.05,1341.0,567.48,567.48,567.05,567.05,1341.0
2023-09-19 11:10:00,567.39,568.26,567.39,568.21,1946.0,567.39,568.26,567.39,568.21,1946.0
2023-09-19 11:15:00,568.14,568.29,567.54,567.78,1714.0,568.14,568.29,567.54,567.78,1714.0
2023-09-19 11:20:00,567.66,568.34,567.66,567.81,1766.0,567.66,568.34,567.66,567.81,1766.0
2023-09-19 11:25:00,568.09,568.16,567.24,567.66,5874.0,568.09,568.16,567.24,567.66,5874.0
2023-09-19 11:30:00,567.42,568.57,567.37,568.48,7423.0,567.42,568.57,567.37,568.48,7423.0
2023-09-19 11:35:00,568.48,568.48,567.84,567.97,1625.0,568.48,568.48,567.84,567.97,1625.0
2023-09-19 11:40:00,568.0,568.51,567.94,567.95,2451.0,568.0,568.51,567.94,567.95,2451.0
2023-09-19 11:45:00,568.17,568.17,567.64,567.99,1997.0,568.17,568.17,567.64,567.99,1997.0
2023-09-19 11:50:00,567.62,568.09,567.45,567.84,2046.0,567.62,568.09,567.45,567.84,2046.0
2023-09-19 11:55:00,568.01,568.86,567.87,568.84,3630.0,568.01,568.86,567.87,568.84,3630.0
2023-09-19 12:00:00,568.68,568.68,568.16,568.16,4388.0,568.68,568.68,568.16,568.16,4388.0
2023-09-19 12:05:00,568.07,568.27,567.92,568.04,1800.0,568.07,568.27,567.92,568.04,1800.0
2023-09-19 12:10:00,568.53,568.97,568.39,568.97,1221.0,568.53,568.97,568.39,568.97,1221.0
2023-09-19 12:15:00,568.91,569.3,568.82,569.11,3191.0,568.91,569.3,568.82,569.11,3191.0
2023-09-19 12:20:00,569.11,569.11,568.6,568.69,4022.0,569.11,569.11,568.6,568.69,4022.0
2023-09-19 12:25:00,568.97,569.04,568.43,568.64,1760.0,568.97,569.04,568.43,568.64,1760.0
2023-09-19 12:30:00,568.43,568.76,568.19,568.75,2281.0,568.43,568.76,568.19,568.75,2281.0
2023-09-19 12:35:00,568.57,568.58,567.71,567.79,3025.0,568.57,568.58,567.71,567.79,3025.0
2023-09-19 12:40:00,567.59,568.45,567.59,568.28,2158.0,567.59,568.45,567.59,568.28,2158.0
2023-09-19 12:45:00,568.28,568.28,567.79,568.13,2627.0,568.28,568.28,567.79,568.13,2627.0
2023-09-19 12:50:00,568.47,568.8,568.23,568.8,1059.0,568.47,568.8,568.23,568.8,1059.0
2023-09-19 12:55:00,568.98,569.21,568.82,568.82,2000.0,568.98,569.21,568.82,568.82,2000.0
2023-09-19 13:00:00,568.73,568.93,568.55,568.84,2512.0,568.73,568.93,568.55,568.84,2512.0
2023-09-19 13:05:00,568.85,568.85,568.71,568.71,200.0,568.85,568.85,568.71,568.71,200.0
2023-09-19 13:10:00,568.66,569.23,568.65,569.08,1850.0,568.66,569.23,568.65,569.08,1850.0
2023-09-19 13:15:00,568.86,569.06,568.83,569.05,1020.0,568.86,569.06,568.83,569.05,1020.0
2023-09-19 13:20:00,568.92,569.46,568.92,569.21,3393.0,568.92,569.46,568.92,569.21,3393.0
2023-09-19 13:25:00,569.21,569.21,568.54,568.94,1884.0,569.21,569.21,568.54,568.94,1884.0
2023-09-19 13:30:00,568.84,569.49,568.83,569.49,2250.0,568.84,569.49,568.83,569.49,2250.0
2023-09-19 13:35:00,569.56,569.79,569.4,569.63,1300.0,569.56,569.79,569.4,569.63,1300.0
2023-09-19 13:40:00,569.85,569.85,569.23,569.42,2854.0,569.85,569.85,569.23,569.42,2854.0
2023-09-19 13:45:00,569.42,570.62,569.41,570.41,6273.0,569.42,570.62,569.41,570.41,6273.0
2023-09-19 13:50:00,570.61,570.94,570.17,570.94,3157.0,570.61,570.94,570.17,570.94,3157.0
2023-09-19 13:55:00,571.05,571.49,571.05,571.25,3517.0,571.05,571.49,571.05,571.25,3517.0
2023-09-19 14:00:00,571.3,571.38,570.84,570.9,1656.0,571.3,571.38,570.84,570.9,1656.0
2023-09-19 14:05:00,571.13,571.14,570.68,571.01,5678.0,571.13,571.14,570.68,571.01,5678.0
2023-09-19 14:10:00,571.27,571.27,570.63,570.63,1761.0,571.27,571.27,570.63,570.63,1761.0
2023-09-19 14:15:00,570.53,570.82,570.17,570.77,1637.0,570.53,570.82,570.17,570.77,1637.0
2023-09-19 14:20:00,571.18,571.25,570.49,570.61,3108.0,571.18,571.25,570.49,570.61,3108.0
2023-09-19 14:25:00,570.9,571.17,570.63,570.63,1453.0,570.9,571.17,570.63,570.63,1453.0
2023-09-19 14:30:00,570.78,571.26,570.68,571.25,4811.0,570.78,571.26,570.68,571.25,4811.0
2023-09-19 14:35:00,571.53,572.45,571.46,571.94,2676.0,571.53,572.45,571.46,571.94,2676.0
2023-09-19 14:40:00,571.79,572.15,571.79,572.03,1431.0,571.79,572.15,571.79,572.03,1431.0
2023-09-19 14:45:00,572.09,572.09,571.58,571.68,1289.0,572.09,572.09,571.58,571.68,1289.0
2023-09-19 14:50:00,571.71,572.06,571.26,572.06,5141.0,571.71,572.06,571.26,572.06,5141.0
2023-09-19 14:55:00,571.92,572.12,571.29,571.29,1142.0,571.92,572.12,571.29,571.29,1142.0
2023-09-19 15:00:00,571.16,572.08,571.16,571.69,2100.0,571.16,572.08,571.16,571.69,2100.0
2023-09-19 15:05:00,571.75,571.79,571.32,571.33,1100.0,571.75,571.79,571.32,571.33,1100.0
2023-09-19 15:10:00,571.54,571.54,571.15,571.29,2245.0,571.54,571.54,571.15,571.29,2245.0
2023-09-19 15:15:00,571.15,571.2,570.85,571.05,1531.0,571.15,571.2,570.85,571.05,1531.0
2023-09-19 15:20:00,571.02,571.71,571.0,571.67,3323.0,571.02,571.71,571.0,571.67,3323.0
2023-09-19 15:25:00,571.91,572.34,571.87,572.26,3514.0,571.91,572.34,571.87,572.26,3514.0
2023-09-19 15:30:00,572.42,572.5,571.83,572.11,3938.0,572.42,572.5,571.83,572.11,3938.0
2023-09-19 15:35:00,572.11,572.46,572.0,572.07,4900.0,572.11,572.46,572.0,572.07,4900.0
2023-09-19 15:40:00,572.06,572.8,572.06,572.8,5920.0,572.06,572.8,572.06,572.8,5920.0
2023-09-19 15:45:00,572.82,573.14,572.42,572.58,10862.0,572.82,573.14,572.42,572.58,10862.0
2023-09-19 15:50:00,572.86,573.13,572.05,572.6,27429.0,572.86,573.13,572.05,572.6,27429.0
2023-09-19 15:55:00,572.46,572.93,571.88,572.45,37758.0,572.46,572.93,571.88,572.45,37758.0
2023-09-20 09:30:00,575.0,577.64,574.01,577.24,15255.0,575.0,577.64,574.01,577.24,15255.0
2023-09-20 09:35:00,577.99,580.0,577.88,578.7,8633.0,577.99,580.0,577.88,578.7,8633.0
2023-09-20 09:40:00,578.68,581.03,578.19,581.03,3494.0,578.68,581.03,578.19,581.03,3494.0
2023-09-20 09:45:00,581.44,582.31,580.79,580.94,2457.0,581.44,582.31,580.79,580.94,2457.0
2023-09-20 09:50:00,581.35,583.44,581.0,582.56,4002.0,581.35,583.44,581.0,582.56,4002.0
2023-09-20 09:55:00,582.45,582.69,580.24,581.37,2641.0,582.45,582.69,580.24,581.37,2641.0
2023-09-20 10:00:00,581.35,582.36,580.9,581.62,7890.0,581.35,582.36,580.9,581.62,7890.0
2023-09-20 10:05:00,581.34,583.0,581.09,583.0,5428.0,581.34,583.0,581.09,583.0,5428.0
2023-09-20 10:10:00,583.21,583.22,581.05,581.05,5995.0,583.21,583.22,581.05,581.05,5995.0
2023-09-20 10:15:00,581.16,583.14,581.06,582.95,2581.0,581.16,583.14,581.06,582.95,2581.0
2023-09-20 10:20:00,582.81,583.08,581.12,581.12,4263.0,582.81,583.08,581.12,581.12,4263.0
2023-09-20 10:25:00,581.12,581.57,580.59,581.06,10921.0,581.12,581.57,580.59,581.06,10921.0
2023-09-20 10:30:00,580.72,581.96,580.14,581.96,3767.0,580.72,581.96,580.14,581.96,3767.0
2023-09-20 10:35:00,581.87,581.87,579.94,579.94,1018.0,581.87,581.87,579.94,579.94,1018.0
2023-09-20 10:40:00,579.83,580.66,579.69,579.9,5058.0,579.83,580.66,579.69,579.9,5058.0
2023-09-20 10:45:00,579.84,580.12,578.47,579.48,8902.0,579.84,580.12,578.47,579.48,8902.0
2023-09-20 10:50:00,579.65,580.08,579.28,580.08,3685.0,579.65,580.08,579.28,580.08,3685.0
2023-09-20 10:55:00,580.09,580.87,580.09,580.41,2562.0,580.09,580.87,580.09,580.41,2562.0
2023-09-20 11:00:00,580.56,580.74,578.51,578.76,3741.0,580.56,580.74,578.51,578.76,3741.0
2023-09-20 11:05:00,578.81,578.81,578.09,578.42,2908.0,578.81,578.81,578.09,578.42,2908.0
2023-09-20 11:10:00,578.43,578.89,578.13,578.17,2661.0,578.43,578.89,578.13,578.17,2661.0
2023-09-20 11:15:00,578.43,579.07,578.21,578.74,2746.0,578.43,579.07,578.21,578.74,2746.0
2023-09-20 11:20:00,578.94,579.02,578.59,579.02,1133.0,578.94,579.02,578.59,579.02,1133.0
2023-09-20 11:25:00,578.8,579.72,578.74,579.44,1134.0,578.8,579.72,578.74,579.44,1134.0
2023-09-20 11:30:00,579.5,580.07,579.5,580.02,2209.0,579.5,580.07,579.5,580.02,2209.0
2023-09-20 11:35:00,580.02,580.42,579.77,579.77,2985.0,580.02,580.42,579.77,579.77,2985.0
2023-09-20 11:40:00,579.77,579.77,578.37,578.37,3384.0,579.77,579.77,578.37,578.37,3384.0
2023-09-20 11:45:00,578.5,578.93,578.0,578.49,6582.0,578.5,578.93,578.0,578.49,6582.0
2023-09-20 11:50:00,578.55,579.58,578.54,579.15,958.0,578.55,579.58,578.54,579.15,958.0
2023-09-20 11:55:00,579.15,579.99,579.07,579.07,1230.0,579.15,579.99,579.07,579.07,1230.0
2023-09-20 12:00:00,578.79,579.11,578.75,579.11,1279.0,578.79,579.11,578.75,579.11,1279.0
2023-09-20 12:05:00,579.21,579.99,578.85,579.99,3398.0,579.21,579.99,578.85,579.99,3398.0
2023-09-20 12:10:00,579.75,580.13,579.73,579.94,1729.0,579.75,580.13,579.73,579.94,1729.0
2023-09-20 12:15:00,579.86,580.16,579.74,580.16,1250.0,579.86,580.16,579.74,580.16,1250.0
2023-09-20 12:20:00,580.33,580.33,579.02,579.02,1225.0,580.33,580.33,579.02,579.02,1225.0
2023-09-20 12:25:00,578.83,579.46,578.83,579.46,3141.0,578.83,579.46,578.83,579.46,3141.0
2023-09-20 12:30:00,579.47,579.54,579.21,579.44,2287.0,579.47,579.54,579.21,579.44,2287.0
2023-09-20 12:35:00,579.55,579.93,579.17,579.93,1652.0,579.55,579.93,579.17,579.93,1652.0
2023-09-20 12:40:00,579.97,580.53,579.95,580.53,700.0,579.97,580.53,579.95,580.53,700.0
2023-09-20 12:45:00,580.58,580.58,579.88,579.88,1164.0,580.58,580.58,579.88,579.88,1164.0
2023-09-20 12:50:00,579.69,579.78,579.35,579.78,1892.0,579.69,579.78,579.35,579.78,1892.0
2023-09-20 12:55:00,579.8,579.95,579.41,579.64,3627.0,579.8,579.95,579.41,579.64,3627.0
2023-09-20 13:00:00,579.51,579.51,578.97,579.05,970.0,579.51,579.51,578.97,579.05,970.0
2023-09-20 13:05:00,578.83,579.36,578.31,579.36,2253.0,578.83,579.36,578.31,579.36,2253.0
2023-09-20 13:10:00,579.34,579.34,578.47,578.47,1200.0,579.34,579.34,578.47,578.47,1200.0
2023-09-20 13:15:00,578.43,578.58,577.95,578.17,2914.0,578.43,578.58,577.95,578.17,2914.0
2023-09-20 13:20:00,578.58,578.67,577.92,578.01,2600.0,578.58,578.67,577.92,578.01,2600.0
2023-09-20 13:25:00,578.21,578.29,577.44,577.7,2251.0,578.21,578.29,577.44,577.7,2251.0
2023-09-20 13:30:00,577.49,577.84,577.23,577.27,2119.0,577.49,577.84,577.23,577.27,2119.0
2023-09-20 13:35:00,577.17,577.2,576.67,577.03,2800.0,577.17,577.2,576.67,577.03,2800.0
2023-09-20 13:40:00,576.8,577.3,576.69,577.13,3046.0,576.8,577.3,576.69,577.13,3046.0
2023-09-20 13:45:00,576.98,577.29,576.96,577.15,2510.0,576.98,577.29,576.96,577.15,2510.0
2023-09-20 13:50:00,577.3,578.14,577.14,578.14,5000.0,577.3,578.14,577.14,578.14,5000.0
2023-09-20 13:55:00,578.2,578.66,578.2,578.66,2900.0,578.2,578.66,578.2,578.66,2900.0
2023-09-20 14:00:00,578.34,578.65,574.87,575.64,4026.0,578.34,578.65,574.87,575.64,4026.0
2023-09-20 14:05:00,574.63,577.66,574.63,575.76,4855.0,574.63,577.66,574.63,575.76,4855.0
2023-09-20 14:10:00,575.46,576.67,575.08,576.67,3842.0,575.46,576.67,575.08,576.67,3842.0
2023-09-20 14:15:00,576.18,576.95,575.82,576.46,4198.0,576.18,576.95,575.82,576.46,4198.0
2023-09-20 14:20:00,576.25,577.48,576.08,577.48,4261.0,576.25,577.48,576.08,577.48,4261.0
2023-09-20 14:25:00,577.46,577.84,576.97,577.84,2600.0,577.46,577.84,576.97,577.84,2600.0
2023-09-20 14:30:00,577.02,579.12,576.63,578.3,4705.0,577.02,579.12,576.63,578.3,4705.0
2023-09-20 14:35:00,577.78,578.85,577.24,577.68,7096.0,577.78,578.85,577.24,577.68,7096.0
2023-09-20 14:40:00,577.4,577.41,575.38,576.93,14747.0,577.4,577.41,575.38,576.93,14747.0
2023-09-20 14:45:00,576.96,577.46,576.01,576.31,7012.0,576.96,577.46,576.01,576.31,7012.0
2023-09-20 14:50:00,576.42,576.87,575.02,575.02,4830.0,576.42,576.87,575.02,575.02,4830.0
2023-09-20 14:55:00,575.0,576.28,574.78,575.52,4700.0,575.0,576.28,574.78,575.52,4700.0
2023-09-20 15:00:00,575.53,576.41,575.07,575.54,4863.0,575.53,576.41,575.07,575.54,4863.0
2023-09-20 15:05:00,575.14,575.83,574.21,574.4,5089.0,575.14,575.83,574.21,574.4,5089.0
2023-09-20 15:10:00,573.81,574.0,572.22,572.44,7606.0,573.81,574.0,572.22,572.44,7606.0
2023-09-20 15:15:00,572.36,573.59,572.26,572.46,4244.0,572.36,573.59,572.26,572.46,4244.0
2023-09-20 15:20:00,572.61,575.05,572.61,575.05,2341.0,572.61,575.05,572.61,575.05,2341.0
2023-09-20 15:25:00,574.74,575.09,573.67,573.73,3606.0,574.74,575.09,573.67,573.73,3606.0
2023-09-20 15:30:00,573.77,573.77,572.0,572.31,4982.0,573.77,573.77,572.0,572.31,4982.0
2023-09-20 15:35:00,572.22,572.77,571.16,571.16,7091.0,572.22,572.77,571.16,571.16,7091.0
2023-09-20 15:40:00,571.64,571.98,570.86,571.1,7749.0,571.64,571.98,570.86,571.1,7749.0
2023-09-20 15:45:00,571.14,571.44,570.98,571.15,10786.0,571.14,571.44,570.98,571.15,10786.0
2023-09-20 15:50:00,571.14,571.73,570.55,571.15,17535.0,571.14,571.73,570.55,571.15,17535.0
2023-09-20 15:55:00,571.25,571.34,569.77,570.55,28225.0,571.25,571.34,569.77,570.55,28225.0
2023-09-21 09:30:00,563.12,564.12,559.07,561.79,37986.0,563.12,564.12,559.07,561.79,37986.0
2023-09-21 09:35:00,561.79,564.9,561.27,562.8,17533.0,561.79,564.9,561.27,562.8,17533.0
2023-09-21 09:40:00,562.97,563.15,560.57,560.86,8769.0,562.97,563.15,560.57,560.86,8769.0
2023-09-21 09:45:00,560.84,562.4,560.0,560.57,9113.0,560.84,562.4,560.0,560.57,9113.0
2023-09-21 09:50:00,560.02,560.13,557.84,558.17,7386.0,560.02,560.13,557.84,558.17,7386.0
2023-09-21 09:55:00,558.2,558.93,557.68,557.68,5649.0,558.2,558.93,557.68,557.68,5649.0
2023-09-21 10:00:00,558.25,558.26,557.26,558.0,6083.0,558.25,558.26,557.26,558.0,6083.0
2023-09-21 10:05:00,557.86,559.71,557.29,559.56,8116.0,557.86,559.71,557.29,559.56,8116.0
2023-09-21 10:10:00,559.75,560.17,557.95,558.2,13015.0,559.75,560.17,557.95,558.2,13015.0
2023-09-21 10:15:00,558.05,558.55,557.25,558.19,19838.0,558.05,558.55,557.25,558.19,19838.0
2023-09-21 10:20:00,558.17,558.67,557.06,557.25,6557.0,558.17,558.67,557.06,557.25,6557.0
2023-09-21 10:25:00,557.23,557.57,556.12,557.37,7221.0,557.23,557.57,556.12,557.37,7221.0
2023-09-21 10:30:00,557.16,557.55,556.71,556.87,7504.0,557.16,557.55,556.71,556.87,7504.0
2023-09-21 10:35:00,556.75,557.98,556.64,557.28,10851.0,556.75,557.98,556.64,557.28,10851.0
2023-09-21 10:40:00,557.16,557.63,556.05,556.5,10605.0,557.16,557.63,556.05,556.5,10605.0
2023-09-21 10:45:00,556.7,556.7,555.18,555.34,9804.0,556.7,556.7,555.18,555.34,9804.0
2023-09-21 10:50:00,555.11,555.34,554.09,554.97,9177.0,555.11,555.34,554.09,554.97,9177.0
2023-09-21 10:55:00,554.97,555.3,554.18,554.32,3309.0,554.97,555.3,554.18,554.32,3309.0
2023-09-21 11:00:00,554.52,555.28,554.52,555.12,3984.0,554.52,555.28,554.52,555.12,3984.0
2023-09-21 11:05:00,555.6,556.05,554.89,555.06,3926.0,555.6,556.05,554.89,555.06,3926.0
2023-09-21 11:10:00,555.19,555.4,554.24,554.57,3505.0,555.19,555.4,554.24,554.57,3505.0
2023-09-21 11:15:00,554.42,554.61,554.11,554.44,4533.0,554.42,554.61,554.11,554.44,4533.0
2023-09-21 11:20:00,554.43,555.1,553.89,554.04,3820.0,554.43,555.1,553.89,554.04,3820.0
2023-09-21 11:25:00,554.04,554.04,553.21,553.5,4526.0,554.04,554.04,553.21,553.5,4526.0
2023-09-21 11:30:00,553.23,554.19,553.08,553.98,7163.0,553.23,554.19,553.08,553.98,7163.0
2023-09-21 11:35:00,554.19,554.19,552.68,553.35,1788.0,554.19,554.19,552.68,553.35,1788.0
2023-09-21 11:40:00,553.11,553.42,552.61,552.84,3859.0,553.11,553.42,552.61,552.84,3859.0
2023-09-21 11:45:00,552.83,554.03,552.82,553.73,1841.0,552.83,554.03,552.82,553.73,1841.0
2023-09-21 11:50:00,553.96,554.12,552.44,552.49,3108.0,553.96,554.12,552.44,552.49,3108.0
2023-09-21 11:55:00,552.08,553.77,552.07,553.77,4696.0,552.08,553.77,552.07,553.77,4696.0
2023-09-21 12:00:00,553.51,554.0,552.76,552.76,3645.0,553.51,554.0,552.76,552.76,3645.0
2023-09-21 12:05:00,552.81,552.81,552.21,552.46,1400.0,552.81,552.81,552.21,552.46,1400.0
2023-09-21 12:10:00,552.19,552.21,551.2,551.49,3931.0,552.19,552.21,551.2,551.49,3931.0
2023-09-21 12:15:00,551.5,551.74,550.88,551.35,5015.0,551.5,551.74,550.88,551.35,5015.0
2023-09-21 12:20:00,551.35,551.35,550.31,551.27,4738.0,551.35,551.35,550.31,551.27,4738.0
2023-09-21 12:25:00,550.95,552.07,550.94,551.57,2265.0,550.95,552.07,550.94,551.57,2265.0
2023-09-21 12:30:00,551.49,551.87,551.23,551.62,4246.0,551.49,551.87,551.23,551.62,4246.0
2023-09-21 12:35:00,551.55,551.61,550.24,550.7,7630.0,551.55,551.61,550.24,550.7,7630.0
2023-09-21 12:40:00,550.53,551.74,550.42,551.17,6608.0,550.53,551.74,550.42,551.17,6608.0
2023-09-21 12:45:00,551.07,552.25,551.07,551.74,4446.0,551.07,552.25,551.07,551.74,4446.0
2023-09-21 12:50:00,551.69,552.76,551.56,551.87,4999.0,551.69,552.76,551.56,551.87,4999.0
2023-09-21 12:55:00,551.84,552.04,551.7,551.7,2512.0,551.84,552.04,551.7,551.7,2512.0
2023-09-21 13:00:00,551.56,552.06,551.47,551.62,3115.0,551.56,552.06,551.47,551.62,3115.0
2023-09-21 13:05:00,551.54,552.73,551.5,552.63,4799.0,551.54,552.73,551.5,552.63,4799.0
2023-09-21 13:10:00,552.63,553.73,552.63,553.24,2927.0,552.63,553.73,552.63,553.24,2927.0
2023-09-21 13:15:00,553.83,554.63,553.83,554.11,3707.0,553.83,554.63,553.83,554.11,3707.0
2023-09-21 13:20:00,554.17,554.22,553.63,553.93,4153.0,554.17,554.22,553.63,553.93,4153.0
2023-09-21 13:25:00,554.22,555.87,554.21,555.87,2830.0,554.22,555.87,554.21,555.87,2830.0
2023-09-21 13:30:00,555.47,555.88,553.9,553.99,12208.0,555.47,555.88,553.9,553.99,12208.0
2023-09-21 13:35:00,553.94,555.38,553.94,555.09,3074.0,553.94,555.38,553.94,555.09,3074.0
2023-09-21 13:40:00,555.29,555.35,554.51,554.51,600.0,555.29,555.35,554.51,554.51,600.0
2023-09-21 13:45:00,554.63,554.81,554.37,554.37,1009.0,554.63,554.81,554.37,554.37,1009.0
2023-09-21 13:50:00,554.74,555.02,554.47,554.47,1655.0,554.74,555.02,554.47,554.47,1655.0
2023-09-21 13:55:00,554.27,554.98,554.22,554.94,1407.0,554.27,554.98,554.22,554.94,1407.0
2023-09-21 14:00:00,554.8,554.93,554.21,554.73,9040.0,554.8,554.93,554.21,554.73,9040.0
2023-09-21 14:05:00,554.8,555.34,554.7,554.74,3804.0,554.8,555.34,554.7,554.74,3804.0
2023-09-21 14:10:00,554.53,554.98,554.53,554.93,1700.0,554.53,554.98,554.53,554.93,1700.0
2023-09-21 14:15:00,554.9,554.95,553.93,553.93,4252.0,554.9,554.95,553.93,553.93,4252.0
2023-09-21 14:20:00,553.75,554.12,553.46,553.94,2278.0,553.75,554.12,553.46,553.94,2278.0
2023-09-21 14:25:00,554.19,554.19,553.47,553.68,1366.0,554.19,554.19,553.47,553.68,1366.0
2023-09-21 14:30:00,553.73,553.78,553.39,553.66,2256.0,553.73,553.78,553.39,553.66,2256.0
2023-09-21 14:35:00,553.54,554.38,553.52,554.33,4934.0,553.54,554.38,553.52,554.33,4934.0
2023-09-21 14:40:00,554.44,554.46,553.3,553.3,1700.0,554.44,554.46,553.3,553.3,1700.0
2023-09-21 14:45:00,553.22,553.56,552.19,552.2,2853.0,553.22,553.56,552.19,552.2,2853.0
2023-09-21 14:50:00,551.78,551.82,551.33,551.5,2036.0,551.78,551.82,551.33,551.5,2036.0
2023-09-21 14:55:00,551.45,551.94,551.45,551.45,3087.0,551.45,551.94,551.45,551.45,3087.0
2023-09-21 15:00:00,551.48,552.1,551.32,551.89,3537.0,551.48,552.1,551.32,551.89,3537.0
2023-09-21 15:05:00,551.48,551.48,550.83,550.83,5926.0,551.48,551.48,550.83,550.83,5926.0
2023-09-21 15:10:00,550.92,551.02,550.5,550.53,4322.0,550.92,551.02,550.5,550.53,4322.0
2023-09-21 15:15:00,550.53,550.88,550.33,550.56,4275.0,550.53,550.88,550.33,550.56,4275.0
2023-09-21 15:20:00,550.76,550.87,550.31,550.87,4351.0,550.76,550.87,550.31,550.87,4351.0
2023-09-21 15:25:00,550.86,550.88,549.9,550.18,8302.0,550.86,550.88,549.9,550.18,8302.0
2023-09-21 15:30:00,550.51,550.96,550.14,550.38,7932.0,550.51,550.96,550.14,550.38,7932.0
2023-09-21 15:35:00,550.43,550.81,550.23,550.62,8087.0,550.43,550.81,550.23,550.62,8087.0
2023-09-21 15:40:00,550.63,551.05,550.26,551.01,9304.0,550.63,551.05,550.26,551.01,9304.0
2023-09-21 15:45:00,550.88,551.29,550.75,550.89,6613.0,550.88,551.29,550.75,550.89,6613.0
2023-09-21 15:50:00,550.84,550.84,549.76,550.07,37733.0,550.84,550.84,549.76,550.07,37733.0
2023-09-21 15:55:00,550.08,550.21,549.02,549.75,35699.0,550.08,550.21,549.02,549.75,35699.0
2023-09-22 09:30:00,551.78,554.88,551.03,554.88,16713.0,551.78,554.88,551.03,554.88,16713.0
2023-09-22 09:35:00,554.88,555.82,551.42,552.71,18132.0,554.88,555.82,551.42,552.71,18132.0
2023-09-22 09:40:00,552.39,553.26,551.59,552.96,6324.0,552.39,553.26,551.59,552.96,6324.0
2023-09-22 09:45:00,553.57,554.06,553.4,553.45,1810.0,553.57,554.06,553.4,553.45,1810.0
2023-09-22 09:50:00,553.45,553.78,552.93,552.94,2600.0,553.45,553.78,552.93,552.94,2600.0
2023-09-22 09:55:00,553.64,553.85,552.74,553.82,7317.0,553.64,553.85,552.74,553.82,7317.0
2023-09-22 10:00:00,553.87,553.87,552.96,553.39,6674.0,553.87,553.87,552.96,553.39,6674.0
2023-09-22 10:05:00,553.85,554.32,553.18,553.2,3525.0,553.85,554.32,553.18,553.2,3525.0
2023-09-22 10:10:00,552.34,552.34,550.84,550.84,5179.0,552.34,552.34,550.84,550.84,5179.0
2023-09-22 10:15:00,550.8,552.18,550.6,552.18,4823.0,550.8,552.18,550.6,552.18,4823.0
2023-09-22 10:20:00,552.26,552.95,551.61,552.94,8001.0,552.26,552.95,551.61,552.94,8001.0
2023-09-22 10:25:00,552.82,553.18,552.32,553.14,4070.0,552.82,553.18,552.32,553.14,4070.0
2023-09-22 10:30:00,553.28,554.88,553.15,554.87,2276.0,553.28,554.88,553.15,554.87,2276.0
2023-09-22 10:35:00,554.65,555.15,554.16,554.93,7245.0,554.65,555.15,554.16,554.93,7245.0
2023-09-22 10:40:00,554.7,554.76,553.8,554.58,6755.0,554.7,554.76,553.8,554.58,6755.0
2023-09-22 10:45:00,554.58,555.32,554.32,554.67,10000.0,554.58,555.32,554.32,554.67,10000.0
2023-09-22 10:50:00,554.8,554.83,553.51,554.23,4516.0,554.8,554.83,553.51,554.23,4516.0
2023-09-22 10:55:00,554.44,556.18,554.43,556.18,11243.0,554.44,556.18,554.43,556.18,11243.0
2023-09-22 11:00:00,556.29,556.32,555.51,556.32,3247.0,556.29,556.32,555.51,556.32,3247.0
2023-09-22 11:05:00,556.38,556.57,555.33,555.34,9097.0,556.38,556.57,555.33,555.34,9097.0
2023-09-22 11:10:00,555.11,556.41,554.99,556.41,1907.0,555.11,556.41,554.99,556.41,1907.0
2023-09-22 11:15:00,556.84,557.0,556.24,557.0,1418.0,556.84,557.0,556.24,557.0,1418.0
2023-09-22 11:20:00,556.98,557.06,556.3,556.57,6777.0,556.98,557.06,556.3,556.57,6777.0
2023-09-22 11:25:00,556.44,558.34,556.43,558.34,10350.0,556.44,558.34,556.43,558.34,10350.0
2023-09-22 11:30:00,558.52,558.93,558.33,558.45,2846.0,558.52,558.93,558.33,558.45,2846.0
2023-09-22 11:35:00,558.07,558.5,557.92,558.14,4566.0,558.07,558.5,557.92,558.14,4566.0
2023-09-22 11:40:00,557.87,558.11,557.59,558.03,9204.0,557.87,558.11,557.59,558.03,9204.0
2023-09-22 11:45:00,558.17,558.25,556.99,557.03,2710.0,558.17,558.25,556.99,557.03,2710.0
2023-09-22 11:50:00,557.2,557.54,556.54,556.88,4549.0,557.2,557.54,556.54,556.88,4549.0
2023-09-22 11:55:00,556.88,557.76,556.28,556.29,9821.0,556.88,557.76,556.28,556.29,9821.0
2023-09-22 12:00:00,556.1,556.1,555.29,555.39,3621.0,556.1,556.1,555.29,555.39,3621.0
2023-09-22 12:05:00,555.31,555.46,555.05,555.06,2575.0,555.31,555.46,555.05,555.06,2575.0
2023-09-22 12:10:00,555.06,555.88,555.06,555.65,2822.0,555.06,555.88,555.06,555.65,2822.0
2023-09-22 12:15:00,555.7,556.34,555.37,556.33,2115.0,555.7,556.34,555.37,556.33,2115.0
2023-09-22 12:20:00,556.24,556.91,556.22,556.64,2655.0,556.24,556.91,556.22,556.64,2655.0
2023-09-22 12:25:00,556.56,556.66,556.07,556.08,1677.0,556.56,556.66,556.07,556.08,1677.0
2023-09-22 12:30:00,556.3,556.92,556.21,556.56,4549.0,556.3,556.92,556.21,556.56,4549.0
2023-09-22 12:35:00,556.51,556.79,556.18,556.61,2108.0,556.51,556.79,556.18,556.61,2108.0
2023-09-22 12:40:00,556.82,557.39,556.72,557.2,1900.0,556.82,557.39,556.72,557.2,1900.0
2023-09-22 12:45:00,557.23,557.36,556.64,557.1,2360.0,557.23,557.36,556.64,557.1,2360.0
2023-09-22 12:50:00,557.21,557.21,556.47,556.47,2005.0,557.21,557.21,556.47,556.47,2005.0
2023-09-22 12:55:00,556.63,556.96,556.52,556.52,2100.0,556.63,556.96,556.52,556.52,2100.0
2023-09-22 13:00:00,556.42,556.79,556.02,556.23,3029.0,556.42,556.79,556.02,556.23,3029.0
2023-09-22 13:05:00,556.12,556.22,555.63,555.75,4096.0,556.12,556.22,555.63,555.75,4096.0
2023-09-22 13:10:00,556.04,556.74,555.72,556.21,3733.0,556.04,556.74,555.72,556.21,3733.0
2023-09-22 13:15:00,556.03,556.03,555.03,555.03,1624.0,556.03,556.03,555.03,555.03,1624.0
2023-09-22 13:20:00,554.98,555.18,554.45,554.99,6331.0,554.98,555.18,554.45,554.99,6331.0
2023-09-22 13:25:00,554.76,554.76,554.22,554.48,3012.0,554.76,554.76,554.22,554.48,3012.0
2023-09-22 13:30:00,554.35,554.35,553.5,553.98,3289.0,554.35,554.35,553.5,553.98,3289.0
2023-09-22 13:35:00,554.08,554.52,553.29,553.61,2586.0,554.08,554.52,553.29,553.61,2586.0
2023-09-22 13:40:00,553.61,553.61,552.73,552.79,2654.0,553.61,553.61,552.73,552.79,2654.0
2023-09-22 13:45:00,552.79,553.05,552.3,552.48,4375.0,552.79,553.05,552.3,552.48,4375.0
2023-09-22 13:50:00,552.56,553.36,552.5,552.96,3900.0,552.56,553.36,552.5,552.96,3900.0
2023-09-22 13:55:00,552.95,553.04,552.75,552.75,2237.0,552.95,553.04,552.75,552.75,2237.0
2023-09-22 14:00:00,552.6,552.89,552.1,552.1,2096.0,552.6,552.89,552.1,552.1,2096.0
2023-09-22 14:05:00,552.26,552.53,552.26,552.44,3294.0,552.26,552.53,552.26,552.44,3294.0
2023-09-22 14:10:00,552.49,552.51,551.52,551.52,1534.0,552.49,552.51,551.52,551.52,1534.0
2023-09-22 14:15:00,551.38,551.55,550.69,551.15,6091.0,551.38,551.55,550.69,551.15,6091.0
2023-09-22 14:20:00,551.36,552.03,551.36,552.0,933.0,551.36,552.03,551.36,552.0,933.0
2023-09-22 14:25:00,552.11,552.5,551.48,551.66,12027.0,552.11,552.5,551.48,551.66,12027.0
2023-09-22 14:30:00,551.63,552.13,551.33,552.1,3131.0,551.63,552.13,551.33,552.1,3131.0
2023-09-22 14:35:00,552.22,552.25,551.33,551.51,3100.0,552.22,552.25,551.33,551.51,3100.0
2023-09-22 14:40:00,551.34,551.88,551.22,551.62,2650.0,551.34,551.88,551.22,551.62,2650.0
2023-09-22 14:45:00,551.51,551.97,551.51,551.9,5750.0,551.51,551.97,551.51,551.9,5750.0
2023-09-22 14:50:00,552.19,552.34,551.95,551.99,2548.0,552.19,552.34,551.95,551.99,2548.0
2023-09-22 14:55:00,552.0,552.39,551.83,552.28,4998.0,552.0,552.39,551.83,552.28,4998.0
2023-09-22 15:00:00,552.43,553.81,552.34,553.59,4334.0,552.43,553.81,552.34,553.59,4334.0
2023-09-22 15:05:00,553.54,555.47,553.54,555.4,4162.0,553.54,555.47,553.54,555.4,4162.0
2023-09-22 15:10:00,555.63,556.17,555.62,556.02,5794.0,555.63,556.17,555.62,556.02,5794.0
2023-09-22 15:15:00,556.18,557.14,556.18,557.14,4808.0,556.18,557.14,556.18,557.14,4808.0
2023-09-22 15:20:00,556.96,558.01,556.8,557.74,7178.0,556.96,558.01,556.8,557.74,7178.0
2023-09-22 15:25:00,557.6,557.84,556.99,556.99,6089.0,557.6,557.84,556.99,556.99,6089.0
2023-09-22 15:30:00,556.98,557.13,555.84,555.85,7925.0,556.98,557.13,555.84,555.85,7925.0
2023-09-22 15:35:00,555.8,556.21,555.48,556.18,6862.0,555.8,556.21,555.48,556.18,6862.0
2023-09-22 15:40:00,556.19,556.19,554.64,554.83,12313.0,556.19,556.19,554.64,554.83,12313.0
2023-09-22 15:45:00,554.55,554.86,553.55,554.08,13535.0,554.55,554.86,553.55,554.08,13535.0
2023-09-22 15:50:00,553.93,553.93,552.64,553.56,25453.0,553.93,553.93,552.64,553.56,25453.0
2023-09-22 15:55:00,553.72,554.59,553.53,553.8,81920.0,553.72,554.59,553.53,553.8,81920.0
2023-09-25 09:30:00,552.62,554.0,551.3,553.4,10516.0,552.62,554.0,551.3,553.4,10516.0
2023-09-25 09:35:00,554.23,556.55,554.22,556.25,3213.0,554.23,556.55,554.22,556.25,3213.0
2023-09-25 09:40:00,557.42,558.22,556.31,556.68,2962.0,557.42,558.22,556.31,556.68,2962.0
2023-09-25 09:45:00,556.54,558.65,555.8,557.78,2014.0,556.54,558.65,555.8,557.78,2014.0
2023-09-25 09:50:00,558.19,559.52,557.58,558.47,3431.0,558.19,559.52,557.58,558.47,3431.0
2023-09-25 09:55:00,557.65,558.61,556.45,557.11,3008.0,557.65,558.61,556.45,557.11,3008.0
2023-09-25 10:00:00,556.41,556.5,554.82,555.85,3911.0,556.41,556.5,554.82,555.85,3911.0
2023-09-25 10:05:00,555.47,556.34,554.54,554.8,2465.0,555.47,556.34,554.54,554.8,2465.0
2023-09-25 10:10:00,554.81,555.48,554.72,555.48,4045.0,554.81,555.48,554.72,555.48,4045.0
2023-09-25 10:15:00,556.31,556.55,555.92,556.0,3777.0,556.31,556.55,555.92,556.0,3777.0
2023-09-25 10:20:00,556.05,556.62,555.8,556.46,5167.0,556.05,556.62,555.8,556.46,5167.0
2023-09-25 10:25:00,556.24,556.27,555.49,556.12,2544.0,556.24,556.27,555.49,556.12,2544.0
2023-09-25 10:30:00,555.93,556.27,555.27,555.94,3760.0,555.93,556.27,555.27,555.94,3760.0
2023-09-25 10:35:00,555.41,555.89,555.06,555.25,4678.0,555.41,555.89,555.06,555.25,4678.0
2023-09-25 10:40:00,555.19,555.19,554.38,554.38,3100.0,555.19,555.19,554.38,554.38,3100.0
2023-09-25 10:45:00,554.57,555.14,554.44,554.66,5714.0,554.57,555.14,554.44,554.66,5714.0
2023-09-25 10:50:00,554.3,554.53,553.84,553.96,2700.0,554.3,554.53,553.84,553.96,2700.0
2023-09-25 10:55:00,553.96,553.96,553.15,553.19,7892.0,553.96,553.96,553.15,553.19,7892.0
2023-09-25 11:00:00,553.1,554.33,553.1,554.33,3230.0,553.1,554.33,553.1,554.33,3230.0
2023-09-25 11:05:00,554.49,555.02,554.23,554.89,11804.0,554.49,555.02,554.23,554.89,11804.0
2023-09-25 11:10:00,554.92,555.79,554.91,555.38,1700.0,554.92,555.79,554.91,555.38,1700.0
2023-09-25 11:15:00,555.19,555.68,555.0,555.35,2844.0,555.19,555.68,555.0,555.35,2844.0
2023-09-25 11:20:00,555.3,555.37,554.78,554.99,4000.0,555.3,555.37,554.78,554.99,4000.0
2023-09-25 11:25:00,555.0,555.14,554.39,554.49,5845.0,555.0,555.14,554.39,554.49,5845.0
2023-09-25 11:30:00,554.52,555.16,554.52,554.69,2313.0,554.52,555.16,554.52,554.69,2313.0
2023-09-25 11:35:00,554.83,554.85,554.63,554.63,1223.0,554.83,554.85,554.63,554.63,1223.0
2023-09-25 11:40:00,554.58,555.25,554.51,554.76,4100.0,554.58,555.25,554.51,554.76,4100.0
2023-09-25 11:45:00,554.9,555.1,554.63,554.88,3917.0,554.9,555.1,554.63,554.88,3917.0
2023-09-25 11:50:00,554.8,554.82,554.49,554.54,1800.0,554.8,554.82,554.49,554.54,1800.0
2023-09-25 11:55:00,554.7,555.04,554.67,555.0,5152.0,554.7,555.04,554.67,555.0,5152.0
2023-09-25 12:00:00,554.97,555.36,554.73,554.91,2709.0,554.97,555.36,554.73,554.91,2709.0
2023-09-25 12:05:00,555.0,555.43,555.0,555.43,700.0,555.0,555.43,555.0,555.43,700.0
2023-09-25 12:10:00,555.15,555.39,555.1,555.13,1409.0,555.15,555.39,555.1,555.13,1409.0
2023-09-25 12:15:00,555.36,556.45,555.32,556.3,2850.0,555.36,556.45,555.32,556.3,2850.0
2023-09-25 12:20:00,556.26,556.95,556.26,556.95,1000.0,556.26,556.95,556.26,556.95,1000.0
2023-09-25 12:25:00,556.94,557.0,556.39,556.39,2283.0,556.94,557.0,556.39,556.39,2283.0
2023-09-25 12:30:00,556.49,556.61,555.95,555.95,1733.0,556.49,556.61,555.95,555.95,1733.0
2023-09-25 12:35:00,555.93,555.93,555.21,555.22,1300.0,555.93,555.93,555.21,555.22,1300.0
2023-09-25 12:40:00,555.38,555.73,555.2,555.73,2933.0,555.38,555.73,555.2,555.73,2933.0
2023-09-25 12:45:00,555.58,555.83,555.57,555.82,1400.0,555.58,555.83,555.57,555.82,1400.0
2023-09-25 12:50:00,555.8,555.91,555.15,555.54,1800.0,555.8,555.91,555.15,555.54,1800.0
2023-09-25 12:55:00,555.49,555.86,555.47,555.86,1132.0,555.49,555.86,555.47,555.86,1132.0
2023-09-25 13:00:00,555.79,555.85,555.58,555.58,700.0,555.79,555.85,555.58,555.58,700.0
2023-09-25 13:05:00,555.59,557.0,555.58,557.0,3399.0,555.59,557.0,555.58,557.0,3399.0
2023-09-25 13:10:00,557.13,557.75,557.12,557.75,1400.0,557.13,557.75,557.12,557.75,1400.0
2023-09-25 13:15:00,557.75,557.75,557.06,557.06,2386.0,557.75,557.75,557.06,557.06,2386.0
2023-09-25 13:20:00,557.13,557.32,556.93,557.09,500.0,557.13,557.32,556.93,557.09,500.0
2023-09-25 13:25:00,556.97,557.37,556.68,556.8,2508.0,556.97,557.37,556.68,556.8,2508.0
2023-09-25 13:30:00,557.0,557.13,556.3,556.57,2911.0,557.0,557.13,556.3,556.57,2911.0
2023-09-25 13:35:00,556.58,556.93,556.48,556.75,3129.0,556.58,556.93,556.48,556.75,3129.0
2023-09-25 13:40:00,556.83,556.99,556.39,556.51,2486.0,556.83,556.99,556.39,556.51,2486.0
2023-09-25 13:45:00,556.49,556.99,556.26,556.78,3530.0,556.49,556.99,556.26,556.78,3530.0
2023-09-25 13:50:00,556.8,557.06,556.41,556.53,1419.0,556.8,557.06,556.41,556.53,1419.0
2023-09-25 13:55:00,556.24,556.52,556.04,556.43,1345.0,556.24,556.52,556.04,556.43,1345.0
2023-09-25 14:00:00,556.63,557.13,556.62,557.06,2400.0,556.63,557.13,556.62,557.06,2400.0
2023-09-25 14:05:00,557.22,557.47,556.84,557.04,3418.0,557.22,557.47,556.84,557.04,3418.0
2023-09-25 14:10:00,556.9,557.12,556.76,557.12,1711.0,556.9,557.12,556.76,557.12,1711.0
2023-09-25 14:15:00,557.0,557.27,556.89,557.13,1900.0,557.0,557.27,556.89,557.13,1900.0
2023-09-25 14:20:00,556.93,556.93,556.31,556.4,3305.0,556.93,556.93,556.31,556.4,3305.0
2023-09-25 14:25:00,556.61,556.84,556.33,556.44,2155.0,556.61,556.84,556.33,556.44,2155.0
2023-09-25 14:30:00,556.5,556.75,556.22,556.75,2169.0,556.5,556.75,556.22,556.75,2169.0
2023-09-25 14:35:00,556.71,557.19,556.71,556.83,3777.0,556.71,557.19,556.71,556.83,3777.0
2023-09-25 14:40:00,557.08,557.08,556.38,556.38,1544.0,557.08,557.08,556.38,556.38,1544.0
2023-09-25 14:45:00,556.54,556.67,556.11,556.44,1737.0,556.54,556.67,556.11,556.44,1737.0
2023-09-25 14:50:00,556.4,556.45,556.05,556.22,1300.0,556.4,556.45,556.05,556.22,1300.0
2023-09-25 14:55:00,556.02,556.04,555.61,555.67,2702.0,556.02,556.04,555.61,555.67,2702.0
2023-09-25 15:00:00,555.67,556.0,554.84,554.84,4125.0,555.67,556.0,554.84,554.84,4125.0
2023-09-25 15:05:00,554.89,555.01,554.56,554.56,700.0,554.89,555.01,554.56,554.56,700.0
2023-09-25 15:10:00,554.6,554.94,554.35,554.94,2453.0,554.6,554.94,554.35,554.94,2453.0
2023-09-25 15:15:00,554.95,556.07,554.95,555.87,3919.0,554.95,556.07,554.95,555.87,3919.0
2023-09-25 15:20:00,556.07,556.2,555.45,555.5,1635.0,556.07,556.2,555.45,555.5,1635.0
2023-09-25 15:25:00,555.36,555.52,555.0,555.41,3245.0,555.36,555.52,555.0,555.41,3245.0
2023-09-25 15:30:00,555.41,556.02,555.28,555.59,4444.0,555.41,556.02,555.28,555.59,4444.0
2023-09-25 15:35:00,555.6,556.48,555.6,556.39,2971.0,555.6,556.48,555.6,556.39,2971.0
2023-09-25 15:40:00,556.56,557.16,556.56,556.92,5676.0,556.56,557.16,556.56,556.92,5676.0
2023-09-25 15:45:00,557.03,557.59,556.7,556.96,9695.0,557.03,557.59,556.7,556.96,9695.0
2023-09-25 15:50:00,556.98,557.77,556.9,557.56,17238.0,556.98,557.77,556.9,557.56,17238.0
2023-09-25 15:55:00,557.66,559.64,557.41,559.48,47774.0,557.66,559.64,557.41,559.48,47774.0
2023-09-26 09:30:00,553.56,554.75,553.01,553.79,9646.0,553.56,554.75,553.01,553.79,9646.0
2023-09-26 09:35:00,552.63,553.6,552.36,553.6,4767.0,552.63,553.6,552.36,553.6,4767.0
2023-09-26 09:40:00,553.01,553.82,552.39,552.87,9393.0,553.01,553.82,552.39,552.87,9393.0
2023-09-26 09:45:00,552.88,554.35,551.74,553.79,7304.0,552.88,554.35,551.74,553.79,7304.0
2023-09-26 09:50:00,553.17,553.2,551.24,551.68,3614.0,553.17,553.2,551.24,551.68,3614.0
2023-09-26 09:55:00,551.66,551.66,549.31,550.1,7521.0,551.66,551.66,549.31,550.1,7521.0
2023-09-26 10:00:00,550.1,551.04,549.51,549.62,14179.0,550.1,551.04,549.51,549.62,14179.0
2023-09-26 10:05:00,550.28,550.5,549.46,549.5,7120.0,550.28,550.5,549.46,549.5,7120.0
2023-09-26 10:10:00,549.2,549.22,546.6,546.6,5507.0,549.2,549.22,546.6,546.6,5507.0
2023-09-26 10:15:00,547.25,547.52,546.18,546.79,14905.0,547.25,547.52,546.18,546.79,14905.0
2023-09-26 10:20:00,546.46,546.94,545.45,545.49,20659.0,546.46,546.94,545.45,545.49,20659.0
2023-09-26 10:25:00,545.53,546.5,544.63,546.18,9729.0,545.53,546.5,544.63,546.18,9729.0
2023-09-26 10:30:00,546.43,546.58,545.06,545.68,12499.0,546.43,546.58,545.06,545.68,12499.0
2023-09-26 10:35:00,545.6,545.92,545.06,545.48,2989.0,545.6,545.92,545.06,545.48,2989.0
2023-09-26 10:40:00,545.66,547.25,545.5,547.04,9944.0,545.66,547.25,545.5,547.04,9944.0
2023-09-26 10:45:00,547.12,547.68,546.2,546.2,7847.0,547.12,547.68,546.2,546.2,7847.0
2023-09-26 10:50:00,546.47,546.47,545.36,545.89,7954.0,546.47,546.47,545.36,545.89,7954.0
2023-09-26 10:55:00,546.15,546.43,545.49,546.42,6849.0,546.15,546.43,545.49,546.42,6849.0
2023-09-26 11:00:00,546.62,546.84,545.6,545.6,6471.0,546.62,546.84,545.6,545.6,6471.0
2023-09-26 11:05:00,545.49,545.76,544.18,545.06,6148.0,545.49,545.76,544.18,545.06,6148.0
2023-09-26 11:10:00,544.91,545.28,543.31,543.32,6497.0,544.91,545.28,543.31,543.32,6497.0
2023-09-26 11:15:00,543.51,543.6,542.33,542.83,6396.0,543.51,543.6,542.33,542.83,6396.0
2023-09-26 11:20:00,542.75,543.0,541.69,541.97,12847.0,542.75,543.0,541.69,541.97,12847.0
2023-09-26 11:25:00,541.97,542.6,541.39,541.55,57340.0,541.97,542.6,541.39,541.55,57340.0
2023-09-26 11:30:00,541.36,542.83,540.58,542.82,9983.0,541.36,542.83,540.58,542.82,9983.0
2023-09-26 11:35:00,542.84,542.84,541.63,542.24,9156.0,542.84,542.84,541.63,542.24,9156.0
2023-09-26 11:40:00,542.25,542.25,540.7,541.52,13267.0,542.25,542.25,540.7,541.52,13267.0
2023-09-26 11:45:00,541.52,542.51,540.57,541.96,12153.0,541.52,542.51,540.57,541.96,12153.0
2023-09-26 11:50:00,542.0,542.08,540.32,540.63,3625.0,542.0,542.08,540.32,540.63,3625.0
2023-09-26 11:55:00,540.41,540.41,539.61,539.92,7911.0,540.41,540.41,539.61,539.92,7911.0
2023-09-26 12:00:00,540.24,540.73,539.87,540.3,3917.0,540.24,540.73,539.87,540.3,3917.0
2023-09-26 12:05:00,540.11,541.1,539.57,540.85,9135.0,540.11,541.1,539.57,540.85,9135.0
2023-09-26 12:10:00,541.06,541.71,540.77,541.06,8659.0,541.06,541.71,540.77,541.06,8659.0
2023-09-26 12:15:00,541.05,541.39,540.5,540.74,2774.0,541.05,541.39,540.5,540.74,2774.0
2023-09-26 12:20:00,540.49,542.48,540.27,542.48,4665.0,540.49,542.48,540.27,542.48,4665.0
2023-09-26 12:25:00,542.8,543.03,542.03,542.28,13547.0,542.8,543.03,542.03,542.28,13547.0
2023-09-26 12:30:00,542.34,542.34,541.25,542.25,3050.0,542.34,542.34,541.25,542.25,3050.0
2023-09-26 12:35:00,542.38,542.4,541.53,541.68,8462.0,542.38,542.4,541.53,541.68,8462.0
2023-09-26 12:40:00,541.23,542.08,541.0,541.7,6685.0,541.23,542.08,541.0,541.7,6685.0
2023-09-26 12:45:00,541.51,542.13,540.96,542.13,5450.0,541.51,542.13,540.96,542.13,5450.0
2023-09-26 12:50:00,542.2,542.2,541.73,541.88,1962.0,542.2,542.2,541.73,541.88,1962.0
2023-09-26 12:55:00,542.02,542.02,541.27,541.44,3043.0,542.02,542.02,541.27,541.44,3043.0
2023-09-26 13:00:00,541.32,541.49,540.92,541.09,3690.0,541.32,541.49,540.92,541.09,3690.0
2023-09-26 13:05:00,540.97,541.75,540.34,541.65,6978.0,540.97,541.75,540.34,541.65,6978.0
2023-09-26 13:10:00,542.41,542.8,541.82,541.94,2625.0,542.41,542.8,541.82,541.94,2625.0
2023-09-26 13:15:00,541.6,541.69,540.76,540.76,1000.0,541.6,541.69,540.76,540.76,1000.0
2023-09-26 13:20:00,540.92,541.56,540.92,541.22,1700.0,540.92,541.56,540.92,541.22,1700.0
2023-09-26 13:25:00,541.05,541.05,540.21,540.4,6091.0,541.05,541.05,540.21,540.4,6091.0
2023-09-26 13:30:00,540.37,540.88,539.82,539.97,2825.0,540.37,540.88,539.82,539.97,2825.0
2023-09-26 13:35:00,539.9,540.19,539.32,539.51,12881.0,539.9,540.19,539.32,539.51,12881.0
2023-09-26 13:40:00,539.62,539.64,538.64,538.88,17014.0,539.62,539.64,538.64,538.88,17014.0
2023-09-26 13:45:00,538.84,539.78,538.63,539.34,6163.0,538.84,539.78,538.63,539.34,6163.0
2023-09-26 13:50:00,539.46,541.19,539.46,541.19,10412.0,539.46,541.19,539.46,541.19,10412.0
2023-09-26 13:55:00,541.11,542.39,541.1,542.18,4051.0,541.11,542.39,541.1,542.18,4051.0
2023-09-26 14:00:00,542.31,542.83,541.56,542.83,13273.0,542.31,542.83,541.56,542.83,13273.0
2023-09-26 14:05:00,542.55,543.35,541.74,542.94,8456.0,542.55,543.35,541.74,542.94,8456.0
2023-09-26 14:10:00,542.75,543.13,541.93,542.51,2893.0,542.75,543.13,541.93,542.51,2893.0
2023-09-26 14:15:00,542.73,542.91,541.84,541.91,2948.0,542.73,542.91,541.84,541.91,2948.0
2023-09-26 14:20:00,542.23,542.65,541.91,542.01,7406.0,542.23,542.65,541.91,542.01,7406.0
2023-09-26 14:25:00,542.1,542.27,541.34,541.49,6904.0,542.1,542.27,541.34,541.49,6904.0
2023-09-26 14:30:00,541.49,541.65,540.8,540.9,7766.0,541.49,541.65,540.8,540.9,7766.0
2023-09-26 14:35:00,540.63,541.01,539.9,539.9,9147.0,540.63,541.01,539.9,539.9,9147.0
2023-09-26 14:40:00,540.27,540.39,539.47,539.65,5695.0,540.27,540.39,539.47,539.65,5695.0
2023-09-26 14:45:00,540.13,540.56,539.71,540.19,10222.0,540.13,540.56,539.71,540.19,10222.0
2023-09-26 14:50:00,540.33,540.76,540.0,540.04,18242.0,540.33,540.76,540.0,540.04,18242.0
2023-09-26 14:55:00,540.18,540.52,539.66,539.76,13327.0,540.18,540.52,539.66,539.76,13327.0
2023-09-26 15:00:00,539.65,540.39,539.5,540.0,7731.0,539.65,540.39,539.5,540.0,7731.0
2023-09-26 15:05:00,540.13,541.75,539.68,541.72,15596.0,540.13,541.75,539.68,541.72,15596.0
2023-09-26 15:10:00,541.81,542.49,541.12,542.49,9687.0,541.81,542.49,541.12,542.49,9687.0
2023-09-26 15:15:00,542.39,542.39,541.69,541.87,12591.0,542.39,542.39,541.69,541.87,12591.0
2023-09-26 15:20:00,541.95,542.43,540.82,541.13,9689.0,541.95,542.43,540.82,541.13,9689.0
2023-09-26 15:25:00,541.05,541.51,540.54,541.39,5243.0,541.05,541.51,540.54,541.39,5243.0
2023-09-26 15:30:00,541.39,542.15,541.21,541.21,6171.0,541.39,542.15,541.21,541.21,6171.0
2023-09-26 15:35:00,541.26,542.42,541.26,542.0,8206.0,541.26,542.42,541.26,542.0,8206.0
2023-09-26 15:40:00,542.03,544.09,542.03,544.09,19683.0,542.03,544.09,542.03,544.09,19683.0
2023-09-26 15:45:00,544.13,544.73,543.97,544.54,20515.0,544.13,544.73,543.97,544.54,20515.0
2023-09-26 15:50:00,544.37,545.11,543.74,544.41,37085.0,544.37,545.11,543.74,544.41,37085.0
2023-09-26 15:55:00,544.38,545.55,544.25,544.65,60928.0,544.38,545.55,544.25,544.65,60928.0
2023-09-27 09:30:00,549.56,551.78,548.47,550.19,13499.0,549.56,551.78,548.47,550.19,13499.0
2023-09-27 09:35:00,550.4,551.65,549.7,550.3,6747.0,550.4,551.65,549.7,550.3,6747.0
2023-09-27 09:40:00,549.7,549.83,547.71,549.22,4043.0,549.7,549.83,547.71,549.22,4043.0
2023-09-27 09:45:00,549.23,550.77,549.23,549.92,7495.0,549.23,550.77,549.23,549.92,7495.0
2023-09-27 09:50:00,549.7,550.42,549.09,550.25,7385.0,549.7,550.42,549.09,550.25,7385.0
2023-09-27 09:55:00,550.0,550.39,548.8,549.73,12268.0,550.0,550.39,548.8,549.73,12268.0
2023-09-27 10:00:00,550.02,550.03,547.67,548.45,4405.0,550.02,550.03,547.67,548.45,4405.0
2023-09-27 10:05:00,548.2,548.9,548.14,548.32,10418.0,548.2,548.9,548.14,548.32,10418.0
2023-09-27 10:10:00,548.59,549.33,547.64,549.19,7146.0,548.59,549.33,547.64,549.19,7146.0
2023-09-27 10:15:00,548.9,549.79,548.78,549.06,17277.0,548.9,549.79,548.78,549.06,17277.0
2023-09-27 10:20:00,549.07,551.04,548.78,550.86,15941.0,549.07,551.04,548.78,550.86,15941.0
2023-09-27 10:25:00,551.22,551.43,550.53,550.53,6485.0,551.22,551.43,550.53,550.53,6485.0
2023-09-27 10:30:00,550.71,550.87,549.99,550.57,10569.0,550.71,550.87,549.99,550.57,10569.0
2023-09-27 10:35:00,550.73,550.73,549.76,549.76,3256.0,550.73,550.73,549.76,549.76,3256.0
2023-09-27 10:40:00,549.42,549.57,548.04,548.04,4372.0,549.42,549.57,548.04,548.04,4372.0
2023-09-27 10:45:00,548.22,548.66,547.75,548.39,6280.0,548.22,548.66,547.75,548.39,6280.0
2023-09-27 10:50:00,548.18,548.18,545.26,545.34,2901.0,548.18,548.18,545.26,545.34,2901.0
2023-09-27 10:55:00,545.55,546.25,545.11,545.77,3078.0,545.55,546.25,545.11,545.77,3078.0
2023-09-27 11:00:00,545.5,546.24,545.5,546.18,1739.0,545.5,546.24,545.5,546.18,1739.0
2023-09-27 11:05:00,546.25,548.96,546.05,548.96,3922.0,546.25,548.96,546.05,548.96,3922.0
2023-09-27 11:10:00,548.72,549.1,548.53,548.74,2203.0,548.72,549.1,548.53,548.74,2203.0
2023-09-27 11:15:00,548.82,548.82,547.49,547.49,5704.0,548.82,548.82,547.49,547.49,5704.0
2023-09-27 11:20:00,547.32,548.56,547.32,548.22,5082.0,547.32,548.56,547.32,548.22,5082.0
2023-09-27 11:25:00,548.34,548.47,547.38,548.06,4238.0,548.34,548.47,547.38,548.06,4238.0
2023-09-27 11:30:00,548.06,548.29,547.46,547.9,5683.0,548.06,548.29,547.46,547.9,5683.0
2023-09-27 11:35:00,547.97,548.09,546.95,546.99,2448.0,547.97,548.09,546.95,546.99,2448.0
2023-09-27 11:40:00,547.01,547.06,545.77,545.85,4815.0,547.01,547.06,545.77,545.85,4815.0
2023-09-27 11:45:00,545.58,545.93,545.52,545.79,3556.0,545.58,545.93,545.52,545.79,3556.0
2023-09-27 11:50:00,545.58,545.99,545.35,545.79,7460.0,545.58,545.99,545.35,545.79,7460.0
2023-09-27 11:55:00,545.89,546.7,545.89,546.7,3271.0,545.89,546.7,545.89,546.7,3271.0
2023-09-27 12:00:00,546.49,546.49,545.25,545.27,5019.0,546.49,546.49,545.25,545.27,5019.0
2023-09-27 12:05:00,545.24,545.89,544.69,544.69,4925.0,545.24,545.89,544.69,544.69,4925.0
2023-09-27 12:10:00,544.96,545.11,544.51,544.74,2778.0,544.96,545.11,544.51,544.74,2778.0
2023-09-27 12:15:00,544.55,544.72,544.22,544.64,3495.0,544.55,544.72,544.22,544.64,3495.0
2023-09-27 12:20:00,544.7,545.15,544.58,544.76,2482.0,544.7,545.15,544.58,544.76,2482.0
2023-09-27 12:25:00,544.69,544.81,544.0,544.47,5883.0,544.69,544.81,544.0,544.47,5883.0
2023-09-27 12:30:00,544.37,544.73,544.11,544.41,6287.0,544.37,544.73,544.11,544.41,6287.0
2023-09-27 12:35:00,544.3,544.56,543.93,544.22,3300.0,544.3,544.56,543.93,544.22,3300.0
2023-09-27 12:40:00,544.02,544.35,543.78,544.18,3351.0,544.02,544.35,543.78,544.18,3351.0
2023-09-27 12:45:00,544.25,545.2,544.24,544.71,2402.0,544.25,545.2,544.24,544.71,2402.0
2023-09-27 12:50:00,544.33,544.71,543.55,543.95,2100.0,544.33,544.71,543.55,543.95,2100.0
2023-09-27 12:55:00,543.77,543.81,543.22,543.39,1464.0,543.77,543.81,543.22,543.39,1464.0
2023-09-27 13:00:00,543.63,544.19,543.33,544.19,4399.0,543.63,544.19,543.33,544.19,4399.0
2023-09-27 13:05:00,544.45,544.66,543.99,544.63,3204.0,544.45,544.66,543.99,544.63,3204.0
2023-09-27 13:10:00,544.48,544.63,543.24,543.24,3337.0,544.48,544.63,543.24,543.24,3337.0
2023-09-27 13:15:00,543.29,543.79,542.4,543.24,5710.0,543.29,543.79,542.4,543.24,5710.0
2023-09-27 13:20:00,543.08,543.26,542.52,542.52,1713.0,543.08,543.26,542.52,542.52,1713.0
2023-09-27 13:25:00,542.82,542.82,541.87,541.94,4431.0,542.82,542.82,541.87,541.94,4431.0
2023-09-27 13:30:00,541.97,542.18,541.75,541.75,4395.0,541.97,542.18,541.75,541.75,4395.0
2023-09-27 13:35:00,541.81,542.19,541.38,541.46,5440.0,541.81,542.19,541.38,541.46,5440.0
2023-09-27 13:40:00,541.38,541.38,540.71,541.16,5745.0,541.38,541.38,540.71,541.16,5745.0
2023-09-27 13:45:00,541.21,541.52,541.01,541.25,4259.0,541.21,541.52,541.01,541.25,4259.0
2023-09-27 13:50:00,541.22,542.28,540.64,542.07,4884.0,541.22,542.28,540.64,542.07,4884.0
2023-09-27 13:55:00,542.14,542.14,541.34,541.34,2627.0,542.14,542.14,541.34,541.34,2627.0
2023-09-27 14:00:00,541.39,541.82,541.06,541.82,2236.0,541.39,541.82,541.06,541.82,2236.0
2023-09-27 14:05:00,541.82,541.82,540.59,540.59,3515.0,541.82,541.82,540.59,540.59,3515.0
2023-09-27 14:10:00,540.46,541.1,540.4,541.07,5103.0,540.46,541.1,540.4,541.07,5103.0
2023-09-27 14:15:00,541.29,541.89,541.28,541.35,4354.0,541.29,541.89,541.28,541.35,4354.0
2023-09-27 14:20:00,541.4,542.36,541.4,542.36,3260.0,541.4,542.36,541.4,542.36,3260.0
2023-09-27 14:25:00,542.14,543.95,542.14,543.95,2414.0,542.14,543.95,542.14,543.95,2414.0
2023-09-27 14:30:00,544.41,545.3,543.91,544.98,8218.0,544.41,545.3,543.91,544.98,8218.0
2023-09-27 14:35:00,545.4,546.28,545.3,546.25,4491.0,545.4,546.28,545.3,546.25,4491.0
2023-09-27 14:40:00,546.11,546.31,545.54,546.31,7374.0,546.11,546.31,545.54,546.31,7374.0
2023-09-27 14:45:00,546.37,546.5,545.53,545.53,2450.0,546.37,546.5,545.53,545.53,2450.0
2023-09-27 14:50:00,545.28,545.94,545.18,545.27,2780.0,545.28,545.94,545.18,545.27,2780.0
2023-09-27 14:55:00,545.34,545.94,545.12,545.69,3787.0,545.34,545.94,545.12,545.69,3787.0
2023-09-27 15:00:00,545.68,546.89,545.58,546.83,4106.0,545.68,546.89,545.58,546.83,4106.0
2023-09-27 15:05:00,546.86,547.66,546.69,547.55,5800.0,546.86,547.66,546.69,547.55,5800.0
2023-09-27 15:10:00,547.77,549.06,547.5,547.63,13106.0,547.77,549.06,547.5,547.63,13106.0
2023-09-27 15:15:00,547.84,547.84,546.74,546.74,4931.0,547.84,547.84,546.74,546.74,4931.0
2023-09-27 15:20:00,546.98,546.98,546.3,546.73,3842.0,546.98,546.98,546.3,546.73,3842.0
2023-09-27 15:25:00,546.42,546.9,546.34,546.63,5735.0,546.42,546.9,546.34,546.63,5735.0
2023-09-27 15:30:00,546.69,547.2,546.21,547.18,5789.0,546.69,547.2,546.21,547.18,5789.0
2023-09-27 15:35:00,547.01,547.02,545.64,545.78,9554.0,547.01,547.02,545.64,545.78,9554.0
2023-09-27 15:40:00,545.78,545.78,543.93,544.41,9637.0,545.78,545.78,543.93,544.41,9637.0
2023-09-27 15:45:00,544.19,545.6,543.62,545.25,18042.0,544.19,545.6,543.62,545.25,18042.0
2023-09-27 15:50:00,545.25,547.0,545.07,546.71,16538.0,545.25,547.0,545.07,546.71,16538.0
2023-09-27 15:55:00,546.71,546.9,545.73,546.57,47590.0,546.71,546.9,545.73,546.57,47590.0
2023-09-28 09:30:00,534.01,536.16,528.0,531.01,50494.0,534.01,536.16,528.0,531.01,50494.0
2023-09-28 09:35:00,531.0,534.99,530.02,533.98,29428.0,531.0,534.99,530.02,533.98,29428.0
2023-09-28 09:40:00,533.98,536.6,533.62,535.04,21507.0,533.98,536.6,533.62,535.04,21507.0
2023-09-28 09:45:00,535.41,540.25,535.41,537.94,4198.0,535.41,540.25,535.41,537.94,4198.0
2023-09-28 09:50:00,537.46,544.31,537.46,543.89,35315.0,537.46,544.31,537.46,543.89,35315.0
2023-09-28 09:55:00,543.87,546.11,543.39,545.29,12951.0,543.87,546.11,543.39,545.29,12951.0
2023-09-28 10:00:00,545.2,545.2,543.43,544.81,4713.0,545.2,545.2,543.43,544.81,4713.0
2023-09-28 10:05:00,544.18,544.89,543.69,544.65,4335.0,544.18,544.89,543.69,544.65,4335.0
2023-09-28 10:10:00,544.31,544.48,542.81,544.0,3656.0,544.31,544.48,542.81,544.0,3656.0
2023-09-28 10:15:00,543.14,544.87,543.14,544.47,5182.0,543.14,544.87,543.14,544.47,5182.0
2023-09-28 10:20:00,544.87,545.13,542.32,542.64,4065.0,544.87,545.13,542.32,542.64,4065.0
2023-09-28 10:25:00,542.76,543.25,541.77,542.79,3083.0,542.76,543.25,541.77,542.79,3083.0
2023-09-28 10:30:00,542.8,542.8,540.61,541.98,7165.0,542.8,542.8,540.61,541.98,7165.0
2023-09-28 10:35:00,542.03,543.11,541.11,543.11,5909.0,542.03,543.11,541.11,543.11,5909.0
2023-09-28 10:40:00,543.14,543.71,542.45,543.7,3308.0,543.14,543.71,542.45,543.7,3308.0
2023-09-28 10:45:00,543.73,545.86,542.69,545.86,6861.0,543.73,545.86,542.69,545.86,6861.0
2023-09-28 10:50:00,545.5,545.97,544.57,545.2,5828.0,545.5,545.97,544.57,545.2,5828.0
2023-09-28 10:55:00,545.21,547.1,545.14,546.62,4212.0,545.21,547.1,545.14,546.62,4212.0
2023-09-28 11:00:00,546.54,547.25,545.93,546.76,6056.0,546.54,547.25,545.93,546.76,6056.0
2023-09-28 11:05:00,547.1,548.16,546.66,548.01,1964.0,547.1,548.16,546.66,548.01,1964.0
2023-09-28 11:10:00,547.88,548.61,547.29,547.88,8881.0,547.88,548.61,547.29,547.88,8881.0
2023-09-28 11:15:00,547.5,547.93,546.84,547.65,2946.0,547.5,547.93,546.84,547.65,2946.0
2023-09-28 11:20:00,547.43,549.57,547.43,549.5,3068.0,547.43,549.57,547.43,549.5,3068.0
2023-09-28 11:25:00,549.17,550.0,548.93,549.49,2896.0,549.17,550.0,548.93,549.49,2896.0
2023-09-28 11:30:00,549.83,550.95,549.53,550.0,12274.0,549.83,550.95,549.53,550.0,12274.0
2023-09-28 11:35:00,550.1,550.5,549.6,550.05,4537.0,550.1,550.5,549.6,550.05,4537.0
2023-09-28 11:40:00,550.05,551.5,550.05,551.5,7391.0,550.05,551.5,550.05,551.5,7391.0
2023-09-28 11:45:00,550.78,552.0,550.62,552.0,3167.0,550.78,552.0,550.62,552.0,3167.0
2023-09-28 11:50:00,552.02,553.19,551.94,553.19,3394.0,552.02,553.19,551.94,553.19,3394.0
2023-09-28 11:55:00,553.22,553.35,551.97,552.83,3299.0,553.22,553.35,551.97,552.83,3299.0
2023-09-28 12:00:00,553.16,553.16,552.05,552.26,1874.0,553.16,553.16,552.05,552.26,1874.0
2023-09-28 12:05:00,552.26,553.27,551.79,552.86,8372.0,552.26,553.27,551.79,552.86,8372.0
2023-09-28 12:10:00,552.42,553.26,552.25,552.68,6675.0,552.42,553.26,552.25,552.68,6675.0
2023-09-28 12:15:00,552.87,553.23,552.58,553.23,1907.0,552.87,553.23,552.58,553.23,1907.0
2023-09-28 12:20:00,552.81,553.66,552.74,553.26,2332.0,552.81,553.66,552.74,553.26,2332.0
2023-09-28 12:25:00,553.35,554.59,553.18,554.44,4076.0,553.35,554.59,553.18,554.44,4076.0
2023-09-28 12:30:00,554.08,554.49,553.28,554.49,2671.0,554.08,554.49,553.28,554.49,2671.0
2023-09-28 12:35:00,554.48,555.7,554.48,555.52,5631.0,554.48,555.7,554.48,555.52,5631.0
2023-09-28 12:40:00,555.1,556.06,555.09,555.83,4714.0,555.1,556.06,555.09,555.83,4714.0
2023-09-28 12:45:00,555.35,556.15,555.06,555.29,10531.0,555.35,556.15,555.06,555.29,10531.0
2023-09-28 12:50:00,555.09,555.21,553.79,553.87,1201.0,555.09,555.21,553.79,553.87,1201.0
2023-09-28 12:55:00,553.81,554.78,553.81,554.78,1050.0,553.81,554.78,553.81,554.78,1050.0
2023-09-28 13:00:00,554.54,555.32,554.18,554.19,1668.0,554.54,555.32,554.18,554.19,1668.0
2023-09-28 13:05:00,554.13,555.47,553.58,555.47,1999.0,554.13,555.47,553.58,555.47,1999.0
2023-09-28 13:10:00,555.34,555.59,553.55,554.23,4697.0,555.34,555.59,553.55,554.23,4697.0
2023-09-28 13:15:00,553.99,554.44,553.85,554.44,325.0,553.99,554.44,553.85,554.44,325.0
2023-09-28 13:20:00,554.0,555.32,553.95,555.32,2501.0,554.0,555.32,553.95,555.32,2501.0
2023-09-28 13:25:00,554.88,554.92,552.95,552.95,3927.0,554.88,554.92,552.95,552.95,3927.0
2023-09-28 13:30:00,553.66,553.66,552.83,553.19,2009.0,553.66,553.66,552.83,553.19,2009.0
2023-09-28 13:35:00,553.23,553.84,553.23,553.35,900.0,553.23,553.84,553.23,553.35,900.0
2023-09-28 13:40:00,553.18,553.25,552.58,553.23,2600.0,553.18,553.25,552.58,553.23,2600.0
2023-09-28 13:45:00,553.11,554.37,553.11,554.37,1800.0,553.11,554.37,553.11,554.37,1800.0
2023-09-28 13:50:00,554.51,554.51,553.47,553.47,1924.0,554.51,554.51,553.47,553.47,1924.0
2023-09-28 13:55:00,553.19,553.3,552.91,552.99,4336.0,553.19,553.3,552.91,552.99,4336.0
2023-09-28 14:00:00,552.78,553.55,552.78,553.15,2200.0,552.78,553.55,552.78,553.15,2200.0
2023-09-28 14:05:00,552.97,553.38,552.37,552.73,1118.0,552.97,553.38,552.37,552.73,1118.0
2023-09-28 14:10:00,552.72,553.65,552.54,553.65,821.0,552.72,553.65,552.54,553.65,821.0
2023-09-28 14:15:00,553.87,554.19,553.83,554.07,1814.0,553.87,554.19,553.83,554.07,1814.0
2023-09-28 14:20:00,553.68,554.1,553.34,553.75,4132.0,553.68,554.1,553.34,553.75,4132.0
2023-09-28 14:25:00,553.75,554.15,553.75,554.04,700.0,553.75,554.15,553.75,554.04,700.0
2023-09-28 14:30:00,554.04,554.53,553.33,553.64,6991.0,554.04,554.53,553.33,553.64,6991.0
2023-09-28 14:35:00,553.6,553.65,552.63,553.54,2700.0,553.6,553.65,552.63,553.54,2700.0
2023-09-28 14:40:00,553.26,554.32,553.26,553.84,3315.0,553.26,554.32,553.26,553.84,3315.0
2023-09-28 14:45:00,553.84,553.91,553.01,553.25,5642.0,553.84,553.91,553.01,553.25,5642.0
2023-09-28 14:50:00,553.38,553.83,552.3,552.3,1872.0,553.38,553.83,552.3,552.3,1872.0
2023-09-28 14:55:00,552.52,553.86,552.2,553.86,3699.0,552.52,553.86,552.2,553.86,3699.0
2023-09-28 15:00:00,553.88,554.34,553.76,554.1,9197.0,553.88,554.34,553.76,554.1,9197.0
2023-09-28 15:05:00,554.1,554.52,553.88,554.51,22079.0,554.1,554.52,553.88,554.51,22079.0
2023-09-28 15:10:00,554.39,554.75,553.64,554.41,13208.0,554.39,554.75,553.64,554.41,13208.0
2023-09-28 15:15:00,554.51,555.4,554.47,555.07,9614.0,554.51,555.4,554.47,555.07,9614.0
2023-09-28 15:20:00,555.07,555.29,554.87,555.1,9725.0,555.07,555.29,554.87,555.1,9725.0
2023-09-28 15:25:00,554.93,554.93,554.52,554.65,8535.0,554.93,554.93,554.52,554.65,8535.0
2023-09-28 15:30:00,554.66,554.66,554.15,554.37,3862.0,554.66,554.66,554.15,554.37,3862.0
2023-09-28 15:35:00,554.06,554.06,552.2,552.2,10245.0,554.06,554.06,552.2,552.2,10245.0
2023-09-28 15:40:00,552.44,553.81,552.44,553.63,4175.0,552.44,553.81,552.44,553.63,4175.0
2023-09-28 15:45:00,553.7,553.7,552.95,552.95,7245.0,553.7,553.7,552.95,552.95,7245.0
2023-09-28 15:50:00,552.94,554.5,552.94,554.26,18332.0,552.94,554.5,552.94,554.26,18332.0
2023-09-28 15:55:00,554.44,554.9,553.5,553.51,50562.0,554.44,554.9,553.5,553.51,50562.0
2023-09-29 09:30:00,560.87,562.39,560.0,561.27,15634.0,560.87,562.39,560.0,561.27,15634.0
2023-09-29 09:35:00,561.0,561.46,559.5,559.5,4173.0,561.0,561.46,559.5,559.5,4173.0
2023-09-29 09:40:00,559.09,562.67,559.0,562.67,8592.0,559.09,562.67,559.0,562.67,8592.0
2023-09-29 09:45:00,562.57,563.9,561.72,562.57,8605.0,562.57,563.9,561.72,562.57,8605.0
2023-09-29 09:50:00,562.7,563.18,562.33,563.09,3675.0,562.7,563.18,562.33,563.09,3675.0
2023-09-29 09:55:00,563.09,564.0,562.27,563.95,6109.0,563.09,564.0,562.27,563.95,6109.0
2023-09-29 10:00:00,564.18,565.2,563.49,565.12,6209.0,564.18,565.2,563.49,565.12,6209.0
2023-09-29 10:05:00,565.56,566.18,564.94,565.32,7437.0,565.56,566.18,564.94,565.32,7437.0
2023-09-29 10:10:00,565.44,565.85,564.68,564.86,3827.0,565.44,565.85,564.68,564.86,3827.0
2023-09-29 10:15:00,565.23,566.11,565.23,565.62,5819.0,565.23,566.11,565.23,565.62,5819.0
2023-09-29 10:20:00,565.6,565.71,563.54,563.56,7320.0,565.6,565.71,563.54,563.56,7320.0
2023-09-29 10:25:00,563.4,564.08,563.33,564.02,2447.0,563.4,564.08,563.33,564.02,2447.0
2023-09-29 10:30:00,563.76,564.88,563.76,564.7,3765.0,563.76,564.88,563.76,564.7,3765.0
2023-09-29 10:35:00,564.88,565.01,563.09,563.11,16162.0,564.88,565.01,563.09,563.11,16162.0
2023-09-29 10:40:00,562.87,564.66,562.83,564.37,10093.0,562.87,564.66,562.83,564.37,10093.0
2023-09-29 10:45:00,564.5,565.01,564.32,564.82,3132.0,564.5,565.01,564.32,564.82,3132.0
2023-09-29 10:50:00,564.7,565.7,564.23,565.65,3926.0,564.7,565.7,564.23,565.65,3926.0
2023-09-29 10:55:00,565.32,565.38,564.16,564.79,2880.0,565.32,565.38,564.16,564.79,2880.0
2023-09-29 11:00:00,564.87,565.24,564.1,564.11,3420.0,564.87,565.24,564.1,564.11,3420.0
2023-09-29 11:05:00,563.69,564.75,563.26,564.41,6552.0,563.69,564.75,563.26,564.41,6552.0
2023-09-29 11:10:00,564.53,564.54,563.56,563.56,2424.0,564.53,564.54,563.56,563.56,2424.0
2023-09-29 11:15:00,563.33,564.68,563.12,564.68,2497.0,563.33,564.68,563.12,564.68,2497.0
2023-09-29 11:20:00,564.82,565.6,564.69,565.44,7282.0,564.82,565.6,564.69,565.44,7282.0
2023-09-29 11:25:00,565.19,565.19,563.61,563.61,5001.0,565.19,565.19,563.61,563.61,5001.0
2023-09-29 11:30:00,563.17,564.08,563.17,563.61,3214.0,563.17,564.08,563.17,563.61,3214.0
2023-09-29 11:35:00,563.93,563.93,562.81,563.09,3229.0,563.93,563.93,562.81,563.09,3229.0
2023-09-29 11:40:00,563.71,563.79,562.82,563.19,3313.0,563.71,563.79,562.82,563.19,3313.0
2023-09-29 11:45:00,563.35,563.59,562.71,563.43,4429.0,563.35,563.59,562.71,563.43,4429.0
2023-09-29 11:50:00,563.44,563.44,562.05,562.7,3892.0,563.44,563.44,562.05,562.7,3892.0
2023-09-29 11:55:00,562.62,563.49,562.59,563.06,1919.0,562.62,563.49,562.59,563.06,1919.0
2023-09-29 12:00:00,563.4,563.4,562.48,563.02,3100.0,563.4,563.4,562.48,563.02,3100.0
2023-09-29 12:05:00,562.81,563.6,562.52,562.8,3844.0,562.81,563.6,562.52,562.8,3844.0
2023-09-29 12:10:00,562.57,563.55,562.12,562.36,6074.0,562.57,563.55,562.12,562.36,6074.0
2023-09-29 12:15:00,562.25,563.6,562.2,563.6,2000.0,562.25,563.6,562.2,563.6,2000.0
2023-09-29 12:20:00,563.81,564.74,563.73,563.81,3873.0,563.81,564.74,563.73,563.81,3873.0
2023-09-29 12:25:00,563.83,563.84,563.26,563.36,3013.0,563.83,563.84,563.26,563.36,3013.0
2023-09-29 12:30:00,563.79,564.19,563.51,563.95,2689.0,563.79,564.19,563.51,563.95,2689.0
2023-09-29 12:35:00,564.0,564.39,563.36,563.74,5060.0,564.0,564.39,563.36,563.74,5060.0
2023-09-29 12:40:00,563.95,565.17,563.88,564.43,5581.0,563.95,565.17,563.88,564.43,5581.0
2023-09-29 12:45:00,564.46,564.85,563.76,564.15,11759.0,564.46,564.85,563.76,564.15,11759.0
2023-09-29 12:50:00,564.2,564.54,563.36,563.99,29078.0,564.2,564.54,563.36,563.99,29078.0
2023-09-29 12:55:00,564.22,564.53,562.71,562.73,19707.0,564.22,564.53,562.71,562.73,19707.0
2023-09-29 13:00:00,562.5,562.82,562.01,562.76,5229.0,562.5,562.82,562.01,562.76,5229.0
2023-09-29 13:05:00,562.32,562.56,560.89,560.91,8250.0,562.32,562.56,560.89,560.91,8250.0
2023-09-29 13:10:00,561.01,561.56,560.6,561.0,4518.0,561.01,561.56,560.6,561.0,4518.0
2023-09-29 13:15:00,561.19,561.26,560.5,560.99,6024.0,561.19,561.26,560.5,560.99,6024.0
2023-09-29 13:20:00,561.0,561.51,560.55,560.56,3222.0,561.0,561.51,560.55,560.56,3222.0
2023-09-29 13:25:00,560.88,561.52,560.51,561.46,2225.0,560.88,561.52,560.51,561.46,2225.0
2023-09-29 13:30:00,561.51,562.33,561.38,561.57,4911.0,561.51,562.33,561.38,561.57,4911.0
2023-09-29 13:35:00,561.98,562.11,561.57,561.84,5000.0,561.98,562.11,561.57,561.84,5000.0
2023-09-29 13:40:00,561.85,562.48,561.77,562.43,4173.0,561.85,562.48,561.77,562.43,4173.0
2023-09-29 13:45:00,562.43,562.43,561.32,561.34,5266.0,562.43,562.43,561.32,561.34,5266.0
2023-09-29 13:50:00,561.38,561.47,560.08,560.83,2005.0,561.38,561.47,560.08,560.83,2005.0
2023-09-29 13:55:00,560.77,560.93,559.3,559.3,4996.0,560.77,560.93,559.3,559.3,4996.0
2023-09-29 14:00:00,559.28,560.14,559.09,560.13,2250.0,559.28,560.14,559.09,560.13,2250.0
2023-09-29 14:05:00,560.2,560.27,559.42,559.69,5488.0,560.2,560.27,559.42,559.69,5488.0
2023-09-29 14:10:00,559.57,559.72,558.91,559.41,4769.0,559.57,559.72,558.91,559.41,4769.0
2023-09-29 14:15:00,559.79,559.79,558.9,559.07,2331.0,559.79,559.79,558.9,559.07,2331.0
2023-09-29 14:20:00,559.31,559.93,559.28,559.7,2251.0,559.31,559.93,559.28,559.7,2251.0
2023-09-29 14:25:00,560.23,560.37,559.09,559.36,4082.0,560.23,560.37,559.09,559.36,4082.0
2023-09-29 14:30:00,559.15,560.0,559.15,560.0,1823.0,559.15,560.0,559.15,560.0,1823.0
2023-09-29 14:35:00,559.84,560.17,559.51,559.9,3577.0,559.84,560.17,559.51,559.9,3577.0
2023-09-29 14:40:00,559.75,560.97,559.7,560.97,1300.0,559.75,560.97,559.7,560.97,1300.0
2023-09-29 14:45:00,561.0,561.01,560.2,560.38,2775.0,561.0,561.01,560.2,560.38,2775.0
2023-09-29 14:50:00,560.27,560.66,560.1,560.27,2455.0,560.27,560.66,560.1,560.27,2455.0
2023-09-29 14:55:00,560.73,561.94,560.72,561.94,2100.0,560.73,561.94,560.72,561.94,2100.0
2023-09-29 15:00:00,562.0,562.03,560.23,560.24,6191.0,562.0,562.03,560.23,560.24,6191.0
2023-09-29 15:05:00,560.5,561.14,560.18,560.18,6320.0,560.5,561.14,560.18,560.18,6320.0
2023-09-29 15:10:00,560.16,561.53,560.01,560.89,6651.0,560.16,561.53,560.01,560.89,6651.0
2023-09-29 15:15:00,560.89,561.08,560.4,560.89,4396.0,560.89,561.08,560.4,560.89,4396.0
2023-09-29 15:20:00,560.76,561.15,560.06,560.06,5413.0,560.76,561.15,560.06,560.06,5413.0
2023-09-29 15:25:00,560.07,560.36,559.18,560.18,4501.0,560.07,560.36,559.18,560.18,4501.0
2023-09-29 15:30:00,559.93,560.01,558.94,559.4,6968.0,559.93,560.01,558.94,559.4,6968.0
2023-09-29 15:35:00,559.36,559.5,558.78,559.22,6207.0,559.36,559.5,558.78,559.22,6207.0
2023-09-29 15:40:00,559.2,559.4,558.51,558.57,7003.0,559.2,559.4,558.51,558.57,7003.0
2023-09-29 15:45:00,558.72,560.44,558.69,560.25,9314.0,558.72,560.44,558.69,560.25,9314.0
2023-09-29 15:50:00,560.52,562.51,560.52,561.29,38636.0,560.52,562.51,560.52,561.29,38636.0
2023-09-29 15:55:00,561.13,561.13,558.92,559.04,88461.0,561.13,561.13,558.92,559.04,88461.0
2023-10-02 09:30:00,554.75,557.62,554.13,557.18,21961.0,554.75,557.62,554.13,557.18,21961.0
2023-10-02 09:35:00,557.61,557.69,555.78,556.38,10935.0,557.61,557.69,555.78,556.38,10935.0
2023-10-02 09:40:00,556.77,558.89,556.42,558.51,11131.0,556.77,558.89,556.42,558.51,11131.0
2023-10-02 09:45:00,558.55,558.95,556.36,556.47,4694.0,558.55,558.95,556.36,556.47,4694.0
2023-10-02 09:50:00,555.61,557.58,555.6,556.5,5744.0,555.61,557.58,555.6,556.5,5744.0
2023-10-02 09:55:00,556.96,558.24,556.37,556.37,5185.0,556.96,558.24,556.37,556.37,5185.0
2023-10-02 10:00:00,555.93,557.51,554.82,557.0,16209.0,555.93,557.51,554.82,557.0,16209.0
2023-10-02 10:05:00,557.01,557.02,553.84,553.84,18900.0,557.01,557.02,553.84,553.84,18900.0
2023-10-02 10:10:00,553.96,554.32,552.33,552.46,13998.0,553.96,554.32,552.33,552.46,13998.0
2023-10-02 10:15:00,552.24,554.52,552.24,553.3,7096.0,552.24,554.52,552.24,553.3,7096.0
2023-10-02 10:20:00,553.36,554.01,552.3,553.45,9376.0,553.36,554.01,552.3,553.45,9376.0
2023-10-02 10:25:00,553.79,555.04,552.9,552.96,7322.0,553.79,555.04,552.9,552.96,7322.0
2023-10-02 10:30:00,552.95,553.21,551.78,552.81,4619.0,552.95,553.21,551.78,552.81,4619.0
2023-10-02 10:35:00,552.86,553.58,551.44,552.44,7258.0,552.86,553.58,551.44,552.44,7258.0
2023-10-02 10:40:00,552.82,553.0,551.44,553.0,3771.0,552.82,553.0,551.44,553.0,3771.0
2023-10-02 10:45:00,553.0,553.98,552.87,553.63,2887.0,553.0,553.98,552.87,553.63,2887.0
2023-10-02 10:50:00,553.73,554.61,553.57,553.57,1870.0,553.73,554.61,553.57,553.57,1870.0
2023-10-02 10:55:00,553.53,554.81,553.53,554.79,3167.0,553.53,554.81,553.53,554.79,3167.0
2023-10-02 11:00:00,554.73,557.1,554.72,556.55,7443.0,554.73,557.1,554.72,556.55,7443.0
2023-10-02 11:05:00,556.23,556.84,555.85,555.94,4202.0,556.23,556.84,555.85,555.94,4202.0
2023-10-02 11:10:00,555.97,557.11,555.69,556.82,5724.0,555.97,557.11,555.69,556.82,5724.0
2023-10-02 11:15:00,557.13,558.15,556.5,558.15,15282.0,557.13,558.15,556.5,558.15,15282.0
2023-10-02 11:20:00,558.24,559.7,558.19,559.08,8937.0,558.24,559.7,558.19,559.08,8937.0
2023-10-02 11:25:00,559.1,560.08,558.59,560.0,2326.0,559.1,560.08,558.59,560.0,2326.0
2023-10-02 11:30:00,560.17,560.17,558.77,558.77,2100.0,560.17,560.17,558.77,558.77,2100.0
2023-10-02 11:35:00,558.7,558.76,557.58,558.15,4890.0,558.7,558.76,557.58,558.15,4890.0
2023-10-02 11:40:00,557.99,558.11,556.96,556.96,2701.0,557.99,558.11,556.96,556.96,2701.0
2023-10-02 11:45:00,557.09,557.09,555.86,556.09,1755.0,557.09,557.09,555.86,556.09,1755.0
2023-10-02 11:50:00,555.99,556.36,554.15,554.15,2352.0,555.99,556.36,554.15,554.15,2352.0
2023-10-02 11:55:00,553.88,554.83,553.49,554.82,1644.0,553.88,554.83,553.49,554.82,1644.0
2023-10-02 12:00:00,555.07,555.07,552.93,552.94,3328.0,555.07,555.07,552.93,552.94,3328.0
2023-10-02 12:05:00,553.16,553.71,552.2,552.58,3550.0,553.16,553.71,552.2,552.58,3550.0
2023-10-02 12:10:00,553.06,553.79,552.45,553.79,2796.0,553.06,553.79,552.45,553.79,2796.0
2023-10-02 12:15:00,553.44,554.11,553.23,553.46,3166.0,553.44,554.11,553.23,553.46,3166.0
2023-10-02 12:20:00,553.53,553.95,553.53,553.61,486.0,553.53,553.95,553.53,553.61,486.0
2023-10-02 12:25:00,553.56,554.08,552.47,552.85,3950.0,553.56,554.08,552.47,552.85,3950.0
2023-10-02 12:30:00,553.16,553.17,552.68,553.11,755.0,553.16,553.17,552.68,553.11,755.0
2023-10-02 12:35:00,553.12,553.17,552.54,552.54,2001.0,553.12,553.17,552.54,552.54,2001.0
2023-10-02 12:40:00,552.55,552.55,551.78,552.25,2937.0,552.55,552.55,551.78,552.25,2937.0
2023-10-02 12:45:00,552.11,552.52,551.5,551.96,6123.0,552.11,552.52,551.5,551.96,6123.0
2023-10-02 12:50:00,552.03,552.16,551.62,551.78,1819.0,552.03,552.16,551.62,551.78,1819.0
2023-10-02 12:55:00,551.8,552.53,551.79,552.42,2000.0,551.8,552.53,551.79,552.42,2000.0
2023-10-02 13:00:00,552.52,552.85,552.26,552.26,2807.0,552.52,552.85,552.26,552.26,2807.0
2023-10-02 13:05:00,552.05,552.17,550.46,550.97,5981.0,552.05,552.17,550.46,550.97,5981.0
2023-10-02 13:10:00,550.38,550.38,549.78,549.87,2539.0,550.38,550.38,549.78,549.87,2539.0
2023-10-02 13:15:00,550.07,550.59,549.8,549.83,10186.0,550.07,550.59,549.8,549.83,10186.0
2023-10-02 13:20:00,549.98,551.54,549.96,551.18,9892.0,549.98,551.54,549.96,551.18,9892.0
2023-10-02 13:25:00,551.12,551.45,551.06,551.45,1354.0,551.12,551.45,551.06,551.45,1354.0
2023-10-02 13:30:00,551.51,552.12,550.89,551.33,3269.0,551.51,552.12,550.89,551.33,3269.0
2023-10-02 13:35:00,551.75,551.99,551.02,551.02,4469.0,551.75,551.99,551.02,551.02,4469.0
2023-10-02 13:40:00,551.09,552.38,551.09,551.84,2639.0,551.09,552.38,551.09,551.84,2639.0
2023-10-02 13:45:00,552.1,552.5,552.01,552.05,1803.0,552.1,552.5,552.01,552.05,1803.0
2023-10-02 13:50:00,551.94,552.4,551.75,552.28,1300.0,551.94,552.4,551.75,552.28,1300.0
2023-10-02 13:55:00,552.57,552.67,551.85,552.1,3234.0,552.57,552.67,551.85,552.1,3234.0
2023-10-02 14:00:00,552.1,552.85,551.97,552.83,4078.0,552.1,552.85,551.97,552.83,4078.0
2023-10-02 14:05:00,552.76,553.57,552.75,553.57,3338.0,552.76,553.57,552.75,553.57,3338.0
2023-10-02 14:10:00,553.66,555.6,553.66,555.52,3352.0,553.66,555.6,553.66,555.52,3352.0
2023-10-02 14:15:00,555.26,555.46,554.99,555.27,11551.0,555.26,555.46,554.99,555.27,11551.0
2023-10-02 14:20:00,555.25,555.26,553.25,553.83,2595.0,555.25,555.26,553.25,553.83,2595.0
2023-10-02 14:25:00,553.99,554.7,553.47,553.47,9649.0,553.99,554.7,553.47,553.47,9649.0
2023-10-02 14:30:00,553.62,554.15,553.5,554.0,7373.0,553.62,554.15,553.5,554.0,7373.0
2023-10-02 14:35:00,553.83,553.88,552.9,552.9,2102.0,553.83,553.88,552.9,552.9,2102.0
2023-10-02 14:40:00,552.74,552.74,552.19,552.19,1550.0,552.74,552.74,552.19,552.19,1550.0
2023-10-02 14:45:00,552.59,552.62,552.07,552.26,1652.0,552.59,552.62,552.07,552.26,1652.0
2023-10-02 14:50:00,552.39,552.92,552.1,552.1,4323.0,552.39,552.92,552.1,552.1,4323.0
2023-10-02 14:55:00,552.08,552.1,551.32,551.93,1446.0,552.08,552.1,551.32,551.93,1446.0
2023-10-02 15:00:00,551.93,552.53,551.55,551.92,2500.0,551.93,552.53,551.55,551.92,2500.0
2023-10-02 15:05:00,551.61,552.41,551.19,552.4,2404.0,551.61,552.41,551.19,552.4,2404.0
2023-10-02 15:10:00,552.41,552.68,551.84,551.85,2315.0,552.41,552.68,551.84,551.85,2315.0
2023-10-02 15:15:00,552.0,552.35,551.48,551.6,5982.0,552.0,552.35,551.48,551.6,5982.0
2023-10-02 15:20:00,551.63,552.85,551.63,552.85,3016.0,551.63,552.85,551.63,552.85,3016.0
2023-10-02 15:25:00,553.01,553.02,552.16,552.97,2884.0,553.01,553.02,552.16,552.97,2884.0
2023-10-02 15:30:00,552.83,553.6,552.65,553.6,3339.0,552.83,553.6,552.65,553.6,3339.0
2023-10-02 15:35:00,553.29,553.33,552.53,552.79,3647.0,553.29,553.33,552.53,552.79,3647.0
2023-10-02 15:40:00,552.85,553.03,552.53,553.02,5566.0,552.85,553.03,552.53,553.02,5566.0
2023-10-02 15:45:00,553.13,553.27,552.62,552.99,6184.0,553.13,553.27,552.62,552.99,6184.0
2023-10-02 15:50:00,552.7,553.75,552.57,553.75,19372.0,552.7,553.75,552.57,553.75,19372.0
2023-10-02 15:55:00,553.83,555.28,553.71,555.05,57696.0,553.83,555.28,553.71,555.05,57696.0
2023-10-03 09:30:00,552.0,552.99,550.99,552.15,15512.0,552.0,552.99,550.99,552.15,15512.0
2023-10-03 09:35:00,552.15,555.16,552.15,552.29,11332.0,552.15,555.16,552.15,552.29,11332.0
2023-10-03 09:40:00,554.28,554.78,551.96,554.12,7337.0,554.28,554.78,551.96,554.12,7337.0
2023-10-03 09:45:00,554.37,555.51,553.04,553.46,8035.0,554.37,555.51,553.04,553.46,8035.0
2023-10-03 09:50:00,554.42,556.0,553.49,555.97,18896.0,554.42,556.0,553.49,555.97,18896.0
2023-10-03 09:55:00,555.88,556.36,553.73,553.74,4488.0,555.88,556.36,553.73,553.74,4488.0
2023-10-03 10:00:00,553.46,553.57,549.81,550.28,8019.0,553.46,553.57,549.81,550.28,8019.0
2023-10-03 10:05:00,550.44,551.17,549.31,549.41,3251.0,550.44,551.17,549.31,549.41,3251.0
2023-10-03 10:10:00,549.48,550.67,547.9,548.16,7113.0,549.48,550.67,547.9,548.16,7113.0
2023-10-03 10:15:00,548.16,548.16,546.21,547.41,5150.0,548.16,548.16,546.21,547.41,5150.0
2023-10-03 10:20:00,547.69,548.16,546.44,546.74,4907.0,547.69,548.16,546.44,546.74,4907.0
2023-10-03 10:25:00,546.47,546.9,545.59,545.6,5629.0,546.47,546.9,545.59,545.6,5629.0
2023-10-03 10:30:00,545.66,546.59,545.39,546.32,5340.0,545.66,546.59,545.39,546.32,5340.0
2023-10-03 10:35:00,546.01,546.42,543.87,543.88,3890.0,546.01,546.42,543.87,543.88,3890.0
2023-10-03 10:40:00,544.34,544.61,543.84,544.34,3774.0,544.34,544.61,543.84,544.34,3774.0
2023-10-03 10:45:00,544.27,544.35,542.79,543.86,5567.0,544.27,544.35,542.79,543.86,5567.0
2023-10-03 10:50:00,543.66,544.19,543.28,543.66,1500.0,543.66,544.19,543.28,543.66,1500.0
2023-10-03 10:55:00,543.69,543.92,541.77,543.07,12481.0,543.69,543.92,541.77,543.07,12481.0
2023-10-03 11:00:00,542.87,543.01,541.25,541.48,9214.0,542.87,543.01,541.25,541.48,9214.0
2023-10-03 11:05:00,541.69,542.49,541.61,541.95,6958.0,541.69,542.49,541.61,541.95,6958.0
2023-10-03 11:10:00,541.92,542.51,541.38,541.62,5014.0,541.92,542.51,541.38,541.62,5014.0
2023-10-03 11:15:00,541.64,542.99,541.32,541.9,12413.0,541.64,542.99,541.32,541.9,12413.0
2023-10-03 11:20:00,542.13,543.01,541.02,541.09,8536.0,542.13,543.01,541.02,541.09,8536.0
2023-10-03 11:25:00,541.54,541.62,540.76,541.18,5001.0,541.54,541.62,540.76,541.18,5001.0
2023-10-03 11:30:00,541.2,541.42,540.32,540.5,4332.0,541.2,541.42,540.32,540.5,4332.0
2023-10-03 11:35:00,540.73,541.56,540.73,541.25,7283.0,540.73,541.56,540.73,541.25,7283.0
2023-10-03 11:40:00,541.29,542.19,541.26,541.51,9927.0,541.29,542.19,541.26,541.51,9927.0
2023-10-03 11:45:00,541.52,542.4,541.46,542.19,6709.0,541.52,542.4,541.46,542.19,6709.0
2023-10-03 11:50:00,542.4,542.4,541.46,541.46,3494.0,542.4,542.4,541.46,541.46,3494.0
2023-10-03 11:55:00,541.14,542.28,541.0,542.25,4558.0,541.14,542.28,541.0,542.25,4558.0
2023-10-03 12:00:00,541.79,542.66,541.79,542.59,3380.0,541.79,542.66,541.79,542.59,3380.0
2023-10-03 12:05:00,542.13,543.03,541.75,541.75,5273.0,542.13,543.03,541.75,541.75,5273.0
2023-10-03 12:10:00,542.18,542.18,541.42,541.86,4606.0,542.18,542.18,541.42,541.86,4606.0
2023-10-03 12:15:00,541.86,542.7,541.52,542.54,8952.0,541.86,542.7,541.52,542.54,8952.0
2023-10-03 12:20:00,542.38,542.68,541.68,542.68,6260.0,542.38,542.68,541.68,542.68,6260.0
2023-10-03 12:25:00,542.12,542.66,541.55,542.34,9219.0,542.12,542.66,541.55,542.34,9219.0
2023-10-03 12:30:00,542.36,542.43,541.23,541.56,2620.0,542.36,542.43,541.23,541.56,2620.0
2023-10-03 12:35:00,541.47,541.48,541.01,541.15,1400.0,541.47,541.48,541.01,541.15,1400.0
2023-10-03 12:40:00,541.17,542.34,541.16,541.69,4733.0,541.17,542.34,541.16,541.69,4733.0
2023-10-03 12:45:00,541.68,541.81,541.44,541.47,2201.0,541.68,541.81,541.44,541.47,2201.0
2023-10-03 12:50:00,541.58,541.65,540.94,541.37,7500.0,541.58,541.65,540.94,541.37,7500.0
2023-10-03 12:55:00,541.13,541.82,541.13,541.55,3751.0,541.13,541.82,541.13,541.55,3751.0
2023-10-03 13:00:00,541.3,542.5,541.3,542.25,3400.0,541.3,542.5,541.3,542.25,3400.0
2023-10-03 13:05:00,542.35,542.35,541.42,541.61,4934.0,542.35,542.35,541.42,541.61,4934.0
2023-10-03 13:10:00,541.51,542.21,541.49,541.98,4845.0,541.51,542.21,541.49,541.98,4845.0
2023-10-03 13:15:00,541.69,541.73,541.25,541.26,1717.0,541.69,541.73,541.25,541.26,1717.0
2023-10-03 13:20:00,541.15,542.08,540.78,542.08,3587.0,541.15,542.08,540.78,542.08,3587.0
2023-10-03 13:25:00,542.12,542.12,540.75,540.97,2833.0,542.12,542.12,540.75,540.97,2833.0
2023-10-03 13:30:00,540.96,541.55,540.22,540.65,5841.0,540.96,541.55,540.22,540.65,5841.0
2023-10-03 13:35:00,540.5,540.9,540.06,540.2,4430.0,540.5,540.9,540.06,540.2,4430.0
2023-10-03 13:40:00,540.38,540.86,539.9,539.9,4084.0,540.38,540.86,539.9,539.9,4084.0
2023-10-03 13:45:00,539.94,540.12,539.27,539.62,3271.0,539.94,540.12,539.27,539.62,3271.0
2023-10-03 13:50:00,539.49,539.52,538.11,539.29,8436.0,539.49,539.52,538.11,539.29,8436.0
2023-10-03 13:55:00,539.0,539.0,537.57,537.57,2374.0,539.0,539.0,537.57,537.57,2374.0
2023-10-03 14:00:00,537.78,538.11,537.29,537.51,2811.0,537.78,538.11,537.29,537.51,2811.0
2023-10-03 14:05:00,537.35,538.19,537.35,538.19,6842.0,537.35,538.19,537.35,538.19,6842.0
2023-10-03 14:10:00,538.32,538.49,537.65,537.92,17905.0,538.32,538.49,537.65,537.92,17905.0
2023-10-03 14:15:00,537.71,538.13,537.67,537.67,4503.0,537.71,538.13,537.67,537.67,4503.0
2023-10-03 14:20:00,538.13,539.03,537.78,539.02,5973.0,538.13,539.03,537.78,539.02,5973.0
2023-10-03 14:25:00,538.93,539.45,538.05,538.15,9865.0,538.93,539.45,538.05,538.15,9865.0
2023-10-03 14:30:00,538.22,539.7,538.22,538.84,5432.0,538.22,539.7,538.22,538.84,5432.0
2023-10-03 14:35:00,539.23,539.72,538.75,539.72,5139.0,539.23,539.72,538.75,539.72,5139.0
2023-10-03 14:40:00,539.38,540.08,539.38,539.63,3922.0,539.38,540.08,539.38,539.63,3922.0
2023-10-03 14:45:00,539.54,540.0,539.34,539.82,3963.0,539.54,540.0,539.34,539.82,3963.0
2023-10-03 14:50:00,539.9,540.37,539.62,539.96,3043.0,539.9,540.37,539.62,539.96,3043.0
2023-10-03 14:55:00,540.15,540.16,539.53,539.58,4452.0,540.15,540.16,539.53,539.58,4452.0
2023-10-03 15:00:00,539.85,540.75,539.55,540.13,5696.0,539.85,540.75,539.55,540.13,5696.0
2023-10-03 15:05:00,540.31,540.31,538.97,539.0,1350.0,540.31,540.31,538.97,539.0,1350.0
2023-10-03 15:10:00,539.0,539.17,538.61,538.82,1920.0,539.0,539.17,538.61,538.82,1920.0
2023-10-03 15:15:00,538.86,539.4,538.72,539.29,3556.0,538.86,539.4,538.72,539.29,3556.0
2023-10-03 15:20:00,539.13,539.45,538.84,539.15,3104.0,539.13,539.45,538.84,539.15,3104.0
2023-10-03 15:25:00,539.04,539.04,537.51,537.51,5732.0,539.04,539.04,537.51,537.51,5732.0
2023-10-03 15:30:00,537.69,537.87,536.91,537.01,12301.0,537.69,537.87,536.91,537.01,12301.0
2023-10-03 15:35:00,537.21,538.21,537.11,538.09,16109.0,537.21,538.21,537.11,538.09,16109.0
2023-10-03 15:40:00,538.21,539.22,538.0,539.03,11938.0,538.21,539.22,538.0,539.03,11938.0
2023-10-03 15:45:00,539.07,540.18,538.89,539.76,16091.0,539.07,540.18,538.89,539.76,16091.0
2023-10-03 15:50:00,539.5,541.07,539.5,540.23,23405.0,539.5,541.07,539.5,540.23,23405.0
2023-10-03 15:55:00,540.4,541.25,539.97,541.25,66996.0,540.4,541.25,539.97,541.25,66996.0
2023-10-04 09:30:00,544.58,546.92,543.01,546.92,9777.0,544.58,546.92,543.01,546.92,9777.0
2023-10-04 09:35:00,546.9,548.27,546.3,546.88,2868.0,546.9,548.27,546.3,546.88,2868.0
2023-10-04 09:40:00,545.88,545.88,544.55,545.0,3431.0,545.88,545.88,544.55,545.0,3431.0
2023-10-04 09:45:00,545.45,547.23,545.21,547.23,3726.0,545.45,547.23,545.21,547.23,3726.0
2023-10-04 09:50:00,546.79,547.06,545.46,547.06,3487.0,546.79,547.06,545.46,547.06,3487.0
2023-10-04 09:55:00,548.16,548.16,545.77,545.77,1627.0,548.16,548.16,545.77,545.77,1627.0
2023-10-04 10:00:00,546.65,546.66,544.56,545.21,2600.0,546.65,546.66,544.56,545.21,2600.0
2023-10-04 10:05:00,545.17,546.11,544.45,544.92,5252.0,545.17,546.11,544.45,544.92,5252.0
2023-10-04 10:10:00,544.98,546.17,544.56,546.17,3925.0,544.98,546.17,544.56,546.17,3925.0
2023-10-04 10:15:00,545.38,546.42,545.22,546.36,1637.0,545.38,546.42,545.22,546.36,1637.0
2023-10-04 10:20:00,546.59,546.59,544.21,544.43,4439.0,546.59,546.59,544.21,544.43,4439.0
2023-10-04 10:25:00,544.38,545.28,543.04,543.98,5223.0,544.38,545.28,543.04,543.98,5223.0
2023-10-04 10:30:00,543.85,544.68,543.84,544.56,6242.0,543.85,544.68,543.84,544.56,6242.0
2023-10-04 10:35:00,544.41,545.19,544.34,544.34,2022.0,544.41,545.19,544.34,544.34,2022.0
2023-10-04 10:40:00,544.19,545.26,544.19,544.76,3754.0,544.19,545.26,544.19,544.76,3754.0
2023-10-04 10:45:00,545.29,545.48,543.05,543.05,3100.0,545.29,545.48,543.05,543.05,3100.0
2023-10-04 10:50:00,543.26,543.9,543.07,543.4,1150.0,543.26,543.9,543.07,543.4,1150.0
2023-10-04 10:55:00,543.05,543.22,542.29,542.37,2300.0,543.05,543.22,542.29,542.37,2300.0
2023-10-04 11:00:00,542.3,543.13,541.64,542.62,4005.0,542.3,543.13,541.64,542.62,4005.0
2023-10-04 11:05:00,542.54,543.26,542.5,542.83,2032.0,542.54,543.26,542.5,542.83,2032.0
2023-10-04 11:10:00,543.02,543.87,543.02,543.46,2973.0,543.02,543.87,543.02,543.46,2973.0
2023-10-04 11:15:00,544.29,545.1,544.11,544.94,1715.0,544.29,545.1,544.11,544.94,1715.0
2023-10-04 11:20:00,544.87,545.08,544.39,544.75,5300.0,544.87,545.08,544.39,544.75,5300.0
2023-10-04 11:25:00,544.47,545.52,544.46,545.52,4001.0,544.47,545.52,544.46,545.52,4001.0
2023-10-04 11:30:00,545.55,545.84,545.08,545.43,4500.0,545.55,545.84,545.08,545.43,4500.0
2023-10-04 11:35:00,545.12,546.79,544.97,546.6,2250.0,545.12,546.79,544.97,546.6,2250.0
2023-10-04 11:40:00,546.58,546.88,545.62,546.24,2866.0,546.58,546.88,545.62,546.24,2866.0
2023-10-04 11:45:00,546.21,548.24,546.0,547.51,2231.0,546.21,548.24,546.0,547.51,2231.0
2023-10-04 11:50:00,547.39,547.8,547.36,547.64,1061.0,547.39,547.8,547.36,547.64,1061.0
2023-10-04 11:55:00,547.58,548.81,547.58,548.77,3300.0,547.58,548.81,547.58,548.77,3300.0
2023-10-04 12:00:00,548.83,548.87,547.94,547.94,2200.0,548.83,548.87,547.94,547.94,2200.0
2023-10-04 12:05:00,547.56,547.71,546.82,546.91,3020.0,547.56,547.71,546.82,546.91,3020.0
2023-10-04 12:10:00,546.91,547.42,546.52,546.53,2588.0,546.91,547.42,546.52,546.53,2588.0
2023-10-04 12:15:00,546.39,546.95,546.11,546.95,3394.0,546.39,546.95,546.11,546.95,3394.0
2023-10-04 12:20:00,546.96,547.55,546.25,546.51,3925.0,546.96,547.55,546.25,546.51,3925.0
2023-10-04 12:25:00,546.29,546.98,546.28,546.78,800.0,546.29,546.98,546.28,546.78,800.0
2023-10-04 12:30:00,547.22,547.6,547.22,547.52,600.0,547.22,547.6,547.22,547.52,600.0
2023-10-04 12:35:00,547.25,547.26,546.41,546.79,1100.0,547.25,547.26,546.41,546.79,1100.0
2023-10-04 12:40:00,546.61,547.23,546.61,547.13,2411.0,546.61,547.23,546.61,547.13,2411.0
2023-10-04 12:45:00,547.59,548.24,547.59,548.24,410.0,547.59,548.24,547.59,548.24,410.0
2023-10-04 12:50:00,548.12,548.14,547.65,547.65,600.0,548.12,548.14,547.65,547.65,600.0
2023-10-04 12:55:00,547.79,547.9,546.95,547.22,1810.0,547.79,547.9,546.95,547.22,1810.0
2023-10-04 13:00:00,547.2,547.43,546.87,546.87,1070.0,547.2,547.43,546.87,546.87,1070.0
2023-10-04 13:05:00,547.16,547.56,547.16,547.56,400.0,547.16,547.56,547.16,547.56,400.0
2023-10-04 13:10:00,547.06,547.66,546.88,547.14,1657.0,547.06,547.66,546.88,547.14,1657.0
2023-10-04 13:15:00,547.05,547.26,546.55,546.61,2900.0,547.05,547.26,546.55,546.61,2900.0
2023-10-04 13:20:00,546.42,546.43,545.65,546.1,2109.0,546.42,546.43,545.65,546.1,2109.0
2023-10-04 13:25:00,546.09,546.36,545.61,546.35,1647.0,546.09,546.36,545.61,546.35,1647.0
2023-10-04 13:30:00,545.79,546.3,545.72,546.3,1000.0,545.79,546.3,545.72,546.3,1000.0
2023-10-04 13:35:00,546.34,546.34,545.71,546.08,1406.0,546.34,546.34,545.71,546.08,1406.0
2023-10-04 13:40:00,545.92,545.92,545.49,545.78,2684.0,545.92,545.92,545.49,545.78,2684.0
2023-10-04 13:45:00,545.6,546.04,545.48,546.02,892.0,545.6,546.04,545.48,546.02,892.0
2023-10-04 13:50:00,546.08,546.19,544.86,545.43,3400.0,546.08,546.19,544.86,545.43,3400.0
2023-10-04 13:55:00,544.97,546.0,544.94,545.93,3553.0,544.97,546.0,544.94,545.93,3553.0
2023-10-04 14:00:00,545.56,546.01,545.4,546.0,1667.0,545.56,546.01,545.4,546.0,1667.0
2023-10-04 14:05:00,545.63,546.1,545.53,545.83,2988.0,545.63,546.1,545.53,545.83,2988.0
2023-10-04 14:10:00,545.86,546.34,545.85,546.02,912.0,545.86,546.34,545.85,546.02,912.0
2023-10-04 14:15:00,546.37,546.8,546.36,546.48,694.0,546.37,546.8,546.36,546.48,694.0
2023-10-04 14:20:00,546.3,546.3,544.69,544.69,2805.0,546.3,546.3,544.69,544.69,2805.0
2023-10-04 14:25:00,544.74,545.21,544.59,544.75,2000.0,544.74,545.21,544.59,544.75,2000.0
2023-10-04 14:30:00,544.77,545.13,543.92,544.01,3307.0,544.77,545.13,543.92,544.01,3307.0
2023-10-04 14:35:00,543.89,545.61,543.82,545.42,4100.0,543.89,545.61,543.82,545.42,4100.0
2023-10-04 14:40:00,545.59,546.84,545.59,546.84,1504.0,545.59,546.84,545.59,546.84,1504.0
2023-10-04 14:45:00,546.83,546.86,546.42,546.47,4804.0,546.83,546.86,546.42,546.47,4804.0
2023-10-04 14:50:00,546.6,546.84,546.28,546.5,2585.0,546.6,546.84,546.28,546.5,2585.0
2023-10-04 14:55:00,546.61,547.01,546.43,546.64,2402.0,546.61,547.01,546.43,546.64,2402.0
2023-10-04 15:00:00,546.81,547.01,546.28,546.48,2100.0,546.81,547.01,546.28,546.48,2100.0
2023-10-04 15:05:00,546.28,547.04,546.28,546.51,1800.0,546.28,547.04,546.28,546.51,1800.0
2023-10-04 15:10:00,546.38,547.35,546.38,547.35,2023.0,546.38,547.35,546.38,547.35,2023.0
2023-10-04 15:15:00,547.31,548.0,547.31,547.75,2300.0,547.31,548.0,547.31,547.75,2300.0
2023-10-04 15:20:00,547.71,548.15,547.68,548.13,1100.0,547.71,548.15,547.68,548.13,1100.0
2023-10-04 15:25:00,548.02,548.28,547.52,547.58,3995.0,548.02,548.28,547.52,547.58,3995.0
2023-10-04 15:30:00,547.72,548.32,547.61,548.12,3977.0,547.72,548.32,547.61,548.12,3977.0
2023-10-04 15:35:00,548.3,550.57,548.22,549.96,11523.0,548.3,550.57,548.22,549.96,11523.0
2023-10-04 15:40:00,549.96,550.36,549.6,549.6,4859.0,549.96,550.36,549.6,549.6,4859.0
2023-10-04 15:45:00,549.52,550.21,549.13,549.13,5285.0,549.52,550.21,549.13,549.13,5285.0
2023-10-04 15:50:00,548.89,549.08,548.06,548.69,7971.0,548.89,549.08,548.06,548.69,7971.0
2023-10-04 15:55:00,549.17,549.33,548.01,548.61,28342.0,549.17,549.33,548.01,548.61,28342.0
2023-10-05 09:30:00,544.83,547.67,543.84,544.48,28984.0,544.83,547.67,543.84,544.48,28984.0
2023-10-05 09:35:00,545.35,545.35,543.84,544.29,10022.0,545.35,545.35,543.84,544.29,10022.0
2023-10-05 09:40:00,544.33,544.41,543.02,543.44,5375.0,544.33,544.41,543.02,543.44,5375.0
2023-10-05 09:45:00,543.3,543.45,542.06,542.51,2426.0,543.3,543.45,542.06,542.51,2426.0
2023-10-05 09:50:00,542.3,542.5,540.88,541.52,2573.0,542.3,542.5,540.88,541.52,2573.0
2023-10-05 09:55:00,541.46,542.5,541.14,541.47,6507.0,541.46,542.5,541.14,541.47,6507.0
2023-10-05 10:00:00,541.82,541.83,539.67,540.51,7555.0,541.82,541.83,539.67,540.51,7555.0
2023-10-05 10:05:00,540.23,540.3,538.86,539.03,1855.0,540.23,540.3,538.86,539.03,1855.0
2023-10-05 10:10:00,538.72,539.08,538.46,538.64,3865.0,538.72,539.08,538.46,538.64,3865.0
2023-10-05 10:15:00,538.37,539.94,538.25,539.94,8513.0,538.37,539.94,538.25,539.94,8513.0
2023-10-05 10:20:00,539.59,539.97,538.53,538.62,6440.0,539.59,539.97,538.53,538.62,6440.0
2023-10-05 10:25:00,538.87,539.76,538.62,539.53,5563.0,538.87,539.76,538.62,539.53,5563.0
2023-10-05 10:30:00,539.11,540.61,539.11,539.26,3030.0,539.11,540.61,539.11,539.26,3030.0
2023-10-05 10:35:00,539.26,539.27,536.74,536.74,4100.0,539.26,539.27,536.74,536.74,4100.0
2023-10-05 10:40:00,536.86,537.7,536.05,537.61,6473.0,536.86,537.7,536.05,537.61,6473.0
2023-10-05 10:45:00,537.63,538.54,537.57,537.65,3215.0,537.63,538.54,537.57,537.65,3215.0
2023-10-05 10:50:00,537.39,538.8,537.04,538.61,4526.0,537.39,538.8,537.04,538.61,4526.0
2023-10-05 10:55:00,538.4,538.4,537.37,537.92,2709.0,538.4,538.4,537.37,537.92,2709.0
2023-10-05 11:00:00,537.86,538.31,537.8,538.27,3910.0,537.86,538.31,537.8,538.27,3910.0
2023-10-05 11:05:00,538.14,538.18,537.81,538.04,1439.0,538.14,538.18,537.81,538.04,1439.0
2023-10-05 11:10:00,538.2,538.24,537.84,537.84,1384.0,538.2,538.24,537.84,537.84,1384.0
2023-10-05 11:15:00,538.09,538.85,537.82,538.8,8879.0,538.09,538.85,537.82,538.8,8879.0
2023-10-05 11:20:00,538.52,538.99,538.25,538.99,665.0,538.52,538.99,538.25,538.99,665.0
2023-10-05 11:25:00,539.11,540.36,539.1,540.1,7605.0,539.11,540.36,539.1,540.1,7605.0
2023-10-05 11:30:00,539.78,540.09,539.27,540.09,1452.0,539.78,540.09,539.27,540.09,1452.0
2023-10-05 11:35:00,539.87,540.66,539.87,540.52,2800.0,539.87,540.66,539.87,540.52,2800.0
2023-10-05 11:40:00,541.33,541.61,541.08,541.08,1500.0,541.33,541.61,541.08,541.08,1500.0
2023-10-05 11:45:00,541.29,542.0,541.28,541.75,2676.0,541.29,542.0,541.28,541.75,2676.0
2023-10-05 11:50:00,541.78,542.49,541.38,541.94,8229.0,541.78,542.49,541.38,541.94,8229.0
2023-10-05 11:55:00,542.04,542.45,541.63,541.79,2934.0,542.04,542.45,541.63,541.79,2934.0
2023-10-05 12:00:00,542.04,543.45,542.04,543.04,2501.0,542.04,543.45,542.04,543.04,2501.0
2023-10-05 12:05:00,543.03,543.7,543.03,543.7,500.0,543.03,543.7,543.03,543.7,500.0
2023-10-05 12:10:00,543.38,543.38,543.38,543.38,100.0,543.38,543.38,543.38,543.38,100.0
2023-10-05 12:15:00,543.37,543.37,542.28,543.18,2234.0,543.37,543.37,542.28,543.18,2234.0
2023-10-05 12:20:00,543.59,544.26,543.36,544.01,1739.0,543.59,544.26,543.36,544.01,1739.0
2023-10-05 12:25:00,544.44,544.59,544.44,544.5,500.0,544.44,544.59,544.44,544.5,500.0
2023-10-05 12:30:00,545.14,545.58,544.65,545.13,3319.0,545.14,545.58,544.65,545.13,3319.0
2023-10-05 12:35:00,545.18,545.18,545.18,545.18,100.0,545.18,545.18,545.18,545.18,100.0
2023-10-05 12:40:00,544.58,544.58,543.88,544.23,974.0,544.58,544.58,543.88,544.23,974.0
2023-10-05 12:45:00,544.18,544.18,544.18,544.18,200.0,544.18,544.18,544.18,544.18,200.0
2023-10-05 12:50:00,544.04,544.04,543.66,543.78,1300.0,544.04,544.04,543.66,543.78,1300.0
2023-10-05 12:55:00,543.84,544.01,543.42,543.95,5733.0,543.84,544.01,543.42,543.95,5733.0
2023-10-05 13:00:00,543.88,544.12,543.08,543.09,2568.0,543.88,544.12,543.08,543.09,2568.0
2023-10-05 13:05:00,543.19,543.19,542.56,542.77,1900.0,543.19,543.19,542.56,542.77,1900.0
2023-10-05 13:10:00,542.74,543.66,542.74,543.57,2996.0,542.74,543.66,542.74,543.57,2996.0
2023-10-05 13:15:00,543.59,543.59,543.15,543.19,2963.0,543.59,543.59,543.15,543.19,2963.0
2023-10-05 13:20:00,543.14,543.41,542.92,543.05,2152.0,543.14,543.41,542.92,543.05,2152.0
2023-10-05 13:25:00,543.16,543.89,543.0,543.89,1008.0,543.16,543.89,543.0,543.89,1008.0
2023-10-05 13:30:00,544.09,544.41,543.37,544.41,2883.0,544.09,544.41,543.37,544.41,2883.0
2023-10-05 13:35:00,543.99,545.28,543.99,545.27,935.0,543.99,545.28,543.99,545.27,935.0
2023-10-05 13:40:00,545.22,545.59,545.0,545.23,1900.0,545.22,545.59,545.0,545.23,1900.0
2023-10-05 13:45:00,545.25,545.36,544.98,545.23,3513.0,545.25,545.36,544.98,545.23,3513.0
2023-10-05 13:50:00,544.91,544.92,544.59,544.59,623.0,544.91,544.92,544.59,544.59,623.0
2023-10-05 13:55:00,544.44,545.11,544.42,545.08,2660.0,544.44,545.11,544.42,545.08,2660.0
2023-10-05 14:00:00,545.09,545.46,544.96,545.15,3311.0,545.09,545.46,544.96,545.15,3311.0
2023-10-05 14:05:00,545.11,545.11,544.39,544.49,921.0,545.11,545.11,544.39,544.49,921.0
2023-10-05 14:10:00,544.51,544.8,544.32,544.69,4910.0,544.51,544.8,544.32,544.69,4910.0
2023-10-05 14:15:00,544.68,544.92,544.54,544.9,2979.0,544.68,544.92,544.54,544.9,2979.0
2023-10-05 14:20:00,544.98,545.07,544.66,544.66,2154.0,544.98,545.07,544.66,544.66,2154.0
2023-10-05 14:25:00,544.7,544.79,544.38,544.53,4654.0,544.7,544.79,544.38,544.53,4654.0
2023-10-05 14:30:00,544.81,545.75,544.8,545.61,799.0,544.81,545.75,544.8,545.61,799.0
2023-10-05 14:35:00,545.98,546.62,545.56,546.61,1700.0,545.98,546.62,545.56,546.61,1700.0
2023-10-05 14:40:00,546.35,547.1,546.35,546.89,4171.0,546.35,547.1,546.35,546.89,4171.0
2023-10-05 14:45:00,546.55,547.1,546.55,546.83,1200.0,546.55,547.1,546.55,546.83,1200.0
2023-10-05 14:50:00,546.21,546.82,546.21,546.82,500.0,546.21,546.82,546.21,546.82,500.0
2023-10-05 14:55:00,546.56,546.74,546.09,546.74,1301.0,546.56,546.74,546.09,546.74,1301.0
2023-10-05 15:00:00,547.01,547.05,546.17,546.32,2051.0,547.01,547.05,546.17,546.32,2051.0
2023-10-05 15:05:00,546.5,546.65,546.47,546.54,750.0,546.5,546.65,546.47,546.54,750.0
2023-10-05 15:10:00,546.44,546.44,545.68,546.34,4335.0,546.44,546.44,545.68,546.34,4335.0
2023-10-05 15:15:00,546.08,546.84,546.08,546.83,2588.0,546.08,546.84,546.08,546.83,2588.0
2023-10-05 15:20:00,546.78,547.01,546.58,546.84,1667.0,546.78,547.01,546.58,546.84,1667.0
2023-10-05 15:25:00,546.96,547.78,546.96,547.64,3200.0,546.96,547.78,546.96,547.64,3200.0
2023-10-05 15:30:00,547.71,547.81,547.33,547.43,1550.0,547.71,547.81,547.33,547.43,1550.0
2023-10-05 15:35:00,547.31,547.72,547.05,547.2,2549.0,547.31,547.72,547.05,547.2,2549.0
2023-10-05 15:40:00,547.18,547.67,547.17,547.23,4183.0,547.18,547.67,547.17,547.23,4183.0
2023-10-05 15:45:00,547.23,548.51,547.23,547.79,10773.0,547.23,548.51,547.23,547.79,10773.0
2023-10-05 15:50:00,547.8,547.8,546.64,546.88,10408.0,547.8,547.8,546.64,546.88,10408.0
2023-10-05 15:55:00,546.7,547.47,546.7,547.17,28945.0,546.7,547.47,546.7,547.17,28945.0
2023-10-06 09:30:00,542.89,545.27,539.02,545.27,19853.0,542.89,545.27,539.02,545.27,19853.0
2023-10-06 09:35:00,545.25,545.91,542.47,543.57,7341.0,545.25,545.91,542.47,543.57,7341.0
2023-10-06 09:40:00,543.58,545.98,541.02,545.38,4110.0,543.58,545.98,541.02,545.38,4110.0
2023-10-06 09:45:00,545.62,548.09,545.25,545.95,3583.0,545.62,548.09,545.25,545.95,3583.0
2023-10-06 09:50:00,546.23,548.5,546.22,548.5,1000.0,546.23,548.5,546.22,548.5,1000.0
2023-10-06 09:55:00,548.07,548.54,546.01,546.58,4040.0,548.07,548.54,546.01,546.58,4040.0
2023-10-06 10:00:00,545.96,546.55,544.69,546.19,10089.0,545.96,546.55,544.69,546.19,10089.0
2023-10-06 10:05:00,546.05,546.05,543.52,545.04,4866.0,546.05,546.05,543.52,545.04,4866.0
2023-10-06 10:10:00,545.69,546.9,545.22,546.2,21724.0,545.69,546.9,545.22,546.2,21724.0
2023-10-06 10:15:00,546.37,547.38,546.16,546.82,9108.0,546.37,547.38,546.16,546.82,9108.0
2023-10-06 10:20:00,546.34,548.57,545.98,548.5,5441.0,546.34,548.57,545.98,548.5,5441.0
2023-10-06 10:25:00,548.19,549.81,548.0,549.81,10998.0,548.19,549.81,548.0,549.81,10998.0
2023-10-06 10:30:00,550.24,552.63,550.22,552.19,14863.0,550.24,552.63,550.22,552.19,14863.0
2023-10-06 10:35:00,552.33,554.18,551.85,552.48,7849.0,552.33,554.18,551.85,552.48,7849.0
2023-10-06 10:40:00,552.5,554.1,552.21,553.11,5463.0,552.5,554.1,552.21,553.11,5463.0
2023-10-06 10:45:00,553.95,554.62,552.38,554.12,4339.0,553.95,554.62,552.38,554.12,4339.0
2023-10-06 10:50:00,554.13,554.46,552.97,552.98,4235.0,554.13,554.46,552.97,552.98,4235.0
2023-10-06 10:55:00,552.98,553.55,552.31,553.55,20202.0,552.98,553.55,552.31,553.55,20202.0
2023-10-06 11:00:00,553.75,554.12,553.19,553.94,9582.0,553.75,554.12,553.19,553.94,9582.0
2023-10-06 11:05:00,553.9,554.92,553.86,554.59,9174.0,553.9,554.92,553.86,554.59,9174.0
2023-10-06 11:10:00,554.69,555.39,554.44,555.37,2433.0,554.69,555.39,554.44,555.37,2433.0
2023-10-06 11:15:00,555.06,555.54,554.28,554.28,6671.0,555.06,555.54,554.28,554.28,6671.0
2023-10-06 11:20:00,554.29,555.53,553.61,555.53,12524.0,554.29,555.53,553.61,555.53,12524.0
2023-10-06 11:25:00,555.51,555.72,554.77,555.06,7211.0,555.51,555.72,554.77,555.06,7211.0
2023-10-06 11:30:00,555.18,557.0,554.94,556.94,13735.0,555.18,557.0,554.94,556.94,13735.0
2023-10-06 11:35:00,556.93,558.0,556.85,557.92,7282.0,556.93,558.0,556.85,557.92,7282.0
2023-10-06 11:40:00,557.99,559.12,557.58,559.12,11703.0,557.99,559.12,557.58,559.12,11703.0
2023-10-06 11:45:00,558.99,559.5,558.8,558.86,3025.0,558.99,559.5,558.8,558.86,3025.0
2023-10-06 11:50:00,559.17,560.11,558.75,560.1,3214.0,559.17,560.11,558.75,560.1,3214.0
2023-10-06 11:55:00,560.06,562.6,560.06,561.46,15554.0,560.06,562.6,560.06,561.46,15554.0
2023-10-06 12:00:00,561.5,562.13,561.13,561.57,2004.0,561.5,562.13,561.13,561.57,2004.0
2023-10-06 12:05:00,561.59,562.47,561.59,562.38,3372.0,561.59,562.47,561.59,562.38,3372.0
2023-10-06 12:10:00,562.13,562.33,561.58,561.59,2332.0,562.13,562.33,561.58,561.59,2332.0
2023-10-06 12:15:00,561.59,562.5,561.11,562.11,3717.0,561.59,562.5,561.11,562.11,3717.0
2023-10-06 12:20:00,562.08,562.1,561.3,561.51,5320.0,562.08,562.1,561.3,561.51,5320.0
2023-10-06 12:25:00,561.7,561.7,560.23,560.84,8155.0,561.7,561.7,560.23,560.84,8155.0
2023-10-06 12:30:00,561.03,561.15,560.29,560.52,2238.0,561.03,561.15,560.29,560.52,2238.0
2023-10-06 12:35:00,560.27,560.88,560.24,560.49,1210.0,560.27,560.88,560.24,560.49,1210.0
2023-10-06 12:40:00,560.3,561.2,560.3,561.2,1125.0,560.3,561.2,560.3,561.2,1125.0
2023-10-06 12:45:00,560.78,561.54,560.78,561.12,3937.0,560.78,561.54,560.78,561.12,3937.0
2023-10-06 12:50:00,561.21,561.33,560.07,560.36,2716.0,561.21,561.33,560.07,560.36,2716.0
2023-10-06 12:55:00,560.36,561.72,560.36,561.39,3818.0,560.36,561.72,560.36,561.39,3818.0
2023-10-06 13:00:00,561.39,561.4,560.69,561.15,2251.0,561.39,561.4,560.69,561.15,2251.0
2023-10-06 13:05:00,561.07,561.22,560.72,561.18,4916.0,561.07,561.22,560.72,561.18,4916.0
2023-10-06 13:10:00,561.04,562.08,560.72,562.0,4146.0,561.04,562.08,560.72,562.0,4146.0
2023-10-06 13:15:00,562.01,562.8,561.54,562.8,3674.0,562.01,562.8,561.54,562.8,3674.0
2023-10-06 13:20:00,562.56,563.84,562.45,563.83,6998.0,562.56,563.84,562.45,563.83,6998.0
2023-10-06 13:25:00,563.78,564.51,563.63,564.5,2908.0,563.78,564.51,563.63,564.5,2908.0
2023-10-06 13:30:00,564.7,565.58,564.56,564.84,6673.0,564.7,565.58,564.56,564.84,6673.0
2023-10-06 13:35:00,564.63,564.63,563.36,563.9,8352.0,564.63,564.63,563.36,563.9,8352.0
2023-10-06 13:40:00,564.11,564.12,562.36,562.65,5263.0,564.11,564.12,562.36,562.65,5263.0
2023-10-06 13:45:00,562.5,562.76,562.1,562.5,9000.0,562.5,562.76,562.1,562.5,9000.0
2023-10-06 13:50:00,562.18,562.61,562.0,562.61,6974.0,562.18,562.61,562.0,562.61,6974.0
2023-10-06 13:55:00,562.35,562.95,562.2,562.4,4750.0,562.35,562.95,562.2,562.4,4750.0
2023-10-06 14:00:00,562.3,562.8,562.13,562.24,4342.0,562.3,562.8,562.13,562.24,4342.0
2023-10-06 14:05:00,562.3,562.3,561.56,562.16,3565.0,562.3,562.3,561.56,562.16,3565.0
2023-10-06 14:10:00,562.35,562.46,561.91,561.93,5394.0,562.35,562.46,561.91,561.93,5394.0
2023-10-06 14:15:00,561.92,561.95,561.74,561.89,2384.0,561.92,561.95,561.74,561.89,2384.0
2023-10-06 14:20:00,562.09,563.26,562.09,562.85,3591.0,562.09,563.26,562.09,562.85,3591.0
2023-10-06 14:25:00,563.24,563.24,562.92,563.02,1100.0,563.24,563.24,562.92,563.02,1100.0
2023-10-06 14:30:00,562.93,563.01,562.56,562.62,2400.0,562.93,563.01,562.56,562.62,2400.0
2023-10-06 14:35:00,563.05,563.78,563.05,563.52,3354.0,563.05,563.78,563.05,563.52,3354.0
2023-10-06 14:40:00,563.49,563.84,562.93,563.05,2031.0,563.49,563.84,562.93,563.05,2031.0
2023-10-06 14:45:00,563.2,563.26,562.12,562.19,4182.0,563.2,563.26,562.12,562.19,4182.0
2023-10-06 14:50:00,562.16,563.0,561.96,563.0,2833.0,562.16,563.0,561.96,563.0,2833.0
2023-10-06 14:55:00,562.99,563.2,562.64,563.15,2975.0,562.99,563.2,562.64,563.15,2975.0
2023-10-06 15:00:00,563.05,563.05,561.87,562.38,5197.0,563.05,563.05,561.87,562.38,5197.0
2023-10-06 15:05:00,562.39,563.2,562.39,563.0,2730.0,562.39,563.2,562.39,563.0,2730.0
2023-10-06 15:10:00,562.88,562.88,562.23,562.23,3130.0,562.88,562.88,562.23,562.23,3130.0
2023-10-06 15:15:00,562.43,562.67,562.09,562.34,4963.0,562.43,562.67,562.09,562.34,4963.0
2023-10-06 15:20:00,562.57,563.53,562.56,563.52,4266.0,562.57,563.53,562.56,563.52,4266.0
2023-10-06 15:25:00,563.43,563.91,563.25,563.84,2504.0,563.43,563.91,563.25,563.84,2504.0
2023-10-06 15:30:00,563.87,563.87,562.9,563.24,8100.0,563.87,563.87,562.9,563.24,8100.0
2023-10-06 15:35:00,563.14,563.58,562.69,563.25,6670.0,563.14,563.58,562.69,563.25,6670.0
2023-10-06 15:40:00,563.36,563.36,562.55,562.56,9432.0,563.36,563.36,562.55,562.56,9432.0
2023-10-06 15:45:00,562.54,562.99,561.99,562.63,31628.0,562.54,562.99,561.99,562.63,31628.0
2023-10-06 15:50:00,562.42,562.8,561.09,561.11,24557.0,562.42,562.8,561.09,561.11,24557.0
2023-10-06 15:55:00,561.09,561.89,560.44,560.99,76275.0,561.09,561.89,560.44,560.99,76275.0
2023-10-09 09:30:00,554.89,555.52,553.45,555.33,14863.0,554.89,555.52,553.45,555.33,14863.0
2023-10-09 09:35:00,554.18,555.53,554.18,554.93,7709.0,554.18,555.53,554.18,554.93,7709.0
2023-10-09 09:40:00,555.3,557.15,555.13,557.14,12571.0,555.3,557.15,555.13,557.14,12571.0
2023-10-09 09:45:00,556.78,559.42,556.54,559.4,10024.0,556.78,559.42,556.54,559.4,10024.0
2023-10-09 09:50:00,560.0,560.43,558.0,558.18,5227.0,560.0,560.43,558.0,558.18,5227.0
2023-10-09 09:55:00,557.16,558.33,556.69,557.0,1613.0,557.16,558.33,556.69,557.0,1613.0
2023-10-09 10:00:00,557.48,558.63,556.97,557.09,7724.0,557.48,558.63,556.97,557.09,7724.0
2023-10-09 10:05:00,557.46,559.18,557.25,559.06,7342.0,557.46,559.18,557.25,559.06,7342.0
2023-10-09 10:10:00,559.19,560.8,559.19,559.56,10425.0,559.19,560.8,559.19,559.56,10425.0
2023-10-09 10:15:00,559.85,559.94,558.59,559.51,6380.0,559.85,559.94,558.59,559.51,6380.0
2023-10-09 10:20:00,559.25,559.94,559.2,559.93,3754.0,559.25,559.94,559.2,559.93,3754.0
2023-10-09 10:25:00,559.43,559.52,558.37,558.92,3147.0,559.43,559.52,558.37,558.92,3147.0
2023-10-09 10:30:00,558.92,558.94,557.97,558.44,4938.0,558.92,558.94,557.97,558.44,4938.0
2023-10-09 10:35:00,558.68,558.68,557.06,557.17,3783.0,558.68,558.68,557.06,557.17,3783.0
2023-10-09 10:40:00,556.81,557.54,556.23,557.42,2200.0,556.81,557.54,556.23,557.42,2200.0
2023-10-09 10:45:00,557.25,557.38,555.68,555.68,3205.0,557.25,557.38,555.68,555.68,3205.0
2023-10-09 10:50:00,556.07,556.95,556.06,556.56,2606.0,556.07,556.95,556.06,556.56,2606.0
2023-10-09 10:55:00,556.79,557.7,556.79,557.38,1400.0,556.79,557.7,556.79,557.38,1400.0
2023-10-09 11:00:00,556.77,556.81,556.52,556.6,1100.0,556.77,556.81,556.52,556.6,1100.0
2023-10-09 11:05:00,556.63,556.64,555.3,555.87,3029.0,556.63,556.64,555.3,555.87,3029.0
2023-10-09 11:10:00,555.57,555.92,555.06,555.56,2942.0,555.57,555.92,555.06,555.56,2942.0
2023-10-09 11:15:00,555.86,556.74,555.85,556.74,2000.0,555.86,556.74,555.85,556.74,2000.0
2023-10-09 11:20:00,557.02,557.11,556.12,557.11,3745.0,557.02,557.11,556.12,557.11,3745.0
2023-10-09 11:25:00,557.11,558.05,557.11,557.43,3845.0,557.11,558.05,557.11,557.43,3845.0
2023-10-09 11:30:00,557.41,557.93,557.21,557.47,9802.0,557.41,557.93,557.21,557.47,9802.0
2023-10-09 11:35:00,557.55,558.1,556.72,557.13,9384.0,557.55,558.1,556.72,557.13,9384.0
2023-10-09 11:40:00,556.73,557.17,555.86,555.87,9613.0,556.73,557.17,555.86,555.87,9613.0
2023-10-09 11:45:00,556.29,557.41,555.6,557.41,16062.0,556.29,557.41,555.6,557.41,16062.0
2023-10-09 11:50:00,557.18,557.62,557.18,557.34,1986.0,557.18,557.62,557.18,557.34,1986.0
2023-10-09 11:55:00,557.57,557.83,557.22,557.63,7439.0,557.57,557.83,557.22,557.63,7439.0
2023-10-09 12:00:00,557.73,558.49,557.47,558.25,6198.0,557.73,558.49,557.47,558.25,6198.0
2023-10-09 12:05:00,558.5,558.99,558.5,558.61,3732.0,558.5,558.99,558.5,558.61,3732.0
2023-10-09 12:10:00,558.55,558.55,557.3,558.26,6447.0,558.55,558.55,557.3,558.26,6447.0
2023-10-09 12:15:00,558.09,560.37,558.08,560.37,1958.0,558.09,560.37,558.08,560.37,1958.0
2023-10-09 12:20:00,560.36,561.12,560.36,560.39,10049.0,560.36,561.12,560.36,560.39,10049.0
2023-10-09 12:25:00,560.33,560.41,559.95,560.15,1868.0,560.33,560.41,559.95,560.15,1868.0
2023-10-09 12:30:00,560.3,561.69,560.28,561.56,4611.0,560.3,561.69,560.28,561.56,4611.0
2023-10-09 12:35:00,561.65,561.66,560.95,561.47,2696.0,561.65,561.66,560.95,561.47,2696.0
2023-10-09 12:40:00,561.64,561.64,561.05,561.06,1401.0,561.64,561.64,561.05,561.06,1401.0
2023-10-09 12:45:00,560.97,562.03,560.86,562.03,3739.0,560.97,562.03,560.86,562.03,3739.0
2023-10-09 12:50:00,562.07,562.35,562.06,562.1,914.0,562.07,562.35,562.06,562.1,914.0
2023-10-09 12:55:00,562.03,562.4,561.64,561.98,1039.0,562.03,562.4,561.64,561.98,1039.0
2023-10-09 13:00:00,561.96,562.33,561.63,561.81,2499.0,561.96,562.33,561.63,561.81,2499.0
2023-10-09 13:05:00,561.69,562.17,561.6,562.17,1871.0,561.69,562.17,561.6,562.17,1871.0
2023-10-09 13:10:00,562.0,562.06,562.0,562.06,300.0,562.0,562.06,562.0,562.06,300.0
2023-10-09 13:15:00,562.18,562.21,562.06,562.06,700.0,562.18,562.21,562.06,562.06,700.0
2023-10-09 13:20:00,562.35,562.45,561.77,562.31,5111.0,562.35,562.45,561.77,562.31,5111.0
2023-10-09 13:25:00,562.32,563.26,562.15,563.26,2718.0,562.32,563.26,562.15,563.26,2718.0
2023-10-09 13:30:00,563.46,563.59,563.05,563.59,1400.0,563.46,563.59,563.05,563.59,1400.0
2023-10-09 13:35:00,563.86,563.86,563.28,563.55,3003.0,563.86,563.86,563.28,563.55,3003.0
2023-10-09 13:40:00,563.75,565.12,563.75,565.0,4767.0,563.75,565.12,563.75,565.0,4767.0
2023-10-09 13:45:00,565.14,565.43,564.61,564.68,5500.0,565.14,565.43,564.61,564.68,5500.0
2023-10-09 13:50:00,565.09,565.46,565.05,565.41,2300.0,565.09,565.46,565.05,565.41,2300.0
2023-10-09 13:55:00,564.79,565.34,564.78,564.79,960.0,564.79,565.34,564.78,564.79,960.0
2023-10-09 14:00:00,564.84,565.04,564.63,565.0,3507.0,564.84,565.04,564.63,565.0,3507.0
2023-10-09 14:05:00,564.67,565.26,564.66,565.23,3647.0,564.67,565.26,564.66,565.23,3647.0
2023-10-09 14:10:00,565.14,565.15,564.64,564.76,1543.0,565.14,565.15,564.64,564.76,1543.0
2023-10-09 14:15:00,564.9,565.16,564.51,564.51,4812.0,564.9,565.16,564.51,564.51,4812.0
2023-10-09 14:20:00,564.72,564.97,564.23,564.85,1993.0,564.72,564.97,564.23,564.85,1993.0
2023-10-09 14:25:00,564.78,564.96,563.91,564.15,6646.0,564.78,564.96,563.91,564.15,6646.0
2023-10-09 14:30:00,564.2,564.36,563.65,563.68,4031.0,564.2,564.36,563.65,563.68,4031.0
2023-10-09 14:35:00,563.54,563.87,563.01,563.87,5800.0,563.54,563.87,563.01,563.87,5800.0
2023-10-09 14:40:00,563.91,564.73,563.91,564.73,1900.0,563.91,564.73,563.91,564.73,1900.0
2023-10-09 14:45:00,564.68,565.02,564.3,565.0,2136.0,564.68,565.02,564.3,565.0,2136.0
2023-10-09 14:50:00,565.23,565.49,564.77,565.2,1741.0,565.23,565.49,564.77,565.2,1741.0
2023-10-09 14:55:00,565.46,565.65,565.26,565.55,2497.0,565.46,565.65,565.26,565.55,2497.0
2023-10-09 15:00:00,565.51,565.61,564.82,565.28,4917.0,565.51,565.61,564.82,565.28,4917.0
2023-10-09 15:05:00,565.46,565.65,565.18,565.24,2443.0,565.46,565.65,565.18,565.24,2443.0
2023-10-09 15:10:00,564.95,565.19,564.48,564.76,2822.0,564.95,565.19,564.48,564.76,2822.0
2023-10-09 15:15:00,564.5,564.58,564.11,564.4,2800.0,564.5,564.58,564.11,564.4,2800.0
2023-10-09 15:20:00,564.24,564.7,564.09,564.42,3246.0,564.24,564.7,564.09,564.42,3246.0
2023-10-09 15:25:00,564.73,565.06,564.33,564.43,7522.0,564.73,565.06,564.33,564.43,7522.0
2023-10-09 15:30:00,564.38,564.39,563.69,563.74,9422.0,564.38,564.39,563.69,563.74,9422.0
2023-10-09 15:35:00,563.59,564.39,563.39,564.01,7057.0,563.59,564.39,563.39,564.01,7057.0
2023-10-09 15:40:00,564.21,564.27,563.87,563.87,1745.0,564.21,564.27,563.87,563.87,1745.0
2023-10-09 15:45:00,563.76,564.06,563.36,563.92,4862.0,563.76,564.06,563.36,563.92,4862.0
2023-10-09 15:50:00,563.73,563.88,562.99,563.82,13163.0,563.73,563.88,562.99,563.82,13163.0
2023-10-09 15:55:00,564.1,564.54,563.75,564.43,20256.0,564.1,564.54,563.75,564.43,20256.0
2023-10-10 09:30:00,556.06,559.77,547.0,548.62,62630.0,556.06,559.77,547.0,548.62,62630.0
2023-10-10 09:35:00,548.52,554.41,548.52,553.49,30430.0,548.52,554.41,548.52,553.49,30430.0
2023-10-10 09:40:00,553.12,559.93,552.98,558.44,12414.0,553.12,559.93,552.98,558.44,12414.0
2023-10-10 09:45:00,559.0,561.0,553.06,553.13,37011.0,559.0,561.0,553.06,553.13,37011.0
2023-10-10 09:50:00,553.28,556.29,552.75,555.91,16174.0,553.28,556.29,552.75,555.91,16174.0
2023-10-10 09:55:00,556.56,558.18,555.94,558.13,9071.0,556.56,558.18,555.94,558.13,9071.0
2023-10-10 10:00:00,558.32,560.44,558.01,558.89,14382.0,558.32,560.44,558.01,558.89,14382.0
2023-10-10 10:05:00,559.25,559.26,557.04,557.73,16028.0,559.25,559.26,557.04,557.73,16028.0
2023-10-10 10:10:00,557.6,558.19,556.89,558.15,6430.0,557.6,558.19,556.89,558.15,6430.0
2023-10-10 10:15:00,558.14,559.18,557.52,559.15,6824.0,558.14,559.18,557.52,559.15,6824.0
2023-10-10 10:20:00,559.19,561.16,558.88,560.88,9803.0,559.19,561.16,558.88,560.88,9803.0
2023-10-10 10:25:00,561.11,562.44,560.81,561.43,9006.0,561.11,562.44,560.81,561.43,9006.0
2023-10-10 10:30:00,561.49,563.0,561.19,562.67,7591.0,561.49,563.0,561.19,562.67,7591.0
2023-10-10 10:35:00,563.0,564.69,562.7,563.82,14404.0,563.0,564.69,562.7,563.82,14404.0
2023-10-10 10:40:00,564.12,564.12,562.22,562.42,10329.0,564.12,564.12,562.22,562.42,10329.0
2023-10-10 10:45:00,562.42,563.82,561.51,563.82,12239.0,562.42,563.82,561.51,563.82,12239.0
2023-10-10 10:50:00,563.64,564.13,562.93,563.1,2562.0,563.64,564.13,562.93,563.1,2562.0
2023-10-10 10:55:00,563.15,563.16,562.53,562.74,5012.0,563.15,563.16,562.53,562.74,5012.0
2023-10-10 11:00:00,562.64,562.68,561.7,561.7,2782.0,562.64,562.68,561.7,561.7,2782.0
2023-10-10 11:05:00,561.87,562.12,560.4,560.4,6791.0,561.87,562.12,560.4,560.4,6791.0
2023-10-10 11:10:00,560.29,560.46,559.12,559.83,6947.0,560.29,560.46,559.12,559.83,6947.0
2023-10-10 11:15:00,559.86,560.94,559.5,560.42,13119.0,559.86,560.94,559.5,560.42,13119.0
2023-10-10 11:20:00,560.4,560.63,560.09,560.56,3055.0,560.4,560.63,560.09,560.56,3055.0
2023-10-10 11:25:00,560.54,561.17,560.04,561.17,6741.0,560.54,561.17,560.04,561.17,6741.0
2023-10-10 11:30:00,561.44,561.69,561.22,561.25,4422.0,561.44,561.69,561.22,561.25,4422.0
2023-10-10 11:35:00,561.17,561.46,560.36,560.38,4283.0,561.17,561.46,560.36,560.38,4283.0
2023-10-10 11:40:00,560.31,561.17,559.7,561.09,5169.0,560.31,561.17,559.7,561.09,5169.0
2023-10-10 11:45:00,561.19,561.19,560.54,560.78,1862.0,561.19,561.19,560.54,560.78,1862.0
2023-10-10 11:50:00,561.38,562.34,561.2,561.75,4435.0,561.38,562.34,561.2,561.75,4435.0
2023-10-10 11:55:00,562.01,562.65,561.38,561.45,6090.0,562.01,562.65,561.38,561.45,6090.0
2023-10-10 12:00:00,561.42,561.42,561.05,561.37,814.0,561.42,561.42,561.05,561.37,814.0
2023-10-10 12:05:00,561.11,561.64,560.98,560.98,1515.0,561.11,561.64,560.98,560.98,1515.0
2023-10-10 12:10:00,561.18,561.18,560.37,560.57,2874.0,561.18,561.18,560.37,560.57,2874.0
2023-10-10 12:15:00,560.65,561.54,560.65,561.44,4781.0,560.65,561.54,560.65,561.44,4781.0
2023-10-10 12:20:00,561.43,561.5,559.84,560.22,2600.0,561.43,561.5,559.84,560.22,2600.0
2023-10-10 12:25:00,560.08,560.8,559.9,560.8,2996.0,560.08,560.8,559.9,560.8,2996.0
2023-10-10 12:30:00,560.64,560.65,560.22,560.43,2372.0,560.64,560.65,560.22,560.43,2372.0
2023-10-10 12:35:00,560.19,560.55,559.95,560.16,5500.0,560.19,560.55,559.95,560.16,5500.0
2023-10-10 12:40:00,560.05,560.65,559.66,559.79,6710.0,560.05,560.65,559.66,559.79,6710.0
2023-10-10 12:45:00,559.84,559.84,557.79,557.79,8105.0,559.84,559.84,557.79,557.79,8105.0
2023-10-10 12:50:00,557.93,559.32,557.93,559.31,2200.0,557.93,559.32,557.93,559.31,2200.0
2023-10-10 12:55:00,559.4,559.4,558.35,558.35,6190.0,559.4,559.4,558.35,558.35,6190.0
2023-10-10 13:00:00,558.12,558.4,555.91,556.0,4992.0,558.12,558.4,555.91,556.0,4992.0
2023-10-10 13:05:00,556.0,556.24,555.03,555.42,8350.0,556.0,556.24,555.03,555.42,8350.0
2023-10-10 13:10:00,555.62,555.62,553.35,553.35,10409.0,555.62,555.62,553.35,553.35,10409.0
2023-10-10 13:15:00,553.12,554.09,553.1,553.59,8797.0,553.12,554.09,553.1,553.59,8797.0
2023-10-10 13:20:00,553.5,554.08,553.19,553.75,6574.0,553.5,554.08,553.19,553.75,6574.0
2023-10-10 13:25:00,553.93,555.09,553.73,555.09,8829.0,553.93,555.09,553.73,555.09,8829.0
2023-10-10 13:30:00,555.0,555.07,554.48,554.82,3066.0,555.0,555.07,554.48,554.82,3066.0
2023-10-10 13:35:00,555.34,556.86,555.1,556.86,2959.0,555.34,556.86,555.1,556.86,2959.0
2023-10-10 13:40:00,556.94,557.74,556.83,557.74,4926.0,556.94,557.74,556.83,557.74,4926.0
2023-10-10 13:45:00,557.68,558.32,557.47,557.48,7162.0,557.68,558.32,557.47,557.48,7162.0
2023-10-10 13:50:00,557.58,558.04,557.19,557.69,2876.0,557.58,558.04,557.19,557.69,2876.0
2023-10-10 13:55:00,557.49,557.49,556.97,556.97,3374.0,557.49,557.49,556.97,556.97,3374.0
2023-10-10 14:00:00,557.16,557.91,557.14,557.61,3212.0,557.16,557.91,557.14,557.61,3212.0
2023-10-10 14:05:00,557.89,558.74,557.47,558.0,8542.0,557.89,558.74,557.47,558.0,8542.0
2023-10-10 14:10:00,558.0,558.5,557.85,558.0,4645.0,558.0,558.5,557.85,558.0,4645.0
2023-10-10 14:15:00,558.14,558.15,557.34,557.34,9359.0,558.14,558.15,557.34,557.34,9359.0
2023-10-10 14:20:00,557.88,557.88,556.26,556.6,4888.0,557.88,557.88,556.26,556.6,4888.0
2023-10-10 14:25:00,556.12,556.57,555.7,555.7,7065.0,556.12,556.57,555.7,555.7,7065.0
2023-10-10 14:30:00,555.69,557.45,555.69,557.45,5836.0,555.69,557.45,555.69,557.45,5836.0
2023-10-10 14:35:00,557.85,557.85,556.96,557.36,1684.0,557.85,557.85,556.96,557.36,1684.0
2023-10-10 14:40:00,557.24,558.62,557.24,558.62,3233.0,557.24,558.62,557.24,558.62,3233.0
2023-10-10 14:45:00,558.55,558.61,558.12,558.13,2711.0,558.55,558.61,558.12,558.13,2711.0
2023-10-10 14:50:00,558.25,558.37,557.69,557.78,1587.0,558.25,558.37,557.69,557.78,1587.0
2023-10-10 14:55:00,557.4,558.2,557.07,558.2,2550.0,557.4,558.2,557.07,558.2,2550.0
2023-10-10 15:00:00,558.24,558.37,557.94,558.19,2744.0,558.24,558.37,557.94,558.19,2744.0
2023-10-10 15:05:00,558.01,558.11,557.64,557.91,3847.0,558.01,558.11,557.64,557.91,3847.0
2023-10-10 15:10:00,557.84,557.84,556.79,557.02,3948.0,557.84,557.84,556.79,557.02,3948.0
2023-10-10 15:15:00,556.78,557.34,556.19,557.14,5059.0,556.78,557.34,556.19,557.14,5059.0
2023-10-10 15:20:00,557.09,557.09,556.43,556.9,4029.0,557.09,557.09,556.43,556.9,4029.0
2023-10-10 15:25:00,557.26,557.36,556.83,556.83,3892.0,557.26,557.36,556.83,556.83,3892.0
2023-10-10 15:30:00,557.06,557.66,556.8,557.38,6476.0,557.06,557.66,556.8,557.38,6476.0
2023-10-10 15:35:00,557.3,558.25,557.27,557.7,4239.0,557.3,558.25,557.27,557.7,4239.0
2023-10-10 15:40:00,557.85,558.42,557.7,558.17,6890.0,557.85,558.42,557.7,558.17,6890.0
2023-10-10 15:45:00,558.28,558.82,557.87,558.75,10495.0,558.28,558.82,557.87,558.75,10495.0
2023-10-10 15:50:00,558.75,558.94,557.6,557.81,16992.0,558.75,558.94,557.6,557.81,16992.0
2023-10-10 15:55:00,557.74,558.61,557.7,558.38,50397.0,557.74,558.61,557.7,558.38,50397.0
2023-10-11 09:30:00,560.0,562.79,556.13,562.79,18892.0,560.0,562.79,556.13,562.79,18892.0
2023-10-11 09:35:00,562.97,565.2,562.39,565.1,6920.0,562.97,565.2,562.39,565.1,6920.0
2023-10-11 09:40:00,565.0,565.19,560.16,560.93,6645.0,565.0,565.19,560.16,560.93,6645.0
2023-10-11 09:45:00,560.65,561.6,560.65,561.32,3869.0,560.65,561.6,560.65,561.32,3869.0
2023-10-11 09:50:00,561.15,561.26,558.88,559.87,7790.0,561.15,561.26,558.88,559.87,7790.0
2023-10-11 09:55:00,560.08,560.08,558.38,558.45,1009.0,560.08,560.08,558.38,558.45,1009.0
2023-10-11 10:00:00,557.53,557.53,556.24,556.79,4929.0,557.53,557.53,556.24,556.79,4929.0
2023-10-11 10:05:00,557.1,558.19,556.79,557.9,8482.0,557.1,558.19,556.79,557.9,8482.0
2023-10-11 10:10:00,557.93,558.95,557.56,557.72,8348.0,557.93,558.95,557.56,557.72,8348.0
2023-10-11 10:15:00,557.72,558.16,557.2,557.29,8803.0,557.72,558.16,557.2,557.29,8803.0
2023-10-11 10:20:00,557.07,557.96,556.03,557.72,17399.0,557.07,557.96,556.03,557.72,17399.0
2023-10-11 10:25:00,557.72,558.04,556.2,557.08,4690.0,557.72,558.04,556.2,557.08,4690.0
2023-10-11 10:30:00,556.1,556.6,554.54,556.19,5687.0,556.1,556.6,554.54,556.19,5687.0
2023-10-11 10:35:00,556.95,556.95,555.48,556.24,3828.0,556.95,556.95,555.48,556.24,3828.0
2023-10-11 10:40:00,556.18,556.39,554.4,555.79,5434.0,556.18,556.39,554.4,555.79,5434.0
2023-10-11 10:45:00,555.73,555.8,554.99,555.43,2874.0,555.73,555.8,554.99,555.43,2874.0
2023-10-11 10:50:00,555.96,558.58,555.77,558.17,9372.0,555.96,558.58,555.77,558.17,9372.0
2023-10-11 10:55:00,557.97,558.9,557.36,557.36,3113.0,557.97,558.9,557.36,557.36,3113.0
2023-10-11 11:00:00,557.87,558.56,557.45,557.63,3999.0,557.87,558.56,557.45,557.63,3999.0
2023-10-11 11:05:00,557.52,558.46,557.52,558.4,5758.0,557.52,558.46,557.52,558.4,5758.0
2023-10-11 11:10:00,558.17,559.15,558.12,558.49,11538.0,558.17,559.15,558.12,558.49,11538.0
2023-10-11 11:15:00,558.19,558.5,556.39,556.4,6820.0,558.19,558.5,556.39,556.4,6820.0
2023-10-11 11:20:00,556.84,557.4,556.31,557.23,2080.0,556.84,557.4,556.31,557.23,2080.0
2023-10-11 11:25:00,557.44,557.44,555.79,556.18,5564.0,557.44,557.44,555.79,556.18,5564.0
2023-10-11 11:30:00,555.79,556.55,555.39,555.4,1580.0,555.79,556.55,555.39,555.4,1580.0
2023-10-11 11:35:00,555.72,556.27,555.65,555.65,3296.0,555.72,556.27,555.65,555.65,3296.0
2023-10-11 11:40:00,555.76,557.07,555.76,557.07,2300.0,555.76,557.07,555.76,557.07,2300.0
2023-10-11 11:45:00,556.86,557.45,556.86,557.31,512.0,556.86,557.45,556.86,557.31,512.0
2023-10-11 11:50:00,557.09,558.43,557.08,557.17,3265.0,557.09,558.43,557.08,557.17,3265.0
2023-10-11 11:55:00,557.06,557.3,556.67,556.67,1783.0,557.06,557.3,556.67,556.67,1783.0
2023-10-11 12:00:00,556.67,556.68,555.95,555.96,1309.0,556.67,556.68,555.95,555.96,1309.0
2023-10-11 12:05:00,555.9,555.9,555.46,555.56,1400.0,555.9,555.9,555.46,555.56,1400.0
2023-10-11 12:10:00,555.27,555.97,554.92,555.97,2090.0,555.27,555.97,554.92,555.97,2090.0
2023-10-11 12:15:00,555.26,555.86,554.75,555.44,4300.0,555.26,555.86,554.75,555.44,4300.0
2023-10-11 12:20:00,555.18,555.54,555.0,555.5,1594.0,555.18,555.54,555.0,555.5,1594.0
2023-10-11 12:25:00,555.26,555.76,555.08,555.76,1361.0,555.26,555.76,555.08,555.76,1361.0
2023-10-11 12:30:00,555.35,555.48,555.33,555.36,1200.0,555.35,555.48,555.33,555.36,1200.0
2023-10-11 12:35:00,555.23,555.88,555.22,555.67,1849.0,555.23,555.88,555.22,555.67,1849.0
2023-10-11 12:40:00,555.7,555.7,555.52,555.52,300.0,555.7,555.7,555.52,555.52,300.0
2023-10-11 12:45:00,555.52,555.52,554.67,554.96,2600.0,555.52,555.52,554.67,554.96,2600.0
2023-10-11 12:50:00,555.04,555.04,554.22,554.34,1807.0,555.04,555.04,554.22,554.34,1807.0
2023-10-11 12:55:00,554.35,555.52,554.32,555.24,2393.0,554.35,555.52,554.32,555.24,2393.0
2023-10-11 13:00:00,555.12,555.22,554.53,554.83,2400.0,555.12,555.22,554.53,554.83,2400.0
2023-10-11 13:05:00,554.79,554.87,554.38,554.59,1892.0,554.79,554.87,554.38,554.59,1892.0
2023-10-11 13:10:00,554.57,554.57,553.31,553.31,3200.0,554.57,554.57,553.31,553.31,3200.0
2023-10-11 13:15:00,553.57,553.86,551.64,552.25,6297.0,553.57,553.86,551.64,552.25,6297.0
2023-10-11 13:20:00,551.9,552.98,551.78,552.52,1312.0,551.9,552.98,551.78,552.52,1312.0
2023-10-11 13:25:00,552.42,552.84,552.19,552.6,2845.0,552.42,552.84,552.19,552.6,2845.0
2023-10-11 13:30:00,552.59,553.07,552.59,552.75,1900.0,552.59,553.07,552.59,552.75,1900.0
2023-10-11 13:35:00,553.09,553.38,552.98,553.32,3511.0,553.09,553.38,552.98,553.32,3511.0
2023-10-11 13:40:00,553.33,553.5,552.97,553.09,2667.0,553.33,553.5,552.97,553.09,2667.0
2023-10-11 13:45:00,553.39,553.7,552.94,553.25,2150.0,553.39,553.7,552.94,553.25,2150.0
2023-10-11 13:50:00,553.49,554.32,553.49,554.14,1887.0,553.49,554.32,553.49,554.14,1887.0
2023-10-11 13:55:00,554.04,554.5,554.01,554.44,2613.0,554.04,554.5,554.01,554.44,2613.0
2023-10-11 14:00:00,554.75,555.34,554.37,555.06,2775.0,554.75,555.34,554.37,555.06,2775.0
2023-10-11 14:05:00,554.9,555.33,554.59,554.95,3418.0,554.9,555.33,554.59,554.95,3418.0
2023-10-11 14:10:00,554.61,555.42,554.46,555.38,5717.0,554.61,555.42,554.46,555.38,5717.0
2023-10-11 14:15:00,555.85,556.5,555.85,556.11,2509.0,555.85,556.5,555.85,556.11,2509.0
2023-10-11 14:20:00,556.34,556.37,555.39,555.48,7115.0,556.34,556.37,555.39,555.48,7115.0
2023-10-11 14:25:00,556.09,556.68,555.51,555.93,3927.0,556.09,556.68,555.51,555.93,3927.0
2023-10-11 14:30:00,556.34,556.34,555.59,556.22,1200.0,556.34,556.34,555.59,556.22,1200.0
2023-10-11 14:35:00,555.65,556.02,555.25,555.25,3986.0,555.65,556.02,555.25,555.25,3986.0
2023-10-11 14:40:00,555.22,556.6,555.22,556.6,10208.0,555.22,556.6,555.22,556.6,10208.0
2023-10-11 14:45:00,556.57,556.75,556.07,556.07,3930.0,556.57,556.75,556.07,556.07,3930.0
2023-10-11 14:50:00,556.33,556.68,556.28,556.53,2122.0,556.33,556.68,556.28,556.53,2122.0
2023-10-11 14:55:00,556.69,556.83,556.2,556.21,3379.0,556.69,556.83,556.2,556.21,3379.0
2023-10-11 15:00:00,556.47,556.63,556.13,556.54,5225.0,556.47,556.63,556.13,556.54,5225.0
2023-10-11 15:05:00,556.22,556.23,556.0,556.15,3102.0,556.22,556.23,556.0,556.15,3102.0
2023-10-11 15:10:00,555.98,556.13,555.98,556.03,1847.0,555.98,556.13,555.98,556.03,1847.0
2023-10-11 15:15:00,556.03,556.78,556.0,556.78,4700.0,556.03,556.78,556.0,556.78,4700.0
2023-10-11 15:20:00,556.62,557.69,556.56,557.69,2449.0,556.62,557.69,556.56,557.69,2449.0
2023-10-11 15:25:00,557.46,557.46,556.59,557.36,5393.0,557.46,557.46,556.59,557.36,5393.0
2023-10-11 15:30:00,557.24,557.62,557.05,557.1,3846.0,557.24,557.62,557.05,557.1,3846.0
2023-10-11 15:35:00,557.28,558.17,556.91,558.17,5027.0,557.28,558.17,556.91,558.17,5027.0
2023-10-11 15:40:00,557.92,558.31,557.64,557.8,8185.0,557.92,558.31,557.64,557.8,8185.0
2023-10-11 15:45:00,557.66,558.48,557.66,558.27,6026.0,557.66,558.48,557.66,558.27,6026.0
2023-10-11 15:50:00,558.27,558.69,557.94,558.5,12735.0,558.27,558.69,557.94,558.5,12735.0
2023-10-11 15:55:00,558.37,558.94,557.92,558.62,52448.0,558.37,558.94,557.92,558.62,52448.0
2023-10-12 09:30:00,560.76,562.25,560.02,562.25,7662.0,560.76,562.25,560.02,562.25,7662.0
2023-10-12 09:35:00,562.99,564.04,562.11,562.75,6207.0,562.99,564.04,562.11,562.75,6207.0
2023-10-12 09:40:00,562.75,563.52,560.54,562.86,6210.0,562.75,563.52,560.54,562.86,6210.0
2023-10-12 09:45:00,562.12,562.77,560.84,560.84,7097.0,562.12,562.77,560.84,560.84,7097.0
2023-10-12 09:50:00,561.0,562.47,561.0,561.51,2628.0,561.0,562.47,561.0,561.51,2628.0
2023-10-12 09:55:00,561.79,563.03,561.79,562.22,2111.0,561.79,563.03,561.79,562.22,2111.0
2023-10-12 10:00:00,562.53,563.74,562.06,563.74,2610.0,562.53,563.74,562.06,563.74,2610.0
2023-10-12 10:05:00,563.71,565.48,563.7,564.59,3530.0,563.71,565.48,563.7,564.59,3530.0
2023-10-12 10:10:00,565.07,569.0,564.89,569.0,20427.0,565.07,569.0,564.89,569.0,20427.0
2023-10-12 10:15:00,569.0,569.0,566.78,567.48,6645.0,569.0,569.0,566.78,567.48,6645.0
2023-10-12 10:20:00,567.46,568.31,566.97,567.92,4730.0,567.46,568.31,566.97,567.92,4730.0
2023-10-12 10:25:00,567.83,569.74,567.08,567.51,23693.0,567.83,569.74,567.08,567.51,23693.0
2023-10-12 10:30:00,567.49,567.49,566.3,566.83,2863.0,567.49,567.49,566.3,566.83,2863.0
2023-10-12 10:35:00,567.0,568.32,566.65,567.83,5394.0,567.0,568.32,566.65,567.83,5394.0
2023-10-12 10:40:00,568.4,568.95,567.45,567.45,5037.0,568.4,568.95,567.45,567.45,5037.0
2023-10-12 10:45:00,567.2,568.13,566.93,568.13,2999.0,567.2,568.13,566.93,568.13,2999.0
2023-10-12 10:50:00,567.74,568.01,566.81,566.85,5414.0,567.74,568.01,566.81,566.85,5414.0
2023-10-12 10:55:00,566.35,567.3,565.5,567.3,2136.0,566.35,567.3,565.5,567.3,2136.0
2023-10-12 11:00:00,566.82,566.87,566.21,566.28,1325.0,566.82,566.87,566.21,566.28,1325.0
2023-10-12 11:05:00,567.26,567.5,566.79,567.11,2088.0,567.26,567.5,566.79,567.11,2088.0
2023-10-12 11:10:00,567.11,569.5,567.11,569.47,4953.0,567.11,569.5,567.11,569.47,4953.0
2023-10-12 11:15:00,569.47,569.89,568.8,569.56,5150.0,569.47,569.89,568.8,569.56,5150.0
2023-10-12 11:20:00,569.56,569.56,568.08,568.08,3625.0,569.56,569.56,568.08,568.08,3625.0
2023-10-12 11:25:00,567.2,567.44,566.91,566.92,950.0,567.2,567.44,566.91,566.92,950.0
2023-10-12 11:30:00,566.9,567.18,566.62,567.11,3485.0,566.9,567.18,566.62,567.11,3485.0
2023-10-12 11:35:00,566.86,567.62,566.69,567.62,2164.0,566.86,567.62,566.69,567.62,2164.0
2023-10-12 11:40:00,567.62,568.13,567.5,568.13,3600.0,567.62,568.13,567.5,568.13,3600.0
2023-10-12 11:45:00,568.13,568.87,567.69,568.82,7124.0,568.13,568.87,567.69,568.82,7124.0
2023-10-12 11:50:00,568.57,569.19,568.32,569.19,2760.0,568.57,569.19,568.32,569.19,2760.0
2023-10-12 11:55:00,569.19,569.47,568.72,568.76,3900.0,569.19,569.47,568.72,568.76,3900.0
2023-10-12 12:00:00,568.87,569.23,567.93,567.95,2957.0,568.87,569.23,567.93,567.95,2957.0
2023-10-12 12:05:00,568.29,568.3,567.97,568.17,1800.0,568.29,568.3,567.97,568.17,1800.0
2023-10-12 12:10:00,567.86,568.17,566.73,567.35,2957.0,567.86,568.17,566.73,567.35,2957.0
2023-10-12 12:15:00,567.56,568.48,567.44,568.48,3609.0,567.56,568.48,567.44,568.48,3609.0
2023-10-12 12:20:00,568.63,569.25,568.14,569.25,4515.0,568.63,569.25,568.14,569.25,4515.0
2023-10-12 12:25:00,568.98,569.25,568.68,568.72,3515.0,568.98,569.25,568.68,568.72,3515.0
2023-10-12 12:30:00,568.75,568.8,568.22,568.44,2116.0,568.75,568.8,568.22,568.44,2116.0
2023-10-12 12:35:00,568.68,569.1,568.49,569.09,2205.0,568.68,569.1,568.49,569.09,2205.0
2023-10-12 12:40:00,569.24,569.39,568.23,568.26,3530.0,569.24,569.39,568.23,568.26,3530.0
2023-10-12 12:45:00,568.18,568.19,566.94,567.55,6216.0,568.18,568.19,566.94,567.55,6216.0
2023-10-12 12:50:00,567.64,568.48,567.5,568.48,16160.0,567.64,568.48,567.5,568.48,16160.0
2023-10-12 12:55:00,568.48,568.49,566.5,566.53,2210.0,568.48,568.49,566.5,566.53,2210.0
2023-10-12 13:00:00,567.14,567.24,564.47,564.85,6972.0,567.14,567.24,564.47,564.85,6972.0
2023-10-12 13:05:00,564.88,565.0,563.17,563.63,25392.0,564.88,565.0,563.17,563.63,25392.0
2023-10-12 13:10:00,563.3,564.15,562.57,562.57,2363.0,563.3,564.15,562.57,562.57,2363.0
2023-10-12 13:15:00,562.3,562.3,560.8,560.8,2400.0,562.3,562.3,560.8,560.8,2400.0
2023-10-12 13:20:00,560.79,560.79,560.24,560.25,2326.0,560.79,560.79,560.24,560.25,2326.0
2023-10-12 13:25:00,560.23,560.36,559.74,560.36,3100.0,560.23,560.36,559.74,560.36,3100.0
2023-10-12 13:30:00,560.04,560.78,559.98,560.09,1625.0,560.04,560.78,559.98,560.09,1625.0
2023-10-12 13:35:00,559.54,560.47,559.54,559.86,3773.0,559.54,560.47,559.54,559.86,3773.0
2023-10-12 13:40:00,559.44,559.6,558.55,559.05,700.0,559.44,559.6,558.55,559.05,700.0
2023-10-12 13:45:00,559.01,559.38,559.01,559.35,1200.0,559.01,559.38,559.01,559.35,1200.0
2023-10-12 13:50:00,559.32,559.6,558.88,559.39,4163.0,559.32,559.6,558.88,559.39,4163.0
2023-10-12 13:55:00,559.06,559.22,558.28,558.45,3700.0,559.06,559.22,558.28,558.45,3700.0
2023-10-12 14:00:00,558.45,558.82,557.39,557.39,3770.0,558.45,558.82,557.39,557.39,3770.0
2023-10-12 14:05:00,557.38,557.41,555.39,555.5,2845.0,557.38,557.41,555.39,555.5,2845.0
2023-10-12 14:10:00,555.24,555.97,554.5,555.86,3732.0,555.24,555.97,554.5,555.86,3732.0
2023-10-12 14:15:00,556.13,556.13,554.82,555.14,2869.0,556.13,556.13,554.82,555.14,2869.0
2023-10-12 14:20:00,555.46,556.46,555.46,556.46,2550.0,555.46,556.46,555.46,556.46,2550.0
2023-10-12 14:25:00,556.39,556.39,555.52,555.85,1387.0,556.39,556.39,555.52,555.85,1387.0
2023-10-12 14:30:00,556.07,556.35,555.54,556.35,2612.0,556.07,556.35,555.54,556.35,2612.0
2023-10-12 14:35:00,556.67,557.21,556.67,556.77,1166.0,556.67,557.21,556.67,556.77,1166.0
2023-10-12 14:40:00,556.8,557.34,556.6,557.34,745.0,556.8,557.34,556.6,557.34,745.0
2023-10-12 14:45:00,557.77,558.36,557.21,558.36,1807.0,557.77,558.36,557.21,558.36,1807.0
2023-10-12 14:50:00,557.98,558.36,557.64,557.97,2132.0,557.98,558.36,557.64,557.97,2132.0
2023-10-12 14:55:00,558.41,558.41,557.73,557.73,1200.0,558.41,558.41,557.73,557.73,1200.0
2023-10-12 15:00:00,558.19,559.45,558.19,559.16,2230.0,558.19,559.45,558.19,559.16,2230.0
2023-10-12 15:05:00,559.46,559.46,558.51,558.81,3139.0,559.46,559.46,558.51,558.81,3139.0
2023-10-12 15:10:00,558.82,559.08,557.66,558.72,4776.0,558.82,559.08,557.66,558.72,4776.0
2023-10-12 15:15:00,558.77,559.79,558.5,559.79,2400.0,558.77,559.79,558.5,559.79,2400.0
2023-10-12 15:20:00,559.83,559.83,559.06,559.26,2416.0,559.83,559.83,559.06,559.26,2416.0
2023-10-12 15:25:00,559.05,559.44,558.92,559.4,1974.0,559.05,559.44,558.92,559.4,1974.0
2023-10-12 15:30:00,559.61,560.11,559.6,559.74,2427.0,559.61,560.11,559.6,559.74,2427.0
2023-10-12 15:35:00,560.28,560.29,559.77,560.0,1996.0,560.28,560.29,559.77,560.0,1996.0
2023-10-12 15:40:00,560.0,560.0,559.5,559.85,4300.0,560.0,560.0,559.5,559.85,4300.0
2023-10-12 15:45:00,559.75,560.0,559.5,559.94,3635.0,559.75,560.0,559.5,559.94,3635.0
2023-10-12 15:50:00,560.0,560.78,559.64,559.94,11122.0,560.0,560.78,559.64,559.94,11122.0
2023-10-12 15:55:00,559.87,560.58,559.64,560.05,30125.0,559.87,560.58,559.64,560.05,30125.0
2023-10-13 09:30:00,558.76,562.88,557.59,561.76,8869.0,558.76,562.88,557.59,561.76,8869.0
2023-10-13 09:35:00,560.69,561.39,559.31,560.55,4241.0,560.69,561.39,559.31,560.55,4241.0
2023-10-13 09:40:00,561.26,561.39,559.74,559.79,1400.0,561.26,561.39,559.74,559.79,1400.0
2023-10-13 09:45:00,559.14,559.83,557.61,559.83,2732.0,559.14,559.83,557.61,559.83,2732.0
2023-10-13 09:50:00,560.13,560.22,559.19,560.22,515.0,560.13,560.22,559.19,560.22,515.0
2023-10-13 09:55:00,560.23,563.79,560.23,563.79,3300.0,560.23,563.79,560.23,563.79,3300.0
2023-10-13 10:00:00,562.58,562.58,558.9,559.08,8197.0,562.58,562.58,558.9,559.08,8197.0
2023-10-13 10:05:00,559.25,559.73,557.31,557.36,8159.0,559.25,559.73,557.31,557.36,8159.0
2023-10-13 10:10:00,557.28,557.78,556.11,556.73,3845.0,557.28,557.78,556.11,556.73,3845.0
2023-10-13 10:15:00,556.91,557.3,556.73,556.88,4793.0,556.91,557.3,556.73,556.88,4793.0
2023-10-13 10:20:00,557.26,558.03,556.51,556.62,9605.0,557.26,558.03,556.51,556.62,9605.0
2023-10-13 10:25:00,556.85,557.85,556.7,556.76,5760.0,556.85,557.85,556.7,556.76,5760.0
2023-10-13 10:30:00,556.37,557.48,556.18,557.47,5970.0,556.37,557.48,556.18,557.47,5970.0
2023-10-13 10:35:00,557.21,557.93,557.21,557.87,2719.0,557.21,557.93,557.21,557.87,2719.0
2023-10-13 10:40:00,557.57,557.82,556.79,557.82,3943.0,557.57,557.82,556.79,557.82,3943.0
2023-10-13 10:45:00,557.54,557.54,556.12,556.79,6051.0,557.54,557.54,556.12,556.79,6051.0
2023-10-13 10:50:00,556.94,556.94,553.53,554.55,10553.0,556.94,556.94,553.53,554.55,10553.0
2023-10-13 10:55:00,554.27,554.27,553.73,554.0,2769.0,554.27,554.27,553.73,554.0,2769.0
2023-10-13 11:00:00,553.89,554.24,552.69,553.82,8992.0,553.89,554.24,552.69,553.82,8992.0
2023-10-13 11:05:00,553.84,554.88,553.43,554.19,19861.0,553.84,554.88,553.43,554.19,19861.0
2023-10-13 11:10:00,554.37,554.92,553.66,554.33,5768.0,554.37,554.92,553.66,554.33,5768.0
2023-10-13 11:15:00,553.36,553.93,552.81,553.32,8537.0,553.36,553.93,552.81,553.32,8537.0
2023-10-13 11:20:00,553.53,553.54,551.17,551.23,8716.0,553.53,553.54,551.17,551.23,8716.0
2023-10-13 11:25:00,551.78,551.99,550.82,551.7,5345.0,551.78,551.99,550.82,551.7,5345.0
2023-10-13 11:30:00,551.62,552.57,550.85,552.56,4600.0,551.62,552.57,550.85,552.56,4600.0
2023-10-13 11:35:00,552.45,553.57,552.3,553.54,5400.0,552.45,553.57,552.3,553.54,5400.0
2023-10-13 11:40:00,553.11,553.32,552.63,553.32,8876.0,553.11,553.32,552.63,553.32,8876.0
2023-10-13 11:45:00,553.63,553.63,552.75,552.75,905.0,553.63,553.63,552.75,552.75,905.0
2023-10-13 11:50:00,552.6,552.94,551.65,551.65,1600.0,552.6,552.94,551.65,551.65,1600.0
2023-10-13 11:55:00,551.36,552.04,551.36,552.04,1328.0,551.36,552.04,551.36,552.04,1328.0
2023-10-13 12:00:00,552.34,552.57,551.98,552.33,1339.0,552.34,552.57,551.98,552.33,1339.0
2023-10-13 12:05:00,552.47,552.64,552.47,552.64,250.0,552.47,552.64,552.47,552.64,250.0
2023-10-13 12:10:00,552.7,552.88,552.32,552.32,745.0,552.7,552.88,552.32,552.32,745.0
2023-10-13 12:15:00,552.46,553.51,552.46,553.17,1717.0,552.46,553.51,552.46,553.17,1717.0
2023-10-13 12:20:00,553.29,553.88,553.29,553.79,1800.0,553.29,553.88,553.29,553.79,1800.0
2023-10-13 12:25:00,554.02,554.31,553.99,554.13,1873.0,554.02,554.31,553.99,554.13,1873.0
2023-10-13 12:30:00,554.14,555.03,554.14,554.83,2933.0,554.14,555.03,554.14,554.83,2933.0
2023-10-13 12:35:00,554.8,555.27,554.04,554.99,6828.0,554.8,555.27,554.04,554.99,6828.0
2023-10-13 12:40:00,554.81,555.04,554.66,554.67,2300.0,554.81,555.04,554.66,554.67,2300.0
2023-10-13 12:45:00,554.67,554.67,554.1,554.1,609.0,554.67,554.67,554.1,554.1,609.0
2023-10-13 12:50:00,554.13,554.14,553.44,553.77,1955.0,554.13,554.14,553.44,553.77,1955.0
2023-10-13 12:55:00,553.27,554.52,553.04,554.06,7901.0,553.27,554.52,553.04,554.06,7901.0
2023-10-13 13:00:00,553.41,553.7,553.31,553.7,1115.0,553.41,553.7,553.31,553.7,1115.0
2023-10-13 13:05:00,552.62,552.62,551.6,552.13,4872.0,552.62,552.62,551.6,552.13,4872.0
2023-10-13 13:10:00,552.32,552.43,551.21,551.54,4081.0,552.32,552.43,551.21,551.54,4081.0
2023-10-13 13:15:00,551.56,552.04,551.21,551.76,4783.0,551.56,552.04,551.21,551.76,4783.0
2023-10-13 13:20:00,551.92,552.25,551.56,551.56,3833.0,551.92,552.25,551.56,551.56,3833.0
2023-10-13 13:25:00,551.75,551.75,550.14,550.42,4186.0,551.75,551.75,550.14,550.42,4186.0
2023-10-13 13:30:00,550.1,550.5,549.63,550.5,4475.0,550.1,550.5,549.63,550.5,4475.0
2023-10-13 13:35:00,550.59,550.65,549.5,550.11,3739.0,550.59,550.65,549.5,550.11,3739.0
2023-10-13 13:40:00,550.11,552.16,550.04,551.72,3070.0,550.11,552.16,550.04,551.72,3070.0
2023-10-13 13:45:00,551.82,552.3,551.81,552.0,1800.0,551.82,552.3,551.81,552.0,1800.0
2023-10-13 13:50:00,552.37,552.54,551.72,551.73,2546.0,552.37,552.54,551.72,551.73,2546.0
2023-10-13 13:55:00,552.0,552.47,551.67,551.71,1824.0,552.0,552.47,551.67,551.71,1824.0
2023-10-13 14:00:00,551.55,552.14,551.42,551.42,3007.0,551.55,552.14,551.42,551.42,3007.0
2023-10-13 14:05:00,551.78,552.5,551.18,551.19,6252.0,551.78,552.5,551.18,551.19,6252.0
2023-10-13 14:10:00,551.36,552.06,551.14,552.04,15718.0,551.36,552.06,551.14,552.04,15718.0
2023-10-13 14:15:00,551.97,552.0,550.69,551.11,2633.0,551.97,552.0,550.69,551.11,2633.0
2023-10-13 14:20:00,550.87,550.93,549.71,549.71,1590.0,550.87,550.93,549.71,549.71,1590.0
2023-10-13 14:25:00,550.07,550.55,549.69,550.55,2864.0,550.07,550.55,549.69,550.55,2864.0
2023-10-13 14:30:00,550.68,551.75,550.68,551.75,941.0,550.68,551.75,550.68,551.75,941.0
2023-10-13 14:35:00,551.59,551.59,550.8,551.16,1440.0,551.59,551.59,550.8,551.16,1440.0
2023-10-13 14:40:00,551.34,551.82,551.06,551.12,1265.0,551.34,551.82,551.06,551.12,1265.0
2023-10-13 14:45:00,551.14,551.2,550.3,551.2,1445.0,551.14,551.2,550.3,551.2,1445.0
2023-10-13 14:50:00,551.17,551.86,551.16,551.34,1703.0,551.17,551.86,551.16,551.34,1703.0
2023-10-13 14:55:00,551.2,551.9,550.9,551.38,1420.0,551.2,551.9,550.9,551.38,1420.0
2023-10-13 15:00:00,551.31,552.14,551.3,552.14,642.0,551.31,552.14,551.3,552.14,642.0
2023-10-13 15:05:00,552.0,552.26,551.15,552.12,3964.0,552.0,552.26,551.15,552.12,3964.0
2023-10-13 15:10:00,551.83,552.93,551.83,552.06,2673.0,551.83,552.93,551.83,552.06,2673.0
2023-10-13 15:15:00,551.19,551.71,550.69,551.06,2134.0,551.19,551.71,550.69,551.06,2134.0
2023-10-13 15:20:00,551.0,551.02,550.15,551.02,3811.0,551.0,551.02,550.15,551.02,3811.0
2023-10-13 15:25:00,551.11,551.11,549.88,550.39,1712.0,551.11,551.11,549.88,550.39,1712.0
2023-10-13 15:30:00,550.4,550.83,550.32,550.64,1900.0,550.4,550.83,550.32,550.64,1900.0
2023-10-13 15:35:00,550.73,550.73,550.24,550.46,2735.0,550.73,550.73,550.24,550.46,2735.0
2023-10-13 15:40:00,550.25,550.98,549.06,549.35,5514.0,550.25,550.98,549.06,549.35,5514.0
2023-10-13 15:45:00,549.55,550.07,549.06,550.07,4106.0,549.55,550.07,549.06,550.07,4106.0
2023-10-13 15:50:00,549.51,550.27,549.38,550.27,5432.0,549.51,550.27,549.38,550.27,5432.0
2023-10-13 15:55:00,549.98,550.41,549.4,549.53,18568.0,549.98,550.41,549.4,549.53,18568.0
2023-10-16 09:30:00,549.66,550.3,546.5,550.3,22454.0,549.66,550.3,546.5,550.3,22454.0
2023-10-16 09:35:00,549.56,553.8,549.56,552.41,9489.0,549.56,553.8,549.56,552.41,9489.0
2023-10-16 09:40:00,552.35,552.63,547.37,547.75,5048.0,552.35,552.63,547.37,547.75,5048.0
2023-10-16 09:45:00,547.74,548.23,546.67,547.23,6453.0,547.74,548.23,546.67,547.23,6453.0
2023-10-16 09:50:00,547.23,549.21,547.22,548.81,6201.0,547.23,549.21,547.22,548.81,6201.0
2023-10-16 09:55:00,548.29,550.63,548.06,549.94,6228.0,548.29,550.63,548.06,549.94,6228.0
2023-10-16 10:00:00,549.98,550.89,549.88,550.41,6244.0,549.98,550.89,549.88,550.41,6244.0
2023-10-16 10:05:00,550.84,552.06,550.84,551.82,7593.0,550.84,552.06,550.84,551.82,7593.0
2023-10-16 10:10:00,552.05,553.8,552.05,552.98,11036.0,552.05,553.8,552.05,552.98,11036.0
2023-10-16 10:15:00,552.69,553.19,552.28,552.61,4700.0,552.69,553.19,552.28,552.61,4700.0
2023-10-16 10:20:00,552.76,553.75,552.49,552.82,7981.0,552.76,553.75,552.49,552.82,7981.0
2023-10-16 10:25:00,552.92,555.86,552.54,555.62,22062.0,552.92,555.86,552.54,555.62,22062.0
2023-10-16 10:30:00,555.23,557.32,555.23,556.08,4101.0,555.23,557.32,555.23,556.08,4101.0
2023-10-16 10:35:00,556.08,556.62,555.72,556.11,2000.0,556.08,556.62,555.72,556.11,2000.0
2023-10-16 10:40:00,555.82,556.86,555.82,556.86,1378.0,555.82,556.86,555.82,556.86,1378.0
2023-10-16 10:45:00,557.52,557.67,557.04,557.06,2151.0,557.52,557.67,557.04,557.06,2151.0
2023-10-16 10:50:00,556.96,557.7,556.17,556.17,3383.0,556.96,557.7,556.17,556.17,3383.0
2023-10-16 10:55:00,556.31,556.42,555.92,555.99,1083.0,556.31,556.42,555.92,555.99,1083.0
2023-10-16 11:00:00,556.9,556.9,554.67,554.85,2276.0,556.9,556.9,554.67,554.85,2276.0
2023-10-16 11:05:00,554.97,555.91,554.85,555.51,7171.0,554.97,555.91,554.85,555.51,7171.0
2023-10-16 11:10:00,555.07,555.07,553.85,554.89,3621.0,555.07,555.07,553.85,554.89,3621.0
2023-10-16 11:15:00,554.61,554.61,553.51,553.66,3043.0,554.61,554.61,553.51,553.66,3043.0
2023-10-16 11:20:00,553.39,553.82,553.16,553.67,1800.0,553.39,553.82,553.16,553.67,1800.0
2023-10-16 11:25:00,553.89,554.44,553.46,554.44,2960.0,553.89,554.44,553.46,554.44,2960.0
2023-10-16 11:30:00,554.46,554.53,554.04,554.42,1419.0,554.46,554.53,554.04,554.42,1419.0
2023-10-16 11:35:00,554.77,555.19,554.0,554.38,2453.0,554.77,555.19,554.0,554.38,2453.0
2023-10-16 11:40:00,554.12,554.24,553.24,553.49,2633.0,554.12,554.24,553.24,553.49,2633.0
2023-10-16 11:45:00,553.28,554.09,553.17,553.99,2379.0,553.28,554.09,553.17,553.99,2379.0
2023-10-16 11:50:00,553.79,554.2,553.64,553.79,2584.0,553.79,554.2,553.64,553.79,2584.0
2023-10-16 11:55:00,553.74,553.75,553.1,553.34,627.0,553.74,553.75,553.1,553.34,627.0
2023-10-16 12:00:00,553.55,553.96,553.04,553.52,1920.0,553.55,553.96,553.04,553.52,1920.0
2023-10-16 12:05:00,553.91,554.09,553.66,554.09,1011.0,553.91,554.09,553.66,554.09,1011.0
2023-10-16 12:10:00,553.55,553.55,552.66,552.66,1220.0,553.55,553.55,552.66,552.66,1220.0
2023-10-16 12:15:00,552.38,553.14,552.34,553.13,1422.0,552.38,553.14,552.34,553.13,1422.0
2023-10-16 12:20:00,553.12,553.65,552.76,552.76,4950.0,553.12,553.65,552.76,552.76,4950.0
2023-10-16 12:25:00,552.6,553.07,552.56,552.84,1323.0,552.6,553.07,552.56,552.84,1323.0
2023-10-16 12:30:00,552.88,553.48,552.28,552.28,1430.0,552.88,553.48,552.28,552.28,1430.0
2023-10-16 12:35:00,552.28,552.67,552.28,552.57,857.0,552.28,552.67,552.28,552.57,857.0
2023-10-16 12:40:00,552.44,552.56,552.16,552.56,968.0,552.44,552.56,552.16,552.56,968.0
2023-10-16 12:45:00,552.75,552.99,552.29,552.46,2799.0,552.75,552.99,552.29,552.46,2799.0
2023-10-16 12:50:00,552.51,552.89,552.51,552.82,1820.0,552.51,552.89,552.51,552.82,1820.0
2023-10-16 12:55:00,552.94,552.94,551.87,552.48,2100.0,552.94,552.94,551.87,552.48,2100.0
2023-10-16 13:00:00,552.95,553.28,552.63,553.27,1936.0,552.95,553.28,552.63,553.27,1936.0
2023-10-16 13:05:00,553.05,553.56,552.82,553.46,3276.0,553.05,553.56,552.82,553.46,3276.0
2023-10-16 13:10:00,553.46,553.63,552.87,552.87,3715.0,553.46,553.63,552.87,552.87,3715.0
2023-10-16 13:15:00,553.06,553.06,552.38,552.38,1966.0,553.06,553.06,552.38,552.38,1966.0
2023-10-16 13:20:00,552.1,552.21,549.92,549.92,3257.0,552.1,552.21,549.92,549.92,3257.0
2023-10-16 13:25:00,549.99,550.52,549.98,550.52,1400.0,549.99,550.52,549.98,550.52,1400.0
2023-10-16 13:30:00,551.15,551.15,550.84,550.84,577.0,551.15,551.15,550.84,550.84,577.0
2023-10-16 13:35:00,551.25,551.73,551.24,551.68,2300.0,551.25,551.73,551.24,551.68,2300.0
2023-10-16 13:40:00,551.98,552.3,551.82,552.3,500.0,551.98,552.3,551.82,552.3,500.0
2023-10-16 13:45:00,552.36,552.36,551.81,552.08,600.0,552.36,552.36,551.81,552.08,600.0
2023-10-16 13:50:00,552.14,552.14,551.84,552.07,800.0,552.14,552.14,551.84,552.07,800.0
2023-10-16 13:55:00,552.47,552.55,552.12,552.19,2135.0,552.47,552.55,552.12,552.19,2135.0
2023-10-16 14:00:00,551.86,551.95,551.72,551.9,1100.0,551.86,551.95,551.72,551.9,1100.0
2023-10-16 14:05:00,551.42,551.86,551.31,551.75,4748.0,551.42,551.86,551.31,551.75,4748.0
2023-10-16 14:10:00,551.88,552.27,551.57,551.57,3900.0,551.88,552.27,551.57,551.57,3900.0
2023-10-16 14:15:00,551.6,552.31,551.46,552.31,1700.0,551.6,552.31,551.46,552.31,1700.0
2023-10-16 14:20:00,551.87,552.24,551.81,552.1,4270.0,551.87,552.24,551.81,552.1,4270.0
2023-10-16 14:25:00,552.1,552.53,551.99,552.06,4257.0,552.1,552.53,551.99,552.06,4257.0
2023-10-16 14:30:00,551.75,551.93,551.33,551.93,4480.0,551.75,551.93,551.33,551.93,4480.0
2023-10-16 14:35:00,552.15,552.45,551.31,551.66,3261.0,552.15,552.45,551.31,551.66,3261.0
2023-10-16 14:40:00,551.47,551.95,551.47,551.79,2032.0,551.47,551.95,551.47,551.79,2032.0
2023-10-16 14:45:00,551.82,551.93,551.55,551.65,1547.0,551.82,551.93,551.55,551.65,1547.0
2023-10-16 14:50:00,551.62,552.05,551.53,552.05,1961.0,551.62,552.05,551.53,552.05,1961.0
2023-10-16 14:55:00,552.11,552.53,551.86,552.53,1881.0,552.11,552.53,551.86,552.53,1881.0
2023-10-16 15:00:00,552.01,552.01,551.47,551.69,3688.0,552.01,552.01,551.47,551.69,3688.0
2023-10-16 15:05:00,551.7,552.07,551.7,551.92,1100.0,551.7,552.07,551.7,551.92,1100.0
2023-10-16 15:10:00,551.64,552.02,551.35,551.35,3600.0,551.64,552.02,551.35,551.35,3600.0
2023-10-16 15:15:00,551.5,551.92,551.43,551.53,2000.0,551.5,551.92,551.43,551.53,2000.0
2023-10-16 15:20:00,551.65,551.95,551.64,551.95,1788.0,551.65,551.95,551.64,551.95,1788.0
2023-10-16 15:25:00,551.96,552.3,551.91,552.01,6299.0,551.96,552.3,551.91,552.01,6299.0
2023-10-16 15:30:00,552.2,552.2,551.43,551.43,3884.0,552.2,552.2,551.43,551.43,3884.0
2023-10-16 15:35:00,551.57,551.68,551.39,551.45,2714.0,551.57,551.68,551.39,551.45,2714.0
2023-10-16 15:40:00,551.52,551.84,551.27,551.84,2227.0,551.52,551.84,551.27,551.84,2227.0
2023-10-16 15:45:00,551.8,551.96,551.24,551.43,8382.0,551.8,551.96,551.24,551.43,8382.0
2023-10-16 15:50:00,551.39,551.81,550.9,551.81,10916.0,551.39,551.81,550.9,551.81,10916.0
2023-10-16 15:55:00,551.92,552.0,551.26,551.63,53012.0,551.92,552.0,551.26,551.63,53012.0
2023-10-17 09:30:00,549.66,556.0,548.8,555.84,48323.0,549.66,556.0,548.8,555.84,48323.0
2023-10-17 09:35:00,556.5,567.2,555.7,566.99,35258.0,556.5,567.2,555.7,566.99,35258.0
2023-10-17 09:40:00,566.3,571.7,564.47,571.31,65347.0,566.3,571.7,564.47,571.31,65347.0
2023-10-17 09:45:00,570.47,570.99,565.54,568.19,30821.0,570.47,570.99,565.54,568.19,30821.0
2023-10-17 09:50:00,568.22,568.22,562.92,564.0,10139.0,568.22,568.22,562.92,564.0,10139.0
2023-10-17 09:55:00,564.22,565.95,561.79,564.47,13475.0,564.22,565.95,561.79,564.47,13475.0
2023-10-17 10:00:00,565.0,565.81,564.06,564.06,9511.0,565.0,565.81,564.06,564.06,9511.0
2023-10-17 10:05:00,563.99,567.03,563.71,566.21,7720.0,563.99,567.03,563.71,566.21,7720.0
2023-10-17 10:10:00,567.53,568.0,566.6,567.53,6000.0,567.53,568.0,566.6,567.53,6000.0
2023-10-17 10:15:00,567.75,568.88,567.08,568.29,7842.0,567.75,568.88,567.08,568.29,7842.0
2023-10-17 10:20:00,568.21,570.5,567.45,569.39,10067.0,568.21,570.5,567.45,569.39,10067.0
2023-10-17 10:25:00,569.5,569.99,568.55,569.2,5965.0,569.5,569.99,568.55,569.2,5965.0
2023-10-17 10:30:00,568.76,569.53,568.36,569.26,4200.0,568.76,569.53,568.36,569.26,4200.0
2023-10-17 10:35:00,569.47,570.73,569.46,570.01,10166.0,569.47,570.73,569.46,570.01,10166.0
2023-10-17 10:40:00,570.16,571.0,568.77,569.58,9831.0,570.16,571.0,568.77,569.58,9831.0
2023-10-17 10:45:00,569.57,570.29,568.63,569.56,4902.0,569.57,570.29,568.63,569.56,4902.0
2023-10-17 10:50:00,568.99,569.38,568.11,568.32,3645.0,568.99,569.38,568.11,568.32,3645.0
2023-10-17 10:55:00,568.68,570.11,568.68,569.84,3326.0,568.68,570.11,568.68,569.84,3326.0
2023-10-17 11:00:00,569.84,569.96,569.14,569.43,7963.0,569.84,569.96,569.14,569.43,7963.0
2023-10-17 11:05:00,569.43,570.09,568.39,568.98,7658.0,569.43,570.09,568.39,568.98,7658.0
2023-10-17 11:10:00,568.7,569.77,568.7,569.58,3161.0,568.7,569.77,568.7,569.58,3161.0
2023-10-17 11:15:00,569.89,571.02,569.19,570.77,6060.0,569.89,571.02,569.19,570.77,6060.0
2023-10-17 11:20:00,570.88,571.31,569.54,569.97,4212.0,570.88,571.31,569.54,569.97,4212.0
2023-10-17 11:25:00,570.02,570.64,569.57,569.99,4428.0,570.02,570.64,569.57,569.99,4428.0
2023-10-17 11:30:00,569.92,570.48,569.2,570.48,3700.0,569.92,570.48,569.2,570.48,3700.0
2023-10-17 11:35:00,570.29,571.32,569.57,569.57,5480.0,570.29,571.32,569.57,569.57,5480.0
2023-10-17 11:40:00,569.15,570.15,568.89,569.53,5785.0,569.15,570.15,568.89,569.53,5785.0
2023-10-17 11:45:00,569.73,570.69,569.73,570.69,2622.0,569.73,570.69,569.73,570.69,2622.0
2023-10-17 11:50:00,570.69,570.88,569.89,570.01,1857.0,570.69,570.88,569.89,570.01,1857.0
2023-10-17 11:55:00,569.62,570.33,569.59,570.13,2064.0,569.62,570.33,569.59,570.13,2064.0
2023-10-17 12:00:00,570.17,571.47,570.16,570.88,3727.0,570.17,571.47,570.16,570.88,3727.0
2023-10-17 12:05:00,570.82,572.55,570.81,572.07,15644.0,570.82,572.55,570.81,572.07,15644.0
2023-10-17 12:10:00,572.15,572.15,571.36,572.15,9889.0,572.15,572.15,571.36,572.15,9889.0
2023-10-17 12:15:00,572.04,572.31,570.86,570.87,3326.0,572.04,572.31,570.86,570.87,3326.0
2023-10-17 12:20:00,570.6,572.92,570.6,572.11,7089.0,570.6,572.92,570.6,572.11,7089.0
2023-10-17 12:25:00,571.53,572.92,571.53,572.92,4569.0,571.53,572.92,571.53,572.92,4569.0
2023-10-17 12:30:00,573.1,574.2,573.06,573.59,11631.0,573.1,574.2,573.06,573.59,11631.0
2023-10-17 12:35:00,573.5,573.62,572.94,573.51,4413.0,573.5,573.62,572.94,573.51,4413.0
2023-10-17 12:40:00,573.55,574.25,573.4,573.77,7870.0,573.55,574.25,573.4,573.77,7870.0
2023-10-17 12:45:00,574.18,574.18,572.55,573.26,4840.0,574.18,574.18,572.55,573.26,4840.0
2023-10-17 12:50:00,573.4,574.24,572.97,573.88,3335.0,573.4,574.24,572.97,573.88,3335.0
2023-10-17 12:55:00,573.96,574.01,572.89,572.89,4571.0,573.96,574.01,572.89,572.89,4571.0
2023-10-17 13:00:00,572.74,573.34,572.74,572.92,4033.0,572.74,573.34,572.74,572.92,4033.0
2023-10-17 13:05:00,573.07,573.22,572.56,572.73,1964.0,573.07,573.22,572.56,572.73,1964.0
2023-10-17 13:10:00,572.7,572.99,572.22,572.22,2530.0,572.7,572.99,572.22,572.22,2530.0
2023-10-17 13:15:00,571.78,572.48,571.78,572.33,2342.0,571.78,572.48,571.78,572.33,2342.0
2023-10-17 13:20:00,572.21,572.51,571.93,572.03,3056.0,572.21,572.51,571.93,572.03,3056.0
2023-10-17 13:25:00,572.01,572.02,571.21,571.33,2900.0,572.01,572.02,571.21,571.33,2900.0
2023-10-17 13:30:00,571.36,571.5,570.12,570.75,9402.0,571.36,571.5,570.12,570.75,9402.0
2023-10-17 13:35:00,571.12,571.12,569.6,569.87,4245.0,571.12,571.12,569.6,569.87,4245.0
2023-10-17 13:40:00,569.55,569.69,568.86,568.98,2314.0,569.55,569.69,568.86,568.98,2314.0
2023-10-17 13:45:00,568.69,569.3,568.68,569.3,3248.0,568.69,569.3,568.68,569.3,3248.0
2023-10-17 13:50:00,569.45,569.63,567.47,567.5,3479.0,569.45,569.63,567.47,567.5,3479.0
2023-10-17 13:55:00,567.49,567.52,566.64,567.21,5722.0,567.49,567.52,566.64,567.21,5722.0
2023-10-17 14:00:00,567.02,567.65,566.89,567.45,2333.0,567.02,567.65,566.89,567.45,2333.0
2023-10-17 14:05:00,567.37,568.0,567.07,567.07,5294.0,567.37,568.0,567.07,567.07,5294.0
2023-10-17 14:10:00,567.63,567.82,567.28,567.37,2396.0,567.63,567.82,567.28,567.37,2396.0
2023-10-17 14:15:00,567.49,568.54,567.48,567.6,4565.0,567.49,568.54,567.48,567.6,4565.0
2023-10-17 14:20:00,567.63,568.24,567.31,567.88,6246.0,567.63,568.24,567.31,567.88,6246.0
2023-10-17 14:25:00,568.07,568.75,567.83,568.24,4291.0,568.07,568.75,567.83,568.24,4291.0
2023-10-17 14:30:00,568.54,569.09,568.23,569.09,2268.0,568.54,569.09,568.23,569.09,2268.0
2023-10-17 14:35:00,568.8,569.21,568.16,569.05,3890.0,568.8,569.21,568.16,569.05,3890.0
2023-10-17 14:40:00,569.14,569.43,568.54,569.18,3875.0,569.14,569.43,568.54,569.18,3875.0
2023-10-17 14:45:00,568.92,569.24,568.51,569.13,3473.0,568.92,569.24,568.51,569.13,3473.0
2023-10-17 14:50:00,568.86,568.86,567.56,567.57,7644.0,568.86,568.86,567.56,567.57,7644.0
2023-10-17 14:55:00,567.52,568.04,567.41,567.6,4373.0,567.52,568.04,567.41,567.6,4373.0
2023-10-17 15:00:00,567.72,568.02,566.49,566.65,6810.0,567.72,568.02,566.49,566.65,6810.0
2023-10-17 15:05:00,567.01,567.88,566.71,567.5,6817.0,567.01,567.88,566.71,567.5,6817.0
2023-10-17 15:10:00,567.49,567.6,567.09,567.5,4319.0,567.49,567.6,567.09,567.5,4319.0
2023-10-17 15:15:00,567.41,568.78,567.31,568.77,6527.0,567.41,568.78,567.31,568.77,6527.0
2023-10-17 15:20:00,568.75,569.37,568.23,568.23,5231.0,568.75,569.37,568.23,568.23,5231.0
2023-10-17 15:25:00,568.39,568.89,568.02,568.57,3507.0,568.39,568.89,568.02,568.57,3507.0
2023-10-17 15:30:00,568.57,568.72,567.98,567.98,6714.0,568.57,568.72,567.98,567.98,6714.0
2023-10-17 15:35:00,567.84,568.3,567.82,567.89,3599.0,567.84,568.3,567.82,567.89,3599.0
2023-10-17 15:40:00,568.06,568.2,567.11,567.16,8384.0,568.06,568.2,567.11,567.16,8384.0
2023-10-17 15:45:00,567.32,567.64,566.98,567.12,8080.0,567.32,567.64,566.98,567.12,8080.0
2023-10-17 15:50:00,567.0,568.21,566.78,567.91,18628.0,567.0,568.21,566.78,567.91,18628.0
2023-10-17 15:55:00,568.02,568.48,567.79,568.48,46715.0,568.02,568.48,567.79,568.48,46715.0
2023-10-18 09:30:00,562.8,568.0,562.67,567.26,12925.0,562.8,568.0,562.67,567.26,12925.0
2023-10-18 09:35:00,567.12,567.85,561.9,561.9,4698.0,567.12,567.85,561.9,561.9,4698.0
2023-10-18 09:40:00,561.45,562.16,558.43,560.92,13745.0,561.45,562.16,558.43,560.92,13745.0
2023-10-18 09:45:00,561.0,561.91,560.07,561.64,4244.0,561.0,561.91,560.07,561.64,4244.0
2023-10-18 09:50:00,561.06,562.42,561.04,562.41,4810.0,561.06,562.42,561.04,562.41,4810.0
2023-10-18 09:55:00,563.26,565.04,563.21,565.04,2300.0,563.26,565.04,563.21,565.04,2300.0
2023-10-18 10:00:00,565.09,565.63,562.15,562.82,12438.0,565.09,565.63,562.15,562.82,12438.0
2023-10-18 10:05:00,562.9,565.35,562.86,564.51,9453.0,562.9,565.35,562.86,564.51,9453.0
2023-10-18 10:10:00,564.86,565.0,562.89,563.34,17114.0,564.86,565.0,562.89,563.34,17114.0
2023-10-18 10:15:00,564.38,565.58,563.75,565.08,6177.0,564.38,565.58,563.75,565.08,6177.0
2023-10-18 10:20:00,565.52,566.03,564.17,564.43,2616.0,565.52,566.03,564.17,564.43,2616.0
2023-10-18 10:25:00,563.88,563.88,561.87,561.87,1548.0,563.88,563.88,561.87,561.87,1548.0
2023-10-18 10:30:00,561.29,561.74,560.53,560.84,1695.0,561.29,561.74,560.53,560.84,1695.0
2023-10-18 10:35:00,560.1,560.1,558.43,559.7,3677.0,560.1,560.1,558.43,559.7,3677.0
2023-10-18 10:40:00,559.72,559.83,559.12,559.48,3600.0,559.72,559.83,559.12,559.48,3600.0
2023-10-18 10:45:00,559.26,561.3,559.16,559.69,11018.0,559.26,561.3,559.16,559.69,11018.0
2023-10-18 10:50:00,560.14,560.14,558.4,558.4,2344.0,560.14,560.14,558.4,558.4,2344.0
2023-10-18 10:55:00,558.84,558.84,557.39,558.2,4829.0,558.84,558.84,557.39,558.2,4829.0
2023-10-18 11:00:00,558.31,559.77,557.94,559.37,7108.0,558.31,559.77,557.94,559.37,7108.0
2023-10-18 11:05:00,559.08,559.08,558.44,558.44,300.0,559.08,559.08,558.44,558.44,300.0
2023-10-18 11:10:00,558.7,559.07,558.57,559.07,1137.0,558.7,559.07,558.57,559.07,1137.0
2023-10-18 11:15:00,558.76,559.7,558.69,559.6,2106.0,558.76,559.7,558.69,559.6,2106.0
2023-10-18 11:20:00,559.57,560.03,558.58,558.58,1992.0,559.57,560.03,558.58,558.58,1992.0
2023-10-18 11:25:00,559.17,560.11,559.17,559.92,2189.0,559.17,560.11,559.17,559.92,2189.0
2023-10-18 11:30:00,559.6,560.18,559.44,559.53,1775.0,559.6,560.18,559.44,559.53,1775.0
2023-10-18 11:35:00,559.87,560.43,559.87,560.43,1500.0,559.87,560.43,559.87,560.43,1500.0
2023-10-18 11:40:00,559.66,560.62,559.55,559.56,1400.0,559.66,560.62,559.55,559.56,1400.0
2023-10-18 11:45:00,559.42,559.9,559.16,559.9,502.0,559.42,559.9,559.16,559.9,502.0
2023-10-18 11:50:00,560.1,560.35,559.9,560.01,1502.0,560.1,560.35,559.9,560.01,1502.0
2023-10-18 11:55:00,560.04,560.98,559.88,560.17,2391.0,560.04,560.98,559.88,560.17,2391.0
2023-10-18 12:00:00,559.8,561.08,559.8,561.08,1755.0,559.8,561.08,559.8,561.08,1755.0
2023-10-18 12:05:00,561.25,561.37,561.02,561.25,730.0,561.25,561.37,561.02,561.25,730.0
2023-10-18 12:10:00,561.78,561.82,561.08,561.81,1519.0,561.78,561.82,561.08,561.81,1519.0
2023-10-18 12:15:00,561.01,561.3,559.91,559.91,1837.0,561.01,561.3,559.91,559.91,1837.0
2023-10-18 12:20:00,559.91,560.11,558.93,559.06,1867.0,559.91,560.11,558.93,559.06,1867.0
2023-10-18 12:25:00,559.32,560.45,559.28,560.45,2706.0,559.32,560.45,559.28,560.45,2706.0
2023-10-18 12:30:00,560.12,560.65,559.47,559.47,1425.0,560.12,560.65,559.47,559.47,1425.0
2023-10-18 12:35:00,559.92,559.92,558.22,558.45,951.0,559.92,559.92,558.22,558.45,951.0
2023-10-18 12:40:00,558.69,559.6,558.21,559.25,3604.0,558.69,559.6,558.21,559.25,3604.0
2023-10-18 12:45:00,559.34,559.45,559.17,559.3,1900.0,559.34,559.45,559.17,559.3,1900.0
2023-10-18 12:50:00,559.06,559.16,558.41,558.81,2063.0,559.06,559.16,558.41,558.81,2063.0
2023-10-18 12:55:00,558.66,559.19,558.66,559.1,1020.0,558.66,559.19,558.66,559.1,1020.0
2023-10-18 13:00:00,558.77,559.92,558.0,559.66,6409.0,558.77,559.92,558.0,559.66,6409.0
2023-10-18 13:05:00,559.67,559.77,558.32,559.25,6859.0,559.67,559.77,558.32,559.25,6859.0
2023-10-18 13:10:00,559.01,559.66,559.0,559.33,8140.0,559.01,559.66,559.0,559.33,8140.0
2023-10-18 13:15:00,559.55,559.88,559.14,559.27,6866.0,559.55,559.88,559.14,559.27,6866.0
2023-10-18 13:20:00,559.26,559.31,558.71,558.71,1465.0,559.26,559.31,558.71,558.71,1465.0
2023-10-18 13:25:00,558.96,559.24,558.37,559.24,1346.0,558.96,559.24,558.37,559.24,1346.0
2023-10-18 13:30:00,559.31,559.31,557.71,557.72,5851.0,559.31,559.31,557.71,557.72,5851.0
2023-10-18 13:35:00,557.21,557.21,556.03,556.03,4246.0,557.21,557.21,556.03,556.03,4246.0
2023-10-18 13:40:00,555.73,556.07,555.55,555.6,2206.0,555.73,556.07,555.55,555.6,2206.0
2023-10-18 13:45:00,555.84,556.25,555.49,556.13,2610.0,555.84,556.25,555.49,556.13,2610.0
2023-10-18 13:50:00,556.0,556.72,556.0,556.7,2400.0,556.0,556.72,556.0,556.7,2400.0
2023-10-18 13:55:00,556.81,557.7,556.77,557.39,2425.0,556.81,557.7,556.77,557.39,2425.0
2023-10-18 14:00:00,557.6,557.6,556.77,557.4,2300.0,557.6,557.6,556.77,557.4,2300.0
2023-10-18 14:05:00,557.27,558.4,557.21,558.39,1379.0,557.27,558.4,557.21,558.39,1379.0
2023-10-18 14:10:00,558.12,558.12,557.0,557.0,5696.0,558.12,558.12,557.0,557.0,5696.0
2023-10-18 14:15:00,557.0,557.0,556.26,556.48,2917.0,557.0,557.0,556.26,556.48,2917.0
2023-10-18 14:20:00,556.46,557.02,556.46,557.02,1400.0,556.46,557.02,556.46,557.02,1400.0
2023-10-18 14:25:00,556.71,557.38,556.69,557.21,1400.0,556.71,557.38,556.69,557.21,1400.0
2023-10-18 14:30:00,557.16,557.66,556.86,556.86,1034.0,557.16,557.66,556.86,556.86,1034.0
2023-10-18 14:35:00,556.7,556.7,555.86,555.86,1900.0,556.7,556.7,555.86,555.86,1900.0
2023-10-18 14:40:00,555.9,556.09,554.77,554.93,1876.0,555.9,556.09,554.77,554.93,1876.0
2023-10-18 14:45:00,555.13,555.64,554.79,554.79,2236.0,555.13,555.64,554.79,554.79,2236.0
2023-10-18 14:50:00,554.8,554.8,554.14,554.24,1465.0,554.8,554.8,554.14,554.24,1465.0
2023-10-18 14:55:00,554.56,555.14,554.56,554.66,2017.0,554.56,555.14,554.56,554.66,2017.0
2023-10-18 15:00:00,555.08,555.12,554.37,554.93,2650.0,555.08,555.12,554.37,554.93,2650.0
2023-10-18 15:05:00,554.78,554.85,553.98,554.66,3182.0,554.78,554.85,553.98,554.66,3182.0
2023-10-18 15:10:00,554.72,554.72,554.41,554.41,1721.0,554.72,554.72,554.41,554.41,1721.0
2023-10-18 15:15:00,554.15,554.29,553.78,554.09,1881.0,554.15,554.29,553.78,554.09,1881.0
2023-10-18 15:20:00,553.85,554.48,553.85,554.21,1444.0,553.85,554.48,553.85,554.21,1444.0
2023-10-18 15:25:00,554.2,554.2,553.21,553.31,2098.0,554.2,554.2,553.21,553.31,2098.0
2023-10-18 15:30:00,553.42,553.53,552.71,552.83,2339.0,553.42,553.53,552.71,552.83,2339.0
2023-10-18 15:35:00,552.69,552.87,552.01,552.01,5957.0,552.69,552.87,552.01,552.01,5957.0
2023-10-18 15:40:00,552.21,552.6,551.95,551.96,6768.0,552.21,552.6,551.95,551.96,6768.0
2023-10-18 15:45:00,551.66,551.66,549.86,549.97,38492.0,551.66,551.66,549.86,549.97,38492.0
2023-10-18 15:50:00,550.15,550.99,549.94,550.54,22119.0,550.15,550.99,549.94,550.54,22119.0
2023-10-18 15:55:00,550.77,551.16,550.26,550.66,54655.0,550.77,551.16,550.26,550.66,54655.0
2023-10-19 09:30:00,558.44,561.19,556.63,560.0,18327.0,558.44,561.19,556.63,560.0,18327.0
2023-10-19 09:35:00,559.09,561.0,558.96,559.96,18021.0,559.09,561.0,558.96,559.96,18021.0
2023-10-19 09:40:00,559.26,559.45,557.65,557.66,6803.0,559.26,559.45,557.65,557.66,6803.0
2023-10-19 09:45:00,558.32,559.82,558.08,559.23,1700.0,558.32,559.82,558.08,559.23,1700.0
2023-10-19 09:50:00,560.36,560.86,559.66,560.01,4940.0,560.36,560.86,559.66,560.01,4940.0
2023-10-19 09:55:00,559.94,562.85,559.53,562.79,10023.0,559.94,562.85,559.53,562.79,10023.0
2023-10-19 10:00:00,562.83,563.38,562.21,562.28,7126.0,562.83,563.38,562.21,562.28,7126.0
2023-10-19 10:05:00,562.33,564.54,562.13,563.61,18496.0,562.33,564.54,562.13,563.61,18496.0
2023-10-19 10:10:00,564.0,568.41,563.7,566.39,15780.0,564.0,568.41,563.7,566.39,15780.0
2023-10-19 10:15:00,566.56,566.62,564.98,566.13,12334.0,566.56,566.62,564.98,566.13,12334.0
2023-10-19 10:20:00,566.29,566.51,563.78,563.78,3235.0,566.29,566.51,563.78,563.78,3235.0
2023-10-19 10:25:00,563.83,563.83,561.41,561.41,5801.0,563.83,563.83,561.41,561.41,5801.0
2023-10-19 10:30:00,561.59,562.12,561.05,561.43,2728.0,561.59,562.12,561.05,561.43,2728.0
2023-10-19 10:35:00,561.37,564.25,561.37,564.17,6554.0,561.37,564.25,561.37,564.17,6554.0
2023-10-19 10:40:00,564.24,564.59,563.02,563.06,6408.0,564.24,564.59,563.02,563.06,6408.0
2023-10-19 10:45:00,562.46,562.6,561.84,562.22,1250.0,562.46,562.6,561.84,562.22,1250.0
2023-10-19 10:50:00,562.0,563.0,561.44,561.44,2651.0,562.0,563.0,561.44,561.44,2651.0
2023-10-19 10:55:00,561.65,562.16,560.57,560.57,1500.0,561.65,562.16,560.57,560.57,1500.0
2023-10-19 11:00:00,560.89,561.78,560.73,560.73,3097.0,560.89,561.78,560.73,560.73,3097.0
2023-10-19 11:05:00,560.89,562.24,560.54,561.25,7248.0,560.89,562.24,560.54,561.25,7248.0
2023-10-19 11:10:00,561.33,561.52,560.55,560.55,1505.0,561.33,561.52,560.55,560.55,1505.0
2023-10-19 11:15:00,560.29,560.99,559.52,560.37,2691.0,560.29,560.99,559.52,560.37,2691.0
2023-10-19 11:20:00,559.58,560.24,559.07,559.75,5224.0,559.58,560.24,559.07,559.75,5224.0
2023-10-19 11:25:00,560.22,561.16,560.16,561.15,2163.0,560.22,561.16,560.16,561.15,2163.0
2023-10-19 11:30:00,560.96,561.02,560.3,561.02,2046.0,560.96,561.02,560.3,561.02,2046.0
2023-10-19 11:35:00,561.1,561.98,561.08,561.62,1997.0,561.1,561.98,561.08,561.62,1997.0
2023-10-19 11:40:00,561.88,562.31,561.81,562.1,2225.0,561.88,562.31,561.81,562.1,2225.0
2023-10-19 11:45:00,562.41,563.58,562.4,562.96,3412.0,562.41,563.58,562.4,562.96,3412.0
2023-10-19 11:50:00,562.72,563.48,562.7,562.77,4679.0,562.72,563.48,562.7,562.77,4679.0
2023-10-19 11:55:00,562.84,563.03,562.21,562.51,999.0,562.84,563.03,562.21,562.51,999.0
2023-10-19 12:00:00,562.07,565.57,561.09,564.18,10489.0,562.07,565.57,561.09,564.18,10489.0
2023-10-19 12:05:00,564.44,564.44,562.32,562.32,5553.0,564.44,564.44,562.32,562.32,5553.0
2023-10-19 12:10:00,562.35,563.24,561.85,561.87,3600.0,562.35,563.24,561.85,561.87,3600.0
2023-10-19 12:15:00,562.38,564.47,562.11,564.13,5595.0,562.38,564.47,562.11,564.13,5595.0
2023-10-19 12:20:00,564.2,567.06,564.04,566.77,15957.0,564.2,567.06,564.04,566.77,15957.0
2023-10-19 12:25:00,566.77,566.78,563.37,564.55,8203.0,566.77,566.78,563.37,564.55,8203.0
2023-10-19 12:30:00,564.53,564.84,559.58,559.58,8754.0,564.53,564.84,559.58,559.58,8754.0
2023-10-19 12:35:00,559.63,559.64,557.42,558.42,6929.0,559.63,559.64,557.42,558.42,6929.0
2023-10-19 12:40:00,558.77,559.68,558.14,559.44,3347.0,558.77,559.68,558.14,559.44,3347.0
2023-10-19 12:45:00,559.81,561.63,559.27,561.46,2348.0,559.81,561.63,559.27,561.46,2348.0
2023-10-19 12:50:00,561.12,561.91,559.03,561.91,3012.0,561.12,561.91,559.03,561.91,3012.0
2023-10-19 12:55:00,561.84,561.84,559.82,560.39,1276.0,561.84,561.84,559.82,560.39,1276.0
2023-10-19 13:00:00,561.0,563.26,561.0,562.54,2300.0,561.0,563.26,561.0,562.54,2300.0
2023-10-19 13:05:00,562.6,564.76,562.57,564.49,2064.0,562.6,564.76,562.57,564.49,2064.0
2023-10-19 13:10:00,564.88,565.5,564.48,564.86,3179.0,564.88,565.5,564.48,564.86,3179.0
2023-10-19 13:15:00,564.85,565.42,564.25,564.69,7124.0,564.85,565.42,564.25,564.69,7124.0
2023-10-19 13:20:00,564.82,564.97,563.22,564.13,2645.0,564.82,564.97,563.22,564.13,2645.0
2023-10-19 13:25:00,563.38,564.03,563.12,563.72,5869.0,563.38,564.03,563.12,563.72,5869.0
2023-10-19 13:30:00,563.95,565.23,563.28,563.28,6486.0,563.95,565.23,563.28,563.28,6486.0
2023-10-19 13:35:00,563.65,563.65,561.93,562.52,10241.0,563.65,563.65,561.93,562.52,10241.0
2023-10-19 13:40:00,562.6,563.63,562.16,563.34,6306.0,562.6,563.63,562.16,563.34,6306.0
2023-10-19 13:45:00,563.62,563.68,562.55,563.42,5621.0,563.62,563.68,562.55,563.42,5621.0
2023-10-19 13:50:00,563.66,563.66,562.4,562.6,6809.0,563.66,563.66,562.4,562.6,6809.0
2023-10-19 13:55:00,563.0,563.8,562.78,562.78,6102.0,563.0,563.8,562.78,562.78,6102.0
2023-10-19 14:00:00,562.68,563.96,562.39,563.4,10763.0,562.68,563.96,562.39,563.4,10763.0
2023-10-19 14:05:00,563.27,563.27,562.58,563.1,3112.0,563.27,563.27,562.58,563.1,3112.0
2023-10-19 14:10:00,563.2,563.75,562.55,562.77,4724.0,563.2,563.75,562.55,562.77,4724.0
2023-10-19 14:15:00,562.38,563.73,562.37,563.29,2640.0,562.38,563.73,562.37,563.29,2640.0
2023-10-19 14:20:00,563.26,563.32,562.0,562.58,3136.0,563.26,563.32,562.0,562.58,3136.0
2023-10-19 14:25:00,562.59,563.5,562.23,563.26,3722.0,562.59,563.5,562.23,563.26,3722.0
2023-10-19 14:30:00,562.93,562.93,561.35,561.67,5622.0,562.93,562.93,561.35,561.67,5622.0
2023-10-19 14:35:00,560.96,561.34,559.38,560.13,4300.0,560.96,561.34,559.38,560.13,4300.0
2023-10-19 14:40:00,560.15,560.41,559.63,559.72,5893.0,560.15,560.41,559.63,559.72,5893.0
2023-10-19 14:45:00,559.8,560.4,559.53,559.91,8877.0,559.8,560.4,559.53,559.91,8877.0
2023-10-19 14:50:00,560.2,560.51,559.83,559.92,2933.0,560.2,560.51,559.83,559.92,2933.0
2023-10-19 14:55:00,559.69,560.85,559.67,560.06,2900.0,559.69,560.85,559.67,560.06,2900.0
2023-10-19 15:00:00,559.93,560.5,559.83,560.44,2082.0,559.93,560.5,559.83,560.44,2082.0
2023-10-19 15:05:00,560.51,561.1,560.45,560.67,1600.0,560.51,561.1,560.45,560.67,1600.0
2023-10-19 15:10:00,560.26,560.61,559.86,559.97,3379.0,560.26,560.61,559.86,559.97,3379.0
2023-10-19 15:15:00,559.89,560.35,559.61,559.84,5307.0,559.89,560.35,559.61,559.84,5307.0
2023-10-19 15:20:00,559.81,560.09,559.46,559.73,4843.0,559.81,560.09,559.46,559.73,4843.0
2023-10-19 15:25:00,559.81,559.82,559.0,559.54,11580.0,559.81,559.82,559.0,559.54,11580.0
2023-10-19 15:30:00,559.8,560.13,559.19,560.01,4381.0,559.8,560.13,559.19,560.01,4381.0
2023-10-19 15:35:00,560.1,560.1,559.28,559.29,5545.0,560.1,560.1,559.28,559.29,5545.0
2023-10-19 15:40:00,559.28,559.46,556.87,556.95,7704.0,559.28,559.46,556.87,556.95,7704.0
2023-10-19 15:45:00,556.89,558.89,556.72,558.89,12171.0,556.89,558.89,556.72,558.89,12171.0
2023-10-19 15:50:00,559.1,560.34,558.95,560.08,15410.0,559.1,560.34,558.95,560.08,15410.0
2023-10-19 15:55:00,559.89,561.11,559.69,559.76,79560.0,559.89,561.11,559.69,559.76,79560.0
2023-10-20 09:30:00,556.6,557.42,550.01,550.91,63909.0,556.6,557.42,550.01,550.91,63909.0
2023-10-20 09:35:00,550.79,554.18,550.0,553.47,4665.0,550.79,554.18,550.0,553.47,4665.0
2023-10-20 09:40:00,553.86,556.25,552.66,555.57,5242.0,553.86,556.25,552.66,555.57,5242.0
2023-10-20 09:45:00,553.75,556.85,553.75,556.31,3701.0,553.75,556.85,553.75,556.31,3701.0
2023-10-20 09:50:00,554.86,555.45,552.5,553.11,4778.0,554.86,555.45,552.5,553.11,4778.0
2023-10-20 09:55:00,552.87,553.94,551.61,551.89,10599.0,552.87,553.94,551.61,551.89,10599.0
2023-10-20 10:00:00,551.19,554.02,551.19,552.35,12473.0,551.19,554.02,551.19,552.35,12473.0
2023-10-20 10:05:00,551.9,552.34,550.84,551.07,7397.0,551.9,552.34,550.84,551.07,7397.0
2023-10-20 10:10:00,551.1,551.11,547.51,547.84,22665.0,551.1,551.11,547.51,547.84,22665.0
2023-10-20 10:15:00,547.78,549.67,547.78,548.77,11376.0,547.78,549.67,547.78,548.77,11376.0
2023-10-20 10:20:00,548.77,550.06,546.9,546.9,32891.0,548.77,550.06,546.9,546.9,32891.0
2023-10-20 10:25:00,546.87,547.3,544.21,544.75,11442.0,546.87,547.3,544.21,544.75,11442.0
2023-10-20 10:30:00,544.59,545.15,543.86,544.87,8220.0,544.59,545.15,543.86,544.87,8220.0
2023-10-20 10:35:00,544.67,544.69,542.8,543.07,15482.0,544.67,544.69,542.8,543.07,15482.0
2023-10-20 10:40:00,543.07,543.9,541.85,543.0,11807.0,543.07,543.9,541.85,543.0,11807.0
2023-10-20 10:45:00,542.34,542.44,540.38,540.81,6509.0,542.34,542.44,540.38,540.81,6509.0
2023-10-20 10:50:00,540.84,540.84,537.59,538.01,22149.0,540.84,540.84,537.59,538.01,22149.0
2023-10-20 10:55:00,537.88,537.99,536.17,537.3,24769.0,537.88,537.99,536.17,537.3,24769.0
2023-10-20 11:00:00,537.18,538.98,536.8,538.62,10087.0,537.18,538.98,536.8,538.62,10087.0
2023-10-20 11:05:00,539.0,541.15,539.0,540.22,14166.0,539.0,541.15,539.0,540.22,14166.0
2023-10-20 11:10:00,540.73,540.73,539.13,540.0,13395.0,540.73,540.73,539.13,540.0,13395.0
2023-10-20 11:15:00,540.64,541.85,540.12,540.65,14905.0,540.64,541.85,540.12,540.65,14905.0
2023-10-20 11:20:00,540.82,541.0,539.56,540.58,14244.0,540.82,541.0,539.56,540.58,14244.0
2023-10-20 11:25:00,540.29,542.36,540.28,541.94,20817.0,540.29,542.36,540.28,541.94,20817.0
2023-10-20 11:30:00,542.0,542.23,540.0,541.5,22048.0,542.0,542.23,540.0,541.5,22048.0
2023-10-20 11:35:00,541.5,543.12,541.46,542.83,7122.0,541.5,543.12,541.46,542.83,7122.0
2023-10-20 11:40:00,542.99,544.49,542.46,542.74,12375.0,542.99,544.49,542.46,542.74,12375.0
2023-10-20 11:45:00,542.43,544.43,542.04,544.09,12881.0,542.43,544.43,542.04,544.09,12881.0
2023-10-20 11:50:00,544.0,544.97,543.57,544.64,5232.0,544.0,544.97,543.57,544.64,5232.0
2023-10-20 11:55:00,545.0,545.42,544.75,545.04,6137.0,545.0,545.42,544.75,545.04,6137.0
2023-10-20 12:00:00,544.68,545.06,542.2,542.56,6420.0,544.68,545.06,542.2,542.56,6420.0
2023-10-20 12:05:00,542.73,543.45,542.22,542.22,2895.0,542.73,543.45,542.22,542.22,2895.0
2023-10-20 12:10:00,542.14,542.75,541.82,542.57,3874.0,542.14,542.75,541.82,542.57,3874.0
2023-10-20 12:15:00,542.12,542.72,541.78,542.71,2903.0,542.12,542.72,541.78,542.71,2903.0
2023-10-20 12:20:00,542.99,543.89,542.97,543.82,5913.0,542.99,543.89,542.97,543.82,5913.0
2023-10-20 12:25:00,543.76,543.76,542.73,542.73,2805.0,543.76,543.76,542.73,542.73,2805.0
2023-10-20 12:30:00,542.75,544.02,542.75,543.81,5816.0,542.75,544.02,542.75,543.81,5816.0
2023-10-20 12:35:00,543.88,544.17,543.02,543.1,4710.0,543.88,544.17,543.02,543.1,4710.0
2023-10-20 12:40:00,542.8,543.1,542.26,542.57,4476.0,542.8,543.1,542.26,542.57,4476.0
2023-10-20 12:45:00,542.92,544.39,542.92,543.92,5062.0,542.92,544.39,542.92,543.92,5062.0
2023-10-20 12:50:00,544.14,544.42,543.61,543.61,2705.0,544.14,544.42,543.61,543.61,2705.0
2023-10-20 12:55:00,543.75,545.46,543.74,545.34,6755.0,543.75,545.46,543.74,545.34,6755.0
2023-10-20 13:00:00,545.39,545.66,544.34,544.65,8052.0,545.39,545.66,544.34,544.65,8052.0
2023-10-20 13:05:00,544.9,544.94,543.86,544.23,3750.0,544.9,544.94,543.86,544.23,3750.0
2023-10-20 13:10:00,543.96,544.49,543.96,544.36,1400.0,543.96,544.49,543.96,544.36,1400.0
2023-10-20 13:15:00,544.15,546.68,544.03,546.58,7365.0,544.15,546.68,544.03,546.58,7365.0
2023-10-20 13:20:00,546.46,546.77,546.04,546.37,6288.0,546.46,546.77,546.04,546.37,6288.0
2023-10-20 13:25:00,546.53,546.67,546.01,546.01,2300.0,546.53,546.67,546.01,546.01,2300.0
2023-10-20 13:30:00,546.01,546.68,545.99,546.57,7524.0,546.01,546.68,545.99,546.57,7524.0
2023-10-20 13:35:00,546.42,546.83,546.08,546.08,2613.0,546.42,546.83,546.08,546.08,2613.0
2023-10-20 13:40:00,546.08,547.11,546.07,546.7,12264.0,546.08,547.11,546.07,546.7,12264.0
2023-10-20 13:45:00,546.73,546.73,545.13,545.13,3976.0,546.73,546.73,545.13,545.13,3976.0
2023-10-20 13:50:00,545.1,545.86,544.5,544.85,4200.0,545.1,545.86,544.5,544.85,4200.0
2023-10-20 13:55:00,544.93,545.93,544.93,545.93,4008.0,544.93,545.93,544.93,545.93,4008.0
2023-10-20 14:00:00,545.98,546.38,545.39,545.63,2605.0,545.98,546.38,545.39,545.63,2605.0
2023-10-20 14:05:00,545.68,545.68,545.04,545.62,3340.0,545.68,545.68,545.04,545.62,3340.0
2023-10-20 14:10:00,545.55,545.55,544.29,544.31,3693.0,545.55,545.55,544.29,544.31,3693.0
2023-10-20 14:15:00,544.51,544.51,543.0,543.12,4599.0,544.51,544.51,543.0,543.12,4599.0
2023-10-20 14:20:00,543.36,543.65,543.3,543.5,2449.0,543.36,543.65,543.3,543.5,2449.0
2023-10-20 14:25:00,543.34,543.34,542.16,542.56,4823.0,543.34,543.34,542.16,542.56,4823.0
2023-10-20 14:30:00,542.34,542.82,541.92,542.41,2105.0,542.34,542.82,541.92,542.41,2105.0
2023-10-20 14:35:00,542.4,542.82,541.98,542.21,4500.0,542.4,542.82,541.98,542.21,4500.0
2023-10-20 14:40:00,541.76,542.35,541.66,542.35,2165.0,541.76,542.35,541.66,542.35,2165.0
2023-10-20 14:45:00,542.41,542.45,541.77,542.36,1954.0,542.41,542.45,541.77,542.36,1954.0
2023-10-20 14:50:00,542.0,543.08,542.0,543.08,2419.0,542.0,543.08,542.0,543.08,2419.0
2023-10-20 14:55:00,542.96,543.45,542.46,542.46,2790.0,542.96,543.45,542.46,542.46,2790.0
2023-10-20 15:00:00,542.72,543.27,542.72,542.83,2676.0,542.72,543.27,542.72,542.83,2676.0
2023-10-20 15:05:00,542.92,543.01,541.92,541.94,1925.0,542.92,543.01,541.92,541.94,1925.0
2023-10-20 15:10:00,541.78,542.27,541.55,542.2,4547.0,541.78,542.27,541.55,542.2,4547.0
2023-10-20 15:15:00,542.46,543.08,542.23,543.08,3631.0,542.46,543.08,542.23,543.08,3631.0
2023-10-20 15:20:00,542.85,542.85,541.58,541.88,3632.0,542.85,542.85,541.58,541.88,3632.0
2023-10-20 15:25:00,541.86,542.53,541.53,542.38,10603.0,541.86,542.53,541.53,542.38,10603.0
2023-10-20 15:30:00,542.5,543.33,542.46,543.07,5734.0,542.5,543.33,542.46,543.07,5734.0
2023-10-20 15:35:00,542.9,543.7,542.0,543.58,22356.0,542.9,543.7,542.0,543.58,22356.0
2023-10-20 15:40:00,543.31,543.31,541.81,542.03,6118.0,543.31,543.31,541.81,542.03,6118.0
2023-10-20 15:45:00,541.93,542.9,541.57,542.57,14614.0,541.93,542.9,541.57,542.57,14614.0
2023-10-20 15:50:00,542.74,542.74,541.9,541.95,20168.0,542.74,542.74,541.9,541.95,20168.0
2023-10-20 15:55:00,542.1,543.45,541.93,542.65,52324.0,542.1,543.45,541.93,542.65,52324.0
2023-10-23 09:30:00,537.0,540.96,536.27,536.27,19101.0,537.0,540.96,536.27,536.27,19101.0
2023-10-23 09:35:00,536.0,536.0,532.0,532.24,12965.0,536.0,536.0,532.0,532.24,12965.0
2023-10-23 09:40:00,532.05,532.08,530.54,531.63,8702.0,532.05,532.08,530.54,531.63,8702.0
2023-10-23 09:45:00,531.63,537.86,531.62,537.86,11518.0,531.63,537.86,531.62,537.86,11518.0
2023-10-23 09:50:00,538.41,538.43,535.21,536.47,15535.0,538.41,538.43,535.21,536.47,15535.0
2023-10-23 09:55:00,537.82,539.48,537.82,539.07,4153.0,537.82,539.48,537.82,539.07,4153.0
2023-10-23 10:00:00,538.75,540.19,538.75,539.14,4127.0,538.75,540.19,538.75,539.14,4127.0
2023-10-23 10:05:00,538.58,540.18,538.5,538.96,6197.0,538.58,540.18,538.5,538.96,6197.0
2023-10-23 10:10:00,538.52,539.04,538.14,538.57,5079.0,538.52,539.04,538.14,538.57,5079.0
2023-10-23 10:15:00,538.36,538.68,537.01,538.68,3734.0,538.36,538.68,537.01,538.68,3734.0
2023-10-23 10:20:00,538.73,539.62,538.11,539.38,3458.0,538.73,539.62,538.11,539.38,3458.0
2023-10-23 10:25:00,539.26,539.28,537.97,538.48,3608.0,539.26,539.28,537.97,538.48,3608.0
2023-10-23 10:30:00,538.7,538.91,536.47,536.88,2564.0,538.7,538.91,536.47,536.88,2564.0
2023-10-23 10:35:00,536.97,537.86,536.55,537.58,5538.0,536.97,537.86,536.55,537.58,5538.0
2023-10-23 10:40:00,537.2,538.19,537.08,537.86,2628.0,537.2,538.19,537.08,537.86,2628.0
2023-10-23 10:45:00,537.09,537.09,536.2,536.49,1519.0,537.09,537.09,536.2,536.49,1519.0
2023-10-23 10:50:00,536.77,537.3,536.21,536.94,5473.0,536.77,537.3,536.21,536.94,5473.0
2023-10-23 10:55:00,537.04,538.41,537.04,538.04,2501.0,537.04,538.41,537.04,538.04,2501.0
2023-10-23 11:00:00,537.99,538.23,537.38,537.38,1883.0,537.99,538.23,537.38,537.38,1883.0
2023-10-23 11:05:00,537.38,537.84,537.04,537.22,5092.0,537.38,537.84,537.04,537.22,5092.0
2023-10-23 11:10:00,537.6,539.63,537.6,539.26,5175.0,537.6,539.63,537.6,539.26,5175.0
2023-10-23 11:15:00,539.39,539.97,538.89,539.13,3527.0,539.39,539.97,538.89,539.13,3527.0
2023-10-23 11:20:00,539.43,540.22,539.43,539.97,4946.0,539.43,540.22,539.43,539.97,4946.0
2023-10-23 11:25:00,540.15,540.42,539.88,540.09,2593.0,540.15,540.42,539.88,540.09,2593.0
2023-10-23 11:30:00,540.13,540.46,539.88,540.45,3049.0,540.13,540.46,539.88,540.45,3049.0
2023-10-23 11:35:00,540.21,541.21,540.21,541.06,1614.0,540.21,541.21,540.21,541.06,1614.0
2023-10-23 11:40:00,540.87,540.87,539.68,539.68,4812.0,540.87,540.87,539.68,539.68,4812.0
2023-10-23 11:45:00,539.2,539.85,539.2,539.75,5342.0,539.2,539.85,539.2,539.75,5342.0
2023-10-23 11:50:00,539.65,539.73,539.09,539.37,5424.0,539.65,539.73,539.09,539.37,5424.0
2023-10-23 11:55:00,539.26,540.58,538.99,540.56,23224.0,539.26,540.58,538.99,540.56,23224.0
2023-10-23 12:00:00,540.51,540.69,539.99,540.24,3584.0,540.51,540.69,539.99,540.24,3584.0
2023-10-23 12:05:00,540.49,541.13,540.32,540.59,7042.0,540.49,541.13,540.32,540.59,7042.0
2023-10-23 12:10:00,540.53,541.08,540.4,540.68,5318.0,540.53,541.08,540.4,540.68,5318.0
2023-10-23 12:15:00,540.69,541.73,540.0,540.74,14303.0,540.69,541.73,540.0,540.74,14303.0
2023-10-23 12:20:00,541.13,541.86,540.72,541.78,5290.0,541.13,541.86,540.72,541.78,5290.0
2023-10-23 12:25:00,541.89,542.45,541.57,542.37,6967.0,541.89,542.45,541.57,542.37,6967.0
2023-10-23 12:30:00,542.54,542.69,542.09,542.09,4996.0,542.54,542.69,542.09,542.09,4996.0
2023-10-23 12:35:00,542.23,544.4,542.23,543.97,5799.0,542.23,544.4,542.23,543.97,5799.0
2023-10-23 12:40:00,543.85,544.31,542.75,542.75,5902.0,543.85,544.31,542.75,542.75,5902.0
2023-10-23 12:45:00,543.0,543.31,542.77,543.22,3190.0,543.0,543.31,542.77,543.22,3190.0
2023-10-23 12:50:00,543.07,543.37,543.03,543.05,1388.0,543.07,543.37,543.03,543.05,1388.0
2023-10-23 12:55:00,543.25,545.21,542.89,545.21,14531.0,543.25,545.21,542.89,545.21,14531.0
2023-10-23 13:00:00,544.98,545.21,543.64,543.87,16588.0,544.98,545.21,543.64,543.87,16588.0
2023-10-23 13:05:00,544.05,544.5,544.05,544.24,1439.0,544.05,544.5,544.05,544.24,1439.0
2023-10-23 13:10:00,543.81,544.13,543.38,543.65,1200.0,543.81,544.13,543.38,543.65,1200.0
2023-10-23 13:15:00,543.57,543.57,542.66,542.74,1500.0,543.57,543.57,542.66,542.74,1500.0
2023-10-23 13:20:00,542.64,543.55,542.63,543.19,1618.0,542.64,543.55,542.63,543.19,1618.0
2023-10-23 13:25:00,543.0,543.31,542.78,543.1,2695.0,543.0,543.31,542.78,543.1,2695.0
2023-10-23 13:30:00,542.87,543.92,542.58,543.92,4307.0,542.87,543.92,542.58,543.92,4307.0
2023-10-23 13:35:00,543.96,544.13,543.59,543.65,2087.0,543.96,544.13,543.59,543.65,2087.0
2023-10-23 13:40:00,543.59,544.96,543.59,544.93,2413.0,543.59,544.96,543.59,544.93,2413.0
2023-10-23 13:45:00,544.52,544.93,544.0,544.69,3422.0,544.52,544.93,544.0,544.69,3422.0
2023-10-23 13:50:00,544.49,544.49,544.35,544.4,1658.0,544.49,544.49,544.35,544.4,1658.0
2023-10-23 13:55:00,544.35,544.35,543.04,543.41,2691.0,544.35,544.35,543.04,543.41,2691.0
2023-10-23 14:00:00,543.34,544.46,543.03,544.37,3274.0,543.34,544.46,543.03,544.37,3274.0
2023-10-23 14:05:00,544.15,544.66,544.01,544.35,3850.0,544.15,544.66,544.01,544.35,3850.0
2023-10-23 14:10:00,544.03,544.39,543.49,544.39,3582.0,544.03,544.39,543.49,544.39,3582.0
2023-10-23 14:15:00,544.17,544.46,543.47,543.47,2979.0,544.17,544.46,543.47,543.47,2979.0
2023-10-23 14:20:00,543.14,543.45,543.0,543.45,4730.0,543.14,543.45,543.0,543.45,4730.0
2023-10-23 14:25:00,543.42,543.64,543.02,543.63,3461.0,543.42,543.64,543.02,543.63,3461.0
2023-10-23 14:30:00,543.51,543.92,543.24,543.57,5290.0,543.51,543.92,543.24,543.57,5290.0
2023-10-23 14:35:00,543.37,543.85,543.08,543.85,2732.0,543.37,543.85,543.08,543.85,2732.0
2023-10-23 14:40:00,543.85,544.22,542.99,543.16,4987.0,543.85,544.22,542.99,543.16,4987.0
2023-10-23 14:45:00,543.31,544.45,543.17,544.43,6695.0,543.31,544.45,543.17,544.43,6695.0
2023-10-23 14:50:00,544.24,544.4,543.63,543.69,3894.0,544.24,544.4,543.63,543.69,3894.0
2023-10-23 14:55:00,543.82,544.05,543.07,544.05,5086.0,543.82,544.05,543.07,544.05,5086.0
2023-10-23 15:00:00,544.29,545.24,544.29,544.85,3448.0,544.29,545.24,544.29,544.85,3448.0
2023-10-23 15:05:00,545.05,545.34,544.19,544.44,2368.0,545.05,545.34,544.19,544.44,2368.0
2023-10-23 15:10:00,544.6,544.7,543.11,543.34,6978.0,544.6,544.7,543.11,543.34,6978.0
2023-10-23 15:15:00,543.26,543.49,542.98,543.31,4880.0,543.26,543.49,542.98,543.31,4880.0
2023-10-23 15:20:00,543.26,543.39,541.55,542.36,5339.0,543.26,543.39,541.55,542.36,5339.0
2023-10-23 15:25:00,542.28,542.59,541.67,541.81,2077.0,542.28,542.59,541.67,541.81,2077.0
2023-10-23 15:30:00,541.48,541.89,541.31,541.5,3392.0,541.48,541.89,541.31,541.5,3392.0
2023-10-23 15:35:00,541.46,541.56,540.52,540.98,2400.0,541.46,541.56,540.52,540.98,2400.0
2023-10-23 15:40:00,540.78,541.31,540.36,540.6,6285.0,540.78,541.31,540.36,540.6,6285.0
2023-10-23 15:45:00,540.38,541.74,540.38,541.22,6424.0,540.38,541.74,540.38,541.22,6424.0
2023-10-23 15:50:00,541.11,541.55,540.75,541.14,10157.0,541.11,541.55,540.75,541.14,10157.0
2023-10-23 15:55:00,541.35,541.6,540.31,541.37,33074.0,541.35,541.6,540.31,541.37,33074.0
2023-10-24 09:30:00,545.71,549.0,544.26,545.6,12924.0,545.71,549.0,544.26,545.6,12924.0
2023-10-24 09:35:00,547.07,549.96,546.18,549.51,4980.0,547.07,549.96,546.18,549.51,4980.0
2023-10-24 09:40:00,550.15,553.73,550.08,550.25,16463.0,550.15,553.73,550.08,550.25,16463.0
2023-10-24 09:45:00,551.12,551.42,548.85,549.62,15514.0,551.12,551.42,548.85,549.62,15514.0
2023-10-24 09:50:00,549.55,551.5,548.08,550.36,9173.0,549.55,551.5,548.08,550.36,9173.0
2023-10-24 09:55:00,550.2,551.69,549.55,551.69,8393.0,550.2,551.69,549.55,551.69,8393.0
2023-10-24 10:00:00,551.28,551.28,549.88,550.88,2300.0,551.28,551.28,549.88,550.88,2300.0
2023-10-24 10:05:00,551.02,553.13,550.66,553.13,4827.0,551.02,553.13,550.66,553.13,4827.0
2023-10-24 10:10:00,553.54,553.54,551.19,552.16,9369.0,553.54,553.54,551.19,552.16,9369.0
2023-10-24 10:15:00,552.5,553.33,551.49,551.49,14193.0,552.5,553.33,551.49,551.49,14193.0
2023-10-24 10:20:00,551.12,553.13,551.12,552.63,3685.0,551.12,553.13,551.12,552.63,3685.0
2023-10-24 10:25:00,552.09,554.09,551.99,553.94,5703.0,552.09,554.09,551.99,553.94,5703.0
2023-10-24 10:30:00,554.24,556.19,554.23,555.72,12401.0,554.24,556.19,554.23,555.72,12401.0
2023-10-24 10:35:00,555.95,556.17,554.51,556.17,4131.0,555.95,556.17,554.51,556.17,4131.0
2023-10-24 10:40:00,556.17,556.17,554.83,554.88,5496.0,556.17,556.17,554.83,554.88,5496.0
2023-10-24 10:45:00,554.83,556.94,554.83,556.2,8915.0,554.83,556.94,554.83,556.2,8915.0
2023-10-24 10:50:00,555.97,556.63,554.15,554.47,9943.0,555.97,556.63,554.15,554.47,9943.0
2023-10-24 10:55:00,554.12,554.9,553.92,554.87,2964.0,554.12,554.9,553.92,554.87,2964.0
2023-10-24 11:00:00,554.84,556.04,553.84,556.04,7699.0,554.84,556.04,553.84,556.04,7699.0
2023-10-24 11:05:00,556.09,556.33,554.52,554.52,4404.0,556.09,556.33,554.52,554.52,4404.0
2023-10-24 11:10:00,554.95,554.97,553.37,553.38,3635.0,554.95,554.97,553.37,553.38,3635.0
2023-10-24 11:15:00,553.69,554.19,552.68,553.36,6776.0,553.69,554.19,552.68,553.36,6776.0
2023-10-24 11:20:00,553.47,553.76,551.42,551.94,4088.0,553.47,553.76,551.42,551.94,4088.0
2023-10-24 11:25:00,552.19,552.19,550.95,550.95,3433.0,552.19,552.19,550.95,550.95,3433.0
2023-10-24 11:30:00,551.31,551.83,550.92,551.47,3933.0,551.31,551.83,550.92,551.47,3933.0
2023-10-24 11:35:00,551.37,551.39,548.62,549.05,7471.0,551.37,551.39,548.62,549.05,7471.0
2023-10-24 11:40:00,549.37,549.53,548.87,549.19,7755.0,549.37,549.53,548.87,549.19,7755.0
2023-10-24 11:45:00,549.07,550.13,548.86,549.24,6968.0,549.07,550.13,548.86,549.24,6968.0
2023-10-24 11:50:00,549.48,549.77,548.85,549.77,5552.0,549.48,549.77,548.85,549.77,5552.0
2023-10-24 11:55:00,549.86,550.94,549.83,550.93,5837.0,549.86,550.94,549.83,550.93,5837.0
2023-10-24 12:00:00,550.95,551.8,549.85,549.86,7477.0,550.95,551.8,549.85,549.86,7477.0
2023-10-24 12:05:00,549.98,551.59,549.98,550.8,5171.0,549.98,551.59,549.98,550.8,5171.0
2023-10-24 12:10:00,551.61,552.07,551.45,552.07,4650.0,551.61,552.07,551.45,552.07,4650.0
2023-10-24 12:15:00,551.79,552.06,550.99,550.99,6681.0,551.79,552.06,550.99,550.99,6681.0
2023-10-24 12:20:00,550.65,550.86,550.22,550.23,3135.0,550.65,550.86,550.22,550.23,3135.0
2023-10-24 12:25:00,550.02,550.16,549.03,549.06,3180.0,550.02,550.16,549.03,549.06,3180.0
2023-10-24 12:30:00,549.02,550.22,548.65,549.46,10764.0,549.02,550.22,548.65,549.46,10764.0
2023-10-24 12:35:00,549.36,549.4,548.7,548.7,3884.0,549.36,549.4,548.7,548.7,3884.0
2023-10-24 12:40:00,548.87,549.25,547.78,547.78,2702.0,548.87,549.25,547.78,547.78,2702.0
2023-10-24 12:45:00,547.87,548.26,547.6,548.15,3981.0,547.87,548.26,547.6,548.15,3981.0
2023-10-24 12:50:00,548.36,548.36,547.82,548.33,3940.0,548.36,548.36,547.82,548.33,3940.0
2023-10-24 12:55:00,548.09,548.64,548.09,548.21,1558.0,548.09,548.64,548.09,548.21,1558.0
2023-10-24 13:00:00,548.42,548.59,547.84,548.21,5042.0,548.42,548.59,547.84,548.21,5042.0
2023-10-24 13:05:00,548.26,549.9,548.26,549.79,2600.0,548.26,549.9,548.26,549.79,2600.0
2023-10-24 13:10:00,549.81,549.94,548.28,549.31,7708.0,549.81,549.94,548.28,549.31,7708.0
2023-10-24 13:15:00,549.44,549.78,549.12,549.68,1808.0,549.44,549.78,549.12,549.68,1808.0
2023-10-24 13:20:00,550.03,550.41,549.8,549.8,2701.0,550.03,550.41,549.8,549.8,2701.0
2023-10-24 13:25:00,550.22,551.59,550.22,551.34,2452.0,550.22,551.59,550.22,551.34,2452.0
2023-10-24 13:30:00,551.54,552.08,550.98,551.5,6389.0,551.54,552.08,550.98,551.5,6389.0
2023-10-24 13:35:00,551.68,552.16,551.23,551.59,4900.0,551.68,552.16,551.23,551.59,4900.0
2023-10-24 13:40:00,551.63,551.77,551.32,551.77,800.0,551.63,551.77,551.32,551.77,800.0
2023-10-24 13:45:00,551.81,551.83,551.33,551.79,2571.0,551.81,551.83,551.33,551.79,2571.0
2023-10-24 13:50:00,551.82,552.57,551.8,551.8,2338.0,551.82,552.57,551.8,551.8,2338.0
2023-10-24 13:55:00,551.83,552.19,551.47,552.17,1405.0,551.83,552.19,551.47,552.17,1405.0
2023-10-24 14:00:00,552.04,552.95,552.03,552.26,2446.0,552.04,552.95,552.03,552.26,2446.0
2023-10-24 14:05:00,552.63,552.86,552.36,552.36,1400.0,552.63,552.86,552.36,552.36,1400.0
2023-10-24 14:10:00,552.35,552.49,551.64,552.36,3856.0,552.35,552.49,551.64,552.36,3856.0
2023-10-24 14:15:00,552.41,552.71,551.86,552.59,4564.0,552.41,552.71,551.86,552.59,4564.0
2023-10-24 14:20:00,552.82,553.53,552.4,553.52,3955.0,552.82,553.53,552.4,553.52,3955.0
2023-10-24 14:25:00,553.62,554.16,553.3,553.96,5685.0,553.62,554.16,553.3,553.96,5685.0
2023-10-24 14:30:00,554.2,555.1,554.18,554.4,5831.0,554.2,555.1,554.18,554.4,5831.0
2023-10-24 14:35:00,554.42,554.57,554.14,554.54,2725.0,554.42,554.57,554.14,554.54,2725.0
2023-10-24 14:40:00,554.55,554.55,553.91,554.48,3013.0,554.55,554.55,553.91,554.48,3013.0
2023-10-24 14:45:00,554.49,554.66,554.15,554.54,3200.0,554.49,554.66,554.15,554.54,3200.0
2023-10-24 14:50:00,554.33,554.56,553.95,554.5,4264.0,554.33,554.56,553.95,554.5,4264.0
2023-10-24 14:55:00,554.49,554.83,554.12,554.83,5646.0,554.49,554.83,554.12,554.83,5646.0
2023-10-24 15:00:00,554.84,555.15,554.41,554.41,6969.0,554.84,555.15,554.41,554.41,6969.0
2023-10-24 15:05:00,554.36,554.36,553.7,553.86,3422.0,554.36,554.36,553.7,553.86,3422.0
2023-10-24 15:10:00,553.85,554.46,553.67,554.23,14809.0,553.85,554.46,553.67,554.23,14809.0
2023-10-24 15:15:00,554.11,555.86,554.11,554.87,6966.0,554.11,555.86,554.11,554.87,6966.0
2023-10-24 15:20:00,555.03,555.43,554.77,554.96,6229.0,555.03,555.43,554.77,554.96,6229.0
2023-10-24 15:25:00,555.0,555.74,554.85,555.63,6253.0,555.0,555.74,554.85,555.63,6253.0
2023-10-24 15:30:00,555.79,555.79,555.14,555.4,5998.0,555.79,555.79,555.14,555.4,5998.0
2023-10-24 15:35:00,555.22,555.77,554.88,555.2,4801.0,555.22,555.77,554.88,555.2,4801.0
2023-10-24 15:40:00,555.33,555.82,555.08,555.25,6186.0,555.33,555.82,555.08,555.25,6186.0
2023-10-24 15:45:00,555.24,555.25,554.74,554.96,10033.0,555.24,555.25,554.74,554.96,10033.0
2023-10-24 15:50:00,554.81,555.05,553.99,554.15,15703.0,554.81,555.05,553.99,554.15,15703.0
2023-10-24 15:55:00,554.2,555.24,554.02,554.28,43675.0,554.2,555.24,554.02,554.28,43675.0
2023-10-25 09:30:00,549.37,552.1,544.05,544.06,30900.0,549.37,552.1,544.05,544.06,30900.0
2023-10-25 09:35:00,544.05,544.05,536.95,538.79,40398.0,544.05,544.05,536.95,538.79,40398.0
2023-10-25 09:40:00,539.57,540.54,537.5,538.69,13966.0,539.57,540.54,537.5,538.69,13966.0
2023-10-25 09:45:00,538.17,539.63,536.8,536.8,19070.0,538.17,539.63,536.8,536.8,19070.0
2023-10-25 09:50:00,537.21,540.15,536.52,540.15,44270.0,537.21,540.15,536.52,540.15,44270.0
2023-10-25 09:55:00,539.81,542.07,539.65,541.75,35192.0,539.81,542.07,539.65,541.75,35192.0
2023-10-25 10:00:00,541.75,542.8,540.25,541.14,20692.0,541.75,542.8,540.25,541.14,20692.0
2023-10-25 10:05:00,540.89,542.22,539.52,542.09,8062.0,540.89,542.22,539.52,542.09,8062.0
2023-10-25 10:10:00,542.42,543.39,541.67,543.0,7536.0,542.42,543.39,541.67,543.0,7536.0
2023-10-25 10:15:00,543.13,544.73,542.05,542.68,7444.0,543.13,544.73,542.05,542.68,7444.0
2023-10-25 10:20:00,542.71,544.02,542.38,543.76,7451.0,542.71,544.02,542.38,543.76,7451.0
2023-10-25 10:25:00,543.53,543.53,542.0,543.15,5508.0,543.53,543.53,542.0,543.15,5508.0
2023-10-25 10:30:00,543.06,545.02,543.05,544.41,5022.0,543.06,545.02,543.05,544.41,5022.0
2023-10-25 10:35:00,544.41,546.23,544.33,546.0,7309.0,544.41,546.23,544.33,546.0,7309.0
2023-10-25 10:40:00,546.19,546.19,543.0,543.45,8773.0,546.19,546.19,543.0,543.45,8773.0
2023-10-25 10:45:00,543.23,544.57,543.0,543.66,6146.0,543.23,544.57,543.0,543.66,6146.0
2023-10-25 10:50:00,543.47,543.93,541.72,541.72,3724.0,543.47,543.93,541.72,541.72,3724.0
2023-10-25 10:55:00,541.59,544.06,541.59,543.75,7485.0,541.59,544.06,541.59,543.75,7485.0
2023-10-25 11:00:00,543.75,546.56,543.68,546.56,13715.0,543.75,546.56,543.68,546.56,13715.0
2023-10-25 11:05:00,545.81,547.31,545.45,545.85,14140.0,545.81,547.31,545.45,545.85,14140.0
2023-10-25 11:10:00,545.76,546.48,544.91,546.48,6701.0,545.76,546.48,544.91,546.48,6701.0
2023-10-25 11:15:00,546.42,547.25,545.58,546.27,3747.0,546.42,547.25,545.58,546.27,3747.0
2023-10-25 11:20:00,545.62,545.64,542.0,542.0,5825.0,545.62,545.64,542.0,542.0,5825.0
2023-10-25 11:25:00,542.66,543.59,541.86,543.17,15507.0,542.66,543.59,541.86,543.17,15507.0
2023-10-25 11:30:00,543.17,543.17,540.49,540.49,12681.0,543.17,543.17,540.49,540.49,12681.0
2023-10-25 11:35:00,540.59,542.35,540.38,541.12,4022.0,540.59,542.35,540.38,541.12,4022.0
2023-10-25 11:40:00,541.0,541.28,539.33,540.51,7539.0,541.0,541.28,539.33,540.51,7539.0
2023-10-25 11:45:00,540.8,541.42,538.7,538.85,13910.0,540.8,541.42,538.7,538.85,13910.0
2023-10-25 11:50:00,539.28,539.67,538.25,539.29,16821.0,539.28,539.67,538.25,539.29,16821.0
2023-10-25 11:55:00,539.16,539.54,537.3,538.05,8166.0,539.16,539.54,537.3,538.05,8166.0
2023-10-25 12:00:00,538.0,538.74,537.32,537.37,9174.0,538.0,538.74,537.32,537.37,9174.0
2023-10-25 12:05:00,537.74,537.8,536.7,536.75,7453.0,537.74,537.8,536.7,536.75,7453.0
2023-10-25 12:10:00,536.93,537.34,536.6,537.34,3678.0,536.93,537.34,536.6,537.34,3678.0
2023-10-25 12:15:00,537.13,537.36,536.2,536.2,5387.0,537.13,537.36,536.2,536.2,5387.0
2023-10-25 12:20:00,536.37,536.95,535.42,536.87,5702.0,536.37,536.95,535.42,536.87,5702.0
2023-10-25 12:25:00,536.44,537.65,536.02,537.35,6223.0,536.44,537.65,536.02,537.35,6223.0
2023-10-25 12:30:00,536.68,537.06,535.75,535.98,2891.0,536.68,537.06,535.75,535.98,2891.0
2023-10-25 12:35:00,535.71,535.81,534.82,534.84,3046.0,535.71,535.81,534.82,534.84,3046.0
2023-10-25 12:40:00,534.95,534.95,532.61,532.86,3927.0,534.95,534.95,532.61,532.86,3927.0
2023-10-25 12:45:00,532.73,533.09,532.05,532.88,6548.0,532.73,533.09,532.05,532.88,6548.0
2023-10-25 12:50:00,533.12,533.12,531.69,532.74,5588.0,533.12,533.12,531.69,532.74,5588.0
2023-10-25 12:55:00,532.78,532.78,532.18,532.51,4424.0,532.78,532.78,532.18,532.51,4424.0
2023-10-25 13:00:00,532.73,532.73,530.26,530.54,7485.0,532.73,532.73,530.26,530.54,7485.0
2023-10-25 13:05:00,530.5,531.93,530.14,530.93,7965.0,530.5,531.93,530.14,530.93,7965.0
2023-10-25 13:10:00,530.84,531.5,530.27,531.5,3223.0,530.84,531.5,530.27,531.5,3223.0
2023-10-25 13:15:00,531.03,531.97,530.8,531.05,9381.0,531.03,531.97,530.8,531.05,9381.0
2023-10-25 13:20:00,530.33,530.83,530.11,530.71,3060.0,530.33,530.83,530.11,530.71,3060.0
2023-10-25 13:25:00,530.79,530.79,529.02,529.82,6195.0,530.79,530.79,529.02,529.82,6195.0
2023-10-25 13:30:00,529.87,529.94,528.7,528.99,4736.0,529.87,529.94,528.7,528.99,4736.0
2023-10-25 13:35:00,529.08,529.32,528.12,528.76,6646.0,529.08,529.32,528.12,528.76,6646.0
2023-10-25 13:40:00,528.8,528.84,527.41,527.41,5695.0,528.8,528.84,527.41,527.41,5695.0
2023-10-25 13:45:00,527.24,527.85,527.24,527.31,7257.0,527.24,527.85,527.24,527.31,7257.0
2023-10-25 13:50:00,527.5,528.12,527.28,527.9,10451.0,527.5,528.12,527.28,527.9,10451.0
2023-10-25 13:55:00,527.96,529.38,527.79,528.67,27333.0,527.96,529.38,527.79,528.67,27333.0
2023-10-25 14:00:00,528.74,529.26,528.39,528.9,7601.0,528.74,529.26,528.39,528.9,7601.0
2023-10-25 14:05:00,529.33,530.12,528.91,529.11,2940.0,529.33,530.12,528.91,529.11,2940.0
2023-10-25 14:10:00,528.89,529.81,528.35,529.68,7902.0,528.89,529.81,528.35,529.68,7902.0
2023-10-25 14:15:00,529.97,530.56,529.64,529.69,6943.0,529.97,530.56,529.64,529.69,6943.0
2023-10-25 14:20:00,530.0,530.31,529.69,529.79,6139.0,530.0,530.31,529.69,529.79,6139.0
2023-10-25 14:25:00,529.44,529.57,527.75,528.22,5402.0,529.44,529.57,527.75,528.22,5402.0
2023-10-25 14:30:00,528.03,529.23,528.03,528.7,7673.0,528.03,529.23,528.03,528.7,7673.0
2023-10-25 14:35:00,528.69,528.74,528.0,528.43,4281.0,528.69,528.74,528.0,528.43,4281.0
2023-10-25 14:40:00,528.29,528.84,528.22,528.34,5421.0,528.29,528.84,528.22,528.34,5421.0
2023-10-25 14:45:00,528.17,529.06,528.13,528.84,9307.0,528.17,529.06,528.13,528.84,9307.0
2023-10-25 14:50:00,529.16,529.99,528.91,529.99,4749.0,529.16,529.99,528.91,529.99,4749.0
2023-10-25 14:55:00,529.98,530.5,529.45,529.7,6369.0,529.98,530.5,529.45,529.7,6369.0
2023-10-25 15:00:00,529.82,531.28,529.82,530.72,15476.0,529.82,531.28,529.82,530.72,15476.0
2023-10-25 15:05:00,530.72,530.79,529.91,530.2,13298.0,530.72,530.79,529.91,530.2,13298.0
2023-10-25 15:10:00,530.35,531.1,529.49,529.5,10488.0,530.35,531.1,529.49,529.5,10488.0
2023-10-25 15:15:00,529.32,530.1,529.22,529.66,18631.0,529.32,530.1,529.22,529.66,18631.0
2023-10-25 15:20:00,529.45,530.29,528.87,529.68,22644.0,529.45,530.29,528.87,529.68,22644.0
2023-10-25 15:25:00,529.66,530.4,529.02,530.06,16403.0,529.66,530.4,529.02,530.06,16403.0
2023-10-25 15:30:00,530.26,530.58,530.03,530.1,12895.0,530.26,530.58,530.03,530.1,12895.0
2023-10-25 15:35:00,530.29,531.71,530.04,531.4,17960.0,530.29,531.71,530.04,531.4,17960.0
2023-10-25 15:40:00,531.3,531.3,529.07,529.3,22418.0,531.3,531.3,529.07,529.3,22418.0
2023-10-25 15:45:00,529.25,529.94,528.84,529.42,20037.0,529.25,529.94,528.84,529.42,20037.0
2023-10-25 15:50:00,529.41,530.34,528.3,529.89,38620.0,529.41,530.34,528.3,529.89,38620.0
2023-10-25 15:55:00,529.92,530.75,529.81,530.72,77070.0,529.92,530.75,529.81,530.72,77070.0
2023-10-26 09:30:00,560.0,579.0,555.0,569.65,274375.0,560.0,579.0,555.0,569.65,274375.0
2023-10-26 09:35:00,569.72,574.96,561.02,563.1,98533.0,569.72,574.96,561.02,563.1,98533.0
2023-10-26 09:40:00,563.01,569.73,561.86,569.06,74111.0,563.01,569.73,561.86,569.06,74111.0
2023-10-26 09:45:00,569.06,572.71,567.0,568.9,53959.0,569.06,572.71,567.0,568.9,53959.0
2023-10-26 09:50:00,569.55,571.44,565.48,568.09,45786.0,569.55,571.44,565.48,568.09,45786.0
2023-10-26 09:55:00,567.92,570.0,565.09,569.94,37361.0,567.92,570.0,565.09,569.94,37361.0
2023-10-26 10:00:00,568.64,569.26,564.09,564.8,58326.0,568.64,569.26,564.09,564.8,58326.0
2023-10-26 10:05:00,564.08,565.75,560.61,562.43,91546.0,564.08,565.75,560.61,562.43,91546.0
2023-10-26 10:10:00,562.6,564.28,558.77,560.29,49136.0,562.6,564.28,558.77,560.29,49136.0
2023-10-26 10:15:00,559.86,563.77,559.86,560.57,50185.0,559.86,563.77,559.86,560.57,50185.0
2023-10-26 10:20:00,561.0,563.18,560.32,560.69,30605.0,561.0,563.18,560.32,560.69,30605.0
2023-10-26 10:25:00,560.74,565.0,560.74,564.65,13443.0,560.74,565.0,560.74,564.65,13443.0
2023-10-26 10:30:00,563.37,564.26,561.81,562.57,30019.0,563.37,564.26,561.81,562.57,30019.0
2023-10-26 10:35:00,562.55,563.24,560.56,561.7,19236.0,562.55,563.24,560.56,561.7,19236.0
2023-10-26 10:40:00,561.3,561.71,559.5,561.41,21162.0,561.3,561.71,559.5,561.41,21162.0
2023-10-26 10:45:00,561.41,567.94,561.41,566.39,38657.0,561.41,567.94,561.41,566.39,38657.0
2023-10-26 10:50:00,566.39,568.0,565.66,567.97,20317.0,566.39,568.0,565.66,567.97,20317.0
2023-10-26 10:55:00,567.81,568.59,566.28,567.1,16766.0,567.81,568.59,566.28,567.1,16766.0
2023-10-26 11:00:00,567.1,567.1,563.57,563.73,14625.0,567.1,567.1,563.57,563.73,14625.0
2023-10-26 11:05:00,563.28,563.28,560.06,561.11,24475.0,563.28,563.28,560.06,561.11,24475.0
2023-10-26 11:10:00,561.0,561.82,556.77,558.03,17554.0,561.0,561.82,556.77,558.03,17554.0
2023-10-26 11:15:00,558.05,558.06,553.09,557.21,38106.0,558.05,558.06,553.09,557.21,38106.0
2023-10-26 11:20:00,556.66,557.5,553.5,553.5,23990.0,556.66,557.5,553.5,553.5,23990.0
2023-10-26 11:25:00,553.5,556.84,553.36,556.03,30454.0,553.5,556.84,553.36,556.03,30454.0
2023-10-26 11:30:00,556.24,557.71,554.01,554.01,16570.0,556.24,557.71,554.01,554.01,16570.0
2023-10-26 11:35:00,553.81,554.12,550.66,552.81,15880.0,553.81,554.12,550.66,552.81,15880.0
2023-10-26 11:40:00,552.52,553.97,549.43,549.95,20491.0,552.52,553.97,549.43,549.95,20491.0
2023-10-26 11:45:00,550.04,553.96,549.47,552.83,9817.0,550.04,553.96,549.47,552.83,9817.0
2023-10-26 11:50:00,552.84,555.0,552.79,554.86,9114.0,552.84,555.0,552.79,554.86,9114.0
2023-10-26 11:55:00,555.45,557.95,555.23,557.54,26688.0,555.45,557.95,555.23,557.54,26688.0
2023-10-26 12:00:00,557.36,557.58,554.95,555.8,15728.0,557.36,557.58,554.95,555.8,15728.0
2023-10-26 12:05:00,555.95,556.16,552.74,552.75,15632.0,555.95,556.16,552.74,552.75,15632.0
2023-10-26 12:10:00,552.2,552.8,551.01,552.8,9370.0,552.2,552.8,551.01,552.8,9370.0
2023-10-26 12:15:00,552.18,552.68,550.06,550.19,12284.0,552.18,552.68,550.06,550.19,12284.0
2023-10-26 12:20:00,549.92,551.82,549.54,551.0,13940.0,549.92,551.82,549.54,551.0,13940.0
2023-10-26 12:25:00,551.68,552.91,551.58,552.75,19024.0,551.68,552.91,551.58,552.75,19024.0
2023-10-26 12:30:00,552.75,553.61,552.28,552.75,15736.0,552.75,553.61,552.28,552.75,15736.0
2023-10-26 12:35:00,552.52,554.31,552.25,552.35,13893.0,552.52,554.31,552.25,552.35,13893.0
2023-10-26 12:40:00,552.12,554.0,551.61,553.71,20519.0,552.12,554.0,551.61,553.71,20519.0
2023-10-26 12:45:00,553.72,554.1,551.42,551.87,13325.0,553.72,554.1,551.42,551.87,13325.0
2023-10-26 12:50:00,551.66,552.14,550.07,550.97,13321.0,551.66,552.14,550.07,550.97,13321.0
2023-10-26 12:55:00,551.19,552.25,550.48,550.57,12157.0,551.19,552.25,550.48,550.57,12157.0
2023-10-26 13:00:00,550.53,553.0,549.28,553.0,30550.0,550.53,553.0,549.28,553.0,30550.0
2023-10-26 13:05:00,553.23,555.73,552.9,553.32,16672.0,553.23,555.73,552.9,553.32,16672.0
2023-10-26 13:10:00,553.08,554.88,552.51,554.88,15549.0,553.08,554.88,552.51,554.88,15549.0
2023-10-26 13:15:00,555.0,555.72,555.0,555.68,17322.0,555.0,555.72,555.0,555.68,17322.0
2023-10-26 13:20:00,555.68,555.87,553.7,553.77,18364.0,555.68,555.87,553.7,553.77,18364.0
2023-10-26 13:25:00,553.82,556.12,553.81,555.34,17640.0,553.82,556.12,553.81,555.34,17640.0
2023-10-26 13:30:00,555.33,556.05,553.04,555.57,8052.0,555.33,556.05,553.04,555.57,8052.0
2023-10-26 13:35:00,555.94,555.94,554.6,554.95,7996.0,555.94,555.94,554.6,554.95,7996.0
2023-10-26 13:40:00,554.95,556.57,554.67,556.21,8570.0,554.95,556.57,554.67,556.21,8570.0
2023-10-26 13:45:00,556.11,557.19,555.97,556.29,12682.0,556.11,557.19,555.97,556.29,12682.0
2023-10-26 13:50:00,556.28,556.29,554.81,556.2,26602.0,556.28,556.29,554.81,556.2,26602.0
2023-10-26 13:55:00,556.25,557.12,556.11,557.11,12893.0,556.25,557.12,556.11,557.11,12893.0
2023-10-26 14:00:00,557.09,557.35,554.39,554.39,13534.0,557.09,557.35,554.39,554.39,13534.0
2023-10-26 14:05:00,554.21,554.9,553.95,554.5,7466.0,554.21,554.9,553.95,554.5,7466.0
2023-10-26 14:10:00,554.5,556.03,553.88,555.9,9971.0,554.5,556.03,553.88,555.9,9971.0
2023-10-26 14:15:00,555.55,555.55,554.6,554.74,9482.0,555.55,555.55,554.6,554.74,9482.0
2023-10-26 14:20:00,554.85,555.67,554.5,555.07,8276.0,554.85,555.67,554.5,555.07,8276.0
2023-10-26 14:25:00,555.07,555.55,554.61,555.55,8002.0,555.07,555.55,554.61,555.55,8002.0
2023-10-26 14:30:00,555.55,557.0,554.86,556.63,9637.0,555.55,557.0,554.86,556.63,9637.0
2023-10-26 14:35:00,556.2,556.43,554.32,554.36,5256.0,556.2,556.43,554.32,554.36,5256.0
2023-10-26 14:40:00,553.94,553.94,552.12,552.2,15477.0,553.94,553.94,552.12,552.2,15477.0
2023-10-26 14:45:00,552.07,553.73,551.8,553.61,8678.0,552.07,553.73,551.8,553.61,8678.0
2023-10-26 14:50:00,553.59,555.02,552.9,555.02,5956.0,553.59,555.02,552.9,555.02,5956.0
2023-10-26 14:55:00,554.46,554.87,554.16,554.66,7419.0,554.46,554.87,554.16,554.66,7419.0
2023-10-26 15:00:00,554.72,556.01,554.58,554.8,10643.0,554.72,556.01,554.58,554.8,10643.0
2023-10-26 15:05:00,555.3,555.65,553.89,555.13,12526.0,555.3,555.65,553.89,555.13,12526.0
2023-10-26 15:10:00,555.2,555.2,552.38,553.52,11146.0,555.2,555.2,552.38,553.52,11146.0
2023-10-26 15:15:00,553.58,553.88,553.03,553.39,17732.0,553.58,553.88,553.03,553.39,17732.0
2023-10-26 15:20:00,553.47,554.17,552.48,553.0,14431.0,553.47,554.17,552.48,553.0,14431.0
2023-10-26 15:25:00,552.84,553.26,552.22,552.79,15089.0,552.84,553.26,552.22,552.79,15089.0
2023-10-26 15:30:00,552.54,552.72,551.84,552.02,23264.0,552.54,552.72,551.84,552.02,23264.0
2023-10-26 15:35:00,552.03,552.08,550.38,550.94,20097.0,552.03,552.08,550.38,550.94,20097.0
2023-10-26 15:40:00,550.94,550.94,549.68,549.69,25512.0,550.94,550.94,549.68,549.69,25512.0
2023-10-26 15:45:00,549.56,550.87,548.86,550.68,35884.0,549.56,550.87,548.86,550.68,35884.0
2023-10-26 15:50:00,550.78,552.5,550.6,550.9,53170.0,550.78,552.5,550.6,550.9,53170.0
2023-10-26 15:55:00,551.11,552.2,550.42,551.28,105309.0,551.11,552.2,550.42,551.28,105309.0
2023-10-27 09:30:00,556.46,559.59,556.46,557.8,34521.0,556.46,559.59,556.46,557.8,34521.0
2023-10-27 09:35:00,557.92,558.87,553.09,553.66,17186.0,557.92,558.87,553.09,553.66,17186.0
2023-10-27 09:40:00,553.36,553.46,551.66,552.93,14800.0,553.36,553.46,551.66,552.93,14800.0
2023-10-27 09:45:00,553.57,555.41,548.62,548.88,16909.0,553.57,555.41,548.62,548.88,16909.0
2023-10-27 09:50:00,549.0,552.74,548.44,552.52,23622.0,549.0,552.74,548.44,552.52,23622.0
2023-10-27 09:55:00,552.55,553.33,551.88,552.87,5563.0,552.55,553.33,551.88,552.87,5563.0
2023-10-27 10:00:00,551.84,551.84,549.46,551.31,9322.0,551.84,551.84,549.46,551.31,9322.0
2023-10-27 10:05:00,551.26,552.77,550.47,550.77,14659.0,551.26,552.77,550.47,550.77,14659.0
2023-10-27 10:10:00,551.65,557.0,551.55,556.3,11544.0,551.65,557.0,551.55,556.3,11544.0
2023-10-27 10:15:00,556.55,556.76,554.08,554.64,5457.0,556.55,556.76,554.08,554.64,5457.0
2023-10-27 10:20:00,555.23,556.18,553.53,554.6,9489.0,555.23,556.18,553.53,554.6,9489.0
2023-10-27 10:25:00,555.11,556.05,554.57,555.49,12232.0,555.11,556.05,554.57,555.49,12232.0
2023-10-27 10:30:00,555.34,557.5,555.34,556.95,14123.0,555.34,557.5,555.34,556.95,14123.0
2023-10-27 10:35:00,557.12,558.42,556.32,557.3,12272.0,557.12,558.42,556.32,557.3,12272.0
2023-10-27 10:40:00,556.18,556.48,555.18,555.92,9386.0,556.18,556.48,555.18,555.92,9386.0
2023-10-27 10:45:00,556.35,557.79,556.35,557.79,6470.0,556.35,557.79,556.35,557.79,6470.0
2023-10-27 10:50:00,557.6,558.35,556.9,556.9,7931.0,557.6,558.35,556.9,556.9,7931.0
2023-10-27 10:55:00,557.61,558.69,557.41,558.36,8968.0,557.61,558.69,557.41,558.36,8968.0
2023-10-27 11:00:00,558.22,559.58,557.56,559.13,19042.0,558.22,559.58,557.56,559.13,19042.0
2023-10-27 11:05:00,559.24,559.76,558.86,559.61,8914.0,559.24,559.76,558.86,559.61,8914.0
2023-10-27 11:10:00,559.99,561.66,559.5,561.66,10307.0,559.99,561.66,559.5,561.66,10307.0
2023-10-27 11:15:00,561.77,563.38,561.53,562.2,17293.0,561.77,563.38,561.53,562.2,17293.0
2023-10-27 11:20:00,562.2,563.65,562.2,563.39,6206.0,562.2,563.65,562.2,563.39,6206.0
2023-10-27 11:25:00,563.69,564.0,561.6,561.82,10652.0,563.69,564.0,561.6,561.82,10652.0
2023-10-27 11:30:00,561.86,562.37,560.1,560.58,11844.0,561.86,562.37,560.1,560.58,11844.0
2023-10-27 11:35:00,560.99,561.23,559.93,560.83,9465.0,560.99,561.23,559.93,560.83,9465.0
2023-10-27 11:40:00,561.19,561.3,559.99,560.84,17445.0,561.19,561.3,559.99,560.84,17445.0
2023-10-27 11:45:00,560.5,560.99,558.95,559.96,8848.0,560.5,560.99,558.95,559.96,8848.0
2023-10-27 11:50:00,559.91,561.0,559.48,560.73,3823.0,559.91,561.0,559.48,560.73,3823.0
2023-10-27 11:55:00,560.95,561.86,560.69,561.67,14816.0,560.95,561.86,560.69,561.67,14816.0
2023-10-27 12:00:00,561.67,562.57,560.52,561.12,7206.0,561.67,562.57,560.52,561.12,7206.0
2023-10-27 12:05:00,561.39,562.64,560.45,562.64,10276.0,561.39,562.64,560.45,562.64,10276.0
2023-10-27 12:10:00,561.97,562.03,560.89,561.0,5255.0,561.97,562.03,560.89,561.0,5255.0
2023-10-27 12:15:00,560.83,562.17,560.79,562.17,3754.0,560.83,562.17,560.79,562.17,3754.0
2023-10-27 12:20:00,562.22,562.71,561.07,561.47,9884.0,562.22,562.71,561.07,561.47,9884.0
2023-10-27 12:25:00,561.44,562.61,560.96,562.61,11418.0,561.44,562.61,560.96,562.61,11418.0
2023-10-27 12:30:00,562.32,562.59,561.48,562.01,7617.0,562.32,562.59,561.48,562.01,7617.0
2023-10-27 12:35:00,562.14,563.38,562.14,563.02,8321.0,562.14,563.38,562.14,563.02,8321.0
2023-10-27 12:40:00,562.75,562.92,561.96,562.25,3810.0,562.75,562.92,561.96,562.25,3810.0
2023-10-27 12:45:00,562.14,562.16,561.08,562.04,6475.0,562.14,562.16,561.08,562.04,6475.0
2023-10-27 12:50:00,561.82,561.86,560.91,561.78,6270.0,561.82,561.86,560.91,561.78,6270.0
2023-10-27 12:55:00,561.63,562.3,560.44,560.91,16900.0,561.63,562.3,560.44,560.91,16900.0
2023-10-27 13:00:00,560.97,561.18,560.02,560.13,16100.0,560.97,561.18,560.02,560.13,16100.0
2023-10-27 13:05:00,560.02,560.27,558.23,559.39,12082.0,560.02,560.27,558.23,559.39,12082.0
2023-10-27 13:10:00,559.35,559.82,558.39,559.21,6400.0,559.35,559.82,558.39,559.21,6400.0
2023-10-27 13:15:00,559.44,559.5,557.15,558.03,11708.0,559.44,559.5,557.15,558.03,11708.0
2023-10-27 13:20:00,557.39,558.58,556.54,558.58,8222.0,557.39,558.58,556.54,558.58,8222.0
2023-10-27 13:25:00,558.71,558.99,557.3,557.87,13470.0,558.71,558.99,557.3,557.87,13470.0
2023-10-27 13:30:00,558.37,558.37,557.12,558.2,6508.0,558.37,558.37,557.12,558.2,6508.0
2023-10-27 13:35:00,558.75,558.89,557.86,558.15,4818.0,558.75,558.89,557.86,558.15,4818.0
2023-10-27 13:40:00,557.98,558.95,557.12,558.77,4663.0,557.98,558.95,557.12,558.77,4663.0
2023-10-27 13:45:00,558.42,558.52,557.63,557.63,4271.0,558.42,558.52,557.63,557.63,4271.0
2023-10-27 13:50:00,557.99,558.52,556.91,557.08,3710.0,557.99,558.52,556.91,557.08,3710.0
2023-10-27 13:55:00,556.84,556.99,556.21,556.72,3747.0,556.84,556.99,556.21,556.72,3747.0
2023-10-27 14:00:00,556.67,557.19,556.22,556.76,8103.0,556.67,557.19,556.22,556.76,8103.0
2023-10-27 14:05:00,556.52,556.53,555.68,556.44,3800.0,556.52,556.53,555.68,556.44,3800.0
2023-10-27 14:10:00,556.59,556.93,556.52,556.89,2326.0,556.59,556.93,556.52,556.89,2326.0
2023-10-27 14:15:00,556.97,558.33,556.84,557.59,8966.0,556.97,558.33,556.84,557.59,8966.0
2023-10-27 14:20:00,557.56,557.88,556.42,556.93,7706.0,557.56,557.88,556.42,556.93,7706.0
2023-10-27 14:25:00,556.62,556.86,555.73,555.94,16673.0,556.62,556.86,555.73,555.94,16673.0
2023-10-27 14:30:00,555.75,557.15,555.69,556.39,6090.0,555.75,557.15,555.69,556.39,6090.0
2023-10-27 14:35:00,556.42,558.27,556.18,557.57,15304.0,556.42,558.27,556.18,557.57,15304.0
2023-10-27 14:40:00,557.58,558.06,557.04,558.06,3809.0,557.58,558.06,557.04,558.06,3809.0
2023-10-27 14:45:00,558.0,558.4,556.56,556.57,5077.0,558.0,558.4,556.56,556.57,5077.0
2023-10-27 14:50:00,556.79,557.34,556.57,556.66,3300.0,556.79,557.34,556.57,556.66,3300.0
2023-10-27 14:55:00,556.21,556.21,554.72,555.04,3956.0,556.21,556.21,554.72,555.04,3956.0
2023-10-27 15:00:00,555.39,555.95,554.42,555.42,9243.0,555.39,555.95,554.42,555.42,9243.0
2023-10-27 15:05:00,555.55,556.39,555.0,555.26,5623.0,555.55,556.39,555.0,555.26,5623.0
2023-10-27 15:10:00,555.11,555.64,554.93,555.21,8263.0,555.11,555.64,554.93,555.21,8263.0
2023-10-27 15:15:00,555.35,555.84,554.85,555.09,5352.0,555.35,555.84,554.85,555.09,5352.0
2023-10-27 15:20:00,555.32,555.32,554.15,554.49,1825.0,555.32,555.32,554.15,554.49,1825.0
2023-10-27 15:25:00,554.51,554.52,553.31,553.31,16779.0,554.51,554.52,553.31,553.31,16779.0
2023-10-27 15:30:00,553.5,554.58,552.66,552.66,11619.0,553.5,554.58,552.66,552.66,11619.0
2023-10-27 15:35:00,552.89,552.9,551.25,551.34,11611.0,552.89,552.9,551.25,551.34,11611.0
2023-10-27 15:40:00,551.32,551.74,550.28,550.57,20947.0,551.32,551.74,550.28,550.57,20947.0
2023-10-27 15:45:00,550.77,552.31,550.27,552.19,23985.0,550.77,552.31,550.27,552.19,23985.0
2023-10-27 15:50:00,552.07,553.65,551.76,553.28,42367.0,552.07,553.65,551.76,553.28,42367.0
2023-10-27 15:55:00,553.34,554.42,553.01,553.83,74477.0,553.34,554.42,553.01,553.83,74477.0
2023-10-30 09:30:00,559.6,562.41,559.13,560.59,25124.0,559.6,562.41,559.13,560.59,25124.0
2023-10-30 09:35:00,559.76,561.47,559.0,561.2,11585.0,559.76,561.47,559.0,561.2,11585.0
2023-10-30 09:40:00,561.4,564.5,560.15,563.68,20820.0,561.4,564.5,560.15,563.68,20820.0
2023-10-30 09:45:00,564.0,567.52,563.99,566.38,11080.0,564.0,567.52,563.99,566.38,11080.0
2023-10-30 09:50:00,566.19,566.92,562.33,563.77,12805.0,566.19,566.92,562.33,563.77,12805.0
2023-10-30 09:55:00,563.59,564.14,560.82,561.11,12728.0,563.59,564.14,560.82,561.11,12728.0
2023-10-30 10:00:00,561.12,562.28,559.79,560.98,13863.0,561.12,562.28,559.79,560.98,13863.0
2023-10-30 10:05:00,560.84,563.75,560.35,563.56,6293.0,560.84,563.75,560.35,563.56,6293.0
2023-10-30 10:10:00,563.41,564.9,563.15,563.44,7583.0,563.41,564.9,563.15,563.44,7583.0
2023-10-30 10:15:00,563.44,564.04,561.21,561.21,16360.0,563.44,564.04,561.21,561.21,16360.0
2023-10-30 10:20:00,561.51,561.51,559.85,561.02,7536.0,561.51,561.51,559.85,561.02,7536.0
2023-10-30 10:25:00,560.84,560.97,559.91,560.67,8588.0,560.84,560.97,559.91,560.67,8588.0
2023-10-30 10:30:00,560.76,561.17,559.04,559.5,9542.0,560.76,561.17,559.04,559.5,9542.0
2023-10-30 10:35:00,559.46,560.57,559.06,560.06,13864.0,559.46,560.57,559.06,560.06,13864.0
2023-10-30 10:40:00,560.51,560.99,558.13,558.6,9266.0,560.51,560.99,558.13,558.6,9266.0
2023-10-30 10:45:00,558.71,559.44,558.09,559.04,11481.0,558.71,559.44,558.09,559.04,11481.0
2023-10-30 10:50:00,559.04,561.89,559.04,561.76,3775.0,559.04,561.89,559.04,561.76,3775.0
2023-10-30 10:55:00,561.45,561.45,559.29,560.05,4335.0,561.45,561.45,559.29,560.05,4335.0
2023-10-30 11:00:00,560.2,563.32,560.2,562.2,9072.0,560.2,563.32,560.2,562.2,9072.0
2023-10-30 11:05:00,562.29,563.19,562.29,563.19,2666.0,562.29,563.19,562.29,563.19,2666.0
2023-10-30 11:10:00,562.61,562.87,561.07,561.07,2517.0,562.61,562.87,561.07,561.07,2517.0
2023-10-30 11:15:00,561.21,561.48,560.25,561.15,3922.0,561.21,561.48,560.25,561.15,3922.0
2023-10-30 11:20:00,560.86,561.19,559.22,559.48,1920.0,560.86,561.19,559.22,559.48,1920.0
2023-10-30 11:25:00,559.81,560.43,559.38,560.43,1998.0,559.81,560.43,559.38,560.43,1998.0
2023-10-30 11:30:00,560.88,561.83,560.6,561.83,2932.0,560.88,561.83,560.6,561.83,2932.0
2023-10-30 11:35:00,561.5,562.69,561.14,561.14,5707.0,561.5,562.69,561.14,561.14,5707.0
2023-10-30 11:40:00,560.65,561.33,560.39,561.01,3040.0,560.65,561.33,560.39,561.01,3040.0
2023-10-30 11:45:00,561.23,562.59,561.18,562.59,3608.0,561.23,562.59,561.18,562.59,3608.0
2023-10-30 11:50:00,562.27,563.34,562.22,562.67,2487.0,562.27,563.34,562.22,562.67,2487.0
2023-10-30 11:55:00,562.59,563.42,562.41,563.42,1649.0,562.59,563.42,562.41,563.42,1649.0
2023-10-30 12:00:00,563.31,563.89,563.23,563.52,3617.0,563.31,563.89,563.23,563.52,3617.0
2023-10-30 12:05:00,563.75,564.34,562.76,562.76,4421.0,563.75,564.34,562.76,562.76,4421.0
2023-10-30 12:10:00,562.78,564.2,562.78,563.4,3980.0,562.78,564.2,562.78,563.4,3980.0
2023-10-30 12:15:00,564.28,564.28,562.88,563.3,2111.0,564.28,564.28,562.88,563.3,2111.0
2023-10-30 12:20:00,562.85,563.65,562.48,562.73,8645.0,562.85,563.65,562.48,562.73,8645.0
2023-10-30 12:25:00,562.74,563.89,562.73,563.63,2382.0,562.74,563.89,562.73,563.63,2382.0
2023-10-30 12:30:00,563.37,563.86,562.74,562.8,3550.0,563.37,563.86,562.74,562.8,3550.0
2023-10-30 12:35:00,562.98,562.98,562.21,562.81,1700.0,562.98,562.98,562.21,562.81,1700.0
2023-10-30 12:40:00,562.46,562.75,561.15,561.58,5252.0,562.46,562.75,561.15,561.58,5252.0
2023-10-30 12:45:00,561.5,562.76,561.5,562.13,3760.0,561.5,562.76,561.5,562.13,3760.0
2023-10-30 12:50:00,562.9,563.52,561.8,562.45,5387.0,562.9,563.52,561.8,562.45,5387.0
2023-10-30 12:55:00,562.57,562.75,561.82,562.28,3045.0,562.57,562.75,561.82,562.28,3045.0
2023-10-30 13:00:00,562.38,563.46,562.34,563.4,6216.0,562.38,563.46,562.34,563.4,6216.0
2023-10-30 13:05:00,563.39,563.39,562.32,562.45,3220.0,563.39,563.39,562.32,562.45,3220.0
2023-10-30 13:10:00,563.11,563.3,562.58,562.73,3339.0,563.11,563.3,562.58,562.73,3339.0
2023-10-30 13:15:00,563.17,564.35,563.17,563.86,5063.0,563.17,564.35,563.17,563.86,5063.0
2023-10-30 13:20:00,564.46,565.07,563.92,565.07,7983.0,564.46,565.07,563.92,565.07,7983.0
2023-10-30 13:25:00,565.17,565.81,564.76,565.72,5057.0,565.17,565.81,564.76,565.72,5057.0
2023-10-30 13:30:00,565.99,566.5,565.59,565.69,2997.0,565.99,566.5,565.59,565.69,2997.0
2023-10-30 13:35:00,565.49,565.51,564.98,565.35,4808.0,565.49,565.51,564.98,565.35,4808.0
2023-10-30 13:40:00,565.61,566.0,565.33,565.86,2824.0,565.61,566.0,565.33,565.86,2824.0
2023-10-30 13:45:00,565.55,566.12,565.31,566.07,1840.0,565.55,566.12,565.31,566.07,1840.0
2023-10-30 13:50:00,566.23,567.52,566.22,566.92,16063.0,566.23,567.52,566.22,566.92,16063.0
2023-10-30 13:55:00,567.39,568.06,567.0,567.41,7801.0,567.39,568.06,567.0,567.41,7801.0
2023-10-30 14:00:00,567.36,568.03,567.16,568.02,4128.0,567.36,568.03,567.16,568.02,4128.0
2023-10-30 14:05:00,568.06,568.25,567.23,567.78,10229.0,568.06,568.25,567.23,567.78,10229.0
2023-10-30 14:10:00,568.03,568.41,567.37,567.57,9217.0,568.03,568.41,567.37,567.57,9217.0
2023-10-30 14:15:00,567.43,569.0,567.38,568.63,13201.0,567.43,569.0,567.38,568.63,13201.0
2023-10-30 14:20:00,568.28,568.61,567.79,568.19,8819.0,568.28,568.61,567.79,568.19,8819.0
2023-10-30 14:25:00,568.33,568.92,567.84,568.63,11698.0,568.33,568.92,567.84,568.63,11698.0
2023-10-30 14:30:00,568.62,569.1,568.49,569.02,3523.0,568.62,569.1,568.49,569.02,3523.0
2023-10-30 14:35:00,569.21,570.36,569.07,569.84,14174.0,569.21,570.36,569.07,569.84,14174.0
2023-10-30 14:40:00,569.9,570.72,569.87,570.2,12049.0,569.9,570.72,569.87,570.2,12049.0
2023-10-30 14:45:00,570.24,571.05,570.15,571.0,16149.0,570.24,571.05,570.15,571.0,16149.0
2023-10-30 14:50:00,571.12,571.27,569.57,569.74,20660.0,571.12,571.27,569.57,569.74,20660.0
2023-10-30 14:55:00,569.84,570.35,569.79,570.12,7086.0,569.84,570.35,569.79,570.12,7086.0
2023-10-30 15:00:00,570.33,571.3,569.66,570.44,13441.0,570.33,571.3,569.66,570.44,13441.0
2023-10-30 15:05:00,570.74,571.5,570.6,570.77,3186.0,570.74,571.5,570.6,570.77,3186.0
2023-10-30 15:10:00,570.76,570.88,570.01,570.32,5977.0,570.76,570.88,570.01,570.32,5977.0
2023-10-30 15:15:00,570.35,570.59,569.84,570.46,16528.0,570.35,570.59,569.84,570.46,16528.0
2023-10-30 15:20:00,570.36,572.01,570.21,572.01,14250.0,570.36,572.01,570.21,572.01,14250.0
2023-10-30 15:25:00,571.86,572.17,570.83,571.24,15780.0,571.86,572.17,570.83,571.24,15780.0
2023-10-30 15:30:00,571.23,571.58,570.72,571.19,7951.0,571.23,571.58,570.72,571.19,7951.0
2023-10-30 15:35:00,571.17,571.78,571.07,571.62,7104.0,571.17,571.78,571.07,571.62,7104.0
2023-10-30 15:40:00,571.45,571.45,570.55,571.04,14781.0,571.45,571.45,570.55,571.04,14781.0
2023-10-30 15:45:00,571.02,571.3,570.56,571.0,14395.0,571.02,571.3,570.56,571.0,14395.0
2023-10-30 15:50:00,571.09,571.21,569.66,569.99,25726.0,571.09,571.21,569.66,569.99,25726.0
2023-10-30 15:55:00,569.99,570.05,568.47,568.54,92106.0,569.99,570.05,568.47,568.54,92106.0
2023-10-31 09:30:00,570.87,576.36,570.87,573.0,27111.0,570.87,576.36,570.87,573.0,27111.0
2023-10-31 09:35:00,572.5,573.3,565.66,566.39,6372.0,572.5,573.3,565.66,566.39,6372.0
2023-10-31 09:40:00,566.73,568.16,564.9,567.57,3480.0,566.73,568.16,564.9,567.57,3480.0
2023-10-31 09:45:00,567.81,569.72,567.81,569.43,5726.0,567.81,569.72,567.81,569.43,5726.0
2023-10-31 09:50:00,569.42,570.27,568.08,569.54,9183.0,569.42,570.27,568.08,569.54,9183.0
2023-10-31 09:55:00,569.25,569.85,568.37,568.97,4007.0,569.25,569.85,568.37,568.97,4007.0
2023-10-31 10:00:00,569.4,570.3,568.52,569.15,10849.0,569.4,570.3,568.52,569.15,10849.0
2023-10-31 10:05:00,569.15,571.6,568.79,570.95,7528.0,569.15,571.6,568.79,570.95,7528.0
2023-10-31 10:10:00,571.06,573.25,571.0,572.5,13873.0,571.06,573.25,571.0,572.5,13873.0
2023-10-31 10:15:00,572.63,573.92,572.31,573.0,5904.0,572.63,573.92,572.31,573.0,5904.0
2023-10-31 10:20:00,573.64,576.0,573.01,575.94,8251.0,573.64,576.0,573.01,575.94,8251.0
2023-10-31 10:25:00,575.54,576.72,575.1,576.64,12552.0,575.54,576.72,575.1,576.64,12552.0
2023-10-31 10:30:00,576.66,577.61,575.88,576.91,31850.0,576.66,577.61,575.88,576.91,31850.0
2023-10-31 10:35:00,576.91,577.06,574.93,575.13,50602.0,576.91,577.06,574.93,575.13,50602.0
2023-10-31 10:40:00,575.86,578.59,575.86,578.59,10667.0,575.86,578.59,575.86,578.59,10667.0
2023-10-31 10:45:00,578.45,578.77,577.34,577.74,11957.0,578.45,578.77,577.34,577.74,11957.0
2023-10-31 10:50:00,578.01,579.65,578.0,579.33,15837.0,578.01,579.65,578.0,579.33,15837.0
2023-10-31 10:55:00,579.61,579.76,576.84,577.95,11890.0,579.61,579.76,576.84,577.95,11890.0
2023-10-31 11:00:00,577.95,578.62,576.51,577.53,6041.0,577.95,578.62,576.51,577.53,6041.0
2023-10-31 11:05:00,577.33,577.66,577.07,577.55,3563.0,577.33,577.66,577.07,577.55,3563.0
2023-10-31 11:10:00,577.12,577.3,575.8,576.78,6262.0,577.12,577.3,575.8,576.78,6262.0
2023-10-31 11:15:00,576.81,576.81,575.68,575.78,4981.0,576.81,576.81,575.68,575.78,4981.0
2023-10-31 11:20:00,576.47,576.5,575.7,576.35,2953.0,576.47,576.5,575.7,576.35,2953.0
2023-10-31 11:25:00,576.35,576.95,575.52,575.52,7040.0,576.35,576.95,575.52,575.52,7040.0
2023-10-31 11:30:00,575.21,576.22,574.31,576.22,4400.0,575.21,576.22,574.31,576.22,4400.0
2023-10-31 11:35:00,576.17,576.69,575.51,576.23,6111.0,576.17,576.69,575.51,576.23,6111.0
2023-10-31 11:40:00,576.26,576.35,575.02,575.8,5442.0,576.26,576.35,575.02,575.8,5442.0
2023-10-31 11:45:00,576.06,576.06,575.11,575.41,4868.0,576.06,576.06,575.11,575.41,4868.0
2023-10-31 11:50:00,575.32,575.87,574.92,575.69,8054.0,575.32,575.87,574.92,575.69,8054.0
2023-10-31 11:55:00,575.68,577.8,575.65,577.28,13009.0,575.68,577.8,575.65,577.28,13009.0
2023-10-31 12:00:00,577.38,577.63,576.13,577.05,3853.0,577.38,577.63,576.13,577.05,3853.0
2023-10-31 12:05:00,576.93,577.21,576.38,577.16,3700.0,576.93,577.21,576.38,577.16,3700.0
2023-10-31 12:10:00,576.88,577.51,576.61,576.67,5078.0,576.88,577.51,576.61,576.67,5078.0
2023-10-31 12:15:00,577.12,577.69,576.57,577.22,7556.0,577.12,577.69,576.57,577.22,7556.0
2023-10-31 12:20:00,577.23,578.29,577.22,577.8,2847.0,577.23,578.29,577.22,577.8,2847.0
2023-10-31 12:25:00,578.06,579.2,577.77,578.35,6010.0,578.06,579.2,577.77,578.35,6010.0
2023-10-31 12:30:00,578.32,579.89,578.2,579.38,6648.0,578.32,579.89,578.2,579.38,6648.0
2023-10-31 12:35:00,579.21,580.14,577.78,580.01,9418.0,579.21,580.14,577.78,580.01,9418.0
2023-10-31 12:40:00,580.45,580.83,579.5,580.28,7966.0,580.45,580.83,579.5,580.28,7966.0
2023-10-31 12:45:00,579.6,581.15,579.6,580.89,16281.0,579.6,581.15,579.6,580.89,16281.0
2023-10-31 12:50:00,580.84,580.96,579.78,580.05,6131.0,580.84,580.96,579.78,580.05,6131.0
2023-10-31 12:55:00,580.16,581.59,579.98,581.17,7781.0,580.16,581.59,579.98,581.17,7781.0
2023-10-31 13:00:00,581.17,581.96,581.03,581.93,11131.0,581.17,581.96,581.03,581.93,11131.0
2023-10-31 13:05:00,581.44,582.91,581.44,582.46,6994.0,581.44,582.91,581.44,582.46,6994.0
2023-10-31 13:10:00,582.36,582.64,581.42,581.99,15498.0,582.36,582.64,581.42,581.99,15498.0
2023-10-31 13:15:00,582.0,582.99,581.65,582.82,9385.0,582.0,582.99,581.65,582.82,9385.0
2023-10-31 13:20:00,582.97,583.57,581.91,581.91,6846.0,582.97,583.57,581.91,581.91,6846.0
2023-10-31 13:25:00,582.35,582.39,581.63,581.96,4148.0,582.35,582.39,581.63,581.96,4148.0
2023-10-31 13:30:00,582.05,582.93,582.03,582.93,2846.0,582.05,582.93,582.03,582.93,2846.0
2023-10-31 13:35:00,582.57,582.88,581.2,582.18,7270.0,582.57,582.88,581.2,582.18,7270.0
2023-10-31 13:40:00,581.89,583.21,581.84,582.84,7277.0,581.89,583.21,581.84,582.84,7277.0
2023-10-31 13:45:00,582.85,582.85,581.86,582.18,5993.0,582.85,582.85,581.86,582.18,5993.0
2023-10-31 13:50:00,582.18,582.95,582.04,582.95,5511.0,582.18,582.95,582.04,582.95,5511.0
2023-10-31 13:55:00,582.76,582.78,581.82,582.47,5096.0,582.76,582.78,581.82,582.47,5096.0
2023-10-31 14:00:00,582.47,582.53,581.88,582.18,3044.0,582.47,582.53,581.88,582.18,3044.0
2023-10-31 14:05:00,582.01,582.02,580.48,580.79,3991.0,582.01,582.02,580.48,580.79,3991.0
2023-10-31 14:10:00,580.76,581.42,580.48,581.38,4442.0,580.76,581.42,580.48,581.38,4442.0
2023-10-31 14:15:00,580.96,581.55,580.31,581.45,11978.0,580.96,581.55,580.31,581.45,11978.0
2023-10-31 14:20:00,580.96,581.17,580.46,580.48,7480.0,580.96,581.17,580.46,580.48,7480.0
2023-10-31 14:25:00,581.0,581.1,580.44,580.69,8556.0,581.0,581.1,580.44,580.69,8556.0
2023-10-31 14:30:00,580.46,581.66,579.99,581.38,5486.0,580.46,581.66,579.99,581.38,5486.0
2023-10-31 14:35:00,581.32,582.14,581.1,581.6,20614.0,581.32,582.14,581.1,581.6,20614.0
2023-10-31 14:40:00,581.52,582.78,581.4,582.62,9888.0,581.52,582.78,581.4,582.62,9888.0
2023-10-31 14:45:00,582.63,583.38,582.37,582.45,13304.0,582.63,583.38,582.37,582.45,13304.0
2023-10-31 14:50:00,582.62,583.25,582.41,583.0,8259.0,582.62,583.25,582.41,583.0,8259.0
2023-10-31 14:55:00,583.17,583.59,583.16,583.46,4041.0,583.17,583.59,583.16,583.46,4041.0
2023-10-31 15:00:00,583.34,584.47,583.34,584.24,10571.0,583.34,584.47,583.34,584.24,10571.0
2023-10-31 15:05:00,584.12,584.44,583.8,584.05,7559.0,584.12,584.44,583.8,584.05,7559.0
2023-10-31 15:10:00,583.97,584.84,583.97,584.68,12119.0,583.97,584.84,583.97,584.68,12119.0
2023-10-31 15:15:00,584.51,584.81,584.15,584.48,6207.0,584.51,584.81,584.15,584.48,6207.0
2023-10-31 15:20:00,584.64,584.72,583.12,583.29,9112.0,584.64,584.72,583.12,583.29,9112.0
2023-10-31 15:25:00,583.11,583.41,583.11,583.29,3257.0,583.11,583.41,583.11,583.29,3257.0
2023-10-31 15:30:00,583.1,583.84,582.65,583.53,14093.0,583.1,583.84,582.65,583.53,14093.0
2023-10-31 15:35:00,583.52,583.67,582.66,582.94,9232.0,583.52,583.67,582.66,582.94,9232.0
2023-10-31 15:40:00,582.79,583.62,582.79,583.58,8145.0,582.79,583.62,582.79,583.58,8145.0
2023-10-31 15:45:00,583.57,583.82,582.8,583.21,15294.0,583.57,583.82,582.8,583.21,15294.0
2023-10-31 15:50:00,583.31,583.53,582.14,582.74,28244.0,583.31,583.53,582.14,582.74,28244.0
2023-10-31 15:55:00,582.77,583.31,581.73,581.79,57753.0,582.77,583.31,581.73,581.79,57753.0
2023-11-01 09:30:00,581.0,584.53,580.96,583.86,13271.0,581.0,584.53,580.96,583.86,13271.0
2023-11-01 09:35:00,584.33,584.44,581.98,583.69,6307.0,584.33,584.44,581.98,583.69,6307.0
2023-11-01 09:40:00,582.24,586.99,582.24,586.11,15470.0,582.24,586.99,582.24,586.11,15470.0
2023-11-01 09:45:00,586.02,586.33,583.23,584.08,6587.0,586.02,586.33,583.23,584.08,6587.0
2023-11-01 09:50:00,584.24,585.62,583.61,585.62,6278.0,584.24,585.62,583.61,585.62,6278.0
2023-11-01 09:55:00,584.14,584.55,582.64,583.0,4724.0,584.14,584.55,582.64,583.0,4724.0
2023-11-01 10:00:00,583.87,584.26,583.01,583.12,7056.0,583.87,584.26,583.01,583.12,7056.0
2023-11-01 10:05:00,583.52,583.57,581.99,582.36,19548.0,583.52,583.57,581.99,582.36,19548.0
2023-11-01 10:10:00,581.73,582.5,580.44,581.96,6150.0,581.73,582.5,580.44,581.96,6150.0
2023-11-01 10:15:00,582.05,583.71,581.52,583.43,6300.0,582.05,583.71,581.52,583.43,6300.0
2023-11-01 10:20:00,583.65,586.36,583.65,586.36,8931.0,583.65,586.36,583.65,586.36,8931.0
2023-11-01 10:25:00,586.32,587.86,586.32,587.61,13398.0,586.32,587.86,586.32,587.61,13398.0
2023-11-01 10:30:00,587.8,587.88,587.01,587.42,9315.0,587.8,587.88,587.01,587.42,9315.0
2023-11-01 10:35:00,587.44,588.21,586.96,587.76,11772.0,587.44,588.21,586.96,587.76,11772.0
2023-11-01 10:40:00,587.95,588.72,587.09,588.7,4814.0,587.95,588.72,587.09,588.7,4814.0
2023-11-01 10:45:00,588.88,589.85,587.94,588.65,23724.0,588.88,589.85,587.94,588.65,23724.0
2023-11-01 10:50:00,588.72,588.82,586.76,587.05,17003.0,588.72,588.82,586.76,587.05,17003.0
2023-11-01 10:55:00,586.97,588.11,586.97,587.55,8536.0,586.97,588.11,586.97,587.55,8536.0
2023-11-01 11:00:00,587.68,588.7,587.14,588.48,4413.0,587.68,588.7,587.14,588.48,4413.0
2023-11-01 11:05:00,588.38,589.69,588.01,589.48,7262.0,588.38,589.69,588.01,589.48,7262.0
2023-11-01 11:10:00,589.58,589.61,587.02,587.62,5536.0,589.58,589.61,587.02,587.62,5536.0
2023-11-01 11:15:00,587.62,588.16,587.26,587.33,4635.0,587.62,588.16,587.26,587.33,4635.0
2023-11-01 11:20:00,587.44,587.44,585.32,585.97,6831.0,587.44,587.44,585.32,585.97,6831.0
2023-11-01 11:25:00,585.97,586.46,584.5,584.5,17140.0,585.97,586.46,584.5,584.5,17140.0
2023-11-01 11:30:00,584.4,584.48,582.65,583.53,5322.0,584.4,584.48,582.65,583.53,5322.0
2023-11-01 11:35:00,583.68,584.26,583.6,584.0,2425.0,583.68,584.26,583.6,584.0,2425.0
2023-11-01 11:40:00,584.02,584.62,583.99,584.57,3265.0,584.02,584.62,583.99,584.57,3265.0
2023-11-01 11:45:00,584.58,584.89,584.26,584.63,5960.0,584.58,584.89,584.26,584.63,5960.0
2023-11-01 11:50:00,584.59,585.33,584.11,584.87,7811.0,584.59,585.33,584.11,584.87,7811.0
2023-11-01 11:55:00,584.86,585.5,584.63,585.13,6268.0,584.86,585.5,584.63,585.13,6268.0
2023-11-01 12:00:00,585.43,585.43,584.22,584.89,7354.0,585.43,585.43,584.22,584.89,7354.0
2023-11-01 12:05:00,584.83,585.42,584.49,584.49,4962.0,584.83,585.42,584.49,584.49,4962.0
2023-11-01 12:10:00,585.06,585.97,585.06,585.34,4200.0,585.06,585.97,585.06,585.34,4200.0
2023-11-01 12:15:00,585.56,585.56,584.97,585.5,2630.0,585.56,585.56,584.97,585.5,2630.0
2023-11-01 12:20:00,585.5,586.09,585.08,585.62,6595.0,585.5,586.09,585.08,585.62,6595.0
2023-11-01 12:25:00,585.26,585.26,583.96,584.49,3163.0,585.26,585.26,583.96,584.49,3163.0
2023-11-01 12:30:00,584.99,585.24,584.35,584.35,3047.0,584.99,585.24,584.35,584.35,3047.0
2023-11-01 12:35:00,584.35,585.27,583.92,584.23,4389.0,584.35,585.27,583.92,584.23,4389.0
2023-11-01 12:40:00,583.82,583.82,582.41,582.84,2539.0,583.82,583.82,582.41,582.84,2539.0
2023-11-01 12:45:00,583.13,583.4,582.98,583.24,2600.0,583.13,583.4,582.98,583.24,2600.0
2023-11-01 12:50:00,583.37,583.37,582.74,582.74,1400.0,583.37,583.37,582.74,582.74,1400.0
2023-11-01 12:55:00,582.38,584.46,582.38,583.71,5452.0,582.38,584.46,582.38,583.71,5452.0
2023-11-01 13:00:00,583.47,584.0,583.1,583.74,3276.0,583.47,584.0,583.1,583.74,3276.0
2023-11-01 13:05:00,583.72,584.55,583.34,584.55,5819.0,583.72,584.55,583.34,584.55,5819.0
2023-11-01 13:10:00,584.01,585.2,584.01,584.93,10178.0,584.01,585.2,584.01,584.93,10178.0
2023-11-01 13:15:00,584.98,584.99,583.68,584.05,8175.0,584.98,584.99,583.68,584.05,8175.0
2023-11-01 13:20:00,584.3,585.04,584.14,584.69,6619.0,584.3,585.04,584.14,584.69,6619.0
2023-11-01 13:25:00,584.32,584.89,584.32,584.88,1509.0,584.32,584.89,584.32,584.88,1509.0
2023-11-01 13:30:00,584.47,584.61,583.25,583.58,5034.0,584.47,584.61,583.25,583.58,5034.0
2023-11-01 13:35:00,583.47,584.06,583.47,584.06,1729.0,583.47,584.06,583.47,584.06,1729.0
2023-11-01 13:40:00,583.88,586.08,583.88,585.76,6600.0,583.88,586.08,583.88,585.76,6600.0
2023-11-01 13:45:00,585.42,585.77,584.58,584.99,6462.0,585.42,585.77,584.58,584.99,6462.0
2023-11-01 13:50:00,584.99,585.64,584.99,585.26,3361.0,584.99,585.64,584.99,585.26,3361.0
2023-11-01 13:55:00,584.97,586.29,584.97,586.29,3527.0,584.97,586.29,584.97,586.29,3527.0
2023-11-01 14:00:00,586.38,587.0,584.65,584.93,12957.0,586.38,587.0,584.65,584.93,12957.0
2023-11-01 14:05:00,585.22,585.73,584.5,585.14,3100.0,585.22,585.73,584.5,585.14,3100.0
2023-11-01 14:10:00,585.39,586.21,584.84,585.44,6972.0,585.39,586.21,584.84,585.44,6972.0
2023-11-01 14:15:00,584.95,585.85,584.5,585.85,4642.0,584.95,585.85,584.5,585.85,4642.0
2023-11-01 14:20:00,584.88,586.96,584.88,586.55,3300.0,584.88,586.96,584.88,586.55,3300.0
2023-11-01 14:25:00,586.42,586.86,586.12,586.61,6151.0,586.42,586.86,586.12,586.61,6151.0
2023-11-01 14:30:00,587.0,589.14,586.75,588.8,9671.0,587.0,589.14,586.75,588.8,9671.0
2023-11-01 14:35:00,589.04,589.51,586.04,586.36,18471.0,589.04,589.51,586.04,586.36,18471.0
2023-11-01 14:40:00,586.36,586.44,583.96,585.05,32295.0,586.36,586.44,583.96,585.05,32295.0
2023-11-01 14:45:00,585.06,587.1,584.25,585.93,16166.0,585.06,587.1,584.25,585.93,16166.0
2023-11-01 14:50:00,585.93,588.03,585.93,586.98,11421.0,585.93,588.03,585.93,586.98,11421.0
2023-11-01 14:55:00,587.21,590.47,587.21,589.77,24619.0,587.21,590.47,587.21,589.77,24619.0
2023-11-01 15:00:00,589.5,591.55,589.45,590.97,24746.0,589.5,591.55,589.45,590.97,24746.0
2023-11-01 15:05:00,590.97,592.46,590.2,591.84,21294.0,590.97,592.46,590.2,591.84,21294.0
2023-11-01 15:10:00,591.99,592.92,591.15,591.43,23820.0,591.99,592.92,591.15,591.43,23820.0
2023-11-01 15:15:00,591.43,592.53,591.42,591.93,14996.0,591.43,592.53,591.42,591.93,14996.0
2023-11-01 15:20:00,591.52,593.97,591.17,593.44,17246.0,591.52,593.97,591.17,593.44,17246.0
2023-11-01 15:25:00,594.0,594.21,593.15,594.04,20632.0,594.0,594.21,593.15,594.04,20632.0
2023-11-01 15:30:00,594.05,594.9,593.63,594.68,26330.0,594.05,594.9,593.63,594.68,26330.0
2023-11-01 15:35:00,594.49,595.04,593.96,594.81,19329.0,594.49,595.04,593.96,594.81,19329.0
2023-11-01 15:40:00,594.62,594.87,593.83,594.11,17306.0,594.62,594.87,593.83,594.11,17306.0
2023-11-01 15:45:00,594.24,594.87,594.05,594.81,18686.0,594.24,594.87,594.05,594.81,18686.0
2023-11-01 15:50:00,594.48,595.09,593.68,594.33,59536.0,594.48,595.09,593.68,594.33,59536.0
2023-11-01 15:55:00,594.33,594.7,593.31,593.48,114347.0,594.33,594.7,593.31,593.48,114347.0
2023-11-02 09:30:00,601.21,606.95,598.4,605.0,75946.0,601.21,606.95,598.4,605.0,75946.0
2023-11-02 09:35:00,603.78,605.55,601.54,604.81,15864.0,603.78,605.55,601.54,604.81,15864.0
2023-11-02 09:40:00,604.18,606.35,603.82,605.63,17060.0,604.18,606.35,603.82,605.63,17060.0
2023-11-02 09:45:00,605.34,606.96,602.54,606.63,32461.0,605.34,606.96,602.54,606.63,32461.0
2023-11-02 09:50:00,606.82,607.5,605.13,605.15,22119.0,606.82,607.5,605.13,605.15,22119.0
2023-11-02 09:55:00,605.38,609.3,604.87,606.45,25479.0,605.38,609.3,604.87,606.45,25479.0
2023-11-02 10:00:00,606.8,610.87,606.48,610.5,29307.0,606.8,610.87,606.48,610.5,29307.0
2023-11-02 10:05:00,610.55,610.55,607.01,607.59,24501.0,610.55,610.55,607.01,607.59,24501.0
2023-11-02 10:10:00,607.61,608.0,603.96,604.15,19173.0,607.61,608.0,603.96,604.15,19173.0
2023-11-02 10:15:00,604.84,605.29,603.51,604.77,11978.0,604.84,605.29,603.51,604.77,11978.0
2023-11-02 10:20:00,605.28,605.54,603.52,603.52,11894.0,605.28,605.54,603.52,603.52,11894.0
2023-11-02 10:25:00,603.82,606.36,603.49,605.88,9271.0,603.82,606.36,603.49,605.88,9271.0
2023-11-02 10:30:00,605.88,605.88,602.27,603.21,8633.0,605.88,605.88,602.27,603.21,8633.0
2023-11-02 10:35:00,603.25,605.36,603.14,605.36,12260.0,603.25,605.36,603.14,605.36,12260.0
2023-11-02 10:40:00,605.36,605.95,603.64,603.64,8577.0,605.36,605.95,603.64,603.64,8577.0
2023-11-02 10:45:00,604.31,604.7,603.26,604.7,13422.0,604.31,604.7,603.26,604.7,13422.0
2023-11-02 10:50:00,604.7,606.41,604.46,605.32,14281.0,604.7,606.41,604.46,605.32,14281.0
2023-11-02 10:55:00,604.83,607.42,604.83,607.41,5521.0,604.83,607.42,604.83,607.41,5521.0
2023-11-02 11:00:00,607.46,607.65,605.93,607.65,15330.0,607.46,607.65,605.93,607.65,15330.0
2023-11-02 11:05:00,607.37,608.35,606.19,606.49,7102.0,607.37,608.35,606.19,606.49,7102.0
2023-11-02 11:10:00,606.66,607.2,605.84,606.49,7160.0,606.66,607.2,605.84,606.49,7160.0
2023-11-02 11:15:00,606.47,607.67,605.48,607.46,10118.0,606.47,607.67,605.48,607.46,10118.0
2023-11-02 11:20:00,607.31,607.55,604.62,605.7,16811.0,607.31,607.55,604.62,605.7,16811.0
2023-11-02 11:25:00,605.39,606.09,605.39,605.73,11431.0,605.39,606.09,605.39,605.73,11431.0
2023-11-02 11:30:00,605.46,606.26,604.45,606.26,10736.0,605.46,606.26,604.45,606.26,10736.0
2023-11-02 11:35:00,605.88,606.78,605.7,606.18,3747.0,605.88,606.78,605.7,606.18,3747.0
2023-11-02 11:40:00,606.59,607.79,605.96,605.96,4961.0,606.59,607.79,605.96,605.96,4961.0
2023-11-02 11:45:00,605.8,606.04,605.17,605.17,3868.0,605.8,606.04,605.17,605.17,3868.0
2023-11-02 11:50:00,605.33,605.4,603.63,604.56,4642.0,605.33,605.4,603.63,604.56,4642.0
2023-11-02 11:55:00,604.0,604.58,603.91,604.1,4961.0,604.0,604.58,603.91,604.1,4961.0
2023-11-02 12:00:00,603.72,604.14,603.17,604.14,2858.0,603.72,604.14,603.17,604.14,2858.0
2023-11-02 12:05:00,603.91,604.08,603.19,603.4,4997.0,603.91,604.08,603.19,603.4,4997.0
2023-11-02 12:10:00,603.84,604.05,603.32,603.43,5549.0,603.84,604.05,603.32,603.43,5549.0
2023-11-02 12:15:00,603.66,603.68,602.12,602.91,7096.0,603.66,603.68,602.12,602.91,7096.0
2023-11-02 12:20:00,602.94,603.36,602.72,603.02,5032.0,602.94,603.36,602.72,603.02,5032.0
2023-11-02 12:25:00,602.7,603.76,602.57,603.44,9187.0,602.7,603.76,602.57,603.44,9187.0
2023-11-02 12:30:00,603.85,604.06,603.4,604.02,3841.0,603.85,604.06,603.4,604.02,3841.0
2023-11-02 12:35:00,604.01,604.5,603.86,604.5,3023.0,604.01,604.5,603.86,604.5,3023.0
2023-11-02 12:40:00,604.2,604.92,603.91,603.91,6924.0,604.2,604.92,603.91,603.91,6924.0
2023-11-02 12:45:00,603.9,603.94,602.82,603.0,5945.0,603.9,603.94,602.82,603.0,5945.0
2023-11-02 12:50:00,603.39,604.0,602.96,603.31,3098.0,603.39,604.0,602.96,603.31,3098.0
2023-11-02 12:55:00,603.92,604.24,603.44,603.66,6882.0,603.92,604.24,603.44,603.66,6882.0
2023-11-02 13:00:00,603.54,603.54,602.85,603.17,3616.0,603.54,603.54,602.85,603.17,3616.0
2023-11-02 13:05:00,602.9,603.17,602.55,602.55,1367.0,602.9,603.17,602.55,602.55,1367.0
2023-11-02 13:10:00,602.76,604.59,602.66,604.39,7847.0,602.76,604.59,602.66,604.39,7847.0
2023-11-02 13:15:00,604.27,604.6,603.26,603.94,3389.0,604.27,604.6,603.26,603.94,3389.0
2023-11-02 13:20:00,604.25,604.39,603.37,603.44,2755.0,604.25,604.39,603.37,603.44,2755.0
2023-11-02 13:25:00,603.41,604.41,603.38,604.14,6067.0,603.41,604.41,603.38,604.14,6067.0
2023-11-02 13:30:00,604.19,605.21,603.95,604.5,8408.0,604.19,605.21,603.95,604.5,8408.0
2023-11-02 13:35:00,604.29,604.44,603.5,604.06,4999.0,604.29,604.44,603.5,604.06,4999.0
2023-11-02 13:40:00,604.31,604.74,604.21,604.31,2472.0,604.31,604.74,604.21,604.31,2472.0
2023-11-02 13:45:00,604.14,604.31,603.92,604.1,4353.0,604.14,604.31,603.92,604.1,4353.0
2023-11-02 13:50:00,604.11,604.3,603.7,604.13,4835.0,604.11,604.3,603.7,604.13,4835.0
2023-11-02 13:55:00,603.97,604.76,603.97,604.24,6801.0,603.97,604.76,603.97,604.24,6801.0
2023-11-02 14:00:00,604.5,605.07,604.32,604.74,7472.0,604.5,605.07,604.32,604.74,7472.0
2023-11-02 14:05:00,604.74,604.92,604.1,604.1,3599.0,604.74,604.92,604.1,604.1,3599.0
2023-11-02 14:10:00,604.32,604.32,603.59,603.6,2521.0,604.32,604.32,603.59,603.6,2521.0
2023-11-02 14:15:00,603.71,604.01,602.74,603.4,4741.0,603.71,604.01,602.74,603.4,4741.0
2023-11-02 14:20:00,603.19,603.85,603.18,603.36,3505.0,603.19,603.85,603.18,603.36,3505.0
2023-11-02 14:25:00,603.25,603.86,602.72,603.76,4003.0,603.25,603.86,602.72,603.76,4003.0
2023-11-02 14:30:00,603.79,603.79,602.68,602.75,5657.0,603.79,603.79,602.68,602.75,5657.0
2023-11-02 14:35:00,602.81,603.57,602.81,603.23,7707.0,602.81,603.57,602.81,603.23,7707.0
2023-11-02 14:40:00,603.23,603.49,603.02,603.4,3077.0,603.23,603.49,603.02,603.4,3077.0
2023-11-02 14:45:00,603.61,603.61,601.82,602.74,13276.0,603.61,603.61,601.82,602.74,13276.0
2023-11-02 14:50:00,602.71,603.0,601.94,602.24,6339.0,602.71,603.0,601.94,602.24,6339.0
2023-11-02 14:55:00,602.42,602.88,601.91,602.26,5772.0,602.42,602.88,601.91,602.26,5772.0
2023-11-02 15:00:00,601.79,602.26,601.32,601.65,6337.0,601.79,602.26,601.32,601.65,6337.0
2023-11-02 15:05:00,601.72,602.18,601.55,601.69,13613.0,601.72,602.18,601.55,601.69,13613.0
2023-11-02 15:10:00,601.84,603.0,601.75,602.9,10757.0,601.84,603.0,601.75,602.9,10757.0
2023-11-02 15:15:00,603.01,603.19,602.14,602.36,6923.0,603.01,603.19,602.14,602.36,6923.0
2023-11-02 15:20:00,602.7,602.83,602.35,602.49,4958.0,602.7,602.83,602.35,602.49,4958.0
2023-11-02 15:25:00,602.58,603.68,602.57,603.1,10080.0,602.58,603.68,602.57,603.1,10080.0
2023-11-02 15:30:00,603.14,603.47,602.21,602.76,10705.0,603.14,603.47,602.21,602.76,10705.0
2023-11-02 15:35:00,602.59,603.13,602.4,602.63,14499.0,602.59,603.13,602.4,602.63,14499.0
2023-11-02 15:40:00,602.76,602.76,601.13,601.26,15418.0,602.76,602.76,601.13,601.26,15418.0
2023-11-02 15:45:00,601.2,601.8,600.58,601.04,26146.0,601.2,601.8,600.58,601.04,26146.0
2023-11-02 15:50:00,600.9,601.35,600.04,600.32,44467.0,600.9,601.35,600.04,600.32,44467.0
2023-11-02 15:55:00,600.19,600.46,599.17,599.43,75657.0,600.19,600.46,599.17,599.43,75657.0
2023-11-03 09:30:00,600.58,602.23,596.19,596.19,23105.0,600.58,602.23,596.19,596.19,23105.0
2023-11-03 09:35:00,596.2,598.82,592.48,596.8,10442.0,596.2,598.82,592.48,596.8,10442.0
2023-11-03 09:40:00,596.31,600.67,596.31,600.67,33777.0,596.31,600.67,596.31,600.67,33777.0
2023-11-03 09:45:00,600.67,600.67,596.74,600.0,38690.0,600.67,600.67,596.74,600.0,38690.0
2023-11-03 09:50:00,600.84,604.36,599.68,603.41,15216.0,600.84,604.36,599.68,603.41,15216.0
2023-11-03 09:55:00,603.41,603.41,602.22,602.67,3113.0,603.41,603.41,602.22,602.67,3113.0
2023-11-03 10:00:00,603.46,604.65,601.91,602.12,5567.0,603.46,604.65,601.91,602.12,5567.0
2023-11-03 10:05:00,602.04,602.67,599.91,601.51,6369.0,602.04,602.67,599.91,601.51,6369.0
2023-11-03 10:10:00,601.67,603.45,601.38,601.53,5279.0,601.67,603.45,601.38,601.53,5279.0
2023-11-03 10:15:00,601.21,604.09,601.21,603.23,4064.0,601.21,604.09,601.21,603.23,4064.0
2023-11-03 10:20:00,602.99,603.26,601.65,601.72,10373.0,602.99,603.26,601.65,601.72,10373.0
2023-11-03 10:25:00,601.33,602.0,600.45,601.92,9269.0,601.33,602.0,600.45,601.92,9269.0
2023-11-03 10:30:00,601.32,601.87,599.3,599.62,6113.0,601.32,601.87,599.3,599.62,6113.0
2023-11-03 10:35:00,600.08,600.84,599.48,599.55,8481.0,600.08,600.84,599.48,599.55,8481.0
2023-11-03 10:40:00,599.56,600.32,598.9,599.99,10266.0,599.56,600.32,598.9,599.99,10266.0
2023-11-03 10:45:00,600.08,600.52,598.95,599.15,9804.0,600.08,600.52,598.95,599.15,9804.0
2023-11-03 10:50:00,599.15,599.57,597.55,599.52,9309.0,599.15,599.57,597.55,599.52,9309.0
2023-11-03 10:55:00,599.42,601.61,599.42,601.6,11033.0,599.42,601.61,599.42,601.6,11033.0
2023-11-03 11:00:00,601.72,603.13,601.51,602.58,6877.0,601.72,603.13,601.51,602.58,6877.0
2023-11-03 11:05:00,602.8,603.24,601.51,601.84,1988.0,602.8,603.24,601.51,601.84,1988.0
2023-11-03 11:10:00,601.57,602.4,600.9,601.98,2610.0,601.57,602.4,600.9,601.98,2610.0
2023-11-03 11:15:00,602.08,602.51,600.81,600.81,1991.0,602.08,602.51,600.81,600.81,1991.0
2023-11-03 11:20:00,601.0,601.21,600.26,600.84,5391.0,601.0,601.21,600.26,600.84,5391.0
2023-11-03 11:25:00,600.84,601.8,600.26,601.5,3060.0,600.84,601.8,600.26,601.5,3060.0
2023-11-03 11:30:00,601.33,602.03,601.06,601.72,10859.0,601.33,602.03,601.06,601.72,10859.0
2023-11-03 11:35:00,601.6,602.09,600.88,602.09,3050.0,601.6,602.09,600.88,602.09,3050.0
2023-11-03 11:40:00,601.76,602.5,601.07,602.49,2981.0,601.76,602.5,601.07,602.49,2981.0
2023-11-03 11:45:00,602.73,603.7,602.73,603.03,3780.0,602.73,603.7,602.73,603.03,3780.0
2023-11-03 11:50:00,603.82,603.82,603.16,603.16,1834.0,603.82,603.82,603.16,603.16,1834.0
2023-11-03 11:55:00,603.15,604.0,602.87,603.26,4583.0,603.15,604.0,602.87,603.26,4583.0
2023-11-03 12:00:00,603.02,603.75,603.02,603.75,2304.0,603.02,603.75,603.02,603.75,2304.0
2023-11-03 12:05:00,603.89,604.71,603.76,604.43,5676.0,603.89,604.71,603.76,604.43,5676.0
2023-11-03 12:10:00,604.85,604.85,604.41,604.74,5796.0,604.85,604.85,604.41,604.74,5796.0
2023-11-03 12:15:00,604.46,604.97,604.38,604.38,1516.0,604.46,604.97,604.38,604.38,1516.0
2023-11-03 12:20:00,605.0,605.42,604.37,604.91,6574.0,605.0,605.42,604.37,604.91,6574.0
2023-11-03 12:25:00,604.84,606.43,604.56,606.25,8339.0,604.84,606.43,604.56,606.25,8339.0
2023-11-03 12:30:00,605.72,605.99,605.11,605.53,4157.0,605.72,605.99,605.11,605.53,4157.0
2023-11-03 12:35:00,605.41,605.62,604.4,604.4,5748.0,605.41,605.62,604.4,604.4,5748.0
2023-11-03 12:40:00,604.53,604.72,603.93,604.13,5788.0,604.53,604.72,603.93,604.13,5788.0
2023-11-03 12:45:00,603.65,604.06,603.58,603.94,3789.0,603.65,604.06,603.58,603.94,3789.0
2023-11-03 12:50:00,603.73,605.26,603.73,605.1,8502.0,603.73,605.26,603.73,605.1,8502.0
2023-11-03 12:55:00,605.17,605.52,604.32,605.21,4250.0,605.17,605.52,604.32,605.21,4250.0
2023-11-03 13:00:00,605.2,605.87,604.73,604.88,3183.0,605.2,605.87,604.73,604.88,3183.0
2023-11-03 13:05:00,604.85,606.43,604.74,606.36,7483.0,604.85,606.43,604.74,606.36,7483.0
2023-11-03 13:10:00,606.36,606.52,605.61,605.83,6846.0,606.36,606.52,605.61,605.83,6846.0
2023-11-03 13:15:00,605.82,606.51,605.82,606.22,3873.0,605.82,606.51,605.82,606.22,3873.0
2023-11-03 13:20:00,606.13,606.39,605.16,605.84,7705.0,606.13,606.39,605.16,605.84,7705.0
2023-11-03 13:25:00,605.95,607.08,605.95,607.08,4222.0,605.95,607.08,605.95,607.08,4222.0
2023-11-03 13:30:00,607.15,607.82,606.79,607.82,9186.0,607.15,607.82,606.79,607.82,9186.0
2023-11-03 13:35:00,607.9,608.33,607.78,608.19,4300.0,607.9,608.33,607.78,608.19,4300.0
2023-11-03 13:40:00,608.31,608.31,607.12,607.83,7829.0,608.31,608.31,607.12,607.83,7829.0
2023-11-03 13:45:00,607.5,608.46,607.5,607.77,9991.0,607.5,608.46,607.5,607.77,9991.0
2023-11-03 13:50:00,607.51,607.79,606.97,607.39,6064.0,607.51,607.79,606.97,607.39,6064.0
2023-11-03 13:55:00,607.38,608.41,607.05,608.07,7868.0,607.38,608.41,607.05,608.07,7868.0
2023-11-03 14:00:00,607.93,609.0,607.68,608.76,8421.0,607.93,609.0,607.68,608.76,8421.0
2023-11-03 14:05:00,608.6,609.26,608.18,609.08,8913.0,608.6,609.26,608.18,609.08,8913.0
2023-11-03 14:10:00,609.01,610.65,608.9,610.64,15217.0,609.01,610.65,608.9,610.64,15217.0
2023-11-03 14:15:00,610.63,610.85,609.32,609.67,12784.0,610.63,610.85,609.32,609.67,12784.0
2023-11-03 14:20:00,609.85,610.25,608.44,608.44,12398.0,609.85,610.25,608.44,608.44,12398.0
2023-11-03 14:25:00,608.58,609.24,608.02,609.24,9715.0,608.58,609.24,608.02,609.24,9715.0
2023-11-03 14:30:00,609.23,609.48,608.46,608.95,9376.0,609.23,609.48,608.46,608.95,9376.0
2023-11-03 14:35:00,608.78,610.45,608.58,610.39,11594.0,608.78,610.45,608.58,610.39,11594.0
2023-11-03 14:40:00,610.27,611.39,610.27,611.14,10888.0,610.27,611.39,610.27,611.14,10888.0
2023-11-03 14:45:00,611.14,611.28,610.55,611.13,10479.0,611.14,611.28,610.55,611.13,10479.0
2023-11-03 14:50:00,611.16,611.79,611.11,611.3,8730.0,611.16,611.79,611.11,611.3,8730.0
2023-11-03 14:55:00,611.39,611.59,610.81,610.91,10130.0,611.39,611.59,610.81,610.91,10130.0
2023-11-03 15:00:00,610.74,610.88,610.11,610.59,7597.0,610.74,610.88,610.11,610.59,7597.0
2023-11-03 15:05:00,610.77,611.06,609.94,610.0,3438.0,610.77,611.06,609.94,610.0,3438.0
2023-11-03 15:10:00,609.79,610.46,609.68,610.26,11648.0,609.79,610.46,609.68,610.26,11648.0
2023-11-03 15:15:00,610.43,610.68,609.36,609.55,15421.0,610.43,610.68,609.36,609.55,15421.0
2023-11-03 15:20:00,609.25,610.27,608.67,610.11,12084.0,609.25,610.27,608.67,610.11,12084.0
2023-11-03 15:25:00,609.91,609.91,608.58,608.8,4260.0,609.91,609.91,608.58,608.8,4260.0
2023-11-03 15:30:00,608.46,608.86,608.04,608.19,18197.0,608.46,608.86,608.04,608.19,18197.0
2023-11-03 15:35:00,608.03,608.6,607.78,608.49,12443.0,608.03,608.6,607.78,608.49,12443.0
2023-11-03 15:40:00,608.5,608.5,607.81,607.81,8725.0,608.5,608.5,607.81,607.81,8725.0
2023-11-03 15:45:00,607.82,608.94,607.8,608.83,14643.0,607.82,608.94,607.8,608.83,14643.0
2023-11-03 15:50:00,608.83,609.01,607.83,607.96,23798.0,608.83,609.01,607.83,607.96,23798.0
2023-11-03 15:55:00,607.81,608.14,606.7,606.79,81514.0,607.81,608.14,606.7,606.79,81514.0
2023-11-06 09:30:00,608.5,609.49,606.63,608.08,21256.0,608.5,609.49,606.63,608.08,21256.0
2023-11-06 09:35:00,607.37,607.73,606.6,607.15,3561.0,607.37,607.73,606.6,607.15,3561.0
2023-11-06 09:40:00,607.92,610.46,607.15,609.95,16247.0,607.92,610.46,607.15,609.95,16247.0
2023-11-06 09:45:00,609.23,609.7,605.92,608.92,12442.0,609.23,609.7,605.92,608.92,12442.0
2023-11-06 09:50:00,609.1,610.45,608.5,608.51,5965.0,609.1,610.45,608.5,608.51,5965.0
2023-11-06 09:55:00,607.87,610.59,607.87,609.35,3620.0,607.87,610.59,607.87,609.35,3620.0
2023-11-06 10:00:00,609.47,610.98,609.02,609.69,6305.0,609.47,610.98,609.02,609.69,6305.0
2023-11-06 10:05:00,609.39,610.38,608.1,608.95,4094.0,609.39,610.38,608.1,608.95,4094.0
2023-11-06 10:10:00,608.48,608.61,606.4,606.4,2668.0,608.48,608.61,606.4,606.4,2668.0
2023-11-06 10:15:00,606.46,606.9,606.15,606.69,4259.0,606.46,606.9,606.15,606.69,4259.0
2023-11-06 10:20:00,606.76,607.94,606.38,606.9,4329.0,606.76,607.94,606.38,606.9,4329.0
2023-11-06 10:25:00,606.75,607.25,606.33,607.01,3189.0,606.75,607.25,606.33,607.01,3189.0
2023-11-06 10:30:00,606.55,607.64,606.51,607.64,1611.0,606.55,607.64,606.51,607.64,1611.0
2023-11-06 10:35:00,607.69,609.0,607.22,609.0,3692.0,607.69,609.0,607.22,609.0,3692.0
2023-11-06 10:40:00,609.0,609.39,607.91,607.91,3826.0,609.0,609.39,607.91,607.91,3826.0
2023-11-06 10:45:00,608.05,608.11,607.1,608.11,3260.0,608.05,608.11,607.1,608.11,3260.0
2023-11-06 10:50:00,608.09,609.26,607.79,608.21,2038.0,608.09,609.26,607.79,608.21,2038.0
2023-11-06 10:55:00,607.95,607.97,607.15,607.33,2251.0,607.95,607.97,607.15,607.33,2251.0
2023-11-06 11:00:00,607.57,607.69,606.85,607.58,3065.0,607.57,607.69,606.85,607.58,3065.0
2023-11-06 11:05:00,607.71,608.95,607.67,608.43,3561.0,607.71,608.95,607.67,608.43,3561.0
2023-11-06 11:10:00,608.36,608.36,607.3,607.37,2199.0,608.36,608.36,607.3,607.37,2199.0
2023-11-06 11:15:00,607.47,607.47,606.54,606.73,3452.0,607.47,607.47,606.54,606.73,3452.0
2023-11-06 11:20:00,607.08,607.08,605.29,605.77,3650.0,607.08,607.08,605.29,605.77,3650.0
2023-11-06 11:25:00,605.85,606.21,605.12,605.5,3543.0,605.85,606.21,605.12,605.5,3543.0
2023-11-06 11:30:00,605.83,606.08,604.38,604.69,12803.0,605.83,606.08,604.38,604.69,12803.0
2023-11-06 11:35:00,604.89,605.0,604.45,604.82,2312.0,604.89,605.0,604.45,604.82,2312.0
2023-11-06 11:40:00,604.69,605.08,604.35,604.65,3324.0,604.69,605.08,604.35,604.65,3324.0
2023-11-06 11:45:00,604.66,605.08,604.33,604.52,3949.0,604.66,605.08,604.33,604.52,3949.0
2023-11-06 11:50:00,604.64,605.37,604.57,604.77,2677.0,604.64,605.37,604.57,604.77,2677.0
2023-11-06 11:55:00,604.96,605.31,604.44,605.14,2494.0,604.96,605.31,604.44,605.14,2494.0
2023-11-06 12:00:00,604.86,604.86,603.08,603.34,2830.0,604.86,604.86,603.08,603.34,2830.0
2023-11-06 12:05:00,603.49,603.71,602.45,603.71,1416.0,603.49,603.71,602.45,603.71,1416.0
2023-11-06 12:10:00,604.12,604.63,603.85,604.5,5048.0,604.12,604.63,603.85,604.5,5048.0
2023-11-06 12:15:00,604.58,604.97,604.02,604.55,3973.0,604.58,604.97,604.02,604.55,3973.0
2023-11-06 12:20:00,604.22,604.88,603.74,604.88,2829.0,604.22,604.88,603.74,604.88,2829.0
2023-11-06 12:25:00,604.52,604.96,604.46,604.58,1963.0,604.52,604.96,604.46,604.58,1963.0
2023-11-06 12:30:00,604.69,605.44,604.69,604.79,2612.0,604.69,605.44,604.69,604.79,2612.0
2023-11-06 12:35:00,604.9,604.99,604.67,604.88,1614.0,604.9,604.99,604.67,604.88,1614.0
2023-11-06 12:40:00,604.76,605.22,604.51,604.94,3022.0,604.76,605.22,604.51,604.94,3022.0
2023-11-06 12:45:00,604.78,605.29,604.63,604.75,1800.0,604.78,605.29,604.63,604.75,1800.0
2023-11-06 12:50:00,604.52,604.52,604.15,604.39,839.0,604.52,604.52,604.15,604.39,839.0
2023-11-06 12:55:00,604.55,605.2,604.55,605.2,2000.0,604.55,605.2,604.55,605.2,2000.0
2023-11-06 13:00:00,605.2,605.2,604.37,604.38,1669.0,605.2,605.2,604.37,604.38,1669.0
2023-11-06 13:05:00,604.6,604.92,603.95,603.95,701.0,604.6,604.92,603.95,603.95,701.0
2023-11-06 13:10:00,603.95,604.0,603.6,603.8,1304.0,603.95,604.0,603.6,603.8,1304.0
2023-11-06 13:15:00,604.03,604.19,603.56,603.57,1400.0,604.03,604.19,603.56,603.57,1400.0
2023-11-06 13:20:00,603.17,603.7,602.89,603.7,900.0,603.17,603.7,602.89,603.7,900.0
2023-11-06 13:25:00,603.51,603.66,603.31,603.57,1101.0,603.51,603.66,603.31,603.57,1101.0
2023-11-06 13:30:00,603.57,603.93,603.45,603.78,2284.0,603.57,603.93,603.45,603.78,2284.0
2023-11-06 13:35:00,603.71,605.62,603.68,605.34,5059.0,603.71,605.62,603.68,605.34,5059.0
2023-11-06 13:40:00,605.47,606.67,605.47,606.53,2935.0,605.47,606.67,605.47,606.53,2935.0
2023-11-06 13:45:00,606.37,606.37,605.28,605.55,1520.0,606.37,606.37,605.28,605.55,1520.0
2023-11-06 13:50:00,605.26,605.51,604.84,604.84,910.0,605.26,605.51,604.84,604.84,910.0
2023-11-06 13:55:00,604.98,605.64,604.98,605.45,1879.0,604.98,605.64,604.98,605.45,1879.0
2023-11-06 14:00:00,605.87,605.87,604.68,605.2,2467.0,605.87,605.87,604.68,605.2,2467.0
2023-11-06 14:05:00,605.46,605.74,604.22,604.75,2817.0,605.46,605.74,604.22,604.75,2817.0
2023-11-06 14:10:00,604.45,605.06,604.45,604.98,1169.0,604.45,605.06,604.45,604.98,1169.0
2023-11-06 14:15:00,605.22,605.89,605.03,605.7,2569.0,605.22,605.89,605.03,605.7,2569.0
2023-11-06 14:20:00,605.77,606.43,605.71,605.71,2459.0,605.77,606.43,605.71,605.71,2459.0
2023-11-06 14:25:00,605.88,606.14,605.5,605.71,2399.0,605.88,606.14,605.5,605.71,2399.0
2023-11-06 14:30:00,605.99,606.25,605.9,606.14,2601.0,605.99,606.25,605.9,606.14,2601.0
2023-11-06 14:35:00,606.03,606.21,605.78,605.95,2415.0,606.03,606.21,605.78,605.95,2415.0
2023-11-06 14:40:00,605.69,606.79,605.57,606.62,3898.0,605.69,606.79,605.57,606.62,3898.0
2023-11-06 14:45:00,606.59,606.65,606.08,606.26,2392.0,606.59,606.65,606.08,606.26,2392.0
2023-11-06 14:50:00,606.34,606.86,606.23,606.67,2212.0,606.34,606.86,606.23,606.67,2212.0
2023-11-06 14:55:00,607.09,607.63,606.89,607.33,3469.0,607.09,607.63,606.89,607.33,3469.0
2023-11-06 15:00:00,607.33,607.34,606.65,606.88,3776.0,607.33,607.34,606.65,606.88,3776.0
2023-11-06 15:05:00,606.88,606.88,606.0,606.62,4475.0,606.88,606.88,606.0,606.62,4475.0
2023-11-06 15:10:00,606.62,607.34,606.33,606.89,3390.0,606.62,607.34,606.33,606.89,3390.0
2023-11-06 15:15:00,606.87,607.6,606.86,607.48,4013.0,606.87,607.6,606.86,607.48,4013.0
2023-11-06 15:20:00,607.53,607.54,606.73,607.1,9188.0,607.53,607.54,606.73,607.1,9188.0
2023-11-06 15:25:00,607.11,607.11,606.47,606.81,4541.0,607.11,607.11,606.47,606.81,4541.0
2023-11-06 15:30:00,606.9,607.8,606.78,607.53,7054.0,606.9,607.8,606.78,607.53,7054.0
2023-11-06 15:35:00,607.33,607.94,607.27,607.69,4093.0,607.33,607.94,607.27,607.69,4093.0
2023-11-06 15:40:00,607.77,608.4,607.66,607.85,4120.0,607.77,608.4,607.66,607.85,4120.0
2023-11-06 15:45:00,607.99,608.09,607.48,607.57,5545.0,607.99,608.09,607.48,607.57,5545.0
2023-11-06 15:50:00,607.49,608.58,607.49,608.42,16877.0,607.49,608.58,607.49,608.42,16877.0
2023-11-06 15:55:00,608.38,609.88,608.38,609.8,21806.0,608.38,609.88,608.38,609.8,21806.0
2023-11-07 09:30:00,610.38,617.5,610.37,615.6,42861.0,610.38,617.5,610.37,615.6,42861.0
2023-11-07 09:35:00,615.75,617.24,614.09,615.51,10953.0,615.75,617.24,614.09,615.51,10953.0
2023-11-07 09:40:00,615.98,621.21,615.96,621.06,16738.0,615.98,621.21,615.96,621.06,16738.0
2023-11-07 09:45:00,620.61,622.21,619.51,622.09,19433.0,620.61,622.21,619.51,622.09,19433.0
2023-11-07 09:50:00,622.17,623.43,621.55,622.97,9385.0,622.17,623.43,621.55,622.97,9385.0
2023-11-07 09:55:00,623.13,623.95,622.4,623.05,8656.0,623.13,623.95,622.4,623.05,8656.0
2023-11-07 10:00:00,623.06,625.58,622.22,622.29,15736.0,623.06,625.58,622.22,622.29,15736.0
2023-11-07 10:05:00,622.3,622.3,619.02,619.65,12298.0,622.3,622.3,619.02,619.65,12298.0
2023-11-07 10:10:00,619.0,620.92,618.6,620.23,19066.0,619.0,620.92,618.6,620.23,19066.0
2023-11-07 10:15:00,619.63,620.53,618.64,620.42,5626.0,619.63,620.53,618.64,620.42,5626.0
2023-11-07 10:20:00,620.52,622.67,619.73,621.83,23518.0,620.52,622.67,619.73,621.83,23518.0
2023-11-07 10:25:00,622.06,623.08,620.94,621.49,12438.0,622.06,623.08,620.94,621.49,12438.0
2023-11-07 10:30:00,622.1,622.4,621.26,621.69,10138.0,622.1,622.4,621.26,621.69,10138.0
2023-11-07 10:35:00,622.17,624.02,622.14,623.83,11394.0,622.17,624.02,622.14,623.83,11394.0
2023-11-07 10:40:00,623.86,624.09,622.29,623.45,9559.0,623.86,624.09,622.29,623.45,9559.0
2023-11-07 10:45:00,623.45,625.0,623.03,625.0,15794.0,623.45,625.0,623.03,625.0,15794.0
2023-11-07 10:50:00,624.96,625.76,624.29,625.43,12761.0,624.96,625.76,624.29,625.43,12761.0
2023-11-07 10:55:00,625.29,625.87,624.15,624.82,7897.0,625.29,625.87,624.15,624.82,7897.0
2023-11-07 11:00:00,624.82,624.82,621.71,622.8,11110.0,624.82,624.82,621.71,622.8,11110.0
2023-11-07 11:05:00,623.28,623.28,621.18,621.74,4719.0,623.28,623.28,621.18,621.74,4719.0
2023-11-07 11:10:00,621.45,622.25,621.03,621.62,8841.0,621.45,622.25,621.03,621.62,8841.0
2023-11-07 11:15:00,621.67,621.67,619.2,619.2,5761.0,621.67,621.67,619.2,619.2,5761.0
2023-11-07 11:20:00,619.34,619.92,618.74,618.74,6658.0,619.34,619.92,618.74,618.74,6658.0
2023-11-07 11:25:00,619.09,620.33,619.09,619.92,9044.0,619.09,620.33,619.09,619.92,9044.0
2023-11-07 11:30:00,619.91,621.74,619.9,621.71,14856.0,619.91,621.74,619.9,621.71,14856.0
2023-11-07 11:35:00,621.71,623.45,621.71,622.97,13124.0,621.71,623.45,621.71,622.97,13124.0
2023-11-07 11:40:00,622.95,623.0,622.19,622.82,3453.0,622.95,623.0,622.19,622.82,3453.0
2023-11-07 11:45:00,622.69,622.69,620.95,621.2,4115.0,622.69,622.69,620.95,621.2,4115.0
2023-11-07 11:50:00,621.32,621.82,620.44,621.15,2775.0,621.32,621.82,620.44,621.15,2775.0
2023-11-07 11:55:00,620.92,621.57,620.37,620.37,13086.0,620.92,621.57,620.37,620.37,13086.0
2023-11-07 12:00:00,620.42,620.43,619.01,619.45,3222.0,620.42,620.43,619.01,619.45,3222.0
2023-11-07 12:05:00,618.93,620.04,618.72,619.28,4629.0,618.93,620.04,618.72,619.28,4629.0
2023-11-07 12:10:00,619.06,620.04,618.56,619.69,6243.0,619.06,620.04,618.56,619.69,6243.0
2023-11-07 12:15:00,619.69,619.69,618.3,619.21,4661.0,619.69,619.69,618.3,619.21,4661.0
2023-11-07 12:20:00,619.46,619.47,618.26,618.26,3831.0,619.46,619.47,618.26,618.26,3831.0
2023-11-07 12:25:00,618.39,618.39,617.3,617.55,1429.0,618.39,618.39,617.3,617.55,1429.0
2023-11-07 12:30:00,617.34,617.53,616.51,616.85,5084.0,617.34,617.53,616.51,616.85,5084.0
2023-11-07 12:35:00,616.79,617.97,616.78,617.28,3638.0,616.79,617.97,616.78,617.28,3638.0
2023-11-07 12:40:00,617.38,617.38,616.42,616.68,4400.0,617.38,617.38,616.42,616.68,4400.0
2023-11-07 12:45:00,616.83,617.7,616.82,617.37,2408.0,616.83,617.7,616.82,617.37,2408.0
2023-11-07 12:50:00,617.38,617.48,616.51,617.46,12491.0,617.38,617.48,616.51,617.46,12491.0
2023-11-07 12:55:00,617.47,617.88,616.77,617.0,6074.0,617.47,617.88,616.77,617.0,6074.0
2023-11-07 13:00:00,617.16,617.2,616.6,616.74,2961.0,617.16,617.2,616.6,616.74,2961.0
2023-11-07 13:05:00,616.58,616.81,615.3,615.55,19663.0,616.58,616.81,615.3,615.55,19663.0
2023-11-07 13:10:00,615.68,616.69,615.27,616.03,8824.0,615.68,616.69,615.27,616.03,8824.0
2023-11-07 13:15:00,616.3,617.0,615.84,616.37,5879.0,616.3,617.0,615.84,616.37,5879.0
2023-11-07 13:20:00,616.38,616.71,615.33,616.18,5775.0,616.38,616.71,615.33,616.18,5775.0
2023-11-07 13:25:00,616.13,616.22,615.49,615.62,4762.0,616.13,616.22,615.49,615.62,4762.0
2023-11-07 13:30:00,615.49,616.96,615.49,616.29,7510.0,615.49,616.96,615.49,616.29,7510.0
2023-11-07 13:35:00,616.62,617.47,616.17,617.25,8367.0,616.62,617.47,616.17,617.25,8367.0
2023-11-07 13:40:00,617.23,617.52,616.76,617.3,4606.0,617.23,617.52,616.76,617.3,4606.0
2023-11-07 13:45:00,617.36,619.7,617.35,619.05,10923.0,617.36,619.7,617.35,619.05,10923.0
2023-11-07 13:50:00,619.08,620.0,618.68,619.7,11144.0,619.08,620.0,618.68,619.7,11144.0
2023-11-07 13:55:00,619.34,620.0,619.02,619.6,9451.0,619.34,620.0,619.02,619.6,9451.0
2023-11-07 14:00:00,619.25,620.35,619.25,620.21,3365.0,619.25,620.35,619.25,620.21,3365.0
2023-11-07 14:05:00,620.11,620.11,618.76,619.04,5484.0,620.11,620.11,618.76,619.04,5484.0
2023-11-07 14:10:00,619.0,619.92,619.0,619.2,6738.0,619.0,619.92,619.0,619.2,6738.0
2023-11-07 14:15:00,619.2,619.29,618.71,619.27,3926.0,619.2,619.29,618.71,619.27,3926.0
2023-11-07 14:20:00,619.27,619.36,618.56,619.36,2353.0,619.27,619.36,618.56,619.36,2353.0
2023-11-07 14:25:00,618.75,618.76,618.19,618.19,3141.0,618.75,618.76,618.19,618.19,3141.0
2023-11-07 14:30:00,618.51,618.8,618.07,618.35,2345.0,618.51,618.8,618.07,618.35,2345.0
2023-11-07 14:35:00,618.43,618.69,617.42,617.42,3326.0,618.43,618.69,617.42,617.42,3326.0
2023-11-07 14:40:00,617.5,617.99,616.73,616.74,4556.0,617.5,617.99,616.73,616.74,4556.0
2023-11-07 14:45:00,616.94,617.44,616.33,616.34,5521.0,616.94,617.44,616.33,616.34,5521.0
2023-11-07 14:50:00,616.48,616.68,616.21,616.38,5371.0,616.48,616.68,616.21,616.38,5371.0
2023-11-07 14:55:00,616.36,616.72,615.97,615.98,14144.0,616.36,616.72,615.97,615.98,14144.0
2023-11-07 15:00:00,616.33,616.84,615.65,615.66,10674.0,616.33,616.84,615.65,615.66,10674.0
2023-11-07 15:05:00,616.0,616.0,615.63,615.7,2173.0,616.0,616.0,615.63,615.7,2173.0
2023-11-07 15:10:00,615.69,616.42,615.35,616.35,8589.0,615.69,616.42,615.35,616.35,8589.0
2023-11-07 15:15:00,616.23,616.23,615.36,615.74,3510.0,616.23,616.23,615.36,615.74,3510.0
2023-11-07 15:20:00,615.44,615.62,615.02,615.25,5172.0,615.44,615.62,615.02,615.25,5172.0
2023-11-07 15:25:00,615.13,615.78,615.13,615.67,4123.0,615.13,615.78,615.13,615.67,4123.0
2023-11-07 15:30:00,615.75,616.19,615.45,615.68,7284.0,615.75,616.19,615.45,615.68,7284.0
2023-11-07 15:35:00,615.64,616.84,615.64,616.84,2858.0,615.64,616.84,615.64,616.84,2858.0
2023-11-07 15:40:00,616.88,617.04,616.39,617.04,6788.0,616.88,617.04,616.39,617.04,6788.0
2023-11-07 15:45:00,617.16,617.16,615.52,615.92,19279.0,617.16,617.16,615.52,615.92,19279.0
2023-11-07 15:50:00,615.6,615.89,614.51,614.58,26782.0,615.6,615.89,614.51,614.58,26782.0
2023-11-07 15:55:00,614.52,614.79,613.61,613.91,74729.0,614.52,614.79,613.61,613.91,74729.0
2023-11-08 09:30:00,616.08,623.0,616.0,622.09,34672.0,616.08,623.0,616.0,622.09,34672.0
2023-11-08 09:35:00,623.0,623.48,619.5,622.79,11328.0,623.0,623.48,619.5,622.79,11328.0
2023-11-08 09:40:00,622.78,623.4,620.23,621.11,19404.0,622.78,623.4,620.23,621.11,19404.0
2023-11-08 09:45:00,620.69,622.0,619.72,620.79,7757.0,620.69,622.0,619.72,620.79,7757.0
2023-11-08 09:50:00,621.18,622.96,620.29,622.69,6362.0,621.18,622.96,620.29,622.69,6362.0
2023-11-08 09:55:00,622.38,622.38,621.08,621.89,9679.0,622.38,622.38,621.08,621.89,9679.0
2023-11-08 10:00:00,622.2,623.09,620.62,622.29,8745.0,622.2,623.09,620.62,622.29,8745.0
2023-11-08 10:05:00,621.97,623.23,621.94,623.02,7708.0,621.97,623.23,621.94,623.02,7708.0
2023-11-08 10:10:00,622.97,623.26,621.75,621.81,9515.0,622.97,623.26,621.75,621.81,9515.0
2023-11-08 10:15:00,621.66,622.88,621.32,622.37,15063.0,621.66,622.88,621.32,622.37,15063.0
2023-11-08 10:20:00,622.21,622.21,620.76,621.4,7579.0,622.21,622.21,620.76,621.4,7579.0
2023-11-08 10:25:00,621.42,621.45,619.81,620.19,7975.0,621.42,621.45,619.81,620.19,7975.0
2023-11-08 10:30:00,620.01,621.53,620.0,621.02,13369.0,620.01,621.53,620.0,621.02,13369.0
2023-11-08 10:35:00,620.97,622.42,620.26,620.78,15536.0,620.97,622.42,620.26,620.78,15536.0
2023-11-08 10:40:00,620.56,620.85,618.88,620.05,12683.0,620.56,620.85,618.88,620.05,12683.0
2023-11-08 10:45:00,620.47,621.18,620.39,621.18,2442.0,620.47,621.18,620.39,621.18,2442.0
2023-11-08 10:50:00,621.57,621.57,620.77,621.34,2950.0,621.57,621.57,620.77,621.34,2950.0
2023-11-08 10:55:00,621.31,622.52,621.13,621.61,4736.0,621.31,622.52,621.13,621.61,4736.0
2023-11-08 11:00:00,621.95,623.32,621.56,622.98,7139.0,621.95,623.32,621.56,622.98,7139.0
2023-11-08 11:05:00,623.2,623.7,622.0,622.03,14637.0,623.2,623.7,622.0,622.03,14637.0
2023-11-08 11:10:00,622.38,623.71,622.38,623.13,4418.0,622.38,623.71,622.38,623.13,4418.0
2023-11-08 11:15:00,623.54,624.78,623.3,624.5,4705.0,623.54,624.78,623.3,624.5,4705.0
2023-11-08 11:20:00,624.16,624.25,622.32,622.32,8073.0,624.16,624.25,622.32,622.32,8073.0
2023-11-08 11:25:00,622.37,624.39,622.36,624.06,3223.0,622.37,624.39,622.36,624.06,3223.0
2023-11-08 11:30:00,623.79,624.56,623.08,623.08,5604.0,623.79,624.56,623.08,623.08,5604.0
2023-11-08 11:35:00,623.97,624.57,623.0,623.14,3643.0,623.97,624.57,623.0,623.14,3643.0
2023-11-08 11:40:00,622.86,624.3,622.86,624.1,6289.0,622.86,624.3,622.86,624.1,6289.0
2023-11-08 11:45:00,624.63,625.24,624.35,624.66,8824.0,624.63,625.24,624.35,624.66,8824.0
2023-11-08 11:50:00,625.08,625.08,623.61,623.91,5079.0,625.08,625.08,623.61,623.91,5079.0
2023-11-08 11:55:00,623.82,624.0,622.69,622.83,2979.0,623.82,624.0,622.69,622.83,2979.0
2023-11-08 12:00:00,622.97,623.0,622.49,622.68,2860.0,622.97,623.0,622.49,622.68,2860.0
2023-11-08 12:05:00,622.9,622.97,620.92,621.29,4874.0,622.9,622.97,620.92,621.29,4874.0
2023-11-08 12:10:00,621.32,621.63,620.92,621.32,4550.0,621.32,621.63,620.92,621.32,4550.0
2023-11-08 12:15:00,621.14,621.95,620.89,621.67,3657.0,621.14,621.95,620.89,621.67,3657.0
2023-11-08 12:20:00,621.8,622.17,621.61,621.61,1829.0,621.8,622.17,621.61,621.61,1829.0
2023-11-08 12:25:00,621.85,621.93,621.0,621.23,2521.0,621.85,621.93,621.0,621.23,2521.0
2023-11-08 12:30:00,621.2,621.79,620.83,621.72,8684.0,621.2,621.79,620.83,621.72,8684.0
2023-11-08 12:35:00,621.5,622.9,621.5,622.89,2089.0,621.5,622.9,621.5,622.89,2089.0
2023-11-08 12:40:00,622.89,623.14,622.24,622.95,4505.0,622.89,623.14,622.24,622.95,4505.0
2023-11-08 12:45:00,623.08,623.57,623.03,623.03,2989.0,623.08,623.57,623.03,623.03,2989.0
2023-11-08 12:50:00,623.67,624.0,622.94,624.0,3106.0,623.67,624.0,622.94,624.0,3106.0
2023-11-08 12:55:00,623.52,623.7,622.91,623.67,5478.0,623.52,623.7,622.91,623.67,5478.0
2023-11-08 13:00:00,623.5,624.55,623.32,624.29,9436.0,623.5,624.55,623.32,624.29,9436.0
2023-11-08 13:05:00,624.46,625.51,624.34,625.32,11311.0,624.46,625.51,624.34,625.32,11311.0
2023-11-08 13:10:00,625.32,625.55,624.03,624.03,5278.0,625.32,625.55,624.03,624.03,5278.0
2023-11-08 13:15:00,624.13,624.65,623.35,623.35,13180.0,624.13,624.65,623.35,623.35,13180.0
2023-11-08 13:20:00,623.49,624.9,623.17,624.89,10460.0,623.49,624.9,623.17,624.89,10460.0
2023-11-08 13:25:00,624.89,625.31,624.5,624.93,4283.0,624.89,625.31,624.5,624.93,4283.0
2023-11-08 13:30:00,624.92,625.35,624.67,625.35,4632.0,624.92,625.35,624.67,625.35,4632.0
2023-11-08 13:35:00,625.0,625.43,624.53,624.71,6808.0,625.0,625.43,624.53,624.71,6808.0
2023-11-08 13:40:00,624.75,625.35,624.7,625.32,8166.0,624.75,625.35,624.7,625.32,8166.0
2023-11-08 13:45:00,625.12,625.27,624.92,624.96,6484.0,625.12,625.27,624.92,624.96,6484.0
2023-11-08 13:50:00,625.15,625.18,624.2,624.63,5338.0,625.15,625.18,624.2,624.63,5338.0
2023-11-08 13:55:00,624.55,624.55,623.89,623.89,3459.0,624.55,624.55,623.89,623.89,3459.0
2023-11-08 14:00:00,623.61,623.99,623.02,623.99,5006.0,623.61,623.99,623.02,623.99,5006.0
2023-11-08 14:05:00,623.99,624.81,623.98,624.55,6697.0,623.99,624.81,623.98,624.55,6697.0
2023-11-08 14:10:00,624.41,624.55,623.96,624.2,3716.0,624.41,624.55,623.96,624.2,3716.0
2023-11-08 14:15:00,624.27,624.75,624.2,624.45,3597.0,624.27,624.75,624.2,624.45,3597.0
2023-11-08 14:20:00,624.49,624.89,624.27,624.39,3717.0,624.49,624.89,624.27,624.39,3717.0
2023-11-08 14:25:00,624.42,624.74,624.0,624.37,13503.0,624.42,624.74,624.0,624.37,13503.0
2023-11-08 14:30:00,624.24,624.8,623.75,623.99,17556.0,624.24,624.8,623.75,623.99,17556.0
2023-11-08 14:35:00,623.96,624.6,623.79,624.6,4766.0,623.96,624.6,623.79,624.6,4766.0
2023-11-08 14:40:00,624.8,624.8,624.23,624.55,5359.0,624.8,624.8,624.23,624.55,5359.0
2023-11-08 14:45:00,624.36,624.74,624.05,624.26,2402.0,624.36,624.74,624.05,624.26,2402.0
2023-11-08 14:50:00,624.04,624.29,623.85,624.22,12940.0,624.04,624.29,623.85,624.22,12940.0
2023-11-08 14:55:00,624.25,624.54,623.9,624.28,3796.0,624.25,624.54,623.9,624.28,3796.0
2023-11-08 15:00:00,624.26,624.92,624.0,624.74,6268.0,624.26,624.92,624.0,624.74,6268.0
2023-11-08 15:05:00,624.76,624.76,623.77,624.0,13785.0,624.76,624.76,623.77,624.0,13785.0
2023-11-08 15:10:00,623.97,624.06,623.13,623.84,12178.0,623.97,624.06,623.13,623.84,12178.0
2023-11-08 15:15:00,623.72,624.03,623.55,623.84,6438.0,623.72,624.03,623.55,623.84,6438.0
2023-11-08 15:20:00,623.85,624.02,623.55,623.93,16019.0,623.85,624.02,623.55,623.93,16019.0
2023-11-08 15:25:00,623.93,624.05,623.46,623.58,5571.0,623.93,624.05,623.46,623.58,5571.0
2023-11-08 15:30:00,623.5,624.1,623.27,623.48,14226.0,623.5,624.1,623.27,623.48,14226.0
2023-11-08 15:35:00,623.48,623.8,623.38,623.64,11487.0,623.48,623.8,623.38,623.64,11487.0
2023-11-08 15:40:00,623.6,624.76,623.6,624.34,11916.0,623.6,624.76,623.6,624.34,11916.0
2023-11-08 15:45:00,624.21,625.57,623.9,624.96,35280.0,624.21,625.57,623.9,624.96,35280.0
2023-11-08 15:50:00,625.1,626.19,624.9,625.65,23573.0,625.1,626.19,624.9,625.65,23573.0
2023-11-08 15:55:00,625.88,625.94,625.04,625.72,44379.0,625.88,625.94,625.04,625.72,44379.0
2023-11-09 09:30:00,625.1,626.62,622.55,625.32,28548.0,625.1,626.62,622.55,625.32,28548.0
2023-11-09 09:35:00,624.66,625.72,623.43,624.31,5470.0,624.66,625.72,623.43,624.31,5470.0
2023-11-09 09:40:00,624.14,628.31,624.13,628.31,7691.0,624.14,628.31,624.13,628.31,7691.0
2023-11-09 09:45:00,627.53,628.59,625.09,625.12,6020.0,627.53,628.59,625.09,625.12,6020.0
2023-11-09 09:50:00,625.86,628.36,625.16,628.07,6492.0,625.86,628.36,625.16,628.07,6492.0
2023-11-09 09:55:00,628.09,630.44,627.8,630.31,13779.0,628.09,630.44,627.8,630.31,13779.0
2023-11-09 10:00:00,630.5,631.39,628.79,629.06,11568.0,630.5,631.39,628.79,629.06,11568.0
2023-11-09 10:05:00,629.22,629.82,627.03,627.03,28180.0,629.22,629.82,627.03,627.03,28180.0
2023-11-09 10:10:00,626.31,627.43,625.0,627.22,8513.0,626.31,627.43,625.0,627.22,8513.0
2023-11-09 10:15:00,626.95,628.97,626.79,626.79,6238.0,626.95,628.97,626.79,626.79,6238.0
2023-11-09 10:20:00,626.49,626.9,625.94,625.95,2762.0,626.49,626.9,625.94,625.95,2762.0
2023-11-09 10:25:00,625.98,627.13,625.94,627.03,3529.0,625.98,627.13,625.94,627.03,3529.0
2023-11-09 10:30:00,627.23,628.36,626.68,627.62,8186.0,627.23,628.36,626.68,627.62,8186.0
2023-11-09 10:35:00,627.35,628.23,626.54,627.51,4765.0,627.35,628.23,626.54,627.51,4765.0
2023-11-09 10:40:00,627.25,628.48,626.91,628.48,3197.0,627.25,628.48,626.91,628.48,3197.0
2023-11-09 10:45:00,628.26,628.35,626.0,627.21,2625.0,628.26,628.35,626.0,627.21,2625.0
2023-11-09 10:50:00,627.06,628.74,626.57,628.74,8574.0,627.06,628.74,626.57,628.74,8574.0
2023-11-09 10:55:00,628.43,629.1,627.88,628.12,6347.0,628.43,629.1,627.88,628.12,6347.0
2023-11-09 11:00:00,628.6,629.31,628.35,629.31,2637.0,628.6,629.31,628.35,629.31,2637.0
2023-11-09 11:05:00,629.65,631.59,629.51,631.5,6392.0,629.65,631.59,629.51,631.5,6392.0
2023-11-09 11:10:00,631.01,631.94,630.9,631.54,5368.0,631.01,631.94,630.9,631.54,5368.0
2023-11-09 11:15:00,631.74,632.49,631.27,631.85,4560.0,631.74,632.49,631.27,631.85,4560.0
2023-11-09 11:20:00,631.22,632.01,631.19,631.54,4234.0,631.22,632.01,631.19,631.54,4234.0
2023-11-09 11:25:00,631.43,631.87,630.81,631.03,6782.0,631.43,631.87,630.81,631.03,6782.0
2023-11-09 11:30:00,630.89,631.48,630.6,630.82,5125.0,630.89,631.48,630.6,630.82,5125.0
2023-11-09 11:35:00,631.0,631.37,630.46,631.09,4517.0,631.0,631.37,630.46,631.09,4517.0
2023-11-09 11:40:00,630.58,631.36,630.4,630.44,6365.0,630.58,631.36,630.4,630.44,6365.0
2023-11-09 11:45:00,630.44,631.41,630.44,630.7,4828.0,630.44,631.41,630.44,630.7,4828.0
2023-11-09 11:50:00,630.75,631.68,630.75,631.26,6431.0,630.75,631.68,630.75,631.26,6431.0
2023-11-09 11:55:00,631.1,631.43,630.02,631.2,14573.0,631.1,631.43,630.02,631.2,14573.0
2023-11-09 12:00:00,631.04,631.04,628.46,628.52,6954.0,631.04,631.04,628.46,628.52,6954.0
2023-11-09 12:05:00,628.44,629.53,628.07,629.31,4548.0,628.44,629.53,628.07,629.31,4548.0
2023-11-09 12:10:00,629.26,629.35,628.5,629.0,8662.0,629.26,629.35,628.5,629.0,8662.0
2023-11-09 12:15:00,628.75,628.75,627.19,627.19,11705.0,628.75,628.75,627.19,627.19,11705.0
2023-11-09 12:20:00,627.11,628.43,626.89,628.34,3625.0,627.11,628.43,626.89,628.34,3625.0
2023-11-09 12:25:00,628.14,628.14,627.22,627.58,1000.0,628.14,628.14,627.22,627.58,1000.0
2023-11-09 12:30:00,627.68,628.01,627.05,628.01,4948.0,627.68,628.01,627.05,628.01,4948.0
2023-11-09 12:35:00,627.96,627.96,626.54,626.54,3540.0,627.96,627.96,626.54,626.54,3540.0
2023-11-09 12:40:00,626.98,627.14,626.88,627.08,1801.0,626.98,627.14,626.88,627.08,1801.0
2023-11-09 12:45:00,627.25,627.73,626.74,627.73,5933.0,627.25,627.73,626.74,627.73,5933.0
2023-11-09 12:50:00,627.64,628.53,627.64,627.85,2074.0,627.64,628.53,627.64,627.85,2074.0
2023-11-09 12:55:00,627.52,628.18,627.4,628.02,2177.0,627.52,628.18,627.4,628.02,2177.0
2023-11-09 13:00:00,628.08,628.08,624.8,625.56,32574.0,628.08,628.08,624.8,625.56,32574.0
2023-11-09 13:05:00,626.09,626.09,623.67,624.89,11001.0,626.09,626.09,623.67,624.89,11001.0
2023-11-09 13:10:00,625.13,627.84,625.13,627.84,4673.0,625.13,627.84,625.13,627.84,4673.0
2023-11-09 13:15:00,628.1,628.1,627.02,627.38,1928.0,628.1,628.1,627.02,627.38,1928.0
2023-11-09 13:20:00,627.57,628.32,627.35,628.15,3370.0,627.57,628.32,627.35,628.15,3370.0
2023-11-09 13:25:00,627.86,628.0,626.67,627.74,2406.0,627.86,628.0,626.67,627.74,2406.0
2023-11-09 13:30:00,626.41,627.0,625.68,625.84,4166.0,626.41,627.0,625.68,625.84,4166.0
2023-11-09 13:35:00,626.16,626.86,625.91,625.95,5987.0,626.16,626.86,625.91,625.95,5987.0
2023-11-09 13:40:00,625.85,626.29,624.84,625.83,3400.0,625.85,626.29,624.84,625.83,3400.0
2023-11-09 13:45:00,626.04,626.19,625.63,625.73,4238.0,626.04,626.19,625.63,625.73,4238.0
2023-11-09 13:50:00,626.09,626.09,625.31,625.31,4001.0,626.09,626.09,625.31,625.31,4001.0
2023-11-09 13:55:00,625.31,625.51,624.35,624.83,8504.0,625.31,625.51,624.35,624.83,8504.0
2023-11-09 14:00:00,624.75,625.06,622.86,622.86,10974.0,624.75,625.06,622.86,622.86,10974.0
2023-11-09 14:05:00,623.0,624.05,622.43,624.0,4140.0,623.0,624.05,622.43,624.0,4140.0
2023-11-09 14:10:00,624.17,624.21,622.31,622.32,4594.0,624.17,624.21,622.31,622.32,4594.0
2023-11-09 14:15:00,622.87,622.94,621.63,621.63,7942.0,622.87,622.94,621.63,621.63,7942.0
2023-11-09 14:20:00,621.96,623.41,621.92,623.41,6312.0,621.96,623.41,621.92,623.41,6312.0
2023-11-09 14:25:00,622.88,623.72,622.62,622.69,4304.0,622.88,623.72,622.62,622.69,4304.0
2023-11-09 14:30:00,623.17,623.6,622.47,622.48,2988.0,623.17,623.6,622.47,622.48,2988.0
2023-11-09 14:35:00,622.73,622.99,621.73,622.59,8240.0,622.73,622.99,621.73,622.59,8240.0
2023-11-09 14:40:00,622.63,622.63,621.79,622.25,16492.0,622.63,622.63,621.79,622.25,16492.0
2023-11-09 14:45:00,621.88,623.44,621.88,623.44,6190.0,621.88,623.44,621.88,623.44,6190.0
2023-11-09 14:50:00,623.04,623.06,622.15,622.48,3776.0,623.04,623.06,622.15,622.48,3776.0
2023-11-09 14:55:00,622.15,622.52,621.84,621.89,12706.0,622.15,622.52,621.84,621.89,12706.0
2023-11-09 15:00:00,621.95,622.26,621.17,621.83,9108.0,621.95,622.26,621.17,621.83,9108.0
2023-11-09 15:05:00,621.82,622.62,621.55,622.42,6020.0,621.82,622.62,621.55,622.42,6020.0
2023-11-09 15:10:00,622.48,623.1,622.48,623.07,3279.0,622.48,623.1,622.48,623.07,3279.0
2023-11-09 15:15:00,622.99,623.38,622.8,623.26,4806.0,622.99,623.38,622.8,623.26,4806.0
2023-11-09 15:20:00,623.05,623.3,622.42,622.5,4178.0,623.05,623.3,622.42,622.5,4178.0
2023-11-09 15:25:00,622.41,623.17,622.14,622.24,3615.0,622.41,623.17,622.14,622.24,3615.0
2023-11-09 15:30:00,622.48,622.86,622.07,622.14,4796.0,622.48,622.86,622.07,622.14,4796.0
2023-11-09 15:35:00,622.12,622.51,621.3,621.61,10354.0,622.12,622.51,621.3,621.61,10354.0
2023-11-09 15:40:00,621.56,621.59,620.88,620.97,13351.0,621.56,621.59,620.88,620.97,13351.0
2023-11-09 15:45:00,620.97,621.83,620.78,621.16,13719.0,620.97,621.83,620.78,621.16,13719.0
2023-11-09 15:50:00,621.32,621.87,619.66,619.77,12114.0,621.32,621.87,619.66,619.77,12114.0
2023-11-09 15:55:00,619.71,620.14,619.32,620.0,51230.0,619.71,620.14,619.32,620.0,51230.0
2023-11-10 09:30:00,619.76,619.77,615.54,618.55,27069.0,619.76,619.77,615.54,618.55,27069.0
2023-11-10 09:35:00,618.55,623.25,618.27,623.05,10882.0,618.55,623.25,618.27,623.05,10882.0
2023-11-10 09:40:00,623.24,625.0,623.23,625.0,3947.0,623.24,625.0,623.23,625.0,3947.0
2023-11-10 09:45:00,625.6,626.09,624.24,624.59,3898.0,625.6,626.09,624.24,624.59,3898.0
2023-11-10 09:50:00,624.8,626.3,624.03,626.3,4695.0,624.8,626.3,624.03,626.3,4695.0
2023-11-10 09:55:00,626.1,626.79,625.53,625.92,4992.0,626.1,626.79,625.53,625.92,4992.0
2023-11-10 10:00:00,625.57,626.44,622.63,623.21,6377.0,625.57,626.44,622.63,623.21,6377.0
2023-11-10 10:05:00,623.08,624.62,621.18,624.02,7079.0,623.08,624.62,621.18,624.02,7079.0
2023-11-10 10:10:00,623.65,625.77,623.29,624.23,3573.0,623.65,625.77,623.29,624.23,3573.0
2023-11-10 10:15:00,624.73,625.07,623.23,625.07,6115.0,624.73,625.07,623.23,625.07,6115.0
2023-11-10 10:20:00,625.1,625.19,623.42,623.43,2901.0,625.1,625.19,623.42,623.43,2901.0
2023-11-10 10:25:00,623.59,624.14,622.0,622.56,7930.0,623.59,624.14,622.0,622.56,7930.0
2023-11-10 10:30:00,622.56,623.96,622.31,623.07,3892.0,622.56,623.96,622.31,623.07,3892.0
2023-11-10 10:35:00,623.08,623.46,622.2,622.58,6625.0,623.08,623.46,622.2,622.58,6625.0
2023-11-10 10:40:00,622.35,623.94,622.19,622.72,5786.0,622.35,623.94,622.19,622.72,5786.0
2023-11-10 10:45:00,623.73,624.77,623.72,624.08,1756.0,623.73,624.77,623.72,624.08,1756.0
2023-11-10 10:50:00,624.25,625.07,624.24,624.83,2546.0,624.25,625.07,624.24,624.83,2546.0
2023-11-10 10:55:00,625.03,626.45,624.97,625.27,4771.0,625.03,626.45,624.97,625.27,4771.0
2023-11-10 11:00:00,625.78,628.0,625.78,627.15,6756.0,625.78,628.0,625.78,627.15,6756.0
2023-11-10 11:05:00,627.63,628.17,627.52,627.77,4655.0,627.63,628.17,627.52,627.77,4655.0
2023-11-10 11:10:00,627.97,628.58,627.13,628.41,10783.0,627.97,628.58,627.13,628.41,10783.0
2023-11-10 11:15:00,628.67,629.41,628.32,629.41,2934.0,628.67,629.41,628.32,629.41,2934.0
2023-11-10 11:20:00,629.61,629.7,629.1,629.16,3248.0,629.61,629.7,629.1,629.16,3248.0
2023-11-10 11:25:00,629.12,629.33,627.78,628.63,5494.0,629.12,629.33,627.78,628.63,5494.0
2023-11-10 11:30:00,628.67,628.99,627.8,628.03,4808.0,628.67,628.99,627.8,628.03,4808.0
2023-11-10 11:35:00,627.56,628.14,627.29,628.13,1032.0,627.56,628.14,627.29,628.13,1032.0
2023-11-10 11:40:00,628.16,628.79,627.82,628.32,5671.0,628.16,628.79,627.82,628.32,5671.0
2023-11-10 11:45:00,628.2,628.61,628.07,628.46,1962.0,628.2,628.61,628.07,628.46,1962.0
2023-11-10 11:50:00,628.65,629.01,628.23,628.51,2173.0,628.65,629.01,628.23,628.51,2173.0
2023-11-10 11:55:00,628.41,628.81,628.21,628.81,2921.0,628.41,628.81,628.21,628.81,2921.0
2023-11-10 12:00:00,628.84,629.72,628.62,629.24,2395.0,628.84,629.72,628.62,629.24,2395.0
2023-11-10 12:05:00,629.22,630.74,629.21,629.89,6385.0,629.22,630.74,629.21,629.89,6385.0
2023-11-10 12:10:00,630.1,630.35,629.78,630.08,5624.0,630.1,630.35,629.78,630.08,5624.0
2023-11-10 12:15:00,629.86,630.37,629.74,629.94,9206.0,629.86,630.37,629.74,629.94,9206.0
2023-11-10 12:20:00,630.08,630.43,629.63,629.83,3236.0,630.08,630.43,629.63,629.83,3236.0
2023-11-10 12:25:00,629.61,630.16,629.12,629.12,3056.0,629.61,630.16,629.12,629.12,3056.0
2023-11-10 12:30:00,629.11,630.91,629.11,630.47,10137.0,629.11,630.91,629.11,630.47,10137.0
2023-11-10 12:35:00,630.88,631.3,630.69,631.3,1575.0,630.88,631.3,630.69,631.3,1575.0
2023-11-10 12:40:00,631.53,632.48,631.25,631.84,6377.0,631.53,632.48,631.25,631.84,6377.0
2023-11-10 12:45:00,631.75,631.96,631.06,631.37,2072.0,631.75,631.96,631.06,631.37,2072.0
2023-11-10 12:50:00,631.38,632.15,631.0,631.96,2248.0,631.38,632.15,631.0,631.96,2248.0
2023-11-10 12:55:00,631.75,632.05,630.6,630.97,2297.0,631.75,632.05,630.6,630.97,2297.0
2023-11-10 13:00:00,630.63,630.94,630.38,630.94,2388.0,630.63,630.94,630.38,630.94,2388.0
2023-11-10 13:05:00,631.05,631.33,630.39,630.49,2367.0,631.05,631.33,630.39,630.49,2367.0
2023-11-10 13:10:00,630.19,630.37,629.72,630.37,3943.0,630.19,630.37,629.72,630.37,3943.0
2023-11-10 13:15:00,630.41,631.03,630.03,630.73,1471.0,630.41,631.03,630.03,630.73,1471.0
2023-11-10 13:20:00,630.86,632.13,630.8,632.13,1088.0,630.86,632.13,630.8,632.13,1088.0
2023-11-10 13:25:00,631.97,632.19,631.46,632.06,6767.0,631.97,632.19,631.46,632.06,6767.0
2023-11-10 13:30:00,632.28,632.54,632.21,632.47,1413.0,632.28,632.54,632.21,632.47,1413.0
2023-11-10 13:35:00,632.64,632.83,632.01,632.33,2225.0,632.64,632.83,632.01,632.33,2225.0
2023-11-10 13:40:00,632.12,633.23,632.12,632.93,3864.0,632.12,633.23,632.12,632.93,3864.0
2023-11-10 13:45:00,632.88,633.03,632.54,632.79,2105.0,632.88,633.03,632.54,632.79,2105.0
2023-11-10 13:50:00,632.81,632.87,631.84,632.14,2907.0,632.81,632.87,631.84,632.14,2907.0
2023-11-10 13:55:00,631.96,632.36,631.96,632.33,3674.0,631.96,632.36,631.96,632.33,3674.0
2023-11-10 14:00:00,632.31,632.6,631.82,632.6,3456.0,632.31,632.6,631.82,632.6,3456.0
2023-11-10 14:05:00,632.44,633.41,631.96,633.41,4701.0,632.44,633.41,631.96,633.41,4701.0
2023-11-10 14:10:00,633.21,633.24,632.69,633.02,3842.0,633.21,633.24,632.69,633.02,3842.0
2023-11-10 14:15:00,632.97,633.47,632.91,633.42,4310.0,632.97,633.47,632.91,633.42,4310.0
2023-11-10 14:20:00,633.63,633.86,633.45,633.79,2044.0,633.63,633.86,633.45,633.79,2044.0
2023-11-10 14:25:00,633.75,633.88,633.29,633.57,2921.0,633.75,633.88,633.29,633.57,2921.0
2023-11-10 14:30:00,633.6,633.95,633.27,633.27,4205.0,633.6,633.95,633.27,633.27,4205.0
2023-11-10 14:35:00,633.55,633.63,633.27,633.38,2185.0,633.55,633.63,633.27,633.38,2185.0
2023-11-10 14:40:00,633.57,633.81,633.21,633.28,3586.0,633.57,633.81,633.21,633.28,3586.0
2023-11-10 14:45:00,633.45,633.6,633.11,633.26,2934.0,633.45,633.6,633.11,633.26,2934.0
2023-11-10 14:50:00,633.59,633.67,633.16,633.37,5611.0,633.59,633.67,633.16,633.37,5611.0
2023-11-10 14:55:00,633.25,633.4,632.77,633.04,4211.0,633.25,633.4,632.77,633.04,4211.0
2023-11-10 15:00:00,633.12,633.12,632.72,632.82,2310.0,633.12,633.12,632.72,632.82,2310.0
2023-11-10 15:05:00,632.68,633.13,632.58,633.0,3460.0,632.68,633.13,632.58,633.0,3460.0
2023-11-10 15:10:00,633.09,633.09,632.63,632.76,1801.0,633.09,633.09,632.63,632.76,1801.0
2023-11-10 15:15:00,632.85,633.44,632.63,633.44,3476.0,632.85,633.44,632.63,633.44,3476.0
2023-11-10 15:20:00,633.48,633.62,632.92,633.33,5065.0,633.48,633.62,632.92,633.33,5065.0
2023-11-10 15:25:00,633.41,633.57,633.12,633.14,5031.0,633.41,633.57,633.12,633.14,5031.0
2023-11-10 15:30:00,633.1,633.35,632.66,633.15,11052.0,633.1,633.35,632.66,633.15,11052.0
2023-11-10 15:35:00,633.27,634.16,633.17,633.81,7811.0,633.27,634.16,633.17,633.81,7811.0
2023-11-10 15:40:00,633.84,634.65,633.79,634.64,7312.0,633.84,634.65,633.79,634.64,7312.0
2023-11-10 15:45:00,634.66,635.31,634.44,635.09,15457.0,634.66,635.31,634.44,635.09,15457.0
2023-11-10 15:50:00,635.79,636.43,634.79,634.8,25246.0,635.79,636.43,634.79,634.8,25246.0
2023-11-10 15:55:00,635.09,635.15,634.14,635.0,28276.0,635.09,635.15,634.14,635.0,28276.0
2023-11-13 09:30:00,633.78,636.99,632.25,634.62,30688.0,633.78,636.99,632.25,634.62,30688.0
2023-11-13 09:35:00,634.72,635.47,632.42,635.07,4433.0,634.72,635.47,632.42,635.07,4433.0
2023-11-13 09:40:00,633.99,635.5,633.78,633.81,9576.0,633.99,635.5,633.78,633.81,9576.0
2023-11-13 09:45:00,634.48,634.48,633.0,633.9,9727.0,634.48,634.48,633.0,633.9,9727.0
2023-11-13 09:50:00,634.55,635.96,633.84,634.23,4566.0,634.55,635.96,633.84,634.23,4566.0
2023-11-13 09:55:00,633.61,635.71,633.1,635.26,10953.0,633.61,635.71,633.1,635.26,10953.0
2023-11-13 10:00:00,635.0,636.56,633.61,636.56,12059.0,635.0,636.56,633.61,636.56,12059.0
2023-11-13 10:05:00,636.49,636.94,634.95,634.95,6641.0,636.49,636.94,634.95,634.95,6641.0
2023-11-13 10:10:00,634.3,634.64,633.2,634.14,4029.0,634.3,634.64,633.2,634.14,4029.0
2023-11-13 10:15:00,634.13,634.45,632.67,634.19,3943.0,634.13,634.45,632.67,634.19,3943.0
2023-11-13 10:20:00,634.12,634.42,633.55,634.17,12411.0,634.12,634.42,633.55,634.17,12411.0
2023-11-13 10:25:00,633.76,633.76,632.65,633.54,2975.0,633.76,633.76,632.65,633.54,2975.0
2023-11-13 10:30:00,633.65,634.06,632.67,633.86,8098.0,633.65,634.06,632.67,633.86,8098.0
2023-11-13 10:35:00,634.12,634.25,633.31,633.76,2970.0,634.12,634.25,633.31,633.76,2970.0
2023-11-13 10:40:00,633.45,635.0,633.45,635.0,2704.0,633.45,635.0,633.45,635.0,2704.0
2023-11-13 10:45:00,634.91,635.93,634.74,635.34,4160.0,634.91,635.93,634.74,635.34,4160.0
2023-11-13 10:50:00,634.84,636.4,634.84,636.23,10370.0,634.84,636.4,634.84,636.23,10370.0
2023-11-13 10:55:00,636.0,636.55,635.71,636.55,5664.0,636.0,636.55,635.71,636.55,5664.0
2023-11-13 11:00:00,636.85,637.42,636.59,636.99,6001.0,636.85,637.42,636.59,636.99,6001.0
2023-11-13 11:05:00,636.89,637.66,636.68,637.11,5071.0,636.89,637.66,636.68,637.11,5071.0
2023-11-13 11:10:00,637.08,637.91,636.99,637.46,5201.0,637.08,637.91,636.99,637.46,5201.0
2023-11-13 11:15:00,637.75,637.82,636.47,636.48,2710.0,637.75,637.82,636.47,636.48,2710.0
2023-11-13 11:20:00,636.57,636.57,635.67,636.33,4000.0,636.57,636.57,635.67,636.33,4000.0
2023-11-13 11:25:00,636.26,636.31,634.9,635.95,5910.0,636.26,636.31,634.9,635.95,5910.0
2023-11-13 11:30:00,635.92,636.12,635.48,635.74,4400.0,635.92,636.12,635.48,635.74,4400.0
2023-11-13 11:35:00,636.0,636.51,635.7,636.22,2293.0,636.0,636.51,635.7,636.22,2293.0
2023-11-13 11:40:00,636.18,636.58,636.06,636.24,2765.0,636.18,636.58,636.06,636.24,2765.0
2023-11-13 11:45:00,636.06,637.13,635.97,636.75,3933.0,636.06,637.13,635.97,636.75,3933.0
2023-11-13 11:50:00,636.93,636.93,636.12,636.25,1800.0,636.93,636.93,636.12,636.25,1800.0
2023-11-13 11:55:00,636.27,636.54,635.68,636.25,4009.0,636.27,636.54,635.68,636.25,4009.0
2023-11-13 12:00:00,636.42,636.85,635.95,636.15,2318.0,636.42,636.85,635.95,636.15,2318.0
2023-11-13 12:05:00,635.89,635.99,635.36,635.36,6827.0,635.89,635.99,635.36,635.36,6827.0
2023-11-13 12:10:00,635.49,635.49,633.5,634.36,18113.0,635.49,635.49,633.5,634.36,18113.0
2023-11-13 12:15:00,634.08,635.68,633.14,633.49,3000.0,634.08,635.68,633.14,633.49,3000.0
2023-11-13 12:20:00,633.0,634.29,632.93,634.29,2342.0,633.0,634.29,632.93,634.29,2342.0
2023-11-13 12:25:00,633.86,634.72,633.86,633.88,1679.0,633.86,634.72,633.86,633.88,1679.0
2023-11-13 12:30:00,634.63,634.7,633.59,634.54,1593.0,634.63,634.7,633.59,634.54,1593.0
2023-11-13 12:35:00,634.83,636.06,634.83,635.94,2558.0,634.83,636.06,634.83,635.94,2558.0
2023-11-13 12:40:00,635.94,636.63,635.93,636.47,1723.0,635.94,636.63,635.93,636.47,1723.0
2023-11-13 12:45:00,636.45,636.6,635.42,636.43,5547.0,636.45,636.6,635.42,636.43,5547.0
2023-11-13 12:50:00,636.79,637.86,636.46,637.86,7853.0,636.79,637.86,636.46,637.86,7853.0
2023-11-13 12:55:00,637.84,638.15,637.06,637.64,5396.0,637.84,638.15,637.06,637.64,5396.0
2023-11-13 13:00:00,637.82,637.9,637.25,637.56,4444.0,637.82,637.9,637.25,637.56,4444.0
2023-11-13 13:05:00,637.63,637.64,636.85,637.54,1500.0,637.63,637.64,636.85,637.54,1500.0
2023-11-13 13:10:00,637.57,637.93,637.54,637.85,1200.0,637.57,637.93,637.54,637.85,1200.0
2023-11-13 13:15:00,637.77,638.29,637.56,638.29,3064.0,637.77,638.29,637.56,638.29,3064.0
2023-11-13 13:20:00,638.11,638.12,637.33,637.77,4265.0,638.11,638.12,637.33,637.77,4265.0
2023-11-13 13:25:00,638.01,638.14,637.7,637.8,2496.0,638.01,638.14,637.7,637.8,2496.0
2023-11-13 13:30:00,637.85,638.8,637.66,638.22,4980.0,637.85,638.8,637.66,638.22,4980.0
2023-11-13 13:35:00,638.55,639.0,638.39,638.54,7828.0,638.55,639.0,638.39,638.54,7828.0
2023-11-13 13:40:00,638.58,638.58,638.04,638.04,2100.0,638.58,638.58,638.04,638.04,2100.0
2023-11-13 13:45:00,638.12,638.52,637.95,637.95,3480.0,638.12,638.52,637.95,637.95,3480.0
2023-11-13 13:50:00,637.92,638.35,637.64,637.84,4086.0,637.92,638.35,637.64,637.84,4086.0
2023-11-13 13:55:00,637.46,637.87,637.19,637.31,1601.0,637.46,637.87,637.19,637.31,1601.0
2023-11-13 14:00:00,637.32,637.79,637.03,637.78,17244.0,637.32,637.79,637.03,637.78,17244.0
2023-11-13 14:05:00,637.95,637.95,637.15,637.46,3640.0,637.95,637.95,637.15,637.46,3640.0
2023-11-13 14:10:00,637.53,638.48,637.12,638.41,4553.0,637.53,638.48,637.12,638.41,4553.0
2023-11-13 14:15:00,638.05,638.05,637.82,638.01,1573.0,638.05,638.05,637.82,638.01,1573.0
2023-11-13 14:20:00,637.86,638.43,637.49,638.42,2363.0,637.86,638.43,637.49,638.42,2363.0
2023-11-13 14:25:00,638.33,638.62,638.28,638.62,1454.0,638.33,638.62,638.28,638.62,1454.0
2023-11-13 14:30:00,638.36,638.52,637.76,637.76,3273.0,638.36,638.52,637.76,637.76,3273.0
2023-11-13 14:35:00,637.77,638.46,637.76,638.46,1620.0,637.77,638.46,637.76,638.46,1620.0
2023-11-13 14:40:00,638.19,638.5,638.16,638.2,3627.0,638.19,638.5,638.16,638.2,3627.0
2023-11-13 14:45:00,638.21,638.35,637.97,637.97,5595.0,638.21,638.35,637.97,637.97,5595.0
2023-11-13 14:50:00,637.92,637.99,637.57,637.95,5084.0,637.92,637.99,637.57,637.95,5084.0
2023-11-13 14:55:00,638.18,638.27,637.83,638.07,1375.0,638.18,638.27,637.83,638.07,1375.0
2023-11-13 15:00:00,637.87,638.03,637.01,637.39,4640.0,637.87,638.03,637.01,637.39,4640.0
2023-11-13 15:05:00,637.23,637.65,637.11,637.65,1145.0,637.23,637.65,637.11,637.65,1145.0
2023-11-13 15:10:00,637.72,637.81,637.46,637.76,1567.0,637.72,637.81,637.46,637.76,1567.0
2023-11-13 15:15:00,637.8,637.8,637.2,637.59,6489.0,637.8,637.8,637.2,637.59,6489.0
2023-11-13 15:20:00,637.76,637.95,637.53,637.75,2949.0,637.76,637.95,637.53,637.75,2949.0
2023-11-13 15:25:00,637.77,637.81,637.35,637.41,3975.0,637.77,637.81,637.35,637.41,3975.0
2023-11-13 15:30:00,637.41,637.48,636.85,637.05,6099.0,637.41,637.48,636.85,637.05,6099.0
2023-11-13 15:35:00,637.0,637.37,636.85,637.24,10429.0,637.0,637.37,636.85,637.24,10429.0
2023-11-13 15:40:00,637.25,638.03,637.19,637.65,13302.0,637.25,638.03,637.19,637.65,13302.0
2023-11-13 15:45:00,637.59,638.87,637.59,638.87,23968.0,637.59,638.87,637.59,638.87,23968.0
2023-11-13 15:50:00,638.89,639.76,638.88,639.41,31870.0,638.89,639.76,638.88,639.41,31870.0
2023-11-13 15:55:00,639.5,639.51,638.37,638.4,46058.0,639.5,639.51,638.37,638.4,46058.0
2023-11-14 09:30:00,647.48,655.8,646.5,653.99,57110.0,647.48,655.8,646.5,653.99,57110.0
2023-11-14 09:35:00,655.0,656.53,653.24,654.67,14735.0,655.0,656.53,653.24,654.67,14735.0
2023-11-14 09:40:00,654.6,655.08,652.98,653.68,15477.0,654.6,655.08,652.98,653.68,15477.0
2023-11-14 09:45:00,654.98,656.84,654.3,655.16,15575.0,654.98,656.84,654.3,655.16,15575.0
2023-11-14 09:50:00,654.3,656.19,653.65,655.77,10788.0,654.3,656.19,653.65,655.77,10788.0
2023-11-14 09:55:00,655.72,655.72,653.92,654.68,6363.0,655.72,655.72,653.92,654.68,6363.0
2023-11-14 10:00:00,654.24,654.68,651.6,651.6,14705.0,654.24,654.68,651.6,651.6,14705.0
2023-11-14 10:05:00,651.5,652.92,650.01,650.73,7852.0,651.5,652.92,650.01,650.73,7852.0
2023-11-14 10:10:00,650.61,651.03,648.31,649.2,7376.0,650.61,651.03,648.31,649.2,7376.0
2023-11-14 10:15:00,648.87,650.13,648.78,649.5,2561.0,648.87,650.13,648.78,649.5,2561.0
2023-11-14 10:20:00,649.36,650.8,649.15,650.0,4614.0,649.36,650.8,649.15,650.0,4614.0
2023-11-14 10:25:00,650.51,651.5,650.51,651.37,1914.0,650.51,651.5,650.51,651.37,1914.0
2023-11-14 10:30:00,651.61,653.29,651.6,653.1,5274.0,651.61,653.29,651.6,653.1,5274.0
2023-11-14 10:35:00,653.23,653.23,651.45,652.27,2814.0,653.23,653.23,651.45,652.27,2814.0
2023-11-14 10:40:00,653.04,653.2,652.18,652.63,3222.0,653.04,653.2,652.18,652.63,3222.0
2023-11-14 10:45:00,652.75,654.21,652.75,653.75,4436.0,652.75,654.21,652.75,653.75,4436.0
2023-11-14 10:50:00,653.57,653.99,652.67,652.67,7469.0,653.57,653.99,652.67,652.67,7469.0
2023-11-14 10:55:00,653.05,653.46,652.58,652.82,4480.0,653.05,653.46,652.58,652.82,4480.0
2023-11-14 11:00:00,652.86,652.99,652.27,652.56,9464.0,652.86,652.99,652.27,652.56,9464.0
2023-11-14 11:05:00,652.51,653.27,652.49,653.09,4303.0,652.51,653.27,652.49,653.09,4303.0
2023-11-14 11:10:00,653.08,653.37,652.67,653.37,5264.0,653.08,653.37,652.67,653.37,5264.0
2023-11-14 11:15:00,653.01,653.17,652.34,652.55,5294.0,653.01,653.17,652.34,652.55,5294.0
2023-11-14 11:20:00,652.57,653.78,652.19,653.56,13014.0,652.57,653.78,652.19,653.56,13014.0
2023-11-14 11:25:00,653.26,653.99,652.8,653.17,4193.0,653.26,653.99,652.8,653.17,4193.0
2023-11-14 11:30:00,653.32,653.93,653.06,653.93,4397.0,653.32,653.93,653.06,653.93,4397.0
2023-11-14 11:35:00,653.76,654.51,653.74,654.44,4036.0,653.76,654.51,653.74,654.44,4036.0
2023-11-14 11:40:00,654.43,654.6,654.07,654.46,2157.0,654.43,654.6,654.07,654.46,2157.0
2023-11-14 11:45:00,654.32,654.32,652.99,653.21,8013.0,654.32,654.32,652.99,653.21,8013.0
2023-11-14 11:50:00,652.91,653.08,651.03,651.41,5153.0,652.91,653.08,651.03,651.41,5153.0
2023-11-14 11:55:00,651.0,651.31,648.79,649.11,12900.0,651.0,651.31,648.79,649.11,12900.0
2023-11-14 12:00:00,649.22,651.17,648.98,650.56,19651.0,649.22,651.17,648.98,650.56,19651.0
2023-11-14 12:05:00,650.35,650.35,648.78,649.94,8254.0,650.35,650.35,648.78,649.94,8254.0
2023-11-14 12:10:00,649.47,649.63,649.0,649.28,5767.0,649.47,649.63,649.0,649.28,5767.0
2023-11-14 12:15:00,649.28,650.12,648.86,649.95,10685.0,649.28,650.12,648.86,649.95,10685.0
2023-11-14 12:20:00,649.92,650.0,649.62,649.64,1605.0,649.92,650.0,649.62,649.64,1605.0
2023-11-14 12:25:00,650.0,651.04,649.74,651.04,3870.0,650.0,651.04,649.74,651.04,3870.0
2023-11-14 12:30:00,650.84,651.67,650.82,651.44,1954.0,650.84,651.67,650.82,651.44,1954.0
2023-11-14 12:35:00,651.45,651.83,651.4,651.83,1116.0,651.45,651.83,651.4,651.83,1116.0
2023-11-14 12:40:00,651.71,652.65,651.7,652.18,4341.0,651.71,652.65,651.7,652.18,4341.0
2023-11-14 12:45:00,652.78,653.04,652.25,653.04,1573.0,652.78,653.04,652.25,653.04,1573.0
2023-11-14 12:50:00,653.17,653.71,652.69,653.66,3562.0,653.17,653.71,652.69,653.66,3562.0
2023-11-14 12:55:00,653.68,653.8,653.28,653.55,1757.0,653.68,653.8,653.28,653.55,1757.0
2023-11-14 13:00:00,653.54,653.92,653.32,653.73,1150.0,653.54,653.92,653.32,653.73,1150.0
2023-11-14 13:05:00,653.72,654.3,653.66,653.88,4208.0,653.72,654.3,653.66,653.88,4208.0
2023-11-14 13:10:00,653.71,654.16,653.52,654.16,3466.0,653.71,654.16,653.52,654.16,3466.0
2023-11-14 13:15:00,653.98,654.48,653.95,654.48,946.0,653.98,654.48,653.95,654.48,946.0
2023-11-14 13:20:00,654.29,654.48,653.88,653.89,3423.0,654.29,654.48,653.88,653.89,3423.0
2023-11-14 13:25:00,653.97,654.19,653.5,653.5,2902.0,653.97,654.19,653.5,653.5,2902.0
2023-11-14 13:30:00,653.47,654.15,653.42,653.42,1845.0,653.47,654.15,653.42,653.42,1845.0
2023-11-14 13:35:00,653.92,653.92,653.36,653.63,6464.0,653.92,653.92,653.36,653.63,6464.0
2023-11-14 13:40:00,653.46,653.46,652.25,652.43,5366.0,653.46,653.46,652.25,652.43,5366.0
2023-11-14 13:45:00,652.44,652.75,651.95,652.74,2580.0,652.44,652.75,651.95,652.74,2580.0
2023-11-14 13:50:00,653.12,653.38,652.92,653.01,3787.0,653.12,653.38,652.92,653.01,3787.0
2023-11-14 13:55:00,652.74,652.8,652.21,652.57,7751.0,652.74,652.8,652.21,652.57,7751.0
2023-11-14 14:00:00,652.3,652.58,651.81,651.86,4219.0,652.3,652.58,651.81,651.86,4219.0
2023-11-14 14:05:00,651.86,652.09,651.49,651.95,4169.0,651.86,652.09,651.49,651.95,4169.0
2023-11-14 14:10:00,652.25,652.84,651.96,652.76,3038.0,652.25,652.84,651.96,652.76,3038.0
2023-11-14 14:15:00,652.92,653.46,652.75,653.44,6975.0,652.92,653.46,652.75,653.44,6975.0
2023-11-14 14:20:00,653.47,653.68,653.15,653.32,4058.0,653.47,653.68,653.15,653.32,4058.0
2023-11-14 14:25:00,653.58,654.0,652.91,653.92,9388.0,653.58,654.0,652.91,653.92,9388.0
2023-11-14 14:30:00,653.94,654.6,653.73,654.11,5957.0,653.94,654.6,653.73,654.11,5957.0
2023-11-14 14:35:00,653.96,654.63,653.83,654.27,4797.0,653.96,654.63,653.83,654.27,4797.0
2023-11-14 14:40:00,654.27,654.27,652.6,652.61,3692.0,654.27,654.27,652.6,652.61,3692.0
2023-11-14 14:45:00,652.87,653.4,652.27,653.39,5201.0,652.87,653.4,652.27,653.39,5201.0
2023-11-14 14:50:00,653.21,653.39,652.85,652.86,2130.0,653.21,653.39,652.85,652.86,2130.0
2023-11-14 14:55:00,653.13,653.9,652.85,653.86,5356.0,653.13,653.9,652.85,653.86,5356.0
2023-11-14 15:00:00,653.74,653.75,653.05,653.48,5006.0,653.74,653.75,653.05,653.48,5006.0
2023-11-14 15:05:00,653.38,653.72,653.15,653.6,2639.0,653.38,653.72,653.15,653.6,2639.0
2023-11-14 15:10:00,653.79,654.91,653.61,654.82,12737.0,653.79,654.91,653.61,654.82,12737.0
2023-11-14 15:15:00,654.89,655.71,654.89,655.7,7644.0,654.89,655.71,654.89,655.7,7644.0
2023-11-14 15:20:00,655.65,655.65,655.07,655.31,3509.0,655.65,655.65,655.07,655.31,3509.0
2023-11-14 15:25:00,655.43,655.5,655.06,655.42,3055.0,655.43,655.5,655.06,655.42,3055.0
2023-11-14 15:30:00,655.26,655.27,654.86,654.86,3500.0,655.26,655.27,654.86,654.86,3500.0
2023-11-14 15:35:00,654.76,655.2,654.55,655.16,4193.0,654.76,655.2,654.55,655.16,4193.0
2023-11-14 15:40:00,655.16,655.48,654.7,654.82,4325.0,655.16,655.48,654.7,654.82,4325.0
2023-11-14 15:45:00,654.85,655.34,654.8,655.25,9560.0,654.85,655.34,654.8,655.25,9560.0
2023-11-14 15:50:00,655.23,655.23,653.85,654.1,29546.0,655.23,655.23,653.85,654.1,29546.0
2023-11-14 15:55:00,654.14,654.53,653.37,654.3,57221.0,654.14,654.53,653.37,654.3,57221.0
2023-11-15 09:30:00,654.47,657.49,651.69,653.24,24193.0,654.47,657.49,651.69,653.24,24193.0
2023-11-15 09:35:00,653.28,653.5,651.0,653.03,5670.0,653.28,653.5,651.0,653.03,5670.0
2023-11-15 09:40:00,653.5,655.24,652.33,655.24,8439.0,653.5,655.24,652.33,655.24,8439.0
2023-11-15 09:45:00,655.78,657.45,654.4,657.27,6619.0,655.78,657.45,654.4,657.27,6619.0
2023-11-15 09:50:00,657.36,657.66,655.35,655.8,7296.0,657.36,657.66,655.35,655.8,7296.0
2023-11-15 09:55:00,655.8,656.67,653.68,654.68,6120.0,655.8,656.67,653.68,654.68,6120.0
2023-11-15 10:00:00,655.44,655.87,654.81,655.48,6986.0,655.44,655.87,654.81,655.48,6986.0
2023-11-15 10:05:00,655.66,656.89,655.17,656.02,8025.0,655.66,656.89,655.17,656.02,8025.0
2023-11-15 10:10:00,655.94,656.56,655.68,656.31,11072.0,655.94,656.56,655.68,656.31,11072.0
2023-11-15 10:15:00,656.31,657.42,656.31,657.42,1896.0,656.31,657.42,656.31,657.42,1896.0
2023-11-15 10:20:00,657.8,659.03,657.8,659.02,7249.0,657.8,659.03,657.8,659.02,7249.0
2023-11-15 10:25:00,658.71,659.11,657.81,658.17,6154.0,658.71,659.11,657.81,658.17,6154.0
2023-11-15 10:30:00,657.81,657.81,656.28,657.18,4591.0,657.81,657.81,656.28,657.18,4591.0
2023-11-15 10:35:00,657.03,657.85,656.74,657.59,6483.0,657.03,657.85,656.74,657.59,6483.0
2023-11-15 10:40:00,657.69,659.34,657.69,658.64,10592.0,657.69,659.34,657.69,658.64,10592.0
2023-11-15 10:45:00,658.94,659.44,658.67,658.98,5615.0,658.94,659.44,658.67,658.98,5615.0
2023-11-15 10:50:00,658.98,659.51,658.58,659.51,10729.0,658.98,659.51,658.58,659.51,10729.0
2023-11-15 10:55:00,659.35,659.7,658.76,659.7,6597.0,659.35,659.7,658.76,659.7,6597.0
2023-11-15 11:00:00,659.5,659.75,658.26,658.71,9692.0,659.5,659.75,658.26,658.71,9692.0
2023-11-15 11:05:00,658.71,659.4,657.82,659.4,5021.0,658.71,659.4,657.82,659.4,5021.0
2023-11-15 11:10:00,659.42,659.94,657.06,657.06,2400.0,659.42,659.94,657.06,657.06,2400.0
2023-11-15 11:15:00,657.03,657.95,656.57,657.95,5404.0,657.03,657.95,656.57,657.95,5404.0
2023-11-15 11:20:00,657.64,658.31,657.34,658.01,2702.0,657.64,658.31,657.34,658.01,2702.0
2023-11-15 11:25:00,657.8,658.8,657.72,658.75,7271.0,657.8,658.8,657.72,658.75,7271.0
2023-11-15 11:30:00,658.82,659.78,658.04,659.49,15853.0,658.82,659.78,658.04,659.49,15853.0
2023-11-15 11:35:00,658.9,659.49,656.53,657.02,2453.0,658.9,659.49,656.53,657.02,2453.0
2023-11-15 11:40:00,656.62,656.62,655.14,655.3,2173.0,656.62,656.62,655.14,655.3,2173.0
2023-11-15 11:45:00,655.59,656.67,655.58,656.31,8821.0,655.59,656.67,655.58,656.31,8821.0
2023-11-15 11:50:00,656.09,656.09,653.49,653.82,6388.0,656.09,656.09,653.49,653.82,6388.0
2023-11-15 11:55:00,653.4,654.52,653.16,654.33,11589.0,653.4,654.52,653.16,654.33,11589.0
2023-11-15 12:00:00,654.29,654.57,653.51,653.79,9734.0,654.29,654.57,653.51,653.79,9734.0
2023-11-15 12:05:00,653.69,655.13,653.68,655.13,5132.0,653.69,655.13,653.68,655.13,5132.0
2023-11-15 12:10:00,655.17,655.25,654.1,654.89,3464.0,655.17,655.25,654.1,654.89,3464.0
2023-11-15 12:15:00,654.85,655.11,654.45,654.58,2888.0,654.85,655.11,654.45,654.58,2888.0
2023-11-15 12:20:00,654.42,655.25,654.42,655.25,4823.0,654.42,655.25,654.42,655.25,4823.0
2023-11-15 12:25:00,654.6,655.02,654.26,654.66,3959.0,654.6,655.02,654.26,654.66,3959.0
2023-11-15 12:30:00,654.47,654.47,653.58,653.68,2120.0,654.47,654.47,653.58,653.68,2120.0
2023-11-15 12:35:00,653.65,653.84,653.52,653.84,1300.0,653.65,653.84,653.52,653.84,1300.0
2023-11-15 12:40:00,653.39,653.52,652.66,653.01,3661.0,653.39,653.52,652.66,653.01,3661.0
2023-11-15 12:45:00,653.0,653.01,652.19,652.8,9015.0,653.0,653.01,652.19,652.8,9015.0
2023-11-15 12:50:00,652.77,653.36,652.77,652.9,7016.0,652.77,653.36,652.77,652.9,7016.0
2023-11-15 12:55:00,653.22,653.45,652.82,652.92,10580.0,653.22,653.45,652.82,652.92,10580.0
2023-11-15 13:00:00,652.88,653.11,652.07,652.39,12385.0,652.88,653.11,652.07,652.39,12385.0
2023-11-15 13:05:00,652.07,652.18,651.26,651.94,15662.0,652.07,652.18,651.26,651.94,15662.0
2023-11-15 13:10:00,651.94,652.45,650.64,650.64,12072.0,651.94,652.45,650.64,650.64,12072.0
2023-11-15 13:15:00,650.27,650.7,649.37,649.77,10330.0,650.27,650.7,649.37,649.77,10330.0
2023-11-15 13:20:00,650.34,651.76,650.34,651.41,9223.0,650.34,651.76,650.34,651.41,9223.0
2023-11-15 13:25:00,651.41,651.73,650.93,651.54,2026.0,651.41,651.73,650.93,651.54,2026.0
2023-11-15 13:30:00,651.32,651.32,650.2,650.97,4405.0,651.32,651.32,650.2,650.97,4405.0
2023-11-15 13:35:00,650.92,651.3,650.72,651.0,1741.0,650.92,651.3,650.72,651.0,1741.0
2023-11-15 13:40:00,651.02,651.29,650.61,650.68,2482.0,651.02,651.29,650.61,650.68,2482.0
2023-11-15 13:45:00,650.73,651.28,650.47,650.47,4328.0,650.73,651.28,650.47,650.47,4328.0
2023-11-15 13:50:00,650.54,650.94,649.84,650.15,6998.0,650.54,650.94,649.84,650.15,6998.0
2023-11-15 13:55:00,650.19,651.11,650.1,650.91,4525.0,650.19,651.11,650.1,650.91,4525.0
2023-11-15 14:00:00,651.15,651.63,650.88,651.4,6213.0,651.15,651.63,650.88,651.4,6213.0
2023-11-15 14:05:00,651.27,651.5,651.04,651.05,5377.0,651.27,651.5,651.04,651.05,5377.0
2023-11-15 14:10:00,651.04,651.52,651.04,651.27,3400.0,651.04,651.52,651.04,651.27,3400.0
2023-11-15 14:15:00,651.24,651.35,650.15,650.26,5429.0,651.24,651.35,650.15,650.26,5429.0
2023-11-15 14:20:00,650.26,650.37,649.58,650.07,8418.0,650.26,650.37,649.58,650.07,8418.0
2023-11-15 14:25:00,650.25,651.4,650.08,651.18,7400.0,650.25,651.4,650.08,651.18,7400.0
2023-11-15 14:30:00,651.16,651.25,651.14,651.14,833.0,651.16,651.25,651.14,651.14,833.0
2023-11-15 14:35:00,651.21,651.4,650.82,650.82,10299.0,651.21,651.4,650.82,650.82,10299.0
2023-11-15 14:40:00,651.23,651.23,650.38,650.96,4112.0,651.23,651.23,650.38,650.96,4112.0
2023-11-15 14:45:00,650.94,651.48,650.94,651.45,10016.0,650.94,651.48,650.94,651.45,10016.0
2023-11-15 14:50:00,651.42,651.76,651.07,651.13,7066.0,651.42,651.76,651.07,651.13,7066.0
2023-11-15 14:55:00,651.35,652.15,651.25,652.14,2515.0,651.35,652.15,651.25,652.14,2515.0
2023-11-15 15:00:00,651.84,652.08,651.25,651.41,6083.0,651.84,652.08,651.25,651.41,6083.0
2023-11-15 15:05:00,651.39,651.41,650.71,650.71,3927.0,651.39,651.41,650.71,650.71,3927.0
2023-11-15 15:10:00,650.66,651.05,650.39,650.73,7923.0,650.66,651.05,650.39,650.73,7923.0
2023-11-15 15:15:00,650.58,650.58,649.4,650.06,3668.0,650.58,650.58,649.4,650.06,3668.0
2023-11-15 15:20:00,650.15,650.46,649.29,649.3,3614.0,650.15,650.46,649.29,649.3,3614.0
2023-11-15 15:25:00,649.35,649.6,648.96,649.6,2807.0,649.35,649.6,648.96,649.6,2807.0
2023-11-15 15:30:00,649.43,649.64,649.11,649.62,6401.0,649.43,649.64,649.11,649.62,6401.0
2023-11-15 15:35:00,649.58,650.03,649.41,650.02,5856.0,649.58,650.03,649.41,650.02,5856.0
2023-11-15 15:40:00,650.03,650.03,649.46,649.46,5561.0,650.03,650.03,649.46,649.46,5561.0
2023-11-15 15:45:00,649.52,650.37,649.45,649.88,14714.0,649.52,650.37,649.45,649.88,14714.0
2023-11-15 15:50:00,649.65,651.09,649.58,650.3,17740.0,649.65,651.09,649.58,650.3,17740.0
2023-11-15 15:55:00,650.29,651.7,650.24,651.03,44876.0,650.29,651.7,650.24,651.03,44876.0
2023-11-16 09:30:00,650.0,650.57,648.03,648.81,27424.0,650.0,650.57,648.03,648.81,27424.0
2023-11-16 09:35:00,648.81,652.0,648.45,651.6,8015.0,648.81,652.0,648.45,651.6,8015.0
2023-11-16 09:40:00,651.31,652.72,650.51,652.36,11736.0,651.31,652.72,650.51,652.36,11736.0
2023-11-16 09:45:00,652.59,656.8,652.36,655.6,9405.0,652.59,656.8,652.36,655.6,9405.0
2023-11-16 09:50:00,655.32,656.09,654.75,655.21,5147.0,655.32,656.09,654.75,655.21,5147.0
2023-11-16 09:55:00,655.16,656.0,651.74,652.7,7937.0,655.16,656.0,651.74,652.7,7937.0
2023-11-16 10:00:00,654.75,655.17,653.13,655.0,3342.0,654.75,655.17,653.13,655.0,3342.0
2023-11-16 10:05:00,655.0,656.5,654.45,655.34,4439.0,655.0,656.5,654.45,655.34,4439.0
2023-11-16 10:10:00,655.56,655.6,654.56,655.17,12079.0,655.56,655.6,654.56,655.17,12079.0
2023-11-16 10:15:00,654.75,655.4,653.5,654.0,4330.0,654.75,655.4,653.5,654.0,4330.0
2023-11-16 10:20:00,653.97,654.6,653.74,654.46,3102.0,653.97,654.6,653.74,654.46,3102.0
2023-11-16 10:25:00,654.83,655.67,654.83,655.51,5471.0,654.83,655.67,654.83,655.51,5471.0
2023-11-16 10:30:00,655.51,655.59,654.72,655.29,11311.0,655.51,655.59,654.72,655.29,11311.0
2023-11-16 10:35:00,655.56,655.56,653.21,653.24,5553.0,655.56,655.56,653.21,653.24,5553.0
2023-11-16 10:40:00,653.14,653.22,651.01,651.69,2064.0,653.14,653.22,651.01,651.69,2064.0
2023-11-16 10:45:00,651.74,652.39,651.37,652.21,9370.0,651.74,652.39,651.37,652.21,9370.0
2023-11-16 10:50:00,652.12,653.05,652.1,652.64,8146.0,652.12,653.05,652.1,652.64,8146.0
2023-11-16 10:55:00,652.84,652.86,651.25,651.6,8329.0,652.84,652.86,651.25,651.6,8329.0
2023-11-16 11:00:00,651.62,652.15,650.48,651.88,3186.0,651.62,652.15,650.48,651.88,3186.0
2023-11-16 11:05:00,650.97,651.54,650.75,650.86,2200.0,650.97,651.54,650.75,650.86,2200.0
2023-11-16 11:10:00,651.52,651.53,650.56,651.22,1505.0,651.52,651.53,650.56,651.22,1505.0
2023-11-16 11:15:00,651.32,651.32,649.92,650.26,4159.0,651.32,651.32,649.92,650.26,4159.0
2023-11-16 11:20:00,650.47,650.86,649.92,649.92,1025.0,650.47,650.86,649.92,649.92,1025.0
2023-11-16 11:25:00,649.93,650.48,649.7,650.02,2961.0,649.93,650.48,649.7,650.02,2961.0
2023-11-16 11:30:00,649.91,651.04,649.29,650.68,5504.0,649.91,651.04,649.29,650.68,5504.0
2023-11-16 11:35:00,650.61,650.61,649.39,649.91,3491.0,650.61,650.61,649.39,649.91,3491.0
2023-11-16 11:40:00,649.91,650.27,649.62,650.13,3824.0,649.91,650.27,649.62,650.13,3824.0
2023-11-16 11:45:00,650.19,651.22,649.98,651.22,6733.0,650.19,651.22,649.98,651.22,6733.0
2023-11-16 11:50:00,650.82,651.64,650.75,651.36,4557.0,650.82,651.64,650.75,651.36,4557.0
2023-11-16 11:55:00,651.34,651.56,651.06,651.24,2203.0,651.34,651.56,651.06,651.24,2203.0
2023-11-16 12:00:00,651.25,651.57,650.94,651.23,4338.0,651.25,651.57,650.94,651.23,4338.0
2023-11-16 12:05:00,650.94,652.72,650.94,652.47,3350.0,650.94,652.72,650.94,652.47,3350.0
2023-11-16 12:10:00,652.44,652.56,651.95,652.39,8007.0,652.44,652.56,651.95,652.39,8007.0
2023-11-16 12:15:00,652.19,653.34,652.18,653.34,2047.0,652.19,653.34,652.18,653.34,2047.0
2023-11-16 12:20:00,652.65,653.45,652.35,653.45,2197.0,652.65,653.45,652.35,653.45,2197.0
2023-11-16 12:25:00,653.48,653.98,653.36,653.88,1493.0,653.48,653.98,653.36,653.88,1493.0
2023-11-16 12:30:00,653.68,655.22,653.1,653.8,13373.0,653.68,655.22,653.1,653.8,13373.0
2023-11-16 12:35:00,653.31,654.92,653.3,654.13,7588.0,653.31,654.92,653.3,654.13,7588.0
2023-11-16 12:40:00,654.19,654.66,654.17,654.17,3296.0,654.19,654.66,654.17,654.17,3296.0
2023-11-16 12:45:00,654.25,654.25,653.72,653.82,2216.0,654.25,654.25,653.72,653.82,2216.0
2023-11-16 12:50:00,653.72,654.19,653.58,653.58,2055.0,653.72,654.19,653.58,653.58,2055.0
2023-11-16 12:55:00,653.95,654.26,653.46,653.91,2677.0,653.95,654.26,653.46,653.91,2677.0
2023-11-16 13:00:00,654.22,654.48,653.95,653.97,1643.0,654.22,654.48,653.95,653.97,1643.0
2023-11-16 13:05:00,654.15,654.15,653.0,653.0,1401.0,654.15,654.15,653.0,653.0,1401.0
2023-11-16 13:10:00,653.13,653.27,652.16,652.38,2327.0,653.13,653.27,652.16,652.38,2327.0
2023-11-16 13:15:00,651.98,652.46,651.76,652.34,2259.0,651.98,652.46,651.76,652.34,2259.0
2023-11-16 13:20:00,652.02,652.34,651.85,652.27,984.0,652.02,652.34,651.85,652.27,984.0
2023-11-16 13:25:00,652.5,653.06,652.24,653.06,9340.0,652.5,653.06,652.24,653.06,9340.0
2023-11-16 13:30:00,653.02,653.38,652.35,652.35,1967.0,653.02,653.38,652.35,652.35,1967.0
2023-11-16 13:35:00,652.65,653.09,652.63,652.63,1492.0,652.65,653.09,652.63,652.63,1492.0
2023-11-16 13:40:00,652.59,652.75,652.39,652.75,1908.0,652.59,652.75,652.39,652.75,1908.0
2023-11-16 13:45:00,652.9,653.24,652.37,652.66,2602.0,652.9,653.24,652.37,652.66,2602.0
2023-11-16 13:50:00,652.32,652.69,652.32,652.46,728.0,652.32,652.69,652.32,652.46,728.0
2023-11-16 13:55:00,652.63,652.71,651.85,651.86,1971.0,652.63,652.71,651.85,651.86,1971.0
2023-11-16 14:00:00,651.63,651.63,650.6,650.6,2049.0,651.63,651.63,650.6,650.6,2049.0
2023-11-16 14:05:00,650.58,651.07,650.48,650.92,3636.0,650.58,651.07,650.48,650.92,3636.0
2023-11-16 14:10:00,650.92,651.16,650.73,650.8,4329.0,650.92,651.16,650.73,650.8,4329.0
2023-11-16 14:15:00,650.8,651.18,650.78,651.04,4560.0,650.8,651.18,650.78,651.04,4560.0
2023-11-16 14:20:00,651.05,651.15,650.65,650.65,1675.0,651.05,651.15,650.65,650.65,1675.0
2023-11-16 14:25:00,650.7,651.08,650.59,650.88,2099.0,650.7,651.08,650.59,650.88,2099.0
2023-11-16 14:30:00,650.65,651.17,650.65,650.87,4825.0,650.65,651.17,650.65,650.87,4825.0
2023-11-16 14:35:00,650.95,651.44,650.9,651.27,2503.0,650.95,651.44,650.9,651.27,2503.0
2023-11-16 14:40:00,651.41,651.89,651.2,651.68,2629.0,651.41,651.89,651.2,651.68,2629.0
2023-11-16 14:45:00,651.68,652.06,651.62,651.96,6411.0,651.68,652.06,651.62,651.96,6411.0
2023-11-16 14:50:00,652.32,652.46,651.72,651.75,4693.0,652.32,652.46,651.72,651.75,4693.0
2023-11-16 14:55:00,652.0,652.61,652.0,652.29,8166.0,652.0,652.61,652.0,652.29,8166.0
2023-11-16 15:00:00,652.31,652.58,652.16,652.46,3535.0,652.31,652.58,652.16,652.46,3535.0
2023-11-16 15:05:00,652.27,652.69,652.11,652.38,6427.0,652.27,652.69,652.11,652.38,6427.0
2023-11-16 15:10:00,652.35,652.5,652.2,652.3,8517.0,652.35,652.5,652.2,652.3,8517.0
2023-11-16 15:15:00,652.25,652.57,651.96,652.35,4366.0,652.25,652.57,651.96,652.35,4366.0
2023-11-16 15:20:00,652.5,652.66,652.3,652.58,2872.0,652.5,652.66,652.3,652.58,2872.0
2023-11-16 15:25:00,652.6,654.1,652.6,654.08,14802.0,652.6,654.1,652.6,654.08,14802.0
2023-11-16 15:30:00,654.0,654.4,653.73,654.3,16087.0,654.0,654.4,653.73,654.3,16087.0
2023-11-16 15:35:00,654.09,655.19,653.64,654.87,20266.0,654.09,655.19,653.64,654.87,20266.0
2023-11-16 15:40:00,654.6,654.87,654.12,654.6,5286.0,654.6,654.87,654.12,654.6,5286.0
2023-11-16 15:45:00,654.63,654.7,654.13,654.15,12199.0,654.63,654.7,654.13,654.15,12199.0
2023-11-16 15:50:00,654.41,654.42,652.73,652.8,10529.0,654.41,654.42,652.73,652.8,10529.0
2023-11-16 15:55:00,652.72,653.15,652.11,652.27,41520.0,652.72,653.15,652.11,652.27,41520.0
2023-11-17 09:30:00,651.95,651.95,648.7,648.91,52949.0,651.95,651.95,648.7,648.91,52949.0
2023-11-17 09:35:00,648.8,652.5,648.29,651.34,9236.0,648.8,652.5,648.29,651.34,9236.0
2023-11-17 09:40:00,650.87,652.32,650.28,651.34,6016.0,650.87,652.32,650.28,651.34,6016.0
2023-11-17 09:45:00,651.66,651.66,650.6,651.64,3289.0,651.66,651.66,650.6,651.64,3289.0
2023-11-17 09:50:00,651.1,654.61,651.1,654.16,3942.0,651.1,654.61,651.1,654.16,3942.0
2023-11-17 09:55:00,653.38,653.98,652.98,653.33,3312.0,653.38,653.98,652.98,653.33,3312.0
2023-11-17 10:00:00,652.9,652.9,649.61,650.37,4102.0,652.9,652.9,649.61,650.37,4102.0
2023-11-17 10:05:00,650.38,652.18,650.38,651.31,8319.0,650.38,652.18,650.38,651.31,8319.0
2023-11-17 10:10:00,651.58,652.36,651.58,651.79,6069.0,651.58,652.36,651.58,651.79,6069.0
2023-11-17 10:15:00,651.79,653.75,651.79,652.82,4218.0,651.79,653.75,651.79,652.82,4218.0
2023-11-17 10:20:00,653.62,653.72,651.72,652.0,5241.0,653.62,653.72,651.72,652.0,5241.0
2023-11-17 10:25:00,652.32,653.15,651.74,653.15,1101.0,652.32,653.15,651.74,653.15,1101.0
2023-11-17 10:30:00,653.37,653.82,652.78,653.12,1967.0,653.37,653.82,652.78,653.12,1967.0
2023-11-17 10:35:00,653.58,653.83,652.66,653.19,1392.0,653.58,653.83,652.66,653.19,1392.0
2023-11-17 10:40:00,652.9,653.36,652.66,653.36,832.0,652.9,653.36,652.66,653.36,832.0
2023-11-17 10:45:00,653.09,653.09,652.02,652.62,1791.0,653.09,653.09,652.02,652.62,1791.0
2023-11-17 10:50:00,652.34,652.5,651.77,652.23,1900.0,652.34,652.5,651.77,652.23,1900.0
2023-11-17 10:55:00,652.04,652.32,651.7,651.7,1147.0,652.04,652.32,651.7,651.7,1147.0
2023-11-17 11:00:00,651.42,652.23,650.63,650.63,4200.0,651.42,652.23,650.63,650.63,4200.0
2023-11-17 11:05:00,650.47,650.47,649.58,650.37,2134.0,650.47,650.47,649.58,650.37,2134.0
2023-11-17 11:10:00,650.6,650.95,650.6,650.75,1016.0,650.6,650.95,650.6,650.75,1016.0
2023-11-17 11:15:00,650.58,650.81,650.27,650.27,12036.0,650.58,650.81,650.27,650.27,12036.0
2023-11-17 11:20:00,650.09,651.17,650.06,650.92,3441.0,650.09,651.17,650.06,650.92,3441.0
2023-11-17 11:25:00,650.55,651.34,650.07,651.24,5519.0,650.55,651.34,650.07,651.24,5519.0
2023-11-17 11:30:00,651.08,651.55,650.64,651.0,2069.0,651.08,651.55,650.64,651.0,2069.0
2023-11-17 11:35:00,651.25,651.41,650.54,651.08,5084.0,651.25,651.41,650.54,651.08,5084.0
2023-11-17 11:40:00,650.92,651.8,650.92,651.8,2270.0,650.92,651.8,650.92,651.8,2270.0
2023-11-17 11:45:00,651.99,652.31,651.67,651.8,3737.0,651.99,652.31,651.67,651.8,3737.0
2023-11-17 11:50:00,651.79,651.79,651.28,651.65,2340.0,651.79,651.79,651.28,651.65,2340.0
2023-11-17 11:55:00,651.44,652.13,651.34,652.13,2523.0,651.44,652.13,651.34,652.13,2523.0
2023-11-17 12:00:00,652.42,653.11,652.12,652.53,2445.0,652.42,653.11,652.12,652.53,2445.0
2023-11-17 12:05:00,652.6,653.06,652.25,652.93,2773.0,652.6,653.06,652.25,652.93,2773.0
2023-11-17 12:10:00,652.94,653.02,652.67,652.71,4704.0,652.94,653.02,652.67,652.71,4704.0
2023-11-17 12:15:00,652.65,653.18,652.28,652.83,2210.0,652.65,653.18,652.28,652.83,2210.0
2023-11-17 12:20:00,652.91,653.51,652.63,653.2,1301.0,652.91,653.51,652.63,653.2,1301.0
2023-11-17 12:25:00,652.45,652.73,652.3,652.44,1389.0,652.45,652.73,652.3,652.44,1389.0
2023-11-17 12:30:00,652.76,652.78,652.46,652.6,800.0,652.76,652.78,652.46,652.6,800.0
2023-11-17 12:35:00,652.77,652.87,652.72,652.86,800.0,652.77,652.87,652.72,652.86,800.0
2023-11-17 12:40:00,652.65,653.06,652.64,652.75,1805.0,652.65,653.06,652.64,652.75,1805.0
2023-11-17 12:45:00,652.9,653.04,652.54,652.87,1736.0,652.9,653.04,652.54,652.87,1736.0
2023-11-17 12:50:00,652.88,652.88,652.88,652.88,200.0,652.88,652.88,652.88,652.88,200.0
2023-11-17 12:55:00,652.87,652.87,652.48,652.62,2428.0,652.87,652.87,652.48,652.62,2428.0
2023-11-17 13:00:00,652.58,653.39,652.58,652.77,5073.0,652.58,653.39,652.58,652.77,5073.0
2023-11-17 13:05:00,652.77,653.03,652.35,652.43,3851.0,652.77,653.03,652.35,652.43,3851.0
2023-11-17 13:10:00,652.57,653.79,652.34,653.79,2047.0,652.57,653.79,652.34,653.79,2047.0
2023-11-17 13:15:00,653.89,653.89,653.38,653.38,900.0,653.89,653.89,653.38,653.38,900.0
2023-11-17 13:20:00,653.44,653.53,652.95,653.2,700.0,653.44,653.53,652.95,653.2,700.0
2023-11-17 13:25:00,653.2,653.23,653.1,653.11,709.0,653.2,653.23,653.1,653.11,709.0
2023-11-17 13:30:00,652.88,653.14,652.87,652.92,4683.0,652.88,653.14,652.87,652.92,4683.0
2023-11-17 13:35:00,652.93,653.17,652.55,652.88,4382.0,652.93,653.17,652.55,652.88,4382.0
2023-11-17 13:40:00,652.71,653.24,652.66,653.11,900.0,652.71,653.24,652.66,653.11,900.0
2023-11-17 13:45:00,653.13,653.14,652.75,653.14,2280.0,653.13,653.14,652.75,653.14,2280.0
2023-11-17 13:50:00,652.99,652.99,652.46,652.47,1357.0,652.99,652.99,652.46,652.47,1357.0
2023-11-17 13:55:00,652.68,653.39,652.38,653.22,922.0,652.68,653.39,652.38,653.22,922.0
2023-11-17 14:00:00,653.25,653.78,653.25,653.49,1406.0,653.25,653.78,653.25,653.49,1406.0
2023-11-17 14:05:00,653.46,653.97,653.46,653.92,828.0,653.46,653.97,653.46,653.92,828.0
2023-11-17 14:10:00,654.16,654.16,653.64,653.75,1919.0,654.16,654.16,653.64,653.75,1919.0
2023-11-17 14:15:00,653.88,654.21,653.78,653.78,1475.0,653.88,654.21,653.78,653.78,1475.0
2023-11-17 14:20:00,653.57,653.57,652.89,653.18,1762.0,653.57,653.57,652.89,653.18,1762.0
2023-11-17 14:25:00,653.02,653.02,652.45,652.53,1339.0,653.02,653.02,652.45,652.53,1339.0
2023-11-17 14:30:00,652.73,653.11,652.68,652.93,2492.0,652.73,653.11,652.68,652.93,2492.0
2023-11-17 14:35:00,652.97,653.54,652.78,652.79,2118.0,652.97,653.54,652.78,652.79,2118.0
2023-11-17 14:40:00,652.6,653.02,652.58,652.63,1693.0,652.6,653.02,652.58,652.63,1693.0
2023-11-17 14:45:00,652.62,652.72,652.28,652.29,2165.0,652.62,652.72,652.28,652.29,2165.0
2023-11-17 14:50:00,652.35,652.92,652.35,652.7,5118.0,652.35,652.92,652.35,652.7,5118.0
2023-11-17 14:55:00,652.7,653.23,652.7,653.19,2695.0,652.7,653.23,652.7,653.19,2695.0
2023-11-17 15:00:00,653.21,653.36,652.92,653.08,5050.0,653.21,653.36,652.92,653.08,5050.0
2023-11-17 15:05:00,653.19,653.45,653.06,653.45,1148.0,653.19,653.45,653.06,653.45,1148.0
2023-11-17 15:10:00,653.33,653.49,652.91,653.38,2500.0,653.33,653.49,652.91,653.38,2500.0
2023-11-17 15:15:00,653.28,653.63,653.28,653.61,1500.0,653.28,653.63,653.28,653.61,1500.0
2023-11-17 15:20:00,653.62,653.96,653.34,653.96,3611.0,653.62,653.96,653.34,653.96,3611.0
2023-11-17 15:25:00,654.2,654.68,654.01,654.02,6111.0,654.2,654.68,654.01,654.02,6111.0
2023-11-17 15:30:00,653.87,654.01,652.96,653.53,16306.0,653.87,654.01,652.96,653.53,16306.0
2023-11-17 15:35:00,653.38,653.63,652.92,653.0,9232.0,653.38,653.63,652.92,653.0,9232.0
2023-11-17 15:40:00,653.0,653.29,652.59,652.75,4720.0,653.0,653.29,652.59,652.75,4720.0
2023-11-17 15:45:00,652.68,653.12,652.47,652.7,5588.0,652.68,653.12,652.47,652.7,5588.0
2023-11-17 15:50:00,652.6,653.61,652.58,653.61,10408.0,652.6,653.61,652.58,653.61,10408.0
2023-11-17 15:55:00,653.68,654.68,653.67,654.56,20496.0,653.68,654.68,653.67,654.56,20496.0
2023-11-20 09:30:00,654.0,659.0,652.58,657.88,100218.0,654.0,659.0,652.58,657.88,100218.0
2023-11-20 09:35:00,658.68,663.91,658.67,660.5,31862.0,658.68,663.91,658.67,660.5,31862.0
2023-11-20 09:40:00,660.31,661.17,659.45,659.97,15680.0,660.31,661.17,659.45,659.97,15680.0
2023-11-20 09:45:00,659.96,660.52,658.84,659.29,13206.0,659.96,660.52,658.84,659.29,13206.0
2023-11-20 09:50:00,659.03,660.0,658.62,659.07,12697.0,659.03,660.0,658.62,659.07,12697.0
2023-11-20 09:55:00,659.0,661.66,658.95,661.54,17494.0,659.0,661.66,658.95,661.54,17494.0
2023-11-20 10:00:00,661.06,661.22,660.77,661.08,2888.0,661.06,661.22,660.77,661.08,2888.0
2023-11-20 10:05:00,661.14,662.2,660.32,660.33,3552.0,661.14,662.2,660.32,660.33,3552.0
2023-11-20 10:10:00,660.63,661.74,659.61,659.62,3809.0,660.63,661.74,659.61,659.62,3809.0
2023-11-20 10:15:00,659.62,660.04,659.04,659.06,2660.0,659.62,660.04,659.04,659.06,2660.0
2023-11-20 10:20:00,659.08,660.0,658.39,658.58,5977.0,659.08,660.0,658.39,658.58,5977.0
2023-11-20 10:25:00,658.4,659.99,658.32,659.98,2240.0,658.4,659.99,658.32,659.98,2240.0
2023-11-20 10:30:00,659.5,659.96,659.37,659.55,2436.0,659.5,659.96,659.37,659.55,2436.0
2023-11-20 10:35:00,659.52,659.73,658.55,658.73,3704.0,659.52,659.73,658.55,658.73,3704.0
2023-11-20 10:40:00,659.57,660.31,659.56,659.83,4916.0,659.57,660.31,659.56,659.83,4916.0
2023-11-20 10:45:00,660.1,660.47,659.5,660.02,5364.0,660.1,660.47,659.5,660.02,5364.0
2023-11-20 10:50:00,659.86,661.29,659.84,661.29,4418.0,659.86,661.29,659.84,661.29,4418.0
2023-11-20 10:55:00,660.97,661.99,660.96,661.85,9106.0,660.97,661.99,660.96,661.85,9106.0
2023-11-20 11:00:00,661.92,662.54,661.88,661.94,3846.0,661.92,662.54,661.88,661.94,3846.0
2023-11-20 11:05:00,662.22,662.22,661.15,661.88,3216.0,662.22,662.22,661.15,661.88,3216.0
2023-11-20 11:10:00,661.75,662.51,661.29,661.86,5577.0,661.75,662.51,661.29,661.86,5577.0
2023-11-20 11:15:00,661.8,662.15,660.99,661.91,6260.0,661.8,662.15,660.99,661.91,6260.0
2023-11-20 11:20:00,661.91,661.96,660.83,661.81,6094.0,661.91,661.96,660.83,661.81,6094.0
2023-11-20 11:25:00,661.88,661.88,660.98,661.2,4118.0,661.88,661.88,660.98,661.2,4118.0
2023-11-20 11:30:00,661.2,661.81,660.94,661.17,6139.0,661.2,661.81,660.94,661.17,6139.0
2023-11-20 11:35:00,661.14,662.04,660.84,661.66,12249.0,661.14,662.04,660.84,661.66,12249.0
2023-11-20 11:40:00,661.82,662.25,661.62,661.96,6182.0,661.82,662.25,661.62,661.96,6182.0
2023-11-20 11:45:00,661.98,661.98,660.84,661.42,3445.0,661.98,661.98,660.84,661.42,3445.0
2023-11-20 11:50:00,661.37,661.84,661.36,661.66,2846.0,661.37,661.84,661.36,661.66,2846.0
2023-11-20 11:55:00,661.43,662.13,661.22,661.81,4448.0,661.43,662.13,661.22,661.81,4448.0
2023-11-20 12:00:00,661.98,662.13,661.81,661.98,3380.0,661.98,662.13,661.81,661.98,3380.0
2023-11-20 12:05:00,661.86,662.56,661.82,662.4,1911.0,661.86,662.56,661.82,662.4,1911.0
2023-11-20 12:10:00,663.0,663.41,663.0,663.16,671.0,663.0,663.41,663.0,663.16,671.0
2023-11-20 12:15:00,663.48,663.48,663.01,663.19,1227.0,663.48,663.48,663.01,663.19,1227.0
2023-11-20 12:20:00,663.09,663.75,663.05,663.69,3018.0,663.09,663.75,663.05,663.69,3018.0
2023-11-20 12:25:00,663.48,663.53,662.68,662.95,3444.0,663.48,663.53,662.68,662.95,3444.0
2023-11-20 12:30:00,662.82,663.47,662.68,663.47,6663.0,662.82,663.47,662.68,663.47,6663.0
2023-11-20 12:35:00,663.46,664.47,663.45,664.47,4662.0,663.46,664.47,663.45,664.47,4662.0
2023-11-20 12:40:00,664.47,664.6,664.13,664.26,3874.0,664.47,664.6,664.13,664.26,3874.0
2023-11-20 12:45:00,664.24,664.24,663.57,663.81,2179.0,664.24,664.24,663.57,663.81,2179.0
2023-11-20 12:50:00,663.79,663.79,663.24,663.35,8981.0,663.79,663.79,663.24,663.35,8981.0
2023-11-20 12:55:00,663.43,663.78,662.86,663.43,3103.0,663.43,663.78,662.86,663.43,3103.0
2023-11-20 13:00:00,663.53,666.26,662.97,665.2,12339.0,663.53,666.26,662.97,665.2,12339.0
2023-11-20 13:05:00,665.2,666.66,665.11,666.29,3675.0,665.2,666.66,665.11,666.29,3675.0
2023-11-20 13:10:00,665.93,666.45,665.35,665.35,3443.0,665.93,666.45,665.35,665.35,3443.0
2023-11-20 13:15:00,665.31,665.32,664.98,665.3,2400.0,665.31,665.32,664.98,665.3,2400.0
2023-11-20 13:20:00,665.08,665.68,665.08,665.65,2364.0,665.08,665.68,665.08,665.65,2364.0
2023-11-20 13:25:00,665.8,666.0,665.68,665.88,2276.0,665.8,666.0,665.68,665.88,2276.0
2023-11-20 13:30:00,665.72,666.33,665.47,666.16,2999.0,665.72,666.33,665.47,666.16,2999.0
2023-11-20 13:35:00,666.05,666.35,665.54,665.54,5001.0,666.05,666.35,665.54,665.54,5001.0
2023-11-20 13:40:00,665.6,666.01,664.94,665.21,2711.0,665.6,666.01,664.94,665.21,2711.0
2023-11-20 13:45:00,665.15,665.63,665.15,665.48,809.0,665.15,665.63,665.15,665.48,809.0
2023-11-20 13:50:00,665.85,666.15,665.36,665.36,5419.0,665.85,666.15,665.36,665.36,5419.0
2023-11-20 13:55:00,665.41,665.47,665.1,665.1,1145.0,665.41,665.47,665.1,665.1,1145.0
2023-11-20 14:00:00,665.81,666.04,665.8,666.03,600.0,665.81,666.04,665.8,666.03,600.0
2023-11-20 14:05:00,666.2,666.2,665.81,665.9,1954.0,666.2,666.2,665.81,665.9,1954.0
2023-11-20 14:10:00,665.79,665.86,665.0,665.0,2909.0,665.79,665.86,665.0,665.0,2909.0
2023-11-20 14:15:00,665.48,665.94,665.13,665.64,6489.0,665.48,665.94,665.13,665.64,6489.0
2023-11-20 14:20:00,665.64,666.37,665.49,666.34,3143.0,665.64,666.37,665.49,666.34,3143.0
2023-11-20 14:25:00,666.15,666.42,666.0,666.28,2767.0,666.15,666.42,666.0,666.28,2767.0
2023-11-20 14:30:00,666.34,666.61,665.94,666.13,5360.0,666.34,666.61,665.94,666.13,5360.0
2023-11-20 14:35:00,666.12,666.68,666.11,666.68,3881.0,666.12,666.68,666.11,666.68,3881.0
2023-11-20 14:40:00,666.97,667.45,666.78,667.15,2487.0,666.97,667.45,666.78,667.15,2487.0
2023-11-20 14:45:00,667.16,667.99,666.91,667.74,3969.0,667.16,667.99,666.91,667.74,3969.0
2023-11-20 14:50:00,667.74,668.0,667.37,667.64,3499.0,667.74,668.0,667.37,667.64,3499.0
2023-11-20 14:55:00,667.64,667.67,667.06,667.63,3673.0,667.64,667.67,667.06,667.63,3673.0
2023-11-20 15:00:00,667.49,667.62,667.09,667.54,2615.0,667.49,667.62,667.09,667.54,2615.0
2023-11-20 15:05:00,667.5,668.0,667.37,667.98,2573.0,667.5,668.0,667.37,667.98,2573.0
2023-11-20 15:10:00,667.9,668.54,667.9,668.02,4930.0,667.9,668.54,667.9,668.02,4930.0
2023-11-20 15:15:00,667.92,668.31,667.38,668.02,3327.0,667.92,668.31,667.38,668.02,3327.0
2023-11-20 15:20:00,668.0,668.41,667.58,667.58,4869.0,668.0,668.41,667.58,667.58,4869.0
2023-11-20 15:25:00,667.44,668.12,667.28,667.89,5018.0,667.44,668.12,667.28,667.89,5018.0
2023-11-20 15:30:00,667.83,667.91,667.34,667.55,3643.0,667.83,667.91,667.34,667.55,3643.0
2023-11-20 15:35:00,667.4,667.54,667.0,667.11,5477.0,667.4,667.54,667.0,667.11,5477.0
2023-11-20 15:40:00,666.96,667.23,666.89,666.92,5130.0,666.96,667.23,666.89,666.92,5130.0
2023-11-20 15:45:00,666.72,667.33,666.72,667.19,7326.0,666.72,667.33,666.72,667.19,7326.0
2023-11-20 15:50:00,667.06,667.19,666.63,666.92,15251.0,667.06,667.19,666.63,666.92,15251.0
2023-11-20 15:55:00,666.78,667.41,666.48,666.92,33675.0,666.78,667.41,666.48,666.92,33675.0
2023-11-21 09:30:00,664.76,666.0,661.51,665.12,25084.0,664.76,666.0,661.51,665.12,25084.0
2023-11-21 09:35:00,666.68,669.73,666.68,668.71,13102.0,666.68,669.73,666.68,668.71,13102.0
2023-11-21 09:40:00,668.4,669.0,666.34,666.34,4192.0,668.4,669.0,666.34,666.34,4192.0
2023-11-21 09:45:00,665.89,665.89,663.52,664.33,6762.0,665.89,665.89,663.52,664.33,6762.0
2023-11-21 09:50:00,664.05,664.59,663.9,664.25,1831.0,664.05,664.59,663.9,664.25,1831.0
2023-11-21 09:55:00,664.87,667.24,664.75,666.62,2897.0,664.87,667.24,664.75,666.62,2897.0
2023-11-21 10:00:00,667.29,669.54,667.14,669.54,3038.0,667.29,669.54,667.14,669.54,3038.0
2023-11-21 10:05:00,669.5,670.64,668.84,669.0,6422.0,669.5,670.64,668.84,669.0,6422.0
2023-11-21 10:10:00,668.9,668.9,667.04,667.46,3402.0,668.9,668.9,667.04,667.46,3402.0
2023-11-21 10:15:00,667.18,667.79,665.73,667.53,3254.0,667.18,667.79,665.73,667.53,3254.0
2023-11-21 10:20:00,667.54,667.91,666.14,666.18,3996.0,667.54,667.91,666.14,666.18,3996.0
2023-11-21 10:25:00,665.98,666.35,663.9,664.17,5181.0,665.98,666.35,663.9,664.17,5181.0
2023-11-21 10:30:00,663.79,665.01,663.23,663.23,5496.0,663.79,665.01,663.23,663.23,5496.0
2023-11-21 10:35:00,664.17,664.19,662.89,662.89,1300.0,664.17,664.19,662.89,662.89,1300.0
2023-11-21 10:40:00,662.95,664.61,662.94,664.57,2000.0,662.95,664.61,662.94,664.57,2000.0
2023-11-21 10:45:00,664.42,664.76,663.16,663.86,2557.0,664.42,664.76,663.16,663.86,2557.0
2023-11-21 10:50:00,664.01,664.4,662.31,662.31,2780.0,664.01,664.4,662.31,662.31,2780.0
2023-11-21 10:55:00,662.19,662.92,662.19,662.77,3766.0,662.19,662.92,662.19,662.77,3766.0
2023-11-21 11:00:00,662.65,663.12,661.51,661.88,2394.0,662.65,663.12,661.51,661.88,2394.0
2023-11-21 11:05:00,662.1,662.47,661.85,662.45,3592.0,662.1,662.47,661.85,662.45,3592.0
2023-11-21 11:10:00,661.93,662.27,661.65,661.92,4029.0,661.93,662.27,661.65,661.92,4029.0
2023-11-21 11:15:00,661.8,663.09,661.69,662.46,2313.0,661.8,663.09,661.69,662.46,2313.0
2023-11-21 11:20:00,662.16,662.33,661.79,662.25,1835.0,662.16,662.33,661.79,662.25,1835.0
2023-11-21 11:25:00,662.38,662.93,662.1,662.51,2762.0,662.38,662.93,662.1,662.51,2762.0
2023-11-21 11:30:00,662.5,662.62,662.13,662.24,2434.0,662.5,662.62,662.13,662.24,2434.0
2023-11-21 11:35:00,662.01,662.38,661.86,662.12,1429.0,662.01,662.38,661.86,662.12,1429.0
2023-11-21 11:40:00,662.13,662.85,661.95,662.43,4085.0,662.13,662.85,661.95,662.43,4085.0
2023-11-21 11:45:00,662.85,663.65,662.77,663.65,2801.0,662.85,663.65,662.77,663.65,2801.0
2023-11-21 11:50:00,663.55,663.85,663.05,663.05,1646.0,663.55,663.85,663.05,663.05,1646.0
2023-11-21 11:55:00,663.38,663.73,663.0,663.73,2880.0,663.38,663.73,663.0,663.73,2880.0
2023-11-21 12:00:00,663.51,663.91,663.47,663.67,2448.0,663.51,663.91,663.47,663.67,2448.0
2023-11-21 12:05:00,663.63,665.2,663.44,665.17,3396.0,663.63,665.2,663.44,665.17,3396.0
2023-11-21 12:10:00,665.35,665.67,665.25,665.41,1852.0,665.35,665.67,665.25,665.41,1852.0
2023-11-21 12:15:00,665.71,665.99,665.25,665.26,2847.0,665.71,665.99,665.25,665.26,2847.0
2023-11-21 12:20:00,665.62,666.12,665.37,666.12,2782.0,665.62,666.12,665.37,666.12,2782.0
2023-11-21 12:25:00,665.94,666.22,665.7,665.71,2674.0,665.94,666.22,665.7,665.71,2674.0
2023-11-21 12:30:00,665.75,665.9,664.92,665.23,6640.0,665.75,665.9,664.92,665.23,6640.0
2023-11-21 12:35:00,665.01,665.37,664.77,665.37,1700.0,665.01,665.37,664.77,665.37,1700.0
2023-11-21 12:40:00,665.37,665.44,664.86,664.87,2774.0,665.37,665.44,664.86,664.87,2774.0
2023-11-21 12:45:00,664.88,665.8,664.88,665.8,9842.0,664.88,665.8,664.88,665.8,9842.0
2023-11-21 12:50:00,665.84,666.59,665.6,666.25,3019.0,665.84,666.59,665.6,666.25,3019.0
2023-11-21 12:55:00,666.36,666.68,665.89,666.53,3048.0,666.36,666.68,665.89,666.53,3048.0
2023-11-21 13:00:00,666.46,666.86,665.83,665.84,2771.0,666.46,666.86,665.83,665.84,2771.0
2023-11-21 13:05:00,666.17,666.78,665.69,666.72,4394.0,666.17,666.78,665.69,666.72,4394.0
2023-11-21 13:10:00,666.52,666.73,665.77,666.5,11491.0,666.52,666.73,665.77,666.5,11491.0
2023-11-21 13:15:00,666.4,666.5,665.66,665.79,9228.0,666.4,666.5,665.66,665.79,9228.0
2023-11-21 13:20:00,665.84,666.11,665.19,665.98,24949.0,665.84,666.11,665.19,665.98,24949.0
2023-11-21 13:25:00,665.92,666.49,665.48,666.34,3252.0,665.92,666.49,665.48,666.34,3252.0
2023-11-21 13:30:00,666.24,666.81,665.56,666.71,3820.0,666.24,666.81,665.56,666.71,3820.0
2023-11-21 13:35:00,666.5,667.1,666.41,667.1,2420.0,666.5,667.1,666.41,667.1,2420.0
2023-11-21 13:40:00,666.95,667.06,666.95,667.06,235.0,666.95,667.06,666.95,667.06,235.0
2023-11-21 13:45:00,667.02,667.04,666.33,666.71,2901.0,667.02,667.04,666.33,666.71,2901.0
2023-11-21 13:50:00,666.75,666.75,666.75,666.75,100.0,666.75,666.75,666.75,666.75,100.0
2023-11-21 13:55:00,666.91,667.43,666.91,667.28,1573.0,666.91,667.43,666.91,667.28,1573.0
2023-11-21 14:00:00,667.92,668.23,666.89,668.21,3453.0,667.92,668.23,666.89,668.21,3453.0
2023-11-21 14:05:00,667.5,667.5,666.68,666.99,1512.0,667.5,667.5,666.68,666.99,1512.0
2023-11-21 14:10:00,666.66,668.05,666.39,668.03,10453.0,666.66,668.05,666.39,668.03,10453.0
2023-11-21 14:15:00,668.22,668.22,667.35,668.02,6349.0,668.22,668.22,667.35,668.02,6349.0
2023-11-21 14:20:00,667.75,668.1,666.97,667.5,6257.0,667.75,668.1,666.97,667.5,6257.0
2023-11-21 14:25:00,667.74,667.94,667.44,667.46,2160.0,667.74,667.94,667.44,667.46,2160.0
2023-11-21 14:30:00,667.91,667.93,666.8,667.0,17792.0,667.91,667.93,666.8,667.0,17792.0
2023-11-21 14:35:00,667.16,667.44,667.0,667.25,6211.0,667.16,667.44,667.0,667.25,6211.0
2023-11-21 14:40:00,667.76,668.65,667.75,668.65,3079.0,667.76,668.65,667.75,668.65,3079.0
2023-11-21 14:45:00,668.57,668.89,668.21,668.49,3476.0,668.57,668.89,668.21,668.49,3476.0
2023-11-21 14:50:00,668.25,668.32,667.72,667.76,3105.0,668.25,668.32,667.72,667.76,3105.0
2023-11-21 14:55:00,667.69,668.4,667.69,668.4,4660.0,667.69,668.4,667.69,668.4,4660.0
2023-11-21 15:00:00,668.32,668.98,668.0,668.24,2734.0,668.32,668.98,668.0,668.24,2734.0
2023-11-21 15:05:00,668.43,668.71,668.05,668.35,2706.0,668.43,668.71,668.05,668.35,2706.0
2023-11-21 15:10:00,668.18,668.81,668.17,668.55,3424.0,668.18,668.81,668.17,668.55,3424.0
2023-11-21 15:15:00,668.79,669.04,668.73,668.84,1737.0,668.79,669.04,668.73,668.84,1737.0
2023-11-21 15:20:00,669.1,669.31,668.96,669.31,3318.0,669.1,669.31,668.96,669.31,3318.0
2023-11-21 15:25:00,669.09,669.28,668.87,669.15,1796.0,669.09,669.28,668.87,669.15,1796.0
2023-11-21 15:30:00,669.13,669.19,667.88,667.88,4672.0,669.13,669.19,667.88,667.88,4672.0
2023-11-21 15:35:00,667.63,668.29,667.45,668.0,16434.0,667.63,668.29,667.45,668.0,16434.0
2023-11-21 15:40:00,668.0,668.26,667.8,668.1,15917.0,668.0,668.26,667.8,668.1,15917.0
2023-11-21 15:45:00,668.0,668.49,667.88,667.88,9137.0,668.0,668.49,667.88,667.88,9137.0
2023-11-21 15:50:00,668.0,668.47,667.94,668.33,17156.0,668.0,668.47,667.94,668.33,17156.0
2023-11-21 15:55:00,668.25,668.66,667.73,668.51,43810.0,668.25,668.66,667.73,668.51,43810.0
2023-11-22 09:30:00,672.68,675.43,669.36,675.43,24996.0,672.68,675.43,669.36,675.43,24996.0
2023-11-22 09:35:00,675.88,678.03,675.2,675.2,9977.0,675.88,678.03,675.2,675.2,9977.0
2023-11-22 09:40:00,676.06,676.89,673.95,676.13,11106.0,676.06,676.89,673.95,676.13,11106.0
2023-11-22 09:45:00,676.29,677.09,674.04,674.61,6675.0,676.29,677.09,674.04,674.61,6675.0
2023-11-22 09:50:00,674.06,674.72,670.14,671.16,5471.0,674.06,674.72,670.14,671.16,5471.0
2023-11-22 09:55:00,671.15,672.64,670.49,670.86,5761.0,671.15,672.64,670.49,670.86,5761.0
2023-11-22 10:00:00,670.02,670.02,667.93,667.93,5522.0,670.02,670.02,667.93,667.93,5522.0
2023-11-22 10:05:00,668.38,669.16,667.66,667.92,16628.0,668.38,669.16,667.66,667.92,16628.0
2023-11-22 10:10:00,668.73,669.71,668.13,668.13,5759.0,668.73,669.71,668.13,668.13,5759.0
2023-11-22 10:15:00,668.16,669.3,667.27,668.63,5093.0,668.16,669.3,667.27,668.63,5093.0
2023-11-22 10:20:00,668.63,670.87,668.19,670.29,8657.0,668.63,670.87,668.19,670.29,8657.0
2023-11-22 10:25:00,670.37,671.1,669.86,670.54,22258.0,670.37,671.1,669.86,670.54,22258.0
2023-11-22 10:30:00,670.84,672.17,670.83,672.17,6249.0,670.84,672.17,670.83,672.17,6249.0
2023-11-22 10:35:00,672.0,672.53,671.51,671.51,663.0,672.0,672.53,671.51,671.51,663.0
2023-11-22 10:40:00,672.31,672.75,671.56,672.06,907.0,672.31,672.75,671.56,672.06,907.0
2023-11-22 10:45:00,672.97,672.97,672.11,672.25,4283.0,672.97,672.97,672.11,672.25,4283.0
2023-11-22 10:50:00,672.99,673.25,671.8,673.0,3115.0,672.99,673.25,671.8,673.0,3115.0
2023-11-22 10:55:00,672.83,673.55,672.79,672.79,3054.0,672.83,673.55,672.79,672.79,3054.0
2023-11-22 11:00:00,672.41,672.88,671.86,672.49,2902.0,672.41,672.88,671.86,672.49,2902.0
2023-11-22 11:05:00,672.09,672.09,671.66,671.69,1934.0,672.09,672.09,671.66,671.69,1934.0
2023-11-22 11:10:00,672.0,672.19,671.46,671.53,2387.0,672.0,672.19,671.46,671.53,2387.0
2023-11-22 11:15:00,671.37,671.84,670.42,670.7,2120.0,671.37,671.84,670.42,670.7,2120.0
2023-11-22 11:20:00,670.68,671.75,670.68,671.75,3864.0,670.68,671.75,670.68,671.75,3864.0
2023-11-22 11:25:00,671.67,672.41,671.52,672.25,6167.0,671.67,672.41,671.52,672.25,6167.0
2023-11-22 11:30:00,672.49,673.55,672.48,673.43,5248.0,672.49,673.55,672.48,673.43,5248.0
2023-11-22 11:35:00,673.11,673.66,673.11,673.66,609.0,673.11,673.66,673.11,673.66,609.0
2023-11-22 11:40:00,673.56,674.33,673.2,674.32,7357.0,673.56,674.33,673.2,674.32,7357.0
2023-11-22 11:45:00,673.92,674.4,673.61,674.4,2197.0,673.92,674.4,673.61,674.4,2197.0
2023-11-22 11:50:00,673.95,673.95,673.3,673.3,1142.0,673.95,673.95,673.3,673.3,1142.0
2023-11-22 11:55:00,673.53,674.04,673.53,673.91,1000.0,673.53,674.04,673.53,673.91,1000.0
2023-11-22 12:00:00,673.52,673.57,673.24,673.24,804.0,673.52,673.57,673.24,673.24,804.0
2023-11-22 12:05:00,673.81,674.45,673.31,674.44,1734.0,673.81,674.45,673.31,674.44,1734.0
2023-11-22 12:10:00,674.27,674.44,673.68,673.68,901.0,674.27,674.44,673.68,673.68,901.0
2023-11-22 12:15:00,673.61,673.93,673.5,673.76,1624.0,673.61,673.93,673.5,673.76,1624.0
2023-11-22 12:20:00,674.09,674.3,674.06,674.06,600.0,674.09,674.3,674.06,674.06,600.0
2023-11-22 12:25:00,674.19,674.19,673.53,673.64,1615.0,674.19,674.19,673.53,673.64,1615.0
2023-11-22 12:30:00,673.66,673.66,672.63,672.64,4026.0,673.66,673.66,672.63,672.64,4026.0
2023-11-22 12:35:00,672.71,672.96,672.57,672.96,1936.0,672.71,672.96,672.57,672.96,1936.0
2023-11-22 12:40:00,672.7,672.71,672.0,672.12,1694.0,672.7,672.71,672.0,672.12,1694.0
2023-11-22 12:45:00,671.78,672.02,671.32,671.94,2274.0,671.78,672.02,671.32,671.94,2274.0
2023-11-22 12:50:00,671.75,672.33,671.52,672.32,1706.0,671.75,672.33,671.52,672.32,1706.0
2023-11-22 12:55:00,672.16,672.65,671.79,672.64,1694.0,672.16,672.65,671.79,672.64,1694.0
2023-11-22 13:00:00,672.52,672.52,672.04,672.04,1328.0,672.52,672.52,672.04,672.04,1328.0
2023-11-22 13:05:00,672.48,672.48,672.13,672.32,2843.0,672.48,672.48,672.13,672.32,2843.0
2023-11-22 13:10:00,672.32,673.27,672.32,673.05,4051.0,672.32,673.27,672.32,673.05,4051.0
2023-11-22 13:15:00,673.01,673.02,672.22,672.76,15952.0,673.01,673.02,672.22,672.76,15952.0
2023-11-22 13:20:00,672.9,673.44,672.7,673.04,3020.0,672.9,673.44,672.7,673.04,3020.0
2023-11-22 13:25:00,673.0,673.53,672.91,673.42,2720.0,673.0,673.53,672.91,673.42,2720.0
2023-11-22 13:30:00,673.43,673.43,673.0,673.26,2118.0,673.43,673.43,673.0,673.26,2118.0
2023-11-22 13:35:00,673.26,673.39,672.96,673.19,2591.0,673.26,673.39,672.96,673.19,2591.0
2023-11-22 13:40:00,673.26,673.39,672.22,672.26,2793.0,673.26,673.39,672.22,672.26,2793.0
2023-11-22 13:45:00,672.01,672.36,672.0,672.3,6034.0,672.01,672.36,672.0,672.3,6034.0
2023-11-22 13:50:00,672.31,672.85,672.31,672.72,1701.0,672.31,672.85,672.31,672.72,1701.0
2023-11-22 13:55:00,672.73,672.77,672.36,672.36,1841.0,672.73,672.77,672.36,672.36,1841.0
2023-11-22 14:00:00,672.43,673.08,672.42,672.67,3296.0,672.43,673.08,672.42,672.67,3296.0
2023-11-22 14:05:00,672.82,673.03,672.64,672.93,3340.0,672.82,673.03,672.64,672.93,3340.0
2023-11-22 14:10:00,673.06,673.07,671.93,672.21,2518.0,673.06,673.07,671.93,672.21,2518.0
2023-11-22 14:15:00,672.36,672.37,672.09,672.24,1523.0,672.36,672.37,672.09,672.24,1523.0
2023-11-22 14:20:00,672.12,672.36,671.68,671.8,3007.0,672.12,672.36,671.68,671.8,3007.0
2023-11-22 14:25:00,671.57,671.57,670.86,671.22,2337.0,671.57,671.57,670.86,671.22,2337.0
2023-11-22 14:30:00,671.22,671.39,669.85,669.86,4705.0,671.22,671.39,669.85,669.86,4705.0
2023-11-22 14:35:00,669.9,670.22,668.51,668.71,4363.0,669.9,670.22,668.51,668.71,4363.0
2023-11-22 14:40:00,668.37,669.25,668.0,669.11,3724.0,668.37,669.25,668.0,669.11,3724.0
2023-11-22 14:45:00,668.99,669.29,668.45,668.9,5165.0,668.99,669.29,668.45,668.9,5165.0
2023-11-22 14:50:00,669.03,670.36,669.03,670.36,4654.0,669.03,670.36,669.03,670.36,4654.0
2023-11-22 14:55:00,670.34,670.81,669.89,669.99,3953.0,670.34,670.81,669.89,669.99,3953.0
2023-11-22 15:00:00,669.99,670.01,669.38,669.89,3662.0,669.99,670.01,669.38,669.89,3662.0
2023-11-22 15:05:00,669.98,670.26,669.75,669.82,4118.0,669.98,670.26,669.75,669.82,4118.0
2023-11-22 15:10:00,669.57,669.82,669.23,669.82,2709.0,669.57,669.82,669.23,669.82,2709.0
2023-11-22 15:15:00,669.86,669.93,669.5,669.65,6463.0,669.86,669.93,669.5,669.65,6463.0
2023-11-22 15:20:00,669.62,669.73,668.94,669.34,4293.0,669.62,669.73,668.94,669.34,4293.0
2023-11-22 15:25:00,669.33,669.55,668.99,669.48,4493.0,669.33,669.55,668.99,669.48,4493.0
2023-11-22 15:30:00,669.32,669.55,669.17,669.51,3506.0,669.32,669.55,669.17,669.51,3506.0
2023-11-22 15:35:00,669.36,669.71,669.24,669.24,4867.0,669.36,669.71,669.24,669.24,4867.0
2023-11-22 15:40:00,669.32,669.46,669.2,669.41,3462.0,669.32,669.46,669.2,669.41,3462.0
2023-11-22 15:45:00,669.39,670.3,669.39,670.0,26409.0,669.39,670.3,669.39,670.0,26409.0
2023-11-22 15:50:00,669.91,670.37,669.86,670.0,14996.0,669.91,670.37,669.86,670.0,14996.0
2023-11-22 15:55:00,669.97,670.23,669.24,669.27,29365.0,669.97,670.23,669.24,669.27,29365.0
2023-11-24 09:30:00,670.53,674.47,669.52,674.26,16737.0,670.53,674.47,669.52,674.26,16737.0
2023-11-24 09:35:00,674.46,674.46,671.16,672.26,4894.0,674.46,674.46,671.16,672.26,4894.0
2023-11-24 09:40:00,671.62,674.04,671.29,672.99,7908.0,671.62,674.04,671.29,672.99,7908.0
2023-11-24 09:45:00,672.62,673.35,671.45,671.78,8705.0,672.62,673.35,671.45,671.78,8705.0
2023-11-24 09:50:00,672.23,673.22,671.53,671.59,2546.0,672.23,673.22,671.53,671.59,2546.0
2023-11-24 09:55:00,671.6,671.85,670.28,671.51,5181.0,671.6,671.85,670.28,671.51,5181.0
2023-11-24 10:00:00,671.98,672.32,671.48,671.69,4291.0,671.98,672.32,671.48,671.69,4291.0
2023-11-24 10:05:00,671.93,672.45,671.25,671.25,3641.0,671.93,672.45,671.25,671.25,3641.0
2023-11-24 10:10:00,671.35,671.7,670.39,670.74,2922.0,671.35,671.7,670.39,670.74,2922.0
2023-11-24 10:15:00,671.12,671.12,670.26,670.51,2865.0,671.12,671.12,670.26,670.51,2865.0
2023-11-24 10:20:00,670.62,671.81,669.48,670.45,10936.0,670.62,671.81,669.48,670.45,10936.0
2023-11-24 10:25:00,670.46,670.71,669.07,669.1,15345.0,670.46,670.71,669.07,669.1,15345.0
2023-11-24 10:30:00,669.44,669.85,669.0,669.32,2274.0,669.44,669.85,669.0,669.32,2274.0
2023-11-24 10:35:00,669.38,669.89,668.8,669.55,3738.0,669.38,669.89,668.8,669.55,3738.0
2023-11-24 10:40:00,670.09,671.26,670.09,671.23,1700.0,670.09,671.26,670.09,671.23,1700.0
2023-11-24 10:45:00,671.2,671.2,670.29,670.75,1923.0,671.2,671.2,670.29,670.75,1923.0
2023-11-24 10:50:00,670.75,671.01,669.73,671.0,3043.0,670.75,671.01,669.73,671.0,3043.0
2023-11-24 10:55:00,670.86,671.06,670.08,671.06,3270.0,670.86,671.06,670.08,671.06,3270.0
2023-11-24 11:00:00,671.37,672.02,671.37,671.79,2100.0,671.37,672.02,671.37,671.79,2100.0
2023-11-24 11:05:00,671.32,672.33,671.29,672.26,1489.0,671.32,672.33,671.29,672.26,1489.0
2023-11-24 11:10:00,672.02,672.47,672.0,672.23,3072.0,672.02,672.47,672.0,672.23,3072.0
2023-11-24 11:15:00,671.96,672.34,671.66,671.73,1393.0,671.96,672.34,671.66,671.73,1393.0
2023-11-24 11:20:00,672.02,672.24,671.33,671.64,5564.0,672.02,672.24,671.33,671.64,5564.0
2023-11-24 11:25:00,671.83,672.06,671.72,672.05,2119.0,671.83,672.06,671.72,672.05,2119.0
2023-11-24 11:30:00,672.07,672.35,671.83,672.35,1725.0,672.07,672.35,671.83,672.35,1725.0
2023-11-24 11:35:00,672.29,672.86,672.29,672.86,1898.0,672.29,672.86,672.29,672.86,1898.0
2023-11-24 11:40:00,672.93,673.1,672.16,672.55,2564.0,672.93,673.1,672.16,672.55,2564.0
2023-11-24 11:45:00,672.5,673.1,672.33,672.48,4496.0,672.5,673.1,672.33,672.48,4496.0
2023-11-24 11:50:00,672.84,673.11,672.84,672.84,6312.0,672.84,673.11,672.84,672.84,6312.0
2023-11-24 11:55:00,673.38,673.38,672.52,672.52,1513.0,673.38,673.38,672.52,672.52,1513.0
2023-11-24 12:00:00,672.49,672.85,672.47,672.47,1600.0,672.49,672.85,672.47,672.47,1600.0
2023-11-24 12:05:00,672.76,672.94,672.73,672.91,600.0,672.76,672.94,672.73,672.91,600.0
2023-11-24 12:10:00,672.94,673.47,672.79,673.36,3404.0,672.94,673.47,672.79,673.36,3404.0
2023-11-24 12:15:00,673.43,674.35,672.61,672.96,4668.0,673.43,674.35,672.61,672.96,4668.0
2023-11-24 12:20:00,672.98,673.04,672.06,672.3,2244.0,672.98,673.04,672.06,672.3,2244.0
2023-11-24 12:25:00,672.38,672.99,672.38,672.49,2460.0,672.38,672.99,672.38,672.49,2460.0
2023-11-24 12:30:00,672.75,673.36,672.59,673.14,1457.0,672.75,673.36,672.59,673.14,1457.0
2023-11-24 12:35:00,673.33,673.46,672.92,673.44,2315.0,673.33,673.46,672.92,673.44,2315.0
2023-11-24 12:40:00,673.48,673.49,672.71,672.71,4764.0,673.48,673.49,672.71,672.71,4764.0
2023-11-24 12:45:00,672.43,672.69,672.34,672.45,2574.0,672.43,672.69,672.34,672.45,2574.0
2023-11-24 12:50:00,672.57,673.14,672.56,673.0,3843.0,672.57,673.14,672.56,673.0,3843.0
2023-11-24 12:55:00,672.87,673.9,672.76,673.9,15238.0,672.87,673.9,672.76,673.9,15238.0
2023-11-27 09:30:00,672.0,673.2,670.28,671.0,27282.0,672.0,673.2,670.28,671.0,27282.0
2023-11-27 09:35:00,671.04,672.88,670.63,672.63,5945.0,671.04,672.88,670.63,672.63,5945.0
2023-11-27 09:40:00,672.27,673.1,671.13,671.5,8257.0,672.27,673.1,671.13,671.5,8257.0
2023-11-27 09:45:00,671.0,672.37,670.81,671.82,7053.0,671.0,672.37,670.81,671.82,7053.0
2023-11-27 09:50:00,672.13,672.13,671.37,672.12,16922.0,672.13,672.13,671.37,672.12,16922.0
2023-11-27 09:55:00,671.84,671.84,669.57,670.77,4661.0,671.84,671.84,669.57,670.77,4661.0
2023-11-27 10:00:00,671.2,672.97,671.16,672.54,7378.0,671.2,672.97,671.16,672.54,7378.0
2023-11-27 10:05:00,672.59,674.23,672.16,674.1,5266.0,672.59,674.23,672.16,674.1,5266.0
2023-11-27 10:10:00,674.27,674.27,671.93,671.94,2212.0,674.27,674.27,671.93,671.94,2212.0
2023-11-27 10:15:00,671.52,671.55,671.03,671.21,3020.0,671.52,671.55,671.03,671.21,3020.0
2023-11-27 10:20:00,671.32,671.76,671.05,671.31,6991.0,671.32,671.76,671.05,671.31,6991.0
2023-11-27 10:25:00,671.53,672.74,671.53,672.73,1500.0,671.53,672.74,671.53,672.73,1500.0
2023-11-27 10:30:00,673.01,674.52,672.53,674.27,3330.0,673.01,674.52,672.53,674.27,3330.0
2023-11-27 10:35:00,673.87,674.67,673.0,673.32,5470.0,673.87,674.67,673.0,673.32,5470.0
2023-11-27 10:40:00,673.23,673.31,672.41,672.64,2585.0,673.23,673.31,672.41,672.64,2585.0
2023-11-27 10:45:00,672.57,672.57,671.9,672.18,2209.0,672.57,672.57,671.9,672.18,2209.0
2023-11-27 10:50:00,672.2,672.56,671.81,672.21,4191.0,672.2,672.56,671.81,672.21,4191.0
2023-11-27 10:55:00,672.22,672.43,671.75,672.0,2334.0,672.22,672.43,671.75,672.0,2334.0
2023-11-27 11:00:00,671.97,672.39,671.48,671.49,3000.0,671.97,672.39,671.48,671.49,3000.0
2023-11-27 11:05:00,671.52,671.82,670.9,671.37,3671.0,671.52,671.82,670.9,671.37,3671.0
2023-11-27 11:10:00,671.05,671.28,670.37,671.18,9706.0,671.05,671.28,670.37,671.18,9706.0
2023-11-27 11:15:00,670.98,671.0,669.65,671.0,5888.0,670.98,671.0,669.65,671.0,5888.0
2023-11-27 11:20:00,671.09,671.81,670.96,671.58,2061.0,671.09,671.81,670.96,671.58,2061.0
2023-11-27 11:25:00,671.07,671.72,671.05,671.63,1493.0,671.07,671.72,671.05,671.63,1493.0
2023-11-27 11:30:00,671.7,672.19,671.69,672.0,2504.0,671.7,672.19,671.69,672.0,2504.0
2023-11-27 11:35:00,672.15,673.26,672.15,672.73,4798.0,672.15,673.26,672.15,672.73,4798.0
2023-11-27 11:40:00,672.72,673.2,672.25,672.7,3807.0,672.72,673.2,672.25,672.7,3807.0
2023-11-27 11:45:00,672.58,673.36,672.48,672.76,3500.0,672.58,673.36,672.48,672.76,3500.0
2023-11-27 11:50:00,672.77,673.07,672.51,672.85,4639.0,672.77,673.07,672.51,672.85,4639.0
2023-11-27 11:55:00,672.75,674.24,672.75,674.24,7799.0,672.75,674.24,672.75,674.24,7799.0
2023-11-27 12:00:00,674.27,675.47,673.78,675.47,8920.0,674.27,675.47,673.78,675.47,8920.0
2023-11-27 12:05:00,675.56,676.87,675.56,676.04,4844.0,675.56,676.87,675.56,676.04,4844.0
2023-11-27 12:10:00,675.89,676.16,675.71,676.1,1732.0,675.89,676.16,675.71,676.1,1732.0
2023-11-27 12:15:00,676.08,676.08,675.45,675.66,1375.0,676.08,676.08,675.45,675.66,1375.0
2023-11-27 12:20:00,675.64,675.72,675.38,675.71,3112.0,675.64,675.72,675.38,675.71,3112.0
2023-11-27 12:25:00,675.62,676.02,675.47,675.47,4138.0,675.62,676.02,675.47,675.47,4138.0
2023-11-27 12:30:00,675.6,675.88,675.56,675.58,2600.0,675.6,675.88,675.56,675.58,2600.0
2023-11-27 12:35:00,675.6,676.2,675.52,676.2,2971.0,675.6,676.2,675.52,676.2,2971.0
2023-11-27 12:40:00,676.13,676.83,676.13,676.57,1518.0,676.13,676.83,676.13,676.57,1518.0
2023-11-27 12:45:00,676.23,676.44,675.83,675.84,1684.0,676.23,676.44,675.83,675.84,1684.0
2023-11-27 12:50:00,675.84,676.5,675.78,676.45,1591.0,675.84,676.5,675.78,676.45,1591.0
2023-11-27 12:55:00,676.56,676.57,676.4,676.4,1070.0,676.56,676.57,676.4,676.4,1070.0
2023-11-27 13:00:00,676.19,677.13,675.96,677.13,5619.0,676.19,677.13,675.96,677.13,5619.0
2023-11-27 13:05:00,676.94,677.33,676.72,676.73,3768.0,676.94,677.33,676.72,676.73,3768.0
2023-11-27 13:10:00,677.12,677.4,676.89,677.29,3188.0,677.12,677.4,676.89,677.29,3188.0
2023-11-27 13:15:00,677.11,677.61,676.94,676.98,4649.0,677.11,677.61,676.94,676.98,4649.0
2023-11-27 13:20:00,676.49,676.89,676.31,676.7,1600.0,676.49,676.89,676.31,676.7,1600.0
2023-11-27 13:25:00,676.64,676.64,676.6,676.61,854.0,676.64,676.64,676.6,676.61,854.0
2023-11-27 13:30:00,676.45,676.62,675.88,676.48,2404.0,676.45,676.62,675.88,676.48,2404.0
2023-11-27 13:35:00,676.71,677.09,676.57,676.81,1700.0,676.71,677.09,676.57,676.81,1700.0
2023-11-27 13:40:00,676.53,676.56,676.33,676.47,1523.0,676.53,676.56,676.33,676.47,1523.0
2023-11-27 13:45:00,676.74,677.0,676.43,676.43,1977.0,676.74,677.0,676.43,676.43,1977.0
2023-11-27 13:50:00,676.5,676.99,676.25,676.25,2144.0,676.5,676.99,676.25,676.25,2144.0
2023-11-27 13:55:00,676.3,676.62,676.22,676.62,1700.0,676.3,676.62,676.22,676.62,1700.0
2023-11-27 14:00:00,676.63,676.86,676.63,676.86,1074.0,676.63,676.86,676.63,676.86,1074.0
2023-11-27 14:05:00,676.53,677.06,676.53,677.06,2754.0,676.53,677.06,676.53,677.06,2754.0
2023-11-27 14:10:00,676.71,677.34,676.68,677.22,1631.0,676.71,677.34,676.68,677.22,1631.0
2023-11-27 14:15:00,677.04,677.3,675.7,676.01,5620.0,677.04,677.3,675.7,676.01,5620.0
2023-11-27 14:20:00,675.97,676.06,675.77,676.02,1741.0,675.97,676.06,675.77,676.02,1741.0
2023-11-27 14:25:00,676.2,676.28,675.77,676.22,2875.0,676.2,676.28,675.77,676.22,2875.0
2023-11-27 14:30:00,676.1,676.36,675.82,676.0,6041.0,676.1,676.36,675.82,676.0,6041.0
2023-11-27 14:35:00,675.69,676.19,675.36,675.51,3414.0,675.69,676.19,675.36,675.51,3414.0
2023-11-27 14:40:00,675.33,675.46,673.99,674.79,6082.0,675.33,675.46,673.99,674.79,6082.0
2023-11-27 14:45:00,674.72,674.87,674.03,674.34,5884.0,674.72,674.87,674.03,674.34,5884.0
2023-11-27 14:50:00,674.14,674.5,674.04,674.31,4015.0,674.14,674.5,674.04,674.31,4015.0
2023-11-27 14:55:00,674.24,674.93,674.24,674.93,2881.0,674.24,674.93,674.24,674.93,2881.0
2023-11-27 15:00:00,674.99,675.11,674.73,674.76,5133.0,674.99,675.11,674.73,674.76,5133.0
2023-11-27 15:05:00,674.88,675.16,674.69,674.78,3667.0,674.88,675.16,674.69,674.78,3667.0
2023-11-27 15:10:00,674.74,674.74,674.49,674.59,5003.0,674.74,674.74,674.49,674.59,5003.0
2023-11-27 15:15:00,674.45,675.26,674.45,674.99,3026.0,674.45,675.26,674.45,674.99,3026.0
2023-11-27 15:20:00,675.06,675.25,674.91,675.13,5097.0,675.06,675.25,674.91,675.13,5097.0
2023-11-27 15:25:00,675.14,675.59,675.14,675.18,3418.0,675.14,675.59,675.14,675.18,3418.0
2023-11-27 15:30:00,675.32,675.48,674.91,675.01,3355.0,675.32,675.48,674.91,675.01,3355.0
2023-11-27 15:35:00,674.88,674.88,674.22,674.49,3554.0,674.88,674.88,674.22,674.49,3554.0
2023-11-27 15:40:00,674.53,674.53,673.73,673.83,6387.0,674.53,674.53,673.73,673.83,6387.0
2023-11-27 15:45:00,673.18,673.41,672.5,672.81,6220.0,673.18,673.41,672.5,672.81,6220.0
2023-11-27 15:50:00,672.66,672.93,671.63,671.74,21116.0,672.66,672.93,671.63,671.74,21116.0
2023-11-27 15:55:00,671.49,671.5,670.41,670.47,35767.0,671.49,671.5,670.41,670.47,35767.0
2023-11-28 09:30:00,667.63,671.26,666.54,670.02,20238.0,667.63,671.26,666.54,670.02,20238.0
2023-11-28 09:35:00,670.48,670.68,669.76,670.09,8941.0,670.48,670.68,669.76,670.09,8941.0
2023-11-28 09:40:00,670.06,670.72,668.86,668.92,7613.0,670.06,670.72,668.86,668.92,7613.0
2023-11-28 09:45:00,669.08,669.61,668.03,669.03,7938.0,669.08,669.61,668.03,669.03,7938.0
2023-11-28 09:50:00,669.41,669.68,666.77,666.77,29181.0,669.41,669.68,666.77,666.77,29181.0
2023-11-28 09:55:00,667.01,667.96,666.6,667.64,18748.0,667.01,667.96,666.6,667.64,18748.0
2023-11-28 10:00:00,667.67,670.1,667.44,669.84,25625.0,667.67,670.1,667.44,669.84,25625.0
2023-11-28 10:05:00,669.89,670.3,668.89,669.92,16461.0,669.89,670.3,668.89,669.92,16461.0
2023-11-28 10:10:00,669.7,670.16,668.36,669.64,14495.0,669.7,670.16,668.36,669.64,14495.0
2023-11-28 10:15:00,669.64,670.48,669.09,670.11,12350.0,669.64,670.48,669.09,670.11,12350.0
2023-11-28 10:20:00,670.45,670.51,669.38,669.54,11554.0,670.45,670.51,669.38,669.54,11554.0
2023-11-28 10:25:00,669.48,670.64,669.22,670.04,14360.0,669.48,670.64,669.22,670.04,14360.0
2023-11-28 10:30:00,669.8,670.64,669.26,670.58,11056.0,669.8,670.64,669.26,670.58,11056.0
2023-11-28 10:35:00,670.82,671.06,669.72,671.06,5389.0,670.82,671.06,669.72,671.06,5389.0
2023-11-28 10:40:00,671.38,672.6,671.22,672.22,6430.0,671.38,672.6,671.22,672.22,6430.0
2023-11-28 10:45:00,672.21,672.23,670.7,670.71,3921.0,672.21,672.23,670.7,670.71,3921.0
2023-11-28 10:50:00,670.41,670.5,669.64,669.86,4029.0,670.41,670.5,669.64,669.86,4029.0
2023-11-28 10:55:00,669.64,669.73,668.42,668.49,10236.0,669.64,669.73,668.42,668.49,10236.0
2023-11-28 11:00:00,668.47,668.93,667.72,668.93,5177.0,668.47,668.93,667.72,668.93,5177.0
2023-11-28 11:05:00,668.64,669.01,667.67,667.68,4705.0,668.64,669.01,667.67,667.68,4705.0
2023-11-28 11:10:00,667.47,668.63,667.14,667.95,6134.0,667.47,668.63,667.14,667.95,6134.0
2023-11-28 11:15:00,668.25,668.74,667.96,668.71,2493.0,668.25,668.74,667.96,668.71,2493.0
2023-11-28 11:20:00,668.75,669.19,668.26,669.11,6370.0,668.75,669.19,668.26,669.11,6370.0
2023-11-28 11:25:00,668.87,669.11,668.38,668.73,4619.0,668.87,669.11,668.38,668.73,4619.0
2023-11-28 11:30:00,668.77,669.31,668.75,669.06,6230.0,668.77,669.31,668.75,669.06,6230.0
2023-11-28 11:35:00,669.06,669.38,668.93,669.11,4634.0,669.06,669.38,668.93,669.11,4634.0
2023-11-28 11:40:00,669.17,669.29,668.87,669.0,7812.0,669.17,669.29,668.87,669.0,7812.0
2023-11-28 11:45:00,668.8,668.8,667.83,668.48,4094.0,668.8,668.8,667.83,668.48,4094.0
2023-11-28 11:50:00,668.5,668.52,667.76,668.14,4259.0,668.5,668.52,667.76,668.14,4259.0
2023-11-28 11:55:00,667.94,668.8,667.59,668.75,14066.0,667.94,668.8,667.59,668.75,14066.0
2023-11-28 12:00:00,668.57,668.82,667.75,667.75,6125.0,668.57,668.82,667.75,667.75,6125.0
2023-11-28 12:05:00,667.9,667.9,666.94,666.94,3611.0,667.9,667.9,666.94,666.94,3611.0
2023-11-28 12:10:00,666.84,668.0,666.84,667.42,6107.0,666.84,668.0,666.84,667.42,6107.0
2023-11-28 12:15:00,667.6,668.14,667.31,667.86,10199.0,667.6,668.14,667.31,667.86,10199.0
2023-11-28 12:20:00,667.67,668.36,667.27,667.95,7138.0,667.67,668.36,667.27,667.95,7138.0
2023-11-28 12:25:00,667.88,668.05,666.9,666.9,4097.0,667.88,668.05,666.9,666.9,4097.0
2023-11-28 12:30:00,666.95,667.01,665.97,666.61,4570.0,666.95,667.01,665.97,666.61,4570.0
2023-11-28 12:35:00,666.2,667.0,666.2,666.8,4294.0,666.2,667.0,666.2,666.8,4294.0
2023-11-28 12:40:00,666.82,666.83,666.34,666.56,2700.0,666.82,666.83,666.34,666.56,2700.0
2023-11-28 12:45:00,666.56,666.57,665.96,665.96,5790.0,666.56,666.57,665.96,665.96,5790.0
2023-11-28 12:50:00,665.91,667.03,665.14,666.85,5126.0,665.91,667.03,665.14,666.85,5126.0
2023-11-28 12:55:00,666.59,666.79,665.8,665.88,3760.0,666.59,666.79,665.8,665.88,3760.0
2023-11-28 13:00:00,666.04,666.34,663.82,664.34,9223.0,666.04,666.34,663.82,664.34,9223.0
2023-11-28 13:05:00,664.84,665.42,664.7,664.85,8806.0,664.84,665.42,664.7,664.85,8806.0
2023-11-28 13:10:00,664.6,664.78,662.58,663.11,7434.0,664.6,664.78,662.58,663.11,7434.0
2023-11-28 13:15:00,662.97,663.84,661.99,663.43,20512.0,662.97,663.84,661.99,663.43,20512.0
2023-11-28 13:20:00,663.43,664.21,663.37,663.66,5944.0,663.43,664.21,663.37,663.66,5944.0
2023-11-28 13:25:00,663.75,663.8,663.28,663.57,7013.0,663.75,663.8,663.28,663.57,7013.0
2023-11-28 13:30:00,663.29,663.68,663.24,663.43,4930.0,663.29,663.68,663.24,663.43,4930.0
2023-11-28 13:35:00,663.61,663.8,663.32,663.32,5275.0,663.61,663.8,663.32,663.32,5275.0
2023-11-28 13:40:00,663.25,663.66,663.17,663.27,4273.0,663.25,663.66,663.17,663.27,4273.0
2023-11-28 13:45:00,663.29,664.0,663.14,663.24,6263.0,663.29,664.0,663.14,663.24,6263.0
2023-11-28 13:50:00,663.31,663.55,663.02,663.25,11469.0,663.31,663.55,663.02,663.25,11469.0
2023-11-28 13:55:00,663.02,663.27,662.45,662.65,8431.0,663.02,663.27,662.45,662.65,8431.0
2023-11-28 14:00:00,662.65,663.39,662.65,663.26,5862.0,662.65,663.39,662.65,663.26,5862.0
2023-11-28 14:05:00,663.23,663.29,662.5,662.52,6692.0,663.23,663.29,662.5,662.52,6692.0
2023-11-28 14:10:00,662.72,663.07,661.95,662.31,14787.0,662.72,663.07,661.95,662.31,14787.0
2023-11-28 14:15:00,662.29,662.81,661.95,662.56,10554.0,662.29,662.81,661.95,662.56,10554.0
2023-11-28 14:20:00,662.54,662.88,662.15,662.18,7059.0,662.54,662.88,662.15,662.18,7059.0
2023-11-28 14:25:00,662.32,662.86,661.98,662.22,3700.0,662.32,662.86,661.98,662.22,3700.0
2023-11-28 14:30:00,661.98,662.24,661.42,661.9,7506.0,661.98,662.24,661.42,661.9,7506.0
2023-11-28 14:35:00,661.81,662.82,661.8,662.65,7455.0,661.81,662.82,661.8,662.65,7455.0
2023-11-28 14:40:00,662.75,663.6,662.73,663.53,5199.0,662.75,663.6,662.73,663.53,5199.0
2023-11-28 14:45:00,663.51,663.61,662.98,663.2,3608.0,663.51,663.61,662.98,663.2,3608.0
2023-11-28 14:50:00,663.2,663.49,663.15,663.33,4942.0,663.2,663.49,663.15,663.33,4942.0
2023-11-28 14:55:00,663.32,663.77,662.77,663.54,4650.0,663.32,663.77,662.77,663.54,4650.0
2023-11-28 15:00:00,663.7,663.7,663.25,663.34,2422.0,663.7,663.7,663.25,663.34,2422.0
2023-11-28 15:05:00,663.3,663.34,662.77,663.0,6474.0,663.3,663.34,662.77,663.0,6474.0
2023-11-28 15:10:00,663.2,663.55,662.81,663.14,7198.0,663.2,663.55,662.81,663.14,7198.0
2023-11-28 15:15:00,662.73,662.98,662.4,662.42,4495.0,662.73,662.98,662.4,662.42,4495.0
2023-11-28 15:20:00,662.56,662.58,661.39,662.47,10615.0,662.56,662.58,661.39,662.47,10615.0
2023-11-28 15:25:00,662.47,662.77,662.15,662.57,8794.0,662.47,662.77,662.15,662.57,8794.0
2023-11-28 15:30:00,662.73,663.76,662.58,663.5,6794.0,662.73,663.76,662.58,663.5,6794.0
2023-11-28 15:35:00,663.5,663.71,663.23,663.52,17485.0,663.5,663.71,663.23,663.52,17485.0
2023-11-28 15:40:00,663.64,663.66,663.35,663.47,8050.0,663.64,663.66,663.35,663.47,8050.0
2023-11-28 15:45:00,663.46,664.58,663.32,664.5,13304.0,663.46,664.58,663.32,664.5,13304.0
2023-11-28 15:50:00,664.92,665.46,664.92,665.09,32117.0,664.92,665.46,664.92,665.09,32117.0
2023-11-28 15:55:00,665.02,665.5,664.7,665.2,55874.0,665.02,665.5,664.7,665.2,55874.0
2023-11-29 09:30:00,671.0,677.17,671.0,677.06,54549.0,671.0,677.17,671.0,677.06,54549.0
2023-11-29 09:35:00,677.02,679.39,676.12,678.49,25305.0,677.02,679.39,676.12,678.49,25305.0
2023-11-29 09:40:00,678.53,680.37,677.28,677.28,21202.0,678.53,680.37,677.28,677.28,21202.0
2023-11-29 09:45:00,677.3,679.44,677.29,678.36,14959.0,677.3,679.44,677.29,678.36,14959.0
2023-11-29 09:50:00,678.85,678.93,676.85,677.94,6512.0,678.85,678.93,676.85,677.94,6512.0
2023-11-29 09:55:00,677.94,678.48,677.13,677.94,6156.0,677.94,678.48,677.13,677.94,6156.0
2023-11-29 10:00:00,678.05,679.09,677.57,677.89,11443.0,678.05,679.09,677.57,677.89,11443.0
2023-11-29 10:05:00,677.62,677.81,676.55,676.55,5483.0,677.62,677.81,676.55,676.55,5483.0
2023-11-29 10:10:00,676.81,678.53,676.74,678.02,5310.0,676.81,678.53,676.74,678.02,5310.0
2023-11-29 10:15:00,677.65,677.99,676.99,677.1,5025.0,677.65,677.99,676.99,677.1,5025.0
2023-11-29 10:20:00,677.07,679.32,676.95,679.32,35712.0,677.07,679.32,676.95,679.32,35712.0
2023-11-29 10:25:00,678.79,680.22,678.72,680.22,8624.0,678.79,680.22,678.72,680.22,8624.0
2023-11-29 10:30:00,680.22,680.63,679.51,679.55,6176.0,680.22,680.63,679.51,679.55,6176.0
2023-11-29 10:35:00,679.55,679.96,678.02,679.2,80197.0,679.55,679.96,678.02,679.2,80197.0
2023-11-29 10:40:00,679.35,679.84,679.01,679.7,6307.0,679.35,679.84,679.01,679.7,6307.0
2023-11-29 10:45:00,680.0,680.39,679.35,679.81,4077.0,680.0,680.39,679.35,679.81,4077.0
2023-11-29 10:50:00,680.08,681.93,680.02,681.51,9047.0,680.08,681.93,680.02,681.51,9047.0
2023-11-29 10:55:00,681.46,681.77,680.61,680.61,15137.0,681.46,681.77,680.61,680.61,15137.0
2023-11-29 11:00:00,680.27,681.2,680.2,680.9,7500.0,680.27,681.2,680.2,680.9,7500.0
2023-11-29 11:05:00,681.23,681.28,679.5,679.52,18576.0,681.23,681.28,679.5,679.52,18576.0
2023-11-29 11:10:00,679.25,679.54,678.95,679.28,17873.0,679.25,679.54,678.95,679.28,17873.0
2023-11-29 11:15:00,679.38,679.38,678.73,678.93,13594.0,679.38,679.38,678.73,678.93,13594.0
2023-11-29 11:20:00,678.95,679.92,678.68,679.64,7284.0,678.95,679.92,678.68,679.64,7284.0
2023-11-29 11:25:00,679.58,679.9,679.1,679.28,4408.0,679.58,679.9,679.1,679.28,4408.0
2023-11-29 11:30:00,679.35,679.71,678.81,679.18,9956.0,679.35,679.71,678.81,679.18,9956.0
2023-11-29 11:35:00,679.44,680.35,679.27,680.11,8100.0,679.44,680.35,679.27,680.11,8100.0
2023-11-29 11:40:00,680.06,681.97,680.06,681.0,7635.0,680.06,681.97,680.06,681.0,7635.0
2023-11-29 11:45:00,681.16,681.43,680.73,680.74,2876.0,681.16,681.43,680.73,680.74,2876.0
2023-11-29 11:50:00,680.77,681.67,680.35,681.52,8091.0,680.77,681.67,680.35,681.52,8091.0
2023-11-29 11:55:00,681.36,681.5,680.86,681.14,19865.0,681.36,681.5,680.86,681.14,19865.0
2023-11-29 12:00:00,681.11,681.7,681.11,681.35,5066.0,681.11,681.7,681.11,681.35,5066.0
2023-11-29 12:05:00,681.38,682.29,681.29,681.84,7469.0,681.38,682.29,681.29,681.84,7469.0
2023-11-29 12:10:00,682.25,682.25,681.63,681.83,3634.0,682.25,682.25,681.63,681.83,3634.0
2023-11-29 12:15:00,682.09,682.12,681.5,682.05,3485.0,682.09,682.12,681.5,682.05,3485.0
2023-11-29 12:20:00,682.0,682.05,681.08,681.18,8428.0,682.0,682.05,681.08,681.18,8428.0
2023-11-29 12:25:00,681.27,682.0,681.22,681.99,4180.0,681.27,682.0,681.22,681.99,4180.0
2023-11-29 12:30:00,681.75,682.0,681.46,681.5,7782.0,681.75,682.0,681.46,681.5,7782.0
2023-11-29 12:35:00,681.42,681.42,680.9,681.05,2514.0,681.42,681.42,680.9,681.05,2514.0
2023-11-29 12:40:00,681.11,681.32,680.92,681.22,3826.0,681.11,681.32,680.92,681.22,3826.0
2023-11-29 12:45:00,680.85,681.28,679.97,680.9,37531.0,680.85,681.28,679.97,680.9,37531.0
2023-11-29 12:50:00,680.82,680.82,679.9,680.15,2095.0,680.82,680.82,679.9,680.15,2095.0
2023-11-29 12:55:00,680.38,680.5,680.17,680.32,2825.0,680.38,680.5,680.17,680.32,2825.0
2023-11-29 13:00:00,680.16,680.16,679.36,679.58,2258.0,680.16,680.16,679.36,679.58,2258.0
2023-11-29 13:05:00,679.61,679.68,679.17,679.54,2661.0,679.61,679.68,679.17,679.54,2661.0
2023-11-29 13:10:00,679.3,679.42,679.21,679.24,4007.0,679.3,679.42,679.21,679.24,4007.0
2023-11-29 13:15:00,679.07,679.4,678.3,678.3,2665.0,679.07,679.4,678.3,678.3,2665.0
2023-11-29 13:20:00,678.21,678.73,678.21,678.51,897.0,678.21,678.73,678.21,678.51,897.0
2023-11-29 13:25:00,678.57,679.46,678.37,679.27,4351.0,678.57,679.46,678.37,679.27,4351.0
2023-11-29 13:30:00,679.04,679.09,678.09,678.43,2624.0,679.04,679.09,678.09,678.43,2624.0
2023-11-29 13:35:00,678.35,679.44,678.23,679.36,3537.0,678.35,679.44,678.23,679.36,3537.0
2023-11-29 13:40:00,679.32,679.38,678.75,678.75,3122.0,679.32,679.38,678.75,678.75,3122.0
2023-11-29 13:45:00,678.96,679.85,678.96,679.57,4815.0,678.96,679.85,678.96,679.57,4815.0
2023-11-29 13:50:00,679.32,679.59,679.11,679.42,1274.0,679.32,679.59,679.11,679.42,1274.0
2023-11-29 13:55:00,679.23,679.31,679.0,679.16,2073.0,679.23,679.31,679.0,679.16,2073.0
2023-11-29 14:00:00,679.23,679.23,678.32,678.42,3193.0,679.23,679.23,678.32,678.42,3193.0
2023-11-29 14:05:00,678.59,678.79,678.12,678.66,4312.0,678.59,678.79,678.12,678.66,4312.0
2023-11-29 14:10:00,678.67,679.2,678.66,679.2,1075.0,678.67,679.2,678.66,679.2,1075.0
2023-11-29 14:15:00,679.23,679.34,678.57,678.66,2967.0,679.23,679.34,678.57,678.66,2967.0
2023-11-29 14:20:00,678.72,679.16,678.32,678.45,5267.0,678.72,679.16,678.32,678.45,5267.0
2023-11-29 14:25:00,678.54,678.57,678.37,678.47,1124.0,678.54,678.57,678.37,678.47,1124.0
2023-11-29 14:30:00,678.81,679.13,678.7,679.01,3656.0,678.81,679.13,678.7,679.01,3656.0
2023-11-29 14:35:00,678.96,679.02,678.36,678.74,10297.0,678.96,679.02,678.36,678.74,10297.0
2023-11-29 14:40:00,678.74,679.54,678.74,679.53,1446.0,678.74,679.54,678.74,679.53,1446.0
2023-11-29 14:45:00,679.64,680.47,679.64,680.21,2173.0,679.64,680.47,679.64,680.21,2173.0
2023-11-29 14:50:00,680.17,681.78,680.16,681.44,9673.0,680.17,681.78,680.16,681.44,9673.0
2023-11-29 14:55:00,681.44,681.91,681.36,681.84,7931.0,681.44,681.91,681.36,681.84,7931.0
2023-11-29 15:00:00,681.78,681.92,680.65,680.93,5291.0,681.78,681.92,680.65,680.93,5291.0
2023-11-29 15:05:00,680.96,681.34,680.61,681.22,4077.0,680.96,681.34,680.61,681.22,4077.0
2023-11-29 15:10:00,681.26,681.38,680.26,680.28,4522.0,681.26,681.38,680.26,680.28,4522.0
2023-11-29 15:15:00,680.31,680.31,679.16,679.54,10249.0,680.31,680.31,679.16,679.54,10249.0
2023-11-29 15:20:00,679.5,680.3,679.5,679.57,7373.0,679.5,680.3,679.5,679.57,7373.0
2023-11-29 15:25:00,679.55,680.15,679.4,679.99,4089.0,679.55,680.15,679.4,679.99,4089.0
2023-11-29 15:30:00,679.96,679.96,679.41,679.68,9460.0,679.96,679.96,679.41,679.68,9460.0
2023-11-29 15:35:00,679.66,679.9,679.39,679.43,3703.0,679.66,679.9,679.39,679.43,3703.0
2023-11-29 15:40:00,679.45,680.33,679.35,680.33,4811.0,679.45,680.33,679.35,680.33,4811.0
2023-11-29 15:45:00,680.38,680.38,679.72,679.75,6571.0,680.38,680.38,679.72,679.75,6571.0
2023-11-29 15:50:00,679.68,679.79,678.86,679.01,12919.0,679.68,679.79,678.86,679.01,12919.0
2023-11-29 15:55:00,678.79,679.51,678.79,678.95,26568.0,678.79,679.51,678.79,678.95,26568.0
2023-11-30 09:30:00,682.0,688.89,680.5,688.27,44729.0,682.0,688.89,680.5,688.27,44729.0
2023-11-30 09:35:00,688.66,688.66,686.97,686.97,2837.0,688.66,688.66,686.97,686.97,2837.0
2023-11-30 09:40:00,686.89,688.16,684.49,686.28,15366.0,686.89,688.16,684.49,686.28,15366.0
2023-11-30 09:45:00,685.99,685.99,682.02,682.48,12302.0,685.99,685.99,682.02,682.48,12302.0
2023-11-30 09:50:00,682.94,684.21,682.08,683.06,5224.0,682.94,684.21,682.08,683.06,5224.0
2023-11-30 09:55:00,682.75,683.67,682.75,683.18,2663.0,682.75,683.67,682.75,683.18,2663.0
2023-11-30 10:00:00,683.49,683.49,681.12,681.2,19087.0,683.49,683.49,681.12,681.2,19087.0
2023-11-30 10:05:00,681.39,683.26,681.38,683.06,8526.0,681.39,683.26,681.38,683.06,8526.0
2023-11-30 10:10:00,682.86,684.25,682.47,684.19,6678.0,682.86,684.25,682.47,684.19,6678.0
2023-11-30 10:15:00,683.88,684.54,683.47,683.82,3873.0,683.88,684.54,683.47,683.82,3873.0
2023-11-30 10:20:00,684.2,684.68,683.58,683.66,8043.0,684.2,684.68,683.58,683.66,8043.0
2023-11-30 10:25:00,683.45,684.0,682.48,682.49,10657.0,683.45,684.0,682.48,682.49,10657.0
2023-11-30 10:30:00,682.57,683.38,681.93,683.29,7083.0,682.57,683.38,681.93,683.29,7083.0
2023-11-30 10:35:00,683.36,683.38,680.62,681.14,9891.0,683.36,683.38,680.62,681.14,9891.0
2023-11-30 10:40:00,680.57,681.0,678.82,679.75,11761.0,680.57,681.0,678.82,679.75,11761.0
2023-11-30 10:45:00,679.86,679.86,679.0,679.53,25469.0,679.86,679.86,679.0,679.53,25469.0
2023-11-30 10:50:00,679.55,680.09,679.03,679.65,18739.0,679.55,680.09,679.03,679.65,18739.0
2023-11-30 10:55:00,679.83,681.09,679.09,680.93,17336.0,679.83,681.09,679.09,680.93,17336.0
2023-11-30 11:00:00,680.99,681.16,679.99,680.18,6638.0,680.99,681.16,679.99,680.18,6638.0
2023-11-30 11:05:00,680.28,680.96,680.25,680.37,4211.0,680.28,680.96,680.25,680.37,4211.0
2023-11-30 11:10:00,680.27,682.0,680.27,682.0,3505.0,680.27,682.0,680.27,682.0,3505.0
2023-11-30 11:15:00,682.07,683.0,681.41,681.75,5274.0,682.07,683.0,681.41,681.75,5274.0
2023-11-30 11:20:00,682.16,683.43,681.83,682.07,16439.0,682.16,683.43,681.83,682.07,16439.0
2023-11-30 11:25:00,681.66,683.23,681.65,682.71,8534.0,681.66,683.23,681.65,682.71,8534.0
2023-11-30 11:30:00,682.69,683.02,682.14,682.47,4783.0,682.69,683.02,682.14,682.47,4783.0
2023-11-30 11:35:00,682.75,683.67,682.72,682.73,8696.0,682.75,683.67,682.72,682.73,8696.0
2023-11-30 11:40:00,682.49,683.03,681.98,682.18,5813.0,682.49,683.03,681.98,682.18,5813.0
2023-11-30 11:45:00,682.17,682.39,681.49,682.32,2281.0,682.17,682.39,681.49,682.32,2281.0
2023-11-30 11:50:00,682.81,683.07,682.35,682.76,2313.0,682.81,683.07,682.35,682.76,2313.0
2023-11-30 11:55:00,682.75,682.81,680.82,680.82,5593.0,682.75,682.81,680.82,680.82,5593.0
2023-11-30 12:00:00,680.44,681.96,680.23,681.96,4479.0,680.44,681.96,680.23,681.96,4479.0
2023-11-30 12:05:00,682.54,682.68,681.85,682.09,2870.0,682.54,682.68,681.85,682.09,2870.0
2023-11-30 12:10:00,682.1,682.83,681.93,682.83,1477.0,682.1,682.83,681.93,682.83,1477.0
2023-11-30 12:15:00,682.99,683.11,681.95,682.43,2445.0,682.99,683.11,681.95,682.43,2445.0
2023-11-30 12:20:00,681.55,681.55,680.23,680.42,4772.0,681.55,681.55,680.23,680.42,4772.0
2023-11-30 12:25:00,680.53,681.02,680.27,680.75,1647.0,680.53,681.02,680.27,680.75,1647.0
2023-11-30 12:30:00,680.78,681.4,680.78,680.85,4416.0,680.78,681.4,680.78,680.85,4416.0
2023-11-30 12:35:00,681.01,681.31,680.59,680.59,4954.0,681.01,681.31,680.59,680.59,4954.0
2023-11-30 12:40:00,680.45,682.02,680.45,682.02,3076.0,680.45,682.02,680.45,682.02,3076.0
2023-11-30 12:45:00,682.07,682.62,682.07,682.56,2554.0,682.07,682.62,682.07,682.56,2554.0
2023-11-30 12:50:00,682.48,682.51,681.76,681.87,1827.0,682.48,682.51,681.76,681.87,1827.0
2023-11-30 12:55:00,681.57,682.28,681.49,682.27,1639.0,681.57,682.28,681.49,682.27,1639.0
2023-11-30 13:00:00,682.06,682.51,681.59,681.61,3477.0,682.06,682.51,681.59,681.61,3477.0
2023-11-30 13:05:00,681.44,681.44,680.39,680.42,5755.0,681.44,681.44,680.39,680.42,5755.0
2023-11-30 13:10:00,680.59,680.87,680.38,680.83,1765.0,680.59,680.87,680.38,680.83,1765.0
2023-11-30 13:15:00,680.97,681.22,680.8,681.22,1447.0,680.97,681.22,680.8,681.22,1447.0
2023-11-30 13:20:00,681.3,682.22,681.02,682.22,873.0,681.3,682.22,681.02,682.22,873.0
2023-11-30 13:25:00,682.29,682.54,682.07,682.18,2520.0,682.29,682.54,682.07,682.18,2520.0
2023-11-30 13:30:00,682.02,682.5,681.62,681.98,1900.0,682.02,682.5,681.62,681.98,1900.0
2023-11-30 13:35:00,681.81,681.85,681.81,681.83,483.0,681.81,681.85,681.81,681.83,483.0
2023-11-30 13:40:00,682.14,682.27,681.81,681.99,1316.0,682.14,682.27,681.81,681.99,1316.0
2023-11-30 13:45:00,681.78,681.79,681.69,681.7,924.0,681.78,681.79,681.69,681.7,924.0
2023-11-30 13:50:00,681.7,681.7,680.46,681.08,5759.0,681.7,681.7,680.46,681.08,5759.0
2023-11-30 13:55:00,681.09,681.73,681.09,681.62,1734.0,681.09,681.73,681.09,681.62,1734.0
2023-11-30 14:00:00,681.6,682.23,681.6,682.23,2164.0,681.6,682.23,681.6,682.23,2164.0
2023-11-30 14:05:00,682.1,682.58,682.1,682.58,970.0,682.1,682.58,682.1,682.58,970.0
2023-11-30 14:10:00,683.0,683.56,683.0,683.55,3037.0,683.0,683.56,683.0,683.55,3037.0
2023-11-30 14:15:00,683.63,684.0,683.36,683.68,4922.0,683.63,684.0,683.36,683.68,4922.0
2023-11-30 14:20:00,683.74,684.01,683.51,683.95,1908.0,683.74,684.01,683.51,683.95,1908.0
2023-11-30 14:25:00,684.07,684.07,683.25,683.57,3509.0,684.07,684.07,683.25,683.57,3509.0
2023-11-30 14:30:00,683.76,683.77,683.2,683.38,3670.0,683.76,683.77,683.2,683.38,3670.0
2023-11-30 14:35:00,683.36,683.36,682.29,682.45,5685.0,683.36,683.36,682.29,682.45,5685.0
2023-11-30 14:40:00,682.26,683.47,682.17,683.26,5180.0,682.26,683.47,682.17,683.26,5180.0
2023-11-30 14:45:00,683.24,684.17,683.24,683.92,6453.0,683.24,684.17,683.24,683.92,6453.0
2023-11-30 14:50:00,683.84,684.45,683.72,684.24,4762.0,683.84,684.45,683.72,684.24,4762.0
2023-11-30 14:55:00,683.98,684.16,683.82,683.82,4697.0,683.98,684.16,683.82,683.82,4697.0
2023-11-30 15:00:00,683.82,683.82,682.79,682.82,5705.0,683.82,683.82,682.79,682.82,5705.0
2023-11-30 15:05:00,682.73,682.83,682.02,682.02,7306.0,682.73,682.83,682.02,682.02,7306.0
2023-11-30 15:10:00,681.95,682.54,681.88,682.15,3488.0,681.95,682.54,681.88,682.15,3488.0
2023-11-30 15:15:00,681.81,682.16,681.66,681.8,8715.0,681.81,682.16,681.66,681.8,8715.0
2023-11-30 15:20:00,681.93,682.17,681.56,681.78,5528.0,681.93,682.17,681.56,681.78,5528.0
2023-11-30 15:25:00,681.64,681.71,680.81,681.71,4756.0,681.64,681.71,680.81,681.71,4756.0
2023-11-30 15:30:00,681.58,682.27,681.41,682.24,5910.0,681.58,682.27,681.41,682.24,5910.0
2023-11-30 15:35:00,682.0,682.4,681.99,682.0,5611.0,682.0,682.4,681.99,682.0,5611.0
2023-11-30 15:40:00,682.08,683.73,682.08,683.72,39414.0,682.08,683.73,682.08,683.72,39414.0
2023-11-30 15:45:00,683.86,685.15,683.75,684.3,10277.0,683.86,685.15,683.75,684.3,10277.0
2023-11-30 15:50:00,684.3,687.32,684.3,687.01,18036.0,684.3,687.32,684.3,687.01,18036.0
2023-11-30 15:55:00,686.77,687.13,685.73,685.77,57613.0,686.77,687.13,685.73,685.77,57613.0
2023-12-01 09:30:00,685.45,686.39,683.86,684.35,21231.0,685.45,686.39,683.86,684.35,21231.0
2023-12-01 09:35:00,684.63,685.98,683.28,685.04,9182.0,684.63,685.98,683.28,685.04,9182.0
2023-12-01 09:40:00,684.67,686.84,684.64,686.07,26886.0,684.67,686.84,684.64,686.07,26886.0
2023-12-01 09:45:00,686.13,686.65,685.45,685.86,9918.0,686.13,686.65,685.45,685.86,9918.0
2023-12-01 09:50:00,685.82,688.79,685.06,688.02,17601.0,685.82,688.79,685.06,688.02,17601.0
2023-12-01 09:55:00,688.43,688.43,686.09,686.41,3365.0,688.43,688.43,686.09,686.41,3365.0
2023-12-01 10:00:00,686.41,688.11,685.46,685.78,17849.0,686.41,688.11,685.46,685.78,17849.0
2023-12-01 10:05:00,686.07,687.25,685.48,686.48,8036.0,686.07,687.25,685.48,686.48,8036.0
2023-12-01 10:10:00,685.92,686.31,684.78,685.05,5812.0,685.92,686.31,684.78,685.05,5812.0
2023-12-01 10:15:00,685.07,686.53,683.93,686.46,12801.0,685.07,686.53,683.93,686.46,12801.0
2023-12-01 10:20:00,686.64,686.95,685.29,686.16,3632.0,686.64,686.95,685.29,686.16,3632.0
2023-12-01 10:25:00,685.9,686.7,685.09,685.21,9337.0,685.9,686.7,685.09,685.21,9337.0
2023-12-01 10:30:00,684.29,685.52,684.11,685.06,11244.0,684.29,685.52,684.11,685.06,11244.0
2023-12-01 10:35:00,685.24,685.5,684.74,685.14,2912.0,685.24,685.5,684.74,685.14,2912.0
2023-12-01 10:40:00,685.15,685.63,684.58,685.35,7382.0,685.15,685.63,684.58,685.35,7382.0
2023-12-01 10:45:00,685.45,686.0,685.16,685.16,3607.0,685.45,686.0,685.16,685.16,3607.0
2023-12-01 10:50:00,685.07,686.33,685.07,686.26,2443.0,685.07,686.33,685.07,686.26,2443.0
2023-12-01 10:55:00,685.77,686.68,685.77,686.68,4311.0,685.77,686.68,685.77,686.68,4311.0
2023-12-01 11:00:00,686.5,686.98,684.45,686.11,13618.0,686.5,686.98,684.45,686.11,13618.0
2023-12-01 11:05:00,686.49,686.98,685.34,686.78,4706.0,686.49,686.98,685.34,686.78,4706.0
2023-12-01 11:10:00,686.51,687.66,686.34,687.5,2405.0,686.51,687.66,686.34,687.5,2405.0
2023-12-01 11:15:00,687.7,687.7,686.03,686.12,2920.0,687.7,687.7,686.03,686.12,2920.0
2023-12-01 11:20:00,685.93,685.93,684.38,685.24,5224.0,685.93,685.93,684.38,685.24,5224.0
2023-12-01 11:25:00,685.38,685.96,685.04,685.77,4057.0,685.38,685.96,685.04,685.77,4057.0
2023-12-01 11:30:00,685.53,686.3,684.6,686.3,2227.0,685.53,686.3,684.6,686.3,2227.0
2023-12-01 11:35:00,686.11,686.63,684.91,686.63,2412.0,686.11,686.63,684.91,686.63,2412.0
2023-12-01 11:40:00,686.38,688.29,686.37,688.29,9625.0,686.38,688.29,686.37,688.29,9625.0
2023-12-01 11:45:00,687.83,688.59,687.29,688.42,5042.0,687.83,688.59,687.29,688.42,5042.0
2023-12-01 11:50:00,688.51,688.6,687.75,688.09,6377.0,688.51,688.6,687.75,688.09,6377.0
2023-12-01 11:55:00,688.0,689.3,687.85,688.02,13615.0,688.0,689.3,687.85,688.02,13615.0
2023-12-01 12:00:00,688.05,688.74,687.62,688.19,22337.0,688.05,688.74,687.62,688.19,22337.0
2023-12-01 12:05:00,688.47,689.55,687.89,688.21,37422.0,688.47,689.55,687.89,688.21,37422.0
2023-12-01 12:10:00,688.2,689.21,687.86,688.5,11676.0,688.2,689.21,687.86,688.5,11676.0
2023-12-01 12:15:00,688.55,689.07,688.39,688.39,11511.0,688.55,689.07,688.39,688.39,11511.0
2023-12-01 12:20:00,688.38,690.41,688.37,690.38,5432.0,688.38,690.41,688.37,690.38,5432.0
2023-12-01 12:25:00,690.52,691.8,690.17,691.8,3752.0,690.52,691.8,690.17,691.8,3752.0
2023-12-01 12:30:00,691.68,692.22,691.5,692.15,4916.0,691.68,692.22,691.5,692.15,4916.0
2023-12-01 12:35:00,691.98,692.58,691.73,692.22,2097.0,691.98,692.58,691.73,692.22,2097.0
2023-12-01 12:40:00,692.21,692.24,691.81,691.98,3543.0,692.21,692.24,691.81,691.98,3543.0
2023-12-01 12:45:00,691.76,692.59,691.76,692.59,1848.0,691.76,692.59,691.76,692.59,1848.0
2023-12-01 12:50:00,692.43,693.08,692.43,692.64,2811.0,692.43,693.08,692.43,692.64,2811.0
2023-12-01 12:55:00,692.78,693.02,692.4,692.4,2033.0,692.78,693.02,692.4,692.4,2033.0
2023-12-01 13:00:00,692.24,692.24,691.78,691.83,1798.0,692.24,692.24,691.78,691.83,1798.0
2023-12-01 13:05:00,691.59,691.95,691.42,691.58,4417.0,691.59,691.95,691.42,691.58,4417.0
2023-12-01 13:10:00,691.56,691.61,690.57,691.34,1601.0,691.56,691.61,690.57,691.34,1601.0
2023-12-01 13:15:00,691.09,691.21,690.73,690.98,1707.0,691.09,691.21,690.73,690.98,1707.0
2023-12-01 13:20:00,691.23,691.23,690.84,691.23,700.0,691.23,691.23,690.84,691.23,700.0
2023-12-01 13:25:00,691.26,691.26,689.59,689.59,1817.0,691.26,691.26,689.59,689.59,1817.0
2023-12-01 13:30:00,689.36,689.9,689.15,689.82,2301.0,689.36,689.9,689.15,689.82,2301.0
2023-12-01 13:35:00,689.58,690.04,689.43,689.97,2850.0,689.58,690.04,689.43,689.97,2850.0
2023-12-01 13:40:00,689.93,690.6,689.74,690.6,2901.0,689.93,690.6,689.74,690.6,2901.0
2023-12-01 13:45:00,690.56,690.99,690.55,690.99,866.0,690.56,690.99,690.55,690.99,866.0
2023-12-01 13:50:00,691.18,691.57,690.96,691.28,2692.0,691.18,691.57,690.96,691.28,2692.0
2023-12-01 13:55:00,691.26,691.38,690.74,690.74,1669.0,691.26,691.38,690.74,690.74,1669.0
2023-12-01 14:00:00,690.89,692.51,690.89,692.51,2455.0,690.89,692.51,690.89,692.51,2455.0
2023-12-01 14:05:00,692.32,692.33,691.45,691.97,4591.0,692.32,692.33,691.45,691.97,4591.0
2023-12-01 14:10:00,691.91,692.9,691.9,692.68,800.0,691.91,692.9,691.9,692.68,800.0
2023-12-01 14:15:00,693.12,693.36,692.63,693.32,6286.0,693.12,693.36,692.63,693.32,6286.0
2023-12-01 14:20:00,693.35,694.15,693.13,693.83,5268.0,693.35,694.15,693.13,693.83,5268.0
2023-12-01 14:25:00,694.09,694.2,693.92,694.2,1011.0,694.09,694.2,693.92,694.2,1011.0
2023-12-01 14:30:00,694.38,694.62,693.63,694.16,5339.0,694.38,694.62,693.63,694.16,5339.0
2023-12-01 14:35:00,693.95,694.19,693.68,694.07,5902.0,693.95,694.19,693.68,694.07,5902.0
2023-12-01 14:40:00,693.94,693.94,693.4,693.8,3325.0,693.94,693.94,693.4,693.8,3325.0
2023-12-01 14:45:00,693.68,693.76,693.32,693.44,4033.0,693.68,693.76,693.32,693.44,4033.0
2023-12-01 14:50:00,693.18,694.2,693.18,693.95,5396.0,693.18,694.2,693.18,693.95,5396.0
2023-12-01 14:55:00,693.95,694.77,693.94,694.67,3208.0,693.95,694.77,693.94,694.67,3208.0
2023-12-01 15:00:00,694.66,694.72,694.34,694.5,2803.0,694.66,694.72,694.34,694.5,2803.0
2023-12-01 15:05:00,694.5,694.57,693.56,694.16,8317.0,694.5,694.57,693.56,694.16,8317.0
2023-12-01 15:10:00,694.04,694.73,693.97,694.28,7220.0,694.04,694.73,693.97,694.28,7220.0
2023-12-01 15:15:00,694.0,694.3,693.58,693.93,1968.0,694.0,694.3,693.58,693.93,1968.0
2023-12-01 15:20:00,693.73,693.88,693.01,693.02,3555.0,693.73,693.88,693.01,693.02,3555.0
2023-12-01 15:25:00,693.35,693.5,693.09,693.5,894.0,693.35,693.5,693.09,693.5,894.0
2023-12-01 15:30:00,693.49,693.49,693.0,693.2,3956.0,693.49,693.49,693.0,693.2,3956.0
2023-12-01 15:35:00,693.04,693.18,692.37,692.66,7095.0,693.04,693.18,692.37,692.66,7095.0
2023-12-01 15:40:00,692.66,693.21,692.59,692.66,4216.0,692.66,693.21,692.59,692.66,4216.0
2023-12-01 15:45:00,692.63,692.7,691.63,691.7,12101.0,692.63,692.7,691.63,691.7,12101.0
2023-12-01 15:50:00,691.48,691.48,690.24,690.29,20463.0,691.48,691.48,690.24,690.29,20463.0
2023-12-01 15:55:00,690.4,691.41,690.32,690.78,63921.0,690.4,691.41,690.32,690.78,63921.0
2023-12-04 09:30:00,684.0,691.4,682.87,691.4,39658.0,684.0,691.4,682.87,691.4,39658.0
2023-12-04 09:35:00,691.11,692.0,689.95,691.18,15210.0,691.11,692.0,689.95,691.18,15210.0
2023-12-04 09:40:00,691.34,692.11,689.95,690.31,4464.0,691.34,692.11,689.95,690.31,4464.0
2023-12-04 09:45:00,690.3,692.46,690.3,691.68,9105.0,690.3,692.46,690.3,691.68,9105.0
2023-12-04 09:50:00,691.96,693.99,691.41,692.69,20786.0,691.96,693.99,691.41,692.69,20786.0
2023-12-04 09:55:00,692.77,693.83,690.59,691.17,8583.0,692.77,693.83,690.59,691.17,8583.0
2023-12-04 10:00:00,691.15,693.52,690.06,693.52,15692.0,691.15,693.52,690.06,693.52,15692.0
2023-12-04 10:05:00,693.45,693.66,692.85,692.85,6025.0,693.45,693.66,692.85,692.85,6025.0
2023-12-04 10:10:00,692.62,693.21,691.3,691.54,4334.0,692.62,693.21,691.3,691.54,4334.0
2023-12-04 10:15:00,691.11,691.11,688.7,688.7,8551.0,691.11,691.11,688.7,688.7,8551.0
2023-12-04 10:20:00,688.27,688.76,686.25,686.38,2907.0,688.27,688.76,686.25,686.38,2907.0
2023-12-04 10:25:00,686.24,686.9,684.71,686.34,14646.0,686.24,686.9,684.71,686.34,14646.0
2023-12-04 10:30:00,685.79,686.84,683.29,683.3,11344.0,685.79,686.84,683.29,683.3,11344.0
2023-12-04 10:35:00,683.84,684.37,681.25,682.64,7410.0,683.84,684.37,681.25,682.64,7410.0
2023-12-04 10:40:00,682.78,683.87,682.78,683.26,9839.0,682.78,683.87,682.78,683.26,9839.0
2023-12-04 10:45:00,683.38,683.97,682.53,683.41,4998.0,683.38,683.97,682.53,683.41,4998.0
2023-12-04 10:50:00,683.08,683.42,681.64,682.07,3583.0,683.08,683.42,681.64,682.07,3583.0
2023-12-04 10:55:00,681.85,682.87,681.84,681.94,3682.0,681.85,682.87,681.84,681.94,3682.0
2023-12-04 11:00:00,681.79,682.16,680.71,680.71,5547.0,681.79,682.16,680.71,680.71,5547.0
2023-12-04 11:05:00,680.86,682.62,680.85,682.62,7181.0,680.86,682.62,680.85,682.62,7181.0
2023-12-04 11:10:00,682.42,682.99,681.73,682.96,5903.0,682.42,682.99,681.73,682.96,5903.0
2023-12-04 11:15:00,682.68,683.03,682.35,682.54,3924.0,682.68,683.03,682.35,682.54,3924.0
2023-12-04 11:20:00,682.7,684.13,682.61,683.5,4563.0,682.7,684.13,682.61,683.5,4563.0
2023-12-04 11:25:00,683.33,685.5,683.33,685.17,1600.0,683.33,685.5,683.33,685.17,1600.0
2023-12-04 11:30:00,685.22,685.35,684.63,685.08,1760.0,685.22,685.35,684.63,685.08,1760.0
2023-12-04 11:35:00,684.8,685.32,684.46,685.06,2507.0,684.8,685.32,684.46,685.06,2507.0
2023-12-04 11:40:00,685.06,685.8,684.83,685.51,4761.0,685.06,685.8,684.83,685.51,4761.0
2023-12-04 11:45:00,685.83,686.51,685.71,686.04,2832.0,685.83,686.51,685.71,686.04,2832.0
2023-12-04 11:50:00,686.21,686.69,686.21,686.47,3588.0,686.21,686.69,686.21,686.47,3588.0
2023-12-04 11:55:00,686.44,687.7,686.42,687.54,2983.0,686.44,687.7,686.42,687.54,2983.0
2023-12-04 12:00:00,687.41,687.41,686.49,686.51,5764.0,687.41,687.41,686.49,686.51,5764.0
2023-12-04 12:05:00,686.74,686.95,686.37,686.78,4155.0,686.74,686.95,686.37,686.78,4155.0
2023-12-04 12:10:00,686.37,686.74,686.09,686.51,2730.0,686.37,686.74,686.09,686.51,2730.0
2023-12-04 12:15:00,687.06,687.95,687.06,687.72,3102.0,687.06,687.95,687.06,687.72,3102.0
2023-12-04 12:20:00,687.92,688.6,687.81,688.6,2901.0,687.92,688.6,687.81,688.6,2901.0
2023-12-04 12:25:00,688.01,689.15,687.86,688.53,4636.0,688.01,689.15,687.86,688.53,4636.0
2023-12-04 12:30:00,688.78,689.71,688.78,689.08,3934.0,688.78,689.71,688.78,689.08,3934.0
2023-12-04 12:35:00,689.02,689.64,688.75,689.64,2207.0,689.02,689.64,688.75,689.64,2207.0
2023-12-04 12:40:00,689.87,690.1,689.41,690.1,7131.0,689.87,690.1,689.41,690.1,7131.0
2023-12-04 12:45:00,689.88,690.14,689.0,689.0,2110.0,689.88,690.14,689.0,689.0,2110.0
2023-12-04 12:50:00,688.86,688.86,688.39,688.43,2695.0,688.86,688.86,688.39,688.43,2695.0
2023-12-04 12:55:00,688.12,688.77,687.62,688.76,1809.0,688.12,688.77,687.62,688.76,1809.0
2023-12-04 13:00:00,688.54,688.54,687.56,687.56,1700.0,688.54,688.54,687.56,687.56,1700.0
2023-12-04 13:05:00,687.76,687.99,687.33,687.74,2100.0,687.76,687.99,687.33,687.74,2100.0
2023-12-04 13:10:00,687.47,687.96,687.47,687.51,1424.0,687.47,687.96,687.47,687.51,1424.0
2023-12-04 13:15:00,687.39,687.92,687.15,687.15,2100.0,687.39,687.92,687.15,687.15,2100.0
2023-12-04 13:20:00,687.64,687.64,686.64,686.91,2664.0,687.64,687.64,686.64,686.91,2664.0
2023-12-04 13:25:00,686.28,686.73,686.26,686.6,2108.0,686.28,686.73,686.26,686.6,2108.0
2023-12-04 13:30:00,686.41,687.48,686.22,687.06,4321.0,686.41,687.48,686.22,687.06,4321.0
2023-12-04 13:35:00,687.2,688.07,687.2,687.46,4342.0,687.2,688.07,687.2,687.46,4342.0
2023-12-04 13:40:00,687.82,688.0,687.44,688.0,2700.0,687.82,688.0,687.44,688.0,2700.0
2023-12-04 13:45:00,687.75,687.83,687.27,687.27,1351.0,687.75,687.83,687.27,687.27,1351.0
2023-12-04 13:50:00,687.7,688.0,686.95,687.93,1492.0,687.7,688.0,686.95,687.93,1492.0
2023-12-04 13:55:00,688.04,688.51,687.85,688.31,2061.0,688.04,688.51,687.85,688.31,2061.0
2023-12-04 14:00:00,688.18,688.18,686.38,686.89,4364.0,688.18,688.18,686.38,686.89,4364.0
2023-12-04 14:05:00,686.36,686.66,686.01,686.51,1597.0,686.36,686.66,686.01,686.51,1597.0
2023-12-04 14:10:00,686.68,687.6,686.67,687.56,3368.0,686.68,687.6,686.67,687.56,3368.0
2023-12-04 14:15:00,687.74,688.63,687.57,688.63,1549.0,687.74,688.63,687.57,688.63,1549.0
2023-12-04 14:20:00,688.63,689.13,688.11,688.14,4216.0,688.63,689.13,688.11,688.14,4216.0
2023-12-04 14:25:00,688.29,688.66,687.95,688.24,3252.0,688.29,688.66,687.95,688.24,3252.0
2023-12-04 14:30:00,688.46,688.67,687.98,688.67,3157.0,688.46,688.67,687.98,688.67,3157.0
2023-12-04 14:35:00,688.64,688.77,688.33,688.33,1187.0,688.64,688.77,688.33,688.33,1187.0
2023-12-04 14:40:00,688.24,688.31,687.93,688.12,1530.0,688.24,688.31,687.93,688.12,1530.0
2023-12-04 14:45:00,687.77,688.23,687.65,688.16,2070.0,687.77,688.23,687.65,688.16,2070.0
2023-12-04 14:50:00,688.09,688.45,688.08,688.15,2537.0,688.09,688.45,688.08,688.15,2537.0
2023-12-04 14:55:00,688.01,688.41,687.78,687.78,5065.0,688.01,688.41,687.78,687.78,5065.0
2023-12-04 15:00:00,687.49,688.0,686.81,687.26,3380.0,687.49,688.0,686.81,687.26,3380.0
2023-12-04 15:05:00,687.21,687.4,686.57,686.57,3260.0,687.21,687.4,686.57,686.57,3260.0
2023-12-04 15:10:00,686.51,687.31,686.43,686.52,2110.0,686.51,687.31,686.43,686.52,2110.0
2023-12-04 15:15:00,686.59,687.14,686.5,687.14,3436.0,686.59,687.14,686.5,687.14,3436.0
2023-12-04 15:20:00,686.98,687.89,686.98,687.72,3357.0,686.98,687.89,686.98,687.72,3357.0
2023-12-04 15:25:00,687.76,688.0,687.58,687.71,2558.0,687.76,688.0,687.58,687.71,2558.0
2023-12-04 15:30:00,687.79,688.44,687.41,688.44,5992.0,687.79,688.44,687.41,688.44,5992.0
2023-12-04 15:35:00,688.47,688.52,688.09,688.31,2225.0,688.47,688.52,688.09,688.31,2225.0
2023-12-04 15:40:00,688.32,688.81,688.16,688.81,3482.0,688.32,688.81,688.16,688.81,3482.0
2023-12-04 15:45:00,688.6,688.72,688.22,688.26,6999.0,688.6,688.72,688.22,688.26,6999.0
2023-12-04 15:50:00,688.33,688.79,687.8,688.01,13899.0,688.33,688.79,687.8,688.01,13899.0
2023-12-04 15:55:00,688.07,688.3,687.37,687.81,50367.0,688.07,688.3,687.37,687.81,50367.0
2023-12-05 09:30:00,679.43,681.14,677.24,679.94,23108.0,679.43,681.14,677.24,679.94,23108.0
2023-12-05 09:35:00,679.86,682.32,678.83,678.9,7776.0,679.86,682.32,678.83,678.9,7776.0
2023-12-05 09:40:00,678.81,680.28,677.31,680.27,9346.0,678.81,680.28,677.31,680.27,9346.0
2023-12-05 09:45:00,679.75,680.87,679.49,680.61,2031.0,679.75,680.87,679.49,680.61,2031.0
2023-12-05 09:50:00,680.16,682.39,680.15,682.02,2470.0,680.16,682.39,680.15,682.02,2470.0
2023-12-05 09:55:00,682.44,682.55,681.58,681.58,2353.0,682.44,682.55,681.58,681.58,2353.0
2023-12-05 10:00:00,682.02,684.37,681.71,684.34,8429.0,682.02,684.37,681.71,684.34,8429.0
2023-12-05 10:05:00,684.46,684.46,682.39,683.69,3728.0,684.46,684.46,682.39,683.69,3728.0
2023-12-05 10:10:00,683.34,683.73,681.57,682.88,2606.0,683.34,683.73,681.57,682.88,2606.0
2023-12-05 10:15:00,682.86,682.86,681.63,682.03,3000.0,682.86,682.86,681.63,682.03,3000.0
2023-12-05 10:20:00,682.46,683.15,681.84,681.84,10876.0,682.46,683.15,681.84,681.84,10876.0
2023-12-05 10:25:00,682.42,682.42,680.3,681.11,7594.0,682.42,682.42,680.3,681.11,7594.0
2023-12-05 10:30:00,681.28,682.7,681.15,682.7,6911.0,681.28,682.7,681.15,682.7,6911.0
2023-12-05 10:35:00,681.95,683.75,681.9,683.69,6914.0,681.95,683.75,681.9,683.69,6914.0
2023-12-05 10:40:00,683.3,683.8,682.84,683.42,5841.0,683.3,683.8,682.84,683.42,5841.0
2023-12-05 10:45:00,683.77,684.72,683.19,683.61,4062.0,683.77,684.72,683.19,683.61,4062.0
2023-12-05 10:50:00,683.54,684.52,683.21,683.33,5237.0,683.54,684.52,683.21,683.33,5237.0
2023-12-05 10:55:00,683.83,683.91,682.85,682.92,5655.0,683.83,683.91,682.85,682.92,5655.0
2023-12-05 11:00:00,683.07,683.07,681.77,682.53,9616.0,683.07,683.07,681.77,682.53,9616.0
2023-12-05 11:05:00,682.49,682.82,682.06,682.12,7863.0,682.49,682.82,682.06,682.12,7863.0
2023-12-05 11:10:00,682.16,682.32,681.37,681.45,8829.0,682.16,682.32,681.37,681.45,8829.0
2023-12-05 11:15:00,681.75,681.75,679.09,679.09,5023.0,681.75,681.75,679.09,679.09,5023.0
2023-12-05 11:20:00,679.0,680.35,678.81,680.35,2982.0,679.0,680.35,678.81,680.35,2982.0
2023-12-05 11:25:00,679.84,680.82,679.84,679.98,3556.0,679.84,680.82,679.84,679.98,3556.0
2023-12-05 11:30:00,679.98,681.23,679.92,680.74,3555.0,679.98,681.23,679.92,680.74,3555.0
2023-12-05 11:35:00,680.49,680.49,679.52,680.23,2496.0,680.49,680.49,679.52,680.23,2496.0
2023-12-05 11:40:00,680.25,680.86,680.25,680.47,1000.0,680.25,680.86,680.25,680.47,1000.0
2023-12-05 11:45:00,680.53,681.45,680.27,681.45,3777.0,680.53,681.45,680.27,681.45,3777.0
2023-12-05 11:50:00,681.13,681.13,677.42,677.42,5800.0,681.13,681.13,677.42,677.42,5800.0
2023-12-05 11:55:00,677.71,678.96,677.6,678.75,5052.0,677.71,678.96,677.6,678.75,5052.0
2023-12-05 12:00:00,678.95,679.8,678.95,679.8,3872.0,678.95,679.8,678.95,679.8,3872.0
2023-12-05 12:05:00,679.47,680.02,679.25,679.54,3625.0,679.47,680.02,679.25,679.54,3625.0
2023-12-05 12:10:00,679.79,680.04,679.61,679.67,1217.0,679.79,680.04,679.61,679.67,1217.0
2023-12-05 12:15:00,679.96,680.44,679.44,679.44,2927.0,679.96,680.44,679.44,679.44,2927.0
2023-12-05 12:20:00,679.41,680.53,678.95,678.95,6330.0,679.41,680.53,678.95,678.95,6330.0
2023-12-05 12:25:00,678.87,680.18,678.87,680.09,2237.0,678.87,680.18,678.87,680.09,2237.0
2023-12-05 12:30:00,680.19,680.27,679.03,679.03,1909.0,680.19,680.27,679.03,679.03,1909.0
2023-12-05 12:35:00,679.42,679.73,679.01,679.22,2405.0,679.42,679.73,679.01,679.22,2405.0
2023-12-05 12:40:00,679.4,679.41,678.0,678.29,2369.0,679.4,679.41,678.0,678.29,2369.0
2023-12-05 12:45:00,678.0,678.46,677.6,678.46,1200.0,678.0,678.46,677.6,678.46,1200.0
2023-12-05 12:50:00,678.72,678.93,678.44,678.89,1844.0,678.72,678.93,678.44,678.89,1844.0
2023-12-05 12:55:00,678.74,679.79,678.46,679.79,3527.0,678.74,679.79,678.46,679.79,3527.0
2023-12-05 13:00:00,680.15,680.44,679.31,680.23,2288.0,680.15,680.44,679.31,680.23,2288.0
2023-12-05 13:05:00,680.75,680.91,680.06,680.65,2000.0,680.75,680.91,680.06,680.65,2000.0
2023-12-05 13:10:00,680.55,681.08,680.24,680.7,3413.0,680.55,681.08,680.24,680.7,3413.0
2023-12-05 13:15:00,681.19,681.81,681.06,681.67,2795.0,681.19,681.81,681.06,681.67,2795.0
2023-12-05 13:20:00,681.89,682.53,681.89,682.02,301.0,681.89,682.53,681.89,682.02,301.0
2023-12-05 13:25:00,682.22,682.36,681.82,682.02,2505.0,682.22,682.36,681.82,682.02,2505.0
2023-12-05 13:30:00,681.68,682.38,681.49,682.38,1300.0,681.68,682.38,681.49,682.38,1300.0
2023-12-05 13:35:00,682.2,682.43,681.76,681.96,1903.0,682.2,682.43,681.76,681.96,1903.0
2023-12-05 13:40:00,682.06,682.58,681.63,682.29,2389.0,682.06,682.58,681.63,682.29,2389.0
2023-12-05 13:45:00,682.0,682.04,681.39,681.99,1900.0,682.0,682.04,681.39,681.99,1900.0
2023-12-05 13:50:00,681.87,682.71,681.87,682.6,2340.0,681.87,682.71,681.87,682.6,2340.0
2023-12-05 13:55:00,682.26,682.68,682.12,682.39,2308.0,682.26,682.68,682.12,682.39,2308.0
2023-12-05 14:00:00,682.28,682.84,682.28,682.56,800.0,682.28,682.84,682.28,682.56,800.0
2023-12-05 14:05:00,682.5,682.93,682.17,682.5,3300.0,682.5,682.93,682.17,682.5,3300.0
2023-12-05 14:10:00,682.78,684.17,682.78,684.17,3509.0,682.78,684.17,682.78,684.17,3509.0
2023-12-05 14:15:00,684.3,685.5,684.3,685.5,3038.0,684.3,685.5,684.3,685.5,3038.0
2023-12-05 14:20:00,685.5,685.67,685.1,685.47,2842.0,685.5,685.67,685.1,685.47,2842.0
2023-12-05 14:25:00,685.36,686.21,685.36,685.98,3976.0,685.36,686.21,685.36,685.98,3976.0
2023-12-05 14:30:00,686.16,686.2,685.3,685.3,3448.0,686.16,686.2,685.3,685.3,3448.0
2023-12-05 14:35:00,685.13,685.48,685.12,685.48,1200.0,685.13,685.48,685.12,685.48,1200.0
2023-12-05 14:40:00,685.35,685.52,685.27,685.33,1000.0,685.35,685.52,685.27,685.33,1000.0
2023-12-05 14:45:00,685.53,686.21,685.47,686.16,1500.0,685.53,686.21,685.47,686.16,1500.0
2023-12-05 14:50:00,686.29,687.48,686.28,687.14,4093.0,686.29,687.48,686.28,687.14,4093.0
2023-12-05 14:55:00,687.29,687.68,687.02,687.68,3171.0,687.29,687.68,687.02,687.68,3171.0
2023-12-05 15:00:00,687.69,688.11,687.32,687.67,5293.0,687.69,688.11,687.32,687.67,5293.0
2023-12-05 15:05:00,687.79,687.97,686.88,687.92,6362.0,687.79,687.97,686.88,687.92,6362.0
2023-12-05 15:10:00,687.93,688.47,687.91,688.25,2763.0,687.93,688.47,687.91,688.25,2763.0
2023-12-05 15:15:00,688.41,688.58,688.03,688.22,1413.0,688.41,688.58,688.03,688.22,1413.0
2023-12-05 15:20:00,688.41,688.47,687.8,688.26,4946.0,688.41,688.47,687.8,688.26,4946.0
2023-12-05 15:25:00,688.41,688.41,688.05,688.33,1120.0,688.41,688.41,688.05,688.33,1120.0
2023-12-05 15:30:00,688.25,688.75,688.08,688.65,3144.0,688.25,688.75,688.08,688.65,3144.0
2023-12-05 15:35:00,688.75,688.9,688.45,688.77,4802.0,688.75,688.9,688.45,688.77,4802.0
2023-12-05 15:40:00,688.73,689.17,688.69,688.86,9699.0,688.73,689.17,688.69,688.86,9699.0
2023-12-05 15:45:00,688.97,689.64,688.28,688.53,12516.0,688.97,689.64,688.28,688.53,12516.0
2023-12-05 15:50:00,688.22,689.15,687.67,687.85,7565.0,688.22,689.15,687.67,687.85,7565.0
2023-12-05 15:55:00,687.63,688.71,687.22,688.38,36178.0,687.63,688.71,687.22,688.38,36178.0
2023-12-06 09:30:00,690.0,690.31,687.55,689.1,20086.0,690.0,690.31,687.55,689.1,20086.0
2023-12-06 09:35:00,687.81,688.65,687.41,688.65,2137.0,687.81,688.65,687.41,688.65,2137.0
2023-12-06 09:40:00,688.58,690.53,688.42,690.41,2900.0,688.58,690.53,688.42,690.41,2900.0
2023-12-06 09:45:00,691.38,693.24,691.16,692.8,1776.0,691.38,693.24,691.16,692.8,1776.0
2023-12-06 09:50:00,693.19,694.6,693.19,693.72,4027.0,693.19,694.6,693.19,693.72,4027.0
2023-12-06 09:55:00,693.48,693.73,692.81,693.36,4278.0,693.48,693.73,692.81,693.36,4278.0
2023-12-06 10:00:00,692.68,692.81,691.44,691.81,4127.0,692.68,692.81,691.44,691.81,4127.0
2023-12-06 10:05:00,691.84,694.88,691.74,694.43,2924.0,691.84,694.88,691.74,694.43,2924.0
2023-12-06 10:10:00,694.37,694.64,693.92,694.64,3282.0,694.37,694.64,693.92,694.64,3282.0
2023-12-06 10:15:00,694.33,695.4,693.33,693.4,6847.0,694.33,695.4,693.33,693.4,6847.0
2023-12-06 10:20:00,693.23,693.23,691.58,691.58,1701.0,693.23,693.23,691.58,691.58,1701.0
2023-12-06 10:25:00,691.36,691.72,689.9,691.5,3848.0,691.36,691.72,689.9,691.5,3848.0
2023-12-06 10:30:00,692.11,693.36,691.9,693.04,2596.0,692.11,693.36,691.9,693.04,2596.0
2023-12-06 10:35:00,692.98,693.59,691.61,692.01,4433.0,692.98,693.59,691.61,692.01,4433.0
2023-12-06 10:40:00,691.71,692.56,691.41,692.17,4815.0,691.71,692.56,691.41,692.17,4815.0
2023-12-06 10:45:00,692.51,693.53,692.51,692.54,5420.0,692.51,693.53,692.51,692.54,5420.0
2023-12-06 10:50:00,692.49,693.36,691.89,691.89,6156.0,692.49,693.36,691.89,691.89,6156.0
2023-12-06 10:55:00,692.15,693.18,692.15,693.18,1399.0,692.15,693.18,692.15,693.18,1399.0
2023-12-06 11:00:00,693.19,693.26,692.43,692.48,1500.0,693.19,693.26,692.43,692.48,1500.0
2023-12-06 11:05:00,692.53,693.07,692.4,693.07,1300.0,692.53,693.07,692.4,693.07,1300.0
2023-12-06 11:10:00,692.84,693.67,692.67,693.59,943.0,692.84,693.67,692.67,693.59,943.0
2023-12-06 11:15:00,693.56,693.93,693.18,693.53,1550.0,693.56,693.93,693.18,693.53,1550.0
2023-12-06 11:20:00,693.29,693.53,692.03,692.46,1217.0,693.29,693.53,692.03,692.46,1217.0
2023-12-06 11:25:00,692.38,692.91,691.86,692.12,2128.0,692.38,692.91,691.86,692.12,2128.0
2023-12-06 11:30:00,692.17,692.23,690.4,690.82,2634.0,692.17,692.23,690.4,690.82,2634.0
2023-12-06 11:35:00,691.51,691.95,691.44,691.55,1001.0,691.51,691.95,691.44,691.55,1001.0
2023-12-06 11:40:00,691.42,691.57,690.94,691.26,2412.0,691.42,691.57,690.94,691.26,2412.0
2023-12-06 11:45:00,690.99,691.26,690.83,691.13,1235.0,690.99,691.26,690.83,691.13,1235.0
2023-12-06 11:50:00,691.26,692.86,690.99,692.37,2178.0,691.26,692.86,690.99,692.37,2178.0
2023-12-06 11:55:00,692.37,694.09,692.26,694.09,1768.0,692.37,694.09,692.26,694.09,1768.0
2023-12-06 12:00:00,694.21,694.3,693.5,693.51,4990.0,694.21,694.3,693.5,693.51,4990.0
2023-12-06 12:05:00,693.84,694.41,693.84,694.31,931.0,693.84,694.41,693.84,694.31,931.0
2023-12-06 12:10:00,694.67,695.0,694.16,694.17,2287.0,694.67,695.0,694.16,694.17,2287.0
2023-12-06 12:15:00,694.4,694.4,693.97,693.97,1526.0,694.4,694.4,693.97,693.97,1526.0
2023-12-06 12:20:00,694.47,694.49,693.8,694.16,1523.0,694.47,694.49,693.8,694.16,1523.0
2023-12-06 12:25:00,693.84,694.07,692.69,692.69,3595.0,693.84,694.07,692.69,692.69,3595.0
2023-12-06 12:30:00,692.7,692.75,692.21,692.21,3657.0,692.7,692.75,692.21,692.21,3657.0
2023-12-06 12:35:00,692.5,692.91,692.4,692.64,2151.0,692.5,692.91,692.4,692.64,2151.0
2023-12-06 12:40:00,692.94,694.02,692.94,693.32,2396.0,692.94,694.02,692.94,693.32,2396.0
2023-12-06 12:45:00,693.19,693.19,692.23,692.23,800.0,693.19,693.19,692.23,692.23,800.0
2023-12-06 12:50:00,692.27,693.13,692.24,692.69,4389.0,692.27,693.13,692.24,692.69,4389.0
2023-12-06 12:55:00,692.76,693.03,691.65,691.66,3000.0,692.76,693.03,691.65,691.66,3000.0
2023-12-06 13:00:00,691.84,692.25,691.75,691.95,1704.0,691.84,692.25,691.75,691.95,1704.0
2023-12-06 13:05:00,691.79,691.79,690.32,691.31,3500.0,691.79,691.79,690.32,691.31,3500.0
2023-12-06 13:10:00,691.37,692.12,691.37,691.77,745.0,691.37,692.12,691.37,691.77,745.0
2023-12-06 13:15:00,691.56,691.56,691.33,691.48,300.0,691.56,691.56,691.33,691.48,300.0
2023-12-06 13:20:00,691.53,691.8,691.08,691.48,1704.0,691.53,691.8,691.08,691.48,1704.0
2023-12-06 13:25:00,691.5,691.73,691.5,691.59,901.0,691.5,691.73,691.5,691.59,901.0
2023-12-06 13:30:00,691.28,691.49,691.25,691.37,861.0,691.28,691.49,691.25,691.37,861.0
2023-12-06 13:35:00,691.23,691.42,690.98,690.98,1312.0,691.23,691.42,690.98,690.98,1312.0
2023-12-06 13:40:00,691.32,691.32,690.38,690.83,4975.0,691.32,691.32,690.38,690.83,4975.0
2023-12-06 13:45:00,690.72,690.99,690.26,690.42,3988.0,690.72,690.99,690.26,690.42,3988.0
2023-12-06 13:50:00,690.59,690.95,690.59,690.86,700.0,690.59,690.95,690.59,690.86,700.0
2023-12-06 13:55:00,690.75,691.4,690.74,691.16,912.0,690.75,691.4,690.74,691.16,912.0
2023-12-06 14:00:00,691.39,692.0,690.73,692.0,4628.0,691.39,692.0,690.73,692.0,4628.0
2023-12-06 14:05:00,691.76,691.89,691.36,691.39,1000.0,691.76,691.89,691.36,691.39,1000.0
2023-12-06 14:10:00,691.37,691.78,690.91,691.06,3049.0,691.37,691.78,690.91,691.06,3049.0
2023-12-06 14:15:00,691.14,691.31,690.63,690.63,1536.0,691.14,691.31,690.63,690.63,1536.0
2023-12-06 14:20:00,690.65,690.65,690.37,690.52,500.0,690.65,690.65,690.37,690.52,500.0
2023-12-06 14:25:00,691.12,691.52,690.92,691.04,2320.0,691.12,691.52,690.92,691.04,2320.0
2023-12-06 14:30:00,691.25,692.46,691.25,692.46,2205.0,691.25,692.46,691.25,692.46,2205.0
2023-12-06 14:35:00,692.68,692.69,692.04,692.04,2778.0,692.68,692.69,692.04,692.04,2778.0
2023-12-06 14:40:00,692.19,692.35,691.97,692.11,1045.0,692.19,692.35,691.97,692.11,1045.0
2023-12-06 14:45:00,692.19,692.23,691.9,692.06,1300.0,692.19,692.23,691.9,692.06,1300.0
2023-12-06 14:50:00,691.84,691.99,691.49,691.49,1216.0,691.84,691.99,691.49,691.49,1216.0
2023-12-06 14:55:00,691.12,691.5,691.12,691.42,3705.0,691.12,691.5,691.12,691.42,3705.0
2023-12-06 15:00:00,691.53,691.68,691.3,691.34,4029.0,691.53,691.68,691.3,691.34,4029.0
2023-12-06 15:05:00,691.33,691.66,691.11,691.17,1200.0,691.33,691.66,691.11,691.17,1200.0
2023-12-06 15:10:00,690.56,690.72,690.24,690.24,1500.0,690.56,690.72,690.24,690.24,1500.0
2023-12-06 15:15:00,689.71,690.09,689.2,689.55,2901.0,689.71,690.09,689.2,689.55,2901.0
2023-12-06 15:20:00,689.57,689.65,688.1,688.2,4189.0,689.57,689.65,688.1,688.2,4189.0
2023-12-06 15:25:00,688.24,688.25,687.34,687.63,5796.0,688.24,688.25,687.34,687.63,5796.0
2023-12-06 15:30:00,687.49,688.22,687.15,687.75,10109.0,687.49,688.22,687.15,687.75,10109.0
2023-12-06 15:35:00,688.1,688.11,687.54,687.78,7976.0,688.1,688.11,687.54,687.78,7976.0
2023-12-06 15:40:00,687.65,688.71,687.65,688.35,3616.0,687.65,688.71,687.65,688.35,3616.0
2023-12-06 15:45:00,688.36,688.36,687.72,688.28,6107.0,688.36,688.36,687.72,688.28,6107.0
2023-12-06 15:50:00,688.14,688.14,686.39,686.63,14402.0,688.14,688.14,686.39,686.63,14402.0
2023-12-06 15:55:00,686.84,686.91,685.73,686.64,32860.0,686.84,686.91,685.73,686.64,32860.0
2023-12-07 09:30:00,685.6,689.25,685.0,688.59,20052.0,685.6,689.25,685.0,688.59,20052.0
2023-12-07 09:35:00,689.1,689.1,687.88,688.38,2718.0,689.1,689.1,687.88,688.38,2718.0
2023-12-07 09:40:00,688.38,688.81,687.89,688.81,963.0,688.38,688.81,687.89,688.81,963.0
2023-12-07 09:45:00,687.35,687.35,684.0,684.47,4805.0,687.35,687.35,684.0,684.47,4805.0
2023-12-07 09:50:00,684.46,686.06,682.8,685.26,5184.0,684.46,686.06,682.8,685.26,5184.0
2023-12-07 09:55:00,685.27,685.8,684.5,685.28,1894.0,685.27,685.8,684.5,685.28,1894.0
2023-12-07 10:00:00,684.75,686.02,684.32,684.91,2249.0,684.75,686.02,684.32,684.91,2249.0
2023-12-07 10:05:00,684.88,685.53,683.19,683.33,2859.0,684.88,685.53,683.19,683.33,2859.0
2023-12-07 10:10:00,683.14,685.33,683.04,685.3,5485.0,683.14,685.33,683.04,685.3,5485.0
2023-12-07 10:15:00,685.75,686.11,684.71,684.71,2765.0,685.75,686.11,684.71,684.71,2765.0
2023-12-07 10:20:00,685.47,686.4,685.1,686.05,1323.0,685.47,686.4,685.1,686.05,1323.0
2023-12-07 10:25:00,686.45,686.79,686.04,686.77,962.0,686.45,686.79,686.04,686.77,962.0
2023-12-07 10:30:00,686.16,686.78,685.9,686.38,2619.0,686.16,686.78,685.9,686.38,2619.0
2023-12-07 10:35:00,686.86,687.09,686.3,686.3,1602.0,686.86,687.09,686.3,686.3,1602.0
2023-12-07 10:40:00,685.76,686.17,685.43,685.44,1214.0,685.76,686.17,685.43,685.44,1214.0
2023-12-07 10:45:00,685.39,685.9,685.02,685.23,1450.0,685.39,685.9,685.02,685.23,1450.0
2023-12-07 10:50:00,685.28,685.28,684.7,684.7,1165.0,685.28,685.28,684.7,684.7,1165.0
2023-12-07 10:55:00,684.49,684.71,683.72,683.72,1124.0,684.49,684.71,683.72,683.72,1124.0
2023-12-07 11:00:00,683.73,684.18,683.0,683.0,1403.0,683.73,684.18,683.0,683.0,1403.0
2023-12-07 11:05:00,683.29,683.53,682.88,683.52,1417.0,683.29,683.53,682.88,683.52,1417.0
2023-12-07 11:10:00,683.49,683.63,681.83,681.83,1200.0,683.49,683.63,681.83,681.83,1200.0
2023-12-07 11:15:00,681.7,681.7,680.5,680.5,2332.0,681.7,681.7,680.5,680.5,2332.0
2023-12-07 11:20:00,680.49,681.09,680.29,680.56,2300.0,680.49,681.09,680.29,680.56,2300.0
2023-12-07 11:25:00,680.63,682.15,680.35,682.13,2171.0,680.63,682.15,680.35,682.13,2171.0
2023-12-07 11:30:00,682.5,684.46,682.49,684.45,2031.0,682.5,684.46,682.49,684.45,2031.0
2023-12-07 11:35:00,683.81,684.71,683.31,684.61,4901.0,683.81,684.71,683.31,684.61,4901.0
2023-12-07 11:40:00,684.99,685.41,683.6,683.75,2619.0,684.99,685.41,683.6,683.75,2619.0
2023-12-07 11:45:00,684.13,684.46,684.12,684.45,620.0,684.13,684.46,684.12,684.45,620.0
2023-12-07 11:50:00,684.44,684.81,683.89,684.16,1848.0,684.44,684.81,683.89,684.16,1848.0
2023-12-07 11:55:00,683.88,684.31,683.31,683.7,3412.0,683.88,684.31,683.31,683.7,3412.0
2023-12-07 12:00:00,683.74,683.87,683.35,683.74,1817.0,683.74,683.87,683.35,683.74,1817.0
2023-12-07 12:05:00,683.52,683.87,683.3,683.69,3354.0,683.52,683.87,683.3,683.69,3354.0
2023-12-07 12:10:00,683.7,684.21,683.05,683.68,1965.0,683.7,684.21,683.05,683.68,1965.0
2023-12-07 12:15:00,683.36,685.02,683.36,684.96,2137.0,683.36,685.02,683.36,684.96,2137.0
2023-12-07 12:20:00,684.97,685.18,684.59,684.63,1609.0,684.97,685.18,684.59,684.63,1609.0
2023-12-07 12:25:00,684.84,684.95,684.75,684.94,824.0,684.84,684.95,684.75,684.94,824.0
2023-12-07 12:30:00,684.96,685.03,684.39,684.39,991.0,684.96,685.03,684.39,684.39,991.0
2023-12-07 12:35:00,684.37,684.38,683.77,684.36,1586.0,684.37,684.38,683.77,684.36,1586.0
2023-12-07 12:40:00,684.37,684.7,684.25,684.25,1185.0,684.37,684.7,684.25,684.25,1185.0
2023-12-07 12:45:00,684.01,684.41,683.97,684.0,700.0,684.01,684.41,683.97,684.0,700.0
2023-12-07 12:50:00,684.14,684.14,683.59,683.59,300.0,684.14,684.14,683.59,683.59,300.0
2023-12-07 12:55:00,683.5,684.45,683.5,684.45,1796.0,683.5,684.45,683.5,684.45,1796.0
2023-12-07 13:00:00,684.69,685.17,684.44,685.01,3055.0,684.69,685.17,684.44,685.01,3055.0
2023-12-07 13:05:00,685.01,685.66,685.01,685.66,1040.0,685.01,685.66,685.01,685.66,1040.0
2023-12-07 13:10:00,685.37,685.55,685.37,685.5,903.0,685.37,685.55,685.37,685.5,903.0
2023-12-07 13:15:00,685.5,685.5,684.78,684.87,1363.0,685.5,685.5,684.78,684.87,1363.0
2023-12-07 13:20:00,684.91,685.18,684.44,684.97,2416.0,684.91,685.18,684.44,684.97,2416.0
2023-12-07 13:25:00,684.97,685.33,684.45,684.81,1481.0,684.97,685.33,684.45,684.81,1481.0
2023-12-07 13:30:00,684.81,685.04,684.28,684.29,2564.0,684.81,685.04,684.28,684.29,2564.0
2023-12-07 13:35:00,684.56,685.65,684.42,685.63,1254.0,684.56,685.65,684.42,685.63,1254.0
2023-12-07 13:40:00,685.49,685.62,685.25,685.25,1556.0,685.49,685.62,685.25,685.25,1556.0
2023-12-07 13:45:00,685.12,685.42,685.02,685.13,2116.0,685.12,685.42,685.02,685.13,2116.0
2023-12-07 13:50:00,684.77,685.72,684.77,685.72,879.0,684.77,685.72,684.77,685.72,879.0
2023-12-07 13:55:00,685.68,686.08,685.47,686.08,2350.0,685.68,686.08,685.47,686.08,2350.0
2023-12-07 14:00:00,685.96,686.46,685.96,685.99,2200.0,685.96,686.46,685.96,685.99,2200.0
2023-12-07 14:05:00,685.7,686.27,685.4,686.27,700.0,685.7,686.27,685.4,686.27,700.0
2023-12-07 14:10:00,685.95,686.42,685.95,686.19,1000.0,685.95,686.42,685.95,686.19,1000.0
2023-12-07 14:15:00,686.03,686.54,685.82,686.48,1511.0,686.03,686.54,685.82,686.48,1511.0
2023-12-07 14:20:00,686.31,686.95,686.28,686.66,2405.0,686.31,686.95,686.28,686.66,2405.0
2023-12-07 14:25:00,686.99,687.27,686.77,687.18,1317.0,686.99,687.27,686.77,687.18,1317.0
2023-12-07 14:30:00,687.24,687.24,686.86,686.97,800.0,687.24,687.24,686.86,686.97,800.0
2023-12-07 14:35:00,686.87,687.14,686.87,687.05,800.0,686.87,687.14,686.87,687.05,800.0
2023-12-07 14:40:00,687.14,687.32,686.93,687.0,1688.0,687.14,687.32,686.93,687.0,1688.0
2023-12-07 14:45:00,687.16,687.4,686.82,687.23,994.0,687.16,687.4,686.82,687.23,994.0
2023-12-07 14:50:00,687.37,687.38,686.98,687.12,2021.0,687.37,687.38,686.98,687.12,2021.0
2023-12-07 14:55:00,686.81,686.96,686.54,686.54,2154.0,686.81,686.96,686.54,686.54,2154.0
2023-12-07 15:00:00,686.81,686.99,686.62,686.62,1450.0,686.81,686.99,686.62,686.62,1450.0
2023-12-07 15:05:00,686.88,687.32,686.88,686.98,2299.0,686.88,687.32,686.88,686.98,2299.0
2023-12-07 15:10:00,687.18,688.22,687.18,688.22,3359.0,687.18,688.22,687.18,688.22,3359.0
2023-12-07 15:15:00,688.16,688.64,688.15,688.19,3669.0,688.16,688.64,688.15,688.19,3669.0
2023-12-07 15:20:00,688.72,688.83,688.24,688.51,1747.0,688.72,688.83,688.24,688.51,1747.0
2023-12-07 15:25:00,688.43,688.7,688.23,688.23,4195.0,688.43,688.7,688.23,688.23,4195.0
2023-12-07 15:30:00,688.34,688.47,687.54,687.55,2993.0,688.34,688.47,687.54,687.55,2993.0
2023-12-07 15:35:00,687.76,688.52,687.76,688.52,2174.0,687.76,688.52,687.76,688.52,2174.0
2023-12-07 15:40:00,688.53,688.82,688.41,688.63,2818.0,688.53,688.82,688.41,688.63,2818.0
2023-12-07 15:45:00,688.38,688.5,687.96,688.02,4328.0,688.38,688.5,687.96,688.02,4328.0
2023-12-07 15:50:00,688.23,688.27,687.12,687.72,7255.0,688.23,688.27,687.12,687.72,7255.0
2023-12-07 15:55:00,687.83,687.89,687.12,687.72,28920.0,687.83,687.89,687.12,687.72,28920.0
2023-12-08 09:30:00,689.45,694.69,688.56,694.69,18787.0,689.45,694.69,688.56,694.69,18787.0
2023-12-08 09:35:00,694.68,696.75,693.96,695.86,10166.0,694.68,696.75,693.96,695.86,10166.0
2023-12-08 09:40:00,695.2,701.07,694.97,700.71,23348.0,695.2,701.07,694.97,700.71,23348.0
2023-12-08 09:45:00,700.89,701.11,697.48,699.04,15837.0,700.89,701.11,697.48,699.04,15837.0
2023-12-08 09:50:00,698.49,699.95,697.1,698.26,10937.0,698.49,699.95,697.1,698.26,10937.0
2023-12-08 09:55:00,699.05,699.05,697.03,697.39,4977.0,699.05,699.05,697.03,697.39,4977.0
2023-12-08 10:00:00,697.73,699.98,696.75,697.66,14341.0,697.73,699.98,696.75,697.66,14341.0
2023-12-08 10:05:00,697.2,699.44,696.84,698.88,3534.0,697.2,699.44,696.84,698.88,3534.0
2023-12-08 10:10:00,698.47,698.67,696.5,697.23,2822.0,698.47,698.67,696.5,697.23,2822.0
2023-12-08 10:15:00,697.63,698.8,696.93,697.18,6198.0,697.63,698.8,696.93,697.18,6198.0
2023-12-08 10:20:00,697.6,698.95,697.19,698.63,2509.0,697.6,698.95,697.19,698.63,2509.0
2023-12-08 10:25:00,698.97,698.97,697.83,697.83,3329.0,698.97,698.97,697.83,697.83,3329.0
2023-12-08 10:30:00,696.99,697.67,695.48,696.51,4881.0,696.99,697.67,695.48,696.51,4881.0
2023-12-08 10:35:00,696.26,696.27,693.61,694.5,3575.0,696.26,696.27,693.61,694.5,3575.0
2023-12-08 10:40:00,694.71,695.41,694.26,695.32,3012.0,694.71,695.41,694.26,695.32,3012.0
2023-12-08 10:45:00,694.74,696.58,694.73,696.05,2226.0,694.74,696.58,694.73,696.05,2226.0
2023-12-08 10:50:00,696.31,698.02,696.31,698.01,5448.0,696.31,698.02,696.31,698.01,5448.0
2023-12-08 10:55:00,697.4,697.6,696.64,697.01,4011.0,697.4,697.6,696.64,697.01,4011.0
2023-12-08 11:00:00,697.08,697.31,695.72,696.11,3955.0,697.08,697.31,695.72,696.11,3955.0
2023-12-08 11:05:00,696.24,696.25,695.14,695.96,3268.0,696.24,696.25,695.14,695.96,3268.0
2023-12-08 11:10:00,696.12,696.42,695.48,695.48,1705.0,696.12,696.42,695.48,695.48,1705.0
2023-12-08 11:15:00,695.75,695.75,693.44,693.44,5413.0,695.75,695.75,693.44,693.44,5413.0
2023-12-08 11:20:00,693.59,693.59,692.31,692.31,4725.0,693.59,693.59,692.31,692.31,4725.0
2023-12-08 11:25:00,692.41,693.68,692.15,693.0,5311.0,692.41,693.68,692.15,693.0,5311.0
2023-12-08 11:30:00,693.11,693.65,692.28,692.61,5220.0,693.11,693.65,692.28,692.61,5220.0
2023-12-08 11:35:00,692.2,693.15,691.26,691.81,3132.0,692.2,693.15,691.26,691.81,3132.0
2023-12-08 11:40:00,691.78,692.2,691.51,691.51,2007.0,691.78,692.2,691.51,691.51,2007.0
2023-12-08 11:45:00,691.92,692.57,691.6,692.27,2601.0,691.92,692.57,691.6,692.27,2601.0
2023-12-08 11:50:00,692.54,693.12,692.06,692.86,2787.0,692.54,693.12,692.06,692.86,2787.0
2023-12-08 11:55:00,692.88,693.65,692.87,693.58,1400.0,692.88,693.65,692.87,693.58,1400.0
2023-12-08 12:00:00,693.31,693.89,692.91,693.89,901.0,693.31,693.89,692.91,693.89,901.0
2023-12-08 12:05:00,693.71,694.26,693.66,693.67,900.0,693.71,694.26,693.66,693.67,900.0
2023-12-08 12:10:00,694.0,694.0,692.6,692.65,2664.0,694.0,694.0,692.6,692.65,2664.0
2023-12-08 12:15:00,692.59,694.18,692.4,694.18,2801.0,692.59,694.18,692.4,694.18,2801.0
2023-12-08 12:20:00,694.48,695.38,694.36,694.36,3465.0,694.48,695.38,694.36,694.36,3465.0
2023-12-08 12:25:00,694.73,696.23,694.73,695.77,1418.0,694.73,696.23,694.73,695.77,1418.0
2023-12-08 12:30:00,696.17,696.17,695.16,695.9,4225.0,696.17,696.17,695.16,695.9,4225.0
2023-12-08 12:35:00,695.55,696.19,695.23,695.67,1400.0,695.55,696.19,695.23,695.67,1400.0
2023-12-08 12:40:00,695.83,696.45,695.78,696.13,1960.0,695.83,696.45,695.78,696.13,1960.0
2023-12-08 12:45:00,696.58,697.09,696.53,696.75,1795.0,696.58,697.09,696.53,696.75,1795.0
2023-12-08 12:50:00,696.75,696.98,695.84,696.18,3751.0,696.75,696.98,695.84,696.18,3751.0
2023-12-08 12:55:00,696.45,696.53,695.58,696.38,1501.0,696.45,696.53,695.58,696.38,1501.0
2023-12-08 13:00:00,696.5,696.5,695.51,695.61,4494.0,696.5,696.5,695.51,695.61,4494.0
2023-12-08 13:05:00,695.87,696.27,695.59,695.69,2325.0,695.87,696.27,695.59,695.69,2325.0
2023-12-08 13:10:00,696.0,696.38,695.9,696.24,1200.0,696.0,696.38,695.9,696.24,1200.0
2023-12-08 13:15:00,696.45,696.45,695.65,695.65,2444.0,696.45,696.45,695.65,695.65,2444.0
2023-12-08 13:20:00,695.19,696.03,695.19,695.51,2301.0,695.19,696.03,695.19,695.51,2301.0
2023-12-08 13:25:00,695.64,696.25,695.64,696.1,3657.0,695.64,696.25,695.64,696.1,3657.0
2023-12-08 13:30:00,696.1,696.29,695.71,696.11,4888.0,696.1,696.29,695.71,696.11,4888.0
2023-12-08 13:35:00,695.7,696.08,695.66,695.94,1300.0,695.7,696.08,695.66,695.94,1300.0
2023-12-08 13:40:00,695.55,695.55,695.16,695.44,1405.0,695.55,695.55,695.16,695.44,1405.0
2023-12-08 13:45:00,695.43,696.0,695.21,695.32,3750.0,695.43,696.0,695.21,695.32,3750.0
2023-12-08 13:50:00,695.75,696.0,695.5,695.68,1130.0,695.75,696.0,695.5,695.68,1130.0
2023-12-08 13:55:00,695.85,696.33,695.62,696.2,1798.0,695.85,696.33,695.62,696.2,1798.0
2023-12-08 14:00:00,696.06,696.64,695.84,696.4,1835.0,696.06,696.64,695.84,696.4,1835.0
2023-12-08 14:05:00,696.16,696.56,696.16,696.56,1350.0,696.16,696.56,696.16,696.56,1350.0
2023-12-08 14:10:00,696.15,696.45,696.14,696.38,818.0,696.15,696.45,696.14,696.38,818.0
2023-12-08 14:15:00,696.44,696.54,696.14,696.14,6518.0,696.44,696.54,696.14,696.14,6518.0
2023-12-08 14:20:00,696.18,696.46,695.86,696.46,2793.0,696.18,696.46,695.86,696.46,2793.0
2023-12-08 14:25:00,696.22,696.28,695.78,696.09,4908.0,696.22,696.28,695.78,696.09,4908.0
2023-12-08 14:30:00,696.1,696.36,695.84,696.23,3205.0,696.1,696.36,695.84,696.23,3205.0
2023-12-08 14:35:00,696.44,697.0,696.29,696.54,3600.0,696.44,697.0,696.29,696.54,3600.0
2023-12-08 14:40:00,696.76,697.19,696.6,697.19,3921.0,696.76,697.19,696.6,697.19,3921.0
2023-12-08 14:45:00,697.09,697.7,696.91,697.65,2050.0,697.09,697.7,696.91,697.65,2050.0
2023-12-08 14:50:00,697.55,697.89,697.2,697.79,3197.0,697.55,697.89,697.2,697.79,3197.0
2023-12-08 14:55:00,697.85,698.34,697.78,698.34,3428.0,697.85,698.34,697.78,698.34,3428.0
2023-12-08 15:00:00,698.21,698.21,697.44,697.65,2945.0,698.21,698.21,697.44,697.65,2945.0
2023-12-08 15:05:00,697.26,698.22,696.83,698.22,2748.0,697.26,698.22,696.83,698.22,2748.0
2023-12-08 15:10:00,697.96,698.18,697.81,698.18,2358.0,697.96,698.18,697.81,698.18,2358.0
2023-12-08 15:15:00,698.26,698.53,697.99,698.49,2671.0,698.26,698.53,697.99,698.49,2671.0
2023-12-08 15:20:00,698.26,698.69,698.24,698.53,4502.0,698.26,698.69,698.24,698.53,4502.0
2023-12-08 15:25:00,698.45,698.45,698.14,698.39,1061.0,698.45,698.45,698.14,698.39,1061.0
2023-12-08 15:30:00,698.36,698.4,697.93,698.3,3854.0,698.36,698.4,697.93,698.3,3854.0
2023-12-08 15:35:00,698.06,698.7,698.02,698.7,3896.0,698.06,698.7,698.02,698.7,3896.0
2023-12-08 15:40:00,698.61,698.7,697.98,698.04,4291.0,698.61,698.7,697.98,698.04,4291.0
2023-12-08 15:45:00,697.78,698.49,697.76,698.32,5900.0,697.78,698.49,697.76,698.32,5900.0
2023-12-08 15:50:00,698.1,698.58,697.69,698.47,13147.0,698.1,698.58,697.69,698.47,13147.0
2023-12-08 15:55:00,698.5,699.5,698.49,699.09,49700.0,698.5,699.5,698.49,699.09,49700.0
2023-12-11 09:30:00,699.11,701.73,698.2,701.01,35797.0,699.11,701.73,698.2,701.01,35797.0
2023-12-11 09:35:00,700.97,704.05,699.47,702.2,25534.0,700.97,704.05,699.47,702.2,25534.0
2023-12-11 09:40:00,701.99,703.76,701.74,701.74,4792.0,701.99,703.76,701.74,701.74,4792.0
2023-12-11 09:45:00,702.21,703.6,702.21,702.91,7856.0,702.21,703.6,702.21,702.91,7856.0
2023-12-11 09:50:00,702.07,703.37,701.95,702.87,3844.0,702.07,703.37,701.95,702.87,3844.0
2023-12-11 09:55:00,702.17,703.56,701.26,703.11,6048.0,702.17,703.56,701.26,703.11,6048.0
2023-12-11 10:00:00,703.69,703.75,701.43,702.56,3010.0,703.69,703.75,701.43,702.56,3010.0
2023-12-11 10:05:00,702.93,703.23,702.56,703.0,1838.0,702.93,703.23,702.56,703.0,1838.0
2023-12-11 10:10:00,702.82,703.31,701.82,702.97,3661.0,702.82,703.31,701.82,702.97,3661.0
2023-12-11 10:15:00,702.71,704.18,702.68,704.01,21852.0,702.71,704.18,702.68,704.01,21852.0
2023-12-11 10:20:00,703.76,703.94,702.93,703.23,7554.0,703.76,703.94,702.93,703.23,7554.0
2023-12-11 10:25:00,703.33,703.78,703.02,703.35,8563.0,703.33,703.78,703.02,703.35,8563.0
2023-12-11 10:30:00,703.0,703.49,702.32,703.36,6448.0,703.0,703.49,702.32,703.36,6448.0
2023-12-11 10:35:00,703.37,704.4,703.18,703.43,5694.0,703.37,704.4,703.18,703.43,5694.0
2023-12-11 10:40:00,703.12,703.12,702.34,702.84,1100.0,703.12,703.12,702.34,702.84,1100.0
2023-12-11 10:45:00,702.6,702.96,702.3,702.31,10835.0,702.6,702.96,702.3,702.31,10835.0
2023-12-11 10:50:00,702.45,702.96,702.18,702.61,4995.0,702.45,702.96,702.18,702.61,4995.0
2023-12-11 10:55:00,702.97,704.18,702.7,703.84,16906.0,702.97,704.18,702.7,703.84,16906.0
2023-12-11 11:00:00,703.82,706.89,703.81,706.6,4948.0,703.82,706.89,703.81,706.6,4948.0
2023-12-11 11:05:00,706.61,707.5,706.04,706.46,11209.0,706.61,707.5,706.04,706.46,11209.0
2023-12-11 11:10:00,706.46,706.46,704.29,704.29,3508.0,706.46,706.46,704.29,704.29,3508.0
2023-12-11 11:15:00,704.44,704.44,703.51,703.98,3330.0,704.44,704.44,703.51,703.98,3330.0
2023-12-11 11:20:00,704.17,704.72,704.07,704.43,3523.0,704.17,704.72,704.07,704.43,3523.0
2023-12-11 11:25:00,704.76,704.77,704.0,704.77,2805.0,704.76,704.77,704.0,704.77,2805.0
2023-12-11 11:30:00,705.33,705.38,703.81,704.33,5290.0,705.33,705.38,703.81,704.33,5290.0
2023-12-11 11:35:00,704.38,705.01,703.5,705.01,1755.0,704.38,705.01,703.5,705.01,1755.0
2023-12-11 11:40:00,704.83,705.78,704.83,705.33,1731.0,704.83,705.78,704.83,705.33,1731.0
2023-12-11 11:45:00,705.6,705.83,705.46,705.83,1100.0,705.6,705.83,705.46,705.83,1100.0
2023-12-11 11:50:00,706.25,706.54,706.25,706.53,600.0,706.25,706.54,706.25,706.53,600.0
2023-12-11 11:55:00,706.42,707.09,706.42,707.04,1262.0,706.42,707.09,706.42,707.04,1262.0
2023-12-11 12:00:00,706.96,707.42,706.27,707.42,3696.0,706.96,707.42,706.27,707.42,3696.0
2023-12-11 12:05:00,707.41,708.42,707.41,708.0,1981.0,707.41,708.42,707.41,708.0,1981.0
2023-12-11 12:10:00,708.27,708.57,708.27,708.49,1309.0,708.27,708.57,708.27,708.49,1309.0
2023-12-11 12:15:00,708.27,708.27,707.43,708.12,3317.0,708.27,708.27,707.43,708.12,3317.0
2023-12-11 12:20:00,708.46,708.87,708.45,708.87,400.0,708.46,708.87,708.45,708.87,400.0
2023-12-11 12:25:00,708.75,708.75,708.17,708.46,1736.0,708.75,708.75,708.17,708.46,1736.0
2023-12-11 12:30:00,708.43,708.51,707.75,707.95,1620.0,708.43,708.51,707.75,707.95,1620.0
2023-12-11 12:35:00,708.42,708.68,708.32,708.68,1600.0,708.42,708.68,708.32,708.68,1600.0
2023-12-11 12:40:00,708.68,708.79,707.9,707.95,4216.0,708.68,708.79,707.9,707.95,4216.0
2023-12-11 12:45:00,707.91,708.07,707.49,707.74,2908.0,707.91,708.07,707.49,707.74,2908.0
2023-12-11 12:50:00,707.73,708.0,707.54,708.0,2206.0,707.73,708.0,707.54,708.0,2206.0
2023-12-11 12:55:00,707.88,707.96,707.76,707.82,905.0,707.88,707.96,707.76,707.82,905.0
2023-12-11 13:00:00,707.67,708.22,707.58,708.18,2470.0,707.67,708.22,707.58,708.18,2470.0
2023-12-11 13:05:00,708.22,708.22,707.84,707.88,951.0,708.22,708.22,707.84,707.88,951.0
2023-12-11 13:10:00,707.86,707.89,706.47,706.47,4144.0,707.86,707.89,706.47,706.47,4144.0
2023-12-11 13:15:00,706.52,706.59,706.35,706.59,3894.0,706.52,706.59,706.35,706.59,3894.0
2023-12-11 13:20:00,706.6,707.05,706.59,706.84,3028.0,706.6,707.05,706.59,706.84,3028.0
2023-12-11 13:25:00,706.45,706.45,705.35,705.52,2323.0,706.45,706.45,705.35,705.52,2323.0
2023-12-11 13:30:00,705.53,705.73,705.37,705.73,796.0,705.53,705.73,705.37,705.73,796.0
2023-12-11 13:35:00,705.71,705.71,705.0,705.11,4643.0,705.71,705.71,705.0,705.11,4643.0
2023-12-11 13:40:00,704.97,705.42,704.97,705.27,1200.0,704.97,705.42,704.97,705.27,1200.0
2023-12-11 13:45:00,705.49,705.81,705.3,705.81,2945.0,705.49,705.81,705.3,705.81,2945.0
2023-12-11 13:50:00,705.93,705.93,705.35,705.37,1527.0,705.93,705.93,705.35,705.37,1527.0
2023-12-11 13:55:00,705.43,705.43,704.81,705.02,2848.0,705.43,705.43,704.81,705.02,2848.0
2023-12-11 14:00:00,704.89,705.25,704.85,705.17,1977.0,704.89,705.25,704.85,705.17,1977.0
2023-12-11 14:05:00,705.27,705.4,705.0,705.0,1133.0,705.27,705.4,705.0,705.0,1133.0
2023-12-11 14:10:00,705.0,705.32,704.95,705.05,6306.0,705.0,705.32,704.95,705.05,6306.0
2023-12-11 14:15:00,704.93,705.01,704.05,704.05,11972.0,704.93,705.01,704.05,704.05,11972.0
2023-12-11 14:20:00,704.27,704.9,704.26,704.87,3752.0,704.27,704.9,704.26,704.87,3752.0
2023-12-11 14:25:00,705.05,705.98,705.05,705.98,3812.0,705.05,705.98,705.05,705.98,3812.0
2023-12-11 14:30:00,705.98,706.54,705.86,706.29,2173.0,705.98,706.54,705.86,706.29,2173.0
2023-12-11 14:35:00,706.16,706.16,705.51,705.62,1950.0,706.16,706.16,705.51,705.62,1950.0
2023-12-11 14:40:00,705.64,705.87,705.37,705.39,3600.0,705.64,705.87,705.37,705.39,3600.0
2023-12-11 14:45:00,705.63,706.24,705.62,706.24,3185.0,705.63,706.24,705.62,706.24,3185.0
2023-12-11 14:50:00,706.25,706.39,705.96,706.13,1708.0,706.25,706.39,705.96,706.13,1708.0
2023-12-11 14:55:00,705.99,705.99,705.58,705.68,4474.0,705.99,705.99,705.58,705.68,4474.0
2023-12-11 15:00:00,705.67,705.67,704.8,705.2,3970.0,705.67,705.67,704.8,705.2,3970.0
2023-12-11 15:05:00,705.58,705.59,705.39,705.59,758.0,705.58,705.59,705.39,705.59,758.0
2023-12-11 15:10:00,705.46,705.69,705.41,705.66,4268.0,705.46,705.69,705.41,705.66,4268.0
2023-12-11 15:15:00,705.73,705.82,705.33,705.39,4648.0,705.73,705.82,705.33,705.39,4648.0
2023-12-11 15:20:00,705.37,705.46,704.71,704.99,4804.0,705.37,705.46,704.71,704.99,4804.0
2023-12-11 15:25:00,705.01,705.33,704.23,704.28,4420.0,705.01,705.33,704.23,704.28,4420.0
2023-12-11 15:30:00,704.26,704.79,704.24,704.47,4878.0,704.26,704.79,704.24,704.47,4878.0
2023-12-11 15:35:00,704.46,705.04,704.35,705.0,7116.0,704.46,705.04,704.35,705.0,7116.0
2023-12-11 15:40:00,705.19,705.19,704.77,704.79,4645.0,705.19,705.19,704.77,704.79,4645.0
2023-12-11 15:45:00,704.96,705.11,704.72,704.92,3732.0,704.96,705.11,704.72,704.92,3732.0
2023-12-11 15:50:00,704.82,705.38,704.76,705.38,7471.0,704.82,705.38,704.76,705.38,7471.0
2023-12-11 15:55:00,705.17,705.74,704.96,705.1,35693.0,705.17,705.74,704.96,705.1,35693.0
2023-12-12 09:30:00,705.12,708.46,705.06,707.1,23244.0,705.12,708.46,705.06,707.1,23244.0
2023-12-12 09:35:00,705.04,707.68,704.48,705.76,7432.0,705.04,707.68,704.48,705.76,7432.0
2023-12-12 09:40:00,706.21,707.22,704.58,705.69,6068.0,706.21,707.22,704.58,705.69,6068.0
2023-12-12 09:45:00,705.67,708.0,705.56,707.64,9182.0,705.67,708.0,705.56,707.64,9182.0
2023-12-12 09:50:00,707.64,707.65,705.94,706.0,6895.0,707.64,707.65,705.94,706.0,6895.0
2023-12-12 09:55:00,706.77,708.49,706.66,708.23,11754.0,706.77,708.49,706.66,708.23,11754.0
2023-12-12 10:00:00,708.14,708.34,707.17,708.23,14369.0,708.14,708.34,707.17,708.23,14369.0
2023-12-12 10:05:00,707.99,710.23,707.72,709.98,9493.0,707.99,710.23,707.72,709.98,9493.0
2023-12-12 10:10:00,709.98,710.14,709.56,710.08,3104.0,709.98,710.14,709.56,710.08,3104.0
2023-12-12 10:15:00,710.41,712.11,710.21,712.03,4290.0,710.41,712.11,710.21,712.03,4290.0
2023-12-12 10:20:00,712.1,712.25,710.79,711.1,4006.0,712.1,712.25,710.79,711.1,4006.0
2023-12-12 10:25:00,711.48,711.5,710.4,710.98,2340.0,711.48,711.5,710.4,710.98,2340.0
2023-12-12 10:30:00,711.08,711.85,711.08,711.85,2377.0,711.08,711.85,711.08,711.85,2377.0
2023-12-12 10:35:00,711.95,713.25,711.48,713.18,4080.0,711.95,713.25,711.48,713.18,4080.0
2023-12-12 10:40:00,713.35,713.5,712.34,712.52,3723.0,713.35,713.5,712.34,712.52,3723.0
2023-12-12 10:45:00,712.48,713.49,712.48,713.21,2901.0,712.48,713.49,712.48,713.21,2901.0
2023-12-12 10:50:00,713.42,714.06,712.94,714.06,2619.0,713.42,714.06,712.94,714.06,2619.0
2023-12-12 10:55:00,714.39,715.11,714.28,714.89,3067.0,714.39,715.11,714.28,714.89,3067.0
2023-12-12 11:00:00,715.16,715.16,714.27,714.43,4068.0,715.16,715.16,714.27,714.43,4068.0
2023-12-12 11:05:00,714.7,715.15,714.55,714.85,2770.0,714.7,715.15,714.55,714.85,2770.0
2023-12-12 11:10:00,715.0,715.16,714.09,714.5,4391.0,715.0,715.16,714.09,714.5,4391.0
2023-12-12 11:15:00,714.42,714.97,714.17,714.96,990.0,714.42,714.97,714.17,714.96,990.0
2023-12-12 11:20:00,714.81,715.5,714.57,714.57,5826.0,714.81,715.5,714.57,714.57,5826.0
2023-12-12 11:25:00,714.48,714.7,713.78,713.78,2667.0,714.48,714.7,713.78,713.78,2667.0
2023-12-12 11:30:00,713.94,714.04,712.58,712.86,13380.0,713.94,714.04,712.58,712.86,13380.0
2023-12-12 11:35:00,712.85,713.32,712.58,712.87,3828.0,712.85,713.32,712.58,712.87,3828.0
2023-12-12 11:40:00,713.0,713.16,712.57,712.91,4827.0,713.0,713.16,712.57,712.91,4827.0
2023-12-12 11:45:00,712.92,713.14,712.71,712.97,1407.0,712.92,713.14,712.71,712.97,1407.0
2023-12-12 11:50:00,712.75,713.05,711.58,712.14,4034.0,712.75,713.05,711.58,712.14,4034.0
2023-12-12 11:55:00,711.82,712.34,711.82,712.34,1362.0,711.82,712.34,711.82,712.34,1362.0
2023-12-12 12:00:00,712.29,712.29,711.81,711.92,4775.0,712.29,712.29,711.81,711.92,4775.0
2023-12-12 12:05:00,711.8,711.8,711.5,711.53,1454.0,711.8,711.8,711.5,711.53,1454.0
2023-12-12 12:10:00,711.37,712.3,711.37,712.16,1230.0,711.37,712.3,711.37,712.16,1230.0
2023-12-12 12:15:00,712.26,712.49,712.21,712.22,2663.0,712.26,712.49,712.21,712.22,2663.0
2023-12-12 12:20:00,712.32,712.4,712.22,712.39,829.0,712.32,712.4,712.22,712.39,829.0
2023-12-12 12:25:00,712.33,712.45,712.02,712.19,2162.0,712.33,712.45,712.02,712.19,2162.0
2023-12-12 12:30:00,712.11,713.0,712.11,713.0,1300.0,712.11,713.0,712.11,713.0,1300.0
2023-12-12 12:35:00,712.55,713.12,712.55,712.66,1790.0,712.55,713.12,712.55,712.66,1790.0
2023-12-12 12:40:00,712.63,712.76,712.63,712.76,302.0,712.63,712.76,712.63,712.76,302.0
2023-12-12 12:45:00,713.02,713.02,712.59,712.8,2426.0,713.02,713.02,712.59,712.8,2426.0
2023-12-12 12:50:00,712.78,712.95,712.78,712.87,800.0,712.78,712.95,712.78,712.87,800.0
2023-12-12 12:55:00,713.06,713.25,712.97,713.0,2101.0,713.06,713.25,712.97,713.0,2101.0
2023-12-12 13:00:00,712.98,713.61,712.78,713.61,1600.0,712.98,713.61,712.78,713.61,1600.0
2023-12-12 13:05:00,713.64,714.1,713.0,714.1,4834.0,713.64,714.1,713.0,714.1,4834.0
2023-12-12 13:10:00,713.88,713.94,713.2,713.2,1276.0,713.88,713.94,713.2,713.2,1276.0
2023-12-12 13:15:00,713.45,713.55,713.1,713.55,1000.0,713.45,713.55,713.1,713.55,1000.0
2023-12-12 13:20:00,713.29,713.29,712.99,712.99,1175.0,713.29,713.29,712.99,712.99,1175.0
2023-12-12 13:25:00,712.85,712.95,712.62,712.79,802.0,712.85,712.95,712.62,712.79,802.0
2023-12-12 13:30:00,712.73,712.88,712.47,712.79,802.0,712.73,712.88,712.47,712.79,802.0
2023-12-12 13:35:00,713.15,713.73,713.15,713.54,3004.0,713.15,713.73,713.15,713.54,3004.0
2023-12-12 13:40:00,713.73,714.1,713.29,713.9,1727.0,713.73,714.1,713.29,713.9,1727.0
2023-12-12 13:45:00,713.86,714.0,713.62,713.93,2383.0,713.86,714.0,713.62,713.93,2383.0
2023-12-12 13:50:00,714.06,714.25,713.54,714.25,3902.0,714.06,714.25,713.54,714.25,3902.0
2023-12-12 13:55:00,714.39,714.58,713.98,714.16,2000.0,714.39,714.58,713.98,714.16,2000.0
2023-12-12 14:00:00,714.23,714.59,714.1,714.56,1300.0,714.23,714.59,714.1,714.56,1300.0
2023-12-12 14:05:00,714.67,715.0,714.22,715.0,3498.0,714.67,715.0,714.22,715.0,3498.0
2023-12-12 14:10:00,715.01,715.34,715.0,715.29,1940.0,715.01,715.34,715.0,715.29,1940.0
2023-12-12 14:15:00,715.17,715.32,714.88,714.88,2982.0,715.17,715.32,714.88,714.88,2982.0
2023-12-12 14:20:00,715.13,715.61,715.03,715.36,4965.0,715.13,715.61,715.03,715.36,4965.0
2023-12-12 14:25:00,715.4,715.55,715.14,715.36,1339.0,715.4,715.55,715.14,715.36,1339.0
2023-12-12 14:30:00,715.68,715.95,715.54,715.84,1300.0,715.68,715.95,715.54,715.84,1300.0
2023-12-12 14:35:00,715.94,716.3,715.93,716.1,2250.0,715.94,716.3,715.93,716.1,2250.0
2023-12-12 14:40:00,716.2,716.45,715.94,716.18,3547.0,716.2,716.45,715.94,716.18,3547.0
2023-12-12 14:45:00,716.28,716.81,716.14,716.81,2468.0,716.28,716.81,716.14,716.81,2468.0
2023-12-12 14:50:00,716.81,717.63,716.81,716.93,1861.0,716.81,717.63,716.81,716.93,1861.0
2023-12-12 14:55:00,717.0,717.26,716.81,716.85,1522.0,717.0,717.26,716.81,716.85,1522.0
2023-12-12 15:00:00,716.85,717.24,716.72,717.0,1652.0,716.85,717.24,716.72,717.0,1652.0
2023-12-12 15:05:00,717.03,717.32,716.76,717.32,1700.0,717.03,717.32,716.76,717.32,1700.0
2023-12-12 15:10:00,717.14,717.87,716.79,717.87,2597.0,717.14,717.87,716.79,717.87,2597.0
2023-12-12 15:15:00,717.81,717.86,717.37,717.63,2188.0,717.81,717.86,717.37,717.63,2188.0
2023-12-12 15:20:00,717.49,717.78,717.4,717.55,2313.0,717.49,717.78,717.4,717.55,2313.0
2023-12-12 15:25:00,717.66,717.77,717.47,717.55,1783.0,717.66,717.77,717.47,717.55,1783.0
2023-12-12 15:30:00,717.55,717.63,717.0,717.04,3526.0,717.55,717.63,717.0,717.04,3526.0
2023-12-12 15:35:00,716.88,716.88,716.39,716.54,5961.0,716.88,716.88,716.39,716.54,5961.0
2023-12-12 15:40:00,716.44,716.71,716.44,716.5,3160.0,716.44,716.71,716.44,716.5,3160.0
2023-12-12 15:45:00,716.48,716.76,716.38,716.7,3621.0,716.48,716.76,716.38,716.7,3621.0
2023-12-12 15:50:00,716.62,716.82,715.99,715.99,9912.0,716.62,716.82,715.99,715.99,9912.0
2023-12-12 15:55:00,716.24,716.84,716.13,716.48,23813.0,716.24,716.84,716.13,716.48,23813.0
2023-12-13 09:30:00,717.0,717.09,713.07,713.16,21876.0,717.0,717.09,713.07,713.16,21876.0
2023-12-13 09:35:00,713.98,713.98,710.05,712.51,9621.0,713.98,713.98,710.05,712.51,9621.0
2023-12-13 09:40:00,712.51,714.84,712.51,713.48,9334.0,712.51,714.84,712.51,713.48,9334.0
2023-12-13 09:45:00,713.4,713.75,712.34,713.71,8050.0,713.4,713.75,712.34,713.71,8050.0
2023-12-13 09:50:00,714.15,714.72,713.27,713.81,3272.0,714.15,714.72,713.27,713.81,3272.0
2023-12-13 09:55:00,713.81,713.81,712.48,712.88,2002.0,713.81,713.81,712.48,712.88,2002.0
2023-12-13 10:00:00,712.52,713.15,711.59,712.07,4808.0,712.52,713.15,711.59,712.07,4808.0
2023-12-13 10:05:00,712.05,712.55,711.59,712.49,4228.0,712.05,712.55,711.59,712.49,4228.0
2023-12-13 10:10:00,712.49,713.27,712.39,712.69,13402.0,712.49,713.27,712.39,712.69,13402.0
2023-12-13 10:15:00,712.19,712.74,711.84,712.38,5170.0,712.19,712.74,711.84,712.38,5170.0
2023-12-13 10:20:00,712.66,713.1,712.04,712.11,2235.0,712.66,713.1,712.04,712.11,2235.0
2023-12-13 10:25:00,712.11,712.17,711.32,711.32,1646.0,712.11,712.17,711.32,711.32,1646.0
2023-12-13 10:30:00,711.01,711.51,710.51,710.51,1850.0,711.01,711.51,710.51,710.51,1850.0
2023-12-13 10:35:00,710.54,711.25,710.51,711.25,4938.0,710.54,711.25,710.51,711.25,4938.0
2023-12-13 10:40:00,710.96,711.74,710.7,711.0,3089.0,710.96,711.74,710.7,711.0,3089.0
2023-12-13 10:45:00,711.01,711.73,711.01,711.73,1300.0,711.01,711.73,711.01,711.73,1300.0
2023-12-13 10:50:00,711.97,712.78,711.53,712.78,1352.0,711.97,712.78,711.53,712.78,1352.0
2023-12-13 10:55:00,711.93,713.38,711.56,713.0,4547.0,711.93,713.38,711.56,713.0,4547.0
2023-12-13 11:00:00,713.42,713.97,713.32,713.83,2617.0,713.42,713.97,713.32,713.83,2617.0
2023-12-13 11:05:00,714.01,714.01,712.87,713.39,4373.0,714.01,714.01,712.87,713.39,4373.0
2023-12-13 11:10:00,713.3,713.44,712.64,712.81,1738.0,713.3,713.44,712.64,712.81,1738.0
2023-12-13 11:15:00,713.25,713.87,713.25,713.69,3430.0,713.25,713.87,713.25,713.69,3430.0
2023-12-13 11:20:00,713.54,713.68,713.09,713.38,3571.0,713.54,713.68,713.09,713.38,3571.0
2023-12-13 11:25:00,713.23,713.93,713.2,713.92,2162.0,713.23,713.93,713.2,713.92,2162.0
2023-12-13 11:30:00,713.25,714.2,713.1,713.11,3261.0,713.25,714.2,713.1,713.11,3261.0
2023-12-13 11:35:00,713.11,713.8,712.6,712.94,4006.0,713.11,713.8,712.6,712.94,4006.0
2023-12-13 11:40:00,712.94,713.0,712.91,713.0,1165.0,712.94,713.0,712.91,713.0,1165.0
2023-12-13 11:45:00,712.62,713.07,712.62,712.91,2219.0,712.62,713.07,712.62,712.91,2219.0
2023-12-13 11:50:00,713.0,713.0,712.38,712.68,6089.0,713.0,713.0,712.38,712.68,6089.0
2023-12-13 11:55:00,712.63,712.94,712.33,712.86,1204.0,712.63,712.94,712.33,712.86,1204.0
2023-12-13 12:00:00,712.86,713.0,712.57,712.92,2512.0,712.86,713.0,712.57,712.92,2512.0
2023-12-13 12:05:00,712.75,713.09,712.75,713.07,3704.0,712.75,713.09,712.75,713.07,3704.0
2023-12-13 12:10:00,713.33,713.68,713.0,713.47,4970.0,713.33,713.68,713.0,713.47,4970.0
2023-12-13 12:15:00,713.47,714.65,713.35,714.64,3659.0,713.47,714.65,713.35,714.64,3659.0
2023-12-13 12:20:00,714.69,715.04,714.58,714.86,4164.0,714.69,715.04,714.58,714.86,4164.0
2023-12-13 12:25:00,714.7,714.8,714.46,714.53,3912.0,714.7,714.8,714.46,714.53,3912.0
2023-12-13 12:30:00,714.62,714.78,714.36,714.78,2464.0,714.62,714.78,714.36,714.78,2464.0
2023-12-13 12:35:00,714.64,714.92,714.16,714.92,2397.0,714.64,714.92,714.16,714.92,2397.0
2023-12-13 12:40:00,714.46,714.49,713.85,714.2,3157.0,714.46,714.49,713.85,714.2,3157.0
2023-12-13 12:45:00,714.29,714.55,714.23,714.33,1135.0,714.29,714.55,714.23,714.33,1135.0
2023-12-13 12:50:00,714.47,714.47,713.54,713.54,1950.0,714.47,714.47,713.54,713.54,1950.0
2023-12-13 12:55:00,713.79,713.8,713.13,713.21,2041.0,713.79,713.8,713.13,713.21,2041.0
2023-12-13 13:00:00,713.23,713.33,712.8,712.81,2171.0,713.23,713.33,712.8,712.81,2171.0
2023-12-13 13:05:00,712.77,712.97,712.64,712.83,3360.0,712.77,712.97,712.64,712.83,3360.0
2023-12-13 13:10:00,712.77,712.93,711.94,711.94,3078.0,712.77,712.93,711.94,711.94,3078.0
2023-12-13 13:15:00,712.04,712.19,711.91,712.05,2489.0,712.04,712.19,711.91,712.05,2489.0
2023-12-13 13:20:00,711.92,712.51,711.75,712.13,6577.0,711.92,712.51,711.75,712.13,6577.0
2023-12-13 13:25:00,712.14,712.16,711.64,711.64,1275.0,712.14,712.16,711.64,711.64,1275.0
2023-12-13 13:30:00,711.65,711.65,711.22,711.23,4278.0,711.65,711.65,711.22,711.23,4278.0
2023-12-13 13:35:00,711.32,711.32,710.33,710.62,4908.0,711.32,711.32,710.33,710.62,4908.0
2023-12-13 13:40:00,710.56,710.95,710.55,710.95,5171.0,710.56,710.95,710.55,710.95,5171.0
2023-12-13 13:45:00,710.95,711.32,710.76,711.31,1000.0,710.95,711.32,710.76,711.31,1000.0
2023-12-13 13:50:00,711.81,712.56,711.81,712.56,3863.0,711.81,712.56,711.81,712.56,3863.0
2023-12-13 13:55:00,712.5,712.58,712.22,712.4,1703.0,712.5,712.58,712.22,712.4,1703.0
2023-12-13 14:00:00,712.79,715.96,712.79,715.94,5574.0,712.79,715.96,712.79,715.94,5574.0
2023-12-13 14:05:00,716.08,718.12,716.07,718.12,5629.0,716.08,718.12,716.07,718.12,5629.0
2023-12-13 14:10:00,718.52,718.67,716.54,716.57,5046.0,718.52,718.67,716.54,716.57,5046.0
2023-12-13 14:15:00,716.57,717.54,716.57,717.54,5953.0,716.57,717.54,716.57,717.54,5953.0
2023-12-13 14:20:00,717.28,717.85,717.07,717.65,6665.0,717.28,717.85,717.07,717.65,6665.0
2023-12-13 14:25:00,717.07,717.74,716.73,717.63,4086.0,717.07,717.74,716.73,717.63,4086.0
2023-12-13 14:30:00,717.94,718.31,716.49,718.01,5059.0,717.94,718.31,716.49,718.01,5059.0
2023-12-13 14:35:00,718.09,719.18,718.01,718.1,6326.0,718.09,719.18,718.01,718.1,6326.0
2023-12-13 14:40:00,718.48,719.57,718.42,718.64,4102.0,718.48,719.57,718.42,718.64,4102.0
2023-12-13 14:45:00,718.92,719.48,718.41,718.99,5332.0,718.92,719.48,718.41,718.99,5332.0
2023-12-13 14:50:00,718.55,719.43,718.55,719.25,5422.0,718.55,719.43,718.55,719.25,5422.0
2023-12-13 14:55:00,719.49,720.68,719.0,719.64,5732.0,719.49,720.68,719.0,719.64,5732.0
2023-12-13 15:00:00,719.26,720.12,719.26,720.06,2307.0,719.26,720.12,719.26,720.06,2307.0
2023-12-13 15:05:00,719.84,720.18,719.17,719.17,2513.0,719.84,720.18,719.17,719.17,2513.0
2023-12-13 15:10:00,719.28,719.96,718.75,719.03,11000.0,719.28,719.96,718.75,719.03,11000.0
2023-12-13 15:15:00,718.51,718.51,716.81,716.81,13591.0,718.51,718.51,716.81,716.81,13591.0
2023-12-13 15:20:00,716.66,716.98,714.0,714.21,7969.0,716.66,716.98,714.0,714.21,7969.0
2023-12-13 15:25:00,712.91,713.98,712.38,713.97,12216.0,712.91,713.98,712.38,713.97,12216.0
2023-12-13 15:30:00,713.79,715.99,713.21,715.64,14612.0,713.79,715.99,713.21,715.64,14612.0
2023-12-13 15:35:00,715.58,717.46,715.51,717.46,9878.0,715.58,717.46,715.51,717.46,9878.0
2023-12-13 15:40:00,717.12,717.18,716.8,717.15,5100.0,717.12,717.18,716.8,717.15,5100.0
2023-12-13 15:45:00,716.75,717.04,716.55,716.77,4249.0,716.75,717.04,716.55,716.77,4249.0
2023-12-13 15:50:00,716.72,716.72,715.07,715.73,15922.0,716.72,716.72,715.07,715.73,15922.0
2023-12-13 15:55:00,715.82,715.99,715.07,715.44,45661.0,715.82,715.99,715.07,715.44,45661.0
2023-12-14 09:30:00,710.0,712.1,704.0,711.01,52617.0,710.0,712.1,704.0,711.01,52617.0
2023-12-14 09:35:00,711.51,711.51,702.19,702.47,19345.0,711.51,711.51,702.19,702.47,19345.0
2023-12-14 09:40:00,702.08,703.78,700.02,700.02,28413.0,702.08,703.78,700.02,700.02,28413.0
2023-12-14 09:45:00,700.78,700.96,696.18,696.53,23186.0,700.78,700.96,696.18,696.53,23186.0
2023-12-14 09:50:00,696.19,697.67,691.66,696.99,42266.0,696.19,697.67,691.66,696.99,42266.0
2023-12-14 09:55:00,696.91,700.51,696.89,698.68,63898.0,696.91,700.51,696.89,698.68,63898.0
2023-12-14 10:00:00,698.68,698.73,695.44,695.74,21605.0,698.68,698.73,695.44,695.74,21605.0
2023-12-14 10:05:00,695.44,696.54,693.77,694.97,15817.0,695.44,696.54,693.77,694.97,15817.0
2023-12-14 10:10:00,695.2,696.63,694.52,695.91,14188.0,695.2,696.63,694.52,695.91,14188.0
2023-12-14 10:15:00,695.94,696.46,694.82,696.01,10473.0,695.94,696.46,694.82,696.01,10473.0
2023-12-14 10:20:00,696.01,696.16,693.85,694.16,17275.0,696.01,696.16,693.85,694.16,17275.0
2023-12-14 10:25:00,694.35,695.57,692.46,692.85,8841.0,694.35,695.57,692.46,692.85,8841.0
2023-12-14 10:30:00,692.46,693.34,692.0,692.0,11404.0,692.46,693.34,692.0,692.0,11404.0
2023-12-14 10:35:00,691.63,692.48,688.97,689.2,23332.0,691.63,692.48,688.97,689.2,23332.0
2023-12-14 10:40:00,689.43,689.43,687.16,687.83,17937.0,689.43,689.43,687.16,687.83,17937.0
2023-12-14 10:45:00,687.8,688.75,685.95,687.16,24873.0,687.8,688.75,685.95,687.16,24873.0
2023-12-14 10:50:00,687.14,688.14,686.53,688.09,27468.0,687.14,688.14,686.53,688.09,27468.0
2023-12-14 10:55:00,688.31,689.83,687.86,689.19,28044.0,688.31,689.83,687.86,689.19,28044.0
2023-12-14 11:00:00,689.35,690.39,689.27,689.27,16341.0,689.35,690.39,689.27,689.27,16341.0
2023-12-14 11:05:00,689.38,690.25,688.88,689.57,14134.0,689.38,690.25,688.88,689.57,14134.0
2023-12-14 11:10:00,689.32,689.77,688.14,688.14,12327.0,689.32,689.77,688.14,688.14,12327.0
2023-12-14 11:15:00,688.14,689.4,688.14,688.96,6395.0,688.14,689.4,688.14,688.96,6395.0
2023-12-14 11:20:00,688.96,690.17,688.84,690.17,5122.0,688.96,690.17,688.84,690.17,5122.0
2023-12-14 11:25:00,689.89,691.79,689.89,691.61,7249.0,689.89,691.79,689.89,691.61,7249.0
2023-12-14 11:30:00,691.84,692.81,691.68,692.2,5065.0,691.84,692.81,691.68,692.2,5065.0
2023-12-14 11:35:00,692.4,692.7,691.46,691.88,4005.0,692.4,692.7,691.46,691.88,4005.0
2023-12-14 11:40:00,691.97,692.81,691.66,692.37,6498.0,691.97,692.81,691.66,692.37,6498.0
2023-12-14 11:45:00,693.03,694.92,693.03,694.92,5615.0,693.03,694.92,693.03,694.92,5615.0
2023-12-14 11:50:00,694.69,695.29,694.1,695.17,12835.0,694.69,695.29,694.1,695.17,12835.0
2023-12-14 11:55:00,695.05,695.33,694.5,694.5,8593.0,695.05,695.33,694.5,694.5,8593.0
2023-12-14 12:00:00,694.35,696.34,693.95,695.6,10338.0,694.35,696.34,693.95,695.6,10338.0
2023-12-14 12:05:00,695.37,695.52,693.29,694.01,7703.0,695.37,695.52,693.29,694.01,7703.0
2023-12-14 12:10:00,694.0,694.63,692.8,693.58,6615.0,694.0,694.63,692.8,693.58,6615.0
2023-12-14 12:15:00,693.45,693.62,692.16,692.21,9300.0,693.45,693.62,692.16,692.21,9300.0
2023-12-14 12:20:00,692.7,693.0,692.36,692.37,6220.0,692.7,693.0,692.36,692.37,6220.0
2023-12-14 12:25:00,692.32,693.35,692.32,693.2,7930.0,692.32,693.35,692.32,693.2,7930.0
2023-12-14 12:30:00,693.4,693.4,692.69,693.01,3778.0,693.4,693.4,692.69,693.01,3778.0
2023-12-14 12:35:00,692.94,693.75,692.8,693.75,5460.0,692.94,693.75,692.8,693.75,5460.0
2023-12-14 12:40:00,693.53,693.97,693.11,693.3,4524.0,693.53,693.97,693.11,693.3,4524.0
2023-12-14 12:45:00,693.29,695.08,693.29,694.47,7497.0,693.29,695.08,693.29,694.47,7497.0
2023-12-14 12:50:00,694.88,694.88,691.39,691.81,9076.0,694.88,694.88,691.39,691.81,9076.0
2023-12-14 12:55:00,692.02,692.02,689.84,689.85,3695.0,692.02,692.02,689.84,689.85,3695.0
2023-12-14 13:00:00,689.52,689.92,688.41,688.93,10667.0,689.52,689.92,688.41,688.93,10667.0
2023-12-14 13:05:00,689.02,689.42,688.4,688.68,12067.0,689.02,689.42,688.4,688.68,12067.0
2023-12-14 13:10:00,688.83,689.26,688.73,689.08,4528.0,688.83,689.26,688.73,689.08,4528.0
2023-12-14 13:15:00,688.58,688.93,688.1,688.1,7103.0,688.58,688.93,688.1,688.1,7103.0
2023-12-14 13:20:00,687.73,688.74,687.59,688.08,6171.0,687.73,688.74,687.59,688.08,6171.0
2023-12-14 13:25:00,688.08,688.11,686.17,686.2,22280.0,688.08,688.11,686.17,686.2,22280.0
2023-12-14 13:30:00,686.58,686.83,685.28,686.36,28172.0,686.58,686.83,685.28,686.36,28172.0
2023-12-14 13:35:00,686.37,686.45,685.68,685.68,9161.0,686.37,686.45,685.68,685.68,9161.0
2023-12-14 13:40:00,685.85,685.85,685.02,685.43,18052.0,685.85,685.85,685.02,685.43,18052.0
2023-12-14 13:45:00,685.45,686.47,685.43,685.8,11047.0,685.45,686.47,685.43,685.8,11047.0
2023-12-14 13:50:00,685.52,685.63,681.41,682.65,13512.0,685.52,685.63,681.41,682.65,13512.0
2023-12-14 13:55:00,682.88,684.52,682.88,684.52,7038.0,682.88,684.52,682.88,684.52,7038.0
2023-12-14 14:00:00,684.98,686.16,684.97,685.9,4510.0,684.98,686.16,684.97,685.9,4510.0
2023-12-14 14:05:00,686.01,687.47,685.99,686.86,21911.0,686.01,687.47,685.99,686.86,21911.0
2023-12-14 14:10:00,686.95,687.35,686.66,686.75,3370.0,686.95,687.35,686.66,686.75,3370.0
2023-12-14 14:15:00,686.92,687.23,686.56,687.02,6110.0,686.92,687.23,686.56,687.02,6110.0
2023-12-14 14:20:00,687.22,687.72,687.02,687.47,7843.0,687.22,687.72,687.02,687.47,7843.0
2023-12-14 14:25:00,687.39,687.39,686.06,686.86,13642.0,687.39,687.39,686.06,686.86,13642.0
2023-12-14 14:30:00,686.86,686.86,685.37,685.67,6685.0,686.86,686.86,685.37,685.67,6685.0
2023-12-14 14:35:00,685.67,685.67,684.25,684.47,10489.0,685.67,685.67,684.25,684.47,10489.0
2023-12-14 14:40:00,684.73,685.04,684.12,684.47,18449.0,684.73,685.04,684.12,684.47,18449.0
2023-12-14 14:45:00,684.49,685.2,684.13,685.01,26475.0,684.49,685.2,684.13,685.01,26475.0
2023-12-14 14:50:00,685.12,685.41,684.41,684.42,7026.0,685.12,685.41,684.41,684.42,7026.0
2023-12-14 14:55:00,684.62,684.76,684.0,684.73,10265.0,684.62,684.76,684.0,684.73,10265.0
2023-12-14 15:00:00,684.57,684.68,682.71,682.71,7561.0,684.57,684.68,682.71,682.71,7561.0
2023-12-14 15:05:00,682.63,684.29,682.59,683.82,11391.0,682.63,684.29,682.59,683.82,11391.0
2023-12-14 15:10:00,683.75,684.11,682.63,683.33,14131.0,683.75,684.11,682.63,683.33,14131.0
2023-12-14 15:15:00,683.27,683.67,682.95,683.17,7024.0,683.27,683.67,682.95,683.17,7024.0
2023-12-14 15:20:00,683.24,683.24,682.42,683.0,7599.0,683.24,683.24,682.42,683.0,7599.0
2023-12-14 15:25:00,682.92,683.04,681.54,681.76,16597.0,682.92,683.04,681.54,681.76,16597.0
2023-12-14 15:30:00,681.9,682.29,681.37,681.38,45135.0,681.9,682.29,681.37,681.38,45135.0
2023-12-14 15:35:00,681.32,681.94,680.96,680.96,21330.0,681.32,681.94,680.96,680.96,21330.0
2023-12-14 15:40:00,680.88,681.32,680.44,680.79,25073.0,680.88,681.32,680.44,680.79,25073.0
2023-12-14 15:45:00,680.79,681.64,680.56,680.94,29268.0,680.79,681.64,680.56,680.94,29268.0
2023-12-14 15:50:00,681.25,683.34,681.12,682.79,62397.0,681.25,683.34,681.12,682.79,62397.0
2023-12-14 15:55:00,682.86,682.94,678.0,680.44,240123.0,682.86,682.94,678.0,680.44,240123.0
2023-12-15 09:30:00,675.26,681.22,674.02,680.62,184883.0,675.26,681.22,674.02,680.62,184883.0
2023-12-15 09:35:00,680.8,689.92,680.8,689.21,28847.0,680.8,689.92,680.8,689.21,28847.0
2023-12-15 09:40:00,689.24,691.13,688.05,690.11,25129.0,689.24,691.13,688.05,690.11,25129.0
2023-12-15 09:45:00,690.34,690.6,687.28,688.94,33224.0,690.34,690.6,687.28,688.94,33224.0
2023-12-15 09:50:00,688.83,694.63,688.48,693.63,22898.0,688.83,694.63,688.48,693.63,22898.0
2023-12-15 09:55:00,693.63,693.8,691.08,691.55,22857.0,693.63,693.8,691.08,691.55,22857.0
2023-12-15 10:00:00,691.91,692.95,690.61,691.23,24842.0,691.91,692.95,690.61,691.23,24842.0
2023-12-15 10:05:00,691.81,692.81,691.32,692.02,11130.0,691.81,692.81,691.32,692.02,11130.0
2023-12-15 10:10:00,692.02,693.42,691.21,693.41,8904.0,692.02,693.42,691.21,693.41,8904.0
2023-12-15 10:15:00,693.45,695.69,693.45,695.16,9274.0,693.45,695.69,693.45,695.16,9274.0
2023-12-15 10:20:00,695.42,695.49,691.78,691.78,8980.0,695.42,695.49,691.78,691.78,8980.0
2023-12-15 10:25:00,692.15,693.7,692.15,693.52,2656.0,692.15,693.7,692.15,693.52,2656.0
2023-12-15 10:30:00,693.29,694.88,691.92,692.19,9874.0,693.29,694.88,691.92,692.19,9874.0
2023-12-15 10:35:00,692.14,693.25,691.97,692.32,6557.0,692.14,693.25,691.97,692.32,6557.0
2023-12-15 10:40:00,692.37,692.46,690.42,690.42,8640.0,692.37,692.46,690.42,690.42,8640.0
2023-12-15 10:45:00,690.89,691.12,690.32,690.94,19588.0,690.89,691.12,690.32,690.94,19588.0
2023-12-15 10:50:00,691.35,692.71,691.06,692.29,15679.0,691.35,692.71,691.06,692.29,15679.0
2023-12-15 10:55:00,692.56,692.59,691.12,691.21,2717.0,692.56,692.59,691.12,691.21,2717.0
2023-12-15 11:00:00,691.51,692.35,691.4,691.8,5954.0,691.51,692.35,691.4,691.8,5954.0
2023-12-15 11:05:00,691.6,691.6,690.82,691.23,3284.0,691.6,691.6,690.82,691.23,3284.0
2023-12-15 11:10:00,691.37,691.82,690.89,691.19,4114.0,691.37,691.82,690.89,691.19,4114.0
2023-12-15 11:15:00,691.21,692.6,690.74,692.6,1262.0,691.21,692.6,690.74,692.6,1262.0
2023-12-15 11:20:00,693.26,694.0,692.98,693.95,3607.0,693.26,694.0,692.98,693.95,3607.0
2023-12-15 11:25:00,694.0,694.27,693.4,693.76,10051.0,694.0,694.27,693.4,693.76,10051.0
2023-12-15 11:30:00,693.73,694.58,693.5,693.91,4227.0,693.73,694.58,693.5,693.91,4227.0
2023-12-15 11:35:00,694.16,694.52,693.39,693.39,3698.0,694.16,694.52,693.39,693.39,3698.0
2023-12-15 11:40:00,693.0,693.0,691.77,692.27,5650.0,693.0,693.0,691.77,692.27,5650.0
2023-12-15 11:45:00,692.18,692.88,692.06,692.65,7563.0,692.18,692.88,692.06,692.65,7563.0
2023-12-15 11:50:00,692.81,693.65,692.54,693.35,3546.0,692.81,693.65,692.54,693.35,3546.0
2023-12-15 11:55:00,693.43,694.38,693.43,694.17,2390.0,693.43,694.38,693.43,694.17,2390.0
2023-12-15 12:00:00,694.71,694.71,694.21,694.22,1305.0,694.71,694.71,694.21,694.22,1305.0
2023-12-15 12:05:00,694.21,694.42,693.8,694.42,1716.0,694.21,694.42,693.8,694.42,1716.0
2023-12-15 12:10:00,694.65,695.1,694.22,694.85,6933.0,694.65,695.1,694.22,694.85,6933.0
2023-12-15 12:15:00,695.3,695.95,695.3,695.75,6003.0,695.3,695.95,695.3,695.75,6003.0
2023-12-15 12:20:00,695.56,696.73,695.56,696.73,10448.0,695.56,696.73,695.56,696.73,10448.0
2023-12-15 12:25:00,696.76,696.97,696.26,696.29,6157.0,696.76,696.97,696.26,696.29,6157.0
2023-12-15 12:30:00,696.37,696.38,696.03,696.03,4876.0,696.37,696.38,696.03,696.03,4876.0
2023-12-15 12:35:00,696.04,696.11,694.63,694.8,8402.0,696.04,696.11,694.63,694.8,8402.0
2023-12-15 12:40:00,694.29,694.66,694.02,694.66,2715.0,694.29,694.66,694.02,694.66,2715.0
2023-12-15 12:45:00,694.54,694.59,693.71,694.24,4796.0,694.54,694.59,693.71,694.24,4796.0
2023-12-15 12:50:00,694.37,694.37,693.19,693.19,6229.0,694.37,694.37,693.19,693.19,6229.0
2023-12-15 12:55:00,693.19,693.21,692.04,692.04,8122.0,693.19,693.21,692.04,692.04,8122.0
2023-12-15 13:00:00,691.84,692.31,691.84,692.31,11850.0,691.84,692.31,691.84,692.31,11850.0
2023-12-15 13:05:00,692.36,694.19,692.25,693.75,7460.0,692.36,694.19,692.25,693.75,7460.0
2023-12-15 13:10:00,693.76,694.72,693.39,694.72,2300.0,693.76,694.72,693.39,694.72,2300.0
2023-12-15 13:15:00,694.24,694.75,694.0,694.38,2138.0,694.24,694.75,694.0,694.38,2138.0
2023-12-15 13:20:00,694.72,695.44,694.72,695.44,1378.0,694.72,695.44,694.72,695.44,1378.0
2023-12-15 13:25:00,695.47,696.05,695.4,695.85,7267.0,695.47,696.05,695.4,695.85,7267.0
2023-12-15 13:30:00,695.64,695.64,694.26,694.37,6684.0,695.64,695.64,694.26,694.37,6684.0
2023-12-15 13:35:00,694.36,694.36,693.35,693.36,2702.0,694.36,694.36,693.35,693.36,2702.0
2023-12-15 13:40:00,693.32,693.47,691.83,692.6,5132.0,693.32,693.47,691.83,692.6,5132.0
2023-12-15 13:45:00,692.8,692.8,691.92,692.22,7369.0,692.8,692.8,691.92,692.22,7369.0
2023-12-15 13:50:00,692.32,692.94,691.85,691.99,3294.0,692.32,692.94,691.85,691.99,3294.0
2023-12-15 13:55:00,692.09,692.09,691.26,692.05,3892.0,692.09,692.09,691.26,692.05,3892.0
2023-12-15 14:00:00,691.81,692.13,691.4,691.89,3953.0,691.81,692.13,691.4,691.89,3953.0
2023-12-15 14:05:00,691.9,692.39,691.3,692.23,2313.0,691.9,692.39,691.3,692.23,2313.0
2023-12-15 14:10:00,692.5,692.51,691.82,691.83,4421.0,692.5,692.51,691.82,691.83,4421.0
2023-12-15 14:15:00,691.86,692.28,691.72,692.24,3300.0,691.86,692.28,691.72,692.24,3300.0
2023-12-15 14:20:00,692.24,692.89,692.23,692.51,8296.0,692.24,692.89,692.23,692.51,8296.0
2023-12-15 14:25:00,692.43,692.86,692.37,692.58,4076.0,692.43,692.86,692.37,692.58,4076.0
2023-12-15 14:30:00,692.74,694.0,692.7,693.91,17322.0,692.74,694.0,692.7,693.91,17322.0
2023-12-15 14:35:00,694.1,694.92,694.1,694.51,2578.0,694.1,694.92,694.1,694.51,2578.0
2023-12-15 14:40:00,694.69,694.71,694.01,694.3,5401.0,694.69,694.71,694.01,694.3,5401.0
2023-12-15 14:45:00,694.31,694.31,693.86,693.91,4401.0,694.31,694.31,693.86,693.91,4401.0
2023-12-15 14:50:00,693.86,694.03,693.65,693.92,2300.0,693.86,694.03,693.65,693.92,2300.0
2023-12-15 14:55:00,694.14,694.14,693.35,693.65,4243.0,694.14,694.14,693.35,693.65,4243.0
2023-12-15 15:00:00,693.65,694.35,693.65,694.05,2408.0,693.65,694.35,693.65,694.05,2408.0
2023-12-15 15:05:00,693.91,693.91,693.06,693.14,5317.0,693.91,693.91,693.06,693.14,5317.0
2023-12-15 15:10:00,693.1,693.36,692.83,693.35,9275.0,693.1,693.36,692.83,693.35,9275.0
2023-12-15 15:15:00,693.41,693.89,693.41,693.79,6224.0,693.41,693.89,693.41,693.79,6224.0
2023-12-15 15:20:00,693.8,694.0,693.62,693.9,6029.0,693.8,694.0,693.62,693.9,6029.0
2023-12-15 15:25:00,693.93,694.24,693.92,693.92,5939.0,693.93,694.24,693.92,693.92,5939.0
2023-12-15 15:30:00,694.0,694.37,693.76,693.89,10046.0,694.0,694.37,693.76,693.89,10046.0
2023-12-15 15:35:00,693.82,695.13,693.72,695.13,6992.0,693.82,695.13,693.72,695.13,6992.0
2023-12-15 15:40:00,695.1,695.8,695.0,695.78,10422.0,695.1,695.8,695.0,695.78,10422.0
2023-12-15 15:45:00,695.94,696.9,695.72,696.76,22190.0,695.94,696.9,695.72,696.76,22190.0
2023-12-15 15:50:00,696.85,699.78,696.78,699.38,30524.0,696.85,699.78,696.78,699.38,30524.0
2023-12-15 15:55:00,699.66,699.81,697.84,697.84,62057.0,699.66,699.81,697.84,697.84,62057.0
2023-12-18 09:30:00,702.02,706.81,695.93,697.06,37078.0,702.02,706.81,695.93,697.06,37078.0
2023-12-18 09:35:00,697.12,704.0,696.03,702.11,9214.0,697.12,704.0,696.03,702.11,9214.0
2023-12-18 09:40:00,702.63,703.1,701.36,702.63,1807.0,702.63,703.1,701.36,702.63,1807.0
2023-12-18 09:45:00,702.53,703.03,698.99,699.49,7447.0,702.53,703.03,698.99,699.49,7447.0
2023-12-18 09:50:00,699.45,699.93,698.52,698.75,2854.0,699.45,699.93,698.52,698.75,2854.0
2023-12-18 09:55:00,699.25,702.95,699.25,702.32,4602.0,699.25,702.95,699.25,702.32,4602.0
2023-12-18 10:00:00,702.35,702.89,701.53,702.17,3633.0,702.35,702.89,701.53,702.17,3633.0
2023-12-18 10:05:00,702.07,703.12,701.43,701.97,7116.0,702.07,703.12,701.43,701.97,7116.0
2023-12-18 10:10:00,702.13,702.14,700.07,700.33,3504.0,702.13,702.14,700.07,700.33,3504.0
2023-12-18 10:15:00,700.42,701.57,700.42,701.18,6893.0,700.42,701.57,700.42,701.18,6893.0
2023-12-18 10:20:00,701.13,701.2,700.13,700.62,7553.0,701.13,701.2,700.13,700.62,7553.0
2023-12-18 10:25:00,700.63,700.91,699.93,700.91,2692.0,700.63,700.91,699.93,700.91,2692.0
2023-12-18 10:30:00,700.71,701.37,700.29,700.62,3636.0,700.71,701.37,700.29,700.62,3636.0
2023-12-18 10:35:00,700.58,700.58,699.88,699.93,2803.0,700.58,700.58,699.88,699.93,2803.0
2023-12-18 10:40:00,699.55,700.5,699.55,700.49,2018.0,699.55,700.5,699.55,700.49,2018.0
2023-12-18 10:45:00,699.88,700.52,699.77,700.1,2304.0,699.88,700.52,699.77,700.1,2304.0
2023-12-18 10:50:00,699.72,700.54,699.23,700.48,2990.0,699.72,700.54,699.23,700.48,2990.0
2023-12-18 10:55:00,700.73,701.02,700.45,700.59,1462.0,700.73,701.02,700.45,700.59,1462.0
2023-12-18 11:00:00,700.69,701.13,700.43,701.13,1718.0,700.69,701.13,700.43,701.13,1718.0
2023-12-18 11:05:00,701.23,702.05,701.1,702.05,1700.0,701.23,702.05,701.1,702.05,1700.0
2023-12-18 11:10:00,702.66,703.45,702.57,703.31,1825.0,702.66,703.45,702.57,703.31,1825.0
2023-12-18 11:15:00,703.11,704.36,703.06,704.07,3382.0,703.11,704.36,703.06,704.07,3382.0
2023-12-18 11:20:00,704.0,704.15,703.71,703.74,1600.0,704.0,704.15,703.71,703.74,1600.0
2023-12-18 11:25:00,703.96,704.34,703.3,703.58,1800.0,703.96,704.34,703.3,703.58,1800.0
2023-12-18 11:30:00,703.83,704.76,703.83,704.5,3417.0,703.83,704.76,703.83,704.5,3417.0
2023-12-18 11:35:00,704.24,705.36,704.2,705.36,4982.0,704.24,705.36,704.2,705.36,4982.0
2023-12-18 11:40:00,705.16,706.49,704.72,706.42,3300.0,705.16,706.49,704.72,706.42,3300.0
2023-12-18 11:45:00,706.49,707.22,706.28,706.96,6024.0,706.49,707.22,706.28,706.96,6024.0
2023-12-18 11:50:00,706.97,706.98,705.92,706.18,3811.0,706.97,706.98,705.92,706.18,3811.0
2023-12-18 11:55:00,706.12,706.34,705.79,705.8,1100.0,706.12,706.34,705.79,705.8,1100.0
2023-12-18 12:00:00,706.04,706.21,705.52,705.52,800.0,706.04,706.21,705.52,705.52,800.0
2023-12-18 12:05:00,705.92,706.19,705.86,705.96,1217.0,705.92,706.19,705.86,705.96,1217.0
2023-12-18 12:10:00,706.3,706.39,705.9,705.94,3337.0,706.3,706.39,705.9,705.94,3337.0
2023-12-18 12:15:00,706.18,706.79,706.17,706.43,2453.0,706.18,706.79,706.17,706.43,2453.0
2023-12-18 12:20:00,706.45,706.46,706.11,706.12,700.0,706.45,706.46,706.11,706.12,700.0
2023-12-18 12:25:00,705.9,705.93,705.24,705.35,2064.0,705.9,705.93,705.24,705.35,2064.0
2023-12-18 12:30:00,705.46,705.46,705.17,705.28,902.0,705.46,705.46,705.17,705.28,902.0
2023-12-18 12:35:00,705.76,705.91,705.3,705.81,1801.0,705.76,705.91,705.3,705.81,1801.0
2023-12-18 12:40:00,705.43,705.44,704.45,704.45,1012.0,705.43,705.44,704.45,704.45,1012.0
2023-12-18 12:45:00,705.3,705.3,705.05,705.05,400.0,705.3,705.3,705.05,705.05,400.0
2023-12-18 12:50:00,705.21,706.21,705.21,706.21,1306.0,705.21,706.21,705.21,706.21,1306.0
2023-12-18 12:55:00,706.03,706.58,706.03,706.58,300.0,706.03,706.58,706.03,706.58,300.0
2023-12-18 13:00:00,706.61,706.84,706.29,706.46,3071.0,706.61,706.84,706.29,706.46,3071.0
2023-12-18 13:05:00,706.43,707.07,706.43,706.68,1458.0,706.43,707.07,706.43,706.68,1458.0
2023-12-18 13:10:00,707.13,707.14,706.71,706.91,3230.0,707.13,707.14,706.71,706.91,3230.0
2023-12-18 13:15:00,706.85,707.04,706.73,707.04,1504.0,706.85,707.04,706.73,707.04,1504.0
2023-12-18 13:20:00,707.18,707.64,707.13,707.53,3277.0,707.18,707.64,707.13,707.53,3277.0
2023-12-18 13:25:00,707.45,707.65,707.34,707.54,2640.0,707.45,707.65,707.34,707.54,2640.0
2023-12-18 13:30:00,707.5,707.84,707.29,707.32,3510.0,707.5,707.84,707.29,707.32,3510.0
2023-12-18 13:35:00,707.27,707.31,706.77,706.91,2838.0,707.27,707.31,706.77,706.91,2838.0
2023-12-18 13:40:00,707.04,707.35,707.04,707.23,650.0,707.04,707.35,707.04,707.23,650.0
2023-12-18 13:45:00,707.24,707.39,707.06,707.39,1505.0,707.24,707.39,707.06,707.39,1505.0
2023-12-18 13:50:00,707.76,707.94,707.73,707.87,3999.0,707.76,707.94,707.73,707.87,3999.0
2023-12-18 13:55:00,707.77,707.88,707.61,707.8,3043.0,707.77,707.88,707.61,707.8,3043.0
2023-12-18 14:00:00,708.01,708.02,707.5,707.78,1698.0,708.01,708.02,707.5,707.78,1698.0
2023-12-18 14:05:00,707.97,708.26,707.84,708.26,3555.0,707.97,708.26,707.84,708.26,3555.0
2023-12-18 14:10:00,708.27,708.65,708.27,708.46,2065.0,708.27,708.65,708.27,708.46,2065.0
2023-12-18 14:15:00,708.51,708.55,708.05,708.38,2591.0,708.51,708.55,708.05,708.38,2591.0
2023-12-18 14:20:00,708.52,708.93,708.41,708.93,3158.0,708.52,708.93,708.41,708.93,3158.0
2023-12-18 14:25:00,708.85,709.3,708.52,708.56,8577.0,708.85,709.3,708.52,708.56,8577.0
2023-12-18 14:30:00,708.52,708.53,708.01,708.01,3737.0,708.52,708.53,708.01,708.01,3737.0
2023-12-18 14:35:00,707.85,708.04,707.21,708.04,3269.0,707.85,708.04,707.21,708.04,3269.0
2023-12-18 14:40:00,707.97,708.07,707.27,707.69,3895.0,707.97,708.07,707.27,707.69,3895.0
2023-12-18 14:45:00,707.53,708.01,707.25,707.84,3719.0,707.53,708.01,707.25,707.84,3719.0
2023-12-18 14:50:00,707.79,707.9,707.45,707.7,5405.0,707.79,707.9,707.45,707.7,5405.0
2023-12-18 14:55:00,707.68,707.76,707.28,707.28,3031.0,707.68,707.76,707.28,707.28,3031.0
2023-12-18 15:00:00,707.23,707.55,707.06,707.55,2419.0,707.23,707.55,707.06,707.55,2419.0
2023-12-18 15:05:00,707.4,707.56,707.33,707.56,1370.0,707.4,707.56,707.33,707.56,1370.0
2023-12-18 15:10:00,707.91,707.91,707.34,707.5,2234.0,707.91,707.91,707.34,707.5,2234.0
2023-12-18 15:15:00,707.62,707.79,707.34,707.49,2730.0,707.62,707.79,707.34,707.49,2730.0
2023-12-18 15:20:00,707.38,707.73,707.28,707.39,3136.0,707.38,707.73,707.28,707.39,3136.0
2023-12-18 15:25:00,707.3,707.79,707.25,707.65,2712.0,707.3,707.79,707.25,707.65,2712.0
2023-12-18 15:30:00,707.58,707.62,706.92,706.92,2608.0,707.58,707.62,706.92,706.92,2608.0
2023-12-18 15:35:00,706.89,706.89,705.82,706.02,2288.0,706.89,706.89,705.82,706.02,2288.0
2023-12-18 15:40:00,706.1,706.28,705.99,706.03,3699.0,706.1,706.28,705.99,706.03,3699.0
2023-12-18 15:45:00,706.03,706.26,705.62,705.98,4744.0,706.03,706.26,705.62,705.98,4744.0
2023-12-18 15:50:00,705.81,705.81,704.91,705.22,7591.0,705.81,705.81,704.91,705.22,7591.0
2023-12-18 15:55:00,705.16,705.38,703.69,703.8,25080.0,705.16,705.38,703.69,703.8,25080.0
2023-12-19 09:30:00,705.7,706.58,702.21,705.76,20816.0,705.7,706.58,702.21,705.76,20816.0
2023-12-19 09:35:00,704.26,705.99,703.84,705.99,3079.0,704.26,705.99,703.84,705.99,3079.0
2023-12-19 09:40:00,706.02,707.89,705.11,707.31,4049.0,706.02,707.89,705.11,707.31,4049.0
2023-12-19 09:45:00,707.04,707.29,702.18,702.18,9524.0,707.04,707.29,702.18,702.18,9524.0
2023-12-19 09:50:00,702.52,703.35,701.54,702.48,4030.0,702.52,703.35,701.54,702.48,4030.0
2023-12-19 09:55:00,702.83,702.89,701.03,701.36,5349.0,702.83,702.89,701.03,701.36,5349.0
2023-12-19 10:00:00,701.55,701.55,700.0,701.05,20514.0,701.55,701.55,700.0,701.05,20514.0
2023-12-19 10:05:00,700.97,702.21,700.23,701.23,12243.0,700.97,702.21,700.23,701.23,12243.0
2023-12-19 10:10:00,701.11,701.8,700.41,701.8,9876.0,701.11,701.8,700.41,701.8,9876.0
2023-12-19 10:15:00,702.0,703.94,701.87,702.21,3100.0,702.0,703.94,701.87,702.21,3100.0
2023-12-19 10:20:00,701.37,701.87,701.3,701.3,3400.0,701.37,701.87,701.3,701.3,3400.0
2023-12-19 10:25:00,701.38,703.09,701.02,702.0,6697.0,701.38,703.09,701.02,702.0,6697.0
2023-12-19 10:30:00,702.01,702.98,701.59,702.74,8197.0,702.01,702.98,701.59,702.74,8197.0
2023-12-19 10:35:00,703.01,703.43,701.6,701.6,9820.0,703.01,703.43,701.6,701.6,9820.0
2023-12-19 10:40:00,701.45,702.19,700.86,701.5,3373.0,701.45,702.19,700.86,701.5,3373.0
2023-12-19 10:45:00,701.18,703.15,701.18,703.15,2730.0,701.18,703.15,701.18,703.15,2730.0
2023-12-19 10:50:00,702.76,704.21,702.7,704.1,8480.0,702.76,704.21,702.7,704.1,8480.0
2023-12-19 10:55:00,704.33,704.58,703.88,703.89,1816.0,704.33,704.58,703.88,703.89,1816.0
2023-12-19 11:00:00,704.58,704.59,703.65,704.59,3133.0,704.58,704.59,703.65,704.59,3133.0
2023-12-19 11:05:00,704.86,706.33,704.67,706.33,4833.0,704.86,706.33,704.67,706.33,4833.0
2023-12-19 11:10:00,706.01,706.63,706.0,706.32,3740.0,706.01,706.63,706.0,706.32,3740.0
2023-12-19 11:15:00,706.32,706.98,706.32,706.98,1367.0,706.32,706.98,706.32,706.98,1367.0
2023-12-19 11:20:00,707.0,707.31,705.86,706.35,4794.0,707.0,707.31,705.86,706.35,4794.0
2023-12-19 11:25:00,705.69,707.55,705.69,707.37,2070.0,705.69,707.55,705.69,707.37,2070.0
2023-12-19 11:30:00,707.87,707.87,707.26,707.26,1900.0,707.87,707.87,707.26,707.26,1900.0
2023-12-19 11:35:00,707.6,708.18,707.59,708.06,1891.0,707.6,708.18,707.59,708.06,1891.0
2023-12-19 11:40:00,707.61,708.49,707.61,707.82,2445.0,707.61,708.49,707.61,707.82,2445.0
2023-12-19 11:45:00,707.47,707.75,707.46,707.54,800.0,707.47,707.75,707.46,707.54,800.0
2023-12-19 11:50:00,707.58,707.58,707.03,707.33,1000.0,707.58,707.58,707.03,707.33,1000.0
2023-12-19 11:55:00,707.1,707.46,706.76,707.46,1510.0,707.1,707.46,706.76,707.46,1510.0
2023-12-19 12:00:00,707.14,708.27,706.99,708.09,7971.0,707.14,708.27,706.99,708.09,7971.0
2023-12-19 12:05:00,708.21,708.39,706.92,707.59,8637.0,708.21,708.39,706.92,707.59,8637.0
2023-12-19 12:10:00,707.46,707.6,706.8,706.81,2536.0,707.46,707.6,706.8,706.81,2536.0
2023-12-19 12:15:00,706.68,707.67,706.68,707.47,1744.0,706.68,707.67,706.68,707.47,1744.0
2023-12-19 12:20:00,707.11,707.29,707.07,707.29,720.0,707.11,707.29,707.07,707.29,720.0
2023-12-19 12:25:00,707.41,707.56,707.06,707.06,1322.0,707.41,707.56,707.06,707.06,1322.0
2023-12-19 12:30:00,707.1,707.1,706.59,706.6,1600.0,707.1,707.1,706.59,706.6,1600.0
2023-12-19 12:35:00,706.94,706.94,706.27,706.31,3228.0,706.94,706.94,706.27,706.31,3228.0
2023-12-19 12:40:00,707.01,707.01,706.56,706.56,200.0,707.01,707.01,706.56,706.56,200.0
2023-12-19 12:45:00,706.67,707.15,706.66,707.09,800.0,706.67,707.15,706.66,707.09,800.0
2023-12-19 12:50:00,706.97,707.35,706.11,706.13,2430.0,706.97,707.35,706.11,706.13,2430.0
2023-12-19 12:55:00,705.96,705.96,705.61,705.83,805.0,705.96,705.96,705.61,705.83,805.0
2023-12-19 13:00:00,705.86,706.23,705.85,706.23,2200.0,705.86,706.23,705.85,706.23,2200.0
2023-12-19 13:05:00,706.19,706.28,705.69,705.69,1475.0,706.19,706.28,705.69,705.69,1475.0
2023-12-19 13:10:00,705.44,706.18,705.38,706.18,800.0,705.44,706.18,705.38,706.18,800.0
2023-12-19 13:15:00,706.13,706.24,705.97,706.01,997.0,706.13,706.24,705.97,706.01,997.0
2023-12-19 13:20:00,706.44,706.58,706.3,706.58,300.0,706.44,706.58,706.3,706.58,300.0
2023-12-19 13:25:00,706.49,707.0,706.49,706.93,912.0,706.49,707.0,706.49,706.93,912.0
2023-12-19 13:30:00,707.04,707.2,706.76,706.8,1638.0,707.04,707.2,706.76,706.8,1638.0
2023-12-19 13:35:00,707.04,707.2,706.8,707.19,1942.0,707.04,707.2,706.8,707.19,1942.0
2023-12-19 13:40:00,707.45,707.82,707.45,707.5,989.0,707.45,707.82,707.45,707.5,989.0
2023-12-19 13:45:00,707.89,708.29,707.78,707.78,1642.0,707.89,708.29,707.78,707.78,1642.0
2023-12-19 13:50:00,707.77,707.77,707.09,707.1,962.0,707.77,707.77,707.09,707.1,962.0
2023-12-19 13:55:00,706.9,706.92,706.61,706.72,1700.0,706.9,706.92,706.61,706.72,1700.0
2023-12-19 14:00:00,706.91,707.01,706.39,707.01,1603.0,706.91,707.01,706.39,707.01,1603.0
2023-12-19 14:05:00,707.02,707.31,706.9,707.31,2367.0,707.02,707.31,706.9,707.31,2367.0
2023-12-19 14:10:00,707.38,707.65,707.15,707.24,2137.0,707.38,707.65,707.15,707.24,2137.0
2023-12-19 14:15:00,706.98,707.84,706.98,707.38,1049.0,706.98,707.84,706.98,707.38,1049.0
2023-12-19 14:20:00,707.5,707.5,706.6,706.63,4234.0,707.5,707.5,706.6,706.63,4234.0
2023-12-19 14:25:00,706.82,706.82,706.18,706.3,6472.0,706.82,706.82,706.18,706.3,6472.0
2023-12-19 14:30:00,706.39,706.62,706.07,706.62,1700.0,706.39,706.62,706.07,706.62,1700.0
2023-12-19 14:35:00,706.63,706.63,706.09,706.22,700.0,706.63,706.63,706.09,706.22,700.0
2023-12-19 14:40:00,705.54,705.54,704.95,705.19,2814.0,705.54,705.54,704.95,705.19,2814.0
2023-12-19 14:45:00,705.06,705.37,705.06,705.35,1000.0,705.06,705.37,705.06,705.35,1000.0
2023-12-19 14:50:00,705.25,705.4,704.91,705.18,2108.0,705.25,705.4,704.91,705.18,2108.0
2023-12-19 14:55:00,705.18,705.51,705.0,705.21,1930.0,705.18,705.51,705.0,705.21,1930.0
2023-12-19 15:00:00,705.24,705.3,704.77,705.0,2131.0,705.24,705.3,704.77,705.0,2131.0
2023-12-19 15:05:00,704.88,705.46,704.88,705.06,1771.0,704.88,705.46,704.88,705.06,1771.0
2023-12-19 15:10:00,705.44,705.93,705.22,705.61,2834.0,705.44,705.93,705.22,705.61,2834.0
2023-12-19 15:15:00,705.52,705.8,705.29,705.43,2989.0,705.52,705.8,705.29,705.43,2989.0
2023-12-19 15:20:00,705.56,706.23,705.55,706.23,3349.0,705.56,706.23,705.55,706.23,3349.0
2023-12-19 15:25:00,706.14,706.35,705.75,706.35,6530.0,706.14,706.35,705.75,706.35,6530.0
2023-12-19 15:30:00,706.62,706.78,706.28,706.53,3715.0,706.62,706.78,706.28,706.53,3715.0
2023-12-19 15:35:00,706.39,706.43,706.14,706.22,2603.0,706.39,706.43,706.14,706.22,2603.0
2023-12-19 15:40:00,706.38,706.51,706.04,706.25,3342.0,706.38,706.51,706.04,706.25,3342.0
2023-12-19 15:45:00,706.09,706.31,705.84,705.89,3366.0,706.09,706.31,705.84,705.89,3366.0
2023-12-19 15:50:00,705.89,707.01,705.89,707.01,6867.0,705.89,707.01,705.89,707.01,6867.0
2023-12-19 15:55:00,707.16,708.02,706.88,708.02,27354.0,707.16,708.02,706.88,708.02,27354.0
2023-12-20 09:30:00,704.07,704.07,699.94,700.91,19277.0,704.07,704.07,699.94,700.91,19277.0
2023-12-20 09:35:00,701.14,702.09,700.51,702.0,6979.0,701.14,702.09,700.51,702.0,6979.0
2023-12-20 09:40:00,701.71,703.98,701.71,703.22,2723.0,701.71,703.98,701.71,703.22,2723.0
2023-12-20 09:45:00,703.09,703.44,702.12,702.32,4708.0,703.09,703.44,702.12,702.32,4708.0
2023-12-20 09:50:00,702.31,703.33,702.29,702.92,2773.0,702.31,703.33,702.29,702.92,2773.0
2023-12-20 09:55:00,703.05,703.05,700.54,701.66,4625.0,703.05,703.05,700.54,701.66,4625.0
2023-12-20 10:00:00,702.14,702.14,700.75,701.8,7483.0,702.14,702.14,700.75,701.8,7483.0
2023-12-20 10:05:00,702.75,704.6,702.37,704.29,4125.0,702.75,704.6,702.37,704.29,4125.0
2023-12-20 10:10:00,704.37,704.54,703.34,703.96,3856.0,704.37,704.54,703.34,703.96,3856.0
2023-12-20 10:15:00,703.67,705.0,703.67,704.69,2625.0,703.67,705.0,703.67,704.69,2625.0
2023-12-20 10:20:00,704.69,705.72,704.69,705.7,2669.0,704.69,705.72,704.69,705.7,2669.0
2023-12-20 10:25:00,705.37,705.37,704.02,704.97,1441.0,705.37,705.37,704.02,704.97,1441.0
2023-12-20 10:30:00,705.2,706.32,704.79,706.29,3290.0,705.2,706.32,704.79,706.29,3290.0
2023-12-20 10:35:00,706.12,706.12,704.84,705.31,5496.0,706.12,706.12,704.84,705.31,5496.0
2023-12-20 10:40:00,705.02,705.94,703.87,705.73,5134.0,705.02,705.94,703.87,705.73,5134.0
2023-12-20 10:45:00,705.74,706.33,704.68,705.18,2567.0,705.74,706.33,704.68,705.18,2567.0
2023-12-20 10:50:00,705.44,706.28,705.44,706.11,3025.0,705.44,706.28,705.44,706.11,3025.0
2023-12-20 10:55:00,706.03,706.55,705.86,706.55,4415.0,706.03,706.55,705.86,706.55,4415.0
2023-12-20 11:00:00,706.62,706.71,705.77,705.77,4184.0,706.62,706.71,705.77,705.77,4184.0
2023-12-20 11:05:00,705.75,706.4,705.0,705.0,4415.0,705.75,706.4,705.0,705.0,4415.0
2023-12-20 11:10:00,705.61,705.73,704.8,705.2,1843.0,705.61,705.73,704.8,705.2,1843.0
2023-12-20 11:15:00,705.19,705.19,704.18,704.38,1650.0,705.19,705.19,704.18,704.38,1650.0
2023-12-20 11:20:00,704.17,704.79,704.17,704.5,900.0,704.17,704.79,704.17,704.5,900.0
2023-12-20 11:25:00,704.75,704.75,703.08,703.25,5698.0,704.75,704.75,703.08,703.25,5698.0
2023-12-20 11:30:00,703.38,703.38,702.2,702.64,7386.0,703.38,703.38,702.2,702.64,7386.0
2023-12-20 11:35:00,702.69,703.39,702.38,702.59,5064.0,702.69,703.39,702.38,702.59,5064.0
2023-12-20 11:40:00,702.73,703.07,702.06,702.51,1510.0,702.73,703.07,702.06,702.51,1510.0
2023-12-20 11:45:00,702.88,703.34,702.77,703.22,1849.0,702.88,703.34,702.77,703.22,1849.0
2023-12-20 11:50:00,703.38,703.76,703.27,703.75,1281.0,703.38,703.76,703.27,703.75,1281.0
2023-12-20 11:55:00,703.59,703.61,703.14,703.27,1600.0,703.59,703.61,703.14,703.27,1600.0
2023-12-20 12:00:00,703.51,704.61,703.51,704.19,1804.0,703.51,704.61,703.51,704.19,1804.0
2023-12-20 12:05:00,703.93,704.15,703.54,703.54,1425.0,703.93,704.15,703.54,703.54,1425.0
2023-12-20 12:10:00,703.15,704.05,703.15,703.46,1900.0,703.15,704.05,703.15,703.46,1900.0
2023-12-20 12:15:00,703.67,703.88,703.48,703.88,755.0,703.67,703.88,703.48,703.88,755.0
2023-12-20 12:20:00,703.79,704.28,703.78,703.89,1810.0,703.79,704.28,703.78,703.89,1810.0
2023-12-20 12:25:00,704.11,704.51,703.89,703.97,2633.0,704.11,704.51,703.89,703.97,2633.0
2023-12-20 12:30:00,704.22,704.33,702.73,704.19,7836.0,704.22,704.33,702.73,704.19,7836.0
2023-12-20 12:35:00,703.94,704.37,703.9,704.07,2629.0,703.94,704.37,703.9,704.07,2629.0
2023-12-20 12:40:00,704.24,704.64,704.14,704.23,3303.0,704.24,704.64,704.14,704.23,3303.0
2023-12-20 12:45:00,704.47,705.29,704.35,705.29,3716.0,704.47,705.29,704.35,705.29,3716.0
2023-12-20 12:50:00,705.44,706.77,705.42,706.51,1800.0,705.44,706.77,705.42,706.51,1800.0
2023-12-20 12:55:00,706.57,707.38,706.57,707.17,3807.0,706.57,707.38,706.57,707.17,3807.0
2023-12-20 13:00:00,707.86,707.86,706.53,707.25,4377.0,707.86,707.86,706.53,707.25,4377.0
2023-12-20 13:05:00,707.38,707.77,707.38,707.49,1314.0,707.38,707.77,707.38,707.49,1314.0
2023-12-20 13:10:00,707.41,707.52,706.79,706.93,1252.0,707.41,707.52,706.79,706.93,1252.0
2023-12-20 13:15:00,706.73,706.94,706.6,706.71,1200.0,706.73,706.94,706.6,706.71,1200.0
2023-12-20 13:20:00,706.43,706.7,706.02,706.1,1956.0,706.43,706.7,706.02,706.1,1956.0
2023-12-20 13:25:00,706.14,706.28,705.61,705.93,2346.0,706.14,706.28,705.61,705.93,2346.0
2023-12-20 13:30:00,706.12,706.33,705.98,706.33,837.0,706.12,706.33,705.98,706.33,837.0
2023-12-20 13:35:00,706.18,706.18,705.7,705.84,2059.0,706.18,706.18,705.7,705.84,2059.0
2023-12-20 13:40:00,705.89,705.89,705.0,705.37,1200.0,705.89,705.89,705.0,705.37,1200.0
2023-12-20 13:45:00,704.82,705.38,704.82,705.11,2700.0,704.82,705.38,704.82,705.11,2700.0
2023-12-20 13:50:00,704.81,704.88,704.37,704.42,2280.0,704.81,704.88,704.37,704.42,2280.0
2023-12-20 13:55:00,704.45,704.45,703.57,703.86,3471.0,704.45,704.45,703.57,703.86,3471.0
2023-12-20 14:00:00,703.81,703.81,702.41,702.41,1000.0,703.81,703.81,702.41,702.41,1000.0
2023-12-20 14:05:00,702.38,702.38,701.56,701.61,2261.0,702.38,702.38,701.56,701.61,2261.0
2023-12-20 14:10:00,701.84,702.87,701.84,702.87,1240.0,701.84,702.87,701.84,702.87,1240.0
2023-12-20 14:15:00,702.99,703.01,702.49,702.49,700.0,702.99,703.01,702.49,702.49,700.0
2023-12-20 14:20:00,702.22,702.4,701.94,702.4,900.0,702.22,702.4,701.94,702.4,900.0
2023-12-20 14:25:00,702.38,702.38,701.77,702.17,3027.0,702.38,702.38,701.77,702.17,3027.0
2023-12-20 14:30:00,701.95,702.23,701.5,701.5,2682.0,701.95,702.23,701.5,701.5,2682.0
2023-12-20 14:35:00,701.75,701.75,699.52,699.93,6839.0,701.75,701.75,699.52,699.93,6839.0
2023-12-20 14:40:00,699.69,700.72,699.6,699.61,3974.0,699.69,700.72,699.6,699.61,3974.0
2023-12-20 14:45:00,699.82,699.91,697.67,698.19,5025.0,699.82,699.91,697.67,698.19,5025.0
2023-12-20 14:50:00,698.57,698.57,693.73,696.66,13671.0,698.57,698.57,693.73,696.66,13671.0
2023-12-20 14:55:00,696.93,698.16,696.93,697.36,25562.0,696.93,698.16,696.93,697.36,25562.0
2023-12-20 15:00:00,697.32,698.25,695.18,695.27,11505.0,697.32,698.25,695.18,695.27,11505.0
2023-12-20 15:05:00,694.59,695.16,693.6,694.84,12937.0,694.59,695.16,693.6,694.84,12937.0
2023-12-20 15:10:00,694.97,695.97,694.4,694.71,9944.0,694.97,695.97,694.4,694.71,9944.0
2023-12-20 15:15:00,694.69,697.59,694.68,696.89,5036.0,694.69,697.59,694.68,696.89,5036.0
2023-12-20 15:20:00,696.7,696.95,695.72,695.73,5349.0,696.7,696.95,695.72,695.73,5349.0
2023-12-20 15:25:00,695.56,696.29,694.56,694.69,6033.0,695.56,696.29,694.56,694.69,6033.0
2023-12-20 15:30:00,694.68,695.55,694.68,695.08,4104.0,694.68,695.55,694.68,695.08,4104.0
2023-12-20 15:35:00,695.27,696.15,695.2,695.49,3810.0,695.27,696.15,695.2,695.49,3810.0
2023-12-20 15:40:00,695.48,697.53,695.48,697.41,7505.0,695.48,697.53,695.48,697.41,7505.0
2023-12-20 15:45:00,697.41,697.5,696.71,697.3,8220.0,697.41,697.5,696.71,697.3,8220.0
2023-12-20 15:50:00,697.91,697.99,696.21,697.04,9522.0,697.91,697.99,696.21,697.04,9522.0
2023-12-20 15:55:00,696.94,696.95,693.79,693.8,31246.0,696.94,696.95,693.79,693.8,31246.0
2023-12-21 09:30:00,700.75,703.55,698.34,699.95,14145.0,700.75,703.55,698.34,699.95,14145.0
2023-12-21 09:35:00,698.9,702.71,698.9,702.71,4488.0,698.9,702.71,698.9,702.71,4488.0
2023-12-21 09:40:00,702.48,702.48,698.49,700.24,4780.0,702.48,702.48,698.49,700.24,4780.0
2023-12-21 09:45:00,700.89,701.1,697.72,698.12,5476.0,700.89,701.1,697.72,698.12,5476.0
2023-12-21 09:50:00,698.66,699.25,698.09,698.09,1722.0,698.66,699.25,698.09,698.09,1722.0
2023-12-21 09:55:00,697.73,697.73,695.68,695.68,5809.0,697.73,697.73,695.68,695.68,5809.0
2023-12-21 10:00:00,696.09,697.42,695.94,696.19,4483.0,696.09,697.42,695.94,696.19,4483.0
2023-12-21 10:05:00,695.78,696.44,694.52,695.16,5614.0,695.78,696.44,694.52,695.16,5614.0
2023-12-21 10:10:00,694.92,696.42,694.55,696.22,6304.0,694.92,696.42,694.55,696.22,6304.0
2023-12-21 10:15:00,695.74,696.92,695.24,696.37,7417.0,695.74,696.92,695.24,696.37,7417.0
2023-12-21 10:20:00,696.29,697.38,696.28,696.6,1794.0,696.29,697.38,696.28,696.6,1794.0
2023-12-21 10:25:00,696.67,697.04,695.5,695.99,4225.0,696.67,697.04,695.5,695.99,4225.0
2023-12-21 10:30:00,695.6,696.61,695.57,695.86,2081.0,695.6,696.61,695.57,695.86,2081.0
2023-12-21 10:35:00,696.12,696.42,695.0,695.0,4279.0,696.12,696.42,695.0,695.0,4279.0
2023-12-21 10:40:00,695.23,695.63,694.63,695.19,3311.0,695.23,695.63,694.63,695.19,3311.0
2023-12-21 10:45:00,695.19,696.03,694.7,694.77,1247.0,695.19,696.03,694.7,694.77,1247.0
2023-12-21 10:50:00,694.69,694.69,691.71,692.17,6578.0,694.69,694.69,691.71,692.17,6578.0
2023-12-21 10:55:00,692.29,692.4,690.96,691.96,6076.0,692.29,692.4,690.96,691.96,6076.0
2023-12-21 11:00:00,691.96,694.0,691.95,693.54,1835.0,691.96,694.0,691.95,693.54,1835.0
2023-12-21 11:05:00,693.68,694.35,692.8,692.86,3348.0,693.68,694.35,692.8,692.86,3348.0
2023-12-21 11:10:00,692.96,693.5,692.42,693.5,5244.0,692.96,693.5,692.42,693.5,5244.0
2023-12-21 11:15:00,693.48,694.94,692.08,693.03,5717.0,693.48,694.94,692.08,693.03,5717.0
2023-12-21 11:20:00,692.94,693.43,692.14,692.25,3184.0,692.94,693.43,692.14,692.25,3184.0
2023-12-21 11:25:00,692.0,693.29,691.92,693.29,3203.0,692.0,693.29,691.92,693.29,3203.0
2023-12-21 11:30:00,693.29,694.07,692.99,693.04,3139.0,693.29,694.07,692.99,693.04,3139.0
2023-12-21 11:35:00,693.49,694.35,693.06,694.1,4871.0,693.49,694.35,693.06,694.1,4871.0
2023-12-21 11:40:00,694.1,695.06,693.02,694.13,11310.0,694.1,695.06,693.02,694.13,11310.0
2023-12-21 11:45:00,694.45,695.34,694.44,695.25,2234.0,694.45,695.34,694.44,695.25,2234.0
2023-12-21 11:50:00,695.25,695.48,694.54,694.54,2297.0,695.25,695.48,694.54,694.54,2297.0
2023-12-21 11:55:00,694.53,695.25,693.88,694.87,2386.0,694.53,695.25,693.88,694.87,2386.0
2023-12-21 12:00:00,694.34,694.79,693.65,693.98,8977.0,694.34,694.79,693.65,693.98,8977.0
2023-12-21 12:05:00,694.25,694.76,694.15,694.53,7347.0,694.25,694.76,694.15,694.53,7347.0
2023-12-21 12:10:00,694.55,694.68,693.6,693.6,1800.0,694.55,694.68,693.6,693.6,1800.0
2023-12-21 12:15:00,693.95,694.57,693.75,694.28,2561.0,693.95,694.57,693.75,694.28,2561.0
2023-12-21 12:20:00,694.28,694.28,693.76,693.95,2600.0,694.28,694.28,693.76,693.95,2600.0
2023-12-21 12:25:00,693.89,694.41,693.89,694.26,1661.0,693.89,694.41,693.89,694.26,1661.0
2023-12-21 12:30:00,694.5,695.0,694.08,694.08,1827.0,694.5,695.0,694.08,694.08,1827.0
2023-12-21 12:35:00,694.11,694.94,693.72,694.26,2570.0,694.11,694.94,693.72,694.26,2570.0
2023-12-21 12:40:00,694.24,694.45,693.38,693.71,3217.0,694.24,694.45,693.38,693.71,3217.0
2023-12-21 12:45:00,693.37,693.69,693.29,693.29,2602.0,693.37,693.69,693.29,693.29,2602.0
2023-12-21 12:50:00,693.44,694.37,693.24,693.33,2700.0,693.44,694.37,693.24,693.33,2700.0
2023-12-21 12:55:00,693.77,693.77,693.0,693.37,2192.0,693.77,693.77,693.0,693.37,2192.0
2023-12-21 13:00:00,693.56,694.26,693.38,693.94,1986.0,693.56,694.26,693.38,693.94,1986.0
2023-12-21 13:05:00,694.26,694.7,693.71,693.81,1268.0,694.26,694.7,693.71,693.81,1268.0
2023-12-21 13:10:00,693.82,693.82,692.92,693.24,4111.0,693.82,693.82,692.92,693.24,4111.0
2023-12-21 13:15:00,692.74,692.84,691.69,691.79,3207.0,692.74,692.84,691.69,691.79,3207.0
2023-12-21 13:20:00,691.97,693.63,691.39,693.58,5273.0,691.97,693.63,691.39,693.58,5273.0
2023-12-21 13:25:00,693.06,694.09,693.06,693.19,1459.0,693.06,694.09,693.06,693.19,1459.0
2023-12-21 13:30:00,693.65,694.28,693.5,694.04,3037.0,693.65,694.28,693.5,694.04,3037.0
2023-12-21 13:35:00,693.52,693.58,692.02,692.02,5109.0,693.52,693.58,692.02,692.02,5109.0
2023-12-21 13:40:00,691.96,692.96,691.96,692.96,2480.0,691.96,692.96,691.96,692.96,2480.0
2023-12-21 13:45:00,693.12,694.1,692.95,693.86,1057.0,693.12,694.1,692.95,693.86,1057.0
2023-12-21 13:50:00,694.27,694.49,693.61,694.49,2022.0,694.27,694.49,693.61,694.49,2022.0
2023-12-21 13:55:00,694.32,694.48,694.11,694.12,1502.0,694.32,694.48,694.11,694.12,1502.0
2023-12-21 14:00:00,694.0,694.21,694.0,694.21,657.0,694.0,694.21,694.0,694.21,657.0
2023-12-21 14:05:00,694.01,694.2,693.89,694.12,1512.0,694.01,694.2,693.89,694.12,1512.0
2023-12-21 14:10:00,694.14,694.38,693.92,694.08,790.0,694.14,694.38,693.92,694.08,790.0
2023-12-21 14:15:00,694.13,694.68,694.13,694.44,2602.0,694.13,694.68,694.13,694.44,2602.0
2023-12-21 14:20:00,694.29,694.29,693.87,693.87,580.0,694.29,694.29,693.87,693.87,580.0
2023-12-21 14:25:00,693.62,694.37,693.5,694.17,823.0,693.62,694.37,693.5,694.17,823.0
2023-12-21 14:30:00,694.17,694.57,693.94,694.36,5491.0,694.17,694.57,693.94,694.36,5491.0
2023-12-21 14:35:00,694.42,694.59,694.01,694.59,1600.0,694.42,694.59,694.01,694.59,1600.0
2023-12-21 14:40:00,694.31,694.41,693.98,694.07,1850.0,694.31,694.41,693.98,694.07,1850.0
2023-12-21 14:45:00,694.36,694.55,694.08,694.38,2201.0,694.36,694.55,694.08,694.38,2201.0
2023-12-21 14:50:00,694.29,694.34,693.55,693.84,4180.0,694.29,694.34,693.55,693.84,4180.0
2023-12-21 14:55:00,693.78,693.78,693.1,693.63,2530.0,693.78,693.78,693.1,693.63,2530.0
2023-12-21 15:00:00,693.7,694.22,693.49,693.99,1012.0,693.7,694.22,693.49,693.99,1012.0
2023-12-21 15:05:00,694.02,694.07,693.47,693.5,1015.0,694.02,694.07,693.47,693.5,1015.0
2023-12-21 15:10:00,693.3,694.25,693.3,694.18,7515.0,693.3,694.25,693.3,694.18,7515.0
2023-12-21 15:15:00,694.12,694.4,694.12,694.36,3615.0,694.12,694.4,694.12,694.36,3615.0
2023-12-21 15:20:00,694.91,695.0,694.61,694.95,8817.0,694.91,695.0,694.61,694.95,8817.0
2023-12-21 15:25:00,694.85,696.58,694.75,696.58,13574.0,694.85,696.58,694.75,696.58,13574.0
2023-12-21 15:30:00,696.81,697.82,696.68,697.72,4313.0,696.81,697.82,696.68,697.72,4313.0
2023-12-21 15:35:00,697.74,698.82,697.73,698.82,4679.0,697.74,698.82,697.73,698.82,4679.0
2023-12-21 15:40:00,698.88,698.99,698.4,698.73,3943.0,698.88,698.99,698.4,698.73,3943.0
2023-12-21 15:45:00,698.82,699.41,698.82,699.37,3390.0,698.82,699.41,698.82,699.37,3390.0
2023-12-21 15:50:00,699.23,700.58,699.0,700.11,10714.0,699.23,700.58,699.0,700.11,10714.0
2023-12-21 15:55:00,700.12,700.91,700.0,700.79,29065.0,700.12,700.91,700.0,700.79,29065.0
2023-12-22 09:30:00,703.85,703.85,700.38,700.38,10190.0,703.85,703.85,700.38,700.38,10190.0
2023-12-22 09:35:00,700.29,700.73,698.24,698.25,671.0,700.29,700.73,698.24,698.25,671.0
2023-12-22 09:40:00,698.16,700.16,697.4,700.16,2146.0,698.16,700.16,697.4,700.16,2146.0
2023-12-22 09:45:00,699.67,699.67,698.78,698.8,811.0,699.67,699.67,698.78,698.8,811.0
2023-12-22 09:50:00,699.22,699.43,698.13,699.1,1358.0,699.22,699.43,698.13,699.1,1358.0
2023-12-22 09:55:00,698.61,698.61,696.75,697.11,2274.0,698.61,698.61,696.75,697.11,2274.0
2023-12-22 10:00:00,697.68,697.78,695.08,697.78,4848.0,697.68,697.78,695.08,697.78,4848.0
2023-12-22 10:05:00,697.73,697.75,695.88,696.62,2815.0,697.73,697.75,695.88,696.62,2815.0
2023-12-22 10:10:00,696.0,696.62,695.3,696.53,2574.0,696.0,696.62,695.3,696.53,2574.0
2023-12-22 10:15:00,696.42,696.54,695.73,695.8,3309.0,696.42,696.54,695.73,695.8,3309.0
2023-12-22 10:20:00,695.0,695.71,694.44,695.71,4044.0,695.0,695.71,694.44,695.71,4044.0
2023-12-22 10:25:00,695.64,696.44,695.64,696.44,1641.0,695.64,696.44,695.64,696.44,1641.0
2023-12-22 10:30:00,696.89,697.19,696.45,696.74,2953.0,696.89,697.19,696.45,696.74,2953.0
2023-12-22 10:35:00,696.76,696.89,695.97,696.83,2438.0,696.76,696.89,695.97,696.83,2438.0
2023-12-22 10:40:00,697.2,697.56,696.68,696.93,1827.0,697.2,697.56,696.68,696.93,1827.0
2023-12-22 10:45:00,696.76,696.76,696.37,696.5,3117.0,696.76,696.76,696.37,696.5,3117.0
2023-12-22 10:50:00,696.32,697.75,695.86,697.75,5567.0,696.32,697.75,695.86,697.75,5567.0
2023-12-22 10:55:00,697.57,697.85,696.4,696.4,5008.0,697.57,697.85,696.4,696.4,5008.0
2023-12-22 11:00:00,696.04,697.51,696.04,697.51,700.0,696.04,697.51,696.04,697.51,700.0
2023-12-22 11:05:00,696.27,696.28,695.08,696.08,3928.0,696.27,696.28,695.08,696.08,3928.0
2023-12-22 11:10:00,696.1,696.1,695.55,695.55,200.0,696.1,696.1,695.55,695.55,200.0
2023-12-22 11:15:00,695.82,695.98,695.62,695.89,1013.0,695.82,695.98,695.62,695.89,1013.0
2023-12-22 11:20:00,695.84,696.19,695.6,695.99,4177.0,695.84,696.19,695.6,695.99,4177.0
2023-12-22 11:25:00,696.06,696.38,696.06,696.17,1137.0,696.06,696.38,696.06,696.17,1137.0
2023-12-22 11:30:00,696.19,698.01,696.19,697.7,4115.0,696.19,698.01,696.19,697.7,4115.0
2023-12-22 11:35:00,697.23,697.23,696.87,696.96,825.0,697.23,697.23,696.87,696.96,825.0
2023-12-22 11:40:00,696.6,697.36,696.56,697.35,1309.0,696.6,697.36,696.56,697.35,1309.0
2023-12-22 11:45:00,696.69,697.45,696.69,697.19,1300.0,696.69,697.45,696.69,697.19,1300.0
2023-12-22 11:50:00,697.48,697.52,697.13,697.37,800.0,697.48,697.52,697.13,697.37,800.0
2023-12-22 11:55:00,697.42,697.43,696.82,696.83,1144.0,697.42,697.43,696.82,696.83,1144.0
2023-12-22 12:00:00,697.07,697.4,696.81,697.14,1299.0,697.07,697.4,696.81,697.14,1299.0
2023-12-22 12:05:00,697.46,697.79,696.94,697.73,2109.0,697.46,697.79,696.94,697.73,2109.0
2023-12-22 12:10:00,697.31,698.36,697.29,697.63,2100.0,697.31,698.36,697.29,697.63,2100.0
2023-12-22 12:15:00,697.4,697.97,697.4,697.7,1200.0,697.4,697.97,697.4,697.7,1200.0
2023-12-22 12:20:00,697.08,697.68,697.0,697.68,500.0,697.08,697.68,697.0,697.68,500.0
2023-12-22 12:25:00,697.76,698.49,697.76,698.48,1048.0,697.76,698.49,697.76,698.48,1048.0
2023-12-22 12:30:00,698.22,698.41,697.56,698.41,3257.0,698.22,698.41,697.56,698.41,3257.0
2023-12-22 12:35:00,698.17,698.17,697.63,697.68,537.0,698.17,698.17,697.63,697.68,537.0
2023-12-22 12:40:00,697.94,697.94,697.4,697.71,3154.0,697.94,697.94,697.4,697.71,3154.0
2023-12-22 12:45:00,697.76,697.76,697.03,697.03,3229.0,697.76,697.76,697.03,697.03,3229.0
2023-12-22 12:50:00,696.79,696.79,696.32,696.62,1100.0,696.79,696.79,696.32,696.62,1100.0
2023-12-22 12:55:00,696.44,696.79,696.42,696.49,1000.0,696.44,696.79,696.42,696.49,1000.0
2023-12-22 13:00:00,696.87,697.08,696.47,696.92,2176.0,696.87,697.08,696.47,696.92,2176.0
2023-12-22 13:05:00,697.67,697.67,697.18,697.3,406.0,697.67,697.67,697.18,697.3,406.0
2023-12-22 13:10:00,697.21,697.65,697.2,697.51,775.0,697.21,697.65,697.2,697.51,775.0
2023-12-22 13:15:00,697.71,697.96,697.57,697.96,1232.0,697.71,697.96,697.57,697.96,1232.0
2023-12-22 13:20:00,697.9,698.49,697.9,698.21,1685.0,697.9,698.49,697.9,698.21,1685.0
2023-12-22 13:25:00,698.48,698.75,698.47,698.53,1377.0,698.48,698.75,698.47,698.53,1377.0
2023-12-22 13:30:00,698.49,698.85,698.48,698.68,548.0,698.49,698.85,698.48,698.68,548.0
2023-12-22 13:35:00,698.61,698.95,698.46,698.95,4942.0,698.61,698.95,698.46,698.95,4942.0
2023-12-22 13:40:00,698.72,698.72,698.41,698.48,1208.0,698.72,698.72,698.41,698.48,1208.0
2023-12-22 13:45:00,698.69,699.1,698.69,698.86,1230.0,698.69,699.1,698.69,698.86,1230.0
2023-12-22 13:50:00,698.84,699.12,698.59,698.79,1401.0,698.84,699.12,698.59,698.79,1401.0
2023-12-22 13:55:00,699.1,699.1,698.59,698.59,1012.0,699.1,699.1,698.59,698.59,1012.0
2023-12-22 14:00:00,698.63,698.89,697.83,697.83,1620.0,698.63,698.89,697.83,697.83,1620.0
2023-12-22 14:05:00,696.81,698.09,696.65,697.48,4095.0,696.81,698.09,696.65,697.48,4095.0
2023-12-22 14:10:00,697.06,697.79,697.06,697.1,831.0,697.06,697.79,697.06,697.1,831.0
2023-12-22 14:15:00,697.03,697.03,696.04,696.91,2100.0,697.03,697.03,696.04,696.91,2100.0
2023-12-22 14:20:00,696.74,696.74,695.26,695.42,700.0,696.74,696.74,695.26,695.42,700.0
2023-12-22 14:25:00,695.0,695.99,695.0,695.99,1900.0,695.0,695.99,695.0,695.99,1900.0
2023-12-22 14:30:00,694.97,695.83,694.42,695.83,1100.0,694.97,695.83,694.42,695.83,1100.0
2023-12-22 14:35:00,695.42,696.53,695.39,696.38,2041.0,695.42,696.53,695.39,696.38,2041.0
2023-12-22 14:40:00,696.6,697.7,696.6,697.7,1670.0,696.6,697.7,696.6,697.7,1670.0
2023-12-22 14:45:00,697.83,698.42,697.83,698.35,600.0,697.83,698.42,697.83,698.35,600.0
2023-12-22 14:50:00,698.61,698.87,698.61,698.87,441.0,698.61,698.87,698.61,698.87,441.0
2023-12-22 14:55:00,699.11,699.31,698.79,699.19,1668.0,699.11,699.31,698.79,699.19,1668.0
2023-12-22 15:00:00,699.46,699.46,698.67,698.96,1300.0,699.46,699.46,698.67,698.96,1300.0
2023-12-22 15:05:00,698.88,699.23,698.68,698.68,1043.0,698.88,699.23,698.68,698.68,1043.0
2023-12-22 15:10:00,699.15,699.62,699.03,699.62,1133.0,699.15,699.62,699.03,699.62,1133.0
2023-12-22 15:15:00,699.4,699.49,698.56,698.68,2800.0,699.4,699.49,698.56,698.68,2800.0
2023-12-22 15:20:00,698.66,700.0,698.65,700.0,1350.0,698.66,700.0,698.65,700.0,1350.0
2023-12-22 15:25:00,699.75,699.88,699.22,699.22,2207.0,699.75,699.88,699.22,699.22,2207.0
2023-12-22 15:30:00,699.2,699.61,698.97,699.2,2422.0,699.2,699.61,698.97,699.2,2422.0
2023-12-22 15:35:00,698.96,699.12,698.2,698.2,3097.0,698.96,699.12,698.2,698.2,3097.0
2023-12-22 15:40:00,697.98,698.12,697.73,698.0,1150.0,697.98,698.12,697.73,698.0,1150.0
2023-12-22 15:45:00,698.26,698.41,697.84,697.85,3101.0,698.26,698.41,697.84,697.85,3101.0
2023-12-22 15:50:00,697.54,698.34,697.54,697.7,5330.0,697.54,698.34,697.54,697.7,5330.0
2023-12-22 15:55:00,697.75,697.8,697.05,697.71,16761.0,697.75,697.8,697.05,697.71,16761.0
2023-12-26 09:30:00,700.17,702.0,700.0,700.57,7278.0,700.17,702.0,700.0,700.57,7278.0
2023-12-26 09:35:00,703.38,704.56,702.35,702.36,3593.0,703.38,704.56,702.35,702.36,3593.0
2023-12-26 09:40:00,702.47,704.15,702.42,702.43,2600.0,702.47,704.15,702.42,702.43,2600.0
2023-12-26 09:45:00,702.6,702.6,702.0,702.02,978.0,702.6,702.6,702.0,702.02,978.0
2023-12-26 09:50:00,702.0,702.44,701.21,701.21,4320.0,702.0,702.44,701.21,701.21,4320.0
2023-12-26 09:55:00,702.0,703.08,702.0,702.79,861.0,702.0,703.08,702.0,702.79,861.0
2023-12-26 10:00:00,702.63,703.54,702.55,703.11,1526.0,702.63,703.54,702.55,703.11,1526.0
2023-12-26 10:05:00,703.57,703.77,702.63,702.64,1371.0,703.57,703.77,702.63,702.64,1371.0
2023-12-26 10:10:00,703.04,703.47,703.04,703.47,300.0,703.04,703.47,703.04,703.47,300.0
2023-12-26 10:15:00,703.07,703.65,702.99,702.99,620.0,703.07,703.65,702.99,702.99,620.0
2023-12-26 10:20:00,702.78,702.99,702.23,702.23,1946.0,702.78,702.99,702.23,702.23,1946.0
2023-12-26 10:25:00,702.64,703.15,701.75,702.27,2304.0,702.64,703.15,701.75,702.27,2304.0
2023-12-26 10:30:00,702.46,702.81,702.36,702.57,1114.0,702.46,702.81,702.36,702.57,1114.0
2023-12-26 10:35:00,702.76,702.97,702.47,702.6,1349.0,702.76,702.97,702.47,702.6,1349.0
2023-12-26 10:40:00,702.8,702.8,702.01,702.17,1442.0,702.8,702.8,702.01,702.17,1442.0
2023-12-26 10:45:00,701.56,701.63,701.21,701.49,1200.0,701.56,701.63,701.21,701.49,1200.0
2023-12-26 10:50:00,700.57,700.81,700.54,700.54,1026.0,700.57,700.81,700.54,700.54,1026.0
2023-12-26 10:55:00,700.74,700.74,700.29,700.47,543.0,700.74,700.74,700.29,700.47,543.0
2023-12-26 11:00:00,700.48,700.78,699.76,699.77,1225.0,700.48,700.78,699.76,699.77,1225.0
2023-12-26 11:05:00,699.8,700.01,699.7,699.9,1151.0,699.8,700.01,699.7,699.9,1151.0
2023-12-26 11:10:00,699.52,699.89,699.25,699.72,3620.0,699.52,699.89,699.25,699.72,3620.0
2023-12-26 11:15:00,699.73,699.73,698.71,698.72,1464.0,699.73,699.73,698.71,698.72,1464.0
2023-12-26 11:20:00,699.34,699.38,699.11,699.25,1176.0,699.34,699.38,699.11,699.25,1176.0
2023-12-26 11:25:00,699.25,700.29,699.24,699.7,2468.0,699.25,700.29,699.24,699.7,2468.0
2023-12-26 11:30:00,699.95,700.42,699.95,700.26,1635.0,699.95,700.42,699.95,700.26,1635.0
2023-12-26 11:35:00,700.37,700.6,700.31,700.35,1059.0,700.37,700.6,700.31,700.35,1059.0
2023-12-26 11:40:00,700.27,700.49,700.02,700.47,1015.0,700.27,700.49,700.02,700.47,1015.0
2023-12-26 11:45:00,700.19,700.9,700.18,700.54,2075.0,700.19,700.9,700.18,700.54,2075.0
2023-12-26 11:50:00,700.67,700.93,700.31,700.36,2682.0,700.67,700.93,700.31,700.36,2682.0
2023-12-26 11:55:00,700.06,700.06,699.78,699.78,637.0,700.06,700.06,699.78,699.78,637.0
2023-12-26 12:00:00,699.78,700.0,699.37,700.0,1004.0,699.78,700.0,699.37,700.0,1004.0
2023-12-26 12:05:00,700.02,700.09,699.81,700.09,333.0,700.02,700.09,699.81,700.09,333.0
2023-12-26 12:10:00,699.81,699.81,699.71,699.71,300.0,699.81,699.81,699.71,699.71,300.0
2023-12-26 12:15:00,699.59,699.88,699.59,699.87,806.0,699.59,699.88,699.59,699.87,806.0
2023-12-26 12:20:00,699.61,699.61,699.14,699.25,1745.0,699.61,699.61,699.14,699.25,1745.0
2023-12-26 12:25:00,699.23,699.49,698.93,699.48,2473.0,699.23,699.49,698.93,699.48,2473.0
2023-12-26 12:30:00,699.11,699.44,699.05,699.05,500.0,699.11,699.44,699.05,699.05,500.0
2023-12-26 12:35:00,699.06,699.25,698.88,699.12,1202.0,699.06,699.25,698.88,699.12,1202.0
2023-12-26 12:40:00,698.72,698.82,698.71,698.74,530.0,698.72,698.82,698.71,698.74,530.0
2023-12-26 12:45:00,699.13,699.13,698.89,698.89,590.0,699.13,699.13,698.89,698.89,590.0
2023-12-26 12:50:00,698.94,699.21,698.94,699.21,204.0,698.94,699.21,698.94,699.21,204.0
2023-12-26 12:55:00,698.95,699.19,698.74,698.74,720.0,698.95,699.19,698.74,698.74,720.0
2023-12-26 13:00:00,699.17,699.17,699.01,699.01,200.0,699.17,699.17,699.01,699.01,200.0
2023-12-26 13:05:00,699.02,699.27,698.82,698.82,1000.0,699.02,699.27,698.82,698.82,1000.0
2023-12-26 13:10:00,699.13,699.33,699.0,699.0,500.0,699.13,699.33,699.0,699.0,500.0
2023-12-26 13:15:00,699.0,699.0,698.99,699.0,140.0,699.0,699.0,698.99,699.0,140.0
2023-12-26 13:20:00,699.21,699.58,699.11,699.58,1250.0,699.21,699.58,699.11,699.58,1250.0
2023-12-26 13:25:00,699.37,699.37,699.17,699.32,1832.0,699.37,699.37,699.17,699.32,1832.0
2023-12-26 13:30:00,699.48,699.84,699.48,699.52,507.0,699.48,699.84,699.48,699.52,507.0
2023-12-26 13:35:00,699.79,699.79,699.67,699.67,200.0,699.79,699.79,699.67,699.67,200.0
2023-12-26 13:40:00,700.13,700.19,700.12,700.19,400.0,700.13,700.19,700.12,700.19,400.0
2023-12-26 13:45:00,700.29,700.76,700.26,700.46,679.0,700.29,700.76,700.26,700.46,679.0
2023-12-26 13:50:00,700.46,700.46,700.46,700.46,0.0,700.46,700.46,700.46,700.46,0.0
2023-12-26 13:55:00,700.33,700.46,700.23,700.45,1800.0,700.33,700.46,700.23,700.45,1800.0
2023-12-26 14:00:00,700.45,700.45,700.45,700.45,0.0,700.45,700.45,700.45,700.45,0.0
2023-12-26 14:05:00,700.46,700.65,700.38,700.6,888.0,700.46,700.65,700.38,700.6,888.0
2023-12-26 14:10:00,700.85,700.85,700.7,700.81,407.0,700.85,700.85,700.7,700.81,407.0
2023-12-26 14:15:00,700.89,701.02,700.65,701.02,1200.0,700.89,701.02,700.65,701.02,1200.0
2023-12-26 14:20:00,701.05,701.25,700.86,701.24,1090.0,701.05,701.25,700.86,701.24,1090.0
2023-12-26 14:25:00,701.4,701.4,700.95,701.27,1066.0,701.4,701.4,700.95,701.27,1066.0
2023-12-26 14:30:00,701.3,701.85,701.29,701.85,1616.0,701.3,701.85,701.29,701.85,1616.0
2023-12-26 14:35:00,701.7,702.07,701.67,702.03,1800.0,701.7,702.07,701.67,702.03,1800.0
2023-12-26 14:40:00,702.05,702.06,701.95,702.04,801.0,702.05,702.06,701.95,702.04,801.0
2023-12-26 14:45:00,702.15,702.23,701.99,702.01,2486.0,702.15,702.23,701.99,702.01,2486.0
2023-12-26 14:50:00,702.02,702.02,701.76,701.91,2542.0,702.02,702.02,701.76,701.91,2542.0
2023-12-26 14:55:00,702.06,702.6,701.87,702.5,3983.0,702.06,702.6,701.87,702.5,3983.0
2023-12-26 15:00:00,702.72,702.78,702.44,702.7,1190.0,702.72,702.78,702.44,702.7,1190.0
2023-12-26 15:05:00,702.7,703.08,702.69,702.77,1543.0,702.7,703.08,702.69,702.77,1543.0
2023-12-26 15:10:00,703.11,703.12,702.88,703.12,3896.0,703.11,703.12,702.88,703.12,3896.0
2023-12-26 15:15:00,703.14,703.49,703.14,703.49,1844.0,703.14,703.49,703.14,703.49,1844.0
2023-12-26 15:20:00,703.43,703.96,703.28,703.78,2039.0,703.43,703.96,703.28,703.78,2039.0
2023-12-26 15:25:00,703.84,704.28,703.84,704.0,2363.0,703.84,704.28,703.84,704.0,2363.0
2023-12-26 15:30:00,703.9,703.9,703.56,703.56,1369.0,703.9,703.9,703.56,703.56,1369.0
2023-12-26 15:35:00,703.52,703.52,702.98,703.24,2200.0,703.52,703.52,702.98,703.24,2200.0
2023-12-26 15:40:00,703.24,703.24,702.74,702.79,1419.0,703.24,703.24,702.74,702.79,1419.0
2023-12-26 15:45:00,702.87,703.19,702.44,702.45,4101.0,702.87,703.19,702.44,702.45,4101.0
2023-12-26 15:50:00,701.89,702.82,701.27,701.27,5852.0,701.89,702.82,701.27,701.27,5852.0
2023-12-26 15:55:00,701.37,701.54,700.91,701.48,19324.0,701.37,701.54,700.91,701.48,19324.0
2023-12-27 09:30:00,701.31,704.0,701.31,704.0,8449.0,701.31,704.0,701.31,704.0,8449.0
2023-12-27 09:35:00,703.5,704.21,702.82,702.82,750.0,703.5,704.21,702.82,702.82,750.0
2023-12-27 09:40:00,702.55,702.55,701.25,702.18,1581.0,702.55,702.55,701.25,702.18,1581.0
2023-12-27 09:45:00,701.96,702.35,701.23,701.77,3613.0,701.96,702.35,701.23,701.77,3613.0
2023-12-27 09:50:00,701.95,702.56,701.95,702.03,2008.0,701.95,702.56,701.95,702.03,2008.0
2023-12-27 09:55:00,701.93,703.74,701.89,703.74,1266.0,701.93,703.74,701.89,703.74,1266.0
2023-12-27 10:00:00,703.09,703.09,701.9,702.52,4859.0,703.09,703.09,701.9,702.52,4859.0
2023-12-27 10:05:00,702.85,702.85,701.33,701.49,1511.0,702.85,702.85,701.33,701.49,1511.0
2023-12-27 10:10:00,701.51,701.51,699.35,699.35,2037.0,701.51,701.51,699.35,699.35,2037.0
2023-12-27 10:15:00,699.57,700.45,699.57,700.01,1000.0,699.57,700.45,699.57,700.01,1000.0
2023-12-27 10:20:00,699.8,700.4,699.79,700.4,1735.0,699.8,700.4,699.79,700.4,1735.0
2023-12-27 10:25:00,700.48,700.76,699.92,700.76,2011.0,700.48,700.76,699.92,700.76,2011.0
2023-12-27 10:30:00,700.32,700.95,699.21,699.37,2651.0,700.32,700.95,699.21,699.37,2651.0
2023-12-27 10:35:00,699.81,699.91,699.1,699.91,1101.0,699.81,699.91,699.1,699.91,1101.0
2023-12-27 10:40:00,699.87,699.93,699.57,699.89,1657.0,699.87,699.93,699.57,699.89,1657.0
2023-12-27 10:45:00,699.71,699.9,699.42,699.9,778.0,699.71,699.9,699.42,699.9,778.0
2023-12-27 10:50:00,700.0,700.14,699.84,700.01,1100.0,700.0,700.14,699.84,700.01,1100.0
2023-12-27 10:55:00,700.5,700.89,700.31,700.62,1780.0,700.5,700.89,700.31,700.62,1780.0
2023-12-27 11:00:00,700.44,700.5,700.19,700.42,801.0,700.44,700.5,700.19,700.42,801.0
2023-12-27 11:05:00,700.6,701.77,700.59,701.77,2152.0,700.6,701.77,700.59,701.77,2152.0
2023-12-27 11:10:00,701.04,701.11,700.76,701.08,1200.0,701.04,701.11,700.76,701.08,1200.0
2023-12-27 11:15:00,701.89,701.92,701.56,701.89,1282.0,701.89,701.92,701.56,701.89,1282.0
2023-12-27 11:20:00,702.17,702.89,701.89,702.89,900.0,702.17,702.89,701.89,702.89,900.0
2023-12-27 11:25:00,702.9,702.9,701.95,702.63,1734.0,702.9,702.9,701.95,702.63,1734.0
2023-12-27 11:30:00,702.98,703.0,702.98,703.0,200.0,702.98,703.0,702.98,703.0,200.0
2023-12-27 11:35:00,703.46,703.58,703.04,703.05,1601.0,703.46,703.58,703.04,703.05,1601.0
2023-12-27 11:40:00,703.12,703.36,703.12,703.25,400.0,703.12,703.36,703.12,703.25,400.0
2023-12-27 11:45:00,703.62,703.62,703.11,703.27,700.0,703.62,703.62,703.11,703.27,700.0
2023-12-27 11:50:00,702.97,703.14,702.53,702.58,776.0,702.97,703.14,702.53,702.58,776.0
2023-12-27 11:55:00,702.89,703.48,702.89,703.48,2029.0,702.89,703.48,702.89,703.48,2029.0
2023-12-27 12:00:00,703.48,703.48,702.09,702.1,1861.0,703.48,703.48,702.09,702.1,1861.0
2023-12-27 12:05:00,702.58,702.58,702.56,702.56,445.0,702.58,702.58,702.56,702.56,445.0
2023-12-27 12:10:00,703.0,703.0,702.56,702.71,634.0,703.0,703.0,702.56,702.71,634.0
2023-12-27 12:15:00,702.7,703.01,702.69,702.78,673.0,702.7,703.01,702.69,702.78,673.0
2023-12-27 12:20:00,703.11,703.26,702.81,702.88,1100.0,703.11,703.26,702.81,702.88,1100.0
2023-12-27 12:25:00,702.77,702.92,702.12,702.31,1900.0,702.77,702.92,702.12,702.31,1900.0
2023-12-27 12:30:00,702.31,702.63,702.31,702.63,621.0,702.31,702.63,702.31,702.63,621.0
2023-12-27 12:35:00,702.62,703.09,702.33,702.47,1700.0,702.62,703.09,702.33,702.47,1700.0
2023-12-27 12:40:00,702.34,702.68,702.15,702.39,1356.0,702.34,702.68,702.15,702.39,1356.0
2023-12-27 12:45:00,702.51,702.71,702.36,702.71,400.0,702.51,702.71,702.36,702.71,400.0
2023-12-27 12:50:00,702.75,702.81,702.48,702.49,700.0,702.75,702.81,702.48,702.49,700.0
2023-12-27 12:55:00,702.31,702.53,702.26,702.53,966.0,702.31,702.53,702.26,702.53,966.0
2023-12-27 13:00:00,702.41,702.81,702.17,702.42,2280.0,702.41,702.81,702.17,702.42,2280.0
2023-12-27 13:05:00,703.19,704.18,703.13,703.75,1880.0,703.19,704.18,703.13,703.75,1880.0
2023-12-27 13:10:00,703.99,704.51,703.45,703.45,3352.0,703.99,704.51,703.45,703.45,3352.0
2023-12-27 13:15:00,703.71,703.94,703.71,703.94,664.0,703.71,703.94,703.71,703.94,664.0
2023-12-27 13:20:00,703.37,703.81,703.06,703.47,2426.0,703.37,703.81,703.06,703.47,2426.0
2023-12-27 13:25:00,703.05,703.33,702.98,703.33,902.0,703.05,703.33,702.98,703.33,902.0
2023-12-27 13:30:00,703.17,703.17,702.7,702.72,614.0,703.17,703.17,702.7,702.72,614.0
2023-12-27 13:35:00,702.87,702.88,702.64,702.64,206.0,702.87,702.88,702.64,702.64,206.0
2023-12-27 13:40:00,702.72,703.09,702.65,702.65,2747.0,702.72,703.09,702.65,702.65,2747.0
2023-12-27 13:45:00,702.71,703.02,702.57,702.71,589.0,702.71,703.02,702.57,702.71,589.0
2023-12-27 13:50:00,702.72,703.0,702.4,702.7,1669.0,702.72,703.0,702.4,702.7,1669.0
2023-12-27 13:55:00,702.42,702.43,702.13,702.13,997.0,702.42,702.43,702.13,702.13,997.0
2023-12-27 14:00:00,701.83,701.92,700.81,700.81,2322.0,701.83,701.92,700.81,700.81,2322.0
2023-12-27 14:05:00,701.05,701.84,701.05,701.84,911.0,701.05,701.84,701.05,701.84,911.0
2023-12-27 14:10:00,701.94,701.94,701.75,701.75,200.0,701.94,701.94,701.75,701.75,200.0
2023-12-27 14:15:00,701.33,701.67,701.32,701.67,315.0,701.33,701.67,701.32,701.67,315.0
2023-12-27 14:20:00,702.52,702.63,701.71,702.63,773.0,702.52,702.63,701.71,702.63,773.0
2023-12-27 14:25:00,702.65,703.23,702.16,702.16,2763.0,702.65,703.23,702.16,702.16,2763.0
2023-12-27 14:30:00,702.19,702.65,702.06,702.18,1601.0,702.19,702.65,702.06,702.18,1601.0
2023-12-27 14:35:00,701.91,702.19,701.91,702.18,410.0,701.91,702.19,701.91,702.18,410.0
2023-12-27 14:40:00,702.0,702.11,701.71,701.94,1116.0,702.0,702.11,701.71,701.94,1116.0
2023-12-27 14:45:00,702.09,702.29,702.09,702.29,294.0,702.09,702.29,702.09,702.29,294.0
2023-12-27 14:50:00,702.18,702.27,701.51,701.53,1603.0,702.18,702.27,701.51,701.53,1603.0
2023-12-27 14:55:00,701.66,702.11,701.66,702.06,1609.0,701.66,702.11,701.66,702.06,1609.0
2023-12-27 15:00:00,701.8,702.18,701.8,701.96,1068.0,701.8,702.18,701.8,701.96,1068.0
2023-12-27 15:05:00,701.9,702.08,701.76,701.89,1639.0,701.9,702.08,701.76,701.89,1639.0
2023-12-27 15:10:00,702.38,702.73,702.38,702.68,400.0,702.38,702.73,702.38,702.68,400.0
2023-12-27 15:15:00,702.75,702.99,702.58,702.58,674.0,702.75,702.99,702.58,702.58,674.0
2023-12-27 15:20:00,703.0,703.0,702.56,702.57,600.0,703.0,703.0,702.56,702.57,600.0
2023-12-27 15:25:00,702.4,702.69,702.34,702.49,1388.0,702.4,702.69,702.34,702.49,1388.0
2023-12-27 15:30:00,702.5,702.91,702.42,702.9,1828.0,702.5,702.91,702.42,702.9,1828.0
2023-12-27 15:35:00,702.88,703.18,702.87,703.15,1871.0,702.88,703.18,702.87,703.15,1871.0
2023-12-27 15:40:00,703.02,703.1,702.5,702.66,1700.0,703.02,703.1,702.5,702.66,1700.0
2023-12-27 15:45:00,702.5,702.88,702.28,702.61,3186.0,702.5,702.88,702.28,702.61,3186.0
2023-12-27 15:50:00,702.56,702.72,702.14,702.5,2834.0,702.56,702.72,702.14,702.5,2834.0
2023-12-27 15:55:00,702.23,704.07,702.23,703.76,11947.0,702.23,704.07,702.23,703.76,11947.0
2023-12-28 09:30:00,706.64,707.54,701.87,702.75,10953.0,706.64,707.54,701.87,702.75,10953.0
2023-12-28 09:35:00,702.65,705.01,702.65,704.27,840.0,702.65,705.01,702.65,704.27,840.0
2023-12-28 09:40:00,703.16,703.59,702.56,703.57,2380.0,703.16,703.59,702.56,703.57,2380.0
2023-12-28 09:45:00,703.65,703.71,702.22,702.56,2800.0,703.65,703.71,702.22,702.56,2800.0
2023-12-28 09:50:00,702.42,703.45,702.0,703.26,1869.0,702.42,703.45,702.0,703.26,1869.0
2023-12-28 09:55:00,702.46,703.16,702.45,703.16,773.0,702.46,703.16,702.45,703.16,773.0
2023-12-28 10:00:00,702.56,702.63,701.84,701.84,1927.0,702.56,702.63,701.84,701.84,1927.0
2023-12-28 10:05:00,701.8,702.04,701.38,701.61,3248.0,701.8,702.04,701.38,701.61,3248.0
2023-12-28 10:10:00,701.71,702.03,701.32,702.02,2537.0,701.71,702.03,701.32,702.02,2537.0
2023-12-28 10:15:00,702.03,702.62,701.89,702.62,1503.0,702.03,702.62,701.89,702.62,1503.0
2023-12-28 10:20:00,702.53,702.53,701.63,701.9,1236.0,702.53,702.53,701.63,701.9,1236.0
2023-12-28 10:25:00,702.16,702.19,701.59,701.92,2327.0,702.16,702.19,701.59,701.92,2327.0
2023-12-28 10:30:00,701.92,702.34,701.74,702.23,2978.0,701.92,702.34,701.74,702.23,2978.0
2023-12-28 10:35:00,702.55,702.67,702.06,702.35,1746.0,702.55,702.67,702.06,702.35,1746.0
2023-12-28 10:40:00,702.33,703.01,702.31,702.31,1117.0,702.33,703.01,702.31,702.31,1117.0
2023-12-28 10:45:00,702.84,703.73,702.84,703.72,1640.0,702.84,703.73,702.84,703.72,1640.0
2023-12-28 10:50:00,703.98,704.46,703.51,703.54,2862.0,703.98,704.46,703.51,703.54,2862.0
2023-12-28 10:55:00,703.69,704.53,703.32,704.12,4489.0,703.69,704.53,703.32,704.12,4489.0
2023-12-28 11:00:00,704.06,704.68,703.91,704.55,1557.0,704.06,704.68,703.91,704.55,1557.0
2023-12-28 11:05:00,704.52,704.74,703.92,704.17,2346.0,704.52,704.74,703.92,704.17,2346.0
2023-12-28 11:10:00,704.68,704.98,704.37,704.84,1854.0,704.68,704.98,704.37,704.84,1854.0
2023-12-28 11:15:00,704.66,704.66,703.99,704.44,1691.0,704.66,704.66,703.99,704.44,1691.0
2023-12-28 11:20:00,704.24,704.68,704.24,704.34,1523.0,704.24,704.68,704.24,704.34,1523.0
2023-12-28 11:25:00,704.08,704.08,703.56,703.56,1100.0,704.08,704.08,703.56,703.56,1100.0
2023-12-28 11:30:00,703.57,704.55,703.56,704.47,3298.0,703.57,704.55,703.56,704.47,3298.0
2023-12-28 11:35:00,704.35,704.43,704.18,704.43,700.0,704.35,704.43,704.18,704.43,700.0
2023-12-28 11:40:00,704.2,704.83,704.2,704.53,1601.0,704.2,704.83,704.2,704.53,1601.0
2023-12-28 11:45:00,704.62,704.7,704.25,704.25,800.0,704.62,704.7,704.25,704.25,800.0
2023-12-28 11:50:00,704.48,704.49,704.09,704.49,1996.0,704.48,704.49,704.09,704.49,1996.0
2023-12-28 11:55:00,704.01,704.19,704.01,704.12,500.0,704.01,704.19,704.01,704.12,500.0
2023-12-28 12:00:00,704.14,704.42,704.14,704.25,1111.0,704.14,704.42,704.14,704.25,1111.0
2023-12-28 12:05:00,704.55,704.64,704.29,704.5,885.0,704.55,704.64,704.29,704.5,885.0
2023-12-28 12:10:00,704.45,704.57,703.6,704.05,2624.0,704.45,704.57,703.6,704.05,2624.0
2023-12-28 12:15:00,704.08,704.98,704.03,704.98,1964.0,704.08,704.98,704.03,704.98,1964.0
2023-12-28 12:20:00,705.1,705.2,704.93,704.94,600.0,705.1,705.2,704.93,704.94,600.0
2023-12-28 12:25:00,704.95,705.14,704.42,704.44,2020.0,704.95,705.14,704.42,704.44,2020.0
2023-12-28 12:30:00,704.78,704.79,704.66,704.79,478.0,704.78,704.79,704.66,704.79,478.0
2023-12-28 12:35:00,704.61,705.36,704.61,705.36,1650.0,704.61,705.36,704.61,705.36,1650.0
2023-12-28 12:40:00,705.16,705.22,704.66,704.66,1583.0,705.16,705.22,704.66,704.66,1583.0
2023-12-28 12:45:00,704.87,705.37,704.87,704.94,1415.0,704.87,705.37,704.87,704.94,1415.0
2023-12-28 12:50:00,704.81,705.37,704.79,705.37,606.0,704.81,705.37,704.79,705.37,606.0
2023-12-28 12:55:00,705.63,705.82,705.63,705.82,200.0,705.63,705.82,705.63,705.82,200.0
2023-12-28 13:00:00,705.81,705.81,704.52,705.07,2100.0,705.81,705.81,704.52,705.07,2100.0
2023-12-28 13:05:00,704.73,705.23,704.47,705.13,1602.0,704.73,705.23,704.47,705.13,1602.0
2023-12-28 13:10:00,705.31,705.32,704.39,704.55,1300.0,705.31,705.32,704.39,704.55,1300.0
2023-12-28 13:15:00,704.56,704.69,704.53,704.69,580.0,704.56,704.69,704.53,704.69,580.0
2023-12-28 13:20:00,704.89,705.15,704.8,705.15,816.0,704.89,705.15,704.8,705.15,816.0
2023-12-28 13:25:00,705.1,705.1,704.87,704.87,320.0,705.1,705.1,704.87,704.87,320.0
2023-12-28 13:30:00,704.76,704.86,704.62,704.63,600.0,704.76,704.86,704.62,704.63,600.0
2023-12-28 13:35:00,704.68,705.06,704.38,705.06,1483.0,704.68,705.06,704.38,705.06,1483.0
2023-12-28 13:40:00,704.75,704.89,704.49,704.49,885.0,704.75,704.89,704.49,704.49,885.0
2023-12-28 13:45:00,704.5,704.5,704.23,704.43,1116.0,704.5,704.5,704.23,704.43,1116.0
2023-12-28 13:50:00,704.52,704.89,704.37,704.78,763.0,704.52,704.89,704.37,704.78,763.0
2023-12-28 13:55:00,704.19,704.36,704.19,704.36,239.0,704.19,704.36,704.19,704.36,239.0
2023-12-28 14:00:00,704.45,704.62,704.17,704.17,1100.0,704.45,704.62,704.17,704.17,1100.0
2023-12-28 14:05:00,704.3,704.3,704.17,704.17,500.0,704.3,704.3,704.17,704.17,500.0
2023-12-28 14:10:00,704.13,704.6,704.12,704.6,230.0,704.13,704.6,704.12,704.6,230.0
2023-12-28 14:15:00,704.34,705.06,704.34,705.06,2201.0,704.34,705.06,704.34,705.06,2201.0
2023-12-28 14:20:00,705.06,705.22,704.9,705.21,2300.0,705.06,705.22,704.9,705.21,2300.0
2023-12-28 14:25:00,705.14,705.35,705.0,705.09,2626.0,705.14,705.35,705.0,705.09,2626.0
2023-12-28 14:30:00,705.14,705.15,704.79,704.96,1305.0,705.14,705.15,704.79,704.96,1305.0
2023-12-28 14:35:00,704.96,705.34,704.96,705.25,2827.0,704.96,705.34,704.96,705.25,2827.0
2023-12-28 14:40:00,705.27,705.3,705.09,705.18,2800.0,705.27,705.3,705.09,705.18,2800.0
2023-12-28 14:45:00,705.2,705.35,704.94,705.35,1385.0,705.2,705.35,704.94,705.35,1385.0
2023-12-28 14:50:00,705.34,705.42,705.13,705.13,1300.0,705.34,705.42,705.13,705.13,1300.0
2023-12-28 14:55:00,705.22,705.47,705.04,705.36,2477.0,705.22,705.47,705.04,705.36,2477.0
2023-12-28 15:00:00,705.37,705.43,704.96,705.13,2307.0,705.37,705.43,704.96,705.13,2307.0
2023-12-28 15:05:00,704.72,704.85,704.59,704.83,800.0,704.72,704.85,704.59,704.83,800.0
2023-12-28 15:10:00,704.85,704.92,704.11,704.18,1640.0,704.85,704.92,704.11,704.18,1640.0
2023-12-28 15:15:00,704.12,704.58,704.04,704.58,1401.0,704.12,704.58,704.04,704.58,1401.0
2023-12-28 15:20:00,704.62,704.62,704.01,704.32,1725.0,704.62,704.62,704.01,704.32,1725.0
2023-12-28 15:25:00,704.27,704.33,704.09,704.16,800.0,704.27,704.33,704.09,704.16,800.0
2023-12-28 15:30:00,704.17,704.4,703.77,703.93,3412.0,704.17,704.4,703.77,703.93,3412.0
2023-12-28 15:35:00,704.04,704.18,703.86,704.08,2085.0,704.04,704.18,703.86,704.08,2085.0
2023-12-28 15:40:00,704.07,704.5,704.07,704.44,3351.0,704.07,704.5,704.07,704.44,3351.0
2023-12-28 15:45:00,704.22,704.5,703.59,703.67,4838.0,704.22,704.5,703.59,703.67,4838.0
2023-12-28 15:50:00,703.52,704.01,702.71,702.71,4868.0,703.52,704.01,702.71,702.71,4868.0
2023-12-28 15:55:00,702.51,703.12,702.27,702.82,18063.0,702.51,703.12,702.27,702.82,18063.0
2023-12-29 09:30:00,707.0,709.68,703.85,708.37,15499.0,707.0,709.68,703.85,708.37,15499.0
2023-12-29 09:35:00,708.36,710.92,708.31,710.01,9624.0,708.36,710.92,708.31,710.01,9624.0
2023-12-29 09:40:00,710.04,711.1,709.7,711.0,10687.0,710.04,711.1,709.7,711.0,10687.0
2023-12-29 09:45:00,711.29,711.59,710.34,711.2,3897.0,711.29,711.59,710.34,711.2,3897.0
2023-12-29 09:50:00,711.17,711.22,709.72,710.12,2844.0,711.17,711.22,709.72,710.12,2844.0
2023-12-29 09:55:00,710.58,710.94,708.87,709.46,2912.0,710.58,710.94,708.87,709.46,2912.0
2023-12-29 10:00:00,709.46,709.55,708.08,709.02,6534.0,709.46,709.55,708.08,709.02,6534.0
2023-12-29 10:05:00,708.31,709.1,708.08,708.25,2200.0,708.31,709.1,708.08,708.25,2200.0
2023-12-29 10:10:00,708.33,708.87,707.08,707.09,3280.0,708.33,708.87,707.08,707.09,3280.0
2023-12-29 10:15:00,707.37,708.18,706.11,706.79,4384.0,707.37,708.18,706.11,706.79,4384.0
2023-12-29 10:20:00,706.77,707.77,706.76,707.48,1938.0,706.77,707.77,706.76,707.48,1938.0
2023-12-29 10:25:00,707.52,709.09,707.52,709.09,3735.0,707.52,709.09,707.52,709.09,3735.0
2023-12-29 10:30:00,709.33,709.33,708.14,708.58,2497.0,709.33,709.33,708.14,708.58,2497.0
2023-12-29 10:35:00,708.23,708.5,708.07,708.44,1409.0,708.23,708.5,708.07,708.44,1409.0
2023-12-29 10:40:00,708.36,708.42,706.17,706.17,2503.0,708.36,708.42,706.17,706.17,2503.0
2023-12-29 10:45:00,706.54,706.54,704.65,705.07,2800.0,706.54,706.54,704.65,705.07,2800.0
2023-12-29 10:50:00,705.07,705.7,704.6,705.42,2873.0,705.07,705.7,704.6,705.42,2873.0
2023-12-29 10:55:00,705.66,705.99,704.98,705.41,1202.0,705.66,705.99,704.98,705.41,1202.0
2023-12-29 11:00:00,705.82,706.68,705.82,706.1,4381.0,705.82,706.68,705.82,706.1,4381.0
2023-12-29 11:05:00,705.85,705.85,703.98,704.4,3694.0,705.85,705.85,703.98,704.4,3694.0
2023-12-29 11:10:00,704.4,704.43,703.0,703.0,1883.0,704.4,704.43,703.0,703.0,1883.0
2023-12-29 11:15:00,702.46,702.46,700.71,701.33,3676.0,702.46,702.46,700.71,701.33,3676.0
2023-12-29 11:20:00,701.25,701.72,701.03,701.34,2083.0,701.25,701.72,701.03,701.34,2083.0
2023-12-29 11:25:00,701.04,701.41,700.56,701.04,1064.0,701.04,701.41,700.56,701.04,1064.0
2023-12-29 11:30:00,700.82,701.51,700.57,701.45,2703.0,700.82,701.51,700.57,701.45,2703.0
2023-12-29 11:35:00,701.14,701.93,701.0,701.93,1539.0,701.14,701.93,701.0,701.93,1539.0
2023-12-29 11:40:00,702.2,702.32,701.74,702.12,2737.0,702.2,702.32,701.74,702.12,2737.0
2023-12-29 11:45:00,702.32,703.64,702.12,703.64,1356.0,702.32,703.64,702.12,703.64,1356.0
2023-12-29 11:50:00,703.64,704.0,703.11,704.0,1609.0,703.64,704.0,703.11,704.0,1609.0
2023-12-29 11:55:00,704.0,704.3,703.72,703.92,1668.0,704.0,704.3,703.72,703.92,1668.0
2023-12-29 12:00:00,704.16,704.6,704.07,704.38,3570.0,704.16,704.6,704.07,704.38,3570.0
2023-12-29 12:05:00,704.26,704.86,703.51,703.51,2461.0,704.26,704.86,703.51,703.51,2461.0
2023-12-29 12:10:00,703.35,703.43,702.53,702.67,1095.0,703.35,703.43,702.53,702.67,1095.0
2023-12-29 12:15:00,703.06,703.24,702.33,703.24,1400.0,703.06,703.24,702.33,703.24,1400.0
2023-12-29 12:20:00,702.81,703.04,701.52,701.52,1002.0,702.81,703.04,701.52,701.52,1002.0
2023-12-29 12:25:00,701.67,702.65,701.67,702.65,200.0,701.67,702.65,701.67,702.65,200.0
2023-12-29 12:30:00,702.24,702.7,702.19,702.64,1995.0,702.24,702.7,702.19,702.64,1995.0
2023-12-29 12:35:00,702.7,702.83,702.29,702.49,2038.0,702.7,702.83,702.29,702.49,2038.0
2023-12-29 12:40:00,702.35,703.16,702.12,702.88,888.0,702.35,703.16,702.12,702.88,888.0
2023-12-29 12:45:00,702.89,703.22,702.78,702.87,600.0,702.89,703.22,702.78,702.87,600.0
2023-12-29 12:50:00,702.93,703.26,702.92,702.92,800.0,702.93,703.26,702.92,702.92,800.0
2023-12-29 12:55:00,703.2,704.59,702.95,704.59,2947.0,703.2,704.59,702.95,704.59,2947.0
2023-12-29 13:00:00,704.04,705.6,703.92,705.6,6241.0,704.04,705.6,703.92,705.6,6241.0
2023-12-29 13:05:00,705.97,707.46,705.94,706.85,9525.0,705.97,707.46,705.94,706.85,9525.0
2023-12-29 13:10:00,707.14,707.76,706.9,707.74,4431.0,707.14,707.76,706.9,707.74,4431.0
2023-12-29 13:15:00,707.74,707.74,706.5,706.92,9126.0,707.74,707.74,706.5,706.92,9126.0
2023-12-29 13:20:00,706.87,707.37,706.28,707.13,5794.0,706.87,707.37,706.28,707.13,5794.0
2023-12-29 13:25:00,707.05,707.43,706.71,707.05,4759.0,707.05,707.43,706.71,707.05,4759.0
2023-12-29 13:30:00,706.75,707.49,706.75,707.48,4363.0,706.75,707.49,706.75,707.48,4363.0
2023-12-29 13:35:00,707.5,708.5,707.27,708.3,4245.0,707.5,708.5,707.27,708.3,4245.0
2023-12-29 13:40:00,708.17,708.92,708.12,708.65,5277.0,708.17,708.92,708.12,708.65,5277.0
2023-12-29 13:45:00,708.47,709.38,708.47,709.25,3509.0,708.47,709.38,708.47,709.25,3509.0
2023-12-29 13:50:00,709.21,709.21,708.09,708.25,5264.0,709.21,709.21,708.09,708.25,5264.0
2023-12-29 13:55:00,708.16,708.93,708.07,708.63,4117.0,708.16,708.93,708.07,708.63,4117.0
2023-12-29 14:00:00,708.72,708.8,707.58,707.71,3225.0,708.72,708.8,707.58,707.71,3225.0
2023-12-29 14:05:00,707.78,708.04,707.66,707.74,700.0,707.78,708.04,707.66,707.74,700.0
2023-12-29 14:10:00,707.7,708.01,707.56,708.0,1901.0,707.7,708.01,707.56,708.0,1901.0
2023-12-29 14:15:00,707.96,709.26,707.96,708.95,4864.0,707.96,709.26,707.96,708.95,4864.0
2023-12-29 14:20:00,708.93,709.25,708.55,708.84,3669.0,708.93,709.25,708.55,708.84,3669.0
2023-12-29 14:25:00,708.87,708.93,708.12,708.31,4558.0,708.87,708.93,708.12,708.31,4558.0
2023-12-29 14:30:00,708.31,708.86,708.25,708.83,2657.0,708.31,708.86,708.25,708.83,2657.0
2023-12-29 14:35:00,708.83,708.99,708.57,708.99,1400.0,708.83,708.99,708.57,708.99,1400.0
2023-12-29 14:40:00,708.79,709.0,708.56,708.61,3571.0,708.79,709.0,708.56,708.61,3571.0
2023-12-29 14:45:00,708.63,708.84,708.45,708.84,2498.0,708.63,708.84,708.45,708.84,2498.0
2023-12-29 14:50:00,709.0,709.14,708.84,708.95,3241.0,709.0,709.14,708.84,708.95,3241.0
2023-12-29 14:55:00,708.95,709.41,708.83,709.12,2300.0,708.95,709.41,708.83,709.12,2300.0
2023-12-29 15:00:00,709.28,709.28,708.79,708.81,3100.0,709.28,709.28,708.79,708.81,3100.0
2023-12-29 15:05:00,708.45,709.42,708.45,709.25,3517.0,708.45,709.42,708.45,709.25,3517.0
2023-12-29 15:10:00,709.45,709.87,708.92,709.12,6505.0,709.45,709.87,708.92,709.12,6505.0
2023-12-29 15:15:00,708.87,709.08,708.23,708.24,3970.0,708.87,709.08,708.23,708.24,3970.0
2023-12-29 15:20:00,708.0,708.0,707.07,707.55,2641.0,708.0,708.0,707.07,707.55,2641.0
2023-12-29 15:25:00,707.67,708.44,707.33,708.44,3917.0,707.67,708.44,707.33,708.44,3917.0
2023-12-29 15:30:00,708.29,708.38,707.43,707.59,3828.0,708.29,708.38,707.43,707.59,3828.0
2023-12-29 15:35:00,707.6,707.97,707.53,707.77,3023.0,707.6,707.97,707.53,707.77,3023.0
2023-12-29 15:40:00,707.97,708.29,707.66,707.66,5024.0,707.97,708.29,707.66,707.66,5024.0
2023-12-29 15:45:00,707.58,707.77,707.08,707.33,9314.0,707.58,707.77,707.08,707.33,9314.0
2023-12-29 15:50:00,707.03,707.65,706.32,706.54,11151.0,707.03,707.65,706.32,706.54,11151.0
2023-12-29 15:55:00,706.5,707.56,706.16,706.61,46709.0,706.5,707.56,706.16,706.61,46709.0
2024-01-02 09:30:00,697.05,699.36,692.24,694.06,30306.0,697.05,699.36,692.24,694.06,30306.0
2024-01-02 09:35:00,694.06,695.61,691.37,693.57,5783.0,694.06,695.61,691.37,693.57,5783.0
2024-01-02 09:40:00,693.57,695.64,689.66,690.76,6540.0,693.57,695.64,689.66,690.76,6540.0
2024-01-02 09:45:00,690.78,690.78,686.11,686.35,7413.0,690.78,690.78,686.11,686.35,7413.0
2024-01-02 09:50:00,686.48,688.51,686.02,686.4,5124.0,686.48,688.51,686.02,686.4,5124.0
2024-01-02 09:55:00,687.06,687.99,684.31,687.67,7950.0,687.06,687.99,684.31,687.67,7950.0
2024-01-02 10:00:00,688.9,688.97,686.67,686.95,6236.0,688.9,688.97,686.67,686.95,6236.0
2024-01-02 10:05:00,686.55,686.68,683.02,684.1,5279.0,686.55,686.68,683.02,684.1,5279.0
2024-01-02 10:10:00,684.17,684.53,682.92,682.93,8409.0,684.17,684.53,682.92,682.93,8409.0
2024-01-02 10:15:00,682.98,683.35,681.39,681.39,7720.0,682.98,683.35,681.39,681.39,7720.0
2024-01-02 10:20:00,681.02,682.14,680.74,681.88,6739.0,681.02,682.14,680.74,681.88,6739.0
2024-01-02 10:25:00,682.05,682.23,680.5,680.79,6657.0,682.05,682.23,680.5,680.79,6657.0
2024-01-02 10:30:00,680.25,680.81,679.0,680.52,6107.0,680.25,680.81,679.0,680.52,6107.0
2024-01-02 10:35:00,680.38,680.38,678.77,678.77,4071.0,680.38,680.38,678.77,678.77,4071.0
2024-01-02 10:40:00,679.45,679.45,678.0,679.1,3149.0,679.45,679.45,678.0,679.1,3149.0
2024-01-02 10:45:00,678.97,678.97,676.37,676.38,8995.0,678.97,678.97,676.37,676.38,8995.0
2024-01-02 10:50:00,676.07,677.65,675.43,677.65,5317.0,676.07,677.65,675.43,677.65,5317.0
2024-01-02 10:55:00,677.66,679.0,677.54,679.0,6617.0,677.66,679.0,677.54,679.0,6617.0
2024-01-02 11:00:00,679.46,681.04,678.96,680.72,3686.0,679.46,681.04,678.96,680.72,3686.0
2024-01-02 11:05:00,680.56,681.5,679.79,681.1,1915.0,680.56,681.5,679.79,681.1,1915.0
2024-01-02 11:10:00,681.67,682.67,681.23,682.34,4520.0,681.67,682.67,681.23,682.34,4520.0
2024-01-02 11:15:00,682.58,684.0,682.58,684.0,2327.0,682.58,684.0,682.58,684.0,2327.0
2024-01-02 11:20:00,684.11,684.37,683.09,683.7,7734.0,684.11,684.37,683.09,683.7,7734.0
2024-01-02 11:25:00,684.32,685.24,684.29,685.0,2613.0,684.32,685.24,684.29,685.0,2613.0
2024-01-02 11:30:00,685.62,685.65,685.0,685.36,5987.0,685.62,685.65,685.0,685.36,5987.0
2024-01-02 11:35:00,685.25,685.33,685.0,685.33,2416.0,685.25,685.33,685.0,685.33,2416.0
2024-01-02 11:40:00,685.07,685.52,684.8,685.2,2574.0,685.07,685.52,684.8,685.2,2574.0
2024-01-02 11:45:00,684.85,685.72,684.8,685.71,3049.0,684.85,685.72,684.8,685.71,3049.0
2024-01-02 11:50:00,685.71,685.76,685.11,685.22,2923.0,685.71,685.76,685.11,685.22,2923.0
2024-01-02 11:55:00,685.81,685.81,685.37,685.37,2085.0,685.81,685.81,685.37,685.37,2085.0
2024-01-02 12:00:00,685.66,686.23,684.8,685.97,5393.0,685.66,686.23,684.8,685.97,5393.0
2024-01-02 12:05:00,686.21,686.48,685.9,686.25,2718.0,686.21,686.48,685.9,686.25,2718.0
2024-01-02 12:10:00,686.46,686.64,685.78,685.91,1300.0,686.46,686.64,685.78,685.91,1300.0
2024-01-02 12:15:00,685.93,686.44,685.02,685.3,1900.0,685.93,686.44,685.02,685.3,1900.0
2024-01-02 12:20:00,685.71,686.02,685.25,685.86,1256.0,685.71,686.02,685.25,685.86,1256.0
2024-01-02 12:25:00,685.67,686.14,685.52,685.7,2360.0,685.67,686.14,685.52,685.7,2360.0
2024-01-02 12:30:00,685.41,686.27,685.41,685.51,5070.0,685.41,686.27,685.41,685.51,5070.0
2024-01-02 12:35:00,685.75,685.85,685.33,685.33,2516.0,685.75,685.85,685.33,685.33,2516.0
2024-01-02 12:40:00,685.18,685.69,685.18,685.3,953.0,685.18,685.69,685.18,685.3,953.0
2024-01-02 12:45:00,685.0,685.0,683.75,684.02,1508.0,685.0,685.0,683.75,684.02,1508.0
2024-01-02 12:50:00,683.99,683.99,682.94,683.72,3512.0,683.99,683.99,682.94,683.72,3512.0
2024-01-02 12:55:00,683.19,683.32,682.71,682.74,1798.0,683.19,683.32,682.71,682.74,1798.0
2024-01-02 13:00:00,682.53,682.71,682.32,682.65,1370.0,682.53,682.71,682.32,682.65,1370.0
2024-01-02 13:05:00,682.65,683.28,682.42,682.7,4358.0,682.65,683.28,682.42,682.7,4358.0
2024-01-02 13:10:00,682.51,683.06,682.5,682.7,1412.0,682.51,683.06,682.5,682.7,1412.0
2024-01-02 13:15:00,682.99,683.93,682.99,683.63,6300.0,682.99,683.93,682.99,683.63,6300.0
2024-01-02 13:20:00,683.76,684.54,683.76,684.45,3220.0,683.76,684.54,683.76,684.45,3220.0
2024-01-02 13:25:00,684.58,684.58,683.77,684.11,1906.0,684.58,684.58,683.77,684.11,1906.0
2024-01-02 13:30:00,683.59,683.8,683.04,683.11,6564.0,683.59,683.8,683.04,683.11,6564.0
2024-01-02 13:35:00,683.21,683.59,682.88,683.44,4810.0,683.21,683.59,682.88,683.44,4810.0
2024-01-02 13:40:00,683.2,683.2,682.78,682.78,2440.0,683.2,683.2,682.78,682.78,2440.0
2024-01-02 13:45:00,682.8,682.86,681.59,681.59,2804.0,682.8,682.86,681.59,681.59,2804.0
2024-01-02 13:50:00,681.5,681.5,680.64,681.0,4406.0,681.5,681.5,680.64,681.0,4406.0
2024-01-02 13:55:00,681.3,681.34,680.3,680.74,5270.0,681.3,681.34,680.3,680.74,5270.0
2024-01-02 14:00:00,680.98,681.37,679.9,679.9,3364.0,680.98,681.37,679.9,679.9,3364.0
2024-01-02 14:05:00,680.41,680.58,679.85,680.52,3602.0,680.41,680.58,679.85,680.52,3602.0
2024-01-02 14:10:00,680.48,681.27,680.26,680.52,3152.0,680.48,681.27,680.26,680.52,3152.0
2024-01-02 14:15:00,680.22,681.32,679.73,681.13,3566.0,680.22,681.32,679.73,681.13,3566.0
2024-01-02 14:20:00,681.13,683.01,680.85,682.93,5342.0,681.13,683.01,680.85,682.93,5342.0
2024-01-02 14:25:00,683.21,684.32,683.14,684.2,6881.0,683.21,684.32,683.14,684.2,6881.0
2024-01-02 14:30:00,684.19,684.8,683.83,684.8,4817.0,684.19,684.8,683.83,684.8,4817.0
2024-01-02 14:35:00,684.77,684.78,683.74,683.92,4795.0,684.77,684.78,683.74,683.92,4795.0
2024-01-02 14:40:00,683.76,684.4,683.63,684.09,4296.0,683.76,684.4,683.63,684.09,4296.0
2024-01-02 14:45:00,683.98,684.39,683.73,683.73,4650.0,683.98,684.39,683.73,683.73,4650.0
2024-01-02 14:50:00,683.65,683.85,682.74,682.82,6966.0,683.65,683.85,682.74,682.82,6966.0
2024-01-02 14:55:00,682.59,683.36,682.44,682.87,5701.0,682.59,683.36,682.44,682.87,5701.0
2024-01-02 15:00:00,682.9,683.66,681.71,682.12,5697.0,682.9,683.66,681.71,682.12,5697.0
2024-01-02 15:05:00,682.12,683.25,681.71,682.4,5403.0,682.12,683.25,681.71,682.4,5403.0
2024-01-02 15:10:00,682.87,683.96,682.63,683.65,5263.0,682.87,683.96,682.63,683.65,5263.0
2024-01-02 15:15:00,683.81,685.13,683.71,684.81,5888.0,683.81,685.13,683.71,684.81,5888.0
2024-01-02 15:20:00,684.81,684.95,683.81,683.81,5609.0,684.81,684.95,683.81,683.81,5609.0
2024-01-02 15:25:00,684.17,684.5,682.67,683.08,13035.0,684.17,684.5,682.67,683.08,13035.0
2024-01-02 15:30:00,683.25,684.31,683.09,684.09,6506.0,683.25,684.31,683.09,684.09,6506.0
2024-01-02 15:35:00,684.14,684.14,683.06,683.45,3982.0,684.14,684.14,683.06,683.45,3982.0
2024-01-02 15:40:00,683.48,684.03,683.36,683.88,8811.0,683.48,684.03,683.36,683.88,8811.0
2024-01-02 15:45:00,683.92,685.02,683.91,684.85,5069.0,683.92,685.02,683.91,684.85,5069.0
2024-01-02 15:50:00,684.99,686.58,684.84,686.49,14927.0,684.99,686.58,684.84,686.49,14927.0
2024-01-02 15:55:00,686.44,688.21,686.26,687.87,37607.0,686.44,688.21,686.26,687.87,37607.0
2024-01-03 09:30:00,675.76,682.72,674.13,682.72,32121.0,675.76,682.72,674.13,682.72,32121.0
2024-01-03 09:35:00,682.7,683.17,680.72,683.16,2120.0,682.7,683.17,680.72,683.16,2120.0
2024-01-03 09:40:00,683.87,685.27,683.01,685.25,6037.0,683.87,685.27,683.01,685.25,6037.0
2024-01-03 09:45:00,685.09,687.44,684.02,686.55,7978.0,685.09,687.44,684.02,686.55,7978.0
2024-01-03 09:50:00,686.16,686.52,684.61,686.51,7760.0,686.16,686.52,684.61,686.51,7760.0
2024-01-03 09:55:00,686.5,686.5,682.17,683.71,11616.0,686.5,686.5,682.17,683.71,11616.0
2024-01-03 10:00:00,683.85,685.72,682.5,685.67,4133.0,683.85,685.72,682.5,685.67,4133.0
2024-01-03 10:05:00,684.55,685.1,682.79,683.48,9247.0,684.55,685.1,682.79,683.48,9247.0
2024-01-03 10:10:00,683.04,683.05,681.76,681.91,3929.0,683.04,683.05,681.76,681.91,3929.0
2024-01-03 10:15:00,681.95,682.18,680.83,681.96,4613.0,681.95,682.18,680.83,681.96,4613.0
2024-01-03 10:20:00,681.58,681.58,680.16,681.1,2250.0,681.58,681.58,680.16,681.1,2250.0
2024-01-03 10:25:00,681.52,682.82,680.96,681.82,3408.0,681.52,682.82,680.96,681.82,3408.0
2024-01-03 10:30:00,681.6,682.35,681.25,681.27,1500.0,681.6,682.35,681.25,681.27,1500.0
2024-01-03 10:35:00,681.33,682.05,680.08,680.08,3720.0,681.33,682.05,680.08,680.08,3720.0
2024-01-03 10:40:00,680.16,681.88,679.94,681.68,4923.0,680.16,681.88,679.94,681.68,4923.0
2024-01-03 10:45:00,681.26,681.73,679.98,680.41,4161.0,681.26,681.73,679.98,680.41,4161.0
2024-01-03 10:50:00,680.66,681.19,679.04,679.28,6888.0,680.66,681.19,679.04,679.28,6888.0
2024-01-03 10:55:00,679.05,681.07,679.05,680.89,6093.0,679.05,681.07,679.05,680.89,6093.0
2024-01-03 11:00:00,681.21,682.24,681.2,682.04,3867.0,681.21,682.24,681.2,682.04,3867.0
2024-01-03 11:05:00,680.99,681.5,680.01,680.17,5100.0,680.99,681.5,680.01,680.17,5100.0
2024-01-03 11:10:00,680.48,680.95,679.92,680.29,3296.0,680.48,680.95,679.92,680.29,3296.0
2024-01-03 11:15:00,680.19,680.72,679.21,679.25,3473.0,680.19,680.72,679.21,679.25,3473.0
2024-01-03 11:20:00,679.49,679.81,678.06,678.06,3773.0,679.49,679.81,678.06,678.06,3773.0
2024-01-03 11:25:00,678.69,678.7,677.61,678.35,4958.0,678.69,678.7,677.61,678.35,4958.0
2024-01-03 11:30:00,678.08,678.3,677.54,678.14,3569.0,678.08,678.3,677.54,678.14,3569.0
2024-01-03 11:35:00,678.24,678.25,677.02,677.27,3475.0,678.24,678.25,677.02,677.27,3475.0
2024-01-03 11:40:00,677.02,677.02,676.1,676.44,4105.0,677.02,677.02,676.1,676.44,4105.0
2024-01-03 11:45:00,676.69,677.35,676.46,676.63,4639.0,676.69,677.35,676.46,676.63,4639.0
2024-01-03 11:50:00,676.29,676.34,675.52,676.3,2914.0,676.29,676.34,675.52,676.3,2914.0
2024-01-03 11:55:00,676.12,676.12,675.52,675.97,2685.0,676.12,676.12,675.52,675.97,2685.0
2024-01-03 12:00:00,675.72,676.14,675.34,675.97,3405.0,675.72,676.14,675.34,675.97,3405.0
2024-01-03 12:05:00,676.13,676.38,675.5,675.61,3600.0,676.13,676.38,675.5,675.61,3600.0
2024-01-03 12:10:00,675.56,675.78,675.46,675.47,1643.0,675.56,675.78,675.46,675.47,1643.0
2024-01-03 12:15:00,675.57,675.73,675.23,675.45,5342.0,675.57,675.73,675.23,675.45,5342.0
2024-01-03 12:20:00,675.7,675.7,675.01,675.25,11227.0,675.7,675.7,675.01,675.25,11227.0
2024-01-03 12:25:00,675.2,675.92,675.0,675.73,13652.0,675.2,675.92,675.0,675.73,13652.0
2024-01-03 12:30:00,675.82,676.0,675.07,675.73,6259.0,675.82,676.0,675.07,675.73,6259.0
2024-01-03 12:35:00,675.98,675.98,675.31,675.31,3274.0,675.98,675.98,675.31,675.31,3274.0
2024-01-03 12:40:00,675.48,675.53,674.75,674.75,2030.0,675.48,675.53,674.75,674.75,2030.0
2024-01-03 12:45:00,675.13,676.35,675.13,676.07,3357.0,675.13,676.35,675.13,676.07,3357.0
2024-01-03 12:50:00,676.12,676.33,675.9,676.08,2241.0,676.12,676.33,675.9,676.08,2241.0
2024-01-03 12:55:00,676.2,676.59,675.9,676.37,4031.0,676.2,676.59,675.9,676.37,4031.0
2024-01-03 13:00:00,676.59,677.26,676.42,677.08,2302.0,676.59,677.26,676.42,677.08,2302.0
2024-01-03 13:05:00,677.34,677.43,676.7,676.7,3706.0,677.34,677.43,676.7,676.7,3706.0
2024-01-03 13:10:00,677.15,677.52,676.96,677.51,1135.0,677.15,677.52,676.96,677.51,1135.0
2024-01-03 13:15:00,677.59,677.62,677.22,677.24,1850.0,677.59,677.62,677.22,677.24,1850.0
2024-01-03 13:20:00,677.22,677.22,676.65,676.65,709.0,677.22,677.22,676.65,676.65,709.0
2024-01-03 13:25:00,676.87,676.98,676.82,676.83,1138.0,676.87,676.98,676.82,676.83,1138.0
2024-01-03 13:30:00,677.05,677.05,676.61,676.67,1370.0,677.05,677.05,676.61,676.67,1370.0
2024-01-03 13:35:00,676.5,676.73,676.25,676.68,1870.0,676.5,676.73,676.25,676.68,1870.0
2024-01-03 13:40:00,676.78,676.98,676.62,676.63,1000.0,676.78,676.98,676.62,676.63,1000.0
2024-01-03 13:45:00,676.98,676.98,676.51,676.51,400.0,676.98,676.98,676.51,676.51,400.0
2024-01-03 13:50:00,676.62,676.94,676.43,676.45,750.0,676.62,676.94,676.43,676.45,750.0
2024-01-03 13:55:00,676.59,677.1,676.51,677.1,2762.0,676.59,677.1,676.51,677.1,2762.0
2024-01-03 14:00:00,676.26,677.21,675.7,675.7,4451.0,676.26,677.21,675.7,675.7,4451.0
2024-01-03 14:05:00,675.43,676.61,674.79,676.34,1355.0,675.43,676.61,674.79,676.34,1355.0
2024-01-03 14:10:00,676.1,676.77,674.77,675.33,8393.0,676.1,676.77,674.77,675.33,8393.0
2024-01-03 14:15:00,675.05,676.29,675.05,676.19,2120.0,675.05,676.29,675.05,676.19,2120.0
2024-01-03 14:20:00,675.87,676.32,675.74,676.32,700.0,675.87,676.32,675.74,676.32,700.0
2024-01-03 14:25:00,676.31,678.84,676.3,678.0,8250.0,676.31,678.84,676.3,678.0,8250.0
2024-01-03 14:30:00,678.14,678.27,677.76,677.77,1123.0,678.14,678.27,677.76,677.77,1123.0
2024-01-03 14:35:00,676.88,677.06,676.09,676.85,2639.0,676.88,677.06,676.09,676.85,2639.0
2024-01-03 14:40:00,676.78,677.81,676.31,677.81,1678.0,676.78,677.81,676.31,677.81,1678.0
2024-01-03 14:45:00,677.28,677.28,676.47,676.63,1684.0,677.28,677.28,676.47,676.63,1684.0
2024-01-03 14:50:00,676.49,677.01,676.49,676.89,670.0,676.49,677.01,676.49,676.89,670.0
2024-01-03 14:55:00,676.58,676.63,676.08,676.43,2552.0,676.58,676.63,676.08,676.43,2552.0
2024-01-03 15:00:00,676.56,676.63,675.96,676.43,1945.0,676.56,676.63,675.96,676.43,1945.0
2024-01-03 15:05:00,676.07,676.44,675.51,675.82,2072.0,676.07,676.44,675.51,675.82,2072.0
2024-01-03 15:10:00,675.68,676.43,675.65,676.43,2905.0,675.68,676.43,675.65,676.43,2905.0
2024-01-03 15:15:00,676.25,676.25,675.5,675.57,2288.0,676.25,676.25,675.5,675.57,2288.0
2024-01-03 15:20:00,675.5,676.05,675.31,676.0,3625.0,675.5,676.05,675.31,676.0,3625.0
2024-01-03 15:25:00,675.47,675.91,675.47,675.91,1207.0,675.47,675.91,675.47,675.91,1207.0
2024-01-03 15:30:00,676.05,676.42,675.87,676.42,2190.0,676.05,676.42,675.87,676.42,2190.0
2024-01-03 15:35:00,676.39,676.39,675.72,676.06,8053.0,676.39,676.39,675.72,676.06,8053.0
2024-01-03 15:40:00,676.15,676.31,674.95,675.11,5092.0,676.15,676.31,674.95,675.11,5092.0
2024-01-03 15:45:00,675.0,675.21,674.44,674.52,4476.0,675.0,675.21,674.44,674.52,4476.0
2024-01-03 15:50:00,674.38,674.69,674.03,674.2,8193.0,674.38,674.69,674.03,674.2,8193.0
2024-01-03 15:55:00,674.42,675.46,674.41,675.3,18534.0,674.42,675.46,674.41,675.3,18534.0
2024-01-04 09:30:00,674.77,678.09,674.77,675.27,15545.0,674.77,678.09,674.77,675.27,15545.0
2024-01-04 09:35:00,675.29,678.09,672.5,673.78,10829.0,675.29,678.09,672.5,673.78,10829.0
2024-01-04 09:40:00,674.5,675.72,672.35,675.72,3011.0,674.5,675.72,672.35,675.72,3011.0
2024-01-04 09:45:00,673.93,674.15,672.78,672.97,4163.0,673.93,674.15,672.78,672.97,4163.0
2024-01-04 09:50:00,672.97,675.4,672.97,675.34,4611.0,672.97,675.4,672.97,675.34,4611.0
2024-01-04 09:55:00,675.09,675.29,672.27,672.64,5700.0,675.09,675.29,672.27,672.64,5700.0
2024-01-04 10:00:00,672.2,674.57,671.22,674.38,8139.0,672.2,674.57,671.22,674.38,8139.0
2024-01-04 10:05:00,674.18,674.97,673.85,674.68,8188.0,674.18,674.97,673.85,674.68,8188.0
2024-01-04 10:10:00,674.57,675.42,674.02,675.42,3054.0,674.57,675.42,674.02,675.42,3054.0
2024-01-04 10:15:00,675.56,677.3,675.55,676.81,2823.0,675.56,677.3,675.55,676.81,2823.0
2024-01-04 10:20:00,676.47,677.16,675.82,676.82,5861.0,676.47,677.16,675.82,676.82,5861.0
2024-01-04 10:25:00,676.74,677.0,675.99,677.0,2505.0,676.74,677.0,675.99,677.0,2505.0
2024-01-04 10:30:00,677.5,677.5,676.57,676.71,1743.0,677.5,677.5,676.57,676.71,1743.0
2024-01-04 10:35:00,676.18,678.0,675.82,676.33,3849.0,676.18,678.0,675.82,676.33,3849.0
2024-01-04 10:40:00,675.94,676.3,675.41,675.76,1501.0,675.94,676.3,675.41,675.76,1501.0
2024-01-04 10:45:00,675.47,675.77,675.47,675.75,738.0,675.47,675.77,675.47,675.75,738.0
2024-01-04 10:50:00,675.82,676.01,675.46,675.46,1736.0,675.82,676.01,675.46,675.46,1736.0
2024-01-04 10:55:00,676.49,676.61,675.9,676.07,2975.0,676.49,676.61,675.9,676.07,2975.0
2024-01-04 11:00:00,676.25,677.12,676.25,677.06,1905.0,676.25,677.12,676.25,677.06,1905.0
2024-01-04 11:05:00,677.15,677.7,676.95,677.42,1202.0,677.15,677.7,676.95,677.42,1202.0
2024-01-04 11:10:00,677.66,678.11,677.66,677.9,8491.0,677.66,678.11,677.66,677.9,8491.0
2024-01-04 11:15:00,678.6,679.19,678.53,678.54,1337.0,678.6,679.19,678.53,678.54,1337.0
2024-01-04 11:20:00,678.59,678.91,678.14,678.14,2932.0,678.59,678.91,678.14,678.14,2932.0
2024-01-04 11:25:00,678.48,678.48,676.68,676.68,1154.0,678.48,678.48,676.68,676.68,1154.0
2024-01-04 11:30:00,676.61,676.89,675.8,676.77,3875.0,676.61,676.89,675.8,676.77,3875.0
2024-01-04 11:35:00,677.35,678.16,677.3,678.16,4294.0,677.35,678.16,677.3,678.16,4294.0
2024-01-04 11:40:00,677.99,678.27,677.48,677.81,4415.0,677.99,678.27,677.48,677.81,4415.0
2024-01-04 11:45:00,677.81,678.04,677.0,677.39,1713.0,677.81,678.04,677.0,677.39,1713.0
2024-01-04 11:50:00,677.0,677.0,676.02,676.7,1000.0,677.0,677.0,676.02,676.7,1000.0
2024-01-04 11:55:00,676.74,677.43,676.7,677.39,1989.0,676.74,677.43,676.7,677.39,1989.0
2024-01-04 12:00:00,677.33,677.33,676.7,676.79,552.0,677.33,677.33,676.7,676.79,552.0
2024-01-04 12:05:00,676.4,676.43,676.0,676.0,1431.0,676.4,676.43,676.0,676.0,1431.0
2024-01-04 12:10:00,675.98,676.73,675.84,676.1,2593.0,675.98,676.73,675.84,676.1,2593.0
2024-01-04 12:15:00,675.73,675.85,675.24,675.72,2800.0,675.73,675.85,675.24,675.72,2800.0
2024-01-04 12:20:00,675.71,676.51,675.65,675.65,1719.0,675.71,676.51,675.65,675.65,1719.0
2024-01-04 12:25:00,675.81,676.18,675.74,675.79,2207.0,675.81,676.18,675.74,675.79,2207.0
2024-01-04 12:30:00,675.78,676.06,675.49,675.6,2377.0,675.78,676.06,675.49,675.6,2377.0
2024-01-04 12:35:00,675.95,676.11,675.61,676.11,776.0,675.95,676.11,675.61,676.11,776.0
2024-01-04 12:40:00,675.96,675.96,674.92,674.92,1246.0,675.96,675.96,674.92,674.92,1246.0
2024-01-04 12:45:00,674.54,675.31,674.38,674.56,1314.0,674.54,675.31,674.38,674.56,1314.0
2024-01-04 12:50:00,674.88,675.54,674.88,675.54,1048.0,674.88,675.54,674.88,675.54,1048.0
2024-01-04 12:55:00,675.82,675.85,675.82,675.85,347.0,675.82,675.85,675.82,675.85,347.0
2024-01-04 13:00:00,675.66,675.93,675.58,675.93,708.0,675.66,675.93,675.58,675.93,708.0
2024-01-04 13:05:00,676.02,676.45,675.33,676.45,22120.0,676.02,676.45,675.33,676.45,22120.0
2024-01-04 13:10:00,676.44,676.65,675.75,675.82,3356.0,676.44,676.65,675.75,675.82,3356.0
2024-01-04 13:15:00,675.3,676.01,675.19,675.34,2101.0,675.3,676.01,675.19,675.34,2101.0
2024-01-04 13:20:00,675.46,676.09,675.46,675.96,2212.0,675.46,676.09,675.46,675.96,2212.0
2024-01-04 13:25:00,675.95,676.5,675.95,676.35,1350.0,675.95,676.5,675.95,676.35,1350.0
2024-01-04 13:30:00,676.54,676.79,676.36,676.62,1843.0,676.54,676.79,676.36,676.62,1843.0
2024-01-04 13:35:00,676.83,677.45,676.46,676.69,1460.0,676.83,677.45,676.46,676.69,1460.0
2024-01-04 13:40:00,676.93,676.98,676.46,676.93,2154.0,676.93,676.98,676.46,676.93,2154.0
2024-01-04 13:45:00,676.78,677.03,676.59,677.0,2445.0,676.78,677.03,676.59,677.0,2445.0
2024-01-04 13:50:00,676.48,676.53,675.99,676.04,2050.0,676.48,676.53,675.99,676.04,2050.0
2024-01-04 13:55:00,675.97,676.67,675.97,676.05,1488.0,675.97,676.67,675.97,676.05,1488.0
2024-01-04 14:00:00,676.08,676.54,675.65,675.65,3502.0,676.08,676.54,675.65,675.65,3502.0
2024-01-04 14:05:00,675.58,676.06,675.06,675.08,4210.0,675.58,676.06,675.06,675.08,4210.0
2024-01-04 14:10:00,675.01,675.28,674.33,674.91,6308.0,675.01,675.28,674.33,674.91,6308.0
2024-01-04 14:15:00,674.74,675.04,674.01,674.01,3200.0,674.74,675.04,674.01,674.01,3200.0
2024-01-04 14:20:00,673.8,674.28,673.51,673.78,4158.0,673.8,674.28,673.51,673.78,4158.0
2024-01-04 14:25:00,673.97,674.16,673.71,673.73,4711.0,673.97,674.16,673.71,673.73,4711.0
2024-01-04 14:30:00,673.78,673.78,673.21,673.75,7921.0,673.78,673.78,673.21,673.75,7921.0
2024-01-04 14:35:00,673.65,673.93,673.49,673.82,4053.0,673.65,673.93,673.49,673.82,4053.0
2024-01-04 14:40:00,673.88,674.0,673.37,673.42,1534.0,673.88,674.0,673.37,673.42,1534.0
2024-01-04 14:45:00,673.62,673.86,673.33,673.68,5960.0,673.62,673.86,673.33,673.68,5960.0
2024-01-04 14:50:00,673.68,674.21,673.42,673.78,10047.0,673.68,674.21,673.42,673.78,10047.0
2024-01-04 14:55:00,673.97,674.5,673.93,674.23,4750.0,673.97,674.5,673.93,674.23,4750.0
2024-01-04 15:00:00,674.25,674.5,673.73,673.73,6806.0,674.25,674.5,673.73,673.73,6806.0
2024-01-04 15:05:00,673.79,674.83,673.53,674.73,8809.0,673.79,674.83,673.53,674.73,8809.0
2024-01-04 15:10:00,674.48,674.57,673.7,674.02,6486.0,674.48,674.57,673.7,674.02,6486.0
2024-01-04 15:15:00,673.7,673.88,673.28,673.75,4704.0,673.7,673.88,673.28,673.75,4704.0
2024-01-04 15:20:00,673.48,673.87,673.42,673.57,3442.0,673.48,673.87,673.42,673.57,3442.0
2024-01-04 15:25:00,673.56,673.68,673.2,673.43,6537.0,673.56,673.68,673.2,673.43,6537.0
2024-01-04 15:30:00,673.42,673.94,673.19,673.46,9138.0,673.42,673.94,673.19,673.46,9138.0
2024-01-04 15:35:00,673.6,673.63,673.2,673.2,3250.0,673.6,673.63,673.2,673.2,3250.0
2024-01-04 15:40:00,673.2,673.49,673.0,673.39,9750.0,673.2,673.49,673.0,673.39,9750.0
2024-01-04 15:45:00,673.39,673.88,672.85,672.92,9042.0,673.39,673.88,672.85,672.92,9042.0
2024-01-04 15:50:00,673.06,673.06,671.54,671.97,13323.0,673.06,673.06,671.54,671.97,13323.0
2024-01-04 15:55:00,671.83,672.15,671.46,671.7,41481.0,671.83,672.15,671.46,671.7,41481.0
2024-01-05 09:30:00,672.13,680.78,672.13,678.54,15644.0,672.13,680.78,672.13,678.54,15644.0
2024-01-05 09:35:00,679.16,680.73,676.5,676.5,6124.0,679.16,680.73,676.5,676.5,6124.0
2024-01-05 09:40:00,675.45,678.48,675.31,676.2,1620.0,675.45,678.48,675.31,676.2,1620.0
2024-01-05 09:45:00,677.39,678.48,676.75,677.89,3150.0,677.39,678.48,676.75,677.89,3150.0
2024-01-05 09:50:00,678.37,678.65,676.1,676.78,1192.0,678.37,678.65,676.1,676.78,1192.0
2024-01-05 09:55:00,676.44,676.44,673.66,674.7,2590.0,676.44,676.44,673.66,674.7,2590.0
2024-01-05 10:00:00,674.65,678.9,673.9,678.3,8708.0,674.65,678.9,673.9,678.3,8708.0
2024-01-05 10:05:00,679.11,680.28,678.41,678.49,8726.0,679.11,680.28,678.41,678.49,8726.0
2024-01-05 10:10:00,680.0,680.38,679.0,679.14,5420.0,680.0,680.38,679.0,679.14,5420.0
2024-01-05 10:15:00,678.72,678.94,676.77,677.83,4357.0,678.72,678.94,676.77,677.83,4357.0
2024-01-05 10:20:00,677.58,679.0,677.23,678.57,2545.0,677.58,679.0,677.23,678.57,2545.0
2024-01-05 10:25:00,678.55,679.5,678.25,678.8,6054.0,678.55,679.5,678.25,678.8,6054.0
2024-01-05 10:30:00,678.35,679.42,677.66,679.2,3170.0,678.35,679.42,677.66,679.2,3170.0
2024-01-05 10:35:00,679.66,680.75,679.65,679.93,3626.0,679.66,680.75,679.65,679.93,3626.0
2024-01-05 10:40:00,679.74,679.9,679.02,679.02,2220.0,679.74,679.9,679.02,679.02,2220.0
2024-01-05 10:45:00,679.04,679.46,678.94,679.46,2942.0,679.04,679.46,678.94,679.46,2942.0
2024-01-05 10:50:00,678.57,679.45,678.4,679.11,2737.0,678.57,679.45,678.4,679.11,2737.0
2024-01-05 10:55:00,679.55,679.97,678.94,679.45,1796.0,679.55,679.97,678.94,679.45,1796.0
2024-01-05 11:00:00,679.94,680.16,679.24,679.24,4673.0,679.94,680.16,679.24,679.24,4673.0
2024-01-05 11:05:00,679.62,679.94,678.63,679.94,3494.0,679.62,679.94,678.63,679.94,3494.0
2024-01-05 11:10:00,679.49,680.27,679.06,680.26,4334.0,679.49,680.27,679.06,680.26,4334.0
2024-01-05 11:15:00,680.0,680.13,678.44,679.19,3875.0,680.0,680.13,678.44,679.19,3875.0
2024-01-05 11:20:00,678.92,678.92,677.48,678.03,3540.0,678.92,678.92,677.48,678.03,3540.0
2024-01-05 11:25:00,678.19,678.19,677.36,677.37,781.0,678.19,678.19,677.36,677.37,781.0
2024-01-05 11:30:00,678.44,678.76,678.43,678.51,1821.0,678.44,678.76,678.43,678.51,1821.0
2024-01-05 11:35:00,678.73,679.28,678.72,679.28,1433.0,678.73,679.28,678.72,679.28,1433.0
2024-01-05 11:40:00,679.35,679.56,678.68,678.89,2727.0,679.35,679.56,678.68,678.89,2727.0
2024-01-05 11:45:00,679.0,679.24,678.32,678.43,5594.0,679.0,679.24,678.32,678.43,5594.0
2024-01-05 11:50:00,678.62,679.0,678.44,678.94,2580.0,678.62,679.0,678.44,678.94,2580.0
2024-01-05 11:55:00,679.43,679.43,679.17,679.2,809.0,679.43,679.43,679.17,679.2,809.0
2024-01-05 12:00:00,679.06,679.21,678.5,678.94,2608.0,679.06,679.21,678.5,678.94,2608.0
2024-01-05 12:05:00,678.7,678.82,677.13,677.13,2662.0,678.7,678.82,677.13,677.13,2662.0
2024-01-05 12:10:00,676.5,677.59,676.37,676.54,750.0,676.5,677.59,676.37,676.54,750.0
2024-01-05 12:15:00,676.91,677.66,676.66,676.66,2177.0,676.91,677.66,676.66,676.66,2177.0
2024-01-05 12:20:00,677.41,677.42,676.89,676.89,505.0,677.41,677.42,676.89,676.89,505.0
2024-01-05 12:25:00,676.68,677.03,676.47,676.49,915.0,676.68,677.03,676.47,676.49,915.0
2024-01-05 12:30:00,676.28,677.02,676.25,677.02,900.0,676.28,677.02,676.25,677.02,900.0
2024-01-05 12:35:00,676.91,677.5,676.91,677.16,942.0,676.91,677.5,676.91,677.16,942.0
2024-01-05 12:40:00,677.72,677.77,676.98,677.16,950.0,677.72,677.77,676.98,677.16,950.0
2024-01-05 12:45:00,677.2,677.96,676.64,677.48,1209.0,677.2,677.96,676.64,677.48,1209.0
2024-01-05 12:50:00,676.72,676.93,676.48,676.59,950.0,676.72,676.93,676.48,676.59,950.0
2024-01-05 12:55:00,677.08,677.72,676.91,677.24,1220.0,677.08,677.72,676.91,677.24,1220.0
2024-01-05 13:00:00,677.24,677.24,676.43,676.43,810.0,677.24,677.24,676.43,676.43,810.0
2024-01-05 13:05:00,676.68,677.11,676.63,676.78,963.0,676.68,677.11,676.63,676.78,963.0
2024-01-05 13:10:00,677.21,677.48,676.26,676.26,4119.0,677.21,677.48,676.26,676.26,4119.0
2024-01-05 13:15:00,676.0,676.0,675.98,675.98,200.0,676.0,676.0,675.98,675.98,200.0
2024-01-05 13:20:00,676.2,676.2,675.88,675.89,628.0,676.2,676.2,675.88,675.89,628.0
2024-01-05 13:25:00,676.42,677.77,676.42,677.77,1073.0,676.42,677.77,676.42,677.77,1073.0
2024-01-05 13:30:00,678.05,678.42,676.99,677.39,3885.0,678.05,678.42,676.99,677.39,3885.0
2024-01-05 13:35:00,677.29,678.52,677.29,678.41,1048.0,677.29,678.52,677.29,678.41,1048.0
2024-01-05 13:40:00,678.16,678.29,677.35,677.39,1903.0,678.16,678.29,677.35,677.39,1903.0
2024-01-05 13:45:00,677.58,677.77,677.15,677.15,876.0,677.58,677.77,677.15,677.15,876.0
2024-01-05 13:50:00,677.48,677.68,677.08,677.08,1218.0,677.48,677.68,677.08,677.08,1218.0
2024-01-05 13:55:00,677.07,677.43,676.77,676.77,939.0,677.07,677.43,676.77,676.77,939.0
2024-01-05 14:00:00,676.72,677.08,676.59,677.05,2834.0,676.72,677.08,676.59,677.05,2834.0
2024-01-05 14:05:00,677.16,677.51,676.97,677.33,2201.0,677.16,677.51,676.97,677.33,2201.0
2024-01-05 14:10:00,677.33,677.39,677.05,677.08,662.0,677.33,677.39,677.05,677.08,662.0
2024-01-05 14:15:00,677.47,677.53,676.1,676.42,3028.0,677.47,677.53,676.1,676.42,3028.0
2024-01-05 14:20:00,676.66,677.43,676.27,676.92,4248.0,676.66,677.43,676.27,676.92,4248.0
2024-01-05 14:25:00,676.8,676.83,676.35,676.44,2755.0,676.8,676.83,676.35,676.44,2755.0
2024-01-05 14:30:00,676.68,676.83,676.01,676.65,1489.0,676.68,676.83,676.01,676.65,1489.0
2024-01-05 14:35:00,676.91,677.06,676.53,676.6,1323.0,676.91,677.06,676.53,676.6,1323.0
2024-01-05 14:40:00,676.64,676.75,676.12,676.6,3075.0,676.64,676.75,676.12,676.6,3075.0
2024-01-05 14:45:00,677.06,677.74,676.58,676.58,2304.0,677.06,677.74,676.58,676.58,2304.0
2024-01-05 14:50:00,676.33,676.42,675.75,675.75,1600.0,676.33,676.42,675.75,675.75,1600.0
2024-01-05 14:55:00,675.82,676.31,675.39,675.54,2516.0,675.82,676.31,675.39,675.54,2516.0
2024-01-05 15:00:00,675.54,675.83,674.89,675.2,3450.0,675.54,675.83,674.89,675.2,3450.0
2024-01-05 15:05:00,675.16,675.65,675.16,675.64,2216.0,675.16,675.65,675.16,675.64,2216.0
2024-01-05 15:10:00,675.42,675.45,675.01,675.01,4609.0,675.42,675.45,675.01,675.01,4609.0
2024-01-05 15:15:00,675.15,675.18,674.3,674.36,3887.0,675.15,675.18,674.3,674.36,3887.0
2024-01-05 15:20:00,674.32,674.44,673.84,674.04,1974.0,674.32,674.44,673.84,674.04,1974.0
2024-01-05 15:25:00,674.14,674.14,673.1,674.02,1568.0,674.14,674.14,673.1,674.02,1568.0
2024-01-05 15:30:00,673.57,673.76,672.87,673.76,3645.0,673.57,673.76,672.87,673.76,3645.0
2024-01-05 15:35:00,673.55,673.93,673.46,673.62,4607.0,673.55,673.93,673.46,673.62,4607.0
2024-01-05 15:40:00,673.58,674.31,673.54,674.31,7590.0,673.58,674.31,673.54,674.31,7590.0
2024-01-05 15:45:00,674.38,675.0,674.22,675.0,3456.0,674.38,675.0,674.22,675.0,3456.0
2024-01-05 15:50:00,676.46,676.46,674.93,675.82,4206.0,676.46,676.46,674.93,675.82,4206.0
2024-01-05 15:55:00,675.93,676.38,675.67,676.16,18307.0,675.93,676.38,675.67,676.16,18307.0
2024-01-08 09:30:00,684.24,686.39,682.46,685.3,20772.0,684.24,686.39,682.46,685.3,20772.0
2024-01-08 09:35:00,685.27,687.12,684.6,685.7,7059.0,685.27,687.12,684.6,685.7,7059.0
2024-01-08 09:40:00,685.8,689.09,685.62,687.5,3717.0,685.8,689.09,685.62,687.5,3717.0
2024-01-08 09:45:00,689.65,690.54,688.24,689.87,8731.0,689.65,690.54,688.24,689.87,8731.0
2024-01-08 09:50:00,690.41,692.55,690.41,692.32,7328.0,690.41,692.55,690.41,692.32,7328.0
2024-01-08 09:55:00,692.22,693.99,690.94,693.93,6205.0,692.22,693.99,690.94,693.93,6205.0
2024-01-08 10:00:00,692.89,696.15,692.61,696.15,7185.0,692.89,696.15,692.61,696.15,7185.0
2024-01-08 10:05:00,695.45,697.0,695.03,696.55,6595.0,695.45,697.0,695.03,696.55,6595.0
2024-01-08 10:10:00,696.25,696.83,694.66,695.09,11635.0,696.25,696.83,694.66,695.09,11635.0
2024-01-08 10:15:00,694.86,695.47,694.0,694.58,5825.0,694.86,695.47,694.0,694.58,5825.0
2024-01-08 10:20:00,694.07,694.07,692.26,692.26,2841.0,694.07,694.07,692.26,692.26,2841.0
2024-01-08 10:25:00,692.26,693.58,691.42,693.58,1979.0,692.26,693.58,691.42,693.58,1979.0
2024-01-08 10:30:00,694.0,694.74,693.31,693.75,10013.0,694.0,694.74,693.31,693.75,10013.0
2024-01-08 10:35:00,693.67,693.85,692.36,693.1,2800.0,693.67,693.85,692.36,693.1,2800.0
2024-01-08 10:40:00,693.35,694.25,692.97,693.7,1813.0,693.35,694.25,692.97,693.7,1813.0
2024-01-08 10:45:00,693.21,694.9,693.15,694.52,9500.0,693.21,694.9,693.15,694.52,9500.0
2024-01-08 10:50:00,694.58,694.82,693.56,693.78,4304.0,694.58,694.82,693.56,693.78,4304.0
2024-01-08 10:55:00,694.34,694.93,692.96,693.25,3476.0,694.34,694.93,692.96,693.25,3476.0
2024-01-08 11:00:00,693.57,693.91,693.18,693.47,1960.0,693.57,693.91,693.18,693.47,1960.0
2024-01-08 11:05:00,693.5,694.58,692.84,692.84,3609.0,693.5,694.58,692.84,692.84,3609.0
2024-01-08 11:10:00,692.67,693.44,692.35,693.44,1747.0,692.67,693.44,692.35,693.44,1747.0
2024-01-08 11:15:00,692.5,693.35,692.49,693.0,1629.0,692.5,693.35,692.49,693.0,1629.0
2024-01-08 11:20:00,693.07,693.35,691.52,691.93,2669.0,693.07,693.35,691.52,691.93,2669.0
2024-01-08 11:25:00,691.59,691.59,691.0,691.46,1326.0,691.59,691.59,691.0,691.46,1326.0
2024-01-08 11:30:00,691.08,691.67,690.57,691.12,7851.0,691.08,691.67,690.57,691.12,7851.0
2024-01-08 11:35:00,691.5,692.0,690.82,691.6,7113.0,691.5,692.0,690.82,691.6,7113.0
2024-01-08 11:40:00,691.25,692.3,691.25,691.75,3191.0,691.25,692.3,691.25,691.75,3191.0
2024-01-08 11:45:00,692.38,692.92,692.25,692.35,6401.0,692.38,692.92,692.25,692.35,6401.0
2024-01-08 11:50:00,693.09,693.91,691.9,693.45,4375.0,693.09,693.91,691.9,693.45,4375.0
2024-01-08 11:55:00,693.5,693.84,692.51,693.71,5722.0,693.5,693.84,692.51,693.71,5722.0
2024-01-08 12:00:00,693.71,693.89,693.17,693.58,7244.0,693.71,693.89,693.17,693.58,7244.0
2024-01-08 12:05:00,693.28,694.17,693.28,694.17,3102.0,693.28,694.17,693.28,694.17,3102.0
2024-01-08 12:10:00,693.59,694.05,693.59,693.83,1500.0,693.59,694.05,693.59,693.83,1500.0
2024-01-08 12:15:00,693.83,694.27,693.24,694.01,16841.0,693.83,694.27,693.24,694.01,16841.0
2024-01-08 12:20:00,693.96,693.96,693.0,693.11,1623.0,693.96,693.96,693.0,693.11,1623.0
2024-01-08 12:25:00,693.38,693.41,693.12,693.38,1013.0,693.38,693.41,693.12,693.38,1013.0
2024-01-08 12:30:00,693.38,694.31,693.38,694.25,3488.0,693.38,694.31,693.38,694.25,3488.0
2024-01-08 12:35:00,694.24,694.38,694.01,694.22,3250.0,694.24,694.38,694.01,694.22,3250.0
2024-01-08 12:40:00,694.3,694.3,693.81,693.94,1917.0,694.3,694.3,693.81,693.94,1917.0
2024-01-08 12:45:00,693.7,693.71,693.31,693.47,701.0,693.7,693.71,693.31,693.47,701.0
2024-01-08 12:50:00,693.28,694.07,693.28,694.02,4542.0,693.28,694.07,693.28,694.02,4542.0
2024-01-08 12:55:00,693.99,694.01,693.3,693.94,2856.0,693.99,694.01,693.3,693.94,2856.0
2024-01-08 13:00:00,693.63,693.95,693.52,693.74,1822.0,693.63,693.95,693.52,693.74,1822.0
2024-01-08 13:05:00,693.99,694.31,693.57,694.31,2700.0,693.99,694.31,693.57,694.31,2700.0
2024-01-08 13:10:00,693.9,694.15,693.82,694.0,4024.0,693.9,694.15,693.82,694.0,4024.0
2024-01-08 13:15:00,693.92,694.03,693.64,693.77,1700.0,693.92,694.03,693.64,693.77,1700.0
2024-01-08 13:20:00,693.79,694.02,693.7,693.86,1800.0,693.79,694.02,693.7,693.86,1800.0
2024-01-08 13:25:00,693.89,693.9,693.46,693.46,2804.0,693.89,693.9,693.46,693.46,2804.0
2024-01-08 13:30:00,693.48,693.79,693.34,693.44,1267.0,693.48,693.79,693.34,693.44,1267.0
2024-01-08 13:35:00,693.54,693.76,693.35,693.42,2066.0,693.54,693.76,693.35,693.42,2066.0
2024-01-08 13:40:00,693.51,693.66,693.14,693.42,1811.0,693.51,693.66,693.14,693.42,1811.0
2024-01-08 13:45:00,693.1,693.34,693.0,693.26,1625.0,693.1,693.34,693.0,693.26,1625.0
2024-01-08 13:50:00,693.26,693.81,693.03,693.76,5263.0,693.26,693.81,693.03,693.76,5263.0
2024-01-08 13:55:00,693.76,693.81,693.41,693.75,2080.0,693.76,693.81,693.41,693.75,2080.0
2024-01-08 14:00:00,693.82,695.01,693.75,694.63,9051.0,693.82,695.01,693.75,694.63,9051.0
2024-01-08 14:05:00,694.51,694.71,693.78,694.18,11798.0,694.51,694.71,693.78,694.18,11798.0
2024-01-08 14:10:00,694.29,694.5,693.45,694.16,14617.0,694.29,694.5,693.45,694.16,14617.0
2024-01-08 14:15:00,694.2,694.35,693.75,694.35,6502.0,694.2,694.35,693.75,694.35,6502.0
2024-01-08 14:20:00,694.1,695.11,694.1,694.86,15849.0,694.1,695.11,694.1,694.86,15849.0
2024-01-08 14:25:00,695.17,696.43,695.17,696.29,4320.0,695.17,696.43,695.17,696.29,4320.0
2024-01-08 14:30:00,696.75,697.82,696.62,697.35,10241.0,696.75,697.82,696.62,697.35,10241.0
2024-01-08 14:35:00,697.29,697.42,695.69,695.69,20932.0,697.29,697.42,695.69,695.69,20932.0
2024-01-08 14:40:00,696.01,697.01,695.98,696.68,14798.0,696.01,697.01,695.98,696.68,14798.0
2024-01-08 14:45:00,696.68,696.69,696.14,696.55,9216.0,696.68,696.69,696.14,696.55,9216.0
2024-01-08 14:50:00,696.55,696.55,695.99,695.99,2191.0,696.55,696.55,695.99,695.99,2191.0
2024-01-08 14:55:00,696.09,696.31,695.85,695.85,12080.0,696.09,696.31,695.85,695.85,12080.0
2024-01-08 15:00:00,695.45,697.1,695.45,697.1,7441.0,695.45,697.1,695.45,697.1,7441.0
2024-01-08 15:05:00,697.38,697.75,697.03,697.03,3452.0,697.38,697.75,697.03,697.03,3452.0
2024-01-08 15:10:00,697.18,697.2,696.6,696.75,5340.0,697.18,697.2,696.6,696.75,5340.0
2024-01-08 15:15:00,696.77,697.12,696.11,696.74,7305.0,696.77,697.12,696.11,696.74,7305.0
2024-01-08 15:20:00,696.82,696.82,696.13,696.44,2102.0,696.82,696.82,696.13,696.44,2102.0
2024-01-08 15:25:00,696.41,696.56,696.28,696.3,2209.0,696.41,696.56,696.28,696.3,2209.0
2024-01-08 15:30:00,696.29,696.69,696.2,696.37,6140.0,696.29,696.69,696.2,696.37,6140.0
2024-01-08 15:35:00,696.82,697.03,696.48,696.78,3217.0,696.82,697.03,696.48,696.78,3217.0
2024-01-08 15:40:00,697.11,697.11,696.17,696.61,3056.0,697.11,697.11,696.17,696.61,3056.0
2024-01-08 15:45:00,696.35,696.48,695.29,695.95,5239.0,696.35,696.48,695.29,695.95,5239.0
2024-01-08 15:50:00,695.85,696.75,695.76,696.0,10253.0,695.85,696.75,695.76,696.0,10253.0
2024-01-08 15:55:00,695.92,696.25,695.31,696.25,28535.0,695.92,696.25,695.31,696.25,28535.0
2024-01-09 09:30:00,693.86,701.03,691.0,699.25,24626.0,693.86,701.03,691.0,699.25,24626.0
2024-01-09 09:35:00,698.66,699.25,695.32,695.45,15540.0,698.66,699.25,695.32,695.45,15540.0
2024-01-09 09:40:00,695.11,697.52,694.5,694.87,4748.0,695.11,697.52,694.5,694.87,4748.0
2024-01-09 09:45:00,695.1,696.82,693.6,694.68,4570.0,695.1,696.82,693.6,694.68,4570.0
2024-01-09 09:50:00,694.68,697.91,694.68,696.05,6106.0,694.68,697.91,694.68,696.05,6106.0
2024-01-09 09:55:00,696.12,698.26,696.12,697.11,10851.0,696.12,698.26,696.12,697.11,10851.0
2024-01-09 10:00:00,696.84,697.55,695.97,697.02,9010.0,696.84,697.55,695.97,697.02,9010.0
2024-01-09 10:05:00,695.88,698.19,695.18,697.35,7734.0,695.88,698.19,695.18,697.35,7734.0
2024-01-09 10:10:00,698.42,699.52,697.78,698.46,15542.0,698.42,699.52,697.78,698.46,15542.0
2024-01-09 10:15:00,698.47,701.0,698.0,700.07,15629.0,698.47,701.0,698.0,700.07,15629.0
2024-01-09 10:20:00,700.08,700.4,699.07,700.0,5570.0,700.08,700.4,699.07,700.0,5570.0
2024-01-09 10:25:00,699.99,700.5,698.77,699.36,8541.0,699.99,700.5,698.77,699.36,8541.0
2024-01-09 10:30:00,699.88,700.21,698.24,700.21,18102.0,699.88,700.21,698.24,700.21,18102.0
2024-01-09 10:35:00,698.99,700.64,698.99,700.0,10587.0,698.99,700.64,698.99,700.0,10587.0
2024-01-09 10:40:00,699.97,700.55,698.8,700.0,8683.0,699.97,700.55,698.8,700.0,8683.0
2024-01-09 10:45:00,700.01,700.29,699.67,699.74,2813.0,700.01,700.29,699.67,699.74,2813.0
2024-01-09 10:50:00,699.5,699.71,698.89,698.89,2043.0,699.5,699.71,698.89,698.89,2043.0
2024-01-09 10:55:00,698.89,699.24,698.6,699.01,1819.0,698.89,699.24,698.6,699.01,1819.0
2024-01-09 11:00:00,699.35,700.64,699.05,699.93,3449.0,699.35,700.64,699.05,699.93,3449.0
2024-01-09 11:05:00,700.49,700.49,699.68,700.0,5492.0,700.49,700.49,699.68,700.0,5492.0
2024-01-09 11:10:00,700.0,700.16,699.67,699.84,1448.0,700.0,700.16,699.67,699.84,1448.0
2024-01-09 11:15:00,699.97,700.66,699.8,699.87,5406.0,699.97,700.66,699.8,699.87,5406.0
2024-01-09 11:20:00,700.01,700.01,699.02,699.4,3029.0,700.01,700.01,699.02,699.4,3029.0
2024-01-09 11:25:00,699.46,699.55,698.92,699.09,2708.0,699.46,699.55,698.92,699.09,2708.0
2024-01-09 11:30:00,699.1,699.7,699.05,699.2,2200.0,699.1,699.7,699.05,699.2,2200.0
2024-01-09 11:35:00,699.21,699.5,698.85,699.25,2775.0,699.21,699.5,698.85,699.25,2775.0
2024-01-09 11:40:00,699.15,699.36,698.31,699.15,3603.0,699.15,699.36,698.31,699.15,3603.0
2024-01-09 11:45:00,699.18,699.18,698.7,698.91,2203.0,699.18,699.18,698.7,698.91,2203.0
2024-01-09 11:50:00,699.1,700.03,699.09,700.0,1831.0,699.1,700.03,699.09,700.0,1831.0
2024-01-09 11:55:00,700.12,700.32,699.82,700.25,4844.0,700.12,700.32,699.82,700.25,4844.0
2024-01-09 12:00:00,700.25,700.49,699.7,700.0,7774.0,700.25,700.49,699.7,700.0,7774.0
2024-01-09 12:05:00,700.09,701.13,700.0,701.13,7179.0,700.09,701.13,700.0,701.13,7179.0
2024-01-09 12:10:00,701.0,701.2,700.5,701.16,993.0,701.0,701.2,700.5,701.16,993.0
2024-01-09 12:15:00,700.86,700.86,700.12,700.51,1345.0,700.86,700.86,700.12,700.51,1345.0
2024-01-09 12:20:00,700.52,700.52,699.97,700.28,849.0,700.52,700.52,699.97,700.28,849.0
2024-01-09 12:25:00,700.27,700.28,699.45,699.8,2094.0,700.27,700.28,699.45,699.8,2094.0
2024-01-09 12:30:00,699.77,699.87,698.87,699.18,1170.0,699.77,699.87,698.87,699.18,1170.0
2024-01-09 12:35:00,699.19,699.62,699.03,699.06,1449.0,699.19,699.62,699.03,699.06,1449.0
2024-01-09 12:40:00,699.02,699.43,699.02,699.43,582.0,699.02,699.43,699.02,699.43,582.0
2024-01-09 12:45:00,699.54,699.85,699.08,699.08,400.0,699.54,699.85,699.08,699.08,400.0
2024-01-09 12:50:00,699.0,699.92,699.0,699.79,2577.0,699.0,699.92,699.0,699.79,2577.0
2024-01-09 12:55:00,699.73,700.19,699.24,699.24,607.0,699.73,700.19,699.24,699.24,607.0
2024-01-09 13:00:00,700.08,700.5,699.68,699.69,6039.0,700.08,700.5,699.68,699.69,6039.0
2024-01-09 13:05:00,699.7,699.7,698.69,699.12,1970.0,699.7,699.7,698.69,699.12,1970.0
2024-01-09 13:10:00,699.01,699.72,699.01,699.72,1684.0,699.01,699.72,699.01,699.72,1684.0
2024-01-09 13:15:00,698.96,699.49,698.86,699.49,1920.0,698.96,699.49,698.86,699.49,1920.0
2024-01-09 13:20:00,699.42,699.43,698.89,699.41,3285.0,699.42,699.43,698.89,699.41,3285.0
2024-01-09 13:25:00,699.13,699.59,699.12,699.24,2375.0,699.13,699.59,699.12,699.24,2375.0
2024-01-09 13:30:00,699.23,699.27,698.14,698.2,4499.0,699.23,699.27,698.14,698.2,4499.0
2024-01-09 13:35:00,698.39,699.77,698.39,699.56,3902.0,698.39,699.77,698.39,699.56,3902.0
2024-01-09 13:40:00,699.24,699.25,698.93,699.25,2485.0,699.24,699.25,698.93,699.25,2485.0
2024-01-09 13:45:00,699.19,699.25,698.85,699.0,15129.0,699.19,699.25,698.85,699.0,15129.0
2024-01-09 13:50:00,698.88,700.21,698.87,700.11,8315.0,698.88,700.21,698.87,700.11,8315.0
2024-01-09 13:55:00,700.22,700.29,699.64,699.68,5407.0,700.22,700.29,699.64,699.68,5407.0
2024-01-09 14:00:00,699.82,700.13,699.68,699.88,6730.0,699.82,700.13,699.68,699.88,6730.0
2024-01-09 14:05:00,699.89,700.06,699.57,699.57,8267.0,699.89,700.06,699.57,699.57,8267.0
2024-01-09 14:10:00,699.87,700.05,699.01,699.01,6528.0,699.87,700.05,699.01,699.01,6528.0
2024-01-09 14:15:00,698.96,699.25,698.33,698.33,4243.0,698.96,699.25,698.33,698.33,4243.0
2024-01-09 14:20:00,698.57,699.08,698.22,698.27,2214.0,698.57,699.08,698.22,698.27,2214.0
2024-01-09 14:25:00,698.23,698.7,698.11,698.59,4999.0,698.23,698.7,698.11,698.59,4999.0
2024-01-09 14:30:00,698.42,698.83,698.28,698.75,1100.0,698.42,698.83,698.28,698.75,1100.0
2024-01-09 14:35:00,698.42,698.42,697.45,697.53,6504.0,698.42,698.42,697.45,697.53,6504.0
2024-01-09 14:40:00,697.94,698.48,697.51,697.75,2804.0,697.94,698.48,697.51,697.75,2804.0
2024-01-09 14:45:00,697.94,698.62,697.89,698.39,2650.0,697.94,698.62,697.89,698.39,2650.0
2024-01-09 14:50:00,698.44,698.67,698.02,698.36,6271.0,698.44,698.67,698.02,698.36,6271.0
2024-01-09 14:55:00,698.34,699.0,697.85,698.91,3593.0,698.34,699.0,697.85,698.91,3593.0
2024-01-09 15:00:00,699.38,699.58,698.54,699.15,7227.0,699.38,699.58,698.54,699.15,7227.0
2024-01-09 15:05:00,698.92,699.08,697.73,697.79,9698.0,698.92,699.08,697.73,697.79,9698.0
2024-01-09 15:10:00,697.76,698.14,697.53,697.74,4277.0,697.76,698.14,697.53,697.74,4277.0
2024-01-09 15:15:00,697.97,698.16,697.46,698.1,8261.0,697.97,698.16,697.46,698.1,8261.0
2024-01-09 15:20:00,698.04,698.34,697.66,697.9,6067.0,698.04,698.34,697.66,697.9,6067.0
2024-01-09 15:25:00,697.87,698.09,697.7,698.09,2552.0,697.87,698.09,697.7,698.09,2552.0
2024-01-09 15:30:00,697.9,698.15,697.27,697.28,4234.0,697.9,698.15,697.27,697.28,4234.0
2024-01-09 15:35:00,697.19,697.46,696.9,697.12,7154.0,697.19,697.46,696.9,697.12,7154.0
2024-01-09 15:40:00,697.06,697.53,696.4,696.73,7476.0,697.06,697.53,696.4,696.73,7476.0
2024-01-09 15:45:00,696.88,697.26,696.61,697.26,10392.0,696.88,697.26,696.61,697.26,10392.0
2024-01-09 15:50:00,697.06,698.48,696.83,698.48,16403.0,697.06,698.48,696.83,698.48,16403.0
2024-01-09 15:55:00,698.63,698.74,697.69,698.36,46335.0,698.63,698.74,697.69,698.36,46335.0
2024-01-10 09:30:00,707.5,711.92,707.0,709.04,24256.0,707.5,711.92,707.0,709.04,24256.0
2024-01-10 09:35:00,707.0,707.32,703.51,704.62,12381.0,707.0,707.32,703.51,704.62,12381.0
2024-01-10 09:40:00,704.52,705.23,702.19,703.62,3174.0,704.52,705.23,702.19,703.62,3174.0
2024-01-10 09:45:00,703.8,705.12,703.48,704.99,750.0,703.8,705.12,703.48,704.99,750.0
2024-01-10 09:50:00,705.52,706.04,704.12,705.48,20037.0,705.52,706.04,704.12,705.48,20037.0
2024-01-10 09:55:00,702.96,703.42,701.25,703.1,4182.0,702.96,703.42,701.25,703.1,4182.0
2024-01-10 10:00:00,704.44,704.45,701.9,703.0,2787.0,704.44,704.45,701.9,703.0,2787.0
2024-01-10 10:05:00,703.48,703.68,701.68,702.54,8947.0,703.48,703.68,701.68,702.54,8947.0
2024-01-10 10:10:00,702.21,706.0,702.01,705.48,18408.0,702.21,706.0,702.01,705.48,18408.0
2024-01-10 10:15:00,705.48,705.7,704.22,704.23,3791.0,705.48,705.7,704.22,704.23,3791.0
2024-01-10 10:20:00,705.58,705.58,704.79,705.04,2017.0,705.58,705.58,704.79,705.04,2017.0
2024-01-10 10:25:00,704.25,705.23,704.01,704.44,14655.0,704.25,705.23,704.01,704.44,14655.0
2024-01-10 10:30:00,704.49,705.46,704.4,705.35,24776.0,704.49,705.46,704.4,705.35,24776.0
2024-01-10 10:35:00,705.12,706.37,704.21,706.33,15326.0,705.12,706.37,704.21,706.33,15326.0
2024-01-10 10:40:00,706.95,710.29,706.95,710.0,4225.0,706.95,710.29,706.95,710.0,4225.0
2024-01-10 10:45:00,710.28,711.21,709.65,711.21,7042.0,710.28,711.21,709.65,711.21,7042.0
2024-01-10 10:50:00,711.08,711.64,710.43,711.09,7988.0,711.08,711.64,710.43,711.09,7988.0
2024-01-10 10:55:00,711.31,711.83,710.87,711.51,5995.0,711.31,711.83,710.87,711.51,5995.0
2024-01-10 11:00:00,711.28,711.46,710.87,711.08,6843.0,711.28,711.46,710.87,711.08,6843.0
2024-01-10 11:05:00,711.08,711.08,710.2,710.39,2857.0,711.08,711.08,710.2,710.39,2857.0
2024-01-10 11:10:00,710.35,710.36,709.2,709.41,1551.0,710.35,710.36,709.2,709.41,1551.0
2024-01-10 11:15:00,709.42,710.03,708.84,709.81,3373.0,709.42,710.03,708.84,709.81,3373.0
2024-01-10 11:20:00,709.99,711.41,709.99,710.5,4765.0,709.99,711.41,709.99,710.5,4765.0
2024-01-10 11:25:00,710.31,710.69,710.05,710.69,1111.0,710.31,710.69,710.05,710.69,1111.0
2024-01-10 11:30:00,710.21,710.49,709.99,710.49,2600.0,710.21,710.49,709.99,710.49,2600.0
2024-01-10 11:35:00,710.87,711.38,710.63,710.75,2779.0,710.87,711.38,710.63,710.75,2779.0
2024-01-10 11:40:00,711.23,711.23,710.63,711.23,1702.0,711.23,711.23,710.63,711.23,1702.0
2024-01-10 11:45:00,711.21,711.21,710.17,710.19,4375.0,711.21,711.21,710.17,710.19,4375.0
2024-01-10 11:50:00,710.18,710.18,709.39,709.64,1481.0,710.18,710.18,709.39,709.64,1481.0
2024-01-10 11:55:00,709.45,710.67,709.27,710.52,3714.0,709.45,710.67,709.27,710.52,3714.0
2024-01-10 12:00:00,710.56,710.73,710.0,710.21,4589.0,710.56,710.73,710.0,710.21,4589.0
2024-01-10 12:05:00,710.06,710.18,709.6,710.0,2080.0,710.06,710.18,709.6,710.0,2080.0
2024-01-10 12:10:00,710.25,710.42,709.99,710.42,3420.0,710.25,710.42,709.99,710.42,3420.0
2024-01-10 12:15:00,710.42,710.46,709.88,710.02,1543.0,710.42,710.46,709.88,710.02,1543.0
2024-01-10 12:20:00,710.16,710.34,709.9,710.04,2136.0,710.16,710.34,709.9,710.04,2136.0
2024-01-10 12:25:00,710.0,710.18,709.77,709.88,2800.0,710.0,710.18,709.77,709.88,2800.0
2024-01-10 12:30:00,710.0,710.37,709.72,709.9,3226.0,710.0,710.37,709.72,709.9,3226.0
2024-01-10 12:35:00,710.05,711.07,709.96,711.07,2200.0,710.05,711.07,709.96,711.07,2200.0
2024-01-10 12:40:00,711.09,711.12,710.56,710.89,2762.0,711.09,711.12,710.56,710.89,2762.0
2024-01-10 12:45:00,710.92,710.92,710.56,710.82,1603.0,710.92,710.92,710.56,710.82,1603.0
2024-01-10 12:50:00,710.91,711.1,710.21,710.21,800.0,710.91,711.1,710.21,710.21,800.0
2024-01-10 12:55:00,710.53,711.95,710.46,711.95,1894.0,710.53,711.95,710.46,711.95,1894.0
2024-01-10 13:00:00,711.92,712.78,711.27,712.78,2736.0,711.92,712.78,711.27,712.78,2736.0
2024-01-10 13:05:00,712.83,713.16,712.1,712.69,8233.0,712.83,713.16,712.1,712.69,8233.0
2024-01-10 13:10:00,712.33,712.92,711.86,712.6,2067.0,712.33,712.92,711.86,712.6,2067.0
2024-01-10 13:15:00,712.62,712.89,712.19,712.57,2220.0,712.62,712.89,712.19,712.57,2220.0
2024-01-10 13:20:00,712.72,712.9,712.13,712.9,3359.0,712.72,712.9,712.13,712.9,3359.0
2024-01-10 13:25:00,712.75,713.22,712.28,712.73,3776.0,712.75,713.22,712.28,712.73,3776.0
2024-01-10 13:30:00,713.04,714.57,713.04,714.16,2598.0,713.04,714.57,713.04,714.16,2598.0
2024-01-10 13:35:00,714.2,714.34,713.9,714.08,2784.0,714.2,714.34,713.9,714.08,2784.0
2024-01-10 13:40:00,714.08,714.08,713.59,713.89,2787.0,714.08,714.08,713.59,713.89,2787.0
2024-01-10 13:45:00,713.5,714.21,713.5,714.09,1810.0,713.5,714.21,713.5,714.09,1810.0
2024-01-10 13:50:00,714.1,714.1,713.38,713.62,900.0,714.1,714.1,713.38,713.62,900.0
2024-01-10 13:55:00,713.49,713.84,713.36,713.84,1755.0,713.49,713.84,713.36,713.84,1755.0
2024-01-10 14:00:00,713.8,714.54,713.75,714.26,5811.0,713.8,714.54,713.75,714.26,5811.0
2024-01-10 14:05:00,714.32,714.46,713.9,714.09,4164.0,714.32,714.46,713.9,714.09,4164.0
2024-01-10 14:10:00,714.16,715.0,714.01,714.97,3488.0,714.16,715.0,714.01,714.97,3488.0
2024-01-10 14:15:00,714.82,715.5,714.73,715.07,5783.0,714.82,715.5,714.73,715.07,5783.0
2024-01-10 14:20:00,715.06,715.73,714.87,715.16,4609.0,715.06,715.73,714.87,715.16,4609.0
2024-01-10 14:25:00,715.17,716.0,715.06,715.06,4179.0,715.17,716.0,715.06,715.06,4179.0
2024-01-10 14:30:00,714.72,715.36,714.72,714.96,1140.0,714.72,715.36,714.72,714.96,1140.0
2024-01-10 14:35:00,715.35,715.5,715.03,715.38,2986.0,715.35,715.5,715.03,715.38,2986.0
2024-01-10 14:40:00,715.41,716.04,715.41,715.95,2702.0,715.41,716.04,715.41,715.95,2702.0
2024-01-10 14:45:00,716.02,716.4,715.88,716.0,3991.0,716.02,716.4,715.88,716.0,3991.0
2024-01-10 14:50:00,716.17,716.84,716.0,716.83,3088.0,716.17,716.84,716.0,716.83,3088.0
2024-01-10 14:55:00,716.8,716.92,716.62,716.91,2390.0,716.8,716.92,716.62,716.91,2390.0
2024-01-10 15:00:00,716.76,716.76,715.85,715.96,2926.0,716.76,716.76,715.85,715.96,2926.0
2024-01-10 15:05:00,715.72,716.06,715.54,716.06,1810.0,715.72,716.06,715.54,716.06,1810.0
2024-01-10 15:10:00,715.67,715.67,714.87,714.87,1284.0,715.67,715.67,714.87,714.87,1284.0
2024-01-10 15:15:00,714.7,715.86,714.57,715.08,4546.0,714.7,715.86,714.57,715.08,4546.0
2024-01-10 15:20:00,714.91,715.2,714.0,714.0,4325.0,714.91,715.2,714.0,714.0,4325.0
2024-01-10 15:25:00,714.3,715.15,713.98,715.07,2631.0,714.3,715.15,713.98,715.07,2631.0
2024-01-10 15:30:00,714.86,715.32,714.55,714.98,3452.0,714.86,715.32,714.55,714.98,3452.0
2024-01-10 15:35:00,714.98,715.06,714.42,714.5,3313.0,714.98,715.06,714.42,714.5,3313.0
2024-01-10 15:40:00,714.64,714.64,713.22,713.22,6586.0,714.64,714.64,713.22,713.22,6586.0
2024-01-10 15:45:00,713.22,713.79,712.69,712.69,7176.0,713.22,713.79,712.69,712.69,7176.0
2024-01-10 15:50:00,712.0,712.38,711.66,712.35,18920.0,712.0,712.38,711.66,712.35,18920.0
2024-01-10 15:55:00,712.34,714.73,712.03,714.06,30183.0,712.34,714.73,712.03,714.06,30183.0
2024-01-11 09:30:00,722.56,730.0,722.45,727.46,46262.0,722.56,730.0,722.45,727.46,46262.0
2024-01-11 09:35:00,727.62,733.41,727.62,731.78,26041.0,727.62,733.41,727.62,731.78,26041.0
2024-01-11 09:40:00,732.03,734.3,729.94,730.25,17007.0,732.03,734.3,729.94,730.25,17007.0
2024-01-11 09:45:00,730.05,730.05,725.77,726.45,16588.0,730.05,730.05,725.77,726.45,16588.0
2024-01-11 09:50:00,726.39,728.05,723.95,726.0,9826.0,726.39,728.05,723.95,726.0,9826.0
2024-01-11 09:55:00,726.56,727.84,724.03,727.2,6880.0,726.56,727.84,724.03,727.2,6880.0
2024-01-11 10:00:00,727.22,728.0,723.67,723.83,8286.0,727.22,728.0,723.67,723.83,8286.0
2024-01-11 10:05:00,723.6,724.27,721.37,721.85,15925.0,723.6,724.27,721.37,721.85,15925.0
2024-01-11 10:10:00,721.3,723.72,721.2,721.24,6780.0,721.3,723.72,721.2,721.24,6780.0
2024-01-11 10:15:00,721.67,723.68,721.15,723.47,4024.0,721.67,723.68,721.15,723.47,4024.0
2024-01-11 10:20:00,724.19,725.99,723.98,724.6,6296.0,724.19,725.99,723.98,724.6,6296.0
2024-01-11 10:25:00,724.97,725.48,723.37,724.76,4403.0,724.97,725.48,723.37,724.76,4403.0
2024-01-11 10:30:00,724.61,726.78,724.5,725.76,5236.0,724.61,726.78,724.5,725.76,5236.0
2024-01-11 10:35:00,725.76,728.45,725.34,728.0,6513.0,725.76,728.45,725.34,728.0,6513.0
2024-01-11 10:40:00,727.46,729.02,726.43,729.01,4416.0,727.46,729.02,726.43,729.01,4416.0
2024-01-11 10:45:00,728.63,729.23,727.1,727.69,7171.0,728.63,729.23,727.1,727.69,7171.0
2024-01-11 10:50:00,727.85,727.85,725.76,725.76,9309.0,727.85,727.85,725.76,725.76,9309.0
2024-01-11 10:55:00,726.31,727.24,726.15,726.15,4845.0,726.31,727.24,726.15,726.15,4845.0
2024-01-11 11:00:00,726.95,726.95,725.68,726.75,2698.0,726.95,726.95,725.68,726.75,2698.0
2024-01-11 11:05:00,727.04,727.35,725.55,725.55,4502.0,727.04,727.35,725.55,725.55,4502.0
2024-01-11 11:10:00,725.52,726.57,723.5,723.5,4097.0,725.52,726.57,723.5,723.5,4097.0
2024-01-11 11:15:00,723.5,723.8,721.69,721.7,4253.0,723.5,723.8,721.69,721.7,4253.0
2024-01-11 11:20:00,722.78,722.79,721.35,722.46,3566.0,722.78,722.79,721.35,722.46,3566.0
2024-01-11 11:25:00,721.98,722.33,720.82,720.99,2251.0,721.98,722.33,720.82,720.99,2251.0
2024-01-11 11:30:00,721.34,721.56,720.42,721.56,2598.0,721.34,721.56,720.42,721.56,2598.0
2024-01-11 11:35:00,720.73,721.19,719.74,719.74,3229.0,720.73,721.19,719.74,719.74,3229.0
2024-01-11 11:40:00,719.66,720.1,718.92,719.13,4791.0,719.66,720.1,718.92,719.13,4791.0
2024-01-11 11:45:00,719.24,720.58,718.41,720.57,4152.0,719.24,720.58,718.41,720.57,4152.0
2024-01-11 11:50:00,720.57,720.78,719.31,719.6,2641.0,720.57,720.78,719.31,719.6,2641.0
2024-01-11 11:55:00,719.89,719.89,719.19,719.19,900.0,719.89,719.89,719.19,719.19,900.0
2024-01-11 12:00:00,719.33,720.38,719.27,719.64,2221.0,719.33,720.38,719.27,719.64,2221.0
2024-01-11 12:05:00,719.84,720.55,719.21,720.55,2237.0,719.84,720.55,719.21,720.55,2237.0
2024-01-11 12:10:00,720.47,721.12,720.19,721.07,6795.0,720.47,721.12,720.19,721.07,6795.0
2024-01-11 12:15:00,721.07,721.76,720.91,721.07,4095.0,721.07,721.76,720.91,721.07,4095.0
2024-01-11 12:20:00,721.39,721.7,721.2,721.59,916.0,721.39,721.7,721.2,721.59,916.0
2024-01-11 12:25:00,721.61,721.98,720.97,720.97,950.0,721.61,721.98,720.97,720.97,950.0
2024-01-11 12:30:00,720.8,721.83,720.8,721.18,5498.0,720.8,721.83,720.8,721.18,5498.0
2024-01-11 12:35:00,720.88,721.18,720.68,721.0,4073.0,720.88,721.18,720.68,721.0,4073.0
2024-01-11 12:40:00,721.28,722.94,721.0,722.65,3671.0,721.28,722.94,721.0,722.65,3671.0
2024-01-11 12:45:00,722.83,723.24,722.83,723.2,1200.0,722.83,723.24,722.83,723.2,1200.0
2024-01-11 12:50:00,723.0,723.88,722.99,723.65,1671.0,723.0,723.88,722.99,723.65,1671.0
2024-01-11 12:55:00,723.54,724.11,723.43,723.52,3893.0,723.54,724.11,723.43,723.52,3893.0
2024-01-11 13:00:00,723.3,723.78,722.87,723.69,6549.0,723.3,723.78,722.87,723.69,6549.0
2024-01-11 13:05:00,723.72,724.48,723.34,723.56,3500.0,723.72,724.48,723.34,723.56,3500.0
2024-01-11 13:10:00,723.55,723.99,723.54,723.99,1725.0,723.55,723.99,723.54,723.99,1725.0
2024-01-11 13:15:00,724.36,724.63,723.48,723.66,3000.0,724.36,724.63,723.48,723.66,3000.0
2024-01-11 13:20:00,723.68,723.87,723.16,723.53,1388.0,723.68,723.87,723.16,723.53,1388.0
2024-01-11 13:25:00,723.64,723.92,723.3,723.5,1565.0,723.64,723.92,723.3,723.5,1565.0
2024-01-11 13:30:00,723.39,723.65,721.97,722.11,2379.0,723.39,723.65,721.97,722.11,2379.0
2024-01-11 13:35:00,722.27,722.44,721.88,722.22,3163.0,722.27,722.44,721.88,722.22,3163.0
2024-01-11 13:40:00,722.23,722.84,722.18,722.5,3295.0,722.23,722.84,722.18,722.5,3295.0
2024-01-11 13:45:00,722.99,723.07,722.66,723.07,1200.0,722.99,723.07,722.66,723.07,1200.0
2024-01-11 13:50:00,723.07,724.15,722.72,724.14,2025.0,723.07,724.15,722.72,724.14,2025.0
2024-01-11 13:55:00,723.76,724.76,723.76,724.76,1978.0,723.76,724.76,723.76,724.76,1978.0
2024-01-11 14:00:00,724.96,725.15,724.37,725.03,1859.0,724.96,725.15,724.37,725.03,1859.0
2024-01-11 14:05:00,724.58,725.3,724.45,724.45,6622.0,724.58,725.3,724.45,724.45,6622.0
2024-01-11 14:10:00,725.1,725.86,724.76,725.86,4012.0,725.1,725.86,724.76,725.86,4012.0
2024-01-11 14:15:00,726.06,726.37,725.27,725.27,4326.0,726.06,726.37,725.27,725.27,4326.0
2024-01-11 14:20:00,725.66,725.99,725.34,725.82,4878.0,725.66,725.99,725.34,725.82,4878.0
2024-01-11 14:25:00,725.82,727.46,725.64,727.08,6236.0,725.82,727.46,725.64,727.08,6236.0
2024-01-11 14:30:00,727.1,727.45,726.73,726.82,2456.0,727.1,727.45,726.73,726.82,2456.0
2024-01-11 14:35:00,726.92,727.0,726.34,726.54,2818.0,726.92,727.0,726.34,726.54,2818.0
2024-01-11 14:40:00,727.0,727.2,726.35,726.5,5045.0,727.0,727.2,726.35,726.5,5045.0
2024-01-11 14:45:00,726.62,727.26,726.61,727.11,6489.0,726.62,727.26,726.61,727.11,6489.0
2024-01-11 14:50:00,726.97,727.63,726.96,727.46,2508.0,726.97,727.63,726.96,727.46,2508.0
2024-01-11 14:55:00,727.2,727.99,727.18,727.73,5017.0,727.2,727.99,727.18,727.73,5017.0
2024-01-11 15:00:00,727.65,727.65,726.77,727.13,6201.0,727.65,727.65,726.77,727.13,6201.0
2024-01-11 15:05:00,727.16,727.31,726.81,727.02,5212.0,727.16,727.31,726.81,727.02,5212.0
2024-01-11 15:10:00,726.64,727.08,726.0,727.08,3149.0,726.64,727.08,726.0,727.08,3149.0
2024-01-11 15:15:00,726.94,726.94,725.61,725.89,5424.0,726.94,726.94,725.61,725.89,5424.0
2024-01-11 15:20:00,725.89,726.54,725.82,726.14,6481.0,725.89,726.54,725.82,726.14,6481.0
2024-01-11 15:25:00,726.13,727.04,726.13,726.49,6340.0,726.13,727.04,726.13,726.49,6340.0
2024-01-11 15:30:00,726.55,726.6,725.94,726.04,5735.0,726.55,726.6,725.94,726.04,5735.0
2024-01-11 15:35:00,726.03,726.03,724.39,724.46,7244.0,726.03,726.03,724.39,724.46,7244.0
2024-01-11 15:40:00,724.38,724.92,723.95,724.71,20892.0,724.38,724.92,723.95,724.71,20892.0
2024-01-11 15:45:00,724.58,726.15,724.55,725.82,10643.0,724.58,726.15,724.55,725.82,10643.0
2024-01-11 15:50:00,725.71,726.21,724.68,725.76,11965.0,725.71,726.21,724.68,725.76,11965.0
2024-01-11 15:55:00,725.91,726.85,725.73,726.21,36532.0,725.91,726.85,725.73,726.21,36532.0
2024-01-12 09:30:00,724.8,726.0,718.76,723.45,35024.0,724.8,726.0,718.76,723.45,35024.0
2024-01-12 09:35:00,724.04,727.21,722.23,726.26,22796.0,724.04,727.21,722.23,726.26,22796.0
2024-01-12 09:40:00,726.25,728.38,725.24,727.79,19562.0,726.25,728.38,725.24,727.79,19562.0
2024-01-12 09:45:00,727.79,731.0,727.61,729.0,19835.0,727.79,731.0,727.61,729.0,19835.0
2024-01-12 09:50:00,729.0,730.0,727.72,728.01,17857.0,729.0,730.0,727.72,728.01,17857.0
2024-01-12 09:55:00,728.43,728.79,726.99,726.99,12460.0,728.43,728.79,726.99,726.99,12460.0
2024-01-12 10:00:00,726.9,727.23,725.23,727.17,5458.0,726.9,727.23,725.23,727.17,5458.0
2024-01-12 10:05:00,726.33,730.35,726.23,729.7,6135.0,726.33,730.35,726.23,729.7,6135.0
2024-01-12 10:10:00,730.03,730.03,726.86,727.45,7200.0,730.03,730.03,726.86,727.45,7200.0
2024-01-12 10:15:00,727.71,728.45,726.46,726.46,5718.0,727.71,728.45,726.46,726.46,5718.0
2024-01-12 10:20:00,726.0,726.75,725.08,725.4,2016.0,726.0,726.75,725.08,725.4,2016.0
2024-01-12 10:25:00,725.74,726.36,724.02,725.66,4323.0,725.74,726.36,724.02,725.66,4323.0
2024-01-12 10:30:00,724.82,726.73,724.82,725.1,1795.0,724.82,726.73,724.82,725.1,1795.0
2024-01-12 10:35:00,726.05,726.52,724.99,725.36,2481.0,726.05,726.52,724.99,725.36,2481.0
2024-01-12 10:40:00,725.49,727.0,724.42,726.13,5803.0,725.49,727.0,724.42,726.13,5803.0
2024-01-12 10:45:00,726.13,726.13,723.28,723.87,7101.0,726.13,726.13,723.28,723.87,7101.0
2024-01-12 10:50:00,723.57,723.95,723.19,723.49,4046.0,723.57,723.95,723.19,723.49,4046.0
2024-01-12 10:55:00,724.07,724.46,723.02,724.46,7238.0,724.07,724.46,723.02,724.46,7238.0
2024-01-12 11:00:00,724.81,726.05,723.91,724.94,2235.0,724.81,726.05,723.91,724.94,2235.0
2024-01-12 11:05:00,725.24,726.73,724.88,726.73,2523.0,725.24,726.73,724.88,726.73,2523.0
2024-01-12 11:10:00,726.69,727.26,726.3,727.26,2042.0,726.69,727.26,726.3,727.26,2042.0
2024-01-12 11:15:00,727.26,728.3,726.9,728.09,4641.0,727.26,728.3,726.9,728.09,4641.0
2024-01-12 11:20:00,727.79,728.21,727.37,727.71,5100.0,727.79,728.21,727.37,727.71,5100.0
2024-01-12 11:25:00,727.71,728.21,727.42,727.5,2934.0,727.71,728.21,727.42,727.5,2934.0
2024-01-12 11:30:00,727.5,728.06,727.5,728.02,1400.0,727.5,728.06,727.5,728.02,1400.0
2024-01-12 11:35:00,727.74,727.74,725.36,725.96,2837.0,727.74,727.74,725.36,725.96,2837.0
2024-01-12 11:40:00,726.01,726.62,725.95,726.62,872.0,726.01,726.62,725.95,726.62,872.0
2024-01-12 11:45:00,726.17,727.13,726.12,726.86,2847.0,726.17,727.13,726.12,726.86,2847.0
2024-01-12 11:50:00,726.97,727.16,725.59,726.13,2991.0,726.97,727.16,725.59,726.13,2991.0
2024-01-12 11:55:00,726.2,726.2,725.21,725.36,1676.0,726.2,726.2,725.21,725.36,1676.0
2024-01-12 12:00:00,725.6,725.71,725.21,725.21,821.0,725.6,725.71,725.21,725.21,821.0
2024-01-12 12:05:00,726.12,726.5,726.06,726.23,1400.0,726.12,726.5,726.06,726.23,1400.0
2024-01-12 12:10:00,726.89,726.89,726.2,726.76,1829.0,726.89,726.89,726.2,726.76,1829.0
2024-01-12 12:15:00,726.61,727.72,726.61,727.38,3107.0,726.61,727.72,726.61,727.38,3107.0
2024-01-12 12:20:00,727.35,727.92,727.06,727.69,3000.0,727.35,727.92,727.06,727.69,3000.0
2024-01-12 12:25:00,727.65,728.61,727.45,728.61,5829.0,727.65,728.61,727.45,728.61,5829.0
2024-01-12 12:30:00,728.54,728.54,727.41,727.42,3490.0,728.54,728.54,727.41,727.42,3490.0
2024-01-12 12:35:00,727.41,727.42,726.32,727.09,4253.0,727.41,727.42,726.32,727.09,4253.0
2024-01-12 12:40:00,727.22,728.08,726.92,727.78,3128.0,727.22,728.08,726.92,727.78,3128.0
2024-01-12 12:45:00,727.43,727.55,727.09,727.12,1516.0,727.43,727.55,727.09,727.12,1516.0
2024-01-12 12:50:00,727.5,728.05,727.5,728.05,672.0,727.5,728.05,727.5,728.05,672.0
2024-01-12 12:55:00,728.01,728.34,727.87,728.34,1850.0,728.01,728.34,727.87,728.34,1850.0
2024-01-12 13:00:00,728.76,728.76,728.33,728.33,700.0,728.76,728.76,728.33,728.33,700.0
2024-01-12 13:05:00,728.4,728.96,728.2,728.96,2178.0,728.4,728.96,728.2,728.96,2178.0
2024-01-12 13:10:00,729.13,729.27,728.81,728.81,1262.0,729.13,729.27,728.81,728.81,1262.0
2024-01-12 13:15:00,728.82,729.02,728.82,728.98,936.0,728.82,729.02,728.82,728.98,936.0
2024-01-12 13:20:00,728.99,729.47,728.67,729.24,1278.0,728.99,729.47,728.67,729.24,1278.0
2024-01-12 13:25:00,729.32,729.32,729.12,729.29,850.0,729.32,729.32,729.12,729.29,850.0
2024-01-12 13:30:00,729.21,729.45,728.86,729.45,1266.0,729.21,729.45,728.86,729.45,1266.0
2024-01-12 13:35:00,729.65,729.75,729.37,729.56,2216.0,729.65,729.75,729.37,729.56,2216.0
2024-01-12 13:40:00,729.59,729.81,729.36,729.36,1892.0,729.59,729.81,729.36,729.36,1892.0
2024-01-12 13:45:00,729.55,729.69,729.16,729.46,1307.0,729.55,729.69,729.16,729.46,1307.0
2024-01-12 13:50:00,729.49,729.86,729.41,729.72,1622.0,729.49,729.86,729.41,729.72,1622.0
2024-01-12 13:55:00,729.69,730.05,729.32,730.05,1800.0,729.69,730.05,729.32,730.05,1800.0
2024-01-12 14:00:00,730.1,730.1,729.62,730.05,1990.0,730.1,730.1,729.62,730.05,1990.0
2024-01-12 14:05:00,730.06,730.18,729.86,730.06,3480.0,730.06,730.18,729.86,730.06,3480.0
2024-01-12 14:10:00,729.87,730.49,729.87,730.26,1401.0,729.87,730.49,729.87,730.26,1401.0
2024-01-12 14:15:00,730.0,730.25,730.0,730.05,1000.0,730.0,730.25,730.0,730.05,1000.0
2024-01-12 14:20:00,730.25,730.27,729.35,729.62,1633.0,730.25,730.27,729.35,729.62,1633.0
2024-01-12 14:25:00,729.38,729.69,729.37,729.63,1048.0,729.38,729.69,729.37,729.63,1048.0
2024-01-12 14:30:00,729.57,729.74,729.01,729.56,2618.0,729.57,729.74,729.01,729.56,2618.0
2024-01-12 14:35:00,729.44,729.48,728.44,729.3,2893.0,729.44,729.48,728.44,729.3,2893.0
2024-01-12 14:40:00,729.43,729.57,729.02,729.15,2467.0,729.43,729.57,729.02,729.15,2467.0
2024-01-12 14:45:00,729.38,729.38,728.94,729.08,2187.0,729.38,729.38,728.94,729.08,2187.0
2024-01-12 14:50:00,729.07,729.43,728.88,728.88,1537.0,729.07,729.43,728.88,728.88,1537.0
2024-01-12 14:55:00,728.96,729.11,728.19,728.67,1833.0,728.96,729.11,728.19,728.67,1833.0
2024-01-12 15:00:00,728.68,728.68,728.09,728.4,2025.0,728.68,728.68,728.09,728.4,2025.0
2024-01-12 15:05:00,728.26,728.63,728.24,728.35,2135.0,728.26,728.63,728.24,728.35,2135.0
2024-01-12 15:10:00,728.34,729.04,728.28,728.91,1871.0,728.34,729.04,728.28,728.91,1871.0
2024-01-12 15:15:00,729.07,729.32,728.91,729.03,1689.0,729.07,729.32,728.91,729.03,1689.0
2024-01-12 15:20:00,729.29,729.38,728.13,728.13,1914.0,729.29,729.38,728.13,728.13,1914.0
2024-01-12 15:25:00,728.23,728.88,728.23,728.88,3107.0,728.23,728.88,728.23,728.88,3107.0
2024-01-12 15:30:00,728.69,729.41,728.46,729.28,2777.0,728.69,729.41,728.46,729.28,2777.0
2024-01-12 15:35:00,729.27,729.9,729.08,729.89,5439.0,729.27,729.9,729.08,729.89,5439.0
2024-01-12 15:40:00,729.95,730.0,729.54,729.71,4265.0,729.95,730.0,729.54,729.71,4265.0
2024-01-12 15:45:00,729.51,730.0,729.51,729.59,2527.0,729.51,730.0,729.51,729.59,2527.0
2024-01-12 15:50:00,729.83,729.94,729.42,729.94,3277.0,729.83,729.94,729.42,729.94,3277.0
2024-01-12 15:55:00,730.1,730.42,729.14,729.18,18689.0,730.1,730.42,729.14,729.18,18689.0
2024-01-16 09:30:00,730.0,734.0,729.55,732.5,28594.0,730.0,734.0,729.55,732.5,28594.0
2024-01-16 09:35:00,731.54,733.65,730.59,732.21,19784.0,731.54,733.65,730.59,732.21,19784.0
2024-01-16 09:40:00,732.21,732.21,728.8,729.08,7379.0,732.21,732.21,728.8,729.08,7379.0
2024-01-16 09:45:00,729.07,730.06,727.6,728.96,5239.0,729.07,730.06,727.6,728.96,5239.0
2024-01-16 09:50:00,726.73,728.5,725.68,727.84,2424.0,726.73,728.5,725.68,727.84,2424.0
2024-01-16 09:55:00,727.6,729.02,727.6,728.91,5970.0,727.6,729.02,727.6,728.91,5970.0
2024-01-16 10:00:00,729.09,729.09,726.7,726.71,6275.0,729.09,729.09,726.7,726.71,6275.0
2024-01-16 10:05:00,727.18,727.94,726.34,727.86,1620.0,727.18,727.94,726.34,727.86,1620.0
2024-01-16 10:10:00,728.48,729.64,728.48,729.61,825.0,728.48,729.64,728.48,729.61,825.0
2024-01-16 10:15:00,729.85,730.93,729.55,730.62,2742.0,729.85,730.93,729.55,730.62,2742.0
2024-01-16 10:20:00,730.91,732.65,730.91,732.65,3458.0,730.91,732.65,730.91,732.65,3458.0
2024-01-16 10:25:00,732.96,733.0,732.4,732.8,1475.0,732.96,733.0,732.4,732.8,1475.0
2024-01-16 10:30:00,732.65,733.09,732.19,732.97,5410.0,732.65,733.09,732.19,732.97,5410.0
2024-01-16 10:35:00,732.91,732.91,731.15,731.61,3672.0,732.91,732.91,731.15,731.61,3672.0
2024-01-16 10:40:00,731.89,732.1,730.82,731.37,2603.0,731.89,732.1,730.82,731.37,2603.0
2024-01-16 10:45:00,731.33,731.79,730.6,731.17,3815.0,731.33,731.79,730.6,731.17,3815.0
2024-01-16 10:50:00,731.16,731.67,730.23,731.67,1752.0,731.16,731.67,730.23,731.67,1752.0
2024-01-16 10:55:00,731.48,731.49,729.4,729.49,5815.0,731.48,731.49,729.4,729.49,5815.0
2024-01-16 11:00:00,729.82,729.82,726.31,727.01,12651.0,729.82,729.82,726.31,727.01,12651.0
2024-01-16 11:05:00,726.89,728.19,726.35,726.87,2015.0,726.89,728.19,726.35,726.87,2015.0
2024-01-16 11:10:00,726.99,726.99,726.0,726.66,3583.0,726.99,726.99,726.0,726.66,3583.0
2024-01-16 11:15:00,727.37,729.54,727.37,728.89,1606.0,727.37,729.54,727.37,728.89,1606.0
2024-01-16 11:20:00,729.22,730.47,729.21,730.47,3315.0,729.22,730.47,729.21,730.47,3315.0
2024-01-16 11:25:00,730.31,730.6,729.8,730.08,5223.0,730.31,730.6,729.8,730.08,5223.0
2024-01-16 11:30:00,729.99,731.17,729.99,730.66,5801.0,729.99,731.17,729.99,730.66,5801.0
2024-01-16 11:35:00,730.93,731.41,729.4,730.59,3136.0,730.93,731.41,729.4,730.59,3136.0
2024-01-16 11:40:00,730.69,731.01,730.42,730.42,1211.0,730.69,731.01,730.42,730.42,1211.0
2024-01-16 11:45:00,730.52,730.52,729.52,729.79,1056.0,730.52,730.52,729.52,729.79,1056.0
2024-01-16 11:50:00,729.65,729.95,728.57,728.57,2535.0,729.65,729.95,728.57,728.57,2535.0
2024-01-16 11:55:00,728.85,728.85,727.6,728.37,995.0,728.85,728.85,727.6,728.37,995.0
2024-01-16 12:00:00,728.38,728.79,728.19,728.2,1042.0,728.38,728.79,728.19,728.2,1042.0
2024-01-16 12:05:00,728.46,728.76,727.99,728.34,1762.0,728.46,728.76,727.99,728.34,1762.0
2024-01-16 12:10:00,728.38,729.46,728.38,729.46,1174.0,728.38,729.46,728.38,729.46,1174.0
2024-01-16 12:15:00,729.01,729.64,728.54,729.45,2235.0,729.01,729.64,728.54,729.45,2235.0
2024-01-16 12:20:00,729.23,729.25,728.77,728.77,731.0,729.23,729.25,728.77,728.77,731.0
2024-01-16 12:25:00,729.03,729.03,728.03,728.04,1500.0,729.03,729.03,728.03,728.04,1500.0
2024-01-16 12:30:00,727.71,727.71,727.04,727.53,1405.0,727.71,727.71,727.04,727.53,1405.0
2024-01-16 12:35:00,727.67,728.55,727.48,728.49,2929.0,727.67,728.55,727.48,728.49,2929.0
2024-01-16 12:40:00,728.64,728.64,727.99,727.99,650.0,728.64,728.64,727.99,727.99,650.0
2024-01-16 12:45:00,728.08,728.08,727.49,727.49,1481.0,728.08,728.08,727.49,727.49,1481.0
2024-01-16 12:50:00,727.49,727.9,727.49,727.76,442.0,727.49,727.9,727.49,727.76,442.0
2024-01-16 12:55:00,727.44,727.44,726.72,726.86,675.0,727.44,727.44,726.72,726.86,675.0
2024-01-16 13:00:00,726.86,727.03,726.62,726.87,2000.0,726.86,727.03,726.62,726.87,2000.0
2024-01-16 13:05:00,726.91,727.1,726.69,726.95,5910.0,726.91,727.1,726.69,726.95,5910.0
2024-01-16 13:10:00,726.93,727.36,726.76,727.35,3141.0,726.93,727.36,726.76,727.35,3141.0
2024-01-16 13:15:00,727.51,728.3,727.51,728.19,737.0,727.51,728.3,727.51,728.19,737.0
2024-01-16 13:20:00,728.16,728.43,727.63,727.76,1383.0,728.16,728.43,727.63,727.76,1383.0
2024-01-16 13:25:00,727.99,728.24,727.87,728.24,454.0,727.99,728.24,727.87,728.24,454.0
2024-01-16 13:30:00,728.57,729.68,728.45,729.67,1612.0,728.57,729.68,728.45,729.67,1612.0
2024-01-16 13:35:00,729.7,729.73,728.33,728.33,2708.0,729.7,729.73,728.33,728.33,2708.0
2024-01-16 13:40:00,728.18,728.18,728.01,728.01,204.0,728.18,728.18,728.01,728.01,204.0
2024-01-16 13:45:00,727.27,727.64,726.93,727.28,2278.0,727.27,727.64,726.93,727.28,2278.0
2024-01-16 13:50:00,726.65,727.03,726.34,726.34,1296.0,726.65,727.03,726.34,726.34,1296.0
2024-01-16 13:55:00,726.47,726.55,725.92,726.55,1312.0,726.47,726.55,725.92,726.55,1312.0
2024-01-16 14:00:00,726.34,726.35,725.83,725.86,1079.0,726.34,726.35,725.83,725.86,1079.0
2024-01-16 14:05:00,725.9,726.66,725.9,725.95,2196.0,725.9,726.66,725.9,725.95,2196.0
2024-01-16 14:10:00,725.61,725.76,725.01,725.5,1900.0,725.61,725.76,725.01,725.5,1900.0
2024-01-16 14:15:00,725.43,727.16,725.37,726.93,17320.0,725.43,727.16,725.37,726.93,17320.0
2024-01-16 14:20:00,727.15,727.54,726.98,727.13,3000.0,727.15,727.54,726.98,727.13,3000.0
2024-01-16 14:25:00,726.94,727.48,726.94,727.13,2733.0,726.94,727.48,726.94,727.13,2733.0
2024-01-16 14:30:00,727.13,727.13,726.62,726.92,4122.0,727.13,727.13,726.62,726.92,4122.0
2024-01-16 14:35:00,726.53,726.55,726.0,726.22,1153.0,726.53,726.55,726.0,726.22,1153.0
2024-01-16 14:40:00,726.5,726.5,725.96,726.2,2742.0,726.5,726.5,725.96,726.2,2742.0
2024-01-16 14:45:00,726.1,726.42,725.39,726.32,4109.0,726.1,726.42,725.39,726.32,4109.0
2024-01-16 14:50:00,726.25,726.94,725.87,726.66,5664.0,726.25,726.94,725.87,726.66,5664.0
2024-01-16 14:55:00,726.92,727.29,726.4,726.54,3987.0,726.92,727.29,726.4,726.54,3987.0
2024-01-16 15:00:00,726.62,726.74,726.03,726.1,2089.0,726.62,726.74,726.03,726.1,2089.0
2024-01-16 15:05:00,726.18,726.27,725.74,726.14,1701.0,726.18,726.27,725.74,726.14,1701.0
2024-01-16 15:10:00,726.27,726.72,726.22,726.49,2184.0,726.27,726.72,726.22,726.49,2184.0
2024-01-16 15:15:00,726.36,726.99,726.36,726.99,1900.0,726.36,726.99,726.36,726.99,1900.0
2024-01-16 15:20:00,727.24,727.27,726.58,726.68,1226.0,727.24,727.27,726.58,726.68,1226.0
2024-01-16 15:25:00,726.63,726.8,726.03,726.25,2508.0,726.63,726.8,726.03,726.25,2508.0
2024-01-16 15:30:00,726.4,726.58,726.01,726.34,4107.0,726.4,726.58,726.01,726.34,4107.0
2024-01-16 15:35:00,726.23,726.4,726.17,726.25,2244.0,726.23,726.4,726.17,726.25,2244.0
2024-01-16 15:40:00,726.35,726.82,726.35,726.68,2810.0,726.35,726.82,726.35,726.68,2810.0
2024-01-16 15:45:00,726.72,727.26,726.48,726.69,3560.0,726.72,727.26,726.48,726.69,3560.0
2024-01-16 15:50:00,726.77,727.27,726.57,727.23,6216.0,726.77,727.27,726.57,727.23,6216.0
2024-01-16 15:55:00,727.27,727.87,727.08,727.56,14602.0,727.27,727.87,727.08,727.56,14602.0
2024-01-17 09:30:00,726.0,728.99,723.13,723.13,23093.0,726.0,728.99,723.13,723.13,23093.0
2024-01-17 09:35:00,724.12,726.0,722.82,723.51,4430.0,724.12,726.0,722.82,723.51,4430.0
2024-01-17 09:40:00,723.01,723.84,721.51,721.51,5725.0,723.01,723.84,721.51,721.51,5725.0
2024-01-17 09:45:00,721.85,722.17,718.41,719.52,7371.0,721.85,722.17,718.41,719.52,7371.0
2024-01-17 09:50:00,719.84,719.84,718.47,718.49,2850.0,719.84,719.84,718.47,718.49,2850.0
2024-01-17 09:55:00,717.76,718.46,715.66,716.07,8764.0,717.76,718.46,715.66,716.07,8764.0
2024-01-17 10:00:00,716.12,717.83,714.31,717.83,5992.0,716.12,717.83,714.31,717.83,5992.0
2024-01-17 10:05:00,717.85,717.93,715.76,717.48,13586.0,717.85,717.93,715.76,717.48,13586.0
2024-01-17 10:10:00,717.17,719.0,716.93,719.0,4778.0,717.17,719.0,716.93,719.0,4778.0
2024-01-17 10:15:00,719.68,720.0,718.61,718.66,3619.0,719.68,720.0,718.61,718.66,3619.0
2024-01-17 10:20:00,718.37,718.73,717.44,718.6,6764.0,718.37,718.73,717.44,718.6,6764.0
2024-01-17 10:25:00,718.6,720.05,718.6,718.99,6348.0,718.6,720.05,718.6,718.99,6348.0
2024-01-17 10:30:00,719.27,719.27,718.0,718.27,10023.0,719.27,719.27,718.0,718.27,10023.0
2024-01-17 10:35:00,718.26,718.79,717.08,718.77,6118.0,718.26,718.79,717.08,718.77,6118.0
2024-01-17 10:40:00,718.85,719.48,718.84,719.07,1151.0,718.85,719.48,718.84,719.07,1151.0
2024-01-17 10:45:00,719.11,719.23,717.87,717.88,1825.0,719.11,719.23,717.87,717.88,1825.0
2024-01-17 10:50:00,719.51,720.74,719.3,720.5,3881.0,719.51,720.74,719.3,720.5,3881.0
2024-01-17 10:55:00,719.88,720.23,719.8,720.01,1010.0,719.88,720.23,719.8,720.01,1010.0
2024-01-17 11:00:00,720.06,721.29,720.06,721.29,1981.0,720.06,721.29,720.06,721.29,1981.0
2024-01-17 11:05:00,721.64,722.33,720.59,720.59,4019.0,721.64,722.33,720.59,720.59,4019.0
2024-01-17 11:10:00,720.62,721.25,720.6,721.0,3263.0,720.62,721.25,720.6,721.0,3263.0
2024-01-17 11:15:00,721.12,722.89,720.64,722.79,3674.0,721.12,722.89,720.64,722.79,3674.0
2024-01-17 11:20:00,722.76,724.41,722.68,724.41,1825.0,722.76,724.41,722.68,724.41,1825.0
2024-01-17 11:25:00,723.92,724.36,723.19,723.99,1452.0,723.92,724.36,723.19,723.99,1452.0
2024-01-17 11:30:00,724.13,725.57,724.13,724.98,3061.0,724.13,725.57,724.13,724.98,3061.0
2024-01-17 11:35:00,725.19,725.6,724.87,725.58,2203.0,725.19,725.6,724.87,725.58,2203.0
2024-01-17 11:40:00,725.59,726.08,724.53,725.17,3650.0,725.59,726.08,724.53,725.17,3650.0
2024-01-17 11:45:00,725.17,725.27,724.62,724.68,2512.0,725.17,725.27,724.62,724.68,2512.0
2024-01-17 11:50:00,724.82,724.82,724.24,724.55,1858.0,724.82,724.82,724.24,724.55,1858.0
2024-01-17 11:55:00,724.55,724.8,723.84,724.74,3571.0,724.55,724.8,723.84,724.74,3571.0
2024-01-17 12:00:00,724.75,724.76,724.32,724.46,800.0,724.75,724.76,724.32,724.46,800.0
2024-01-17 12:05:00,724.45,724.63,723.73,723.73,1042.0,724.45,724.63,723.73,723.73,1042.0
2024-01-17 12:10:00,723.69,723.93,723.17,723.86,2355.0,723.69,723.93,723.17,723.86,2355.0
2024-01-17 12:15:00,723.74,723.74,723.66,723.67,600.0,723.74,723.74,723.66,723.67,600.0
2024-01-17 12:20:00,723.71,723.86,722.97,723.0,1600.0,723.71,723.86,722.97,723.0,1600.0
2024-01-17 12:25:00,723.08,723.35,721.78,722.77,4518.0,723.08,723.35,721.78,722.77,4518.0
2024-01-17 12:30:00,722.95,723.3,722.95,723.14,716.0,722.95,723.3,722.95,723.14,716.0
2024-01-17 12:35:00,722.84,723.29,722.59,722.68,1918.0,722.84,723.29,722.59,722.68,1918.0
2024-01-17 12:40:00,723.04,723.34,723.03,723.05,500.0,723.04,723.34,723.03,723.05,500.0
2024-01-17 12:45:00,723.09,723.45,722.69,723.32,2011.0,723.09,723.45,722.69,723.32,2011.0
2024-01-17 12:50:00,723.16,723.84,723.16,723.62,2700.0,723.16,723.84,723.16,723.62,2700.0
2024-01-17 12:55:00,723.97,724.57,723.97,724.38,1338.0,723.97,724.57,723.97,724.38,1338.0
2024-01-17 13:00:00,724.79,725.13,724.44,725.04,1837.0,724.79,725.13,724.44,725.04,1837.0
2024-01-17 13:05:00,725.04,725.33,724.76,724.88,1927.0,725.04,725.33,724.76,724.88,1927.0
2024-01-17 13:10:00,724.57,724.57,724.04,724.05,2346.0,724.57,724.57,724.04,724.05,2346.0
2024-01-17 13:15:00,723.97,723.97,723.48,723.6,2206.0,723.97,723.97,723.48,723.6,2206.0
2024-01-17 13:20:00,723.62,723.74,722.66,723.6,3161.0,723.62,723.74,722.66,723.6,3161.0
2024-01-17 13:25:00,723.43,723.85,723.31,723.55,1700.0,723.43,723.85,723.31,723.55,1700.0
2024-01-17 13:30:00,723.51,724.03,723.44,723.94,2545.0,723.51,724.03,723.44,723.94,2545.0
2024-01-17 13:35:00,723.63,724.29,722.95,722.95,1702.0,723.63,724.29,722.95,722.95,1702.0
2024-01-17 13:40:00,723.06,723.7,723.05,723.7,1000.0,723.06,723.7,723.05,723.7,1000.0
2024-01-17 13:45:00,723.56,723.71,723.03,723.06,1835.0,723.56,723.71,723.03,723.06,1835.0
2024-01-17 13:50:00,723.39,723.96,723.32,723.84,1302.0,723.39,723.96,723.32,723.84,1302.0
2024-01-17 13:55:00,723.96,724.43,723.59,724.24,2516.0,723.96,724.43,723.59,724.24,2516.0
2024-01-17 14:00:00,724.43,724.48,723.92,724.29,1957.0,724.43,724.48,723.92,724.29,1957.0
2024-01-17 14:05:00,724.15,724.51,724.0,724.46,2985.0,724.15,724.51,724.0,724.46,2985.0
2024-01-17 14:10:00,724.5,724.72,724.32,724.56,1529.0,724.5,724.72,724.32,724.56,1529.0
2024-01-17 14:15:00,724.58,725.27,724.58,725.27,2508.0,724.58,725.27,724.58,725.27,2508.0
2024-01-17 14:20:00,725.27,726.4,725.27,726.4,1242.0,725.27,726.4,725.27,726.4,1242.0
2024-01-17 14:25:00,726.39,726.72,726.05,726.72,1317.0,726.39,726.72,726.05,726.72,1317.0
2024-01-17 14:30:00,726.95,727.22,726.63,726.8,1919.0,726.95,727.22,726.63,726.8,1919.0
2024-01-17 14:35:00,726.71,726.86,726.46,726.6,2101.0,726.71,726.86,726.46,726.6,2101.0
2024-01-17 14:40:00,726.75,727.96,726.53,727.79,2697.0,726.75,727.96,726.53,727.79,2697.0
2024-01-17 14:45:00,727.84,727.84,727.31,727.31,1941.0,727.84,727.84,727.31,727.31,1941.0
2024-01-17 14:50:00,727.38,727.68,727.34,727.54,1400.0,727.38,727.68,727.34,727.54,1400.0
2024-01-17 14:55:00,727.72,728.08,727.41,727.41,1406.0,727.72,728.08,727.41,727.41,1406.0
2024-01-17 15:00:00,727.55,727.55,726.74,726.75,769.0,727.55,727.55,726.74,726.75,769.0
2024-01-17 15:05:00,726.74,727.18,726.72,727.0,1233.0,726.74,727.18,726.72,727.0,1233.0
2024-01-17 15:10:00,726.73,726.73,726.05,726.09,1328.0,726.73,726.73,726.05,726.09,1328.0
2024-01-17 15:15:00,726.17,727.15,726.16,727.0,2081.0,726.17,727.15,726.16,727.0,2081.0
2024-01-17 15:20:00,726.82,726.84,726.46,726.72,1544.0,726.82,726.84,726.46,726.72,1544.0
2024-01-17 15:25:00,726.38,726.38,725.5,725.78,3070.0,726.38,726.38,725.5,725.78,3070.0
2024-01-17 15:30:00,725.78,726.34,725.78,726.32,1657.0,725.78,726.34,725.78,726.32,1657.0
2024-01-17 15:35:00,726.34,726.76,726.17,726.45,2362.0,726.34,726.76,726.17,726.45,2362.0
2024-01-17 15:40:00,726.4,727.16,726.4,726.93,2748.0,726.4,727.16,726.4,726.93,2748.0
2024-01-17 15:45:00,727.18,727.39,726.96,727.06,3195.0,727.18,727.39,726.96,727.06,3195.0
2024-01-17 15:50:00,727.28,728.24,727.01,728.24,12503.0,727.28,728.24,727.01,728.24,12503.0
2024-01-17 15:55:00,727.84,728.5,727.41,727.41,15665.0,727.84,728.5,727.41,727.41,15665.0
2024-01-18 09:30:00,741.64,745.0,741.37,742.12,38057.0,741.64,745.0,741.37,742.12,38057.0
2024-01-18 09:35:00,741.39,742.72,739.29,740.19,8541.0,741.39,742.72,739.29,740.19,8541.0
2024-01-18 09:40:00,740.19,741.83,738.76,739.37,6038.0,740.19,741.83,738.76,739.37,6038.0
2024-01-18 09:45:00,739.69,741.4,739.64,739.87,8703.0,739.69,741.4,739.64,739.87,8703.0
2024-01-18 09:50:00,739.8,739.99,737.07,737.74,9591.0,739.8,739.99,737.07,737.74,9591.0
2024-01-18 09:55:00,738.16,739.53,737.21,738.6,4296.0,738.16,739.53,737.21,738.6,4296.0
2024-01-18 10:00:00,738.98,739.0,736.0,736.25,11972.0,738.98,739.0,736.0,736.25,11972.0
2024-01-18 10:05:00,736.3,737.81,735.47,736.3,5859.0,736.3,737.81,735.47,736.3,5859.0
2024-01-18 10:10:00,736.82,738.32,736.81,737.44,4710.0,736.82,738.32,736.81,737.44,4710.0
2024-01-18 10:15:00,737.84,740.18,737.84,740.04,6828.0,737.84,740.18,737.84,740.04,6828.0
2024-01-18 10:20:00,740.14,740.33,738.71,739.75,11410.0,740.14,740.33,738.71,739.75,11410.0
2024-01-18 10:25:00,740.01,740.6,738.77,739.88,4344.0,740.01,740.6,738.77,739.88,4344.0
2024-01-18 10:30:00,740.59,740.8,737.62,739.26,4730.0,740.59,740.8,737.62,739.26,4730.0
2024-01-18 10:35:00,739.81,739.81,738.68,739.08,3368.0,739.81,739.81,738.68,739.08,3368.0
2024-01-18 10:40:00,739.34,739.71,738.75,739.48,5298.0,739.34,739.71,738.75,739.48,5298.0
2024-01-18 10:45:00,739.67,741.66,739.23,741.66,7423.0,739.67,741.66,739.23,741.66,7423.0
2024-01-18 10:50:00,741.37,742.66,741.1,742.29,11545.0,741.37,742.66,741.1,742.29,11545.0
2024-01-18 10:55:00,742.37,742.66,739.7,740.66,4845.0,742.37,742.66,739.7,740.66,4845.0
2024-01-18 11:00:00,740.37,740.5,739.03,739.03,5280.0,740.37,740.5,739.03,739.03,5280.0
2024-01-18 11:05:00,739.67,740.95,739.67,740.64,4050.0,739.67,740.95,739.67,740.64,4050.0
2024-01-18 11:10:00,740.67,742.0,740.51,740.8,15136.0,740.67,742.0,740.51,740.8,15136.0
2024-01-18 11:15:00,741.0,742.89,740.85,742.53,6825.0,741.0,742.89,740.85,742.53,6825.0
2024-01-18 11:20:00,742.58,743.46,742.11,742.89,9847.0,742.58,743.46,742.11,742.89,9847.0
2024-01-18 11:25:00,743.11,743.71,742.17,743.71,8782.0,743.11,743.71,742.17,743.71,8782.0
2024-01-18 11:30:00,743.89,745.48,743.87,744.19,7878.0,743.89,745.48,743.87,744.19,7878.0
2024-01-18 11:35:00,743.92,745.61,743.91,744.82,5913.0,743.92,745.61,743.91,744.82,5913.0
2024-01-18 11:40:00,744.47,744.91,744.35,744.66,7359.0,744.47,744.91,744.35,744.66,7359.0
2024-01-18 11:45:00,745.0,745.26,743.54,744.05,5310.0,745.0,745.26,743.54,744.05,5310.0
2024-01-18 11:50:00,744.26,744.9,743.94,744.5,4409.0,744.26,744.9,743.94,744.5,4409.0
2024-01-18 11:55:00,744.45,744.45,743.6,744.14,9272.0,744.45,744.45,743.6,744.14,9272.0
2024-01-18 12:00:00,744.0,744.05,740.67,741.0,10794.0,744.0,744.05,740.67,741.0,10794.0
2024-01-18 12:05:00,740.83,742.39,740.56,740.58,7491.0,740.83,742.39,740.56,740.58,7491.0
2024-01-18 12:10:00,740.58,741.14,739.74,740.4,9382.0,740.58,741.14,739.74,740.4,9382.0
2024-01-18 12:15:00,740.58,741.02,740.16,740.52,3269.0,740.58,741.02,740.16,740.52,3269.0
2024-01-18 12:20:00,740.74,740.92,739.8,740.56,6690.0,740.74,740.92,739.8,740.56,6690.0
2024-01-18 12:25:00,740.46,741.36,740.46,740.76,2967.0,740.46,741.36,740.46,740.76,2967.0
2024-01-18 12:30:00,740.95,740.98,740.31,740.39,2781.0,740.95,740.98,740.31,740.39,2781.0
2024-01-18 12:35:00,740.32,740.8,740.25,740.65,1536.0,740.32,740.8,740.25,740.65,1536.0
2024-01-18 12:40:00,740.5,741.28,740.4,741.11,3055.0,740.5,741.28,740.4,741.11,3055.0
2024-01-18 12:45:00,741.46,741.8,741.16,741.71,2321.0,741.46,741.8,741.16,741.71,2321.0
2024-01-18 12:50:00,741.84,742.0,741.4,741.91,6054.0,741.84,742.0,741.4,741.91,6054.0
2024-01-18 12:55:00,742.03,742.3,741.66,742.13,4550.0,742.03,742.3,741.66,742.13,4550.0
2024-01-18 13:00:00,741.96,742.01,740.71,740.9,8728.0,741.96,742.01,740.71,740.9,8728.0
2024-01-18 13:05:00,740.74,741.02,739.77,740.82,5911.0,740.74,741.02,739.77,740.82,5911.0
2024-01-18 13:10:00,740.68,740.68,739.63,739.93,1883.0,740.68,740.68,739.63,739.93,1883.0
2024-01-18 13:15:00,739.95,740.25,739.09,739.39,3455.0,739.95,740.25,739.09,739.39,3455.0
2024-01-18 13:20:00,739.0,739.83,738.75,739.73,2833.0,739.0,739.83,738.75,739.73,2833.0
2024-01-18 13:25:00,739.3,740.2,739.05,739.67,6065.0,739.3,740.2,739.05,739.67,6065.0
2024-01-18 13:30:00,739.69,740.07,739.53,739.71,1359.0,739.69,740.07,739.53,739.71,1359.0
2024-01-18 13:35:00,739.82,739.9,739.51,739.66,1365.0,739.82,739.9,739.51,739.66,1365.0
2024-01-18 13:40:00,739.59,740.66,739.36,740.66,2916.0,739.59,740.66,739.36,740.66,2916.0
2024-01-18 13:45:00,740.79,740.97,740.31,740.32,1967.0,740.79,740.97,740.31,740.32,1967.0
2024-01-18 13:50:00,740.45,740.88,740.22,740.88,1500.0,740.45,740.88,740.22,740.88,1500.0
2024-01-18 13:55:00,740.87,741.1,740.61,740.8,2456.0,740.87,741.1,740.61,740.8,2456.0
2024-01-18 14:00:00,741.1,741.97,741.1,741.97,1287.0,741.1,741.97,741.1,741.97,1287.0
2024-01-18 14:05:00,742.14,742.39,741.65,742.14,5028.0,742.14,742.39,741.65,742.14,5028.0
2024-01-18 14:10:00,742.17,743.35,742.16,742.86,4830.0,742.17,743.35,742.16,742.86,4830.0
2024-01-18 14:15:00,743.05,743.5,742.9,743.21,5430.0,743.05,743.5,742.9,743.21,5430.0
2024-01-18 14:20:00,743.42,745.49,743.28,745.37,9558.0,743.42,745.49,743.28,745.37,9558.0
2024-01-18 14:25:00,745.23,745.36,744.78,745.35,2652.0,745.23,745.36,744.78,745.35,2652.0
2024-01-18 14:30:00,745.32,745.61,745.07,745.42,2711.0,745.32,745.61,745.07,745.42,2711.0
2024-01-18 14:35:00,745.43,745.96,745.43,745.69,2294.0,745.43,745.96,745.43,745.69,2294.0
2024-01-18 14:40:00,745.76,745.84,744.82,744.82,3497.0,745.76,745.84,744.82,744.82,3497.0
2024-01-18 14:45:00,744.56,744.91,744.12,744.49,6344.0,744.56,744.91,744.12,744.49,6344.0
2024-01-18 14:50:00,744.49,745.05,744.29,745.03,3201.0,744.49,745.05,744.29,745.03,3201.0
2024-01-18 14:55:00,745.37,745.99,744.94,745.95,4960.0,745.37,745.99,744.94,745.95,4960.0
2024-01-18 15:00:00,745.64,745.8,745.08,745.8,2412.0,745.64,745.8,745.08,745.8,2412.0
2024-01-18 15:05:00,745.72,746.49,745.67,746.49,2591.0,745.72,746.49,745.67,746.49,2591.0
2024-01-18 15:10:00,746.21,746.93,746.03,746.38,4366.0,746.21,746.93,746.03,746.38,4366.0
2024-01-18 15:15:00,746.37,746.65,745.86,745.86,3850.0,746.37,746.65,745.86,745.86,3850.0
2024-01-18 15:20:00,745.84,746.61,745.63,746.38,10022.0,745.84,746.61,745.63,746.38,10022.0
2024-01-18 15:25:00,746.38,746.76,746.2,746.7,9056.0,746.38,746.76,746.2,746.7,9056.0
2024-01-18 15:30:00,746.67,746.92,746.45,746.58,4840.0,746.67,746.92,746.45,746.58,4840.0
2024-01-18 15:35:00,746.5,746.93,745.93,745.93,5827.0,746.5,746.93,745.93,745.93,5827.0
2024-01-18 15:40:00,745.55,746.19,745.55,745.98,4218.0,745.55,746.19,745.55,745.98,4218.0
2024-01-18 15:45:00,745.98,746.79,745.98,746.61,7329.0,745.98,746.79,745.98,746.61,7329.0
2024-01-18 15:50:00,746.46,747.48,746.31,746.73,15119.0,746.46,747.48,746.31,746.73,15119.0
2024-01-18 15:55:00,746.6,746.97,745.81,745.88,32532.0,746.6,746.97,745.81,745.88,32532.0
2024-01-19 09:30:00,750.44,750.44,745.07,750.12,84493.0,750.44,750.44,745.07,750.12,84493.0
2024-01-19 09:35:00,749.0,749.83,746.91,747.9,8315.0,749.0,749.83,746.91,747.9,8315.0
2024-01-19 09:40:00,746.57,747.07,745.41,746.35,4606.0,746.57,747.07,745.41,746.35,4606.0
2024-01-19 09:45:00,746.49,747.75,745.23,746.37,7297.0,746.49,747.75,745.23,746.37,7297.0
2024-01-19 09:50:00,746.16,748.03,745.41,746.17,4981.0,746.16,748.03,745.41,746.17,4981.0
2024-01-19 09:55:00,745.61,747.37,745.45,747.35,5291.0,745.61,747.37,745.45,747.35,5291.0
2024-01-19 10:00:00,748.72,748.8,746.62,747.75,3587.0,748.72,748.8,746.62,747.75,3587.0
2024-01-19 10:05:00,747.31,747.71,746.07,746.27,2901.0,747.31,747.71,746.07,746.27,2901.0
2024-01-19 10:10:00,746.34,748.25,746.33,748.14,615.0,746.34,748.25,746.33,748.14,615.0
2024-01-19 10:15:00,748.36,749.15,748.11,748.53,1873.0,748.36,749.15,748.11,748.53,1873.0
2024-01-19 10:20:00,748.41,748.47,747.1,747.56,1456.0,748.41,748.47,747.1,747.56,1456.0
2024-01-19 10:25:00,747.94,748.26,747.84,747.84,2116.0,747.94,748.26,747.84,747.84,2116.0
2024-01-19 10:30:00,746.52,746.95,745.57,745.57,1990.0,746.52,746.95,745.57,745.57,1990.0
2024-01-19 10:35:00,745.29,745.83,745.0,745.83,6213.0,745.29,745.83,745.0,745.83,6213.0
2024-01-19 10:40:00,746.63,746.68,745.14,745.83,13560.0,746.63,746.68,745.14,745.83,13560.0
2024-01-19 10:45:00,745.78,746.35,744.81,745.99,4138.0,745.78,746.35,744.81,745.99,4138.0
2024-01-19 10:50:00,745.64,745.75,745.06,745.49,2307.0,745.64,745.75,745.06,745.49,2307.0
2024-01-19 10:55:00,745.69,746.32,745.59,745.77,5690.0,745.69,746.32,745.59,745.77,5690.0
2024-01-19 11:00:00,746.0,746.65,745.58,746.61,2675.0,746.0,746.65,745.58,746.61,2675.0
2024-01-19 11:05:00,746.5,747.05,746.5,746.97,2444.0,746.5,747.05,746.5,746.97,2444.0
2024-01-19 11:10:00,746.74,748.83,746.74,748.15,3995.0,746.74,748.83,746.74,748.15,3995.0
2024-01-19 11:15:00,748.22,749.58,748.22,749.36,4682.0,748.22,749.58,748.22,749.36,4682.0
2024-01-19 11:20:00,749.42,749.75,748.52,749.08,2122.0,749.42,749.75,748.52,749.08,2122.0
2024-01-19 11:25:00,749.0,749.65,748.85,749.0,4601.0,749.0,749.65,748.85,749.0,4601.0
2024-01-19 11:30:00,749.0,749.09,747.89,747.89,5799.0,749.0,749.09,747.89,747.89,5799.0
2024-01-19 11:35:00,748.13,748.5,747.64,748.17,7975.0,748.13,748.5,747.64,748.17,7975.0
2024-01-19 11:40:00,747.96,748.72,747.86,748.36,4911.0,747.96,748.72,747.86,748.36,4911.0
2024-01-19 11:45:00,748.58,748.73,747.88,748.13,15550.0,748.58,748.73,747.88,748.13,15550.0
2024-01-19 11:50:00,748.13,749.04,748.05,749.04,7313.0,748.13,749.04,748.05,749.04,7313.0
2024-01-19 11:55:00,748.76,748.76,748.01,748.63,3894.0,748.76,748.76,748.01,748.63,3894.0
2024-01-19 12:00:00,748.5,748.66,748.09,748.19,5388.0,748.5,748.66,748.09,748.19,5388.0
2024-01-19 12:05:00,748.2,748.58,747.94,747.96,6391.0,748.2,748.58,747.94,747.96,6391.0
2024-01-19 12:10:00,747.88,748.04,747.2,747.48,8615.0,747.88,748.04,747.2,747.48,8615.0
2024-01-19 12:15:00,747.53,748.05,747.48,747.86,4681.0,747.53,748.05,747.48,747.86,4681.0
2024-01-19 12:20:00,747.61,748.28,747.59,748.2,1300.0,747.61,748.28,747.59,748.2,1300.0
2024-01-19 12:25:00,748.37,748.96,748.2,748.71,2770.0,748.37,748.96,748.2,748.71,2770.0
2024-01-19 12:30:00,748.95,749.85,748.94,749.75,3842.0,748.95,749.85,748.94,749.75,3842.0
2024-01-19 12:35:00,749.94,750.57,749.88,750.33,4471.0,749.94,750.57,749.88,750.33,4471.0
2024-01-19 12:40:00,750.19,750.4,749.96,750.0,1866.0,750.19,750.4,749.96,750.0,1866.0
2024-01-19 12:45:00,750.48,750.93,750.48,750.49,2220.0,750.48,750.93,750.48,750.49,2220.0
2024-01-19 12:50:00,750.56,750.94,750.39,750.77,2800.0,750.56,750.94,750.39,750.77,2800.0
2024-01-19 12:55:00,750.8,750.8,749.72,750.28,6636.0,750.8,750.8,749.72,750.28,6636.0
2024-01-19 13:00:00,750.26,750.49,749.43,749.69,3206.0,750.26,750.49,749.43,749.69,3206.0
2024-01-19 13:05:00,749.85,750.03,749.53,749.72,2181.0,749.85,750.03,749.53,749.72,2181.0
2024-01-19 13:10:00,749.72,749.94,749.42,749.42,3300.0,749.72,749.94,749.42,749.42,3300.0
2024-01-19 13:15:00,749.76,750.03,749.49,749.57,4720.0,749.76,750.03,749.49,749.57,4720.0
2024-01-19 13:20:00,749.81,750.28,749.6,749.79,3278.0,749.81,750.28,749.6,749.79,3278.0
2024-01-19 13:25:00,749.79,749.79,748.64,749.07,2037.0,749.79,749.79,748.64,749.07,2037.0
2024-01-19 13:30:00,749.16,749.75,749.16,749.24,1600.0,749.16,749.75,749.16,749.24,1600.0
2024-01-19 13:35:00,749.5,750.18,749.33,749.89,2375.0,749.5,750.18,749.33,749.89,2375.0
2024-01-19 13:40:00,750.13,751.23,749.98,751.07,2080.0,750.13,751.23,749.98,751.07,2080.0
2024-01-19 13:45:00,751.36,751.52,750.41,750.93,2059.0,751.36,751.52,750.41,750.93,2059.0
2024-01-19 13:50:00,750.95,751.16,750.63,750.95,2361.0,750.95,751.16,750.63,750.95,2361.0
2024-01-19 13:55:00,751.26,752.4,751.26,752.4,5899.0,751.26,752.4,751.26,752.4,5899.0
2024-01-19 14:00:00,752.22,752.65,751.94,752.58,3039.0,752.22,752.65,751.94,752.58,3039.0
2024-01-19 14:05:00,752.53,752.84,752.44,752.64,2503.0,752.53,752.84,752.44,752.64,2503.0
2024-01-19 14:10:00,752.51,753.16,752.49,753.14,2541.0,752.51,753.16,752.49,753.14,2541.0
2024-01-19 14:15:00,752.97,752.97,752.03,752.32,4686.0,752.97,752.97,752.03,752.32,4686.0
2024-01-19 14:20:00,752.36,752.36,751.8,751.81,1986.0,752.36,752.36,751.8,751.81,1986.0
2024-01-19 14:25:00,751.81,752.34,750.92,750.92,3497.0,751.81,752.34,750.92,750.92,3497.0
2024-01-19 14:30:00,751.04,751.04,749.63,750.18,3945.0,751.04,751.04,749.63,750.18,3945.0
2024-01-19 14:35:00,749.83,750.57,749.24,750.27,1926.0,749.83,750.57,749.24,750.27,1926.0
2024-01-19 14:40:00,750.69,750.86,749.74,750.12,4707.0,750.69,750.86,749.74,750.12,4707.0
2024-01-19 14:45:00,750.14,750.28,749.38,749.81,8332.0,750.14,750.28,749.38,749.81,8332.0
2024-01-19 14:50:00,749.45,749.87,749.32,749.56,3620.0,749.45,749.87,749.32,749.56,3620.0
2024-01-19 14:55:00,749.58,749.67,749.16,749.27,1767.0,749.58,749.67,749.16,749.27,1767.0
2024-01-19 15:00:00,749.47,749.47,748.76,749.11,7029.0,749.47,749.47,748.76,749.11,7029.0
2024-01-19 15:05:00,748.95,750.07,748.95,749.95,5595.0,748.95,750.07,748.95,749.95,5595.0
2024-01-19 15:10:00,749.82,750.21,749.59,749.75,10847.0,749.82,750.21,749.59,749.75,10847.0
2024-01-19 15:15:00,749.97,750.27,749.67,750.04,3005.0,749.97,750.27,749.67,750.04,3005.0
2024-01-19 15:20:00,749.92,750.31,749.72,749.85,3102.0,749.92,750.31,749.72,749.85,3102.0
2024-01-19 15:25:00,749.87,750.49,749.87,750.36,12721.0,749.87,750.49,749.87,750.36,12721.0
2024-01-19 15:30:00,750.38,751.19,750.35,751.06,8487.0,750.38,751.19,750.35,751.06,8487.0
2024-01-19 15:35:00,751.24,751.41,750.73,750.76,8355.0,751.24,751.41,750.73,750.76,8355.0
2024-01-19 15:40:00,750.7,750.75,750.17,750.17,15424.0,750.7,750.75,750.17,750.17,15424.0
2024-01-19 15:45:00,750.01,750.49,749.83,750.41,13001.0,750.01,750.49,749.83,750.41,13001.0
2024-01-19 15:50:00,750.47,750.49,749.71,749.83,27606.0,750.47,750.49,749.71,749.83,27606.0
2024-01-19 15:55:00,749.78,750.0,748.75,749.78,59209.0,749.78,750.0,748.75,749.78,59209.0
2024-01-22 09:30:00,760.19,766.81,760.0,763.56,51506.0,760.19,766.81,760.0,763.56,51506.0
2024-01-22 09:35:00,764.97,765.8,761.07,761.46,19320.0,764.97,765.8,761.07,761.46,19320.0
2024-01-22 09:40:00,761.39,761.49,757.54,759.23,9104.0,761.39,761.49,757.54,759.23,9104.0
2024-01-22 09:45:00,759.87,760.21,757.97,758.07,13421.0,759.87,760.21,757.97,758.07,13421.0
2024-01-22 09:50:00,757.61,759.59,756.02,759.55,16174.0,757.61,759.59,756.02,759.55,16174.0
2024-01-22 09:55:00,759.55,759.84,757.34,759.0,8841.0,759.55,759.84,757.34,759.0,8841.0
2024-01-22 10:00:00,759.07,759.95,755.62,756.01,13178.0,759.07,759.95,755.62,756.01,13178.0
2024-01-22 10:05:00,755.42,758.57,755.42,758.12,7488.0,755.42,758.57,755.42,758.12,7488.0
2024-01-22 10:10:00,758.21,759.22,756.45,759.0,12980.0,758.21,759.22,756.45,759.0,12980.0
2024-01-22 10:15:00,758.77,759.31,756.5,756.9,7763.0,758.77,759.31,756.5,756.9,7763.0
2024-01-22 10:20:00,756.5,757.74,755.2,755.7,6805.0,756.5,757.74,755.2,755.7,6805.0
2024-01-22 10:25:00,756.54,756.92,755.46,755.74,2300.0,756.54,756.92,755.46,755.74,2300.0
2024-01-22 10:30:00,755.46,755.48,752.21,752.47,10152.0,755.46,755.48,752.21,752.47,10152.0
2024-01-22 10:35:00,752.48,754.03,752.06,753.92,4632.0,752.48,754.03,752.06,753.92,4632.0
2024-01-22 10:40:00,753.79,754.93,753.78,754.93,4274.0,753.79,754.93,753.78,754.93,4274.0
2024-01-22 10:45:00,754.93,755.3,754.23,754.79,4276.0,754.93,755.3,754.23,754.79,4276.0
2024-01-22 10:50:00,754.26,756.67,754.26,756.35,11090.0,754.26,756.67,754.26,756.35,11090.0
2024-01-22 10:55:00,756.19,756.68,754.47,754.49,24859.0,756.19,756.68,754.47,754.49,24859.0
2024-01-22 11:00:00,754.68,755.28,753.96,754.15,11323.0,754.68,755.28,753.96,754.15,11323.0
2024-01-22 11:05:00,754.79,756.76,754.79,756.32,5772.0,754.79,756.76,754.79,756.32,5772.0
2024-01-22 11:10:00,755.95,758.46,755.95,757.39,6356.0,755.95,758.46,755.95,757.39,6356.0
2024-01-22 11:15:00,757.88,759.09,757.77,759.09,4282.0,757.88,759.09,757.77,759.09,4282.0
2024-01-22 11:20:00,759.0,759.99,758.64,758.87,43122.0,759.0,759.99,758.64,758.87,43122.0
2024-01-22 11:25:00,758.92,760.3,758.8,760.3,18273.0,758.92,760.3,758.8,760.3,18273.0
2024-01-22 11:30:00,760.55,763.2,760.23,763.2,10302.0,760.55,763.2,760.23,763.2,10302.0
2024-01-22 11:35:00,763.28,763.75,762.74,762.74,11735.0,763.28,763.75,762.74,762.74,11735.0
2024-01-22 11:40:00,762.56,762.91,761.83,762.19,3047.0,762.56,762.91,761.83,762.19,3047.0
2024-01-22 11:45:00,762.69,763.58,762.52,763.04,8902.0,762.69,763.58,762.52,763.04,8902.0
2024-01-22 11:50:00,763.27,763.7,762.39,763.11,15450.0,763.27,763.7,762.39,763.11,15450.0
2024-01-22 11:55:00,762.88,762.88,761.84,762.54,2000.0,762.88,762.88,761.84,762.54,2000.0
2024-01-22 12:00:00,762.62,762.65,761.44,761.71,4563.0,762.62,762.65,761.44,761.71,4563.0
2024-01-22 12:05:00,761.95,762.06,760.99,761.38,12163.0,761.95,762.06,760.99,761.38,12163.0
2024-01-22 12:10:00,761.53,761.53,760.84,761.26,3325.0,761.53,761.53,760.84,761.26,3325.0
2024-01-22 12:15:00,760.85,761.11,760.64,760.96,1033.0,760.85,761.11,760.64,760.96,1033.0
2024-01-22 12:20:00,760.88,761.47,760.83,761.2,10518.0,760.88,761.47,760.83,761.2,10518.0
2024-01-22 12:25:00,761.23,761.27,760.46,760.84,6052.0,761.23,761.27,760.46,760.84,6052.0
2024-01-22 12:30:00,760.98,761.7,760.0,760.0,6377.0,760.98,761.7,760.0,760.0,6377.0
2024-01-22 12:35:00,759.79,760.23,759.2,760.23,926.0,759.79,760.23,759.2,760.23,926.0
2024-01-22 12:40:00,760.09,760.37,759.66,760.0,3210.0,760.09,760.37,759.66,760.0,3210.0
2024-01-22 12:45:00,760.0,760.09,759.59,759.59,3281.0,760.0,760.09,759.59,759.59,3281.0
2024-01-22 12:50:00,759.74,760.19,759.39,760.0,5150.0,759.74,760.19,759.39,760.0,5150.0
2024-01-22 12:55:00,760.33,760.33,759.58,759.83,4556.0,760.33,760.33,759.58,759.83,4556.0
2024-01-22 13:00:00,759.58,759.63,758.01,758.01,10063.0,759.58,759.63,758.01,758.01,10063.0
2024-01-22 13:05:00,758.06,758.82,757.07,757.18,9306.0,758.06,758.82,757.07,757.18,9306.0
2024-01-22 13:10:00,757.03,757.86,756.62,756.76,3703.0,757.03,757.86,756.62,756.76,3703.0
2024-01-22 13:15:00,756.8,756.8,755.61,755.61,2674.0,756.8,756.8,755.61,755.61,2674.0
2024-01-22 13:20:00,755.28,756.1,755.0,755.15,5719.0,755.28,756.1,755.0,755.15,5719.0
2024-01-22 13:25:00,755.09,755.46,754.91,755.28,4085.0,755.09,755.46,754.91,755.28,4085.0
2024-01-22 13:30:00,755.35,755.78,755.03,755.78,2613.0,755.35,755.78,755.03,755.78,2613.0
2024-01-22 13:35:00,755.72,756.88,755.67,756.63,2969.0,755.72,756.88,755.67,756.63,2969.0
2024-01-22 13:40:00,756.44,756.45,755.69,755.69,3459.0,756.44,756.45,755.69,755.69,3459.0
2024-01-22 13:45:00,755.91,756.57,755.73,756.51,3024.0,755.91,756.57,755.73,756.51,3024.0
2024-01-22 13:50:00,756.77,756.82,756.37,756.72,9732.0,756.77,756.82,756.37,756.72,9732.0
2024-01-22 13:55:00,756.65,756.71,755.91,756.04,5706.0,756.65,756.71,755.91,756.04,5706.0
2024-01-22 14:00:00,756.06,756.41,755.81,756.0,2358.0,756.06,756.41,755.81,756.0,2358.0
2024-01-22 14:05:00,756.13,756.26,755.58,756.13,4555.0,756.13,756.26,755.58,756.13,4555.0
2024-01-22 14:10:00,755.79,756.22,755.62,755.9,1617.0,755.79,756.22,755.62,755.9,1617.0
2024-01-22 14:15:00,755.64,755.9,754.99,755.01,11324.0,755.64,755.9,754.99,755.01,11324.0
2024-01-22 14:20:00,755.01,755.56,754.64,755.06,6136.0,755.01,755.56,754.64,755.06,6136.0
2024-01-22 14:25:00,755.23,755.82,755.05,755.82,11366.0,755.23,755.82,755.05,755.82,11366.0
2024-01-22 14:30:00,755.67,756.11,755.21,755.21,7508.0,755.67,756.11,755.21,755.21,7508.0
2024-01-22 14:35:00,755.21,755.82,755.08,755.35,4313.0,755.21,755.82,755.08,755.35,4313.0
2024-01-22 14:40:00,755.53,755.56,753.2,753.65,14148.0,755.53,755.56,753.2,753.65,14148.0
2024-01-22 14:45:00,753.76,753.97,752.34,753.47,7085.0,753.76,753.97,752.34,753.47,7085.0
2024-01-22 14:50:00,753.42,754.69,753.42,754.45,11341.0,753.42,754.69,753.42,754.45,11341.0
2024-01-22 14:55:00,754.03,754.47,753.72,754.03,10878.0,754.03,754.47,753.72,754.03,10878.0
2024-01-22 15:00:00,754.0,754.22,753.18,753.47,4785.0,754.0,754.22,753.18,753.47,4785.0
2024-01-22 15:05:00,753.21,754.7,753.09,754.7,4582.0,753.21,754.7,753.09,754.7,4582.0
2024-01-22 15:10:00,754.71,755.16,753.5,754.04,12447.0,754.71,755.16,753.5,754.04,12447.0
2024-01-22 15:15:00,754.19,754.45,753.93,754.38,4649.0,754.19,754.45,753.93,754.38,4649.0
2024-01-22 15:20:00,754.63,754.84,754.18,754.84,3482.0,754.63,754.84,754.18,754.84,3482.0
2024-01-22 15:25:00,754.79,755.55,754.79,755.41,8522.0,754.79,755.55,754.79,755.41,8522.0
2024-01-22 15:30:00,755.44,755.67,755.07,755.07,4844.0,755.44,755.67,755.07,755.07,4844.0
2024-01-22 15:35:00,755.08,755.23,753.61,753.81,7069.0,755.08,755.23,753.61,753.81,7069.0
2024-01-22 15:40:00,754.02,754.23,753.55,753.59,6828.0,754.02,754.23,753.55,753.59,6828.0
2024-01-22 15:45:00,753.53,753.82,753.01,753.2,10735.0,753.53,753.82,753.01,753.2,10735.0
2024-01-22 15:50:00,753.2,753.82,752.97,753.11,19898.0,753.2,753.82,752.97,753.11,19898.0
2024-01-22 15:55:00,753.0,753.14,752.21,752.33,51419.0,753.0,753.14,752.21,752.33,51419.0
2024-01-23 09:30:00,752.15,752.48,743.7,745.65,24218.0,752.15,752.48,743.7,745.65,24218.0
2024-01-23 09:35:00,745.69,749.68,743.79,747.54,13898.0,745.69,749.68,743.79,747.54,13898.0
2024-01-23 09:40:00,747.55,747.55,745.0,746.46,9069.0,747.55,747.55,745.0,746.46,9069.0
2024-01-23 09:45:00,745.93,748.56,745.44,748.4,5143.0,745.93,748.56,745.44,748.4,5143.0
2024-01-23 09:50:00,748.44,750.17,748.38,749.91,5557.0,748.44,750.17,748.38,749.91,5557.0
2024-01-23 09:55:00,749.76,750.09,746.78,746.78,14515.0,749.76,750.09,746.78,746.78,14515.0
2024-01-23 10:00:00,747.06,747.92,746.12,747.02,16366.0,747.06,747.92,746.12,747.02,16366.0
2024-01-23 10:05:00,746.87,747.35,745.85,746.34,8247.0,746.87,747.35,745.85,746.34,8247.0
2024-01-23 10:10:00,746.33,747.68,745.1,746.25,18298.0,746.33,747.68,745.1,746.25,18298.0
2024-01-23 10:15:00,747.39,747.52,743.05,745.16,15923.0,747.39,747.52,743.05,745.16,15923.0
2024-01-23 10:20:00,744.99,745.43,743.49,745.16,14949.0,744.99,745.43,743.49,745.16,14949.0
2024-01-23 10:25:00,744.7,748.2,744.56,746.81,6254.0,744.7,748.2,744.56,746.81,6254.0
2024-01-23 10:30:00,746.87,748.7,746.61,748.7,6276.0,746.87,748.7,746.61,748.7,6276.0
2024-01-23 10:35:00,748.31,750.38,748.22,750.05,6148.0,748.31,750.38,748.22,750.05,6148.0
2024-01-23 10:40:00,750.5,750.55,749.49,750.16,5865.0,750.5,750.55,749.49,750.16,5865.0
2024-01-23 10:45:00,749.81,750.3,749.48,749.93,5853.0,749.81,750.3,749.48,749.93,5853.0
2024-01-23 10:50:00,749.5,749.92,749.22,749.45,4459.0,749.5,749.92,749.22,749.45,4459.0
2024-01-23 10:55:00,749.5,750.7,749.16,749.32,4611.0,749.5,750.7,749.16,749.32,4611.0
2024-01-23 11:00:00,750.0,752.0,749.99,751.83,3924.0,750.0,752.0,749.99,751.83,3924.0
2024-01-23 11:05:00,752.32,752.89,751.94,752.6,7614.0,752.32,752.89,751.94,752.6,7614.0
2024-01-23 11:10:00,751.81,752.16,750.61,750.61,4625.0,751.81,752.16,750.61,750.61,4625.0
2024-01-23 11:15:00,750.89,750.93,749.76,750.01,5160.0,750.89,750.93,749.76,750.01,5160.0
2024-01-23 11:20:00,749.93,750.15,749.18,749.19,4105.0,749.93,750.15,749.18,749.19,4105.0
2024-01-23 11:25:00,749.33,750.05,749.33,749.78,1800.0,749.33,750.05,749.33,749.78,1800.0
2024-01-23 11:30:00,749.42,750.1,749.18,749.18,2135.0,749.42,750.1,749.18,749.18,2135.0
2024-01-23 11:35:00,749.11,750.39,749.11,750.0,3633.0,749.11,750.39,749.11,750.0,3633.0
2024-01-23 11:40:00,749.81,750.5,749.8,750.5,1822.0,749.81,750.5,749.8,750.5,1822.0
2024-01-23 11:45:00,750.18,750.99,750.03,750.99,3424.0,750.18,750.99,750.03,750.99,3424.0
2024-01-23 11:50:00,750.98,751.48,750.67,751.4,2769.0,750.98,751.48,750.67,751.4,2769.0
2024-01-23 11:55:00,751.24,751.41,750.68,750.94,2515.0,751.24,751.41,750.68,750.94,2515.0
2024-01-23 12:00:00,750.93,751.35,750.23,750.33,2200.0,750.93,751.35,750.23,750.33,2200.0
2024-01-23 12:05:00,750.33,750.53,749.76,750.21,1742.0,750.33,750.53,749.76,750.21,1742.0
2024-01-23 12:10:00,750.05,750.28,749.64,749.94,4334.0,750.05,750.28,749.64,749.94,4334.0
2024-01-23 12:15:00,749.91,751.28,749.91,751.19,3868.0,749.91,751.28,749.91,751.19,3868.0
2024-01-23 12:20:00,750.84,751.35,750.53,750.53,3083.0,750.84,751.35,750.53,750.53,3083.0
2024-01-23 12:25:00,750.61,751.36,750.38,750.91,2000.0,750.61,751.36,750.38,750.91,2000.0
2024-01-23 12:30:00,751.24,751.64,751.24,751.64,701.0,751.24,751.64,751.24,751.64,701.0
2024-01-23 12:35:00,751.6,752.58,751.47,752.28,3676.0,751.6,752.58,751.47,752.28,3676.0
2024-01-23 12:40:00,752.24,753.0,752.24,752.64,2609.0,752.24,753.0,752.24,752.64,2609.0
2024-01-23 12:45:00,752.57,753.39,752.13,753.39,2714.0,752.57,753.39,752.13,753.39,2714.0
2024-01-23 12:50:00,753.44,753.8,752.98,753.3,2048.0,753.44,753.8,752.98,753.3,2048.0
2024-01-23 12:55:00,753.29,753.91,752.83,753.91,1501.0,753.29,753.91,752.83,753.91,1501.0
2024-01-23 13:00:00,753.95,754.22,753.72,753.86,6056.0,753.95,754.22,753.72,753.86,6056.0
2024-01-23 13:05:00,754.16,754.16,753.4,753.53,4499.0,754.16,754.16,753.4,753.53,4499.0
2024-01-23 13:10:00,753.68,753.81,753.17,753.28,5000.0,753.68,753.81,753.17,753.28,5000.0
2024-01-23 13:15:00,753.5,754.08,753.45,753.87,2772.0,753.5,754.08,753.45,753.87,2772.0
2024-01-23 13:20:00,753.88,754.07,753.4,753.4,3916.0,753.88,754.07,753.4,753.4,3916.0
2024-01-23 13:25:00,753.6,753.88,753.31,753.41,3143.0,753.6,753.88,753.31,753.41,3143.0
2024-01-23 13:30:00,753.38,753.39,752.29,752.29,2575.0,753.38,753.39,752.29,752.29,2575.0
2024-01-23 13:35:00,752.31,752.41,751.46,752.41,2946.0,752.31,752.41,751.46,752.41,2946.0
2024-01-23 13:40:00,752.43,752.63,752.2,752.4,3368.0,752.43,752.63,752.2,752.4,3368.0
2024-01-23 13:45:00,752.42,753.42,752.33,753.39,1700.0,752.42,753.42,752.33,753.39,1700.0
2024-01-23 13:50:00,753.42,753.55,753.06,753.16,2925.0,753.42,753.55,753.06,753.16,2925.0
2024-01-23 13:55:00,753.32,753.5,752.9,753.5,3035.0,753.32,753.5,752.9,753.5,3035.0
2024-01-23 14:00:00,753.53,753.93,752.1,752.1,2700.0,753.53,753.93,752.1,752.1,2700.0
2024-01-23 14:05:00,751.94,752.26,751.75,752.26,2622.0,751.94,752.26,751.75,752.26,2622.0
2024-01-23 14:10:00,752.27,752.35,751.69,751.69,3330.0,752.27,752.35,751.69,751.69,3330.0
2024-01-23 14:15:00,751.51,752.02,751.5,752.02,2200.0,751.51,752.02,751.5,752.02,2200.0
2024-01-23 14:20:00,751.91,752.23,751.66,751.66,2384.0,751.91,752.23,751.66,751.66,2384.0
2024-01-23 14:25:00,751.55,751.81,751.33,751.6,3247.0,751.55,751.81,751.33,751.6,3247.0
2024-01-23 14:30:00,751.36,751.62,751.17,751.53,4922.0,751.36,751.62,751.17,751.53,4922.0
2024-01-23 14:35:00,751.63,752.21,751.45,752.03,8468.0,751.63,752.21,751.45,752.03,8468.0
2024-01-23 14:40:00,752.03,752.43,752.0,752.41,1954.0,752.03,752.43,752.0,752.41,1954.0
2024-01-23 14:45:00,752.22,753.12,752.21,752.44,5120.0,752.22,753.12,752.21,752.44,5120.0
2024-01-23 14:50:00,752.4,752.53,752.17,752.38,4768.0,752.4,752.53,752.17,752.38,4768.0
2024-01-23 14:55:00,752.26,752.83,752.26,752.44,5554.0,752.26,752.83,752.26,752.44,5554.0
2024-01-23 15:00:00,752.76,752.94,752.31,752.79,5455.0,752.76,752.94,752.31,752.79,5455.0
2024-01-23 15:05:00,752.64,753.58,752.56,752.96,2348.0,752.64,753.58,752.56,752.96,2348.0
2024-01-23 15:10:00,753.05,753.94,753.05,753.41,2800.0,753.05,753.94,753.05,753.41,2800.0
2024-01-23 15:15:00,753.6,753.64,753.04,753.33,4926.0,753.6,753.64,753.04,753.33,4926.0
2024-01-23 15:20:00,753.28,753.67,753.05,753.05,3986.0,753.28,753.67,753.05,753.05,3986.0
2024-01-23 15:25:00,753.21,753.29,752.88,753.29,5151.0,753.21,753.29,752.88,753.29,5151.0
2024-01-23 15:30:00,753.63,753.63,753.02,753.07,9017.0,753.63,753.63,753.02,753.07,9017.0
2024-01-23 15:35:00,753.21,753.21,752.73,752.83,8106.0,753.21,753.21,752.73,752.83,8106.0
2024-01-23 15:40:00,752.72,753.2,752.7,752.92,8041.0,752.72,753.2,752.7,752.92,8041.0
2024-01-23 15:45:00,752.92,753.45,752.7,752.97,15002.0,752.92,753.45,752.7,752.97,15002.0
2024-01-23 15:50:00,753.01,754.29,753.01,754.18,23313.0,753.01,754.29,753.01,754.18,23313.0
2024-01-23 15:55:00,754.08,754.37,752.95,753.06,47984.0,754.08,754.37,752.95,753.06,47984.0
2024-01-24 09:30:00,770.9,770.9,761.27,763.15,67973.0,770.9,770.9,761.27,763.15,67973.0
2024-01-24 09:35:00,764.12,766.5,762.0,762.19,19483.0,764.12,766.5,762.0,762.19,19483.0
2024-01-24 09:40:00,763.09,766.79,762.64,765.94,14807.0,763.09,766.79,762.64,765.94,14807.0
2024-01-24 09:45:00,765.43,769.73,764.0,767.62,43744.0,765.43,769.73,764.0,767.62,43744.0
2024-01-24 09:50:00,767.67,770.5,767.66,769.52,27023.0,767.67,770.5,767.66,769.52,27023.0
2024-01-24 09:55:00,769.13,769.48,765.22,765.85,23553.0,769.13,769.48,765.22,765.85,23553.0
2024-01-24 10:00:00,766.49,768.47,765.86,768.47,12729.0,766.49,768.47,765.86,768.47,12729.0
2024-01-24 10:05:00,769.11,771.99,768.95,771.39,14740.0,769.11,771.99,768.95,771.39,14740.0
2024-01-24 10:10:00,771.52,773.44,771.0,772.91,18077.0,771.52,773.44,771.0,772.91,18077.0
2024-01-24 10:15:00,773.11,775.1,773.03,774.55,21032.0,773.11,775.1,773.03,774.55,21032.0
2024-01-24 10:20:00,774.62,775.04,773.0,773.13,12722.0,774.62,775.04,773.0,773.13,12722.0
2024-01-24 10:25:00,772.94,773.53,771.86,773.35,15490.0,772.94,773.53,771.86,773.35,15490.0
2024-01-24 10:30:00,773.09,773.36,770.22,770.8,16956.0,773.09,773.36,770.22,770.8,16956.0
2024-01-24 10:35:00,770.66,774.81,770.39,774.81,13748.0,770.66,774.81,770.39,774.81,13748.0
2024-01-24 10:40:00,774.34,775.0,773.5,774.99,10247.0,774.34,775.0,773.5,774.99,10247.0
2024-01-24 10:45:00,774.63,775.0,773.64,774.09,13992.0,774.63,775.0,773.64,774.09,13992.0
2024-01-24 10:50:00,773.87,773.97,770.2,770.97,29723.0,773.87,773.97,770.2,770.97,29723.0
2024-01-24 10:55:00,770.83,771.64,769.82,771.63,11627.0,770.83,771.64,769.82,771.63,11627.0
2024-01-24 11:00:00,771.99,772.68,771.69,772.67,8398.0,771.99,772.68,771.69,772.67,8398.0
2024-01-24 11:05:00,772.73,772.73,770.4,770.73,9810.0,772.73,772.73,770.4,770.73,9810.0
2024-01-24 11:10:00,770.75,770.96,768.92,769.19,11366.0,770.75,770.96,768.92,769.19,11366.0
2024-01-24 11:15:00,768.87,769.26,768.41,769.03,14608.0,768.87,769.26,768.41,769.03,14608.0
2024-01-24 11:20:00,768.52,769.58,768.52,769.25,4798.0,768.52,769.58,768.52,769.25,4798.0
2024-01-24 11:25:00,769.35,770.63,769.27,769.87,6387.0,769.35,770.63,769.27,769.87,6387.0
2024-01-24 11:30:00,769.89,770.33,769.36,769.8,6321.0,769.89,770.33,769.36,769.8,6321.0
2024-01-24 11:35:00,769.82,770.52,769.54,769.92,6296.0,769.82,770.52,769.54,769.92,6296.0
2024-01-24 11:40:00,769.73,770.39,769.22,769.22,6220.0,769.73,770.39,769.22,769.22,6220.0
2024-01-24 11:45:00,769.51,770.27,769.51,770.01,3603.0,769.51,770.27,769.51,770.01,3603.0
2024-01-24 11:50:00,770.06,771.65,769.95,771.65,12378.0,770.06,771.65,769.95,771.65,12378.0
2024-01-24 11:55:00,771.26,772.69,770.94,772.35,6981.0,771.26,772.69,770.94,772.35,6981.0
2024-01-24 12:00:00,772.45,772.85,772.09,772.23,11039.0,772.45,772.85,772.09,772.23,11039.0
2024-01-24 12:05:00,772.21,772.33,771.64,772.06,12994.0,772.21,772.33,771.64,772.06,12994.0
2024-01-24 12:10:00,772.02,774.11,772.0,774.11,12083.0,772.02,774.11,772.0,774.11,12083.0
2024-01-24 12:15:00,773.78,774.39,773.36,773.89,11847.0,773.78,774.39,773.36,773.89,11847.0
2024-01-24 12:20:00,773.89,774.3,773.63,774.11,7769.0,773.89,774.3,773.63,774.11,7769.0
2024-01-24 12:25:00,774.11,775.95,774.11,775.15,16626.0,774.11,775.95,774.11,775.15,16626.0
2024-01-24 12:30:00,775.21,775.96,775.01,775.75,11557.0,775.21,775.96,775.01,775.75,11557.0
2024-01-24 12:35:00,775.11,775.75,774.7,775.5,5882.0,775.11,775.75,774.7,775.5,5882.0
2024-01-24 12:40:00,775.44,775.63,774.38,774.68,4077.0,775.44,775.63,774.38,774.68,4077.0
2024-01-24 12:45:00,774.68,775.22,774.68,775.08,7430.0,774.68,775.22,774.68,775.08,7430.0
2024-01-24 12:50:00,774.9,775.54,774.9,775.47,2601.0,774.9,775.54,774.9,775.47,2601.0
2024-01-24 12:55:00,775.46,775.95,775.28,775.29,6635.0,775.46,775.95,775.28,775.29,6635.0
2024-01-24 13:00:00,775.14,775.23,773.59,773.9,19349.0,775.14,775.23,773.59,773.9,19349.0
2024-01-24 13:05:00,773.84,774.13,772.16,772.85,12700.0,773.84,774.13,772.16,772.85,12700.0
2024-01-24 13:10:00,773.32,773.33,772.3,772.3,3192.0,773.32,773.33,772.3,772.3,3192.0
2024-01-24 13:15:00,772.23,772.9,771.64,772.1,7985.0,772.23,772.9,771.64,772.1,7985.0
2024-01-24 13:20:00,772.1,772.42,771.58,772.38,9338.0,772.1,772.42,771.58,772.38,9338.0
2024-01-24 13:25:00,771.91,774.72,771.91,773.91,7583.0,771.91,774.72,771.91,773.91,7583.0
2024-01-24 13:30:00,773.93,773.96,773.29,773.54,6113.0,773.93,773.96,773.29,773.54,6113.0
2024-01-24 13:35:00,773.37,773.5,772.02,772.02,10583.0,773.37,773.5,772.02,772.02,10583.0
2024-01-24 13:40:00,772.0,772.21,771.07,771.76,13066.0,772.0,772.21,771.07,771.76,13066.0
2024-01-24 13:45:00,771.77,772.14,771.12,771.12,7575.0,771.77,772.14,771.12,771.12,7575.0
2024-01-24 13:50:00,771.68,771.75,770.67,771.58,6973.0,771.68,771.75,770.67,771.58,6973.0
2024-01-24 13:55:00,771.58,772.45,771.48,772.03,6924.0,771.58,772.45,771.48,772.03,6924.0
2024-01-24 14:00:00,771.98,772.53,771.73,772.48,4875.0,771.98,772.53,771.73,772.48,4875.0
2024-01-24 14:05:00,772.47,772.99,772.36,772.5,5807.0,772.47,772.99,772.36,772.5,5807.0
2024-01-24 14:10:00,772.3,772.45,771.0,771.0,19087.0,772.3,772.45,771.0,771.0,19087.0
2024-01-24 14:15:00,770.82,771.7,770.66,771.15,14623.0,770.82,771.7,770.66,771.15,14623.0
2024-01-24 14:20:00,770.9,770.9,768.03,768.38,11711.0,770.9,770.9,768.03,768.38,11711.0
2024-01-24 14:25:00,768.39,768.93,767.25,767.72,9648.0,768.39,768.93,767.25,767.72,9648.0
2024-01-24 14:30:00,768.06,769.1,767.84,768.65,6326.0,768.06,769.1,767.84,768.65,6326.0
2024-01-24 14:35:00,768.71,769.19,768.13,768.38,12285.0,768.71,769.19,768.13,768.38,12285.0
2024-01-24 14:40:00,768.55,770.25,768.29,770.06,5195.0,768.55,770.25,768.29,770.06,5195.0
2024-01-24 14:45:00,769.67,770.92,769.54,770.24,4510.0,769.67,770.92,769.54,770.24,4510.0
2024-01-24 14:50:00,770.7,771.21,770.0,770.52,8963.0,770.7,771.21,770.0,770.52,8963.0
2024-01-24 14:55:00,770.55,770.58,768.51,768.7,11968.0,770.55,770.58,768.51,768.7,11968.0
2024-01-24 15:00:00,768.7,769.27,768.35,769.01,7375.0,768.7,769.27,768.35,769.01,7375.0
2024-01-24 15:05:00,769.03,769.33,768.31,768.31,21116.0,769.03,769.33,768.31,768.31,21116.0
2024-01-24 15:10:00,768.2,768.56,767.35,768.42,13447.0,768.2,768.56,767.35,768.42,13447.0
2024-01-24 15:15:00,768.34,768.36,766.99,767.08,7558.0,768.34,768.36,766.99,767.08,7558.0
2024-01-24 15:20:00,766.91,768.4,766.26,768.4,13436.0,766.91,768.4,766.26,768.4,13436.0
2024-01-24 15:25:00,767.83,768.41,767.02,767.02,7870.0,767.83,768.41,767.02,767.02,7870.0
2024-01-24 15:30:00,767.28,767.32,766.53,766.53,15483.0,767.28,767.32,766.53,766.53,15483.0
2024-01-24 15:35:00,766.78,768.26,766.5,768.14,16466.0,766.78,768.26,766.5,768.14,16466.0
2024-01-24 15:40:00,768.14,769.08,767.79,768.75,22417.0,768.14,769.08,767.79,768.75,22417.0
2024-01-24 15:45:00,768.88,768.88,767.2,767.22,27553.0,768.88,768.88,767.2,767.22,27553.0
2024-01-24 15:50:00,766.85,767.49,766.13,766.5,64423.0,766.85,767.49,766.13,766.5,64423.0
2024-01-24 15:55:00,766.45,766.91,762.8,764.79,102736.0,766.45,766.91,762.8,764.79,102736.0
2024-01-25 09:30:00,780.0,783.88,766.86,775.0,210563.0,780.0,783.88,766.86,775.0,210563.0
2024-01-25 09:35:00,776.0,778.84,770.46,771.06,59345.0,776.0,778.84,770.46,771.06,59345.0
2024-01-25 09:40:00,770.77,773.0,769.5,772.53,57261.0,770.77,773.0,769.5,772.53,57261.0
2024-01-25 09:45:00,772.92,772.92,769.68,772.2,27028.0,772.92,772.92,769.68,772.2,27028.0
2024-01-25 09:50:00,772.16,772.16,769.27,770.1,51849.0,772.16,772.16,769.27,770.1,51849.0
2024-01-25 09:55:00,770.5,772.0,769.12,769.49,46591.0,770.5,772.0,769.12,769.49,46591.0
2024-01-25 10:00:00,769.84,770.27,761.82,761.86,49481.0,769.84,770.27,761.82,761.86,49481.0
2024-01-25 10:05:00,761.82,768.0,760.06,767.65,93363.0,761.82,768.0,760.06,767.65,93363.0
2024-01-25 10:10:00,767.93,769.42,765.63,767.51,20485.0,767.93,769.42,765.63,767.51,20485.0
2024-01-25 10:15:00,767.37,768.43,764.42,766.37,25620.0,767.37,768.43,764.42,766.37,25620.0
2024-01-25 10:20:00,767.34,773.48,766.84,772.03,26466.0,767.34,773.48,766.84,772.03,26466.0
2024-01-25 10:25:00,772.0,774.3,771.44,772.93,21464.0,772.0,774.3,771.44,772.93,21464.0
2024-01-25 10:30:00,773.71,774.47,769.88,771.9,28377.0,773.71,774.47,769.88,771.9,28377.0
2024-01-25 10:35:00,771.33,771.85,770.21,770.81,13572.0,771.33,771.85,770.21,770.81,13572.0
2024-01-25 10:40:00,771.3,773.76,771.04,773.39,22614.0,771.3,773.76,771.04,773.39,22614.0
2024-01-25 10:45:00,773.76,774.9,773.19,773.53,23397.0,773.76,774.9,773.19,773.53,23397.0
2024-01-25 10:50:00,773.53,774.57,773.51,774.55,14851.0,773.53,774.57,773.51,774.55,14851.0
2024-01-25 10:55:00,774.57,774.86,773.12,773.84,8219.0,774.57,774.86,773.12,773.84,8219.0
2024-01-25 11:00:00,774.35,774.35,771.57,772.13,15416.0,774.35,774.35,771.57,772.13,15416.0
2024-01-25 11:05:00,772.56,773.48,771.75,773.23,11868.0,772.56,773.48,771.75,773.23,11868.0
2024-01-25 11:10:00,773.23,774.67,772.05,774.48,8742.0,773.23,774.67,772.05,774.48,8742.0
2024-01-25 11:15:00,774.49,776.94,773.87,776.26,18875.0,774.49,776.94,773.87,776.26,18875.0
2024-01-25 11:20:00,776.16,778.1,775.86,777.65,14246.0,776.16,778.1,775.86,777.65,14246.0
2024-01-25 11:25:00,777.69,778.27,777.07,778.02,10594.0,777.69,778.27,777.07,778.02,10594.0
2024-01-25 11:30:00,777.72,777.8,775.52,775.52,7767.0,777.72,777.8,775.52,775.52,7767.0
2024-01-25 11:35:00,775.8,777.25,775.57,775.88,9703.0,775.8,777.25,775.57,775.88,9703.0
2024-01-25 11:40:00,776.13,776.14,775.0,775.05,5533.0,776.13,776.14,775.0,775.05,5533.0
2024-01-25 11:45:00,775.05,775.87,774.55,775.87,6431.0,775.05,775.87,774.55,775.87,6431.0
2024-01-25 11:50:00,775.78,776.44,774.55,775.09,8403.0,775.78,776.44,774.55,775.09,8403.0
2024-01-25 11:55:00,774.53,774.54,772.78,773.88,8962.0,774.53,774.54,772.78,773.88,8962.0
2024-01-25 12:00:00,773.92,774.41,772.65,773.11,7108.0,773.92,774.41,772.65,773.11,7108.0
2024-01-25 12:05:00,772.82,772.82,768.35,769.27,13173.0,772.82,772.82,768.35,769.27,13173.0
2024-01-25 12:10:00,769.27,771.2,769.05,769.91,9601.0,769.27,771.2,769.05,769.91,9601.0
2024-01-25 12:15:00,769.84,770.71,768.96,768.97,5649.0,769.84,770.71,768.96,768.97,5649.0
2024-01-25 12:20:00,769.35,769.35,767.47,767.88,7348.0,769.35,769.35,767.47,767.88,7348.0
2024-01-25 12:25:00,767.92,769.63,767.3,767.3,14833.0,767.92,769.63,767.3,767.3,14833.0
2024-01-25 12:30:00,767.67,767.74,765.53,766.51,12196.0,767.67,767.74,765.53,766.51,12196.0
2024-01-25 12:35:00,766.45,767.61,765.26,767.18,109754.0,766.45,767.61,765.26,767.18,109754.0
2024-01-25 12:40:00,767.17,768.52,765.93,768.16,45017.0,767.17,768.52,765.93,768.16,45017.0
2024-01-25 12:45:00,768.17,768.52,766.76,767.04,44852.0,768.17,768.52,766.76,767.04,44852.0
2024-01-25 12:50:00,766.9,767.48,765.56,765.64,13760.0,766.9,767.48,765.56,765.64,13760.0
2024-01-25 12:55:00,765.64,767.25,765.63,767.03,9486.0,765.64,767.25,765.63,767.03,9486.0
2024-01-25 13:00:00,767.24,768.18,767.03,767.9,7715.0,767.24,768.18,767.03,767.9,7715.0
2024-01-25 13:05:00,767.97,769.86,767.96,769.11,5727.0,767.97,769.86,767.96,769.11,5727.0
2024-01-25 13:10:00,769.1,769.67,767.99,768.49,37636.0,769.1,769.67,767.99,768.49,37636.0
2024-01-25 13:15:00,768.49,768.51,766.69,766.7,15552.0,768.49,768.51,766.69,766.7,15552.0
2024-01-25 13:20:00,766.72,766.74,765.0,765.22,14886.0,766.72,766.74,765.0,765.22,14886.0
2024-01-25 13:25:00,765.43,765.47,764.11,764.57,7675.0,765.43,765.47,764.11,764.57,7675.0
2024-01-25 13:30:00,764.45,764.5,763.56,763.87,23540.0,764.45,764.5,763.56,763.87,23540.0
2024-01-25 13:35:00,763.51,764.85,762.72,764.37,13426.0,763.51,764.85,762.72,764.37,13426.0
2024-01-25 13:40:00,764.69,765.37,764.51,765.18,5560.0,764.69,765.37,764.51,765.18,5560.0
2024-01-25 13:45:00,765.25,765.63,764.84,765.27,3663.0,765.25,765.63,764.84,765.27,3663.0
2024-01-25 13:50:00,765.51,765.51,764.0,764.36,7695.0,765.51,765.51,764.0,764.36,7695.0
2024-01-25 13:55:00,764.11,764.45,762.44,763.6,13121.0,764.11,764.45,762.44,763.6,13121.0
2024-01-25 14:00:00,763.35,763.38,762.28,763.05,15744.0,763.35,763.38,762.28,763.05,15744.0
2024-01-25 14:05:00,763.04,763.31,760.36,760.75,11807.0,763.04,763.31,760.36,760.75,11807.0
2024-01-25 14:10:00,761.02,761.18,760.1,760.35,8685.0,761.02,761.18,760.1,760.35,8685.0
2024-01-25 14:15:00,760.41,760.64,758.02,759.01,17811.0,760.41,760.64,758.02,759.01,17811.0
2024-01-25 14:20:00,759.17,759.34,757.73,757.96,9811.0,759.17,759.34,757.73,757.96,9811.0
2024-01-25 14:25:00,757.82,758.22,757.29,758.02,10543.0,757.82,758.22,757.29,758.02,10543.0
2024-01-25 14:30:00,757.91,758.16,757.4,757.97,5710.0,757.91,758.16,757.4,757.97,5710.0
2024-01-25 14:35:00,757.65,758.48,757.3,757.63,6553.0,757.65,758.48,757.3,757.63,6553.0
2024-01-25 14:40:00,757.72,759.09,757.55,758.91,8436.0,757.72,759.09,757.55,758.91,8436.0
2024-01-25 14:45:00,758.93,759.59,758.92,759.29,6417.0,758.93,759.59,758.92,759.29,6417.0
2024-01-25 14:50:00,759.07,761.61,758.88,761.57,15618.0,759.07,761.61,758.88,761.57,15618.0
2024-01-25 14:55:00,761.32,764.48,761.32,763.88,22119.0,761.32,764.48,761.32,763.88,22119.0
2024-01-25 15:00:00,763.95,763.95,762.45,763.29,10154.0,763.95,763.95,762.45,763.29,10154.0
2024-01-25 15:05:00,762.82,762.9,761.96,762.69,5167.0,762.82,762.9,761.96,762.69,5167.0
2024-01-25 15:10:00,762.44,762.44,760.91,760.91,9252.0,762.44,762.44,760.91,760.91,9252.0
2024-01-25 15:15:00,761.39,762.53,760.7,762.53,4905.0,761.39,762.53,760.7,762.53,4905.0
2024-01-25 15:20:00,762.6,762.68,760.97,760.97,9445.0,762.6,762.68,760.97,760.97,9445.0
2024-01-25 15:25:00,761.13,762.24,760.96,762.06,7485.0,761.13,762.24,760.96,762.06,7485.0
2024-01-25 15:30:00,762.01,762.28,761.54,762.05,7119.0,762.01,762.28,761.54,762.05,7119.0
2024-01-25 15:35:00,762.21,762.54,761.86,762.2,11777.0,762.21,762.54,761.86,762.2,11777.0
2024-01-25 15:40:00,762.18,762.54,761.61,762.28,14542.0,762.18,762.54,761.61,762.28,14542.0
2024-01-25 15:45:00,762.23,764.24,762.23,763.99,20085.0,762.23,764.24,762.23,763.99,20085.0
2024-01-25 15:50:00,764.14,766.39,764.1,766.09,28557.0,764.14,766.39,764.1,766.09,28557.0
2024-01-25 15:55:00,766.09,767.2,765.69,767.08,69657.0,766.09,767.2,765.69,767.08,69657.0
2024-01-26 09:30:00,767.1,774.35,764.52,765.87,49480.0,767.1,774.35,764.52,765.87,49480.0
2024-01-26 09:35:00,766.5,769.75,766.5,769.57,17293.0,766.5,769.75,766.5,769.57,17293.0
2024-01-26 09:40:00,769.39,772.72,768.61,771.67,21438.0,769.39,772.72,768.61,771.67,21438.0
2024-01-26 09:45:00,771.01,773.59,770.31,771.37,21246.0,771.01,773.59,770.31,771.37,21246.0
2024-01-26 09:50:00,770.55,771.65,769.04,769.52,9104.0,770.55,771.65,769.04,769.52,9104.0
2024-01-26 09:55:00,769.51,771.0,769.08,771.0,11515.0,769.51,771.0,769.08,771.0,11515.0
2024-01-26 10:00:00,771.09,773.33,770.33,772.21,17476.0,771.09,773.33,770.33,772.21,17476.0
2024-01-26 10:05:00,771.88,774.97,771.4,774.45,12438.0,771.88,774.97,771.4,774.45,12438.0
2024-01-26 10:10:00,774.93,776.1,774.27,776.01,14216.0,774.93,776.1,774.27,776.01,14216.0
2024-01-26 10:15:00,776.05,776.05,773.78,775.03,12790.0,776.05,776.05,773.78,775.03,12790.0
2024-01-26 10:20:00,775.0,776.06,774.61,775.58,8588.0,775.0,776.06,774.61,775.58,8588.0
2024-01-26 10:25:00,775.43,776.98,774.55,776.74,8725.0,775.43,776.98,774.55,776.74,8725.0
2024-01-26 10:30:00,776.8,777.48,776.12,777.48,28812.0,776.8,777.48,776.12,777.48,28812.0
2024-01-26 10:35:00,777.43,779.89,776.87,779.13,18948.0,777.43,779.89,776.87,779.13,18948.0
2024-01-26 10:40:00,779.42,779.59,777.8,778.05,11171.0,779.42,779.59,777.8,778.05,11171.0
2024-01-26 10:45:00,778.19,778.95,778.04,778.78,12272.0,778.19,778.95,778.04,778.78,12272.0
2024-01-26 10:50:00,778.84,780.83,778.84,780.83,11398.0,778.84,780.83,778.84,780.83,11398.0
2024-01-26 10:55:00,780.88,783.71,780.68,783.55,21095.0,780.88,783.71,780.68,783.55,21095.0
2024-01-26 11:00:00,783.61,783.83,781.4,781.5,27647.0,783.61,783.83,781.4,781.5,27647.0
2024-01-26 11:05:00,781.9,781.96,780.06,781.53,13172.0,781.9,781.96,780.06,781.53,13172.0
2024-01-26 11:10:00,781.48,781.48,779.05,779.4,10109.0,781.48,781.48,779.05,779.4,10109.0
2024-01-26 11:15:00,779.25,779.25,776.56,776.67,11983.0,779.25,779.25,776.56,776.67,11983.0
2024-01-26 11:20:00,776.69,777.0,775.5,775.65,11629.0,776.69,777.0,775.5,775.65,11629.0
2024-01-26 11:25:00,775.57,776.99,774.4,774.77,10398.0,775.57,776.99,774.4,774.77,10398.0
2024-01-26 11:30:00,774.59,775.14,772.34,772.36,12314.0,774.59,775.14,772.34,772.36,12314.0
2024-01-26 11:35:00,772.73,773.39,770.05,770.51,8861.0,772.73,773.39,770.05,770.51,8861.0
2024-01-26 11:40:00,770.46,771.12,769.6,770.82,7845.0,770.46,771.12,769.6,770.82,7845.0
2024-01-26 11:45:00,770.88,771.69,770.13,771.3,4945.0,770.88,771.69,770.13,771.3,4945.0
2024-01-26 11:50:00,772.0,772.8,771.53,772.45,2926.0,772.0,772.8,771.53,772.45,2926.0
2024-01-26 11:55:00,772.23,772.33,770.76,771.0,8721.0,772.23,772.33,770.76,771.0,8721.0
2024-01-26 12:00:00,771.12,771.13,769.29,770.52,10644.0,771.12,771.13,769.29,770.52,10644.0
2024-01-26 12:05:00,770.62,770.69,769.31,769.41,3222.0,770.62,770.69,769.31,769.41,3222.0
2024-01-26 12:10:00,769.0,769.94,768.18,769.75,5286.0,769.0,769.94,768.18,769.75,5286.0
2024-01-26 12:15:00,769.94,771.0,769.94,770.75,4146.0,769.94,771.0,769.94,770.75,4146.0
2024-01-26 12:20:00,770.94,770.94,770.0,770.11,2106.0,770.94,770.94,770.0,770.11,2106.0
2024-01-26 12:25:00,770.12,770.14,769.28,769.38,2843.0,770.12,770.14,769.28,769.38,2843.0
2024-01-26 12:30:00,769.07,769.4,767.98,768.3,4483.0,769.07,769.4,767.98,768.3,4483.0
2024-01-26 12:35:00,768.28,768.34,766.0,766.57,5215.0,768.28,768.34,766.0,766.57,5215.0
2024-01-26 12:40:00,766.9,767.08,766.65,767.06,2729.0,766.9,767.08,766.65,767.06,2729.0
2024-01-26 12:45:00,767.11,767.47,765.63,765.63,8947.0,767.11,767.47,765.63,765.63,8947.0
2024-01-26 12:50:00,765.58,766.58,765.3,766.56,3609.0,765.58,766.58,765.3,766.56,3609.0
2024-01-26 12:55:00,766.54,766.54,765.44,765.85,7095.0,766.54,766.54,765.44,765.85,7095.0
2024-01-26 13:00:00,766.06,766.94,765.68,766.72,2758.0,766.06,766.94,765.68,766.72,2758.0
2024-01-26 13:05:00,766.76,766.97,766.38,766.66,3157.0,766.76,766.97,766.38,766.66,3157.0
2024-01-26 13:10:00,766.66,767.01,766.42,766.54,2994.0,766.66,767.01,766.42,766.54,2994.0
2024-01-26 13:15:00,766.37,766.37,765.72,765.79,4557.0,766.37,766.37,765.72,765.79,4557.0
2024-01-26 13:20:00,765.54,766.5,765.54,766.41,3821.0,765.54,766.5,765.54,766.41,3821.0
2024-01-26 13:25:00,766.45,766.9,766.0,766.3,5816.0,766.45,766.9,766.0,766.3,5816.0
2024-01-26 13:30:00,766.29,767.0,765.93,766.95,6731.0,766.29,767.0,765.93,766.95,6731.0
2024-01-26 13:35:00,767.32,767.45,766.05,766.07,6715.0,767.32,767.45,766.05,766.07,6715.0
2024-01-26 13:40:00,766.36,766.36,764.83,765.47,6817.0,766.36,766.36,764.83,765.47,6817.0
2024-01-26 13:45:00,765.48,766.02,764.81,765.07,8950.0,765.48,766.02,764.81,765.07,8950.0
2024-01-26 13:50:00,765.24,765.31,764.65,765.2,5989.0,765.24,765.31,764.65,765.2,5989.0
2024-01-26 13:55:00,765.05,766.62,764.93,766.2,6022.0,765.05,766.62,764.93,766.2,6022.0
2024-01-26 14:00:00,766.08,767.69,766.0,767.68,9266.0,766.08,767.69,766.0,767.68,9266.0
2024-01-26 14:05:00,767.73,768.75,767.55,768.3,13132.0,767.73,768.75,767.55,768.3,13132.0
2024-01-26 14:10:00,768.25,768.7,767.9,768.57,9260.0,768.25,768.7,767.9,768.57,9260.0
2024-01-26 14:15:00,768.51,768.61,767.81,767.81,4777.0,768.51,768.61,767.81,767.81,4777.0
2024-01-26 14:20:00,767.79,768.0,767.58,767.86,5280.0,767.79,768.0,767.58,767.86,5280.0
2024-01-26 14:25:00,767.69,767.87,767.25,767.37,7138.0,767.69,767.87,767.25,767.37,7138.0
2024-01-26 14:30:00,767.04,767.08,766.01,766.65,5743.0,767.04,767.08,766.01,766.65,5743.0
2024-01-26 14:35:00,766.81,767.81,766.44,767.55,4349.0,766.81,767.81,766.44,767.55,4349.0
2024-01-26 14:40:00,767.65,768.87,767.65,768.7,7583.0,767.65,768.87,767.65,768.7,7583.0
2024-01-26 14:45:00,768.89,769.35,768.59,768.75,5030.0,768.89,769.35,768.59,768.75,5030.0
2024-01-26 14:50:00,768.91,769.47,768.78,768.8,7900.0,768.91,769.47,768.78,768.8,7900.0
2024-01-26 14:55:00,768.88,770.23,768.5,770.22,7640.0,768.88,770.23,768.5,770.22,7640.0
2024-01-26 15:00:00,770.14,770.55,770.01,770.43,6415.0,770.14,770.55,770.01,770.43,6415.0
2024-01-26 15:05:00,770.36,770.39,768.69,768.91,12277.0,770.36,770.39,768.69,768.91,12277.0
2024-01-26 15:10:00,768.94,769.71,768.9,769.45,6290.0,768.94,769.71,768.9,769.45,6290.0
2024-01-26 15:15:00,769.2,769.46,768.98,769.28,5679.0,769.2,769.46,768.98,769.28,5679.0
2024-01-26 15:20:00,769.08,769.08,767.81,767.91,5505.0,769.08,769.08,767.81,767.91,5505.0
2024-01-26 15:25:00,767.97,768.18,767.1,767.49,5977.0,767.97,768.18,767.1,767.49,5977.0
2024-01-26 15:30:00,767.42,768.12,767.14,767.41,14036.0,767.42,768.12,767.14,767.41,14036.0
2024-01-26 15:35:00,767.52,767.79,767.17,767.3,7261.0,767.52,767.79,767.17,767.3,7261.0
2024-01-26 15:40:00,767.17,767.67,767.17,767.55,12550.0,767.17,767.67,767.17,767.55,12550.0
2024-01-26 15:45:00,767.42,768.54,767.22,768.2,17118.0,767.42,768.54,767.22,768.2,17118.0
2024-01-26 15:50:00,768.03,769.13,767.84,768.84,26137.0,768.03,769.13,767.84,768.84,26137.0
2024-01-26 15:55:00,768.82,769.93,768.71,769.51,60032.0,768.82,769.93,768.71,769.51,60032.0
2024-01-29 09:30:00,769.32,776.83,768.99,776.35,41609.0,769.32,776.83,768.99,776.35,41609.0
2024-01-29 09:35:00,776.98,778.0,776.07,776.37,22728.0,776.98,778.0,776.07,776.37,22728.0
2024-01-29 09:40:00,777.28,778.19,776.47,777.87,14362.0,777.28,778.19,776.47,777.87,14362.0
2024-01-29 09:45:00,777.4,778.43,776.75,777.53,7044.0,777.4,778.43,776.75,777.53,7044.0
2024-01-29 09:50:00,778.0,779.5,777.97,779.5,6157.0,778.0,779.5,777.97,779.5,6157.0
2024-01-29 09:55:00,779.41,779.54,776.2,778.85,14357.0,779.41,779.54,776.2,778.85,14357.0
2024-01-29 10:00:00,778.4,778.4,776.06,776.06,5191.0,778.4,778.4,776.06,776.06,5191.0
2024-01-29 10:05:00,776.77,777.35,776.25,777.35,7161.0,776.77,777.35,776.25,777.35,7161.0
2024-01-29 10:10:00,777.32,778.65,777.18,778.03,7549.0,777.32,778.65,777.18,778.03,7549.0
2024-01-29 10:15:00,778.44,779.67,778.43,778.67,7877.0,778.44,779.67,778.43,778.67,7877.0
2024-01-29 10:20:00,778.68,778.68,776.59,777.31,4931.0,778.68,778.68,776.59,777.31,4931.0
2024-01-29 10:25:00,777.14,777.69,776.76,777.69,8952.0,777.14,777.69,776.76,777.69,8952.0
2024-01-29 10:30:00,778.11,778.53,777.05,777.59,10276.0,778.11,778.53,777.05,777.59,10276.0
2024-01-29 10:35:00,777.5,777.85,776.6,777.62,7270.0,777.5,777.85,776.6,777.62,7270.0
2024-01-29 10:40:00,777.62,777.73,775.55,775.55,8060.0,777.62,777.73,775.55,775.55,8060.0
2024-01-29 10:45:00,775.59,775.72,774.47,774.48,2478.0,775.59,775.72,774.47,774.48,2478.0
2024-01-29 10:50:00,775.28,775.49,774.63,775.25,4250.0,775.28,775.49,774.63,775.25,4250.0
2024-01-29 10:55:00,775.38,776.27,775.38,775.5,6943.0,775.38,776.27,775.38,775.5,6943.0
2024-01-29 11:00:00,775.51,776.06,775.05,775.6,3385.0,775.51,776.06,775.05,775.6,3385.0
2024-01-29 11:05:00,775.73,775.73,774.04,774.05,5413.0,775.73,775.73,774.04,774.05,5413.0
2024-01-29 11:10:00,774.21,774.71,773.3,773.75,6646.0,774.21,774.71,773.3,773.75,6646.0
2024-01-29 11:15:00,773.55,774.05,773.37,773.85,9186.0,773.55,774.05,773.37,773.85,9186.0
2024-01-29 11:20:00,773.61,773.95,773.0,773.95,5318.0,773.61,773.95,773.0,773.95,5318.0
2024-01-29 11:25:00,774.17,774.52,773.09,773.79,7988.0,774.17,774.52,773.09,773.79,7988.0
2024-01-29 11:30:00,774.25,775.45,774.2,775.4,4043.0,774.25,775.45,774.2,775.4,4043.0
2024-01-29 11:35:00,775.44,775.97,775.14,775.8,5611.0,775.44,775.97,775.14,775.8,5611.0
2024-01-29 11:40:00,775.33,776.01,775.33,775.93,2555.0,775.33,776.01,775.33,775.93,2555.0
2024-01-29 11:45:00,775.91,776.59,775.77,776.59,11321.0,775.91,776.59,775.77,776.59,11321.0
2024-01-29 11:50:00,776.29,776.88,776.07,776.65,13506.0,776.29,776.88,776.07,776.65,13506.0
2024-01-29 11:55:00,776.75,778.19,776.75,778.19,7522.0,776.75,778.19,776.75,778.19,7522.0
2024-01-29 12:00:00,778.05,778.51,777.92,778.0,4324.0,778.05,778.51,777.92,778.0,4324.0
2024-01-29 12:05:00,777.99,777.99,777.64,777.82,4980.0,777.99,777.99,777.64,777.82,4980.0
2024-01-29 12:10:00,777.82,777.86,776.89,777.02,10586.0,777.82,777.86,776.89,777.02,10586.0
2024-01-29 12:15:00,776.8,777.07,776.19,776.28,1600.0,776.8,777.07,776.19,776.28,1600.0
2024-01-29 12:20:00,776.35,777.0,776.35,776.83,1336.0,776.35,777.0,776.35,776.83,1336.0
2024-01-29 12:25:00,776.95,777.17,776.51,776.88,1379.0,776.95,777.17,776.51,776.88,1379.0
2024-01-29 12:30:00,776.89,777.16,776.26,776.26,2656.0,776.89,777.16,776.26,776.26,2656.0
2024-01-29 12:35:00,776.37,776.64,775.97,776.0,2306.0,776.37,776.64,775.97,776.0,2306.0
2024-01-29 12:40:00,776.1,776.38,775.65,775.7,5801.0,776.1,776.38,775.65,775.7,5801.0
2024-01-29 12:45:00,775.47,776.0,775.28,775.62,4666.0,775.47,776.0,775.28,775.62,4666.0
2024-01-29 12:50:00,775.65,776.0,775.59,775.6,2333.0,775.65,776.0,775.59,775.6,2333.0
2024-01-29 12:55:00,776.19,776.37,776.0,776.0,2144.0,776.19,776.37,776.0,776.0,2144.0
2024-01-29 13:00:00,776.25,776.25,775.82,776.13,1137.0,776.25,776.25,775.82,776.13,1137.0
2024-01-29 13:05:00,776.01,776.8,775.82,776.51,4468.0,776.01,776.8,775.82,776.51,4468.0
2024-01-29 13:10:00,776.76,776.76,775.95,776.11,1990.0,776.76,776.76,775.95,776.11,1990.0
2024-01-29 13:15:00,776.32,776.84,776.12,776.63,1310.0,776.32,776.84,776.12,776.63,1310.0
2024-01-29 13:20:00,776.37,776.64,776.37,776.44,556.0,776.37,776.64,776.37,776.44,556.0
2024-01-29 13:25:00,776.94,777.34,776.73,777.05,1921.0,776.94,777.34,776.73,777.05,1921.0
2024-01-29 13:30:00,777.14,777.19,776.46,776.68,3128.0,777.14,777.19,776.46,776.68,3128.0
2024-01-29 13:35:00,776.63,776.74,776.36,776.59,2242.0,776.63,776.74,776.36,776.59,2242.0
2024-01-29 13:40:00,776.44,776.69,776.15,776.5,2072.0,776.44,776.69,776.15,776.5,2072.0
2024-01-29 13:45:00,776.3,776.64,775.88,775.88,2532.0,776.3,776.64,775.88,775.88,2532.0
2024-01-29 13:50:00,776.07,776.18,775.28,775.28,3802.0,776.07,776.18,775.28,775.28,3802.0
2024-01-29 13:55:00,775.25,775.51,774.57,775.25,7239.0,775.25,775.51,774.57,775.25,7239.0
2024-01-29 14:00:00,775.28,775.99,775.16,775.69,2457.0,775.28,775.99,775.16,775.69,2457.0
2024-01-29 14:05:00,775.99,776.74,775.99,776.74,3240.0,775.99,776.74,775.99,776.74,3240.0
2024-01-29 14:10:00,776.7,777.59,776.63,777.5,2087.0,776.7,777.59,776.63,777.5,2087.0
2024-01-29 14:15:00,777.77,778.88,777.77,778.63,5042.0,777.77,778.88,777.77,778.63,5042.0
2024-01-29 14:20:00,778.63,779.21,778.43,778.84,5148.0,778.63,779.21,778.43,778.84,5148.0
2024-01-29 14:25:00,778.78,779.19,778.78,778.99,4128.0,778.78,779.19,778.78,778.99,4128.0
2024-01-29 14:30:00,779.15,779.38,778.66,779.38,6395.0,779.15,779.38,778.66,779.38,6395.0
2024-01-29 14:35:00,779.37,779.37,778.82,779.13,1635.0,779.37,779.37,778.82,779.13,1635.0
2024-01-29 14:40:00,779.35,779.5,778.95,779.27,3120.0,779.35,779.5,778.95,779.27,3120.0
2024-01-29 14:45:00,779.24,780.8,779.24,780.46,12452.0,779.24,780.8,779.24,780.46,12452.0
2024-01-29 14:50:00,780.67,781.0,780.36,780.92,5468.0,780.67,781.0,780.36,780.92,5468.0
2024-01-29 14:55:00,780.65,781.65,780.65,781.42,12111.0,780.65,781.65,780.65,781.42,12111.0
2024-01-29 15:00:00,781.65,783.92,781.42,783.06,19674.0,781.65,783.92,781.42,783.06,19674.0
2024-01-29 15:05:00,783.44,783.44,782.21,782.77,10357.0,783.44,783.44,782.21,782.77,10357.0
2024-01-29 15:10:00,782.77,783.68,782.26,782.99,6173.0,782.77,783.68,782.26,782.99,6173.0
2024-01-29 15:15:00,783.13,784.02,783.08,783.91,4129.0,783.13,784.02,783.08,783.91,4129.0
2024-01-29 15:20:00,784.1,785.0,784.07,784.54,8267.0,784.1,785.0,784.07,784.54,8267.0
2024-01-29 15:25:00,784.6,784.92,783.81,784.4,6725.0,784.6,784.92,783.81,784.4,6725.0
2024-01-29 15:30:00,784.5,785.18,784.5,784.61,11242.0,784.5,785.18,784.5,784.61,11242.0
2024-01-29 15:35:00,784.9,785.41,784.56,785.02,5631.0,784.9,785.41,784.56,785.02,5631.0
2024-01-29 15:40:00,785.04,786.07,784.92,785.52,6503.0,785.04,786.07,784.92,785.52,6503.0
2024-01-29 15:45:00,785.33,785.71,784.9,785.53,7188.0,785.33,785.71,784.9,785.53,7188.0
2024-01-29 15:50:00,785.52,786.02,785.21,785.82,11744.0,785.52,786.02,785.21,785.82,11744.0
2024-01-29 15:55:00,785.88,788.05,785.68,787.57,32672.0,785.88,788.05,785.68,787.57,32672.0
2024-01-30 09:30:00,787.33,789.92,786.42,786.7,29324.0,787.33,789.92,786.42,786.7,29324.0
2024-01-30 09:35:00,786.69,788.76,786.26,786.26,5288.0,786.69,788.76,786.26,786.26,5288.0
2024-01-30 09:40:00,787.0,787.98,784.24,785.53,14294.0,787.0,787.98,784.24,785.53,14294.0
2024-01-30 09:45:00,786.06,786.14,783.22,783.51,18147.0,786.06,786.14,783.22,783.51,18147.0
2024-01-30 09:50:00,784.0,786.67,783.47,786.33,11513.0,784.0,786.67,783.47,786.33,11513.0
2024-01-30 09:55:00,786.6,787.56,785.84,786.71,5185.0,786.6,787.56,785.84,786.71,5185.0
2024-01-30 10:00:00,787.09,788.8,784.17,786.09,10802.0,787.09,788.8,784.17,786.09,10802.0
2024-01-30 10:05:00,785.85,786.57,785.52,785.94,3395.0,785.85,786.57,785.52,785.94,3395.0
2024-01-30 10:10:00,786.62,788.17,786.6,787.46,7683.0,786.62,788.17,786.6,787.46,7683.0
2024-01-30 10:15:00,787.37,787.86,785.12,786.24,24617.0,787.37,787.86,785.12,786.24,24617.0
2024-01-30 10:20:00,786.57,786.57,785.48,785.92,6275.0,786.57,786.57,785.48,785.92,6275.0
2024-01-30 10:25:00,786.38,786.82,784.92,786.78,6832.0,786.38,786.82,784.92,786.78,6832.0
2024-01-30 10:30:00,786.76,786.77,785.73,786.15,7710.0,786.76,786.77,785.73,786.15,7710.0
2024-01-30 10:35:00,786.24,786.29,785.05,785.19,3708.0,786.24,786.29,785.05,785.19,3708.0
2024-01-30 10:40:00,785.09,785.15,783.85,784.04,4809.0,785.09,785.15,783.85,784.04,4809.0
2024-01-30 10:45:00,784.21,784.87,783.6,783.88,7138.0,784.21,784.87,783.6,783.88,7138.0
2024-01-30 10:50:00,783.85,784.05,783.28,783.38,7123.0,783.85,784.05,783.28,783.38,7123.0
2024-01-30 10:55:00,783.8,784.66,783.55,784.41,5758.0,783.8,784.66,783.55,784.41,5758.0
2024-01-30 11:00:00,784.93,785.66,784.67,785.26,5164.0,784.93,785.66,784.67,785.26,5164.0
2024-01-30 11:05:00,785.27,785.94,785.25,785.94,3195.0,785.27,785.94,785.25,785.94,3195.0
2024-01-30 11:10:00,785.97,786.64,785.54,786.03,6247.0,785.97,786.64,785.54,786.03,6247.0
2024-01-30 11:15:00,785.8,786.29,784.54,784.54,10259.0,785.8,786.29,784.54,784.54,10259.0
2024-01-30 11:20:00,784.47,785.67,784.47,785.66,3639.0,784.47,785.67,784.47,785.66,3639.0
2024-01-30 11:25:00,785.0,785.61,784.6,784.68,4167.0,785.0,785.61,784.6,784.68,4167.0
2024-01-30 11:30:00,784.96,785.42,784.62,785.02,5017.0,784.96,785.42,784.62,785.02,5017.0
2024-01-30 11:35:00,784.81,784.98,783.69,783.69,2101.0,784.81,784.98,783.69,783.69,2101.0
2024-01-30 11:40:00,783.69,784.0,783.3,784.0,901.0,783.69,784.0,783.3,784.0,901.0
2024-01-30 11:45:00,784.07,784.46,783.8,783.8,1550.0,784.07,784.46,783.8,783.8,1550.0
2024-01-30 11:50:00,784.13,784.22,783.37,783.37,1126.0,784.13,784.22,783.37,783.37,1126.0
2024-01-30 11:55:00,783.37,783.48,783.0,783.38,700.0,783.37,783.48,783.0,783.38,700.0
2024-01-30 12:00:00,783.16,784.42,783.16,783.91,3221.0,783.16,784.42,783.16,783.91,3221.0
2024-01-30 12:05:00,783.98,784.81,783.91,784.0,5587.0,783.98,784.81,783.91,784.0,5587.0
2024-01-30 12:10:00,783.73,784.0,783.21,783.22,1536.0,783.73,784.0,783.21,783.22,1536.0
2024-01-30 12:15:00,783.27,783.27,782.0,782.41,4168.0,783.27,783.27,782.0,782.41,4168.0
2024-01-30 12:20:00,782.45,782.45,781.29,781.29,1406.0,782.45,782.45,781.29,781.29,1406.0
2024-01-30 12:25:00,781.36,781.69,780.66,781.19,4715.0,781.36,781.69,780.66,781.19,4715.0
2024-01-30 12:30:00,780.77,780.94,779.46,780.23,7345.0,780.77,780.94,779.46,780.23,7345.0
2024-01-30 12:35:00,780.19,780.97,779.62,780.97,2293.0,780.19,780.97,779.62,780.97,2293.0
2024-01-30 12:40:00,781.19,781.42,780.29,780.32,4645.0,781.19,781.42,780.29,780.32,4645.0
2024-01-30 12:45:00,780.44,780.66,780.29,780.6,1967.0,780.44,780.66,780.29,780.6,1967.0
2024-01-30 12:50:00,780.19,780.73,780.19,780.65,4537.0,780.19,780.73,780.19,780.65,4537.0
2024-01-30 12:55:00,780.38,780.4,779.65,779.91,2986.0,780.38,780.4,779.65,779.91,2986.0
2024-01-30 13:00:00,779.69,779.82,779.12,779.13,3017.0,779.69,779.82,779.12,779.13,3017.0
2024-01-30 13:05:00,779.37,779.77,778.96,779.53,4372.0,779.37,779.77,778.96,779.53,4372.0
2024-01-30 13:10:00,779.73,779.93,779.45,779.93,1606.0,779.73,779.93,779.45,779.93,1606.0
2024-01-30 13:15:00,779.91,780.08,779.51,779.51,1100.0,779.91,780.08,779.51,779.51,1100.0
2024-01-30 13:20:00,780.04,780.98,779.73,780.98,10386.0,780.04,780.98,779.73,780.98,10386.0
2024-01-30 13:25:00,780.98,781.68,780.88,781.66,762.0,780.98,781.68,780.88,781.66,762.0
2024-01-30 13:30:00,782.18,782.37,781.8,782.11,1777.0,782.18,782.37,781.8,782.11,1777.0
2024-01-30 13:35:00,782.3,782.36,782.11,782.36,1102.0,782.3,782.36,782.11,782.36,1102.0
2024-01-30 13:40:00,782.2,782.73,781.89,781.99,3830.0,782.2,782.73,781.89,781.99,3830.0
2024-01-30 13:45:00,781.73,781.73,781.0,781.21,1591.0,781.73,781.73,781.0,781.21,1591.0
2024-01-30 13:50:00,781.28,781.32,780.83,781.09,6854.0,781.28,781.32,780.83,781.09,6854.0
2024-01-30 13:55:00,781.09,781.49,780.86,781.0,2348.0,781.09,781.49,780.86,781.0,2348.0
2024-01-30 14:00:00,780.93,781.45,780.86,781.45,12457.0,780.93,781.45,780.86,781.45,12457.0
2024-01-30 14:05:00,781.5,781.5,780.75,781.16,5434.0,781.5,781.5,780.75,781.16,5434.0
2024-01-30 14:10:00,781.23,782.0,780.76,781.97,4429.0,781.23,782.0,780.76,781.97,4429.0
2024-01-30 14:15:00,782.04,782.37,781.84,782.11,3421.0,782.04,782.37,781.84,782.11,3421.0
2024-01-30 14:20:00,782.65,783.68,782.34,783.68,2000.0,782.65,783.68,782.34,783.68,2000.0
2024-01-30 14:25:00,783.68,783.69,783.03,783.5,2901.0,783.68,783.69,783.03,783.5,2901.0
2024-01-30 14:30:00,783.28,783.95,783.0,783.46,3410.0,783.28,783.95,783.0,783.46,3410.0
2024-01-30 14:35:00,783.68,784.27,783.68,784.11,10271.0,783.68,784.27,783.68,784.11,10271.0
2024-01-30 14:40:00,784.01,784.18,783.84,784.07,4682.0,784.01,784.18,783.84,784.07,4682.0
2024-01-30 14:45:00,784.28,784.49,783.89,784.19,5258.0,784.28,784.49,783.89,784.19,5258.0
2024-01-30 14:50:00,784.24,784.68,784.02,784.25,1356.0,784.24,784.68,784.02,784.25,1356.0
2024-01-30 14:55:00,784.21,784.25,783.72,783.85,4874.0,784.21,784.25,783.72,783.85,4874.0
2024-01-30 15:00:00,783.9,784.26,783.8,784.0,11699.0,783.9,784.26,783.8,784.0,11699.0
2024-01-30 15:05:00,784.0,784.31,783.93,783.99,5057.0,784.0,784.31,783.93,783.99,5057.0
2024-01-30 15:10:00,784.02,784.35,784.0,784.17,2085.0,784.02,784.35,784.0,784.17,2085.0
2024-01-30 15:15:00,784.08,784.54,784.05,784.33,4049.0,784.08,784.54,784.05,784.33,4049.0
2024-01-30 15:20:00,784.54,785.43,784.54,785.34,7125.0,784.54,785.43,784.54,785.34,7125.0
2024-01-30 15:25:00,785.49,786.6,785.31,785.99,4104.0,785.49,786.6,785.31,785.99,4104.0
2024-01-30 15:30:00,786.04,786.11,784.91,785.08,10307.0,786.04,786.11,784.91,785.08,10307.0
2024-01-30 15:35:00,785.11,785.11,784.85,784.94,3287.0,785.11,785.11,784.85,784.94,3287.0
2024-01-30 15:40:00,784.99,785.55,784.78,785.18,4799.0,784.99,785.55,784.78,785.18,4799.0
2024-01-30 15:45:00,785.15,786.72,785.08,786.2,9104.0,785.15,786.72,785.08,786.2,9104.0
2024-01-30 15:50:00,786.47,786.74,785.67,785.67,9601.0,786.47,786.74,785.67,785.67,9601.0
2024-01-30 15:55:00,785.83,786.72,785.43,785.71,40786.0,785.83,786.72,785.43,785.71,40786.0
2024-01-31 09:30:00,777.89,777.89,774.21,775.0,33855.0,777.89,777.89,774.21,775.0,33855.0
2024-01-31 09:35:00,774.75,775.47,771.05,771.54,24528.0,774.75,775.47,771.05,771.54,24528.0
2024-01-31 09:40:00,770.9,771.25,766.32,767.36,22489.0,770.9,771.25,766.32,767.36,22489.0
2024-01-31 09:45:00,766.31,769.82,765.54,769.64,19824.0,766.31,769.82,765.54,769.64,19824.0
2024-01-31 09:50:00,769.33,771.95,769.29,771.51,11505.0,769.33,771.95,769.29,771.51,11505.0
2024-01-31 09:55:00,771.62,772.09,770.15,771.54,6414.0,771.62,772.09,770.15,771.54,6414.0
2024-01-31 10:00:00,771.54,772.13,769.07,769.07,5515.0,771.54,772.13,769.07,769.07,5515.0
2024-01-31 10:05:00,769.11,772.13,768.24,772.13,5959.0,769.11,772.13,768.24,772.13,5959.0
2024-01-31 10:10:00,771.89,772.0,770.0,770.24,6756.0,771.89,772.0,770.0,770.24,6756.0
2024-01-31 10:15:00,770.19,771.2,768.91,768.92,5280.0,770.19,771.2,768.91,768.92,5280.0
2024-01-31 10:20:00,769.21,769.32,767.0,768.4,4303.0,769.21,769.32,767.0,768.4,4303.0
2024-01-31 10:25:00,768.67,769.28,765.18,765.45,9219.0,768.67,769.28,765.18,765.45,9219.0
2024-01-31 10:30:00,765.76,766.79,762.4,764.11,18274.0,765.76,766.79,762.4,764.11,18274.0
2024-01-31 10:35:00,764.16,764.39,759.64,760.6,16087.0,764.16,764.39,759.64,760.6,16087.0
2024-01-31 10:40:00,760.42,761.1,757.53,760.22,21042.0,760.42,761.1,757.53,760.22,21042.0
2024-01-31 10:45:00,760.39,761.56,759.23,761.21,9394.0,760.39,761.56,759.23,761.21,9394.0
2024-01-31 10:50:00,761.0,762.13,760.69,761.34,9190.0,761.0,762.13,760.69,761.34,9190.0
2024-01-31 10:55:00,761.34,763.99,761.3,763.9,4855.0,761.34,763.99,761.3,763.9,4855.0
2024-01-31 11:00:00,764.08,766.83,764.06,765.6,6243.0,764.08,766.83,764.06,765.6,6243.0
2024-01-31 11:05:00,765.77,766.87,765.24,765.59,5724.0,765.77,766.87,765.24,765.59,5724.0
2024-01-31 11:10:00,765.41,768.05,765.41,768.05,4556.0,765.41,768.05,765.41,768.05,4556.0
2024-01-31 11:15:00,767.76,768.91,767.47,768.63,8975.0,767.76,768.91,767.47,768.63,8975.0
2024-01-31 11:20:00,768.06,768.75,767.39,768.05,5679.0,768.06,768.75,767.39,768.05,5679.0
2024-01-31 11:25:00,767.59,768.03,767.27,767.33,1360.0,767.59,768.03,767.27,767.33,1360.0
2024-01-31 11:30:00,767.98,767.98,766.56,766.56,1972.0,767.98,767.98,766.56,766.56,1972.0
2024-01-31 11:35:00,766.7,768.35,766.69,768.16,2861.0,766.7,768.35,766.69,768.16,2861.0
2024-01-31 11:40:00,767.86,767.96,766.57,766.57,1374.0,767.86,767.96,766.57,766.57,1374.0
2024-01-31 11:45:00,766.2,767.03,766.16,766.34,2444.0,766.2,767.03,766.16,766.34,2444.0
2024-01-31 11:50:00,765.85,765.92,764.68,765.0,1439.0,765.85,765.92,764.68,765.0,1439.0
2024-01-31 11:55:00,765.58,767.19,765.58,766.96,2219.0,765.58,767.19,765.58,766.96,2219.0
2024-01-31 12:00:00,767.19,769.0,766.79,769.0,4689.0,767.19,769.0,766.79,769.0,4689.0
2024-01-31 12:05:00,768.84,769.3,768.84,769.16,1567.0,768.84,769.3,768.84,769.16,1567.0
2024-01-31 12:10:00,769.92,769.92,768.92,768.92,1877.0,769.92,769.92,768.92,768.92,1877.0
2024-01-31 12:15:00,768.99,768.99,768.55,768.79,1289.0,768.99,768.99,768.55,768.79,1289.0
2024-01-31 12:20:00,768.78,769.5,768.68,769.24,2127.0,768.78,769.5,768.68,769.24,2127.0
2024-01-31 12:25:00,769.4,769.73,769.02,769.03,1401.0,769.4,769.73,769.02,769.03,1401.0
2024-01-31 12:30:00,769.73,769.77,768.51,768.85,1620.0,769.73,769.77,768.51,768.85,1620.0
2024-01-31 12:35:00,768.77,768.77,767.76,768.42,1000.0,768.77,768.77,767.76,768.42,1000.0
2024-01-31 12:40:00,767.69,769.31,767.65,769.31,1300.0,767.69,769.31,767.65,769.31,1300.0
2024-01-31 12:45:00,769.01,769.49,768.7,768.71,2050.0,769.01,769.49,768.7,768.71,2050.0
2024-01-31 12:50:00,769.23,769.7,769.14,769.14,966.0,769.23,769.7,769.14,769.14,966.0
2024-01-31 12:55:00,769.05,771.0,769.04,770.63,3599.0,769.05,771.0,769.04,770.63,3599.0
2024-01-31 13:00:00,770.2,771.22,770.2,771.22,2435.0,770.2,771.22,770.2,771.22,2435.0
2024-01-31 13:05:00,771.14,772.03,771.14,772.03,1850.0,771.14,772.03,771.14,772.03,1850.0
2024-01-31 13:10:00,772.06,772.47,771.54,772.47,2500.0,772.06,772.47,771.54,772.47,2500.0
2024-01-31 13:15:00,772.65,772.79,771.94,772.79,3495.0,772.65,772.79,771.94,772.79,3495.0
2024-01-31 13:20:00,772.82,772.82,771.57,771.57,2024.0,772.82,772.82,771.57,771.57,2024.0
2024-01-31 13:25:00,771.81,771.91,770.49,770.62,4231.0,771.81,771.91,770.49,770.62,4231.0
2024-01-31 13:30:00,770.56,770.79,769.48,769.48,5766.0,770.56,770.79,769.48,769.48,5766.0
2024-01-31 13:35:00,769.69,769.84,769.19,769.19,4485.0,769.69,769.84,769.19,769.19,4485.0
2024-01-31 13:40:00,769.17,769.56,768.64,768.88,2102.0,769.17,769.56,768.64,768.88,2102.0
2024-01-31 13:45:00,769.19,770.0,769.19,769.87,1453.0,769.19,770.0,769.19,769.87,1453.0
2024-01-31 13:50:00,769.76,769.77,769.08,769.08,600.0,769.76,769.77,769.08,769.08,600.0
2024-01-31 13:55:00,769.52,769.52,767.65,768.66,5097.0,769.52,769.52,767.65,768.66,5097.0
2024-01-31 14:00:00,769.1,769.26,766.0,766.72,5154.0,769.1,769.26,766.0,766.72,5154.0
2024-01-31 14:05:00,767.33,769.46,766.83,768.15,2408.0,767.33,769.46,766.83,768.15,2408.0
2024-01-31 14:10:00,768.39,768.92,768.06,768.44,2314.0,768.39,768.92,768.06,768.44,2314.0
2024-01-31 14:15:00,768.01,768.13,766.56,766.68,2038.0,768.01,768.13,766.56,766.68,2038.0
2024-01-31 14:20:00,767.14,767.74,766.49,767.42,3307.0,767.14,767.74,766.49,767.42,3307.0
2024-01-31 14:25:00,767.8,768.13,767.11,767.74,4950.0,767.8,768.13,767.11,767.74,4950.0
2024-01-31 14:30:00,767.46,769.82,767.45,769.16,3585.0,767.46,769.82,767.45,769.16,3585.0
2024-01-31 14:35:00,769.76,773.65,768.68,773.65,7338.0,769.76,773.65,768.68,773.65,7338.0
2024-01-31 14:40:00,773.59,774.35,772.62,773.53,5959.0,773.59,774.35,772.62,773.53,5959.0
2024-01-31 14:45:00,774.14,774.67,772.38,773.02,7231.0,774.14,774.67,772.38,773.02,7231.0
2024-01-31 14:50:00,772.62,772.62,769.94,771.85,5252.0,772.62,772.62,769.94,771.85,5252.0
2024-01-31 14:55:00,771.17,772.54,769.75,770.15,7053.0,771.17,772.54,769.75,770.15,7053.0
2024-01-31 15:00:00,770.56,770.56,765.35,766.34,4319.0,770.56,770.56,765.35,766.34,4319.0
2024-01-31 15:05:00,766.34,766.94,763.42,765.01,11567.0,766.34,766.94,763.42,765.01,11567.0
2024-01-31 15:10:00,765.31,767.25,765.27,766.86,6221.0,765.31,767.25,765.27,766.86,6221.0
2024-01-31 15:15:00,766.36,767.44,766.06,767.0,3391.0,766.36,767.44,766.06,767.0,3391.0
2024-01-31 15:20:00,766.67,768.72,766.67,767.88,5717.0,766.67,768.72,766.67,767.88,5717.0
2024-01-31 15:25:00,767.56,768.36,767.12,767.8,2619.0,767.56,768.36,767.12,767.8,2619.0
2024-01-31 15:30:00,767.22,767.35,765.57,765.91,4162.0,767.22,767.35,765.57,765.91,4162.0
2024-01-31 15:35:00,765.33,765.8,764.36,765.63,7828.0,765.33,765.8,764.36,765.63,7828.0
2024-01-31 15:40:00,765.91,766.28,765.05,765.58,6312.0,765.91,766.28,765.05,765.58,6312.0
2024-01-31 15:45:00,765.57,765.81,764.71,765.3,8884.0,765.57,765.81,764.71,765.3,8884.0
2024-01-31 15:50:00,765.0,765.61,763.41,765.52,14760.0,765.0,765.61,763.41,765.52,14760.0
2024-01-31 15:55:00,765.77,766.9,764.59,765.4,44933.0,765.77,766.9,764.59,765.4,44933.0
2024-02-01 09:30:00,769.09,771.0,768.0,769.69,24860.0,769.09,771.0,768.0,769.69,24860.0
2024-02-01 09:35:00,769.66,769.66,765.48,765.5,4047.0,769.66,769.66,765.48,765.5,4047.0
2024-02-01 09:40:00,765.93,769.45,765.53,768.47,3964.0,765.93,769.45,765.53,768.47,3964.0
2024-02-01 09:45:00,768.47,770.49,768.47,768.94,5895.0,768.47,770.49,768.47,768.94,5895.0
2024-02-01 09:50:00,769.01,770.82,767.4,770.1,2799.0,769.01,770.82,767.4,770.1,2799.0
2024-02-01 09:55:00,770.07,770.53,768.3,769.17,5930.0,770.07,770.53,768.3,769.17,5930.0
2024-02-01 10:00:00,769.06,770.3,766.61,770.3,3863.0,769.06,770.3,766.61,770.3,3863.0
2024-02-01 10:05:00,770.16,772.31,769.01,772.29,4663.0,770.16,772.31,769.01,772.29,4663.0
2024-02-01 10:10:00,772.93,772.93,770.83,771.45,1412.0,772.93,772.93,770.83,771.45,1412.0
2024-02-01 10:15:00,771.71,772.14,769.56,769.56,4828.0,771.71,772.14,769.56,769.56,4828.0
2024-02-01 10:20:00,769.56,769.56,767.25,768.43,6370.0,769.56,769.56,767.25,768.43,6370.0
2024-02-01 10:25:00,768.9,772.5,768.9,772.5,8864.0,768.9,772.5,768.9,772.5,8864.0
2024-02-01 10:30:00,772.39,772.65,771.64,771.71,2120.0,772.39,772.65,771.64,771.71,2120.0
2024-02-01 10:35:00,772.25,772.25,771.07,771.07,2117.0,772.25,772.25,771.07,771.07,2117.0
2024-02-01 10:40:00,771.05,772.0,770.71,770.76,3455.0,771.05,772.0,770.71,770.76,3455.0
2024-02-01 10:45:00,770.78,770.78,770.05,770.05,1020.0,770.78,770.78,770.05,770.05,1020.0
2024-02-01 10:50:00,768.9,769.94,766.27,767.36,2432.0,768.9,769.94,766.27,767.36,2432.0
2024-02-01 10:55:00,766.42,767.05,765.64,765.76,2584.0,766.42,767.05,765.64,765.76,2584.0
2024-02-01 11:00:00,765.71,767.12,765.64,766.34,2630.0,765.71,767.12,765.64,766.34,2630.0
2024-02-01 11:05:00,766.37,767.09,765.94,766.84,4846.0,766.37,767.09,765.94,766.84,4846.0
2024-02-01 11:10:00,766.66,766.67,765.17,765.17,3315.0,766.66,766.67,765.17,765.17,3315.0
2024-02-01 11:15:00,765.83,766.05,765.72,765.92,1037.0,765.83,766.05,765.72,765.92,1037.0
2024-02-01 11:20:00,766.0,766.64,765.55,766.21,5339.0,766.0,766.64,765.55,766.21,5339.0
2024-02-01 11:25:00,766.94,766.94,765.46,765.46,1736.0,766.94,766.94,765.46,765.46,1736.0
2024-02-01 11:30:00,765.49,767.06,765.47,766.94,2838.0,765.49,767.06,765.47,766.94,2838.0
2024-02-01 11:35:00,766.53,767.1,765.99,766.85,2733.0,766.53,767.1,765.99,766.85,2733.0
2024-02-01 11:40:00,766.85,767.4,766.34,766.34,1238.0,766.85,767.4,766.34,766.34,1238.0
2024-02-01 11:45:00,766.99,767.37,766.15,767.37,3472.0,766.99,767.37,766.15,767.37,3472.0
2024-02-01 11:50:00,767.2,767.91,767.2,767.63,3234.0,767.2,767.91,767.2,767.63,3234.0
2024-02-01 11:55:00,767.44,767.54,766.98,767.54,2026.0,767.44,767.54,766.98,767.54,2026.0
2024-02-01 12:00:00,767.5,768.8,767.46,768.06,6890.0,767.5,768.8,767.46,768.06,6890.0
2024-02-01 12:05:00,768.02,768.74,768.02,768.13,1552.0,768.02,768.74,768.02,768.13,1552.0
2024-02-01 12:10:00,768.32,768.99,767.06,767.07,2800.0,768.32,768.99,767.06,767.07,2800.0
2024-02-01 12:15:00,767.55,768.1,765.76,766.0,6911.0,767.55,768.1,765.76,766.0,6911.0
2024-02-01 12:20:00,765.99,766.27,765.53,766.07,1999.0,765.99,766.27,765.53,766.07,1999.0
2024-02-01 12:25:00,766.0,766.01,764.19,764.5,4332.0,766.0,766.01,764.19,764.5,4332.0
2024-02-01 12:30:00,764.54,764.54,764.06,764.29,900.0,764.54,764.54,764.06,764.29,900.0
2024-02-01 12:35:00,764.28,764.97,764.05,764.6,4119.0,764.28,764.97,764.05,764.6,4119.0
2024-02-01 12:40:00,764.51,764.95,764.13,764.18,6662.0,764.51,764.95,764.13,764.18,6662.0
2024-02-01 12:45:00,764.48,767.06,764.46,767.06,8301.0,764.48,767.06,764.46,767.06,8301.0
2024-02-01 12:50:00,767.42,767.92,766.57,767.48,9951.0,767.42,767.92,766.57,767.48,9951.0
2024-02-01 12:55:00,767.41,767.92,766.25,766.95,5854.0,767.41,767.92,766.25,766.95,5854.0
2024-02-01 13:00:00,767.35,767.35,765.72,765.72,2038.0,767.35,767.35,765.72,765.72,2038.0
2024-02-01 13:05:00,766.12,766.12,765.46,765.91,1200.0,766.12,766.12,765.46,765.91,1200.0
2024-02-01 13:10:00,766.3,767.79,765.84,767.27,4729.0,766.3,767.79,765.84,767.27,4729.0
2024-02-01 13:15:00,767.27,767.36,766.51,766.51,3100.0,767.27,767.36,766.51,766.51,3100.0
2024-02-01 13:20:00,766.94,766.94,766.09,766.42,2958.0,766.94,766.94,766.09,766.42,2958.0
2024-02-01 13:25:00,766.45,766.78,766.15,766.16,4863.0,766.45,766.78,766.15,766.16,4863.0
2024-02-01 13:30:00,766.36,767.99,766.36,767.29,5855.0,766.36,767.99,766.36,767.29,5855.0
2024-02-01 13:35:00,767.02,767.68,764.73,764.73,3355.0,767.02,767.68,764.73,764.73,3355.0
2024-02-01 13:40:00,765.53,765.64,765.05,765.52,3628.0,765.53,765.64,765.05,765.52,3628.0
2024-02-01 13:45:00,765.34,766.4,765.34,766.2,2765.0,765.34,766.4,765.34,766.2,2765.0
2024-02-01 13:50:00,766.21,766.76,765.93,766.49,3923.0,766.21,766.76,765.93,766.49,3923.0
2024-02-01 13:55:00,766.51,767.55,766.5,766.54,5589.0,766.51,767.55,766.5,766.54,5589.0
2024-02-01 14:00:00,766.53,766.63,765.64,766.1,5049.0,766.53,766.63,765.64,766.1,5049.0
2024-02-01 14:05:00,766.36,768.55,766.35,768.28,5923.0,766.36,768.55,766.35,768.28,5923.0
2024-02-01 14:10:00,768.99,769.11,768.22,768.26,5098.0,768.99,769.11,768.22,768.26,5098.0
2024-02-01 14:15:00,768.0,768.25,767.81,768.0,3801.0,768.0,768.25,767.81,768.0,3801.0
2024-02-01 14:20:00,768.0,768.05,767.72,767.87,2006.0,768.0,768.05,767.72,767.87,2006.0
2024-02-01 14:25:00,768.0,768.76,767.91,768.57,8849.0,768.0,768.76,767.91,768.57,8849.0
2024-02-01 14:30:00,768.8,769.18,768.75,768.95,2488.0,768.8,769.18,768.75,768.95,2488.0
2024-02-01 14:35:00,769.22,769.53,768.91,769.53,1801.0,769.22,769.53,768.91,769.53,1801.0
2024-02-01 14:40:00,769.63,769.73,769.61,769.69,452.0,769.63,769.73,769.61,769.69,452.0
2024-02-01 14:45:00,769.99,771.32,769.99,771.0,1994.0,769.99,771.32,769.99,771.0,1994.0
2024-02-01 14:50:00,770.76,771.07,770.57,771.07,1673.0,770.76,771.07,770.57,771.07,1673.0
2024-02-01 14:55:00,770.99,771.65,770.98,771.49,2004.0,770.99,771.65,770.98,771.49,2004.0
2024-02-01 15:00:00,771.64,772.17,770.89,771.27,3482.0,771.64,772.17,770.89,771.27,3482.0
2024-02-01 15:05:00,771.89,772.0,770.97,770.97,1463.0,771.89,772.0,770.97,770.97,1463.0
2024-02-01 15:10:00,770.62,770.62,770.04,770.28,3938.0,770.62,770.62,770.04,770.28,3938.0
2024-02-01 15:15:00,770.35,770.77,770.11,770.44,1665.0,770.35,770.77,770.11,770.44,1665.0
2024-02-01 15:20:00,770.82,770.98,770.55,770.98,1929.0,770.82,770.98,770.55,770.98,1929.0
2024-02-01 15:25:00,770.98,771.27,770.86,770.86,1400.0,770.98,771.27,770.86,770.86,1400.0
2024-02-01 15:30:00,770.96,771.48,770.96,771.48,2731.0,770.96,771.48,770.96,771.48,2731.0
2024-02-01 15:35:00,771.39,771.55,771.15,771.55,1430.0,771.39,771.55,771.15,771.55,1430.0
2024-02-01 15:40:00,771.8,772.0,770.85,770.86,4351.0,771.8,772.0,770.85,770.86,4351.0
2024-02-01 15:45:00,770.88,770.88,769.65,769.66,4390.0,770.88,770.88,769.65,769.66,4390.0
2024-02-01 15:50:00,769.87,770.01,769.07,769.23,5959.0,769.87,770.01,769.07,769.23,5959.0
2024-02-01 15:55:00,769.62,771.03,769.62,771.02,19155.0,769.62,771.03,769.62,771.02,19155.0
2024-02-02 09:30:00,773.97,776.95,772.1,775.98,29765.0,773.97,776.95,772.1,775.98,29765.0
2024-02-02 09:35:00,775.05,775.82,774.31,775.82,4828.0,775.05,775.82,774.31,775.82,4828.0
2024-02-02 09:40:00,775.14,777.48,773.87,777.13,4396.0,775.14,777.48,773.87,777.13,4396.0
2024-02-02 09:45:00,778.0,781.83,778.0,780.24,18765.0,778.0,781.83,778.0,780.24,18765.0
2024-02-02 09:50:00,779.01,780.24,777.6,779.45,5942.0,779.01,780.24,777.6,779.45,5942.0
2024-02-02 09:55:00,779.68,781.32,776.96,776.96,8958.0,779.68,781.32,776.96,776.96,8958.0
2024-02-02 10:00:00,778.65,780.43,777.03,778.88,6585.0,778.65,780.43,777.03,778.88,6585.0
2024-02-02 10:05:00,778.7,780.0,776.65,777.01,7088.0,778.7,780.0,776.65,777.01,7088.0
2024-02-02 10:10:00,776.82,777.63,776.22,777.15,4883.0,776.82,777.63,776.22,777.15,4883.0
2024-02-02 10:15:00,777.15,778.65,777.11,777.25,1489.0,777.15,778.65,777.11,777.25,1489.0
2024-02-02 10:20:00,777.41,778.11,776.49,778.11,3062.0,777.41,778.11,776.49,778.11,3062.0
2024-02-02 10:25:00,777.69,778.47,776.86,778.08,7996.0,777.69,778.47,776.86,778.08,7996.0
2024-02-02 10:30:00,778.5,778.5,776.56,778.17,7290.0,778.5,778.5,776.56,778.17,7290.0
2024-02-02 10:35:00,777.41,778.5,777.22,778.5,1808.0,777.41,778.5,777.22,778.5,1808.0
2024-02-02 10:40:00,779.33,780.85,779.21,780.74,3740.0,779.33,780.85,779.21,780.74,3740.0
2024-02-02 10:45:00,780.05,780.92,779.67,780.56,3428.0,780.05,780.92,779.67,780.56,3428.0
2024-02-02 10:50:00,780.8,780.8,779.82,780.26,2480.0,780.8,780.8,779.82,780.26,2480.0
2024-02-02 10:55:00,780.36,781.76,780.36,781.12,6399.0,780.36,781.76,780.36,781.12,6399.0
2024-02-02 11:00:00,781.51,781.8,780.16,781.8,5046.0,781.51,781.8,780.16,781.8,5046.0
2024-02-02 11:05:00,782.0,783.23,781.99,782.99,4959.0,782.0,783.23,781.99,782.99,4959.0
2024-02-02 11:10:00,783.23,784.74,782.91,784.25,8950.0,783.23,784.74,782.91,784.25,8950.0
2024-02-02 11:15:00,784.5,784.5,782.28,782.63,12553.0,784.5,784.5,782.28,782.63,12553.0
2024-02-02 11:20:00,782.33,782.33,781.64,782.11,5241.0,782.33,782.33,781.64,782.11,5241.0
2024-02-02 11:25:00,781.7,783.08,780.95,782.93,6554.0,781.7,783.08,780.95,782.93,6554.0
2024-02-02 11:30:00,782.95,783.86,782.94,783.36,5513.0,782.95,783.86,782.94,783.36,5513.0
2024-02-02 11:35:00,783.49,785.27,783.29,785.26,6276.0,783.49,785.27,783.29,785.26,6276.0
2024-02-02 11:40:00,785.63,785.82,785.2,785.42,5050.0,785.63,785.82,785.2,785.42,5050.0
2024-02-02 11:45:00,785.27,785.38,784.91,785.01,3728.0,785.27,785.38,784.91,785.01,3728.0
2024-02-02 11:50:00,784.84,784.84,784.11,784.28,6363.0,784.84,784.84,784.11,784.28,6363.0
2024-02-02 11:55:00,784.12,784.36,783.22,783.46,3038.0,784.12,784.36,783.22,783.46,3038.0
2024-02-02 12:00:00,783.47,784.17,783.46,783.75,3992.0,783.47,784.17,783.46,783.75,3992.0
2024-02-02 12:05:00,783.62,783.62,782.28,782.28,1680.0,783.62,783.62,782.28,782.28,1680.0
2024-02-02 12:10:00,782.39,782.83,782.14,782.15,1348.0,782.39,782.83,782.14,782.15,1348.0
2024-02-02 12:15:00,782.14,783.55,781.82,783.45,4255.0,782.14,783.55,781.82,783.45,4255.0
2024-02-02 12:20:00,783.17,783.59,782.81,782.81,1167.0,783.17,783.59,782.81,782.81,1167.0
2024-02-02 12:25:00,783.0,784.47,783.0,784.47,1043.0,783.0,784.47,783.0,784.47,1043.0
2024-02-02 12:30:00,784.37,785.43,784.37,785.11,1378.0,784.37,785.43,784.37,785.11,1378.0
2024-02-02 12:35:00,785.46,785.46,785.46,785.46,200.0,785.46,785.46,785.46,785.46,200.0
2024-02-02 12:40:00,785.54,786.44,782.99,783.38,15060.0,785.54,786.44,782.99,783.38,15060.0
2024-02-02 12:45:00,783.07,784.72,782.68,784.72,3254.0,783.07,784.72,782.68,784.72,3254.0
2024-02-02 12:50:00,785.22,785.22,783.09,783.8,1902.0,785.22,785.22,783.09,783.8,1902.0
2024-02-02 12:55:00,783.84,783.84,783.8,783.8,500.0,783.84,783.84,783.8,783.8,500.0
2024-02-02 13:00:00,784.83,786.23,784.82,785.81,1884.0,784.83,786.23,784.82,785.81,1884.0
2024-02-02 13:05:00,786.39,786.78,785.89,785.89,4086.0,786.39,786.78,785.89,785.89,4086.0
2024-02-02 13:10:00,785.9,787.0,785.9,786.75,2023.0,785.9,787.0,785.9,786.75,2023.0
2024-02-02 13:15:00,786.87,786.88,786.29,786.61,3467.0,786.87,786.88,786.29,786.61,3467.0
2024-02-02 13:20:00,786.38,786.76,785.69,786.62,3145.0,786.38,786.76,785.69,786.62,3145.0
2024-02-02 13:25:00,786.25,786.87,784.47,786.0,5122.0,786.25,786.87,784.47,786.0,5122.0
2024-02-02 13:30:00,785.63,786.18,784.87,784.89,1834.0,785.63,786.18,784.87,784.89,1834.0
2024-02-02 13:35:00,784.89,785.38,784.36,785.1,2853.0,784.89,785.38,784.36,785.1,2853.0
2024-02-02 13:40:00,785.96,786.09,785.33,785.37,2035.0,785.96,786.09,785.33,785.37,2035.0
2024-02-02 13:45:00,786.09,786.09,784.43,784.74,6690.0,786.09,786.09,784.43,784.74,6690.0
2024-02-02 13:50:00,784.87,785.02,783.94,784.53,9761.0,784.87,785.02,783.94,784.53,9761.0
2024-02-02 13:55:00,784.62,784.89,784.41,784.89,1805.0,784.62,784.89,784.41,784.89,1805.0
2024-02-02 14:00:00,784.93,785.92,784.93,785.8,2089.0,784.93,785.92,784.93,785.8,2089.0
2024-02-02 14:05:00,785.6,786.38,785.56,785.81,2878.0,785.6,786.38,785.56,785.81,2878.0
2024-02-02 14:10:00,785.85,786.9,785.52,786.57,2523.0,785.85,786.9,785.52,786.57,2523.0
2024-02-02 14:15:00,786.03,786.61,785.81,785.84,2931.0,786.03,786.61,785.81,785.84,2931.0
2024-02-02 14:20:00,785.29,785.38,784.28,784.64,5292.0,785.29,785.38,784.28,784.64,5292.0
2024-02-02 14:25:00,784.6,784.74,784.07,784.07,1352.0,784.6,784.74,784.07,784.07,1352.0
2024-02-02 14:30:00,784.1,785.14,783.83,784.73,1787.0,784.1,785.14,783.83,784.73,1787.0
2024-02-02 14:35:00,785.1,785.37,784.72,785.22,3053.0,785.1,785.37,784.72,785.22,3053.0
2024-02-02 14:40:00,785.24,785.44,784.53,784.8,2268.0,785.24,785.44,784.53,784.8,2268.0
2024-02-02 14:45:00,784.77,785.37,784.27,784.51,6457.0,784.77,785.37,784.27,784.51,6457.0
2024-02-02 14:50:00,784.21,784.22,783.02,783.67,3502.0,784.21,784.22,783.02,783.67,3502.0
2024-02-02 14:55:00,783.52,783.71,782.54,783.27,7101.0,783.52,783.71,782.54,783.27,7101.0
2024-02-02 15:00:00,783.46,783.46,782.45,782.99,3825.0,783.46,783.46,782.45,782.99,3825.0
2024-02-02 15:05:00,782.76,783.33,782.36,783.33,3709.0,782.76,783.33,782.36,783.33,3709.0
2024-02-02 15:10:00,783.24,783.33,782.46,782.5,3272.0,783.24,783.33,782.46,782.5,3272.0
2024-02-02 15:15:00,782.5,783.09,782.31,782.97,2356.0,782.5,783.09,782.31,782.97,2356.0
2024-02-02 15:20:00,783.02,783.26,782.17,782.53,2946.0,783.02,783.26,782.17,782.53,2946.0
2024-02-02 15:25:00,782.43,783.32,782.0,783.24,12547.0,782.43,783.32,782.0,783.24,12547.0
2024-02-02 15:30:00,783.23,783.93,782.0,782.26,7235.0,783.23,783.93,782.0,782.26,7235.0
2024-02-02 15:35:00,782.28,782.28,781.58,781.72,4276.0,782.28,782.28,781.58,781.72,4276.0
2024-02-02 15:40:00,781.75,782.12,781.31,781.31,5363.0,781.75,782.12,781.31,781.31,5363.0
2024-02-02 15:45:00,781.2,781.38,780.4,781.18,6220.0,781.2,781.38,780.4,781.18,6220.0
2024-02-02 15:50:00,781.31,782.74,780.98,782.74,12637.0,781.31,782.74,780.98,782.74,12637.0
2024-02-02 15:55:00,782.9,783.17,781.03,781.03,22200.0,782.9,783.17,781.03,781.03,22200.0
2024-02-05 09:30:00,782.0,786.45,782.0,782.71,23943.0,782.0,786.45,782.0,782.71,23943.0
2024-02-05 09:35:00,783.81,785.57,782.66,784.24,7961.0,783.81,785.57,782.66,784.24,7961.0
2024-02-05 09:40:00,784.57,784.57,782.62,783.42,6027.0,784.57,784.57,782.62,783.42,6027.0
2024-02-05 09:45:00,783.4,785.0,782.71,782.88,4680.0,783.4,785.0,782.71,782.88,4680.0
2024-02-05 09:50:00,782.43,783.15,781.76,783.11,6122.0,782.43,783.15,781.76,783.11,6122.0
2024-02-05 09:55:00,782.4,783.93,782.4,783.93,5969.0,782.4,783.93,782.4,783.93,5969.0
2024-02-05 10:00:00,782.81,782.81,778.34,778.34,9171.0,782.81,782.81,778.34,778.34,9171.0
2024-02-05 10:05:00,778.0,779.61,777.48,778.24,7020.0,778.0,779.61,777.48,778.24,7020.0
2024-02-05 10:10:00,778.26,778.7,776.45,777.29,8222.0,778.26,778.7,776.45,777.29,8222.0
2024-02-05 10:15:00,776.94,776.94,771.12,772.27,22190.0,776.94,776.94,771.12,772.27,22190.0
2024-02-05 10:20:00,772.33,775.44,772.33,774.67,2909.0,772.33,775.44,772.33,774.67,2909.0
2024-02-05 10:25:00,775.58,776.36,774.41,776.36,1334.0,775.58,776.36,774.41,776.36,1334.0
2024-02-05 10:30:00,776.12,776.65,775.32,775.68,4724.0,776.12,776.65,775.32,775.68,4724.0
2024-02-05 10:35:00,775.7,776.0,773.93,773.93,3365.0,775.7,776.0,773.93,773.93,3365.0
2024-02-05 10:40:00,773.82,773.98,771.83,773.03,3532.0,773.82,773.98,771.83,773.03,3532.0
2024-02-05 10:45:00,772.67,774.64,772.04,774.64,3763.0,772.67,774.64,772.04,774.64,3763.0
2024-02-05 10:50:00,774.71,776.35,774.7,776.11,4267.0,774.71,776.35,774.7,776.11,4267.0
2024-02-05 10:55:00,776.36,777.18,776.36,776.88,2263.0,776.36,777.18,776.36,776.88,2263.0
2024-02-05 11:00:00,777.39,777.42,775.12,775.83,7994.0,777.39,777.42,775.12,775.83,7994.0
2024-02-05 11:05:00,775.72,777.44,775.62,776.57,4188.0,775.72,777.44,775.62,776.57,4188.0
2024-02-05 11:10:00,776.53,776.76,775.4,775.92,3661.0,776.53,776.76,775.4,775.92,3661.0
2024-02-05 11:15:00,776.49,776.75,775.61,776.64,3495.0,776.49,776.75,775.61,776.64,3495.0
2024-02-05 11:20:00,776.37,776.37,774.94,774.94,3418.0,776.37,776.37,774.94,774.94,3418.0
2024-02-05 11:25:00,775.34,775.34,773.61,774.0,3680.0,775.34,775.34,773.61,774.0,3680.0
2024-02-05 11:30:00,774.06,774.45,773.91,774.12,4690.0,774.06,774.45,773.91,774.12,4690.0
2024-02-05 11:35:00,774.0,775.08,773.79,775.06,4816.0,774.0,775.08,773.79,775.06,4816.0
2024-02-05 11:40:00,774.58,774.91,774.34,774.91,1626.0,774.58,774.91,774.34,774.91,1626.0
2024-02-05 11:45:00,775.68,776.99,775.68,776.88,2598.0,775.68,776.99,775.68,776.88,2598.0
2024-02-05 11:50:00,776.88,777.4,776.32,776.32,3291.0,776.88,777.4,776.32,776.32,3291.0
2024-02-05 11:55:00,776.47,776.49,776.36,776.36,2411.0,776.47,776.49,776.36,776.36,2411.0
2024-02-05 12:00:00,776.88,776.89,775.72,776.07,3214.0,776.88,776.89,775.72,776.07,3214.0
2024-02-05 12:05:00,776.52,777.99,776.46,777.56,2415.0,776.52,777.99,776.46,777.56,2415.0
2024-02-05 12:10:00,777.79,778.86,777.64,778.86,1938.0,777.79,778.86,777.64,778.86,1938.0
2024-02-05 12:15:00,778.86,778.86,778.23,778.55,1218.0,778.86,778.86,778.23,778.55,1218.0
2024-02-05 12:20:00,778.55,779.0,778.23,778.86,2452.0,778.55,779.0,778.23,778.86,2452.0
2024-02-05 12:25:00,778.81,779.41,778.81,779.37,1977.0,778.81,779.41,778.81,779.37,1977.0
2024-02-05 12:30:00,779.49,780.01,779.49,780.0,1350.0,779.49,780.01,779.49,780.0,1350.0
2024-02-05 12:35:00,780.13,781.3,779.88,781.3,1500.0,780.13,781.3,779.88,781.3,1500.0
2024-02-05 12:40:00,781.43,781.46,780.4,781.11,3433.0,781.43,781.46,780.4,781.11,3433.0
2024-02-05 12:45:00,781.08,781.72,781.07,781.25,2821.0,781.08,781.72,781.07,781.25,2821.0
2024-02-05 12:50:00,781.23,781.3,780.72,781.09,8375.0,781.23,781.3,780.72,781.09,8375.0
2024-02-05 12:55:00,781.08,781.46,781.02,781.2,2806.0,781.08,781.46,781.02,781.2,2806.0
2024-02-05 13:00:00,781.26,781.38,780.26,780.4,5067.0,781.26,781.38,780.26,780.4,5067.0
2024-02-05 13:05:00,781.02,781.71,780.6,780.9,1853.0,781.02,781.71,780.6,780.9,1853.0
2024-02-05 13:10:00,781.16,782.0,781.15,781.79,1900.0,781.16,782.0,781.15,781.79,1900.0
2024-02-05 13:15:00,781.71,781.95,781.17,781.17,3256.0,781.71,781.95,781.17,781.17,3256.0
2024-02-05 13:20:00,781.18,781.53,780.0,780.14,1801.0,781.18,781.53,780.0,780.14,1801.0
2024-02-05 13:25:00,779.95,780.08,779.65,779.66,1848.0,779.95,780.08,779.65,779.66,1848.0
2024-02-05 13:30:00,779.73,779.73,779.27,779.57,831.0,779.73,779.73,779.27,779.57,831.0
2024-02-05 13:35:00,779.9,779.92,779.72,779.74,705.0,779.9,779.92,779.72,779.74,705.0
2024-02-05 13:40:00,780.1,780.1,779.72,779.83,528.0,780.1,780.1,779.72,779.83,528.0
2024-02-05 13:45:00,780.23,780.63,779.83,780.63,2962.0,780.23,780.63,779.83,780.63,2962.0
2024-02-05 13:50:00,780.72,780.85,778.82,778.9,2850.0,780.72,780.85,778.82,778.9,2850.0
2024-02-05 13:55:00,778.75,779.59,778.75,779.54,900.0,778.75,779.59,778.75,779.54,900.0
2024-02-05 14:00:00,779.23,780.08,779.22,779.46,500.0,779.23,780.08,779.22,779.46,500.0
2024-02-05 14:05:00,779.45,781.13,779.39,780.72,2514.0,779.45,781.13,779.39,780.72,2514.0
2024-02-05 14:10:00,780.87,780.98,780.57,780.75,2549.0,780.87,780.98,780.57,780.75,2549.0
2024-02-05 14:15:00,780.15,780.45,779.45,779.46,3313.0,780.15,780.45,779.45,779.46,3313.0
2024-02-05 14:20:00,779.71,780.58,779.71,780.58,972.0,779.71,780.58,779.71,780.58,972.0
2024-02-05 14:25:00,780.65,780.96,780.39,780.73,1312.0,780.65,780.96,780.39,780.73,1312.0
2024-02-05 14:30:00,780.4,782.0,780.4,782.0,1591.0,780.4,782.0,780.4,782.0,1591.0
2024-02-05 14:35:00,782.13,782.75,782.13,782.74,4260.0,782.13,782.75,782.13,782.74,4260.0
2024-02-05 14:40:00,782.5,782.54,782.26,782.26,1100.0,782.5,782.54,782.26,782.26,1100.0
2024-02-05 14:45:00,782.31,782.87,782.27,782.87,2238.0,782.31,782.87,782.27,782.87,2238.0
2024-02-05 14:50:00,783.08,783.18,782.66,782.81,3479.0,783.08,783.18,782.66,782.81,3479.0
2024-02-05 14:55:00,782.81,783.47,782.71,782.88,2380.0,782.81,783.47,782.71,782.88,2380.0
2024-02-05 15:00:00,782.77,783.0,781.28,781.28,6352.0,782.77,783.0,781.28,781.28,6352.0
2024-02-05 15:05:00,781.28,781.64,780.99,781.35,1742.0,781.28,781.64,780.99,781.35,1742.0
2024-02-05 15:10:00,781.01,781.58,780.89,781.22,2549.0,781.01,781.58,780.89,781.22,2549.0
2024-02-05 15:15:00,781.08,782.08,780.75,781.68,2925.0,781.08,782.08,780.75,781.68,2925.0
2024-02-05 15:20:00,781.65,782.16,781.64,782.14,2243.0,781.65,782.16,781.64,782.14,2243.0
2024-02-05 15:25:00,782.17,782.77,782.16,782.5,1943.0,782.17,782.77,782.16,782.5,1943.0
2024-02-05 15:30:00,782.62,783.01,782.6,783.01,800.0,782.62,783.01,782.6,783.01,800.0
2024-02-05 15:35:00,783.06,783.44,782.26,782.26,2525.0,783.06,783.44,782.26,782.26,2525.0
2024-02-05 15:40:00,782.12,782.9,782.12,782.69,2464.0,782.12,782.9,782.12,782.69,2464.0
2024-02-05 15:45:00,782.88,783.57,782.61,782.68,6106.0,782.88,783.57,782.61,782.68,6106.0
2024-02-05 15:50:00,783.06,784.6,782.74,783.88,15141.0,783.06,784.6,782.74,783.88,15141.0
2024-02-05 15:55:00,783.87,785.43,783.78,784.24,53556.0,783.87,785.43,783.78,784.24,53556.0
2024-02-06 09:30:00,788.88,789.1,782.09,782.83,36960.0,788.88,789.1,782.09,782.83,36960.0
2024-02-06 09:35:00,781.85,784.68,781.85,783.39,4334.0,781.85,784.68,781.85,783.39,4334.0
2024-02-06 09:40:00,783.38,784.71,781.52,782.02,3996.0,783.38,784.71,781.52,782.02,3996.0
2024-02-06 09:45:00,781.53,781.69,779.4,781.03,8002.0,781.53,781.69,779.4,781.03,8002.0
2024-02-06 09:50:00,779.84,780.85,777.29,778.23,29090.0,779.84,780.85,777.29,778.23,29090.0
2024-02-06 09:55:00,778.0,780.75,777.29,780.08,28801.0,778.0,780.75,777.29,780.08,28801.0
2024-02-06 10:00:00,779.64,780.99,779.34,779.6,12756.0,779.64,780.99,779.34,779.6,12756.0
2024-02-06 10:05:00,780.1,780.11,777.18,777.18,6360.0,780.1,780.11,777.18,777.18,6360.0
2024-02-06 10:10:00,777.01,777.58,776.09,776.41,4460.0,777.01,777.58,776.09,776.41,4460.0
2024-02-06 10:15:00,777.1,778.82,777.06,778.44,5048.0,777.1,778.82,777.06,778.44,5048.0
2024-02-06 10:20:00,778.18,778.61,777.04,777.21,3776.0,778.18,778.61,777.04,777.21,3776.0
2024-02-06 10:25:00,777.17,777.17,775.57,776.23,4500.0,777.17,777.17,775.57,776.23,4500.0
2024-02-06 10:30:00,776.57,776.7,775.57,776.24,3306.0,776.57,776.7,775.57,776.24,3306.0
2024-02-06 10:35:00,776.72,776.96,775.49,776.53,2892.0,776.72,776.96,775.49,776.53,2892.0
2024-02-06 10:40:00,776.08,776.52,774.36,774.85,3478.0,776.08,776.52,774.36,774.85,3478.0
2024-02-06 10:45:00,774.86,776.88,774.85,775.98,3597.0,774.86,776.88,774.85,775.98,3597.0
2024-02-06 10:50:00,775.41,776.3,775.24,775.39,3781.0,775.41,776.3,775.24,775.39,3781.0
2024-02-06 10:55:00,776.0,777.98,776.0,777.61,2202.0,776.0,777.98,776.0,777.61,2202.0
2024-02-06 11:00:00,777.95,778.97,777.24,777.95,2138.0,777.95,778.97,777.24,777.95,2138.0
2024-02-06 11:05:00,777.68,778.79,777.25,777.98,7459.0,777.68,778.79,777.25,777.98,7459.0
2024-02-06 11:10:00,778.58,778.58,776.68,777.54,4736.0,778.58,778.58,776.68,777.54,4736.0
2024-02-06 11:15:00,777.26,777.26,775.59,776.68,4849.0,777.26,777.26,775.59,776.68,4849.0
2024-02-06 11:20:00,776.37,777.92,776.36,776.65,4044.0,776.37,777.92,776.36,776.65,4044.0
2024-02-06 11:25:00,776.42,777.6,776.28,777.6,1405.0,776.42,777.6,776.28,777.6,1405.0
2024-02-06 11:30:00,777.36,777.76,776.77,777.19,4460.0,777.36,777.76,776.77,777.19,4460.0
2024-02-06 11:35:00,777.31,777.31,776.08,776.18,2653.0,777.31,777.31,776.08,776.18,2653.0
2024-02-06 11:40:00,776.33,777.24,775.76,775.76,6843.0,776.33,777.24,775.76,775.76,6843.0
2024-02-06 11:45:00,775.84,775.84,774.35,774.6,7839.0,775.84,775.84,774.35,774.6,7839.0
2024-02-06 11:50:00,774.12,774.3,773.21,773.3,3268.0,774.12,774.3,773.21,773.3,3268.0
2024-02-06 11:55:00,773.51,773.65,770.83,770.83,5706.0,773.51,773.65,770.83,770.83,5706.0
2024-02-06 12:00:00,770.71,771.78,770.4,770.6,6443.0,770.71,771.78,770.4,770.6,6443.0
2024-02-06 12:05:00,770.96,771.64,770.5,771.31,4072.0,770.96,771.64,770.5,771.31,4072.0
2024-02-06 12:10:00,770.57,770.84,768.17,768.18,6580.0,770.57,770.84,768.17,768.18,6580.0
2024-02-06 12:15:00,768.23,769.21,767.8,767.8,6659.0,768.23,769.21,767.8,767.8,6659.0
2024-02-06 12:20:00,767.59,767.59,765.88,766.21,5429.0,767.59,767.59,765.88,766.21,5429.0
2024-02-06 12:25:00,766.3,768.47,766.28,768.47,9610.0,766.3,768.47,766.28,768.47,9610.0
2024-02-06 12:30:00,768.62,768.69,766.85,767.51,3743.0,768.62,768.69,766.85,767.51,3743.0
2024-02-06 12:35:00,767.53,768.48,767.01,768.48,3944.0,767.53,768.48,767.01,768.48,3944.0
2024-02-06 12:40:00,768.45,769.37,768.44,769.37,3434.0,768.45,769.37,768.44,769.37,3434.0
2024-02-06 12:45:00,769.54,769.54,768.61,768.61,2449.0,769.54,769.54,768.61,768.61,2449.0
2024-02-06 12:50:00,768.92,769.68,768.92,769.5,3629.0,768.92,769.68,768.92,769.5,3629.0
2024-02-06 12:55:00,769.92,771.12,769.92,770.31,3423.0,769.92,771.12,769.92,770.31,3423.0
2024-02-06 13:00:00,770.95,772.25,770.95,772.16,3481.0,770.95,772.25,770.95,772.16,3481.0
2024-02-06 13:05:00,772.22,772.86,771.97,772.29,3637.0,772.22,772.86,771.97,772.29,3637.0
2024-02-06 13:10:00,772.14,772.19,771.68,771.86,3793.0,772.14,772.19,771.68,771.86,3793.0
2024-02-06 13:15:00,771.84,772.56,771.84,772.45,1589.0,771.84,772.56,771.84,772.45,1589.0
2024-02-06 13:20:00,772.47,772.69,772.23,772.5,3616.0,772.47,772.69,772.23,772.5,3616.0
2024-02-06 13:25:00,772.4,773.47,772.26,773.39,2660.0,772.4,773.47,772.26,773.39,2660.0
2024-02-06 13:30:00,773.6,773.78,773.2,773.2,1250.0,773.6,773.78,773.2,773.2,1250.0
2024-02-06 13:35:00,773.41,774.23,773.4,773.97,2003.0,773.41,774.23,773.4,773.97,2003.0
2024-02-06 13:40:00,774.01,774.3,773.01,773.98,1614.0,774.01,774.3,773.01,773.98,1614.0
2024-02-06 13:45:00,774.14,774.2,773.4,773.56,1960.0,774.14,774.2,773.4,773.56,1960.0
2024-02-06 13:50:00,773.72,773.72,773.16,773.48,1179.0,773.72,773.72,773.16,773.48,1179.0
2024-02-06 13:55:00,772.87,773.32,772.5,773.21,2987.0,772.87,773.32,772.5,773.21,2987.0
2024-02-06 14:00:00,773.15,773.6,772.76,772.76,1439.0,773.15,773.6,772.76,772.76,1439.0
2024-02-06 14:05:00,773.18,773.18,771.31,771.31,3316.0,773.18,773.18,771.31,771.31,3316.0
2024-02-06 14:10:00,771.74,771.74,770.34,770.62,3422.0,771.74,771.74,770.34,770.62,3422.0
2024-02-06 14:15:00,770.67,771.32,770.61,771.17,4395.0,770.67,771.32,770.61,771.17,4395.0
2024-02-06 14:20:00,771.11,772.73,771.11,772.67,6752.0,771.11,772.73,771.11,772.67,6752.0
2024-02-06 14:25:00,772.69,772.7,772.13,772.62,3477.0,772.69,772.7,772.13,772.62,3477.0
2024-02-06 14:30:00,772.89,773.93,772.76,773.93,1814.0,772.89,773.93,772.76,773.93,1814.0
2024-02-06 14:35:00,773.78,774.29,773.08,773.08,4674.0,773.78,774.29,773.08,773.08,4674.0
2024-02-06 14:40:00,773.6,774.56,773.11,773.96,3721.0,773.6,774.56,773.11,773.96,3721.0
2024-02-06 14:45:00,773.89,774.61,773.83,774.32,1829.0,773.89,774.61,773.83,774.32,1829.0
2024-02-06 14:50:00,774.37,774.4,773.93,774.27,2124.0,774.37,774.4,773.93,774.27,2124.0
2024-02-06 14:55:00,774.62,775.49,774.58,775.05,2633.0,774.62,775.49,774.58,775.05,2633.0
2024-02-06 15:00:00,775.3,775.91,775.29,775.38,4306.0,775.3,775.91,775.29,775.38,4306.0
2024-02-06 15:05:00,775.71,776.1,774.59,775.25,3379.0,775.71,776.1,774.59,775.25,3379.0
2024-02-06 15:10:00,774.98,775.9,774.9,775.67,2878.0,774.98,775.9,774.9,775.67,2878.0
2024-02-06 15:15:00,775.9,776.0,774.74,775.26,5801.0,775.9,776.0,774.74,775.26,5801.0
2024-02-06 15:20:00,775.39,775.83,775.13,775.27,3166.0,775.39,775.83,775.13,775.27,3166.0
2024-02-06 15:25:00,775.44,775.6,774.94,775.2,3387.0,775.44,775.6,774.94,775.2,3387.0
2024-02-06 15:30:00,775.13,775.13,772.55,772.98,6454.0,775.13,775.13,772.55,772.98,6454.0
2024-02-06 15:35:00,772.82,772.88,771.1,772.35,10085.0,772.82,772.88,771.1,772.35,10085.0
2024-02-06 15:40:00,772.26,772.6,772.1,772.46,2914.0,772.26,772.6,772.1,772.46,2914.0
2024-02-06 15:45:00,772.55,773.8,772.55,773.8,4109.0,772.55,773.8,772.55,773.8,4109.0
2024-02-06 15:50:00,773.68,775.78,773.68,775.26,9161.0,773.68,775.78,773.68,775.26,9161.0
2024-02-06 15:55:00,775.37,777.58,775.37,777.45,36229.0,775.37,777.58,775.37,777.45,36229.0
2024-02-07 09:30:00,782.81,784.49,782.74,783.01,18663.0,782.81,784.49,782.74,783.01,18663.0
2024-02-07 09:35:00,783.69,786.73,783.31,783.96,4009.0,783.69,786.73,783.31,783.96,4009.0
2024-02-07 09:40:00,783.53,785.21,782.6,784.72,8683.0,783.53,785.21,782.6,784.72,8683.0
2024-02-07 09:45:00,784.33,786.25,783.33,786.18,5442.0,784.33,786.25,783.33,786.18,5442.0
2024-02-07 09:50:00,786.45,786.5,784.55,785.67,7469.0,786.45,786.5,784.55,785.67,7469.0
2024-02-07 09:55:00,786.0,788.38,784.18,788.22,10412.0,786.0,788.38,784.18,788.22,10412.0
2024-02-07 10:00:00,787.59,788.25,787.11,787.64,7412.0,787.59,788.25,787.11,787.64,7412.0
2024-02-07 10:05:00,788.08,791.71,787.54,791.23,17689.0,788.08,791.71,787.54,791.23,17689.0
2024-02-07 10:10:00,791.28,792.97,791.28,791.92,4350.0,791.28,792.97,791.28,791.92,4350.0
2024-02-07 10:15:00,792.03,792.03,791.0,791.48,7772.0,792.03,792.03,791.0,791.48,7772.0
2024-02-07 10:20:00,791.03,791.69,790.81,791.09,8666.0,791.03,791.69,790.81,791.09,8666.0
2024-02-07 10:25:00,791.02,791.75,789.59,791.74,5765.0,791.02,791.75,789.59,791.74,5765.0
2024-02-07 10:30:00,790.94,790.94,790.11,790.49,2981.0,790.94,790.94,790.11,790.49,2981.0
2024-02-07 10:35:00,790.01,790.54,789.28,790.54,6085.0,790.01,790.54,789.28,790.54,6085.0
2024-02-07 10:40:00,790.37,791.37,789.87,791.36,2504.0,790.37,791.37,789.87,791.36,2504.0
2024-02-07 10:45:00,791.8,793.41,791.7,793.23,6735.0,791.8,793.41,791.7,793.23,6735.0
2024-02-07 10:50:00,793.23,793.47,790.47,790.47,3607.0,793.23,793.47,790.47,790.47,3607.0
2024-02-07 10:55:00,791.05,791.22,790.0,790.07,6301.0,791.05,791.22,790.0,790.07,6301.0
2024-02-07 11:00:00,790.15,791.18,789.62,791.18,13874.0,790.15,791.18,789.62,791.18,13874.0
2024-02-07 11:05:00,790.87,792.2,790.86,791.73,1576.0,790.87,792.2,790.86,791.73,1576.0
2024-02-07 11:10:00,791.73,792.72,791.73,791.83,2124.0,791.73,792.72,791.73,791.83,2124.0
2024-02-07 11:15:00,791.64,791.64,791.1,791.36,1462.0,791.64,791.64,791.1,791.36,1462.0
2024-02-07 11:20:00,791.08,791.39,790.72,790.73,1503.0,791.08,791.39,790.72,790.73,1503.0
2024-02-07 11:25:00,790.48,791.31,789.34,791.31,5686.0,790.48,791.31,789.34,791.31,5686.0
2024-02-07 11:30:00,790.94,791.01,788.83,788.83,3938.0,790.94,791.01,788.83,788.83,3938.0
2024-02-07 11:35:00,789.02,789.1,787.93,788.45,11899.0,789.02,789.1,787.93,788.45,11899.0
2024-02-07 11:40:00,788.46,789.56,788.37,789.13,8626.0,788.46,789.56,788.37,789.13,8626.0
2024-02-07 11:45:00,789.32,789.9,789.0,789.04,1801.0,789.32,789.9,789.0,789.04,1801.0
2024-02-07 11:50:00,789.09,790.03,789.09,790.03,2905.0,789.09,790.03,789.09,790.03,2905.0
2024-02-07 11:55:00,789.9,790.5,789.58,789.58,2075.0,789.9,790.5,789.58,789.58,2075.0
2024-02-07 12:00:00,789.41,789.8,789.33,789.61,2324.0,789.41,789.8,789.33,789.61,2324.0
2024-02-07 12:05:00,789.43,789.75,789.42,789.52,750.0,789.43,789.75,789.42,789.52,750.0
2024-02-07 12:10:00,789.41,789.41,788.73,788.95,3320.0,789.41,789.41,788.73,788.95,3320.0
2024-02-07 12:15:00,789.06,789.63,789.06,789.41,4263.0,789.06,789.63,789.06,789.41,4263.0
2024-02-07 12:20:00,789.0,789.0,788.49,788.63,2475.0,789.0,789.0,788.49,788.63,2475.0
2024-02-07 12:25:00,788.63,789.15,788.47,788.91,3665.0,788.63,789.15,788.47,788.91,3665.0
2024-02-07 12:30:00,788.91,788.91,788.0,788.17,2657.0,788.91,788.91,788.0,788.17,2657.0
2024-02-07 12:35:00,788.15,788.83,788.15,788.63,3200.0,788.15,788.83,788.15,788.63,3200.0
2024-02-07 12:40:00,788.38,788.89,788.06,788.88,2002.0,788.38,788.89,788.06,788.88,2002.0
2024-02-07 12:45:00,788.88,789.57,788.88,789.57,1500.0,788.88,789.57,788.88,789.57,1500.0
2024-02-07 12:50:00,789.6,790.0,789.15,789.85,1681.0,789.6,790.0,789.15,789.85,1681.0
2024-02-07 12:55:00,790.17,790.21,789.72,790.0,1100.0,790.17,790.21,789.72,790.0,1100.0
2024-02-07 13:00:00,789.9,790.3,789.2,789.5,2281.0,789.9,790.3,789.2,789.5,2281.0
2024-02-07 13:05:00,789.56,789.73,789.21,789.65,919.0,789.56,789.73,789.21,789.65,919.0
2024-02-07 13:10:00,789.31,789.93,789.02,789.55,4581.0,789.31,789.93,789.02,789.55,4581.0
2024-02-07 13:15:00,789.55,789.81,789.5,789.78,2146.0,789.55,789.81,789.5,789.78,2146.0
2024-02-07 13:20:00,789.8,790.08,789.63,789.74,1850.0,789.8,790.08,789.63,789.74,1850.0
2024-02-07 13:25:00,789.93,790.26,789.91,790.19,2641.0,789.93,790.26,789.91,790.19,2641.0
2024-02-07 13:30:00,790.23,790.98,790.15,790.38,1712.0,790.23,790.98,790.15,790.38,1712.0
2024-02-07 13:35:00,790.53,791.3,790.35,791.3,1915.0,790.53,791.3,790.35,791.3,1915.0
2024-02-07 13:40:00,791.4,791.4,790.51,791.0,1726.0,791.4,791.4,790.51,791.0,1726.0
2024-02-07 13:45:00,791.34,791.52,790.98,791.51,900.0,791.34,791.52,790.98,791.51,900.0
2024-02-07 13:50:00,791.28,791.89,791.28,791.78,1301.0,791.28,791.89,791.28,791.78,1301.0
2024-02-07 13:55:00,791.78,791.82,791.3,791.3,1108.0,791.78,791.82,791.3,791.3,1108.0
2024-02-07 14:00:00,791.33,791.45,790.51,790.51,3209.0,791.33,791.45,790.51,790.51,3209.0
2024-02-07 14:05:00,790.51,790.88,790.47,790.73,4852.0,790.51,790.88,790.47,790.73,4852.0
2024-02-07 14:10:00,790.73,791.36,790.31,791.28,3548.0,790.73,791.36,790.31,791.28,3548.0
2024-02-07 14:15:00,791.18,792.38,791.1,792.38,4489.0,791.18,792.38,791.1,792.38,4489.0
2024-02-07 14:20:00,792.5,793.19,792.5,793.18,3800.0,792.5,793.19,792.5,793.18,3800.0
2024-02-07 14:25:00,792.96,792.96,792.04,792.04,1203.0,792.96,792.96,792.04,792.04,1203.0
2024-02-07 14:30:00,792.04,792.23,791.39,791.59,2464.0,792.04,792.23,791.39,791.59,2464.0
2024-02-07 14:35:00,791.69,792.09,791.39,792.08,1719.0,791.69,792.09,791.39,792.08,1719.0
2024-02-07 14:40:00,791.56,791.56,790.83,791.05,1586.0,791.56,791.56,790.83,791.05,1586.0
2024-02-07 14:45:00,791.0,792.1,790.99,791.84,1001.0,791.0,792.1,790.99,791.84,1001.0
2024-02-07 14:50:00,791.83,791.83,791.34,791.57,1770.0,791.83,791.83,791.34,791.57,1770.0
2024-02-07 14:55:00,791.84,792.03,791.42,791.92,1995.0,791.84,792.03,791.42,791.92,1995.0
2024-02-07 15:00:00,791.92,792.36,791.7,792.25,1653.0,791.92,792.36,791.7,792.25,1653.0
2024-02-07 15:05:00,792.25,792.4,791.66,791.66,2742.0,792.25,792.4,791.66,791.66,2742.0
2024-02-07 15:10:00,791.69,791.75,791.46,791.51,2997.0,791.69,791.75,791.46,791.51,2997.0
2024-02-07 15:15:00,791.42,791.75,791.3,791.41,2181.0,791.42,791.75,791.3,791.41,2181.0
2024-02-07 15:20:00,791.3,791.32,790.77,791.27,1301.0,791.3,791.32,790.77,791.27,1301.0
2024-02-07 15:25:00,791.19,791.39,791.18,791.31,600.0,791.19,791.39,791.18,791.31,600.0
2024-02-07 15:30:00,791.35,791.46,790.38,790.74,2789.0,791.35,791.46,790.38,790.74,2789.0
2024-02-07 15:35:00,790.77,790.86,790.51,790.68,1468.0,790.77,790.86,790.51,790.68,1468.0
2024-02-07 15:40:00,790.53,790.68,788.97,789.64,2950.0,790.53,790.68,788.97,789.64,2950.0
2024-02-07 15:45:00,789.86,790.11,789.5,789.89,7337.0,789.86,790.11,789.5,789.89,7337.0
2024-02-07 15:50:00,790.0,790.49,788.78,788.78,4353.0,790.0,790.49,788.78,788.78,4353.0
2024-02-07 15:55:00,788.91,790.51,788.86,790.51,18552.0,788.91,790.51,788.86,790.51,18552.0
2024-02-08 09:30:00,792.0,796.56,790.84,791.34,23092.0,792.0,796.56,790.84,791.34,23092.0
2024-02-08 09:35:00,791.34,795.58,791.33,794.44,6744.0,791.34,795.58,791.33,794.44,6744.0
2024-02-08 09:40:00,793.01,794.07,791.64,792.33,4203.0,793.01,794.07,791.64,792.33,4203.0
2024-02-08 09:45:00,793.48,794.77,792.74,794.73,6284.0,793.48,794.77,792.74,794.73,6284.0
2024-02-08 09:50:00,794.72,795.09,793.75,795.09,5224.0,794.72,795.09,793.75,795.09,5224.0
2024-02-08 09:55:00,795.52,796.0,793.47,794.73,26121.0,795.52,796.0,793.47,794.73,26121.0
2024-02-08 10:00:00,795.3,795.3,792.3,793.56,10179.0,795.3,795.3,792.3,793.56,10179.0
2024-02-08 10:05:00,793.86,794.46,793.72,793.81,3797.0,793.86,794.46,793.72,793.81,3797.0
2024-02-08 10:10:00,793.9,797.2,793.9,796.71,5667.0,793.9,797.2,793.9,796.71,5667.0
2024-02-08 10:15:00,796.89,798.32,796.86,798.27,9063.0,796.89,798.32,796.86,798.27,9063.0
2024-02-08 10:20:00,798.08,798.6,796.9,796.9,16474.0,798.08,798.6,796.9,796.9,16474.0
2024-02-08 10:25:00,796.95,796.98,796.26,796.98,3459.0,796.95,796.98,796.26,796.98,3459.0
2024-02-08 10:30:00,797.22,797.76,796.45,797.56,5380.0,797.22,797.76,796.45,797.56,5380.0
2024-02-08 10:35:00,798.02,798.79,797.33,797.43,6666.0,798.02,798.79,797.33,797.43,6666.0
2024-02-08 10:40:00,797.69,797.98,796.91,797.97,3845.0,797.69,797.98,796.91,797.97,3845.0
2024-02-08 10:45:00,798.1,798.68,797.72,798.68,5592.0,798.1,798.68,797.72,798.68,5592.0
2024-02-08 10:50:00,797.97,798.35,797.61,798.13,4039.0,797.97,798.35,797.61,798.13,4039.0
2024-02-08 10:55:00,798.13,798.22,797.32,797.67,2854.0,798.13,798.22,797.32,797.67,2854.0
2024-02-08 11:00:00,797.88,797.94,797.26,797.62,2129.0,797.88,797.94,797.26,797.62,2129.0
2024-02-08 11:05:00,798.13,798.13,797.51,797.7,840.0,798.13,798.13,797.51,797.7,840.0
2024-02-08 11:10:00,797.35,797.82,797.18,797.63,4465.0,797.35,797.82,797.18,797.63,4465.0
2024-02-08 11:15:00,797.58,798.31,797.58,797.59,1231.0,797.58,798.31,797.58,797.59,1231.0
2024-02-08 11:20:00,797.68,798.27,797.68,798.05,2446.0,797.68,798.27,797.68,798.05,2446.0
2024-02-08 11:25:00,797.99,798.23,796.64,796.64,3622.0,797.99,798.23,796.64,796.64,3622.0
2024-02-08 11:30:00,796.1,796.98,796.1,796.73,3444.0,796.1,796.98,796.1,796.73,3444.0
2024-02-08 11:35:00,797.1,798.23,796.78,797.82,3643.0,797.1,798.23,796.78,797.82,3643.0
2024-02-08 11:40:00,798.23,798.33,796.42,796.95,5618.0,798.23,798.33,796.42,796.95,5618.0
2024-02-08 11:45:00,797.0,797.12,796.44,796.75,3100.0,797.0,797.12,796.44,796.75,3100.0
2024-02-08 11:50:00,797.0,797.0,795.83,796.52,5288.0,797.0,797.0,795.83,796.52,5288.0
2024-02-08 11:55:00,796.56,797.22,796.5,797.22,1987.0,796.56,797.22,796.5,797.22,1987.0
2024-02-08 12:00:00,797.53,797.86,797.03,797.86,1031.0,797.53,797.86,797.03,797.86,1031.0
2024-02-08 12:05:00,797.84,797.85,797.42,797.43,1500.0,797.84,797.85,797.42,797.43,1500.0
2024-02-08 12:10:00,797.37,798.03,797.11,797.64,2980.0,797.37,798.03,797.11,797.64,2980.0
2024-02-08 12:15:00,797.6,798.21,797.59,798.2,1733.0,797.6,798.21,797.59,798.2,1733.0
2024-02-08 12:20:00,797.82,798.0,797.32,797.44,7673.0,797.82,798.0,797.32,797.44,7673.0
2024-02-08 12:25:00,797.63,798.06,797.44,797.44,4063.0,797.63,798.06,797.44,797.44,4063.0
2024-02-08 12:30:00,797.27,797.45,796.89,797.22,2706.0,797.27,797.45,796.89,797.22,2706.0
2024-02-08 12:35:00,797.1,797.7,797.09,797.7,1920.0,797.1,797.7,797.09,797.7,1920.0
2024-02-08 12:40:00,797.24,797.59,796.72,796.94,2372.0,797.24,797.59,796.72,796.94,2372.0
2024-02-08 12:45:00,796.63,796.9,796.37,796.42,1816.0,796.63,796.9,796.37,796.42,1816.0
2024-02-08 12:50:00,796.63,796.9,796.5,796.61,1143.0,796.63,796.9,796.5,796.61,1143.0
2024-02-08 12:55:00,796.35,796.76,796.27,796.76,1410.0,796.35,796.76,796.27,796.76,1410.0
2024-02-08 13:00:00,796.87,798.56,796.86,798.36,4217.0,796.87,798.56,796.86,798.36,4217.0
2024-02-08 13:05:00,798.53,798.75,798.28,798.65,1800.0,798.53,798.75,798.28,798.65,1800.0
2024-02-08 13:10:00,798.88,798.91,798.06,798.26,1908.0,798.88,798.91,798.06,798.26,1908.0
2024-02-08 13:15:00,798.38,798.65,798.27,798.65,1100.0,798.38,798.65,798.27,798.65,1100.0
2024-02-08 13:20:00,798.7,799.48,798.7,799.48,5510.0,798.7,799.48,798.7,799.48,5510.0
2024-02-08 13:25:00,799.38,799.98,799.35,799.36,2597.0,799.38,799.98,799.35,799.36,2597.0
2024-02-08 13:30:00,799.35,799.91,799.35,799.76,1029.0,799.35,799.91,799.35,799.76,1029.0
2024-02-08 13:35:00,799.76,800.3,799.54,800.29,16103.0,799.76,800.3,799.54,800.29,16103.0
2024-02-08 13:40:00,800.27,800.27,799.23,799.51,1423.0,800.27,800.27,799.23,799.51,1423.0
2024-02-08 13:45:00,799.37,799.72,798.83,799.66,2703.0,799.37,799.72,798.83,799.66,2703.0
2024-02-08 13:50:00,799.04,799.25,797.57,797.57,2165.0,799.04,799.25,797.57,797.57,2165.0
2024-02-08 13:55:00,797.57,797.95,797.35,797.85,2495.0,797.57,797.95,797.35,797.85,2495.0
2024-02-08 14:00:00,797.95,798.01,796.61,796.61,3286.0,797.95,798.01,796.61,796.61,3286.0
2024-02-08 14:05:00,796.75,796.89,795.99,796.0,1500.0,796.75,796.89,795.99,796.0,1500.0
2024-02-08 14:10:00,796.0,797.23,796.0,797.17,754.0,796.0,797.23,796.0,797.17,754.0
2024-02-08 14:15:00,797.3,797.59,796.88,797.58,1537.0,797.3,797.59,796.88,797.58,1537.0
2024-02-08 14:20:00,797.6,798.16,797.58,798.0,1225.0,797.6,798.16,797.58,798.0,1225.0
2024-02-08 14:25:00,797.77,797.77,797.15,797.15,1509.0,797.77,797.77,797.15,797.15,1509.0
2024-02-08 14:30:00,797.13,797.67,796.86,796.86,2281.0,797.13,797.67,796.86,796.86,2281.0
2024-02-08 14:35:00,796.77,796.77,795.9,795.99,2501.0,796.77,796.77,795.9,795.99,2501.0
2024-02-08 14:40:00,796.0,796.71,795.8,796.71,3826.0,796.0,796.71,795.8,796.71,3826.0
2024-02-08 14:45:00,796.76,796.77,795.54,796.02,1619.0,796.76,796.77,795.54,796.02,1619.0
2024-02-08 14:50:00,796.64,796.65,796.4,796.52,422.0,796.64,796.65,796.4,796.52,422.0
2024-02-08 14:55:00,796.61,797.46,796.61,797.46,1944.0,796.61,797.46,796.61,797.46,1944.0
2024-02-08 15:00:00,797.32,798.44,797.31,798.44,3049.0,797.32,798.44,797.31,798.44,3049.0
2024-02-08 15:05:00,798.4,798.47,798.29,798.45,816.0,798.4,798.47,798.29,798.45,816.0
2024-02-08 15:10:00,798.56,799.0,798.56,798.61,2105.0,798.56,799.0,798.56,798.61,2105.0
2024-02-08 15:15:00,798.56,798.85,798.56,798.64,909.0,798.56,798.85,798.56,798.64,909.0
2024-02-08 15:20:00,798.78,798.85,798.68,798.77,739.0,798.78,798.85,798.68,798.77,739.0
2024-02-08 15:25:00,798.85,798.88,798.41,798.53,3380.0,798.85,798.88,798.41,798.53,3380.0
2024-02-08 15:30:00,798.67,798.67,798.24,798.5,2852.0,798.67,798.67,798.24,798.5,2852.0
2024-02-08 15:35:00,798.57,798.57,797.11,797.41,4707.0,798.57,798.57,797.11,797.41,4707.0
2024-02-08 15:40:00,797.46,798.1,797.34,797.94,5301.0,797.46,798.1,797.34,797.94,5301.0
2024-02-08 15:45:00,798.25,798.39,797.91,797.93,3592.0,798.25,798.39,797.91,797.93,3592.0
2024-02-08 15:50:00,798.0,798.82,797.24,797.24,12011.0,798.0,798.82,797.24,797.24,12011.0
2024-02-08 15:55:00,797.51,799.92,797.51,799.44,17883.0,797.51,799.92,797.51,799.44,17883.0
2024-02-09 09:30:00,802.35,808.0,802.35,805.59,25808.0,802.35,808.0,802.35,805.59,25808.0
2024-02-09 09:35:00,805.66,806.32,803.01,803.06,3895.0,805.66,806.32,803.01,803.06,3895.0
2024-02-09 09:40:00,803.13,805.9,802.39,805.76,5215.0,803.13,805.9,802.39,805.76,5215.0
2024-02-09 09:45:00,805.75,806.81,805.75,806.75,3858.0,805.75,806.81,805.75,806.75,3858.0
2024-02-09 09:50:00,806.59,807.05,805.53,806.0,1875.0,806.59,807.05,805.53,806.0,1875.0
2024-02-09 09:55:00,805.6,807.55,805.0,807.55,7719.0,805.6,807.55,805.0,807.55,7719.0
2024-02-09 10:00:00,807.98,807.98,805.78,806.1,3711.0,807.98,807.98,805.78,806.1,3711.0
2024-02-09 10:05:00,806.09,806.67,804.78,806.17,4947.0,806.09,806.67,804.78,806.17,4947.0
2024-02-09 10:10:00,806.0,806.44,805.1,805.69,3316.0,806.0,806.44,805.1,805.69,3316.0
2024-02-09 10:15:00,806.01,808.2,805.8,808.1,8230.0,806.01,808.2,805.8,808.1,8230.0
2024-02-09 10:20:00,807.73,808.6,807.35,807.84,4710.0,807.73,808.6,807.35,807.84,4710.0
2024-02-09 10:25:00,808.0,809.59,808.0,809.57,3565.0,808.0,809.59,808.0,809.57,3565.0
2024-02-09 10:30:00,809.58,811.45,809.26,811.09,10063.0,809.58,811.45,809.26,811.09,10063.0
2024-02-09 10:35:00,811.13,811.57,809.16,809.59,4868.0,811.13,811.57,809.16,809.59,4868.0
2024-02-09 10:40:00,809.28,809.36,808.03,808.83,5744.0,809.28,809.36,808.03,808.83,5744.0
2024-02-09 10:45:00,809.21,809.21,807.66,807.93,2300.0,809.21,809.21,807.66,807.93,2300.0
2024-02-09 10:50:00,809.02,809.85,808.79,809.85,2891.0,809.02,809.85,808.79,809.85,2891.0
2024-02-09 10:55:00,809.38,809.52,808.63,809.04,6035.0,809.38,809.52,808.63,809.04,6035.0
2024-02-09 11:00:00,808.94,809.99,808.94,809.57,941.0,808.94,809.99,808.94,809.57,941.0
2024-02-09 11:05:00,809.99,811.8,809.43,810.91,8577.0,809.99,811.8,809.43,810.91,8577.0
2024-02-09 11:10:00,810.52,810.7,809.78,810.46,2427.0,810.52,810.7,809.78,810.46,2427.0
2024-02-09 11:15:00,810.32,811.08,809.85,810.04,2710.0,810.32,811.08,809.85,810.04,2710.0
2024-02-09 11:20:00,810.55,811.37,810.43,811.37,1763.0,810.55,811.37,810.43,811.37,1763.0
2024-02-09 11:25:00,810.71,810.81,809.35,810.81,2271.0,810.71,810.81,809.35,810.81,2271.0
2024-02-09 11:30:00,810.55,810.76,809.72,810.19,1121.0,810.55,810.76,809.72,810.19,1121.0
2024-02-09 11:35:00,810.32,810.81,809.1,810.4,1943.0,810.32,810.81,809.1,810.4,1943.0
2024-02-09 11:40:00,810.77,811.24,810.77,810.93,5342.0,810.77,811.24,810.77,810.93,5342.0
2024-02-09 11:45:00,811.0,811.6,810.53,811.59,1717.0,811.0,811.6,810.53,811.59,1717.0
2024-02-09 11:50:00,811.74,811.96,811.01,811.39,1410.0,811.74,811.96,811.01,811.39,1410.0
2024-02-09 11:55:00,811.66,811.66,810.82,811.2,1955.0,811.66,811.66,810.82,811.2,1955.0
2024-02-09 12:00:00,810.92,811.21,810.58,810.64,4181.0,810.92,811.21,810.58,810.64,4181.0
2024-02-09 12:05:00,810.33,810.33,809.39,809.39,1210.0,810.33,810.33,809.39,809.39,1210.0
2024-02-09 12:10:00,809.5,809.93,809.5,809.93,600.0,809.5,809.93,809.5,809.93,600.0
2024-02-09 12:15:00,809.59,810.6,809.58,810.1,2579.0,809.59,810.6,809.58,810.1,2579.0
2024-02-09 12:20:00,810.35,810.35,809.78,809.94,1279.0,810.35,810.35,809.78,809.94,1279.0
2024-02-09 12:25:00,810.33,811.49,809.7,811.22,2429.0,810.33,811.49,809.7,811.22,2429.0
2024-02-09 12:30:00,811.41,811.41,810.88,810.9,1043.0,811.41,811.41,810.88,810.9,1043.0
2024-02-09 12:35:00,811.24,811.35,810.53,810.54,1344.0,811.24,811.35,810.53,810.54,1344.0
2024-02-09 12:40:00,811.06,811.25,810.71,810.86,4816.0,811.06,811.25,810.71,810.86,4816.0
2024-02-09 12:45:00,810.86,811.42,810.54,811.42,812.0,810.86,811.42,810.54,811.42,812.0
2024-02-09 12:50:00,811.17,811.94,810.98,811.85,2196.0,811.17,811.94,810.98,811.85,2196.0
2024-02-09 12:55:00,811.89,811.89,811.22,811.43,1129.0,811.89,811.89,811.22,811.43,1129.0
2024-02-09 13:00:00,811.3,811.3,810.7,810.98,1907.0,811.3,811.3,810.7,810.98,1907.0
2024-02-09 13:05:00,810.83,811.71,810.75,811.44,2084.0,810.83,811.71,810.75,811.44,2084.0
2024-02-09 13:10:00,811.49,811.49,811.26,811.26,551.0,811.49,811.49,811.26,811.26,551.0
2024-02-09 13:15:00,811.31,811.55,810.8,811.42,2131.0,811.31,811.55,810.8,811.42,2131.0
2024-02-09 13:20:00,811.48,811.48,810.37,810.37,914.0,811.48,811.48,810.37,810.37,914.0
2024-02-09 13:25:00,810.44,811.04,810.21,811.04,2774.0,810.44,811.04,810.21,811.04,2774.0
2024-02-09 13:30:00,810.43,810.76,810.33,810.76,1850.0,810.43,810.76,810.33,810.76,1850.0
2024-02-09 13:35:00,810.86,810.86,810.48,810.48,1646.0,810.86,810.86,810.48,810.48,1646.0
2024-02-09 13:40:00,810.48,810.54,809.65,809.7,2316.0,810.48,810.54,809.65,809.7,2316.0
2024-02-09 13:45:00,809.7,810.41,809.69,810.33,1601.0,809.7,810.41,809.69,810.33,1601.0
2024-02-09 13:50:00,810.37,810.54,809.9,810.36,2174.0,810.37,810.54,809.9,810.36,2174.0
2024-02-09 13:55:00,810.36,811.04,810.25,811.04,692.0,810.36,811.04,810.25,811.04,692.0
2024-02-09 14:00:00,811.16,811.5,810.94,811.49,2061.0,811.16,811.5,810.94,811.49,2061.0
2024-02-09 14:05:00,811.7,811.88,811.37,811.43,2961.0,811.7,811.88,811.37,811.43,2961.0
2024-02-09 14:10:00,811.12,811.4,811.11,811.4,985.0,811.12,811.4,811.11,811.4,985.0
2024-02-09 14:15:00,811.6,811.95,811.47,811.47,1004.0,811.6,811.95,811.47,811.47,1004.0
2024-02-09 14:20:00,811.97,813.6,811.79,813.56,3209.0,811.97,813.6,811.79,813.56,3209.0
2024-02-09 14:25:00,813.73,813.81,813.55,813.58,1899.0,813.73,813.81,813.55,813.58,1899.0
2024-02-09 14:30:00,813.42,814.7,813.41,814.7,1855.0,813.42,814.7,813.41,814.7,1855.0
2024-02-09 14:35:00,814.31,814.8,814.2,814.78,3904.0,814.31,814.8,814.2,814.78,3904.0
2024-02-09 14:40:00,814.8,815.19,814.53,815.02,4804.0,814.8,815.19,814.53,815.02,4804.0
2024-02-09 14:45:00,815.14,815.32,815.0,815.32,2057.0,815.14,815.32,815.0,815.32,2057.0
2024-02-09 14:50:00,815.26,815.27,814.51,814.51,3963.0,815.26,815.27,814.51,814.51,3963.0
2024-02-09 14:55:00,814.26,814.6,813.93,813.94,1760.0,814.26,814.6,813.93,813.94,1760.0
2024-02-09 15:00:00,813.83,814.02,813.23,813.43,3909.0,813.83,814.02,813.23,813.43,3909.0
2024-02-09 15:05:00,813.24,813.99,813.0,813.38,3655.0,813.24,813.99,813.0,813.38,3655.0
2024-02-09 15:10:00,813.62,813.99,813.62,813.98,3082.0,813.62,813.99,813.62,813.98,3082.0
2024-02-09 15:15:00,814.08,814.5,813.97,814.31,4350.0,814.08,814.5,813.97,814.31,4350.0
2024-02-09 15:20:00,814.38,814.54,813.05,813.05,4092.0,814.38,814.54,813.05,813.05,4092.0
2024-02-09 15:25:00,813.11,813.64,813.0,813.63,3883.0,813.11,813.64,813.0,813.63,3883.0
2024-02-09 15:30:00,813.52,813.55,812.86,813.43,5509.0,813.52,813.55,812.86,813.43,5509.0
2024-02-09 15:35:00,813.87,813.87,812.9,813.81,9066.0,813.87,813.87,812.9,813.81,9066.0
2024-02-09 15:40:00,813.85,814.57,813.85,814.21,6764.0,813.85,814.57,813.85,814.21,6764.0
2024-02-09 15:45:00,814.09,814.43,813.75,813.84,5791.0,814.09,814.43,813.75,813.84,5791.0
2024-02-09 15:50:00,813.84,814.36,813.45,813.51,10434.0,813.84,814.36,813.45,813.51,10434.0
2024-02-09 15:55:00,813.65,814.13,812.68,812.76,43835.0,813.65,814.13,812.68,812.76,43835.0
2024-02-12 09:30:00,814.1,815.0,806.32,811.0,31072.0,814.1,815.0,806.32,811.0,31072.0
2024-02-12 09:35:00,810.77,811.78,805.49,805.49,5575.0,810.77,811.78,805.49,805.49,5575.0
2024-02-12 09:40:00,805.0,806.76,804.24,805.55,9335.0,805.0,806.76,804.24,805.55,9335.0
2024-02-12 09:45:00,806.06,806.06,803.0,803.0,5752.0,806.06,806.06,803.0,803.0,5752.0
2024-02-12 09:50:00,802.88,805.35,802.26,803.92,6205.0,802.88,805.35,802.26,803.92,6205.0
2024-02-12 09:55:00,803.2,805.41,803.2,803.79,5763.0,803.2,805.41,803.2,803.79,5763.0
2024-02-12 10:00:00,804.31,804.31,801.0,802.02,7670.0,804.31,804.31,801.0,802.02,7670.0
2024-02-12 10:05:00,802.07,802.07,799.25,800.06,9722.0,802.07,802.07,799.25,800.06,9722.0
2024-02-12 10:10:00,800.7,803.52,800.05,802.79,9941.0,800.7,803.52,800.05,802.79,9941.0
2024-02-12 10:15:00,803.51,803.51,801.84,802.14,6050.0,803.51,803.51,801.84,802.14,6050.0
2024-02-12 10:20:00,802.55,804.23,802.14,802.22,6218.0,802.55,804.23,802.14,802.22,6218.0
2024-02-12 10:25:00,803.08,804.2,803.02,803.03,5536.0,803.08,804.2,803.02,803.03,5536.0
2024-02-12 10:30:00,803.52,804.69,803.41,804.14,6255.0,803.52,804.69,803.41,804.14,6255.0
2024-02-12 10:35:00,803.5,805.23,803.49,804.64,5146.0,803.5,805.23,803.49,804.64,5146.0
2024-02-12 10:40:00,804.15,806.0,804.05,805.93,5770.0,804.15,806.0,804.05,805.93,5770.0
2024-02-12 10:45:00,806.29,807.15,804.95,804.95,6143.0,806.29,807.15,804.95,804.95,6143.0
2024-02-12 10:50:00,804.81,805.76,803.54,805.07,5799.0,804.81,805.76,803.54,805.07,5799.0
2024-02-12 10:55:00,805.23,805.68,804.35,805.04,3635.0,805.23,805.68,804.35,805.04,3635.0
2024-02-12 11:00:00,805.03,805.56,804.14,805.3,3762.0,805.03,805.56,804.14,805.3,3762.0
2024-02-12 11:05:00,804.68,804.97,803.7,804.26,2955.0,804.68,804.97,803.7,804.26,2955.0
2024-02-12 11:10:00,804.29,804.78,803.31,803.66,7579.0,804.29,804.78,803.31,803.66,7579.0
2024-02-12 11:15:00,803.66,805.22,803.52,803.53,2874.0,803.66,805.22,803.52,803.53,2874.0
2024-02-12 11:20:00,803.51,803.95,802.45,803.48,4376.0,803.51,803.95,802.45,803.48,4376.0
2024-02-12 11:25:00,803.26,804.28,802.79,803.33,3944.0,803.26,804.28,802.79,803.33,3944.0
2024-02-12 11:30:00,803.91,804.18,803.31,803.98,2961.0,803.91,804.18,803.31,803.98,2961.0
2024-02-12 11:35:00,804.09,804.21,803.3,803.3,4047.0,804.09,804.21,803.3,803.3,4047.0
2024-02-12 11:40:00,803.69,803.69,802.0,802.34,1805.0,803.69,803.69,802.0,802.34,1805.0
2024-02-12 11:45:00,802.0,802.59,800.85,800.85,2718.0,802.0,802.59,800.85,800.85,2718.0
2024-02-12 11:50:00,800.64,802.29,800.64,801.85,5086.0,800.64,802.29,800.64,801.85,5086.0
2024-02-12 11:55:00,801.82,802.65,801.78,802.0,3161.0,801.82,802.65,801.78,802.0,3161.0
2024-02-12 12:00:00,802.0,802.81,801.5,802.08,2624.0,802.0,802.81,801.5,802.08,2624.0
2024-02-12 12:05:00,802.03,803.53,802.03,802.82,3770.0,802.03,803.53,802.03,802.82,3770.0
2024-02-12 12:10:00,802.81,803.65,802.63,803.65,3895.0,802.81,803.65,802.63,803.65,3895.0
2024-02-12 12:15:00,803.48,803.68,802.52,802.52,3178.0,803.48,803.68,802.52,802.52,3178.0
2024-02-12 12:20:00,802.88,802.97,801.49,801.49,2647.0,802.88,802.97,801.49,801.49,2647.0
2024-02-12 12:25:00,801.97,802.0,801.0,801.0,2850.0,801.97,802.0,801.0,801.0,2850.0
2024-02-12 12:30:00,801.31,801.86,801.01,801.32,3872.0,801.31,801.86,801.01,801.32,3872.0
2024-02-12 12:35:00,801.32,801.62,801.0,801.22,3522.0,801.32,801.62,801.0,801.22,3522.0
2024-02-12 12:40:00,801.3,801.3,800.59,800.59,2884.0,801.3,801.3,800.59,800.59,2884.0
2024-02-12 12:45:00,800.98,801.02,800.05,800.81,3700.0,800.98,801.02,800.05,800.81,3700.0
2024-02-12 12:50:00,801.38,801.45,800.89,800.89,1553.0,801.38,801.45,800.89,800.89,1553.0
2024-02-12 12:55:00,800.93,801.43,800.85,800.86,2127.0,800.93,801.43,800.85,800.86,2127.0
2024-02-12 13:00:00,800.87,801.43,800.32,800.33,2156.0,800.87,801.43,800.32,800.33,2156.0
2024-02-12 13:05:00,800.3,800.9,799.44,799.69,3005.0,800.3,800.9,799.44,799.69,3005.0
2024-02-12 13:10:00,799.33,799.69,799.08,799.14,8772.0,799.33,799.69,799.08,799.14,8772.0
2024-02-12 13:15:00,799.46,799.46,798.49,798.49,9648.0,799.46,799.46,798.49,798.49,9648.0
2024-02-12 13:20:00,798.0,798.24,796.0,796.0,7290.0,798.0,798.24,796.0,796.0,7290.0
2024-02-12 13:25:00,795.59,797.15,795.59,796.09,5205.0,795.59,797.15,795.59,796.09,5205.0
2024-02-12 13:30:00,795.78,795.8,793.32,793.32,6528.0,795.78,795.8,793.32,793.32,6528.0
2024-02-12 13:35:00,793.33,794.14,791.26,791.54,7323.0,793.33,794.14,791.26,791.54,7323.0
2024-02-12 13:40:00,791.6,792.31,790.52,791.84,9373.0,791.6,792.31,790.52,791.84,9373.0
2024-02-12 13:45:00,792.31,792.37,791.37,791.68,4667.0,792.31,792.37,791.37,791.68,4667.0
2024-02-12 13:50:00,791.39,792.1,791.36,792.0,2481.0,791.39,792.1,791.36,792.0,2481.0
2024-02-12 13:55:00,792.0,792.65,791.79,792.64,5552.0,792.0,792.65,791.79,792.64,5552.0
2024-02-12 14:00:00,792.21,792.61,791.43,791.43,2873.0,792.21,792.61,791.43,791.43,2873.0
2024-02-12 14:05:00,791.88,792.11,791.01,791.23,3610.0,791.88,792.11,791.01,791.23,3610.0
2024-02-12 14:10:00,791.25,791.65,791.06,791.38,3343.0,791.25,791.65,791.06,791.38,3343.0
2024-02-12 14:15:00,791.35,791.36,786.46,786.69,13527.0,791.35,791.36,786.46,786.69,13527.0
2024-02-12 14:20:00,786.69,789.05,786.14,788.53,8298.0,786.69,789.05,786.14,788.53,8298.0
2024-02-12 14:25:00,788.95,788.95,788.01,788.42,4056.0,788.95,788.95,788.01,788.42,4056.0
2024-02-12 14:30:00,788.02,788.97,788.02,788.37,8114.0,788.02,788.97,788.02,788.37,8114.0
2024-02-12 14:35:00,788.31,788.4,787.16,787.62,5651.0,788.31,788.4,787.16,787.62,5651.0
2024-02-12 14:40:00,788.07,788.52,787.16,787.98,7105.0,788.07,788.52,787.16,787.98,7105.0
2024-02-12 14:45:00,787.65,788.14,786.9,786.9,2699.0,787.65,788.14,786.9,786.9,2699.0
2024-02-12 14:50:00,787.62,787.62,784.36,784.51,6791.0,787.62,787.62,784.36,784.51,6791.0
2024-02-12 14:55:00,784.52,785.19,783.22,783.36,7760.0,784.52,785.19,783.22,783.36,7760.0
2024-02-12 15:00:00,783.36,784.87,782.85,783.5,10789.0,783.36,784.87,782.85,783.5,10789.0
2024-02-12 15:05:00,784.12,785.47,784.0,784.41,9412.0,784.12,785.47,784.0,784.41,9412.0
2024-02-12 15:10:00,784.88,786.72,784.42,786.32,5566.0,784.88,786.72,784.42,786.32,5566.0
2024-02-12 15:15:00,786.65,788.57,786.65,787.68,5230.0,786.65,788.57,786.65,787.68,5230.0
2024-02-12 15:20:00,787.91,788.15,787.56,787.8,3347.0,787.91,788.15,787.56,787.8,3347.0
2024-02-12 15:25:00,787.52,787.58,786.82,786.91,2810.0,787.52,787.58,786.82,786.91,2810.0
2024-02-12 15:30:00,786.94,787.26,785.59,785.78,6491.0,786.94,787.26,785.59,785.78,6491.0
2024-02-12 15:35:00,786.25,786.61,785.39,785.87,8403.0,786.25,786.61,785.39,785.87,8403.0
2024-02-12 15:40:00,785.75,786.13,785.01,785.85,5377.0,785.75,786.13,785.01,785.85,5377.0
2024-02-12 15:45:00,785.95,787.51,785.79,787.39,7925.0,785.95,787.51,785.79,787.39,7925.0
2024-02-12 15:50:00,787.58,787.99,786.74,787.08,13928.0,787.58,787.99,786.74,787.08,13928.0
2024-02-12 15:55:00,786.93,787.36,786.27,787.36,40547.0,786.93,787.36,786.27,787.36,40547.0
2024-02-13 09:30:00,765.0,765.0,750.23,756.75,78610.0,765.0,765.0,750.23,756.75,78610.0
2024-02-13 09:35:00,756.75,765.33,754.0,762.94,33992.0,756.75,765.33,754.0,762.94,33992.0
2024-02-13 09:40:00,763.72,766.01,762.24,764.91,28186.0,763.72,766.01,762.24,764.91,28186.0
2024-02-13 09:45:00,763.82,768.62,763.82,766.64,21585.0,763.82,768.62,763.82,766.64,21585.0
2024-02-13 09:50:00,766.4,769.49,764.7,769.14,17610.0,766.4,769.49,764.7,769.14,17610.0
2024-02-13 09:55:00,768.85,773.77,768.16,773.76,16717.0,768.85,773.77,768.16,773.76,16717.0
2024-02-13 10:00:00,773.75,774.21,770.99,771.7,18106.0,773.75,774.21,770.99,771.7,18106.0
2024-02-13 10:05:00,771.75,773.92,771.52,771.56,4929.0,771.75,773.92,771.52,771.56,4929.0
2024-02-13 10:10:00,771.57,774.43,771.57,773.3,6450.0,771.57,774.43,771.57,773.3,6450.0
2024-02-13 10:15:00,772.73,776.0,771.94,776.0,5656.0,772.73,776.0,771.94,776.0,5656.0
2024-02-13 10:20:00,776.31,776.83,774.59,776.37,8788.0,776.31,776.83,774.59,776.37,8788.0
2024-02-13 10:25:00,776.95,777.7,775.68,777.25,14473.0,776.95,777.7,775.68,777.25,14473.0
2024-02-13 10:30:00,777.7,779.78,777.66,779.76,5369.0,777.7,779.78,777.66,779.76,5369.0
2024-02-13 10:35:00,779.9,780.15,777.88,777.88,9484.0,779.9,780.15,777.88,777.88,9484.0
2024-02-13 10:40:00,778.75,780.48,778.02,779.89,7833.0,778.75,780.48,778.02,779.89,7833.0
2024-02-13 10:45:00,779.84,779.84,776.58,777.94,7346.0,779.84,779.84,776.58,777.94,7346.0
2024-02-13 10:50:00,777.74,779.65,776.75,779.15,4027.0,777.74,779.65,776.75,779.15,4027.0
2024-02-13 10:55:00,779.42,779.42,774.48,774.49,5772.0,779.42,779.42,774.48,774.49,5772.0
2024-02-13 11:00:00,774.41,778.33,774.4,778.09,7344.0,774.41,778.33,774.4,778.09,7344.0
2024-02-13 11:05:00,778.17,778.5,777.21,778.11,3877.0,778.17,778.5,777.21,778.11,3877.0
2024-02-13 11:10:00,777.59,777.59,775.24,775.63,4819.0,777.59,777.59,775.24,775.63,4819.0
2024-02-13 11:15:00,775.83,775.85,772.96,774.31,8769.0,775.83,775.85,772.96,774.31,8769.0
2024-02-13 11:20:00,774.59,775.81,774.31,775.49,4957.0,774.59,775.81,774.31,775.49,4957.0
2024-02-13 11:25:00,775.09,777.06,775.09,777.06,3639.0,775.09,777.06,775.09,777.06,3639.0
2024-02-13 11:30:00,776.39,776.89,775.94,776.37,2836.0,776.39,776.89,775.94,776.37,2836.0
2024-02-13 11:35:00,776.87,778.22,776.37,776.87,4691.0,776.87,778.22,776.37,776.87,4691.0
2024-02-13 11:40:00,776.76,777.96,776.31,777.96,5930.0,776.76,777.96,776.31,777.96,5930.0
2024-02-13 11:45:00,778.34,779.22,777.64,778.78,2824.0,778.34,779.22,777.64,778.78,2824.0
2024-02-13 11:50:00,778.68,778.68,777.02,777.54,2076.0,778.68,778.68,777.02,777.54,2076.0
2024-02-13 11:55:00,776.88,776.88,776.25,776.58,1623.0,776.88,776.88,776.25,776.58,1623.0
2024-02-13 12:00:00,776.04,776.4,775.52,776.4,9743.0,776.04,776.4,775.52,776.4,9743.0
2024-02-13 12:05:00,776.09,776.34,774.81,774.82,3042.0,776.09,776.34,774.81,774.82,3042.0
2024-02-13 12:10:00,774.65,774.81,773.86,773.97,4288.0,774.65,774.81,773.86,773.97,4288.0
2024-02-13 12:15:00,774.73,776.35,774.73,775.7,7538.0,774.73,776.35,774.73,775.7,7538.0
2024-02-13 12:20:00,775.94,776.03,775.08,775.41,2038.0,775.94,776.03,775.08,775.41,2038.0
2024-02-13 12:25:00,775.14,775.78,774.61,775.33,4446.0,775.14,775.78,774.61,775.33,4446.0
2024-02-13 12:30:00,775.42,777.68,775.37,776.47,4185.0,775.42,777.68,775.37,776.47,4185.0
2024-02-13 12:35:00,776.6,777.24,776.32,776.96,5128.0,776.6,777.24,776.32,776.96,5128.0
2024-02-13 12:40:00,777.35,778.98,776.85,777.28,10892.0,777.35,778.98,776.85,777.28,10892.0
2024-02-13 12:45:00,776.69,776.69,775.65,775.98,2475.0,776.69,776.69,775.65,775.98,2475.0
2024-02-13 12:50:00,775.79,777.32,774.74,774.75,4891.0,775.79,777.32,774.74,774.75,4891.0
2024-02-13 12:55:00,775.22,775.39,774.45,774.62,5095.0,775.22,775.39,774.45,774.62,5095.0
2024-02-13 13:00:00,775.17,775.17,773.68,773.79,4349.0,775.17,775.17,773.68,773.79,4349.0
2024-02-13 13:05:00,774.08,774.56,773.79,774.49,5715.0,774.08,774.56,773.79,774.49,5715.0
2024-02-13 13:10:00,774.47,774.6,774.0,774.6,2948.0,774.47,774.6,774.0,774.6,2948.0
2024-02-13 13:15:00,775.27,775.54,774.81,775.01,1433.0,775.27,775.54,774.81,775.01,1433.0
2024-02-13 13:20:00,774.55,776.35,774.48,775.88,3026.0,774.55,776.35,774.48,775.88,3026.0
2024-02-13 13:25:00,775.71,775.71,775.33,775.38,1785.0,775.71,775.71,775.33,775.38,1785.0
2024-02-13 13:30:00,775.39,776.32,775.31,775.79,4502.0,775.39,776.32,775.31,775.79,4502.0
2024-02-13 13:35:00,775.95,777.83,775.95,777.78,7126.0,775.95,777.83,775.95,777.78,7126.0
2024-02-13 13:40:00,777.72,777.72,776.73,777.36,3200.0,777.72,777.72,776.73,777.36,3200.0
2024-02-13 13:45:00,777.35,777.36,775.94,776.42,4817.0,777.35,777.36,775.94,776.42,4817.0
2024-02-13 13:50:00,776.38,776.4,775.42,776.27,5123.0,776.38,776.4,775.42,776.27,5123.0
2024-02-13 13:55:00,775.74,776.98,775.43,775.43,2585.0,775.74,776.98,775.43,775.43,2585.0
2024-02-13 14:00:00,775.59,776.15,772.61,772.82,4183.0,775.59,776.15,772.61,772.82,4183.0
2024-02-13 14:05:00,773.04,773.23,771.49,773.0,7344.0,773.04,773.23,771.49,773.0,7344.0
2024-02-13 14:10:00,773.15,773.53,772.29,772.29,2467.0,773.15,773.53,772.29,772.29,2467.0
2024-02-13 14:15:00,772.22,773.25,771.86,772.39,2610.0,772.22,773.25,771.86,772.39,2610.0
2024-02-13 14:20:00,772.21,773.55,772.17,772.2,3959.0,772.21,773.55,772.17,772.2,3959.0
2024-02-13 14:25:00,772.21,773.38,772.01,773.38,3342.0,772.21,773.38,772.01,773.38,3342.0
2024-02-13 14:30:00,773.46,774.83,773.45,774.83,5068.0,773.46,774.83,773.45,774.83,5068.0
2024-02-13 14:35:00,774.46,775.29,774.24,774.5,7983.0,774.46,775.29,774.24,774.5,7983.0
2024-02-13 14:40:00,774.61,774.97,774.22,774.6,4166.0,774.61,774.97,774.22,774.6,4166.0
2024-02-13 14:45:00,774.61,774.84,773.17,773.17,3975.0,774.61,774.84,773.17,773.17,3975.0
2024-02-13 14:50:00,773.13,773.13,770.51,770.74,6657.0,773.13,773.13,770.51,770.74,6657.0
2024-02-13 14:55:00,770.73,771.7,770.33,771.69,7540.0,770.73,771.7,770.33,771.69,7540.0
2024-02-13 15:00:00,771.69,772.62,771.38,771.43,4323.0,771.69,772.62,771.38,771.43,4323.0
2024-02-13 15:05:00,771.6,771.6,770.66,770.67,7300.0,771.6,771.6,770.66,770.67,7300.0
2024-02-13 15:10:00,770.82,771.22,769.88,769.88,5831.0,770.82,771.22,769.88,769.88,5831.0
2024-02-13 15:15:00,769.99,770.6,768.13,768.68,11452.0,769.99,770.6,768.13,768.68,11452.0
2024-02-13 15:20:00,768.52,769.08,767.36,768.79,8840.0,768.52,769.08,767.36,768.79,8840.0
2024-02-13 15:25:00,769.24,770.06,768.83,770.06,10643.0,769.24,770.06,768.83,770.06,10643.0
2024-02-13 15:30:00,769.97,770.2,769.26,769.36,7344.0,769.97,770.2,769.26,769.36,7344.0
2024-02-13 15:35:00,769.35,770.83,769.34,770.83,10043.0,769.35,770.83,769.34,770.83,10043.0
2024-02-13 15:40:00,770.7,771.78,770.58,771.3,13545.0,770.7,771.78,770.58,771.3,13545.0
2024-02-13 15:45:00,771.51,773.59,771.51,773.07,15490.0,771.51,773.59,771.51,773.07,15490.0
2024-02-13 15:50:00,773.0,773.07,771.07,771.88,20702.0,773.0,773.07,771.07,771.88,20702.0
2024-02-13 15:55:00,772.0,774.0,772.0,773.99,51871.0,772.0,774.0,772.0,773.99,51871.0
2024-02-14 09:30:00,785.0,787.6,781.62,784.44,19333.0,785.0,787.6,781.62,784.44,19333.0
2024-02-14 09:35:00,783.87,784.43,776.29,777.98,12311.0,783.87,784.43,776.29,777.98,12311.0
2024-02-14 09:40:00,776.34,782.64,776.34,782.13,11752.0,776.34,782.64,776.34,782.13,11752.0
2024-02-14 09:45:00,782.88,784.95,781.92,782.13,5263.0,782.88,784.95,781.92,782.13,5263.0
2024-02-14 09:50:00,781.33,782.57,779.28,780.78,2766.0,781.33,782.57,779.28,780.78,2766.0
2024-02-14 09:55:00,781.66,787.35,781.53,786.5,7378.0,781.66,787.35,781.53,786.5,7378.0
2024-02-14 10:00:00,785.63,786.45,782.81,782.81,3286.0,785.63,786.45,782.81,782.81,3286.0
2024-02-14 10:05:00,782.39,786.73,782.39,785.3,5984.0,782.39,786.73,782.39,785.3,5984.0
2024-02-14 10:10:00,785.68,788.0,785.56,786.73,2586.0,785.68,788.0,785.56,786.73,2586.0
2024-02-14 10:15:00,786.38,789.41,785.73,789.41,3602.0,786.38,789.41,785.73,789.41,3602.0
2024-02-14 10:20:00,789.5,789.65,788.16,788.85,3423.0,789.5,789.65,788.16,788.85,3423.0
2024-02-14 10:25:00,788.79,789.05,788.0,788.45,2751.0,788.79,789.05,788.0,788.45,2751.0
2024-02-14 10:30:00,789.4,789.4,787.96,787.96,4170.0,789.4,789.4,787.96,787.96,4170.0
2024-02-14 10:35:00,787.9,788.04,785.51,785.67,3061.0,787.9,788.04,785.51,785.67,3061.0
2024-02-14 10:40:00,785.14,785.48,784.74,784.74,1772.0,785.14,785.48,784.74,784.74,1772.0
2024-02-14 10:45:00,785.04,785.78,784.54,785.24,1731.0,785.04,785.78,784.54,785.24,1731.0
2024-02-14 10:50:00,785.27,785.29,782.92,782.93,2000.0,785.27,785.29,782.92,782.93,2000.0
2024-02-14 10:55:00,782.07,782.38,780.9,780.9,1884.0,782.07,782.38,780.9,780.9,1884.0
2024-02-14 11:00:00,781.19,782.99,781.01,782.92,3375.0,781.19,782.99,781.01,782.92,3375.0
2024-02-14 11:05:00,782.49,784.13,782.48,783.93,1565.0,782.49,784.13,782.48,783.93,1565.0
2024-02-14 11:10:00,783.49,784.24,783.48,784.24,950.0,783.49,784.24,783.48,784.24,950.0
2024-02-14 11:15:00,783.18,784.56,782.63,784.07,2171.0,783.18,784.56,782.63,784.07,2171.0
2024-02-14 11:20:00,783.58,785.99,783.43,785.99,2337.0,783.58,785.99,783.43,785.99,2337.0
2024-02-14 11:25:00,786.03,786.71,785.45,785.45,2134.0,786.03,786.71,785.45,785.45,2134.0
2024-02-14 11:30:00,785.8,786.8,785.79,786.8,702.0,785.8,786.8,785.79,786.8,702.0
2024-02-14 11:35:00,785.67,785.67,785.12,785.12,1334.0,785.67,785.67,785.12,785.12,1334.0
2024-02-14 11:40:00,785.23,785.75,783.49,784.03,3881.0,785.23,785.75,783.49,784.03,3881.0
2024-02-14 11:45:00,783.85,783.98,783.08,783.51,1175.0,783.85,783.98,783.08,783.51,1175.0
2024-02-14 11:50:00,783.59,784.36,782.63,783.99,4234.0,783.59,784.36,782.63,783.99,4234.0
2024-02-14 11:55:00,784.11,784.12,783.11,783.11,500.0,784.11,784.12,783.11,783.11,500.0
2024-02-14 12:00:00,783.21,783.35,782.35,782.51,1853.0,783.21,783.35,782.35,782.51,1853.0
2024-02-14 12:05:00,783.1,784.56,782.55,784.53,3324.0,783.1,784.56,782.55,784.53,3324.0
2024-02-14 12:10:00,784.27,784.88,784.0,784.0,4050.0,784.27,784.88,784.0,784.0,4050.0
2024-02-14 12:15:00,784.0,784.75,783.69,784.49,1299.0,784.0,784.75,783.69,784.49,1299.0
2024-02-14 12:20:00,784.1,784.73,784.0,784.73,811.0,784.1,784.73,784.0,784.73,811.0
2024-02-14 12:25:00,785.34,786.12,785.34,786.12,353.0,785.34,786.12,785.34,786.12,353.0
2024-02-14 12:30:00,786.08,787.49,786.08,787.49,2083.0,786.08,787.49,786.08,787.49,2083.0
2024-02-14 12:35:00,787.47,787.47,786.18,786.37,1050.0,787.47,787.47,786.18,786.37,1050.0
2024-02-14 12:40:00,786.26,787.13,786.26,787.12,828.0,786.26,787.13,786.26,787.12,828.0
2024-02-14 12:45:00,787.58,788.38,787.42,788.32,1600.0,787.58,788.38,787.42,788.32,1600.0
2024-02-14 12:50:00,787.89,788.3,787.84,788.19,616.0,787.89,788.3,787.84,788.19,616.0
2024-02-14 12:55:00,787.91,788.12,787.38,787.38,1996.0,787.91,788.12,787.38,787.38,1996.0
2024-02-14 13:00:00,787.05,787.58,787.05,787.57,415.0,787.05,787.58,787.05,787.57,415.0
2024-02-14 13:05:00,787.64,787.64,787.03,787.03,1240.0,787.64,787.64,787.03,787.03,1240.0
2024-02-14 13:10:00,786.65,786.76,785.62,785.62,1457.0,786.65,786.76,785.62,785.62,1457.0
2024-02-14 13:15:00,785.89,786.82,785.89,786.5,903.0,785.89,786.82,785.89,786.5,903.0
2024-02-14 13:20:00,786.5,787.1,786.5,787.1,892.0,786.5,787.1,786.5,787.1,892.0
2024-02-14 13:25:00,787.26,787.34,786.25,787.02,1876.0,787.26,787.34,786.25,787.02,1876.0
2024-02-14 13:30:00,787.07,787.75,787.07,787.75,900.0,787.07,787.75,787.07,787.75,900.0
2024-02-14 13:35:00,788.51,789.5,788.51,789.24,1271.0,788.51,789.5,788.51,789.24,1271.0
2024-02-14 13:40:00,789.12,789.35,788.66,788.91,1613.0,789.12,789.35,788.66,788.91,1613.0
2024-02-14 13:45:00,788.91,789.72,788.91,789.7,2005.0,788.91,789.72,788.91,789.7,2005.0
2024-02-14 13:50:00,789.55,789.77,789.22,789.47,3965.0,789.55,789.77,789.22,789.47,3965.0
2024-02-14 13:55:00,789.45,789.45,787.71,787.8,4277.0,789.45,789.45,787.71,787.8,4277.0
2024-02-14 14:00:00,787.88,788.06,787.3,787.79,1253.0,787.88,788.06,787.3,787.79,1253.0
2024-02-14 14:05:00,787.28,787.28,785.64,785.64,2456.0,787.28,787.28,785.64,785.64,2456.0
2024-02-14 14:10:00,786.65,786.65,786.18,786.18,1000.0,786.65,786.65,786.18,786.18,1000.0
2024-02-14 14:15:00,785.9,786.82,785.89,786.3,1999.0,785.9,786.82,785.89,786.3,1999.0
2024-02-14 14:20:00,786.59,787.32,786.59,787.32,600.0,786.59,787.32,786.59,787.32,600.0
2024-02-14 14:25:00,787.32,787.64,787.14,787.64,1590.0,787.32,787.64,787.14,787.64,1590.0
2024-02-14 14:30:00,787.65,788.18,787.6,787.73,1335.0,787.65,788.18,787.6,787.73,1335.0
2024-02-14 14:35:00,787.38,788.11,787.38,788.01,958.0,787.38,788.11,787.38,788.01,958.0
2024-02-14 14:40:00,787.79,788.31,787.2,787.8,3300.0,787.79,788.31,787.2,787.8,3300.0
2024-02-14 14:45:00,787.83,788.76,787.7,788.76,4168.0,787.83,788.76,787.7,788.76,4168.0
2024-02-14 14:50:00,788.61,788.72,788.24,788.72,2537.0,788.61,788.72,788.24,788.72,2537.0
2024-02-14 14:55:00,788.3,788.61,787.9,788.18,1772.0,788.3,788.61,787.9,788.18,1772.0
2024-02-14 15:00:00,788.62,789.33,788.61,789.33,1814.0,788.62,789.33,788.61,789.33,1814.0
2024-02-14 15:05:00,788.86,788.92,788.84,788.91,585.0,788.86,788.92,788.84,788.91,585.0
2024-02-14 15:10:00,788.32,789.06,788.32,789.06,561.0,788.32,789.06,788.32,789.06,561.0
2024-02-14 15:15:00,788.81,789.06,788.62,788.64,1702.0,788.81,789.06,788.62,788.64,1702.0
2024-02-14 15:20:00,788.7,789.17,788.51,789.17,1139.0,788.7,789.17,788.51,789.17,1139.0
2024-02-14 15:25:00,789.17,790.31,789.17,789.87,5332.0,789.17,790.31,789.17,789.87,5332.0
2024-02-14 15:30:00,790.25,790.38,789.84,790.37,8969.0,790.25,790.38,789.84,790.37,8969.0
2024-02-14 15:35:00,790.26,791.47,790.03,791.22,4420.0,790.26,791.47,790.03,791.22,4420.0
2024-02-14 15:40:00,791.32,791.32,790.45,790.48,5212.0,791.32,791.32,790.45,790.48,5212.0
2024-02-14 15:45:00,790.23,790.55,790.03,790.18,8347.0,790.23,790.55,790.03,790.18,8347.0
2024-02-14 15:50:00,790.3,791.52,790.0,790.1,14605.0,790.3,791.52,790.0,790.1,14605.0
2024-02-14 15:55:00,790.24,792.28,789.8,791.26,25446.0,790.24,792.28,789.8,791.26,25446.0
2024-02-15 09:30:00,795.0,798.45,793.0,794.42,35439.0,795.0,798.45,793.0,794.42,35439.0
2024-02-15 09:35:00,793.71,795.79,792.59,794.36,6125.0,793.71,795.79,792.59,794.36,6125.0
2024-02-15 09:40:00,794.25,795.57,791.08,791.08,10715.0,794.25,795.57,791.08,791.08,10715.0
2024-02-15 09:45:00,792.6,794.21,792.06,793.17,5053.0,792.6,794.21,792.06,793.17,5053.0
2024-02-15 09:50:00,793.57,793.6,790.01,790.39,5983.0,793.57,793.6,790.01,790.39,5983.0
2024-02-15 09:55:00,790.02,791.36,789.0,790.83,8245.0,790.02,791.36,789.0,790.83,8245.0
2024-02-15 10:00:00,790.17,790.99,789.44,790.77,5005.0,790.17,790.99,789.44,790.77,5005.0
2024-02-15 10:05:00,790.49,791.37,789.47,790.65,4443.0,790.49,791.37,789.47,790.65,4443.0
2024-02-15 10:10:00,790.95,791.9,789.83,790.5,7010.0,790.95,791.9,789.83,790.5,7010.0
2024-02-15 10:15:00,791.09,791.16,789.4,789.78,3249.0,791.09,791.16,789.4,789.78,3249.0
2024-02-15 10:20:00,789.8,789.8,786.44,787.35,5191.0,789.8,789.8,786.44,787.35,5191.0
2024-02-15 10:25:00,787.52,787.52,785.94,785.94,3068.0,787.52,787.52,785.94,785.94,3068.0
2024-02-15 10:30:00,786.71,788.66,786.64,787.32,3910.0,786.71,788.66,786.64,787.32,3910.0
2024-02-15 10:35:00,789.0,789.49,788.4,789.4,2152.0,789.0,789.49,788.4,789.4,2152.0
2024-02-15 10:40:00,790.0,792.22,790.0,792.09,2279.0,790.0,792.22,790.0,792.09,2279.0
2024-02-15 10:45:00,792.13,792.66,791.73,791.73,2406.0,792.13,792.66,791.73,791.73,2406.0
2024-02-15 10:50:00,791.92,793.87,791.91,793.7,1607.0,791.92,793.87,791.91,793.7,1607.0
2024-02-15 10:55:00,793.52,793.52,792.77,793.18,1981.0,793.52,793.52,792.77,793.18,1981.0
2024-02-15 11:00:00,793.05,793.05,789.86,789.87,2546.0,793.05,793.05,789.86,789.87,2546.0
2024-02-15 11:05:00,789.52,789.52,788.89,788.89,2825.0,789.52,789.52,788.89,788.89,2825.0
2024-02-15 11:10:00,788.25,790.46,788.25,790.43,4288.0,788.25,790.46,788.25,790.43,4288.0
2024-02-15 11:15:00,790.61,790.73,789.85,789.85,2051.0,790.61,790.73,789.85,789.85,2051.0
2024-02-15 11:20:00,789.67,791.05,789.67,790.3,2844.0,789.67,791.05,789.67,790.3,2844.0
2024-02-15 11:25:00,790.06,790.59,789.69,790.54,2916.0,790.06,790.59,789.69,790.54,2916.0
2024-02-15 11:30:00,790.28,790.69,790.14,790.61,1372.0,790.28,790.69,790.14,790.61,1372.0
2024-02-15 11:35:00,790.5,790.81,789.97,790.81,2652.0,790.5,790.81,789.97,790.81,2652.0
2024-02-15 11:40:00,790.93,791.57,790.93,791.37,1300.0,790.93,791.57,790.93,791.37,1300.0
2024-02-15 11:45:00,791.46,791.75,791.46,791.64,2387.0,791.46,791.75,791.46,791.64,2387.0
2024-02-15 11:50:00,791.45,791.62,789.4,790.39,3273.0,791.45,791.62,789.4,790.39,3273.0
2024-02-15 11:55:00,789.59,789.88,789.38,789.78,2300.0,789.59,789.88,789.38,789.78,2300.0
2024-02-15 12:00:00,790.3,790.34,788.37,788.61,11210.0,790.3,790.34,788.37,788.61,11210.0
2024-02-15 12:05:00,788.6,788.7,787.76,787.76,2747.0,788.6,788.7,787.76,787.76,2747.0
2024-02-15 12:10:00,788.46,788.85,788.41,788.41,1051.0,788.46,788.85,788.41,788.41,1051.0
2024-02-15 12:15:00,788.66,789.13,788.66,788.94,2318.0,788.66,789.13,788.66,788.94,2318.0
2024-02-15 12:20:00,788.8,789.31,788.61,789.02,2104.0,788.8,789.31,788.61,789.02,2104.0
2024-02-15 12:25:00,789.25,790.36,789.02,789.72,1709.0,789.25,790.36,789.02,789.72,1709.0
2024-02-15 12:30:00,789.27,789.82,789.27,789.48,741.0,789.27,789.82,789.27,789.48,741.0
2024-02-15 12:35:00,789.63,789.76,789.4,789.46,2432.0,789.63,789.76,789.4,789.46,2432.0
2024-02-15 12:40:00,789.46,789.67,789.0,789.01,1873.0,789.46,789.67,789.0,789.01,1873.0
2024-02-15 12:45:00,789.04,789.18,788.01,788.09,3270.0,789.04,789.18,788.01,788.09,3270.0
2024-02-15 12:50:00,788.2,788.39,788.02,788.09,2237.0,788.2,788.39,788.02,788.09,2237.0
2024-02-15 12:55:00,788.0,788.0,787.24,787.58,1025.0,788.0,788.0,787.24,787.58,1025.0
2024-02-15 13:00:00,787.43,787.77,787.43,787.77,313.0,787.43,787.77,787.43,787.77,313.0
2024-02-15 13:05:00,787.46,788.62,787.45,788.49,2222.0,787.46,788.62,787.45,788.49,2222.0
2024-02-15 13:10:00,788.8,788.8,788.03,788.03,2758.0,788.8,788.8,788.03,788.03,2758.0
2024-02-15 13:15:00,787.89,789.24,787.34,788.9,1675.0,787.89,789.24,787.34,788.9,1675.0
2024-02-15 13:20:00,788.93,788.94,787.25,787.52,3459.0,788.93,788.94,787.25,787.52,3459.0
2024-02-15 13:25:00,787.38,787.75,787.28,787.46,1637.0,787.38,787.75,787.28,787.46,1637.0
2024-02-15 13:30:00,787.53,788.48,787.52,787.93,3525.0,787.53,788.48,787.52,787.93,3525.0
2024-02-15 13:35:00,787.66,787.67,787.11,787.67,900.0,787.66,787.67,787.11,787.67,900.0
2024-02-15 13:40:00,787.71,788.03,787.37,787.47,2201.0,787.71,788.03,787.37,787.47,2201.0
2024-02-15 13:45:00,787.78,787.97,787.44,787.66,1300.0,787.78,787.97,787.44,787.66,1300.0
2024-02-15 13:50:00,787.98,788.32,787.53,788.01,4159.0,787.98,788.32,787.53,788.01,4159.0
2024-02-15 13:55:00,787.7,788.25,787.7,788.2,2496.0,787.7,788.25,787.7,788.2,2496.0
2024-02-15 14:00:00,787.93,788.5,787.73,788.5,1177.0,787.93,788.5,787.73,788.5,1177.0
2024-02-15 14:05:00,788.5,788.72,787.63,787.63,3488.0,788.5,788.72,787.63,787.63,3488.0
2024-02-15 14:10:00,787.0,787.0,785.01,785.74,2043.0,787.0,787.0,785.01,785.74,2043.0
2024-02-15 14:15:00,785.68,786.03,785.14,785.91,2123.0,785.68,786.03,785.14,785.91,2123.0
2024-02-15 14:20:00,785.83,785.83,785.17,785.17,1196.0,785.83,785.83,785.17,785.17,1196.0
2024-02-15 14:25:00,785.12,785.41,784.25,784.7,3153.0,785.12,785.41,784.25,784.7,3153.0
2024-02-15 14:30:00,784.73,785.1,784.45,784.87,3785.0,784.73,785.1,784.45,784.87,3785.0
2024-02-15 14:35:00,784.58,784.93,783.86,784.09,3587.0,784.58,784.93,783.86,784.09,3587.0
2024-02-15 14:40:00,783.73,784.21,783.61,783.86,3356.0,783.73,784.21,783.61,783.86,3356.0
2024-02-15 14:45:00,783.64,783.84,783.35,783.46,3010.0,783.64,783.84,783.35,783.46,3010.0
2024-02-15 14:50:00,783.03,783.03,782.58,782.69,2200.0,783.03,783.03,782.58,782.69,2200.0
2024-02-15 14:55:00,782.78,782.91,781.51,781.94,2717.0,782.78,782.91,781.51,781.94,2717.0
2024-02-15 15:00:00,781.95,782.38,781.48,782.04,6739.0,781.95,782.38,781.48,782.04,6739.0
2024-02-15 15:05:00,782.2,782.2,781.09,781.09,3390.0,782.2,782.2,781.09,781.09,3390.0
2024-02-15 15:10:00,781.28,782.03,781.28,781.96,5981.0,781.28,782.03,781.28,781.96,5981.0
2024-02-15 15:15:00,781.79,782.04,781.33,781.46,2783.0,781.79,782.04,781.33,781.46,2783.0
2024-02-15 15:20:00,781.45,781.61,781.27,781.61,3346.0,781.45,781.61,781.27,781.61,3346.0
2024-02-15 15:25:00,781.35,782.2,781.02,782.06,7146.0,781.35,782.2,781.02,782.06,7146.0
2024-02-15 15:30:00,782.22,782.94,781.44,781.75,13598.0,782.22,782.94,781.44,781.75,13598.0
2024-02-15 15:35:00,781.63,781.76,781.33,781.36,8819.0,781.63,781.76,781.33,781.36,8819.0
2024-02-15 15:40:00,781.35,781.49,781.09,781.26,3504.0,781.35,781.49,781.09,781.26,3504.0
2024-02-15 15:45:00,781.07,782.29,780.95,781.8,11447.0,781.07,782.29,780.95,781.8,11447.0
2024-02-15 15:50:00,782.04,782.4,781.69,782.38,13016.0,782.04,782.4,781.69,782.38,13016.0
2024-02-15 15:55:00,782.27,782.39,779.87,779.9,60098.0,782.27,782.39,779.87,779.9,60098.0
2024-02-16 09:30:00,774.27,776.5,772.23,774.83,51893.0,774.27,776.5,772.23,774.83,51893.0
2024-02-16 09:35:00,774.88,777.0,773.27,775.77,14296.0,774.88,777.0,773.27,775.77,14296.0
2024-02-16 09:40:00,775.82,779.5,775.82,776.98,2702.0,775.82,779.5,775.82,776.98,2702.0
2024-02-16 09:45:00,776.56,779.19,776.56,777.71,2180.0,776.56,779.19,776.56,777.71,2180.0
2024-02-16 09:50:00,777.68,777.68,772.2,772.2,6003.0,777.68,777.68,772.2,772.2,6003.0
2024-02-16 09:55:00,771.1,772.26,768.66,770.19,12129.0,771.1,772.26,768.66,770.19,12129.0
2024-02-16 10:00:00,771.21,771.21,767.93,768.93,8763.0,771.21,771.21,767.93,768.93,8763.0
2024-02-16 10:05:00,768.22,771.88,768.18,770.95,4667.0,768.22,771.88,768.18,770.95,4667.0
2024-02-16 10:10:00,770.34,770.93,769.28,769.84,2985.0,770.34,770.93,769.28,769.84,2985.0
2024-02-16 10:15:00,770.1,773.51,770.1,773.03,4294.0,770.1,773.51,770.1,773.03,4294.0
2024-02-16 10:20:00,773.03,773.03,770.56,771.84,3223.0,773.03,773.03,770.56,771.84,3223.0
2024-02-16 10:25:00,771.67,772.65,770.99,772.65,1687.0,771.67,772.65,770.99,772.65,1687.0
2024-02-16 10:30:00,772.92,772.92,769.54,769.54,2284.0,772.92,772.92,769.54,769.54,2284.0
2024-02-16 10:35:00,770.54,772.83,769.85,772.83,3718.0,770.54,772.83,769.85,772.83,3718.0
2024-02-16 10:40:00,773.2,773.56,771.57,771.9,6706.0,773.2,773.56,771.57,771.9,6706.0
2024-02-16 10:45:00,770.59,773.64,770.59,773.32,7703.0,770.59,773.64,770.59,773.32,7703.0
2024-02-16 10:50:00,772.12,774.56,772.12,774.04,2585.0,772.12,774.56,772.12,774.04,2585.0
2024-02-16 10:55:00,773.89,773.89,772.46,772.79,3763.0,773.89,773.89,772.46,772.79,3763.0
2024-02-16 11:00:00,773.64,775.88,773.25,775.25,4334.0,773.64,775.88,773.25,775.25,4334.0
2024-02-16 11:05:00,775.09,775.39,773.94,775.39,2971.0,775.09,775.39,773.94,775.39,2971.0
2024-02-16 11:10:00,775.51,776.6,775.08,775.88,2946.0,775.51,776.6,775.08,775.88,2946.0
2024-02-16 11:15:00,775.8,775.8,775.0,775.03,1918.0,775.8,775.8,775.0,775.03,1918.0
2024-02-16 11:20:00,774.92,775.06,773.01,774.79,18682.0,774.92,775.06,773.01,774.79,18682.0
2024-02-16 11:25:00,774.95,775.23,773.11,773.69,4707.0,774.95,775.23,773.11,773.69,4707.0
2024-02-16 11:30:00,773.71,774.57,773.71,774.35,1722.0,773.71,774.57,773.71,774.35,1722.0
2024-02-16 11:35:00,773.74,773.74,773.13,773.68,1161.0,773.74,773.74,773.13,773.68,1161.0
2024-02-16 11:40:00,773.49,773.6,772.96,773.39,2548.0,773.49,773.6,772.96,773.39,2548.0
2024-02-16 11:45:00,773.44,773.44,772.35,772.75,1725.0,773.44,773.44,772.35,772.75,1725.0
2024-02-16 11:50:00,772.51,773.19,772.26,772.37,5127.0,772.51,773.19,772.26,772.37,5127.0
2024-02-16 11:55:00,772.17,773.83,771.55,772.04,5475.0,772.17,773.83,771.55,772.04,5475.0
2024-02-16 12:00:00,772.16,772.74,771.99,772.64,2965.0,772.16,772.74,771.99,772.64,2965.0
2024-02-16 12:05:00,772.61,773.84,772.42,773.84,10505.0,772.61,773.84,772.42,773.84,10505.0
2024-02-16 12:10:00,772.51,772.94,771.52,772.94,5386.0,772.51,772.94,771.52,772.94,5386.0
2024-02-16 12:15:00,772.3,772.38,771.08,771.14,4810.0,772.3,772.38,771.08,771.14,4810.0
2024-02-16 12:20:00,771.21,772.6,770.47,772.6,4412.0,771.21,772.6,770.47,772.6,4412.0
2024-02-16 12:25:00,772.84,772.86,771.93,772.66,1220.0,772.84,772.86,771.93,772.66,1220.0
2024-02-16 12:30:00,772.56,773.0,772.33,772.72,1352.0,772.56,773.0,772.33,772.72,1352.0
2024-02-16 12:35:00,772.19,772.2,771.73,771.84,1494.0,772.19,772.2,771.73,771.84,1494.0
2024-02-16 12:40:00,772.2,772.54,771.57,772.47,1010.0,772.2,772.54,771.57,772.47,1010.0
2024-02-16 12:45:00,771.61,772.03,770.65,770.93,2235.0,771.61,772.03,770.65,770.93,2235.0
2024-02-16 12:50:00,771.03,771.15,770.71,770.8,2238.0,771.03,771.15,770.71,770.8,2238.0
2024-02-16 12:55:00,771.0,771.23,770.13,770.95,4352.0,771.0,771.23,770.13,770.95,4352.0
2024-02-16 13:00:00,770.49,770.49,769.68,769.75,1400.0,770.49,770.49,769.68,769.75,1400.0
2024-02-16 13:05:00,769.6,770.02,769.0,769.93,4416.0,769.6,770.02,769.0,769.93,4416.0
2024-02-16 13:10:00,769.71,769.71,768.78,768.83,1184.0,769.71,769.71,768.78,768.83,1184.0
2024-02-16 13:15:00,769.19,769.62,768.0,768.23,4373.0,769.19,769.62,768.0,768.23,4373.0
2024-02-16 13:20:00,768.0,769.5,768.0,769.01,11367.0,768.0,769.5,768.0,769.01,11367.0
2024-02-16 13:25:00,768.82,770.71,768.33,769.94,6853.0,768.82,770.71,768.33,769.94,6853.0
2024-02-16 13:30:00,769.95,771.22,769.5,770.77,5107.0,769.95,771.22,769.5,770.77,5107.0
2024-02-16 13:35:00,770.79,771.22,770.34,770.62,3074.0,770.79,771.22,770.34,770.62,3074.0
2024-02-16 13:40:00,771.2,771.95,770.29,771.84,6565.0,771.2,771.95,770.29,771.84,6565.0
2024-02-16 13:45:00,772.06,772.06,771.4,771.62,2900.0,772.06,772.06,771.4,771.62,2900.0
2024-02-16 13:50:00,771.24,771.88,771.24,771.53,1901.0,771.24,771.88,771.24,771.53,1901.0
2024-02-16 13:55:00,771.67,772.84,771.41,772.79,5569.0,771.67,772.84,771.41,772.79,5569.0
2024-02-16 14:00:00,772.8,773.13,772.6,772.64,4136.0,772.8,773.13,772.6,772.64,4136.0
2024-02-16 14:05:00,772.97,773.07,772.91,773.0,873.0,772.97,773.07,772.91,773.0,873.0
2024-02-16 14:10:00,772.89,773.1,772.54,772.54,1539.0,772.89,773.1,772.54,772.54,1539.0
2024-02-16 14:15:00,772.75,772.76,772.24,772.36,1692.0,772.75,772.76,772.24,772.36,1692.0
2024-02-16 14:20:00,772.5,772.5,772.03,772.34,1375.0,772.5,772.5,772.03,772.34,1375.0
2024-02-16 14:25:00,772.34,772.34,771.57,771.87,3703.0,772.34,772.34,771.57,771.87,3703.0
2024-02-16 14:30:00,771.63,771.63,770.62,770.8,2100.0,771.63,771.63,770.62,770.8,2100.0
2024-02-16 14:35:00,770.76,770.81,769.68,769.78,2900.0,770.76,770.81,769.68,769.78,2900.0
2024-02-16 14:40:00,770.24,770.24,769.05,769.06,1930.0,770.24,770.24,769.05,769.06,1930.0
2024-02-16 14:45:00,769.16,769.49,765.97,767.43,11082.0,769.16,769.49,765.97,767.43,11082.0
2024-02-16 14:50:00,767.41,767.42,765.21,765.89,3638.0,767.41,767.42,765.21,765.89,3638.0
2024-02-16 14:55:00,766.32,767.01,765.63,767.01,6271.0,766.32,767.01,765.63,767.01,6271.0
2024-02-16 15:00:00,766.4,766.97,765.86,766.0,4931.0,766.4,766.97,765.86,766.0,4931.0
2024-02-16 15:05:00,766.43,766.95,765.84,765.84,2376.0,766.43,766.95,765.84,765.84,2376.0
2024-02-16 15:10:00,766.3,766.83,765.78,766.83,4637.0,766.3,766.83,765.78,766.83,4637.0
2024-02-16 15:15:00,766.6,767.56,766.33,767.56,4728.0,766.6,767.56,766.33,767.56,4728.0
2024-02-16 15:20:00,767.56,768.48,767.3,768.01,3350.0,767.56,768.48,767.3,768.01,3350.0
2024-02-16 15:25:00,768.28,768.28,767.27,767.41,7103.0,768.28,768.28,767.27,767.41,7103.0
2024-02-16 15:30:00,767.78,767.81,766.34,766.99,9184.0,767.78,767.81,766.34,766.99,9184.0
2024-02-16 15:35:00,766.93,767.41,766.76,767.16,8211.0,766.93,767.41,766.76,767.16,8211.0
2024-02-16 15:40:00,767.15,767.17,765.87,766.66,10195.0,767.15,767.17,765.87,766.66,10195.0
2024-02-16 15:45:00,767.13,768.24,766.31,766.76,12313.0,767.13,768.24,766.31,766.76,12313.0
2024-02-16 15:50:00,766.91,767.59,765.37,766.2,14150.0,766.91,767.59,765.37,766.2,14150.0
2024-02-16 15:55:00,766.66,767.86,764.67,764.75,67897.0,766.66,767.86,764.67,764.75,67897.0
2024-02-20 09:30:00,753.08,759.28,752.08,753.3,60411.0,753.08,759.28,752.08,753.3,60411.0
2024-02-20 09:35:00,754.96,756.58,750.61,752.0,10185.0,754.96,756.58,750.61,752.0,10185.0
2024-02-20 09:40:00,752.64,752.64,744.0,747.23,29810.0,752.64,752.64,744.0,747.23,29810.0
2024-02-20 09:45:00,747.42,749.12,746.0,748.17,7305.0,747.42,749.12,746.0,748.17,7305.0
2024-02-20 09:50:00,748.98,748.98,744.49,745.17,11127.0,748.98,748.98,744.49,745.17,11127.0
2024-02-20 09:55:00,745.82,747.0,744.01,746.22,19181.0,745.82,747.0,744.01,746.22,19181.0
2024-02-20 10:00:00,746.33,746.33,740.36,741.45,10725.0,746.33,746.33,740.36,741.45,10725.0
2024-02-20 10:05:00,740.68,744.97,740.49,743.29,10839.0,740.68,744.97,740.49,743.29,10839.0
2024-02-20 10:10:00,742.63,742.98,740.11,740.11,7943.0,742.63,742.98,740.11,740.11,7943.0
2024-02-20 10:15:00,741.01,743.91,740.17,742.14,12581.0,741.01,743.91,740.17,742.14,12581.0
2024-02-20 10:20:00,741.42,743.62,740.47,740.47,4266.0,741.42,743.62,740.47,740.47,4266.0
2024-02-20 10:25:00,740.0,742.05,739.03,740.87,14151.0,740.0,742.05,739.03,740.87,14151.0
2024-02-20 10:30:00,740.65,740.65,737.74,739.84,16953.0,740.65,740.65,737.74,739.84,16953.0
2024-02-20 10:35:00,739.66,740.09,739.42,739.95,2358.0,739.66,740.09,739.42,739.95,2358.0
2024-02-20 10:40:00,739.85,741.79,739.84,741.79,9187.0,739.85,741.79,739.84,741.79,9187.0
2024-02-20 10:45:00,741.31,743.2,741.3,743.2,7209.0,741.31,743.2,741.3,743.2,7209.0
2024-02-20 10:50:00,743.63,744.8,743.1,743.76,5651.0,743.63,744.8,743.1,743.76,5651.0
2024-02-20 10:55:00,743.63,746.98,743.63,746.19,9590.0,743.63,746.98,743.63,746.19,9590.0
2024-02-20 11:00:00,746.83,748.02,746.28,748.02,8091.0,746.83,748.02,746.28,748.02,8091.0
2024-02-20 11:05:00,748.13,748.64,746.22,746.22,8144.0,748.13,748.64,746.22,746.22,8144.0
2024-02-20 11:10:00,746.08,747.46,745.82,746.31,8280.0,746.08,747.46,745.82,746.31,8280.0
2024-02-20 11:15:00,746.58,747.0,745.78,745.8,3460.0,746.58,747.0,745.78,745.8,3460.0
2024-02-20 11:20:00,745.93,746.46,745.5,746.05,5195.0,745.93,746.46,745.5,746.05,5195.0
2024-02-20 11:25:00,746.4,747.12,745.97,746.6,6707.0,746.4,747.12,745.97,746.6,6707.0
2024-02-20 11:30:00,745.88,746.63,744.37,744.56,7453.0,745.88,746.63,744.37,744.56,7453.0
2024-02-20 11:35:00,744.7,744.85,743.77,744.26,5103.0,744.7,744.85,743.77,744.26,5103.0
2024-02-20 11:40:00,744.55,746.04,743.98,745.56,5799.0,744.55,746.04,743.98,745.56,5799.0
2024-02-20 11:45:00,745.32,745.51,744.75,745.51,4554.0,745.32,745.51,744.75,745.51,4554.0
2024-02-20 11:50:00,745.29,745.29,744.34,744.47,3353.0,745.29,745.29,744.34,744.47,3353.0
2024-02-20 11:55:00,744.0,744.18,740.54,740.54,5355.0,744.0,744.18,740.54,740.54,5355.0
2024-02-20 12:00:00,740.28,741.5,739.96,740.73,13803.0,740.28,741.5,739.96,740.73,13803.0
2024-02-20 12:05:00,740.73,740.82,739.52,740.55,10017.0,740.73,740.82,739.52,740.55,10017.0
2024-02-20 12:10:00,741.13,742.61,741.0,742.26,3639.0,741.13,742.61,741.0,742.26,3639.0
2024-02-20 12:15:00,741.77,742.16,740.84,741.89,5448.0,741.77,742.16,740.84,741.89,5448.0
2024-02-20 12:20:00,741.57,742.1,741.18,741.49,4248.0,741.57,742.1,741.18,741.49,4248.0
2024-02-20 12:25:00,742.01,742.95,741.83,742.79,4369.0,742.01,742.95,741.83,742.79,4369.0
2024-02-20 12:30:00,742.36,744.1,742.35,744.1,6555.0,742.36,744.1,742.35,744.1,6555.0
2024-02-20 12:35:00,743.65,744.13,742.18,742.18,7409.0,743.65,744.13,742.18,742.18,7409.0
2024-02-20 12:40:00,742.14,744.18,742.05,744.16,4655.0,742.14,744.18,742.05,744.16,4655.0
2024-02-20 12:45:00,743.94,743.94,743.19,743.2,4520.0,743.94,743.94,743.19,743.2,4520.0
2024-02-20 12:50:00,743.62,745.85,743.59,745.85,6330.0,743.62,745.85,743.59,745.85,6330.0
2024-02-20 12:55:00,746.19,746.82,745.03,745.38,4853.0,746.19,746.82,745.03,745.38,4853.0
2024-02-20 13:00:00,745.39,746.08,742.21,742.21,16627.0,745.39,746.08,742.21,742.21,16627.0
2024-02-20 13:05:00,742.83,744.01,742.18,743.93,4111.0,742.83,744.01,742.18,743.93,4111.0
2024-02-20 13:10:00,743.93,745.37,743.8,744.56,3512.0,743.93,745.37,743.8,744.56,3512.0
2024-02-20 13:15:00,744.57,745.52,743.65,745.52,3955.0,744.57,745.52,743.65,745.52,3955.0
2024-02-20 13:20:00,746.02,747.25,745.55,745.73,11098.0,746.02,747.25,745.55,745.73,11098.0
2024-02-20 13:25:00,746.17,746.18,743.72,744.31,4721.0,746.17,746.18,743.72,744.31,4721.0
2024-02-20 13:30:00,744.5,744.5,743.6,744.44,1609.0,744.5,744.5,743.6,744.44,1609.0
2024-02-20 13:35:00,744.34,744.55,743.93,744.44,2837.0,744.34,744.55,743.93,744.44,2837.0
2024-02-20 13:40:00,744.4,747.23,744.17,746.9,11555.0,744.4,747.23,744.17,746.9,11555.0
2024-02-20 13:45:00,747.2,747.46,747.0,747.0,3800.0,747.2,747.46,747.0,747.0,3800.0
2024-02-20 13:50:00,747.41,747.57,746.98,747.01,3530.0,747.41,747.57,746.98,747.01,3530.0
2024-02-20 13:55:00,747.01,747.66,746.95,747.44,2895.0,747.01,747.66,746.95,747.44,2895.0
2024-02-20 14:00:00,747.27,747.77,747.04,747.44,5495.0,747.27,747.77,747.04,747.44,5495.0
2024-02-20 14:05:00,747.15,748.08,747.15,748.08,13294.0,747.15,748.08,747.15,748.08,13294.0
2024-02-20 14:10:00,747.86,748.14,747.15,747.16,5094.0,747.86,748.14,747.15,747.16,5094.0
2024-02-20 14:15:00,747.04,747.63,745.79,747.63,6994.0,747.04,747.63,745.79,747.63,6994.0
2024-02-20 14:20:00,747.3,747.52,746.01,746.35,2130.0,747.3,747.52,746.01,746.35,2130.0
2024-02-20 14:25:00,746.35,747.64,746.14,747.03,6147.0,746.35,747.64,746.14,747.03,6147.0
2024-02-20 14:30:00,746.98,748.8,746.93,747.4,4332.0,746.98,748.8,746.93,747.4,4332.0
2024-02-20 14:35:00,746.92,747.66,746.78,747.49,2735.0,746.92,747.66,746.78,747.49,2735.0
2024-02-20 14:40:00,747.67,748.99,747.39,748.48,3909.0,747.67,748.99,747.39,748.48,3909.0
2024-02-20 14:45:00,748.68,749.66,748.61,749.36,3326.0,748.68,749.66,748.61,749.36,3326.0
2024-02-20 14:50:00,749.73,749.74,749.1,749.5,3113.0,749.73,749.74,749.1,749.5,3113.0
2024-02-20 14:55:00,749.48,751.27,749.47,751.0,7777.0,749.48,751.27,749.47,751.0,7777.0
2024-02-20 15:00:00,750.99,751.21,748.82,749.49,5304.0,750.99,751.21,748.82,749.49,5304.0
2024-02-20 15:05:00,749.43,750.45,749.17,750.45,4151.0,749.43,750.45,749.17,750.45,4151.0
2024-02-20 15:10:00,751.39,751.55,750.1,750.1,3987.0,751.39,751.55,750.1,750.1,3987.0
2024-02-20 15:15:00,749.8,751.21,749.8,750.45,2876.0,749.8,751.21,749.8,750.45,2876.0
2024-02-20 15:20:00,750.25,750.81,749.48,750.08,6680.0,750.25,750.81,749.48,750.08,6680.0
2024-02-20 15:25:00,750.09,751.3,750.08,750.97,5994.0,750.09,751.3,750.08,750.97,5994.0
2024-02-20 15:30:00,750.86,750.91,747.57,747.57,5914.0,750.86,750.91,747.57,747.57,5914.0
2024-02-20 15:35:00,747.95,749.97,747.95,749.57,5055.0,747.95,749.97,747.95,749.57,5055.0
2024-02-20 15:40:00,749.67,750.47,749.66,750.26,7156.0,749.67,750.47,749.66,750.26,7156.0
2024-02-20 15:45:00,750.45,750.89,750.12,750.35,6336.0,750.45,750.89,750.12,750.35,6336.0
2024-02-20 15:50:00,751.34,751.98,750.73,751.94,12271.0,751.34,751.98,750.73,751.94,12271.0
2024-02-20 15:55:00,751.94,753.41,751.3,753.34,39798.0,751.94,753.41,751.3,753.34,39798.0
2024-02-21 09:30:00,736.99,743.61,733.22,736.91,36764.0,736.99,743.61,733.22,736.91,36764.0
2024-02-21 09:35:00,738.66,742.16,737.71,738.45,7146.0,738.66,742.16,737.71,738.45,7146.0
2024-02-21 09:40:00,737.16,738.77,731.46,732.22,17734.0,737.16,738.77,731.46,732.22,17734.0
2024-02-21 09:45:00,732.24,734.74,730.52,733.49,17500.0,732.24,734.74,730.52,733.49,17500.0
2024-02-21 09:50:00,733.98,736.6,731.64,735.98,8787.0,733.98,736.6,731.64,735.98,8787.0
2024-02-21 09:55:00,735.88,739.02,735.88,736.84,5880.0,735.88,739.02,735.88,736.84,5880.0
2024-02-21 10:00:00,736.19,742.7,736.18,742.49,5403.0,736.19,742.7,736.18,742.49,5403.0
2024-02-21 10:05:00,742.24,744.86,740.98,742.19,8132.0,742.24,744.86,740.98,742.19,8132.0
2024-02-21 10:10:00,741.78,742.56,740.79,740.91,5080.0,741.78,742.56,740.79,740.91,5080.0
2024-02-21 10:15:00,741.04,743.99,740.74,742.85,6768.0,741.04,743.99,740.74,742.85,6768.0
2024-02-21 10:20:00,742.84,743.08,741.58,742.61,1871.0,742.84,743.08,741.58,742.61,1871.0
2024-02-21 10:25:00,741.4,741.68,739.35,739.92,4213.0,741.4,741.68,739.35,739.92,4213.0
2024-02-21 10:30:00,739.86,741.44,739.15,741.01,2144.0,739.86,741.44,739.15,741.01,2144.0
2024-02-21 10:35:00,740.94,743.61,740.93,741.14,5768.0,740.94,743.61,740.93,741.14,5768.0
2024-02-21 10:40:00,741.59,743.23,741.28,741.29,3967.0,741.59,743.23,741.28,741.29,3967.0
2024-02-21 10:45:00,741.23,743.28,740.67,742.83,1871.0,741.23,743.28,740.67,742.83,1871.0
2024-02-21 10:50:00,742.88,743.08,741.43,741.43,2756.0,742.88,743.08,741.43,741.43,2756.0
2024-02-21 10:55:00,741.74,742.63,741.38,741.38,656.0,741.74,742.63,741.38,741.38,656.0
2024-02-21 11:00:00,741.18,742.77,741.02,741.65,1238.0,741.18,742.77,741.02,741.65,1238.0
2024-02-21 11:05:00,741.0,742.75,740.93,742.75,2430.0,741.0,742.75,740.93,742.75,2430.0
2024-02-21 11:10:00,742.86,743.03,742.05,742.54,881.0,742.86,743.03,742.05,742.54,881.0
2024-02-21 11:15:00,743.1,743.1,741.34,741.37,1891.0,743.1,743.1,741.34,741.37,1891.0
2024-02-21 11:20:00,741.86,742.25,740.52,740.52,1343.0,741.86,742.25,740.52,740.52,1343.0
2024-02-21 11:25:00,740.52,741.2,739.45,739.45,4929.0,740.52,741.2,739.45,739.45,4929.0
2024-02-21 11:30:00,739.39,741.41,739.39,740.43,3107.0,739.39,741.41,739.39,740.43,3107.0
2024-02-21 11:35:00,739.86,741.14,739.41,741.14,3243.0,739.86,741.14,739.41,741.14,3243.0
2024-02-21 11:40:00,739.45,739.95,738.81,739.36,2448.0,739.45,739.95,738.81,739.36,2448.0
2024-02-21 11:45:00,739.44,739.54,739.14,739.5,850.0,739.44,739.54,739.14,739.5,850.0
2024-02-21 11:50:00,739.72,740.29,739.29,740.29,1817.0,739.72,740.29,739.29,740.29,1817.0
2024-02-21 11:55:00,740.01,740.63,740.01,740.63,1452.0,740.01,740.63,740.01,740.63,1452.0
2024-02-21 12:00:00,740.48,740.48,739.8,739.8,1400.0,740.48,740.48,739.8,739.8,1400.0
2024-02-21 12:05:00,739.57,739.64,738.13,738.3,2857.0,739.57,739.64,738.13,738.3,2857.0
2024-02-21 12:10:00,738.28,739.51,737.53,739.32,2478.0,738.28,739.51,737.53,739.32,2478.0
2024-02-21 12:15:00,738.69,738.85,737.9,738.66,4433.0,738.69,738.85,737.9,738.66,4433.0
2024-02-21 12:20:00,738.98,739.67,738.73,739.62,2425.0,738.98,739.67,738.73,739.62,2425.0
2024-02-21 12:25:00,739.62,740.17,739.24,739.25,2735.0,739.62,740.17,739.24,739.25,2735.0
2024-02-21 12:30:00,739.59,739.93,738.95,739.14,3675.0,739.59,739.93,738.95,739.14,3675.0
2024-02-21 12:35:00,738.75,740.11,738.74,739.82,1300.0,738.75,740.11,738.74,739.82,1300.0
2024-02-21 12:40:00,739.85,740.14,738.65,738.82,1938.0,739.85,740.14,738.65,738.82,1938.0
2024-02-21 12:45:00,738.69,739.59,738.68,739.59,784.0,738.69,739.59,738.68,739.59,784.0
2024-02-21 12:50:00,739.93,740.93,739.36,739.37,4098.0,739.93,740.93,739.36,739.37,4098.0
2024-02-21 12:55:00,739.62,740.0,739.38,740.0,600.0,739.62,740.0,739.38,740.0,600.0
2024-02-21 13:00:00,739.87,739.9,738.25,738.89,4241.0,739.87,739.9,738.25,738.89,4241.0
2024-02-21 13:05:00,739.1,739.1,737.56,738.31,6411.0,739.1,739.1,737.56,738.31,6411.0
2024-02-21 13:10:00,738.26,740.0,738.26,739.68,2329.0,738.26,740.0,738.26,739.68,2329.0
2024-02-21 13:15:00,740.04,740.58,739.99,740.0,1819.0,740.04,740.58,739.99,740.0,1819.0
2024-02-21 13:20:00,739.5,739.82,739.4,739.59,812.0,739.5,739.82,739.4,739.59,812.0
2024-02-21 13:25:00,739.85,739.85,738.64,739.54,1381.0,739.85,739.85,738.64,739.54,1381.0
2024-02-21 13:30:00,739.07,739.07,738.08,738.29,1410.0,739.07,739.07,738.08,738.29,1410.0
2024-02-21 13:35:00,738.29,739.47,738.28,739.32,739.0,738.29,739.47,738.28,739.32,739.0
2024-02-21 13:40:00,739.47,739.47,738.74,739.08,1003.0,739.47,739.47,738.74,739.08,1003.0
2024-02-21 13:45:00,739.39,740.39,739.01,739.16,2923.0,739.39,740.39,739.01,739.16,2923.0
2024-02-21 13:50:00,739.5,739.66,738.52,738.53,1292.0,739.5,739.66,738.52,738.53,1292.0
2024-02-21 13:55:00,738.5,739.09,738.5,738.87,1456.0,738.5,739.09,738.5,738.87,1456.0
2024-02-21 14:00:00,738.56,740.65,737.76,739.75,3030.0,738.56,740.65,737.76,739.75,3030.0
2024-02-21 14:05:00,740.2,740.69,739.99,740.56,4142.0,740.2,740.69,739.99,740.56,4142.0
2024-02-21 14:10:00,740.96,741.92,740.95,741.56,2300.0,740.96,741.92,740.95,741.56,2300.0
2024-02-21 14:15:00,741.19,741.7,740.07,740.23,2453.0,741.19,741.7,740.07,740.23,2453.0
2024-02-21 14:20:00,740.71,741.16,739.1,739.1,2698.0,740.71,741.16,739.1,739.1,2698.0
2024-02-21 14:25:00,738.9,739.84,738.57,739.7,2306.0,738.9,739.84,738.57,739.7,2306.0
2024-02-21 14:30:00,739.44,740.02,738.73,738.76,1165.0,739.44,740.02,738.73,738.76,1165.0
2024-02-21 14:35:00,738.75,738.75,737.22,737.68,2243.0,738.75,738.75,737.22,737.68,2243.0
2024-02-21 14:40:00,737.73,737.86,736.63,737.45,2117.0,737.73,737.86,736.63,737.45,2117.0
2024-02-21 14:45:00,737.93,738.48,737.44,738.41,5865.0,737.93,738.48,737.44,738.41,5865.0
2024-02-21 14:50:00,738.71,739.7,738.66,739.5,2101.0,738.71,739.7,738.66,739.5,2101.0
2024-02-21 14:55:00,739.56,740.23,739.33,740.02,2356.0,739.56,740.23,739.33,740.02,2356.0
2024-02-21 15:00:00,739.85,740.61,739.84,740.61,1113.0,739.85,740.61,739.84,740.61,1113.0
2024-02-21 15:05:00,740.08,740.09,739.63,739.94,3895.0,740.08,740.09,739.63,739.94,3895.0
2024-02-21 15:10:00,739.87,740.36,739.71,740.13,4596.0,739.87,740.36,739.71,740.13,4596.0
2024-02-21 15:15:00,740.13,740.98,739.82,740.73,3125.0,740.13,740.98,739.82,740.73,3125.0
2024-02-21 15:20:00,740.72,740.72,740.12,740.42,2880.0,740.72,740.72,740.12,740.42,2880.0
2024-02-21 15:25:00,740.72,741.59,740.72,741.03,2425.0,740.72,741.59,740.72,741.03,2425.0
2024-02-21 15:30:00,741.24,742.75,740.97,742.31,5375.0,741.24,742.75,740.97,742.31,5375.0
2024-02-21 15:35:00,742.72,744.58,742.48,744.16,3141.0,742.72,744.58,742.48,744.16,3141.0
2024-02-21 15:40:00,744.18,745.6,744.17,745.27,4306.0,744.18,745.6,744.17,745.27,4306.0
2024-02-21 15:45:00,745.29,747.21,745.28,747.1,13309.0,745.29,747.21,745.28,747.1,13309.0
2024-02-21 15:50:00,747.05,747.77,746.25,747.44,6158.0,747.05,747.77,746.25,747.44,6158.0
2024-02-21 15:55:00,748.0,748.58,747.35,747.71,18329.0,748.0,748.58,747.35,747.71,18329.0
2024-02-22 09:30:00,775.0,781.99,770.0,780.14,73083.0,775.0,781.99,770.0,780.14,73083.0
2024-02-22 09:35:00,780.53,783.15,777.4,782.88,44615.0,780.53,783.15,777.4,782.88,44615.0
2024-02-22 09:40:00,783.69,785.94,782.56,785.24,28707.0,783.69,785.94,782.56,785.24,28707.0
2024-02-22 09:45:00,785.76,786.29,783.37,785.08,28283.0,785.76,786.29,783.37,785.08,28283.0
2024-02-22 09:50:00,784.45,786.01,783.1,783.35,37374.0,784.45,786.01,783.1,783.35,37374.0
2024-02-22 09:55:00,783.83,791.87,783.82,789.98,67833.0,783.83,791.87,783.82,789.98,67833.0
2024-02-22 10:00:00,790.13,790.23,783.09,783.8,28990.0,790.13,790.23,783.09,783.8,28990.0
2024-02-22 10:05:00,783.4,790.06,783.4,789.27,21267.0,783.4,790.06,783.4,789.27,21267.0
2024-02-22 10:10:00,789.09,790.53,785.93,786.0,24980.0,789.09,790.53,785.93,786.0,24980.0
2024-02-22 10:15:00,785.16,787.88,785.16,786.0,11851.0,785.16,787.88,785.16,786.0,11851.0
2024-02-22 10:20:00,785.99,788.5,785.99,786.13,9241.0,785.99,788.5,785.99,786.13,9241.0
2024-02-22 10:25:00,786.31,787.14,784.0,787.01,14347.0,786.31,787.14,784.0,787.01,14347.0
2024-02-22 10:30:00,787.05,788.44,787.05,787.39,14341.0,787.05,788.44,787.05,787.39,14341.0
2024-02-22 10:35:00,787.83,787.83,784.95,785.6,14193.0,787.83,787.83,784.95,785.6,14193.0
2024-02-22 10:40:00,785.7,786.09,782.64,782.64,11074.0,785.7,786.09,782.64,782.64,11074.0
2024-02-22 10:45:00,781.76,783.19,778.96,779.03,11051.0,781.76,783.19,778.96,779.03,11051.0
2024-02-22 10:50:00,779.28,780.27,778.71,780.09,10102.0,779.28,780.27,778.71,780.09,10102.0
2024-02-22 10:55:00,780.27,780.88,778.05,778.41,8891.0,780.27,780.88,778.05,778.41,8891.0
2024-02-22 11:00:00,778.44,779.59,777.8,779.08,8347.0,778.44,779.59,777.8,779.08,8347.0
2024-02-22 11:05:00,778.75,779.56,777.91,778.26,10609.0,778.75,779.56,777.91,778.26,10609.0
2024-02-22 11:10:00,778.5,779.0,777.62,777.75,5460.0,778.5,779.0,777.62,777.75,5460.0
2024-02-22 11:15:00,777.69,778.13,776.8,777.12,6172.0,777.69,778.13,776.8,777.12,6172.0
2024-02-22 11:20:00,776.95,777.85,773.5,774.52,33361.0,776.95,777.85,773.5,774.52,33361.0
2024-02-22 11:25:00,774.24,774.24,771.0,771.35,19807.0,774.24,774.24,771.0,771.35,19807.0
2024-02-22 11:30:00,771.41,773.64,771.41,773.34,16190.0,771.41,773.64,771.41,773.34,16190.0
2024-02-22 11:35:00,773.31,774.38,772.63,773.83,16390.0,773.31,774.38,772.63,773.83,16390.0
2024-02-22 11:40:00,774.02,774.02,772.18,772.43,7784.0,774.02,774.02,772.18,772.43,7784.0
2024-02-22 11:45:00,772.75,772.99,771.03,771.04,7802.0,772.75,772.99,771.03,771.04,7802.0
2024-02-22 11:50:00,770.93,771.93,770.25,771.92,6998.0,770.93,771.93,770.25,771.92,6998.0
2024-02-22 11:55:00,771.99,772.65,771.75,771.75,4594.0,771.99,772.65,771.75,771.75,4594.0
2024-02-22 12:00:00,771.75,773.36,771.38,772.84,7317.0,771.75,773.36,771.38,772.84,7317.0
2024-02-22 12:05:00,773.1,773.51,772.86,773.09,5031.0,773.1,773.51,772.86,773.09,5031.0
2024-02-22 12:10:00,772.88,773.77,771.83,772.48,11846.0,772.88,773.77,771.83,772.48,11846.0
2024-02-22 12:15:00,772.03,772.34,771.29,771.63,6543.0,772.03,772.34,771.29,771.63,6543.0
2024-02-22 12:20:00,771.66,771.78,771.17,771.55,3252.0,771.66,771.78,771.17,771.55,3252.0
2024-02-22 12:25:00,771.59,772.92,771.43,772.55,5913.0,771.59,772.92,771.43,772.55,5913.0
2024-02-22 12:30:00,772.55,773.1,772.16,772.89,2863.0,772.55,773.1,772.16,772.89,2863.0
2024-02-22 12:35:00,772.84,772.84,771.05,771.97,6000.0,772.84,772.84,771.05,771.97,6000.0
2024-02-22 12:40:00,771.64,772.06,770.85,771.5,4344.0,771.64,772.06,770.85,771.5,4344.0
2024-02-22 12:45:00,771.46,771.91,771.3,771.59,2029.0,771.46,771.91,771.3,771.59,2029.0
2024-02-22 12:50:00,771.52,773.1,771.48,772.91,5252.0,771.52,773.1,771.48,772.91,5252.0
2024-02-22 12:55:00,773.09,773.57,772.63,773.27,3976.0,773.09,773.57,772.63,773.27,3976.0
2024-02-22 13:00:00,773.28,773.82,772.02,772.31,8397.0,773.28,773.82,772.02,772.31,8397.0
2024-02-22 13:05:00,771.64,771.64,770.55,771.39,7832.0,771.64,771.64,770.55,771.39,7832.0
2024-02-22 13:10:00,770.91,771.01,769.5,769.72,5078.0,770.91,771.01,769.5,769.72,5078.0
2024-02-22 13:15:00,769.72,770.89,769.72,770.34,4486.0,769.72,770.89,769.72,770.34,4486.0
2024-02-22 13:20:00,770.24,770.51,769.74,769.75,3343.0,770.24,770.51,769.74,769.75,3343.0
2024-02-22 13:25:00,769.64,770.01,768.64,769.05,6609.0,769.64,770.01,768.64,769.05,6609.0
2024-02-22 13:30:00,769.27,769.64,768.46,768.97,7117.0,769.27,769.64,768.46,768.97,7117.0
2024-02-22 13:35:00,769.02,770.2,769.02,770.02,6031.0,769.02,770.2,769.02,770.02,6031.0
2024-02-22 13:40:00,769.88,770.73,769.75,770.69,5472.0,769.88,770.73,769.75,770.69,5472.0
2024-02-22 13:45:00,770.68,771.43,770.54,770.7,3571.0,770.68,771.43,770.54,770.7,3571.0
2024-02-22 13:50:00,770.46,770.48,768.6,769.42,6501.0,770.46,770.48,768.6,769.42,6501.0
2024-02-22 13:55:00,769.34,769.99,769.28,769.42,5215.0,769.34,769.99,769.28,769.42,5215.0
2024-02-22 14:00:00,769.25,769.94,768.89,769.6,5438.0,769.25,769.94,768.89,769.6,5438.0
2024-02-22 14:05:00,769.76,770.06,769.47,769.48,4461.0,769.76,770.06,769.47,769.48,4461.0
2024-02-22 14:10:00,769.69,771.21,769.69,771.08,9832.0,769.69,771.21,769.69,771.08,9832.0
2024-02-22 14:15:00,771.33,771.99,771.28,771.46,6861.0,771.33,771.99,771.28,771.46,6861.0
2024-02-22 14:20:00,771.73,772.5,771.44,772.34,4947.0,771.73,772.5,771.44,772.34,4947.0
2024-02-22 14:25:00,772.5,773.47,772.41,773.43,6164.0,772.5,773.47,772.41,773.43,6164.0
2024-02-22 14:30:00,773.25,773.49,772.0,772.0,38451.0,773.25,773.49,772.0,772.0,38451.0
2024-02-22 14:35:00,772.13,772.29,769.73,769.89,12472.0,772.13,772.29,769.73,769.89,12472.0
2024-02-22 14:40:00,769.67,770.3,768.87,770.07,8330.0,769.67,770.3,768.87,770.07,8330.0
2024-02-22 14:45:00,770.33,770.52,769.5,769.5,4112.0,770.33,770.52,769.5,769.5,4112.0
2024-02-22 14:50:00,769.01,769.23,768.51,769.0,8904.0,769.01,769.23,768.51,769.0,8904.0
2024-02-22 14:55:00,769.11,769.21,767.63,768.37,12583.0,769.11,769.21,767.63,768.37,12583.0
2024-02-22 15:00:00,768.41,769.44,768.23,769.22,6641.0,768.41,769.44,768.23,769.22,6641.0
2024-02-22 15:05:00,769.24,770.06,769.23,769.7,5565.0,769.24,770.06,769.23,769.7,5565.0
2024-02-22 15:10:00,769.9,770.2,769.54,769.77,7393.0,769.9,770.2,769.54,769.77,7393.0
2024-02-22 15:15:00,769.78,771.51,769.78,770.77,12923.0,769.78,771.51,769.78,770.77,12923.0
2024-02-22 15:20:00,770.63,770.77,769.77,769.85,7899.0,770.63,770.77,769.77,769.85,7899.0
2024-02-22 15:25:00,769.73,770.5,769.68,770.26,6483.0,769.73,770.5,769.68,770.26,6483.0
2024-02-22 15:30:00,770.18,771.37,770.16,771.35,9182.0,770.18,771.37,770.16,771.35,9182.0
2024-02-22 15:35:00,771.49,772.58,771.4,772.41,9882.0,771.49,772.58,771.4,772.41,9882.0
2024-02-22 15:40:00,772.39,772.57,772.0,772.06,17849.0,772.39,772.57,772.0,772.06,17849.0
2024-02-22 15:45:00,772.1,772.18,769.19,769.19,14486.0,772.1,772.18,769.19,769.19,14486.0
2024-02-22 15:50:00,769.27,771.39,769.02,770.08,26383.0,769.27,771.39,769.02,770.08,26383.0
2024-02-22 15:55:00,770.25,771.25,767.78,769.35,75148.0,770.25,771.25,767.78,769.35,75148.0
2024-02-23 09:30:00,775.35,780.24,775.35,778.34,38639.0,775.35,780.24,775.35,778.34,38639.0
2024-02-23 09:35:00,778.36,783.99,777.84,782.8,20795.0,778.36,783.99,777.84,782.8,20795.0
2024-02-23 09:40:00,783.5,784.75,781.05,782.0,12370.0,783.5,784.75,781.05,782.0,12370.0
2024-02-23 09:45:00,782.79,784.97,781.14,781.76,17084.0,782.79,784.97,781.14,781.76,17084.0
2024-02-23 09:50:00,782.98,784.26,782.08,782.57,8706.0,782.98,784.26,782.08,782.57,8706.0
2024-02-23 09:55:00,782.55,782.55,777.05,778.83,35384.0,782.55,782.55,777.05,778.83,35384.0
2024-02-23 10:00:00,778.54,782.49,777.63,782.49,14970.0,778.54,782.49,777.63,782.49,14970.0
2024-02-23 10:05:00,781.33,781.45,778.67,778.67,7327.0,781.33,781.45,778.67,778.67,7327.0
2024-02-23 10:10:00,778.6,780.0,777.82,779.71,19285.0,778.6,780.0,777.82,779.71,19285.0
2024-02-23 10:15:00,779.72,780.34,776.1,776.46,18388.0,779.72,780.34,776.1,776.46,18388.0
2024-02-23 10:20:00,776.66,777.73,776.01,777.43,3629.0,776.66,777.73,776.01,777.43,3629.0
2024-02-23 10:25:00,778.59,779.2,777.87,777.87,7019.0,778.59,779.2,777.87,777.87,7019.0
2024-02-23 10:30:00,778.33,778.33,775.06,775.31,13434.0,778.33,778.33,775.06,775.31,13434.0
2024-02-23 10:35:00,775.76,775.76,773.51,775.36,6687.0,775.76,775.76,773.51,775.36,6687.0
2024-02-23 10:40:00,775.51,775.84,771.56,772.07,6756.0,775.51,775.84,771.56,772.07,6756.0
2024-02-23 10:45:00,772.37,773.72,772.07,772.32,5523.0,772.37,773.72,772.07,772.32,5523.0
2024-02-23 10:50:00,772.27,773.38,771.7,772.09,8004.0,772.27,773.38,771.7,772.09,8004.0
2024-02-23 10:55:00,772.09,772.33,769.37,769.5,5170.0,772.09,772.33,769.37,769.5,5170.0
2024-02-23 11:00:00,769.55,770.12,767.78,768.01,6969.0,769.55,770.12,767.78,768.01,6969.0
2024-02-23 11:05:00,767.14,769.01,766.58,769.0,4479.0,767.14,769.01,766.58,769.0,4479.0
2024-02-23 11:10:00,768.42,769.47,767.31,767.66,5132.0,768.42,769.47,767.31,767.66,5132.0
2024-02-23 11:15:00,768.31,769.77,767.08,769.36,22652.0,768.31,769.77,767.08,769.36,22652.0
2024-02-23 11:20:00,769.08,770.27,768.84,769.74,10128.0,769.08,770.27,768.84,769.74,10128.0
2024-02-23 11:25:00,769.75,771.65,769.75,771.65,6564.0,769.75,771.65,769.75,771.65,6564.0
2024-02-23 11:30:00,771.32,772.05,770.72,771.84,5274.0,771.32,772.05,770.72,771.84,5274.0
2024-02-23 11:35:00,771.9,772.06,771.21,771.35,3321.0,771.9,772.06,771.21,771.35,3321.0
2024-02-23 11:40:00,771.45,771.9,770.89,771.9,2895.0,771.45,771.9,770.89,771.9,2895.0
2024-02-23 11:45:00,771.44,771.78,770.79,771.44,8116.0,771.44,771.78,770.79,771.44,8116.0
2024-02-23 11:50:00,771.22,772.19,771.22,771.98,4325.0,771.22,772.19,771.22,771.98,4325.0
2024-02-23 11:55:00,772.37,772.9,771.99,772.9,5857.0,772.37,772.9,771.99,772.9,5857.0
2024-02-23 12:00:00,772.54,773.4,772.54,773.05,2967.0,772.54,773.4,772.54,773.05,2967.0
2024-02-23 12:05:00,773.05,773.26,772.44,773.14,5616.0,773.05,773.26,772.44,773.14,5616.0
2024-02-23 12:10:00,773.25,774.44,773.16,773.41,4599.0,773.25,774.44,773.16,773.41,4599.0
2024-02-23 12:15:00,773.34,773.34,770.78,770.79,4499.0,773.34,773.34,770.78,770.79,4499.0
2024-02-23 12:20:00,770.99,771.43,770.69,771.43,3730.0,770.99,771.43,770.69,771.43,3730.0
2024-02-23 12:25:00,771.53,771.53,770.63,771.31,4983.0,771.53,771.53,770.63,771.31,4983.0
2024-02-23 12:30:00,771.11,771.79,770.65,771.62,5431.0,771.11,771.79,770.65,771.62,5431.0
2024-02-23 12:35:00,771.63,772.96,771.32,772.96,6981.0,771.63,772.96,771.32,772.96,6981.0
2024-02-23 12:40:00,772.91,773.16,771.64,771.64,10234.0,772.91,773.16,771.64,771.64,10234.0
2024-02-23 12:45:00,771.67,772.73,771.64,772.51,8320.0,771.67,772.73,771.64,772.51,8320.0
2024-02-23 12:50:00,772.61,772.8,772.56,772.7,4241.0,772.61,772.8,772.56,772.7,4241.0
2024-02-23 12:55:00,772.7,773.13,772.32,772.7,8511.0,772.7,773.13,772.32,772.7,8511.0
2024-02-23 13:00:00,772.7,774.0,772.69,773.58,5800.0,772.7,774.0,772.69,773.58,5800.0
2024-02-23 13:05:00,773.51,774.53,773.38,774.34,8941.0,773.51,774.53,773.38,774.34,8941.0
2024-02-23 13:10:00,774.1,774.52,773.91,774.14,4684.0,774.1,774.52,773.91,774.14,4684.0
2024-02-23 13:15:00,774.13,774.75,774.1,774.34,8813.0,774.13,774.75,774.1,774.34,8813.0
2024-02-23 13:20:00,774.75,774.88,773.99,774.17,5130.0,774.75,774.88,773.99,774.17,5130.0
2024-02-23 13:25:00,773.79,774.2,773.63,773.91,4944.0,773.79,774.2,773.63,773.91,4944.0
2024-02-23 13:30:00,774.0,774.0,772.9,773.64,7642.0,774.0,774.0,772.9,773.64,7642.0
2024-02-23 13:35:00,773.64,773.89,773.24,773.59,6098.0,773.64,773.89,773.24,773.59,6098.0
2024-02-23 13:40:00,773.74,774.48,773.52,773.86,8503.0,773.74,774.48,773.52,773.86,8503.0
2024-02-23 13:45:00,773.86,774.47,773.33,774.45,12941.0,773.86,774.47,773.33,774.45,12941.0
2024-02-23 13:50:00,774.07,774.44,773.61,774.27,3768.0,774.07,774.44,773.61,774.27,3768.0
2024-02-23 13:55:00,773.99,774.88,773.94,774.68,6616.0,773.99,774.88,773.94,774.68,6616.0
2024-02-23 14:00:00,774.87,775.08,773.71,773.97,10239.0,774.87,775.08,773.71,773.97,10239.0
2024-02-23 14:05:00,774.51,774.7,773.96,774.1,2925.0,774.51,774.7,773.96,774.1,2925.0
2024-02-23 14:10:00,773.85,773.89,772.51,772.65,6299.0,773.85,773.89,772.51,772.65,6299.0
2024-02-23 14:15:00,772.64,773.41,772.33,772.96,6971.0,772.64,773.41,772.33,772.96,6971.0
2024-02-23 14:20:00,772.97,773.18,772.37,772.47,5998.0,772.97,773.18,772.37,772.47,5998.0
2024-02-23 14:25:00,772.09,772.48,771.7,771.87,6996.0,772.09,772.48,771.7,771.87,6996.0
2024-02-23 14:30:00,771.94,773.18,771.66,773.18,2750.0,771.94,773.18,771.66,773.18,2750.0
2024-02-23 14:35:00,773.15,773.68,773.11,773.68,3174.0,773.15,773.68,773.11,773.68,3174.0
2024-02-23 14:40:00,773.73,773.75,772.71,772.75,3025.0,773.73,773.75,772.71,772.75,3025.0
2024-02-23 14:45:00,772.71,773.02,772.43,772.6,3938.0,772.71,773.02,772.43,772.6,3938.0
2024-02-23 14:50:00,772.37,773.58,772.27,773.58,5576.0,772.37,773.58,772.27,773.58,5576.0
2024-02-23 14:55:00,773.58,773.71,773.2,773.35,1684.0,773.58,773.71,773.2,773.35,1684.0
2024-02-23 15:00:00,773.37,773.37,772.98,773.12,5015.0,773.37,773.37,772.98,773.12,5015.0
2024-02-23 15:05:00,773.13,773.13,771.09,771.5,5686.0,773.13,773.13,771.09,771.5,5686.0
2024-02-23 15:10:00,770.95,771.32,770.6,770.67,6202.0,770.95,771.32,770.6,770.67,6202.0
2024-02-23 15:15:00,770.54,771.85,770.54,771.61,4916.0,770.54,771.85,770.54,771.61,4916.0
2024-02-23 15:20:00,771.31,771.56,770.63,770.92,5471.0,771.31,771.56,770.63,770.92,5471.0
2024-02-23 15:25:00,770.42,770.79,769.69,769.85,9280.0,770.42,770.79,769.69,769.85,9280.0
2024-02-23 15:30:00,770.06,771.01,770.04,770.55,7664.0,770.06,771.01,770.04,770.55,7664.0
2024-02-23 15:35:00,770.55,771.77,770.54,771.76,6763.0,770.55,771.77,770.54,771.76,6763.0
2024-02-23 15:40:00,771.82,772.04,771.67,771.72,4012.0,771.82,772.04,771.67,771.72,4012.0
2024-02-23 15:45:00,771.75,773.23,771.37,772.6,10403.0,771.75,773.23,771.37,772.6,10403.0
2024-02-23 15:50:00,772.88,773.48,771.99,773.03,21251.0,772.88,773.48,771.99,773.03,21251.0
2024-02-23 15:55:00,772.5,773.24,770.55,770.55,65309.0,772.5,773.24,770.55,770.55,65309.0
2024-02-26 09:30:00,774.69,780.06,774.69,776.0,34653.0,774.69,780.06,774.69,776.0,34653.0
2024-02-26 09:35:00,774.52,777.84,774.5,777.84,8066.0,774.52,777.84,774.5,777.84,8066.0
2024-02-26 09:40:00,778.88,783.66,778.88,779.41,14803.0,778.88,783.66,778.88,779.41,14803.0
2024-02-26 09:45:00,779.98,782.0,779.98,782.0,6130.0,779.98,782.0,779.98,782.0,6130.0
2024-02-26 09:50:00,782.31,782.46,780.89,781.98,3168.0,782.31,782.46,780.89,781.98,3168.0
2024-02-26 09:55:00,781.76,781.76,778.27,780.37,4339.0,781.76,781.76,778.27,780.37,4339.0
2024-02-26 10:00:00,779.7,780.35,777.77,780.13,11357.0,779.7,780.35,777.77,780.13,11357.0
2024-02-26 10:05:00,780.09,781.05,779.65,780.28,8149.0,780.09,781.05,779.65,780.28,8149.0
2024-02-26 10:10:00,780.64,781.04,780.63,781.04,3451.0,780.64,781.04,780.63,781.04,3451.0
2024-02-26 10:15:00,781.04,782.27,780.62,782.26,4754.0,781.04,782.27,780.62,782.26,4754.0
2024-02-26 10:20:00,782.4,782.65,781.45,782.65,5857.0,782.4,782.65,781.45,782.65,5857.0
2024-02-26 10:25:00,782.53,783.81,782.1,782.11,12833.0,782.53,783.81,782.1,782.11,12833.0
2024-02-26 10:30:00,782.19,786.12,781.06,786.12,8421.0,782.19,786.12,781.06,786.12,8421.0
2024-02-26 10:35:00,786.54,788.1,785.76,785.76,7099.0,786.54,788.1,785.76,785.76,7099.0
2024-02-26 10:40:00,785.54,787.82,785.3,787.41,6912.0,785.54,787.82,785.3,787.41,6912.0
2024-02-26 10:45:00,787.42,788.4,787.01,787.38,3831.0,787.42,788.4,787.01,787.38,3831.0
2024-02-26 10:50:00,787.34,788.29,787.09,788.15,3062.0,787.34,788.29,787.09,788.15,3062.0
2024-02-26 10:55:00,788.0,788.65,787.95,788.35,2933.0,788.0,788.65,787.95,788.35,2933.0
2024-02-26 11:00:00,788.61,788.61,787.0,787.39,9456.0,788.61,788.61,787.0,787.39,9456.0
2024-02-26 11:05:00,786.91,786.95,785.0,785.97,7581.0,786.91,786.95,785.0,785.97,7581.0
2024-02-26 11:10:00,785.39,785.82,784.51,784.56,2104.0,785.39,785.82,784.51,784.56,2104.0
2024-02-26 11:15:00,784.1,784.44,783.34,784.23,3052.0,784.1,784.44,783.34,784.23,3052.0
2024-02-26 11:20:00,784.13,784.2,782.0,782.48,4327.0,784.13,784.2,782.0,782.48,4327.0
2024-02-26 11:25:00,782.34,783.7,782.33,783.25,9171.0,782.34,783.7,782.33,783.25,9171.0
2024-02-26 11:30:00,783.28,784.33,783.23,783.85,13196.0,783.28,784.33,783.23,783.85,13196.0
2024-02-26 11:35:00,784.04,784.51,783.39,784.51,1450.0,784.04,784.51,783.39,784.51,1450.0
2024-02-26 11:40:00,784.61,785.29,784.52,785.29,4563.0,784.61,785.29,784.52,785.29,4563.0
2024-02-26 11:45:00,785.38,787.27,785.38,786.66,6768.0,785.38,787.27,785.38,786.66,6768.0
2024-02-26 11:50:00,786.67,787.37,786.63,787.33,1620.0,786.67,787.37,786.63,787.33,1620.0
2024-02-26 11:55:00,786.89,787.22,786.44,786.8,3380.0,786.89,787.22,786.44,786.8,3380.0
2024-02-26 12:00:00,787.02,787.81,785.63,787.81,7590.0,787.02,787.81,785.63,787.81,7590.0
2024-02-26 12:05:00,787.79,790.59,787.6,789.87,9119.0,787.79,790.59,787.6,789.87,9119.0
2024-02-26 12:10:00,790.08,790.3,789.25,789.78,2264.0,790.08,790.3,789.25,789.78,2264.0
2024-02-26 12:15:00,789.92,789.92,788.29,788.3,2786.0,789.92,789.92,788.29,788.3,2786.0
2024-02-26 12:20:00,788.0,789.27,787.9,789.23,3035.0,788.0,789.27,787.9,789.23,3035.0
2024-02-26 12:25:00,789.55,789.63,788.84,788.95,6232.0,789.55,789.63,788.84,788.95,6232.0
2024-02-26 12:30:00,788.8,789.17,788.66,788.84,2721.0,788.8,789.17,788.66,788.84,2721.0
2024-02-26 12:35:00,788.19,788.62,787.69,787.8,2441.0,788.19,788.62,787.69,787.8,2441.0
2024-02-26 12:40:00,788.62,789.35,788.31,788.96,2330.0,788.62,789.35,788.31,788.96,2330.0
2024-02-26 12:45:00,789.39,789.78,788.13,788.57,4750.0,789.39,789.78,788.13,788.57,4750.0
2024-02-26 12:50:00,788.18,789.25,788.0,788.14,1800.0,788.18,789.25,788.0,788.14,1800.0
2024-02-26 12:55:00,787.98,788.3,787.55,788.26,1528.0,787.98,788.3,787.55,788.26,1528.0
2024-02-26 13:00:00,787.76,788.62,787.11,788.61,6548.0,787.76,788.62,787.11,788.61,6548.0
2024-02-26 13:05:00,787.95,788.28,787.6,788.23,1752.0,787.95,788.28,787.6,788.23,1752.0
2024-02-26 13:10:00,788.48,788.67,787.9,787.94,3619.0,788.48,788.67,787.9,787.94,3619.0
2024-02-26 13:15:00,787.93,788.15,787.55,787.55,1491.0,787.93,788.15,787.55,787.55,1491.0
2024-02-26 13:20:00,787.25,788.53,787.25,788.25,3992.0,787.25,788.53,787.25,788.25,3992.0
2024-02-26 13:25:00,788.29,788.69,787.48,788.1,2754.0,788.29,788.69,787.48,788.1,2754.0
2024-02-26 13:30:00,787.85,788.2,786.35,786.35,2169.0,787.85,788.2,786.35,786.35,2169.0
2024-02-26 13:35:00,785.8,787.65,785.55,787.54,3835.0,785.8,787.65,785.55,787.54,3835.0
2024-02-26 13:40:00,788.09,788.09,786.27,786.27,1675.0,788.09,788.09,786.27,786.27,1675.0
2024-02-26 13:45:00,786.39,787.35,786.38,787.35,666.0,786.39,787.35,786.38,787.35,666.0
2024-02-26 13:50:00,787.34,787.72,786.93,787.13,4553.0,787.34,787.72,786.93,787.13,4553.0
2024-02-26 13:55:00,787.48,787.81,787.3,787.62,2180.0,787.48,787.81,787.3,787.62,2180.0
2024-02-26 14:00:00,787.78,788.18,787.39,787.85,6668.0,787.78,788.18,787.39,787.85,6668.0
2024-02-26 14:05:00,787.85,788.1,787.5,787.93,8433.0,787.85,788.1,787.5,787.93,8433.0
2024-02-26 14:10:00,787.81,787.82,786.96,787.5,2152.0,787.81,787.82,786.96,787.5,2152.0
2024-02-26 14:15:00,787.09,787.24,786.5,786.57,5937.0,787.09,787.24,786.5,786.57,5937.0
2024-02-26 14:20:00,786.47,787.79,785.85,787.79,6074.0,786.47,787.79,785.85,787.79,6074.0
2024-02-26 14:25:00,787.36,787.44,787.28,787.44,405.0,787.36,787.44,787.28,787.44,405.0
2024-02-26 14:30:00,787.15,787.44,786.7,786.79,1933.0,787.15,787.44,786.7,786.79,1933.0
2024-02-26 14:35:00,786.5,786.79,786.08,786.44,1441.0,786.5,786.79,786.08,786.44,1441.0
2024-02-26 14:40:00,786.38,786.78,785.44,785.44,1013.0,786.38,786.78,785.44,785.44,1013.0
2024-02-26 14:45:00,786.03,786.67,785.86,786.44,3202.0,786.03,786.67,785.86,786.44,3202.0
2024-02-26 14:50:00,786.75,787.25,786.31,786.66,10402.0,786.75,787.25,786.31,786.66,10402.0
2024-02-26 14:55:00,786.66,786.78,785.81,785.89,1501.0,786.66,786.78,785.81,785.89,1501.0
2024-02-26 15:00:00,785.56,785.56,785.08,785.31,2213.0,785.56,785.56,785.08,785.31,2213.0
2024-02-26 15:05:00,785.32,785.69,785.29,785.62,1751.0,785.32,785.69,785.29,785.62,1751.0
2024-02-26 15:10:00,785.95,786.79,785.94,786.25,2805.0,785.95,786.79,785.94,786.25,2805.0
2024-02-26 15:15:00,786.19,786.49,785.0,785.36,2749.0,786.19,786.49,785.0,785.36,2749.0
2024-02-26 15:20:00,785.13,785.71,784.77,784.81,5060.0,785.13,785.71,784.77,784.81,5060.0
2024-02-26 15:25:00,785.0,785.05,783.72,783.94,5472.0,785.0,785.05,783.72,783.94,5472.0
2024-02-26 15:30:00,783.68,783.96,781.67,782.13,6209.0,783.68,783.96,781.67,782.13,6209.0
2024-02-26 15:35:00,782.07,783.1,781.3,782.58,9132.0,782.07,783.1,781.3,782.58,9132.0
2024-02-26 15:40:00,782.16,782.53,781.04,781.04,6094.0,782.16,782.53,781.04,781.04,6094.0
2024-02-26 15:45:00,781.0,781.44,780.54,781.29,10223.0,781.0,781.44,780.54,781.29,10223.0
2024-02-26 15:50:00,781.36,781.43,779.79,780.23,11501.0,781.36,781.43,779.79,780.23,11501.0
2024-02-26 15:55:00,780.15,780.87,777.87,779.71,49336.0,780.15,780.87,777.87,779.71,49336.0
2024-02-27 09:30:00,782.26,783.99,775.33,778.29,35555.0,782.26,783.99,775.33,778.29,35555.0
2024-02-27 09:35:00,778.29,779.77,775.0,775.14,5703.0,778.29,779.77,775.0,775.14,5703.0
2024-02-27 09:40:00,774.17,774.46,771.4,772.31,5063.0,774.17,774.46,771.4,772.31,5063.0
2024-02-27 09:45:00,773.1,775.02,771.17,774.01,7356.0,773.1,775.02,771.17,774.01,7356.0
2024-02-27 09:50:00,775.05,776.07,774.0,775.75,4587.0,775.05,776.07,774.0,775.75,4587.0
2024-02-27 09:55:00,776.93,778.48,775.05,778.48,4853.0,776.93,778.48,775.05,778.48,4853.0
2024-02-27 10:00:00,779.25,780.5,777.03,779.14,17184.0,779.25,780.5,777.03,779.14,17184.0
2024-02-27 10:05:00,779.14,779.14,777.52,778.44,5698.0,779.14,779.14,777.52,778.44,5698.0
2024-02-27 10:10:00,779.04,780.27,778.36,779.82,5209.0,779.04,780.27,778.36,779.82,5209.0
2024-02-27 10:15:00,779.76,780.51,778.5,779.51,5902.0,779.76,780.51,778.5,779.51,5902.0
2024-02-27 10:20:00,780.45,780.72,779.36,780.48,8405.0,780.45,780.72,779.36,780.48,8405.0
2024-02-27 10:25:00,779.36,780.34,778.51,779.12,6172.0,779.36,780.34,778.51,779.12,6172.0
2024-02-27 10:30:00,778.58,780.5,778.2,778.8,7334.0,778.58,780.5,778.2,778.8,7334.0
2024-02-27 10:35:00,779.72,780.04,777.11,777.3,9239.0,779.72,780.04,777.11,777.3,9239.0
2024-02-27 10:40:00,776.73,776.87,775.02,775.05,5236.0,776.73,776.87,775.02,775.05,5236.0
2024-02-27 10:45:00,775.17,777.29,774.16,776.65,16906.0,775.17,777.29,774.16,776.65,16906.0
2024-02-27 10:50:00,776.17,776.98,775.68,775.69,2843.0,776.17,776.98,775.68,775.69,2843.0
2024-02-27 10:55:00,775.68,776.01,775.4,775.4,2390.0,775.68,776.01,775.4,775.4,2390.0
2024-02-27 11:00:00,775.62,776.31,774.73,774.73,6233.0,775.62,776.31,774.73,774.73,6233.0
2024-02-27 11:05:00,774.34,774.35,773.0,773.0,6277.0,774.34,774.35,773.0,773.0,6277.0
2024-02-27 11:10:00,772.88,773.99,772.22,773.63,7165.0,772.88,773.99,772.22,773.63,7165.0
2024-02-27 11:15:00,773.71,773.73,772.7,772.89,9199.0,773.71,773.73,772.7,772.89,9199.0
2024-02-27 11:20:00,772.73,772.77,771.3,771.96,2853.0,772.73,772.77,771.3,771.96,2853.0
2024-02-27 11:25:00,771.59,771.91,770.07,770.53,3307.0,771.59,771.91,770.07,770.53,3307.0
2024-02-27 11:30:00,770.97,771.51,770.7,770.72,6172.0,770.97,771.51,770.7,770.72,6172.0
2024-02-27 11:35:00,770.47,770.7,769.22,769.25,11488.0,770.47,770.7,769.22,769.25,11488.0
2024-02-27 11:40:00,769.23,769.23,767.16,768.09,6772.0,769.23,769.23,767.16,768.09,6772.0
2024-02-27 11:45:00,768.02,769.17,766.94,766.95,17185.0,768.02,769.17,766.94,766.95,17185.0
2024-02-27 11:50:00,767.11,767.78,767.03,767.64,13130.0,767.11,767.78,767.03,767.64,13130.0
2024-02-27 11:55:00,767.63,768.61,767.25,768.04,5949.0,767.63,768.61,767.25,768.04,5949.0
2024-02-27 12:00:00,768.11,768.93,767.5,768.39,9426.0,768.11,768.93,767.5,768.39,9426.0
2024-02-27 12:05:00,768.53,770.08,768.13,769.07,4372.0,768.53,770.08,768.13,769.07,4372.0
2024-02-27 12:10:00,769.07,770.03,769.07,769.78,3867.0,769.07,770.03,769.07,769.78,3867.0
2024-02-27 12:15:00,769.88,769.88,768.36,768.66,3036.0,769.88,769.88,768.36,768.66,3036.0
2024-02-27 12:20:00,768.5,768.71,765.51,765.8,7249.0,768.5,768.71,765.51,765.8,7249.0
2024-02-27 12:25:00,765.45,766.35,765.04,765.93,6905.0,765.45,766.35,765.04,765.93,6905.0
2024-02-27 12:30:00,766.09,766.34,763.35,763.82,10003.0,766.09,766.34,763.35,763.82,10003.0
2024-02-27 12:35:00,763.55,764.44,763.06,763.08,13065.0,763.55,764.44,763.06,763.08,13065.0
2024-02-27 12:40:00,762.97,763.91,761.62,761.62,11190.0,762.97,763.91,761.62,761.62,11190.0
2024-02-27 12:45:00,761.97,763.0,761.46,761.47,9965.0,761.97,763.0,761.46,761.47,9965.0
2024-02-27 12:50:00,761.47,762.35,759.52,760.13,20668.0,761.47,762.35,759.52,760.13,20668.0
2024-02-27 12:55:00,759.67,759.84,756.96,759.07,11474.0,759.67,759.84,756.96,759.07,11474.0
2024-02-27 13:00:00,758.67,760.89,758.36,760.88,6786.0,758.67,760.89,758.36,760.88,6786.0
2024-02-27 13:05:00,760.53,760.94,759.51,759.67,4624.0,760.53,760.94,759.51,759.67,4624.0
2024-02-27 13:10:00,760.04,761.48,760.04,761.3,2701.0,760.04,761.48,760.04,761.3,2701.0
2024-02-27 13:15:00,761.81,761.98,760.16,760.37,5426.0,761.81,761.98,760.16,760.37,5426.0
2024-02-27 13:20:00,760.23,760.62,758.76,759.68,5617.0,760.23,760.62,758.76,759.68,5617.0
2024-02-27 13:25:00,759.58,760.74,759.58,760.67,10719.0,759.58,760.74,759.58,760.67,10719.0
2024-02-27 13:30:00,760.77,760.86,759.93,760.24,4949.0,760.77,760.86,759.93,760.24,4949.0
2024-02-27 13:35:00,760.23,760.65,760.01,760.65,2628.0,760.23,760.65,760.01,760.65,2628.0
2024-02-27 13:40:00,760.82,761.11,760.44,760.92,3609.0,760.82,761.11,760.44,760.92,3609.0
2024-02-27 13:45:00,760.97,760.97,759.85,759.85,8935.0,760.97,760.97,759.85,759.85,8935.0
2024-02-27 13:50:00,759.96,761.12,759.95,760.96,1712.0,759.96,761.12,759.95,760.96,1712.0
2024-02-27 13:55:00,760.97,763.0,760.69,762.75,2448.0,760.97,763.0,760.69,762.75,2448.0
2024-02-27 14:00:00,763.09,763.6,763.04,763.04,3724.0,763.09,763.6,763.04,763.04,3724.0
2024-02-27 14:05:00,763.38,763.83,763.14,763.37,4115.0,763.38,763.83,763.14,763.37,4115.0
2024-02-27 14:10:00,763.86,764.0,763.62,763.89,2509.0,763.86,764.0,763.62,763.89,2509.0
2024-02-27 14:15:00,763.8,765.45,763.8,765.07,3711.0,763.8,765.45,763.8,765.07,3711.0
2024-02-27 14:20:00,765.39,765.69,764.87,764.94,3707.0,765.39,765.69,764.87,764.94,3707.0
2024-02-27 14:25:00,765.73,765.97,765.27,765.54,2081.0,765.73,765.97,765.27,765.54,2081.0
2024-02-27 14:30:00,765.48,765.94,764.92,765.17,5532.0,765.48,765.94,764.92,765.17,5532.0
2024-02-27 14:35:00,765.72,766.0,765.6,765.79,2277.0,765.72,766.0,765.6,765.79,2277.0
2024-02-27 14:40:00,766.08,766.29,765.08,765.12,4766.0,766.08,766.29,765.08,765.12,4766.0
2024-02-27 14:45:00,765.23,765.45,764.98,765.19,4670.0,765.23,765.45,764.98,765.19,4670.0
2024-02-27 14:50:00,765.44,766.68,765.38,766.38,13783.0,765.44,766.68,765.38,766.38,13783.0
2024-02-27 14:55:00,766.64,767.47,766.53,766.71,5774.0,766.64,767.47,766.53,766.71,5774.0
2024-02-27 15:00:00,766.71,767.73,766.71,767.58,2421.0,766.71,767.73,766.71,767.58,2421.0
2024-02-27 15:05:00,767.67,767.92,765.36,766.11,13997.0,767.67,767.92,765.36,766.11,13997.0
2024-02-27 15:10:00,766.42,767.38,765.52,765.56,3673.0,766.42,767.38,765.52,765.56,3673.0
2024-02-27 15:15:00,765.79,766.02,764.63,764.84,5889.0,765.79,766.02,764.63,764.84,5889.0
2024-02-27 15:20:00,765.36,765.48,765.01,765.48,5282.0,765.36,765.48,765.01,765.48,5282.0
2024-02-27 15:25:00,765.37,765.61,763.96,765.43,8498.0,765.37,765.61,763.96,765.43,8498.0
2024-02-27 15:30:00,765.62,765.9,763.35,763.35,6502.0,765.62,765.9,763.35,763.35,6502.0
2024-02-27 15:35:00,763.19,763.61,763.15,763.57,3584.0,763.19,763.61,763.15,763.57,3584.0
2024-02-27 15:40:00,763.54,765.33,763.24,765.33,7020.0,763.54,765.33,763.24,765.33,7020.0
2024-02-27 15:45:00,765.45,765.55,762.47,764.91,20804.0,765.45,765.55,762.47,764.91,20804.0
2024-02-27 15:50:00,765.43,767.39,765.3,766.58,13937.0,765.43,767.39,765.3,766.58,13937.0
2024-02-27 15:55:00,766.62,768.23,765.69,767.53,50550.0,766.62,768.23,765.69,767.53,50550.0
2024-02-28 09:30:00,763.51,763.51,758.67,758.67,24506.0,763.51,763.51,758.67,758.67,24506.0
2024-02-28 09:35:00,759.18,763.06,759.18,762.51,9981.0,759.18,763.06,759.18,762.51,9981.0
2024-02-28 09:40:00,763.05,763.73,762.0,762.63,5501.0,763.05,763.73,762.0,762.63,5501.0
2024-02-28 09:45:00,762.63,762.64,760.14,760.22,9598.0,762.63,762.64,760.14,760.22,9598.0
2024-02-28 09:50:00,759.58,760.15,758.17,760.14,7070.0,759.58,760.15,758.17,760.14,7070.0
2024-02-28 09:55:00,760.27,760.67,759.67,759.67,5635.0,760.27,760.67,759.67,759.67,5635.0
2024-02-28 10:00:00,759.45,759.45,756.52,758.0,11311.0,759.45,759.45,756.52,758.0,11311.0
2024-02-28 10:05:00,757.94,758.13,754.33,757.03,12332.0,757.94,758.13,754.33,757.03,12332.0
2024-02-28 10:10:00,757.28,757.99,757.02,757.99,5439.0,757.28,757.99,757.02,757.99,5439.0
2024-02-28 10:15:00,757.5,759.11,757.5,757.61,6914.0,757.5,759.11,757.5,757.61,6914.0
2024-02-28 10:20:00,758.32,758.32,755.73,755.81,8015.0,758.32,758.32,755.73,755.81,8015.0
2024-02-28 10:25:00,755.57,758.69,755.22,758.09,8201.0,755.57,758.69,755.22,758.09,8201.0
2024-02-28 10:30:00,759.0,759.01,757.0,757.23,5374.0,759.0,759.01,757.0,757.23,5374.0
2024-02-28 10:35:00,757.46,759.37,757.18,758.22,5961.0,757.46,759.37,757.18,758.22,5961.0
2024-02-28 10:40:00,758.74,758.88,756.02,756.66,16196.0,758.74,758.88,756.02,756.66,16196.0
2024-02-28 10:45:00,756.32,758.7,756.32,757.69,20563.0,756.32,758.7,756.32,757.69,20563.0
2024-02-28 10:50:00,757.76,757.81,755.31,755.31,4331.0,757.76,757.81,755.31,755.31,4331.0
2024-02-28 10:55:00,755.16,756.08,754.0,756.08,5959.0,755.16,756.08,754.0,756.08,5959.0
2024-02-28 11:00:00,756.27,758.93,756.27,758.35,30513.0,756.27,758.93,756.27,758.35,30513.0
2024-02-28 11:05:00,758.35,758.8,757.5,758.16,12888.0,758.35,758.8,757.5,758.16,12888.0
2024-02-28 11:10:00,757.51,758.05,756.88,756.88,2300.0,757.51,758.05,756.88,756.88,2300.0
2024-02-28 11:15:00,757.3,761.59,757.3,761.2,6916.0,757.3,761.59,757.3,761.2,6916.0
2024-02-28 11:20:00,761.58,762.84,760.35,760.35,15944.0,761.58,762.84,760.35,760.35,15944.0
2024-02-28 11:25:00,760.75,761.92,760.06,760.07,4440.0,760.75,761.92,760.06,760.07,4440.0
2024-02-28 11:30:00,760.53,760.63,759.0,760.63,3655.0,760.53,760.63,759.0,760.63,3655.0
2024-02-28 11:35:00,760.89,763.3,760.89,762.58,4539.0,760.89,763.3,760.89,762.58,4539.0
2024-02-28 11:40:00,762.58,762.58,762.02,762.18,3661.0,762.58,762.58,762.02,762.18,3661.0
2024-02-28 11:45:00,761.98,762.33,761.32,761.32,3103.0,761.98,762.33,761.32,761.32,3103.0
2024-02-28 11:50:00,761.32,761.83,760.16,760.67,5685.0,761.32,761.83,760.16,760.67,5685.0
2024-02-28 11:55:00,760.39,760.75,759.43,760.31,2683.0,760.39,760.75,759.43,760.31,2683.0
2024-02-28 12:00:00,760.25,760.34,758.37,759.32,13483.0,760.25,760.34,758.37,759.32,13483.0
2024-02-28 12:05:00,759.32,760.53,759.02,759.83,5372.0,759.32,760.53,759.02,759.83,5372.0
2024-02-28 12:10:00,759.75,760.44,758.51,760.16,7599.0,759.75,760.44,758.51,760.16,7599.0
2024-02-28 12:15:00,760.22,760.91,759.26,759.26,6955.0,760.22,760.91,759.26,759.26,6955.0
2024-02-28 12:20:00,758.94,759.7,758.34,759.26,3296.0,758.94,759.7,758.34,759.26,3296.0
2024-02-28 12:25:00,759.27,759.36,758.35,758.5,8861.0,759.27,759.36,758.35,758.5,8861.0
2024-02-28 12:30:00,758.32,759.28,757.84,758.31,6246.0,758.32,759.28,757.84,758.31,6246.0
2024-02-28 12:35:00,758.13,758.53,757.56,757.57,4451.0,758.13,758.53,757.56,757.57,4451.0
2024-02-28 12:40:00,758.09,758.1,756.94,757.53,2654.0,758.09,758.1,756.94,757.53,2654.0
2024-02-28 12:45:00,757.75,759.14,757.75,758.07,3880.0,757.75,759.14,757.75,758.07,3880.0
2024-02-28 12:50:00,758.11,758.81,758.1,758.43,1063.0,758.11,758.81,758.1,758.43,1063.0
2024-02-28 12:55:00,757.92,758.86,757.92,758.86,8475.0,757.92,758.86,757.92,758.86,8475.0
2024-02-28 13:00:00,758.55,759.15,758.12,758.97,9370.0,758.55,759.15,758.12,758.97,9370.0
2024-02-28 13:05:00,758.95,759.18,758.08,758.08,1472.0,758.95,759.18,758.08,758.08,1472.0
2024-02-28 13:10:00,757.63,758.34,756.94,758.34,2737.0,757.63,758.34,756.94,758.34,2737.0
2024-02-28 13:15:00,758.49,759.44,758.38,759.14,5220.0,758.49,759.44,758.38,759.14,5220.0
2024-02-28 13:20:00,758.86,759.8,758.86,759.39,3329.0,758.86,759.8,758.86,759.39,3329.0
2024-02-28 13:25:00,759.21,761.01,759.21,760.72,2663.0,759.21,761.01,759.21,760.72,2663.0
2024-02-28 13:30:00,760.67,761.59,760.62,760.96,5891.0,760.67,761.59,760.62,760.96,5891.0
2024-02-28 13:35:00,760.96,760.96,760.26,760.32,600.0,760.96,760.96,760.26,760.32,600.0
2024-02-28 13:40:00,760.6,760.75,760.28,760.47,4687.0,760.6,760.75,760.28,760.47,4687.0
2024-02-28 13:45:00,760.17,760.9,760.17,760.77,3306.0,760.17,760.9,760.17,760.77,3306.0
2024-02-28 13:50:00,760.9,760.99,760.1,760.12,1917.0,760.9,760.99,760.1,760.12,1917.0
2024-02-28 13:55:00,760.19,760.79,760.18,760.31,2474.0,760.19,760.79,760.18,760.31,2474.0
2024-02-28 14:00:00,760.6,760.66,760.22,760.63,2324.0,760.6,760.66,760.22,760.63,2324.0
2024-02-28 14:05:00,760.39,761.73,760.38,761.68,7619.0,760.39,761.73,760.38,761.68,7619.0
2024-02-28 14:10:00,761.54,761.7,760.67,760.67,2420.0,761.54,761.7,760.67,760.67,2420.0
2024-02-28 14:15:00,760.6,761.27,760.01,761.26,1964.0,760.6,761.27,760.01,761.26,1964.0
2024-02-28 14:20:00,761.53,761.53,760.33,761.13,2108.0,761.53,761.53,760.33,761.13,2108.0
2024-02-28 14:25:00,760.75,760.81,760.44,760.76,1305.0,760.75,760.81,760.44,760.76,1305.0
2024-02-28 14:30:00,760.92,761.1,760.43,761.1,4974.0,760.92,761.1,760.43,761.1,4974.0
2024-02-28 14:35:00,760.94,760.94,759.87,760.52,2693.0,760.94,760.94,759.87,760.52,2693.0
2024-02-28 14:40:00,760.61,760.61,759.82,759.83,771.0,760.61,760.61,759.82,759.83,771.0
2024-02-28 14:45:00,759.76,760.69,759.76,760.36,1850.0,759.76,760.69,759.76,760.36,1850.0
2024-02-28 14:50:00,760.34,760.34,759.68,760.26,3259.0,760.34,760.34,759.68,760.26,3259.0
2024-02-28 14:55:00,760.22,761.57,760.22,761.28,3405.0,760.22,761.57,760.22,761.28,3405.0
2024-02-28 15:00:00,761.11,761.31,760.81,761.25,1982.0,761.11,761.31,760.81,761.25,1982.0
2024-02-28 15:05:00,760.84,761.02,760.25,760.25,1527.0,760.84,761.02,760.25,760.25,1527.0
2024-02-28 15:10:00,760.12,760.12,759.58,759.76,2052.0,760.12,760.12,759.58,759.76,2052.0
2024-02-28 15:15:00,759.39,760.7,759.36,760.7,3010.0,759.39,760.7,759.36,760.7,3010.0
2024-02-28 15:20:00,760.81,762.51,760.78,762.21,4154.0,760.81,762.51,760.78,762.21,4154.0
2024-02-28 15:25:00,761.8,762.46,761.79,762.02,2264.0,761.8,762.46,761.79,762.02,2264.0
2024-02-28 15:30:00,762.23,762.25,761.19,761.61,4994.0,762.23,762.25,761.19,761.61,4994.0
2024-02-28 15:35:00,761.53,761.66,760.71,760.84,5616.0,761.53,761.66,760.71,760.84,5616.0
2024-02-28 15:40:00,760.68,760.68,759.01,759.81,9830.0,760.68,760.68,759.01,759.81,9830.0
2024-02-28 15:45:00,759.75,760.36,759.0,760.36,4610.0,759.75,760.36,759.0,760.36,4610.0
2024-02-28 15:50:00,760.11,760.34,758.53,758.89,12998.0,760.11,760.34,758.53,758.89,12998.0
2024-02-28 15:55:00,758.99,760.35,758.9,759.74,35091.0,758.99,760.35,758.9,759.74,35091.0
2024-02-29 09:30:00,767.05,771.94,765.26,771.13,31357.0,767.05,771.94,765.26,771.13,31357.0
2024-02-29 09:35:00,771.98,771.99,768.31,768.61,12930.0,771.98,771.99,768.31,768.61,12930.0
2024-02-29 09:40:00,768.52,770.4,767.96,769.86,6457.0,768.52,770.4,767.96,769.86,6457.0
2024-02-29 09:45:00,769.11,770.48,767.68,769.94,4877.0,769.11,770.48,767.68,769.94,4877.0
2024-02-29 09:50:00,770.64,772.58,770.02,771.15,3968.0,770.64,772.58,770.02,771.15,3968.0
2024-02-29 09:55:00,771.68,773.32,770.7,771.5,4051.0,771.68,773.32,770.7,771.5,4051.0
2024-02-29 10:00:00,771.71,771.78,768.37,769.73,2836.0,771.71,771.78,768.37,769.73,2836.0
2024-02-29 10:05:00,769.1,769.12,768.0,768.91,4502.0,769.1,769.12,768.0,768.91,4502.0
2024-02-29 10:10:00,767.76,767.76,764.1,765.02,4381.0,767.76,767.76,764.1,765.02,4381.0
2024-02-29 10:15:00,765.82,767.08,765.24,765.87,1110.0,765.82,767.08,765.24,765.87,1110.0
2024-02-29 10:20:00,766.36,768.22,766.35,768.22,2437.0,766.36,768.22,766.35,768.22,2437.0
2024-02-29 10:25:00,768.18,768.18,766.04,766.04,7100.0,768.18,768.18,766.04,766.04,7100.0
2024-02-29 10:30:00,767.05,769.28,767.05,769.28,3639.0,767.05,769.28,767.05,769.28,3639.0
2024-02-29 10:35:00,768.82,770.41,768.07,769.95,4682.0,768.82,770.41,768.07,769.95,4682.0
2024-02-29 10:40:00,769.61,769.95,767.39,767.39,2660.0,769.61,769.95,767.39,767.39,2660.0
2024-02-29 10:45:00,767.53,769.04,767.53,769.04,2605.0,767.53,769.04,767.53,769.04,2605.0
2024-02-29 10:50:00,768.6,768.61,766.24,766.24,5053.0,768.6,768.61,766.24,766.24,5053.0
2024-02-29 10:55:00,765.67,767.29,765.67,767.19,1729.0,765.67,767.29,765.67,767.19,1729.0
2024-02-29 11:00:00,766.38,766.61,765.4,765.88,1050.0,766.38,766.61,765.4,765.88,1050.0
2024-02-29 11:05:00,765.87,767.08,765.87,766.99,2364.0,765.87,767.08,765.87,766.99,2364.0
2024-02-29 11:10:00,766.88,767.06,766.46,767.06,1005.0,766.88,767.06,766.46,767.06,1005.0
2024-02-29 11:15:00,767.45,768.33,767.22,768.33,2154.0,767.45,768.33,767.22,768.33,2154.0
2024-02-29 11:20:00,768.83,768.88,768.09,768.69,2649.0,768.83,768.88,768.09,768.69,2649.0
2024-02-29 11:25:00,768.01,768.34,767.33,768.06,2612.0,768.01,768.34,767.33,768.06,2612.0
2024-02-29 11:30:00,767.38,768.29,766.86,766.86,1286.0,767.38,768.29,766.86,766.86,1286.0
2024-02-29 11:35:00,767.37,767.57,765.07,765.68,1700.0,767.37,767.57,765.07,765.68,1700.0
2024-02-29 11:40:00,764.27,765.34,762.98,765.34,3558.0,764.27,765.34,762.98,765.34,3558.0
2024-02-29 11:45:00,765.67,766.3,765.24,766.23,2370.0,765.67,766.3,765.24,766.23,2370.0
2024-02-29 11:50:00,766.64,767.28,766.01,767.28,4672.0,766.64,767.28,766.01,767.28,4672.0
2024-02-29 11:55:00,767.23,767.4,766.58,766.99,2504.0,767.23,767.4,766.58,766.99,2504.0
2024-02-29 12:00:00,767.55,767.55,766.12,767.1,4454.0,767.55,767.55,766.12,767.1,4454.0
2024-02-29 12:05:00,767.22,767.22,765.33,765.49,1705.0,767.22,767.22,765.33,765.49,1705.0
2024-02-29 12:10:00,766.16,766.72,765.58,765.58,3338.0,766.16,766.72,765.58,765.58,3338.0
2024-02-29 12:15:00,766.08,766.66,765.56,766.16,1781.0,766.08,766.66,765.56,766.16,1781.0
2024-02-29 12:20:00,766.24,766.62,765.65,766.24,2869.0,766.24,766.62,765.65,766.24,2869.0
2024-02-29 12:25:00,765.81,765.81,764.72,765.06,3622.0,765.81,765.81,764.72,765.06,3622.0
2024-02-29 12:30:00,765.84,766.51,765.17,766.21,3440.0,765.84,766.51,765.17,766.21,3440.0
2024-02-29 12:35:00,766.06,766.07,765.36,766.05,3311.0,766.06,766.07,765.36,766.05,3311.0
2024-02-29 12:40:00,765.7,767.0,765.59,765.73,4694.0,765.7,767.0,765.59,765.73,4694.0
2024-02-29 12:45:00,765.73,765.89,765.11,765.14,4145.0,765.73,765.89,765.11,765.14,4145.0
2024-02-29 12:50:00,765.1,767.21,764.74,766.58,4520.0,765.1,767.21,764.74,766.58,4520.0
2024-02-29 12:55:00,766.47,767.39,766.44,767.39,2168.0,766.47,767.39,766.44,767.39,2168.0
2024-02-29 13:00:00,766.91,768.03,766.91,767.39,2200.0,766.91,768.03,766.91,767.39,2200.0
2024-02-29 13:05:00,767.64,767.84,766.91,767.84,3567.0,767.64,767.84,766.91,767.84,3567.0
2024-02-29 13:10:00,768.05,768.16,767.52,767.82,1000.0,768.05,768.16,767.52,767.82,1000.0
2024-02-29 13:15:00,767.75,767.75,767.51,767.62,339.0,767.75,767.75,767.51,767.62,339.0
2024-02-29 13:20:00,767.45,767.85,767.1,767.83,3160.0,767.45,767.85,767.1,767.83,3160.0
2024-02-29 13:25:00,767.44,768.29,767.44,767.92,2287.0,767.44,768.29,767.44,767.92,2287.0
2024-02-29 13:30:00,768.31,768.38,767.89,767.89,2393.0,768.31,768.38,767.89,767.89,2393.0
2024-02-29 13:35:00,767.87,768.24,767.8,767.96,1518.0,767.87,768.24,767.8,767.96,1518.0
2024-02-29 13:40:00,767.75,768.24,767.32,767.73,3628.0,767.75,768.24,767.32,767.73,3628.0
2024-02-29 13:45:00,768.14,768.61,768.14,768.54,2977.0,768.14,768.61,768.14,768.54,2977.0
2024-02-29 13:50:00,768.67,769.27,768.66,768.98,1627.0,768.67,769.27,768.66,768.98,1627.0
2024-02-29 13:55:00,768.91,769.08,768.46,768.46,1410.0,768.91,769.08,768.46,768.46,1410.0
2024-02-29 14:00:00,768.63,768.87,768.22,768.33,5486.0,768.63,768.87,768.22,768.33,5486.0
2024-02-29 14:05:00,768.04,768.3,767.0,767.52,4907.0,768.04,768.3,767.0,767.52,4907.0
2024-02-29 14:10:00,767.3,768.18,767.24,768.18,1898.0,767.3,768.18,767.24,768.18,1898.0
2024-02-29 14:15:00,768.07,768.78,768.02,768.78,4056.0,768.07,768.78,768.02,768.78,4056.0
2024-02-29 14:20:00,768.59,768.86,768.37,768.37,1220.0,768.59,768.86,768.37,768.37,1220.0
2024-02-29 14:25:00,768.3,768.3,767.38,767.77,4077.0,768.3,768.3,767.38,767.77,4077.0
2024-02-29 14:30:00,767.77,768.62,767.43,768.62,3844.0,767.77,768.62,767.43,768.62,3844.0
2024-02-29 14:35:00,768.61,769.01,768.55,769.01,2578.0,768.61,769.01,768.55,769.01,2578.0
2024-02-29 14:40:00,768.75,768.9,768.57,768.68,4497.0,768.75,768.9,768.57,768.68,4497.0
2024-02-29 14:45:00,768.73,769.14,768.37,769.14,2542.0,768.73,769.14,768.37,769.14,2542.0
2024-02-29 14:50:00,769.39,769.58,769.14,769.14,2200.0,769.39,769.58,769.14,769.14,2200.0
2024-02-29 14:55:00,769.01,770.2,768.89,770.07,6708.0,769.01,770.2,768.89,770.07,6708.0
2024-02-29 15:00:00,770.45,770.68,770.17,770.27,3395.0,770.45,770.68,770.17,770.27,3395.0
2024-02-29 15:05:00,770.25,770.53,770.21,770.53,3539.0,770.25,770.53,770.21,770.53,3539.0
2024-02-29 15:10:00,770.25,770.25,769.68,769.88,4531.0,770.25,770.25,769.68,769.88,4531.0
2024-02-29 15:15:00,769.88,769.99,769.0,769.65,2764.0,769.88,769.99,769.0,769.65,2764.0
2024-02-29 15:20:00,769.54,769.97,769.45,769.78,5304.0,769.54,769.97,769.45,769.78,5304.0
2024-02-29 15:25:00,769.58,769.61,769.01,769.29,1875.0,769.58,769.61,769.01,769.29,1875.0
2024-02-29 15:30:00,769.56,770.69,769.23,769.74,14517.0,769.56,770.69,769.23,769.74,14517.0
2024-02-29 15:35:00,769.85,769.92,769.26,769.26,3636.0,769.85,769.92,769.26,769.26,3636.0
2024-02-29 15:40:00,769.35,769.51,768.52,768.76,3635.0,769.35,769.51,768.52,768.76,3635.0
2024-02-29 15:45:00,768.7,768.97,768.39,768.68,7919.0,768.7,768.97,768.39,768.68,7919.0
2024-02-29 15:50:00,768.86,770.26,768.3,770.26,25143.0,768.86,770.26,768.3,770.26,25143.0
2024-02-29 15:55:00,769.89,772.88,769.56,769.56,72211.0,769.89,772.88,769.56,769.56,72211.0
2024-03-01 09:30:00,772.0,777.08,772.0,776.18,19009.0,772.0,777.08,772.0,776.18,19009.0
2024-03-01 09:35:00,774.95,775.61,772.97,773.47,4563.0,774.95,775.61,772.97,773.47,4563.0
2024-03-01 09:40:00,773.58,774.16,771.35,773.08,8754.0,773.58,774.16,771.35,773.08,8754.0
2024-03-01 09:45:00,772.26,772.26,768.37,769.75,7314.0,772.26,772.26,768.37,769.75,7314.0
2024-03-01 09:50:00,769.71,770.77,769.27,770.13,5016.0,769.71,770.77,769.27,770.13,5016.0
2024-03-01 09:55:00,769.09,771.06,769.09,770.0,3220.0,769.09,771.06,769.09,770.0,3220.0
2024-03-01 10:00:00,770.44,771.79,769.21,770.27,11104.0,770.44,771.79,769.21,770.27,11104.0
2024-03-01 10:05:00,771.18,774.05,771.07,774.05,3042.0,771.18,774.05,771.07,774.05,3042.0
2024-03-01 10:10:00,774.06,774.82,773.12,774.47,4324.0,774.06,774.82,773.12,774.47,4324.0
2024-03-01 10:15:00,774.44,774.8,772.12,772.12,5797.0,774.44,774.8,772.12,772.12,5797.0
2024-03-01 10:20:00,772.25,772.83,768.69,769.75,6358.0,772.25,772.83,768.69,769.75,6358.0
2024-03-01 10:25:00,769.49,771.12,769.44,771.12,2111.0,769.49,771.12,769.44,771.12,2111.0
2024-03-01 10:30:00,771.38,771.38,769.42,770.88,5553.0,771.38,771.38,769.42,770.88,5553.0
2024-03-01 10:35:00,770.98,771.9,770.7,771.01,3674.0,770.98,771.9,770.7,771.01,3674.0
2024-03-01 10:40:00,771.96,772.54,771.73,772.06,2491.0,771.96,772.54,771.73,772.06,2491.0
2024-03-01 10:45:00,772.14,773.49,772.14,772.73,1246.0,772.14,773.49,772.14,772.73,1246.0
2024-03-01 10:50:00,773.38,774.29,772.89,774.29,2445.0,773.38,774.29,772.89,774.29,2445.0
2024-03-01 10:55:00,775.1,775.19,774.26,774.71,933.0,775.1,775.19,774.26,774.71,933.0
2024-03-01 11:00:00,774.85,775.18,774.38,775.14,1047.0,774.85,775.18,774.38,775.14,1047.0
2024-03-01 11:05:00,775.36,775.93,774.75,774.75,2762.0,775.36,775.93,774.75,774.75,2762.0
2024-03-01 11:10:00,775.13,775.4,773.15,773.16,4810.0,775.13,775.4,773.15,773.16,4810.0
2024-03-01 11:15:00,773.01,774.23,773.01,773.34,7584.0,773.01,774.23,773.01,773.34,7584.0
2024-03-01 11:20:00,773.49,774.82,773.05,774.82,3739.0,773.49,774.82,773.05,774.82,3739.0
2024-03-01 11:25:00,774.68,774.81,773.78,774.81,3694.0,774.68,774.81,773.78,774.81,3694.0
2024-03-01 11:30:00,774.78,774.78,773.09,773.72,2178.0,774.78,774.78,773.09,773.72,2178.0
2024-03-01 11:35:00,773.29,774.57,773.27,773.72,2424.0,773.29,774.57,773.27,773.72,2424.0
2024-03-01 11:40:00,774.49,774.9,774.06,774.3,8231.0,774.49,774.9,774.06,774.3,8231.0
2024-03-01 11:45:00,774.64,775.01,774.64,775.0,1023.0,774.64,775.01,774.64,775.0,1023.0
2024-03-01 11:50:00,775.14,775.45,774.78,774.79,4283.0,775.14,775.45,774.78,774.79,4283.0
2024-03-01 11:55:00,774.87,775.36,774.52,775.36,1315.0,774.87,775.36,774.52,775.36,1315.0
2024-03-01 12:00:00,775.05,775.28,774.44,774.45,2272.0,775.05,775.28,774.44,774.45,2272.0
2024-03-01 12:05:00,774.91,774.92,774.26,774.33,900.0,774.91,774.92,774.26,774.33,900.0
2024-03-01 12:10:00,774.73,774.73,773.56,774.24,10356.0,774.73,774.73,773.56,774.24,10356.0
2024-03-01 12:15:00,774.28,774.28,773.2,773.32,1907.0,774.28,774.28,773.2,773.32,1907.0
2024-03-01 12:20:00,773.05,773.98,773.05,773.98,2793.0,773.05,773.98,773.05,773.98,2793.0
2024-03-01 12:25:00,774.46,774.54,774.39,774.39,500.0,774.46,774.54,774.39,774.39,500.0
2024-03-01 12:30:00,774.42,774.67,774.0,774.11,3014.0,774.42,774.67,774.0,774.11,3014.0
2024-03-01 12:35:00,773.86,774.19,773.46,773.46,6197.0,773.86,774.19,773.46,773.46,6197.0
2024-03-01 12:40:00,773.0,773.66,773.0,773.28,900.0,773.0,773.66,773.0,773.28,900.0
2024-03-01 12:45:00,773.41,773.62,773.03,773.42,3994.0,773.41,773.62,773.03,773.42,3994.0
2024-03-01 12:50:00,773.51,774.12,773.51,774.04,2245.0,773.51,774.12,773.51,774.04,2245.0
2024-03-01 12:55:00,773.99,774.35,773.98,774.21,2967.0,773.99,774.35,773.98,774.21,2967.0
2024-03-01 13:00:00,774.56,775.25,774.56,775.22,4273.0,774.56,775.25,774.56,775.22,4273.0
2024-03-01 13:05:00,775.21,776.79,775.2,776.75,5052.0,775.21,776.79,775.2,776.75,5052.0
2024-03-01 13:10:00,776.5,777.0,776.48,777.0,2504.0,776.5,777.0,776.48,777.0,2504.0
2024-03-01 13:15:00,777.21,777.52,777.21,777.35,2138.0,777.21,777.52,777.21,777.35,2138.0
2024-03-01 13:20:00,777.57,778.19,777.57,778.19,1938.0,777.57,778.19,777.57,778.19,1938.0
2024-03-01 13:25:00,778.13,778.31,777.86,778.3,3462.0,778.13,778.31,777.86,778.3,3462.0
2024-03-01 13:30:00,778.1,778.26,777.65,777.66,2400.0,778.1,778.26,777.65,777.66,2400.0
2024-03-01 13:35:00,777.84,777.84,777.03,777.36,2516.0,777.84,777.84,777.03,777.36,2516.0
2024-03-01 13:40:00,777.0,777.0,776.53,776.79,1570.0,777.0,777.0,776.53,776.79,1570.0
2024-03-01 13:45:00,776.75,777.03,776.25,776.63,4106.0,776.75,777.03,776.25,776.63,4106.0
2024-03-01 13:50:00,776.66,776.79,776.34,776.56,1474.0,776.66,776.79,776.34,776.56,1474.0
2024-03-01 13:55:00,776.29,776.55,776.23,776.26,2589.0,776.29,776.55,776.23,776.26,2589.0
2024-03-01 14:00:00,776.27,776.97,776.27,776.92,1402.0,776.27,776.97,776.27,776.92,1402.0
2024-03-01 14:05:00,776.93,777.78,776.73,776.73,2414.0,776.93,777.78,776.73,776.73,2414.0
2024-03-01 14:10:00,776.66,776.89,776.25,776.61,2401.0,776.66,776.89,776.25,776.61,2401.0
2024-03-01 14:15:00,776.62,777.0,776.43,776.92,3582.0,776.62,777.0,776.43,776.92,3582.0
2024-03-01 14:20:00,776.92,776.92,775.25,775.47,3800.0,776.92,776.92,775.25,775.47,3800.0
2024-03-01 14:25:00,775.67,775.85,775.41,775.59,5853.0,775.67,775.85,775.41,775.59,5853.0
2024-03-01 14:30:00,775.59,775.7,775.0,775.51,4982.0,775.59,775.7,775.0,775.51,4982.0
2024-03-01 14:35:00,775.0,775.36,774.63,774.83,2621.0,775.0,775.36,774.63,774.83,2621.0
2024-03-01 14:40:00,774.44,774.8,774.07,774.53,1489.0,774.44,774.8,774.07,774.53,1489.0
2024-03-01 14:45:00,774.9,775.76,774.9,775.73,2076.0,774.9,775.76,774.9,775.73,2076.0
2024-03-01 14:50:00,775.95,776.92,775.54,776.92,1529.0,775.95,776.92,775.54,776.92,1529.0
2024-03-01 14:55:00,776.94,778.14,776.94,777.47,8601.0,776.94,778.14,776.94,777.47,8601.0
2024-03-01 15:00:00,776.77,777.37,776.61,776.61,2723.0,776.77,777.37,776.61,776.61,2723.0
2024-03-01 15:05:00,776.45,776.99,775.7,776.16,3637.0,776.45,776.99,775.7,776.16,3637.0
2024-03-01 15:10:00,776.31,776.31,774.91,775.75,4147.0,776.31,776.31,774.91,775.75,4147.0
2024-03-01 15:15:00,775.7,776.22,775.42,776.13,4550.0,775.7,776.22,775.42,776.13,4550.0
2024-03-01 15:20:00,776.06,776.49,775.69,776.02,8425.0,776.06,776.49,775.69,776.02,8425.0
2024-03-01 15:25:00,776.36,777.23,776.36,777.05,2399.0,776.36,777.23,776.36,777.05,2399.0
2024-03-01 15:30:00,777.16,777.3,775.59,775.75,7590.0,777.16,777.3,775.59,775.75,7590.0
2024-03-01 15:35:00,775.7,776.05,774.95,774.95,4268.0,775.7,776.05,774.95,774.95,4268.0
2024-03-01 15:40:00,775.01,775.41,774.78,775.11,9031.0,775.01,775.41,774.78,775.11,9031.0
2024-03-01 15:45:00,774.87,774.91,773.7,774.17,8399.0,774.87,774.91,773.7,774.17,8399.0
2024-03-01 15:50:00,774.12,774.27,773.16,774.08,13976.0,774.12,774.27,773.16,774.08,13976.0
2024-03-01 15:55:00,774.09,774.41,772.73,773.39,34352.0,774.09,774.41,772.73,773.39,34352.0
2024-03-04 09:30:00,773.0,775.95,768.37,769.53,39817.0,773.0,775.95,768.37,769.53,39817.0
2024-03-04 09:35:00,769.01,771.03,766.39,768.92,20823.0,769.01,771.03,766.39,768.92,20823.0
2024-03-04 09:40:00,770.04,770.53,767.0,767.79,9572.0,770.04,770.53,767.0,767.79,9572.0
2024-03-04 09:45:00,767.61,770.79,767.47,768.65,8866.0,767.61,770.79,767.47,768.65,8866.0
2024-03-04 09:50:00,769.49,770.32,768.0,768.2,7283.0,769.49,770.32,768.0,768.2,7283.0
2024-03-04 09:55:00,768.15,770.28,768.14,769.31,7319.0,768.15,770.28,768.14,769.31,7319.0
2024-03-04 10:00:00,769.79,771.0,768.97,769.37,7103.0,769.79,771.0,768.97,769.37,7103.0
2024-03-04 10:05:00,769.09,769.7,767.47,767.53,6245.0,769.09,769.7,767.47,767.53,6245.0
2024-03-04 10:10:00,767.54,769.59,767.47,767.47,6107.0,767.54,769.59,767.47,767.47,6107.0
2024-03-04 10:15:00,767.47,768.18,765.86,765.87,7777.0,767.47,768.18,765.86,765.87,7777.0
2024-03-04 10:20:00,765.9,766.52,765.14,765.34,4030.0,765.9,766.52,765.14,765.34,4030.0
2024-03-04 10:25:00,766.13,766.17,764.73,765.89,11234.0,766.13,766.17,764.73,765.89,11234.0
2024-03-04 10:30:00,766.11,768.85,766.05,768.79,4017.0,766.11,768.85,766.05,768.79,4017.0
2024-03-04 10:35:00,768.5,768.85,767.97,768.38,5649.0,768.5,768.85,767.97,768.38,5649.0
2024-03-04 10:40:00,768.29,769.48,767.97,769.47,14642.0,768.29,769.48,767.97,769.47,14642.0
2024-03-04 10:45:00,769.89,770.64,769.89,770.49,2300.0,769.89,770.64,769.89,770.49,2300.0
2024-03-04 10:50:00,770.49,770.51,768.78,769.21,2491.0,770.49,770.51,768.78,769.21,2491.0
2024-03-04 10:55:00,769.14,770.1,769.14,769.68,2349.0,769.14,770.1,769.14,769.68,2349.0
2024-03-04 11:00:00,770.34,771.0,769.93,769.93,3548.0,770.34,771.0,769.93,769.93,3548.0
2024-03-04 11:05:00,770.08,770.47,769.42,770.47,1500.0,770.08,770.47,769.42,770.47,1500.0
2024-03-04 11:10:00,770.15,770.47,769.0,769.73,4068.0,770.15,770.47,769.0,769.73,4068.0
2024-03-04 11:15:00,769.45,770.69,769.45,770.5,2825.0,769.45,770.69,769.45,770.5,2825.0
2024-03-04 11:20:00,769.59,770.34,769.33,769.88,2702.0,769.59,770.34,769.33,769.88,2702.0
2024-03-04 11:25:00,770.05,770.27,769.34,769.82,2981.0,770.05,770.27,769.34,769.82,2981.0
2024-03-04 11:30:00,770.66,770.88,768.67,768.68,3740.0,770.66,770.88,768.67,768.68,3740.0
2024-03-04 11:35:00,768.81,769.23,768.71,769.23,1605.0,768.81,769.23,768.71,769.23,1605.0
2024-03-04 11:40:00,768.86,769.4,768.52,768.98,3729.0,768.86,769.4,768.52,768.98,3729.0
2024-03-04 11:45:00,769.26,769.42,768.48,769.07,1829.0,769.26,769.42,768.48,769.07,1829.0
2024-03-04 11:50:00,769.18,769.45,768.48,769.45,1850.0,769.18,769.45,768.48,769.45,1850.0
2024-03-04 11:55:00,769.82,770.83,769.78,770.28,3289.0,769.82,770.83,769.78,770.28,3289.0
2024-03-04 12:00:00,770.58,770.58,769.36,769.74,3441.0,770.58,770.58,769.36,769.74,3441.0
2024-03-04 12:05:00,770.1,770.1,769.06,769.45,2070.0,770.1,770.1,769.06,769.45,2070.0
2024-03-04 12:10:00,770.02,770.33,769.27,769.6,2765.0,770.02,770.33,769.27,769.6,2765.0
2024-03-04 12:15:00,769.69,770.09,768.92,769.03,2268.0,769.69,770.09,768.92,769.03,2268.0
2024-03-04 12:20:00,769.27,769.91,768.88,769.71,2375.0,769.27,769.91,768.88,769.71,2375.0
2024-03-04 12:25:00,769.71,770.16,769.5,770.16,3618.0,769.71,770.16,769.5,770.16,3618.0
2024-03-04 12:30:00,770.29,771.39,770.29,770.74,2346.0,770.29,771.39,770.29,770.74,2346.0
2024-03-04 12:35:00,770.93,771.06,769.63,769.83,3878.0,770.93,771.06,769.63,769.83,3878.0
2024-03-04 12:40:00,769.82,771.12,769.82,770.69,3084.0,769.82,771.12,769.82,770.69,3084.0
2024-03-04 12:45:00,770.35,770.8,769.96,770.04,1966.0,770.35,770.8,769.96,770.04,1966.0
2024-03-04 12:50:00,770.04,770.32,769.52,770.07,5687.0,770.04,770.32,769.52,770.07,5687.0
2024-03-04 12:55:00,770.33,770.5,769.72,770.03,4205.0,770.33,770.5,769.72,770.03,4205.0
2024-03-04 13:00:00,770.51,771.21,770.26,771.14,4931.0,770.51,771.21,770.26,771.14,4931.0
2024-03-04 13:05:00,770.97,771.05,770.64,770.85,2505.0,770.97,771.05,770.64,770.85,2505.0
2024-03-04 13:10:00,770.84,770.85,769.97,770.0,4281.0,770.84,770.85,769.97,770.0,4281.0
2024-03-04 13:15:00,770.08,770.65,769.87,770.33,3686.0,770.08,770.65,769.87,770.33,3686.0
2024-03-04 13:20:00,770.34,770.34,768.86,768.86,3398.0,770.34,770.34,768.86,768.86,3398.0
2024-03-04 13:25:00,769.17,769.74,769.16,769.74,2984.0,769.17,769.74,769.16,769.74,2984.0
2024-03-04 13:30:00,769.64,769.69,768.96,769.21,1968.0,769.64,769.69,768.96,769.21,1968.0
2024-03-04 13:35:00,769.19,769.39,769.01,769.22,3288.0,769.19,769.39,769.01,769.22,3288.0
2024-03-04 13:40:00,769.27,770.14,769.27,769.8,1702.0,769.27,770.14,769.27,769.8,1702.0
2024-03-04 13:45:00,769.82,770.92,769.81,770.92,984.0,769.82,770.92,769.81,770.92,984.0
2024-03-04 13:50:00,770.92,772.04,770.56,771.82,1625.0,770.92,772.04,770.56,771.82,1625.0
2024-03-04 13:55:00,772.49,773.88,772.49,773.44,7679.0,772.49,773.88,772.49,773.44,7679.0
2024-03-04 14:00:00,773.27,773.61,773.16,773.46,2215.0,773.27,773.61,773.16,773.46,2215.0
2024-03-04 14:05:00,773.21,773.88,772.85,773.12,6887.0,773.21,773.88,772.85,773.12,6887.0
2024-03-04 14:10:00,773.45,773.62,773.06,773.2,1955.0,773.45,773.62,773.06,773.2,1955.0
2024-03-04 14:15:00,773.18,773.57,772.75,773.57,2466.0,773.18,773.57,772.75,773.57,2466.0
2024-03-04 14:20:00,773.59,773.71,773.19,773.33,2131.0,773.59,773.71,773.19,773.33,2131.0
2024-03-04 14:25:00,773.33,773.33,772.64,772.99,3006.0,773.33,773.33,772.64,772.99,3006.0
2024-03-04 14:30:00,773.03,774.23,772.72,774.1,3253.0,773.03,774.23,772.72,774.1,3253.0
2024-03-04 14:35:00,774.17,776.15,774.16,775.85,7961.0,774.17,776.15,774.16,775.85,7961.0
2024-03-04 14:40:00,776.39,776.39,774.74,775.46,3415.0,776.39,776.39,774.74,775.46,3415.0
2024-03-04 14:45:00,775.25,776.95,775.25,776.95,4698.0,775.25,776.95,775.25,776.95,4698.0
2024-03-04 14:50:00,776.42,777.0,775.98,776.83,3372.0,776.42,777.0,775.98,776.83,3372.0
2024-03-04 14:55:00,776.84,777.03,776.07,776.08,3754.0,776.84,777.03,776.07,776.08,3754.0
2024-03-04 15:00:00,775.94,775.94,774.48,775.14,5220.0,775.94,775.94,774.48,775.14,5220.0
2024-03-04 15:05:00,775.3,775.56,774.8,775.56,4894.0,775.3,775.56,774.8,775.56,4894.0
2024-03-04 15:10:00,775.56,776.19,775.0,776.19,2378.0,775.56,776.19,775.0,776.19,2378.0
2024-03-04 15:15:00,775.97,777.12,775.7,777.11,1995.0,775.97,777.12,775.7,777.11,1995.0
2024-03-04 15:20:00,776.94,777.49,776.39,777.49,3456.0,776.94,777.49,776.39,777.49,3456.0
2024-03-04 15:25:00,777.59,777.88,777.0,777.0,3421.0,777.59,777.88,777.0,777.0,3421.0
2024-03-04 15:30:00,776.98,777.65,776.78,777.07,1700.0,776.98,777.65,776.78,777.07,1700.0
2024-03-04 15:35:00,776.66,777.22,775.89,777.22,5196.0,776.66,777.22,775.89,777.22,5196.0
2024-03-04 15:40:00,777.3,777.58,775.88,775.89,5797.0,777.3,777.58,775.88,775.89,5797.0
2024-03-04 15:45:00,775.93,775.93,772.99,773.18,13973.0,775.93,775.93,772.99,773.18,13973.0
2024-03-04 15:50:00,773.09,774.65,773.09,774.5,13779.0,773.09,774.65,773.09,774.5,13779.0
2024-03-04 15:55:00,774.91,776.45,774.48,776.11,33177.0,774.91,776.45,774.48,776.11,33177.0
2024-03-05 09:30:00,766.23,767.22,758.58,758.58,38548.0,766.23,767.22,758.58,758.58,38548.0
2024-03-05 09:35:00,758.99,761.88,758.01,759.22,5848.0,758.99,761.88,758.01,759.22,5848.0
2024-03-05 09:40:00,760.75,761.2,753.41,756.83,18920.0,760.75,761.2,753.41,756.83,18920.0
2024-03-05 09:45:00,754.88,756.55,750.76,753.66,16719.0,754.88,756.55,750.76,753.66,16719.0
2024-03-05 09:50:00,752.45,754.93,747.06,750.08,18502.0,752.45,754.93,747.06,750.08,18502.0
2024-03-05 09:55:00,750.7,750.72,748.02,748.04,8553.0,750.7,750.72,748.02,748.04,8553.0
2024-03-05 10:00:00,748.52,754.05,748.52,753.0,15174.0,748.52,754.05,748.52,753.0,15174.0
2024-03-05 10:05:00,752.15,753.0,748.25,748.25,10732.0,752.15,753.0,748.25,748.25,10732.0
2024-03-05 10:10:00,748.0,748.25,743.01,743.08,20603.0,748.0,748.25,743.01,743.08,20603.0
2024-03-05 10:15:00,743.62,743.81,737.0,738.94,44312.0,743.62,743.81,737.0,738.94,44312.0
2024-03-05 10:20:00,738.75,740.35,737.09,737.09,18259.0,738.75,740.35,737.09,737.09,18259.0
2024-03-05 10:25:00,737.89,740.0,736.21,737.72,19580.0,737.89,740.0,736.21,737.72,19580.0
2024-03-05 10:30:00,737.0,737.58,733.3,735.04,16739.0,737.0,737.58,733.3,735.04,16739.0
2024-03-05 10:35:00,735.03,736.05,732.29,733.79,23181.0,735.03,736.05,732.29,733.79,23181.0
2024-03-05 10:40:00,733.79,734.97,731.5,732.03,9782.0,733.79,734.97,731.5,732.03,9782.0
2024-03-05 10:45:00,731.75,733.73,730.15,730.15,11483.0,731.75,733.73,730.15,730.15,11483.0
2024-03-05 10:50:00,730.45,733.53,730.16,732.99,10762.0,730.45,733.53,730.16,732.99,10762.0
2024-03-05 10:55:00,732.99,734.05,730.67,731.67,12799.0,732.99,734.05,730.67,731.67,12799.0
2024-03-05 11:00:00,731.37,734.36,731.28,734.36,9432.0,731.37,734.36,731.28,734.36,9432.0
2024-03-05 11:05:00,734.07,736.4,734.06,736.04,9755.0,734.07,736.4,734.06,736.04,9755.0
2024-03-05 11:10:00,736.37,736.88,735.41,736.28,6870.0,736.37,736.88,735.41,736.28,6870.0
2024-03-05 11:15:00,736.79,740.51,736.78,740.34,11739.0,736.79,740.51,736.78,740.34,11739.0
2024-03-05 11:20:00,740.68,742.44,739.61,742.34,18845.0,740.68,742.44,739.61,742.34,18845.0
2024-03-05 11:25:00,742.48,745.23,742.41,744.5,16691.0,742.48,745.23,742.41,744.5,16691.0
2024-03-05 11:30:00,744.49,744.87,739.52,739.52,12031.0,744.49,744.87,739.52,739.52,12031.0
2024-03-05 11:35:00,739.52,741.59,738.04,739.54,12529.0,739.52,741.59,738.04,739.54,12529.0
2024-03-05 11:40:00,739.51,741.94,739.01,739.83,10043.0,739.51,741.94,739.01,739.83,10043.0
2024-03-05 11:45:00,740.82,742.05,740.04,740.18,3921.0,740.82,742.05,740.04,740.18,3921.0
2024-03-05 11:50:00,740.57,741.37,738.32,738.33,7697.0,740.57,741.37,738.32,738.33,7697.0
2024-03-05 11:55:00,738.33,740.17,738.09,740.17,4044.0,738.33,740.17,738.09,740.17,4044.0
2024-03-05 12:00:00,740.19,741.32,739.81,740.36,5703.0,740.19,741.32,739.81,740.36,5703.0
2024-03-05 12:05:00,739.98,740.16,739.59,739.68,3979.0,739.98,740.16,739.59,739.68,3979.0
2024-03-05 12:10:00,739.82,741.11,739.18,740.09,8184.0,739.82,741.11,739.18,740.09,8184.0
2024-03-05 12:15:00,739.72,740.05,738.2,739.37,5473.0,739.72,740.05,738.2,739.37,5473.0
2024-03-05 12:20:00,738.88,738.88,738.11,738.63,2900.0,738.88,738.88,738.11,738.63,2900.0
2024-03-05 12:25:00,738.7,739.5,738.57,738.88,2906.0,738.7,739.5,738.57,738.88,2906.0
2024-03-05 12:30:00,739.12,739.53,738.42,739.22,3766.0,739.12,739.53,738.42,739.22,3766.0
2024-03-05 12:35:00,738.82,738.82,737.45,738.38,4337.0,738.82,738.82,737.45,738.38,4337.0
2024-03-05 12:40:00,738.31,740.68,737.32,740.66,11075.0,738.31,740.68,737.32,740.66,11075.0
2024-03-05 12:45:00,740.66,741.03,740.24,740.37,8421.0,740.66,741.03,740.24,740.37,8421.0
2024-03-05 12:50:00,740.86,741.04,739.87,740.5,4038.0,740.86,741.04,739.87,740.5,4038.0
2024-03-05 12:55:00,740.75,741.67,740.74,740.78,12048.0,740.75,741.67,740.74,740.78,12048.0
2024-03-05 13:00:00,739.88,739.89,737.93,737.93,7416.0,739.88,739.89,737.93,737.93,7416.0
2024-03-05 13:05:00,738.2,738.2,736.91,737.5,3771.0,738.2,738.2,736.91,737.5,3771.0
2024-03-05 13:10:00,737.46,738.37,737.45,737.98,4257.0,737.46,738.37,737.45,737.98,4257.0
2024-03-05 13:15:00,738.06,738.26,737.0,737.33,1616.0,738.06,738.26,737.0,737.33,1616.0
2024-03-05 13:20:00,736.82,737.14,735.53,735.62,4708.0,736.82,737.14,735.53,735.62,4708.0
2024-03-05 13:25:00,735.68,737.1,735.49,736.86,4625.0,735.68,737.1,735.49,736.86,4625.0
2024-03-05 13:30:00,737.0,737.95,736.32,736.66,4389.0,737.0,737.95,736.32,736.66,4389.0
2024-03-05 13:35:00,736.54,736.54,734.16,735.11,4008.0,736.54,736.54,734.16,735.11,4008.0
2024-03-05 13:40:00,735.2,735.67,734.75,734.75,5829.0,735.2,735.67,734.75,734.75,5829.0
2024-03-05 13:45:00,734.7,735.02,733.89,734.12,3912.0,734.7,735.02,733.89,734.12,3912.0
2024-03-05 13:50:00,734.21,734.21,733.27,733.61,3025.0,734.21,734.21,733.27,733.61,3025.0
2024-03-05 13:55:00,733.99,735.0,733.65,734.55,4308.0,733.99,735.0,733.65,734.55,4308.0
2024-03-05 14:00:00,734.99,735.02,733.7,733.94,6383.0,734.99,735.02,733.7,733.94,6383.0
2024-03-05 14:05:00,733.94,735.0,733.58,734.91,6397.0,733.94,735.0,733.58,734.91,6397.0
2024-03-05 14:10:00,734.6,735.15,734.45,734.84,4693.0,734.6,735.15,734.45,734.84,4693.0
2024-03-05 14:15:00,734.38,735.27,733.65,733.71,5127.0,734.38,735.27,733.65,733.71,5127.0
2024-03-05 14:20:00,733.5,734.84,733.35,734.56,5461.0,733.5,734.84,733.35,734.56,5461.0
2024-03-05 14:25:00,734.84,735.27,734.68,735.11,5487.0,734.84,735.27,734.68,735.11,5487.0
2024-03-05 14:30:00,735.11,735.37,734.46,735.18,10706.0,735.11,735.37,734.46,735.18,10706.0
2024-03-05 14:35:00,735.38,735.79,734.37,734.46,5900.0,735.38,735.79,734.37,734.46,5900.0
2024-03-05 14:40:00,734.88,735.7,734.16,734.41,4825.0,734.88,735.7,734.16,734.41,4825.0
2024-03-05 14:45:00,734.12,734.68,733.98,734.45,5690.0,734.12,734.68,733.98,734.45,5690.0
2024-03-05 14:50:00,734.45,734.83,734.09,734.22,6412.0,734.45,734.83,734.09,734.22,6412.0
2024-03-05 14:55:00,734.28,735.89,734.27,735.51,5270.0,734.28,735.89,734.27,735.51,5270.0
2024-03-05 15:00:00,735.68,738.04,735.68,737.6,23076.0,735.68,738.04,735.68,737.6,23076.0
2024-03-05 15:05:00,737.46,737.46,735.26,735.84,6184.0,737.46,737.46,735.26,735.84,6184.0
2024-03-05 15:10:00,736.11,736.24,733.99,734.05,2515.0,736.11,736.24,733.99,734.05,2515.0
2024-03-05 15:15:00,733.99,734.75,733.95,734.34,7110.0,733.99,734.75,733.95,734.34,7110.0
2024-03-05 15:20:00,734.46,735.03,733.07,735.03,8772.0,734.46,735.03,733.07,735.03,8772.0
2024-03-05 15:25:00,734.9,734.97,733.68,734.28,6753.0,734.9,734.97,733.68,734.28,6753.0
2024-03-05 15:30:00,734.22,735.47,734.0,735.47,6341.0,734.22,735.47,734.0,735.47,6341.0
2024-03-05 15:35:00,735.46,736.27,735.03,736.23,9409.0,735.46,736.27,735.03,736.23,9409.0
2024-03-05 15:40:00,736.42,737.85,735.72,737.59,21681.0,736.42,737.85,735.72,737.59,21681.0
2024-03-05 15:45:00,737.59,738.72,737.03,738.71,13246.0,737.59,738.72,737.03,738.71,13246.0
2024-03-05 15:50:00,738.8,741.58,737.96,741.0,30585.0,738.8,741.58,737.96,741.0,30585.0
2024-03-05 15:55:00,740.63,741.34,739.62,740.46,66636.0,740.63,741.34,739.62,740.46,66636.0
2024-03-06 09:30:00,750.51,752.39,744.07,744.07,31994.0,750.51,752.39,744.07,744.07,31994.0
2024-03-06 09:35:00,745.15,745.81,740.21,741.69,8889.0,745.15,745.81,740.21,741.69,8889.0
2024-03-06 09:40:00,742.91,744.89,741.36,741.37,5306.0,742.91,744.89,741.36,741.37,5306.0
2024-03-06 09:45:00,742.63,743.6,739.23,740.19,8486.0,742.63,743.6,739.23,740.19,8486.0
2024-03-06 09:50:00,740.1,741.26,738.0,738.62,28423.0,740.1,741.26,738.0,738.62,28423.0
2024-03-06 09:55:00,738.62,739.03,735.1,736.92,17151.0,738.62,739.03,735.1,736.92,17151.0
2024-03-06 10:00:00,736.91,736.91,732.65,733.68,14852.0,736.91,736.91,732.65,733.68,14852.0
2024-03-06 10:05:00,733.2,734.26,732.65,733.64,10038.0,733.2,734.26,732.65,733.64,10038.0
2024-03-06 10:10:00,733.87,738.36,733.76,738.36,18894.0,733.87,738.36,733.76,738.36,18894.0
2024-03-06 10:15:00,739.58,743.56,738.96,740.18,28868.0,739.58,743.56,738.96,740.18,28868.0
2024-03-06 10:20:00,739.93,740.73,739.19,739.19,1761.0,739.93,740.73,739.19,739.19,1761.0
2024-03-06 10:25:00,739.67,740.25,738.37,738.65,10793.0,739.67,740.25,738.37,738.65,10793.0
2024-03-06 10:30:00,739.08,740.33,736.91,738.54,5916.0,739.08,740.33,736.91,738.54,5916.0
2024-03-06 10:35:00,739.55,740.0,738.55,740.0,1805.0,739.55,740.0,738.55,740.0,1805.0
2024-03-06 10:40:00,739.91,739.93,738.14,738.14,6811.0,739.91,739.93,738.14,738.14,6811.0
2024-03-06 10:45:00,738.91,741.44,738.19,741.44,7301.0,738.91,741.44,738.19,741.44,7301.0
2024-03-06 10:50:00,741.3,743.78,741.3,743.75,2520.0,741.3,743.78,741.3,743.75,2520.0
2024-03-06 10:55:00,743.88,744.49,743.13,743.5,6987.0,743.88,744.49,743.13,743.5,6987.0
2024-03-06 11:00:00,743.67,744.48,742.7,742.7,10827.0,743.67,744.48,742.7,742.7,10827.0
2024-03-06 11:05:00,742.74,743.06,741.83,741.95,11288.0,742.74,743.06,741.83,741.95,11288.0
2024-03-06 11:10:00,742.38,742.96,741.23,741.23,6532.0,742.38,742.96,741.23,741.23,6532.0
2024-03-06 11:15:00,740.78,741.67,740.42,741.66,6333.0,740.78,741.67,740.42,741.66,6333.0
2024-03-06 11:20:00,741.92,742.05,740.97,741.42,7264.0,741.92,742.05,740.97,741.42,7264.0
2024-03-06 11:25:00,741.04,742.43,740.8,742.08,9769.0,741.04,742.43,740.8,742.08,9769.0
2024-03-06 11:30:00,742.0,742.17,740.8,742.0,4665.0,742.0,742.17,740.8,742.0,4665.0
2024-03-06 11:35:00,741.7,742.29,741.7,741.86,6707.0,741.7,742.29,741.7,741.86,6707.0
2024-03-06 11:40:00,742.36,742.43,741.3,741.79,3288.0,742.36,742.43,741.3,741.79,3288.0
2024-03-06 11:45:00,741.16,741.81,740.94,741.8,2962.0,741.16,741.81,740.94,741.8,2962.0
2024-03-06 11:50:00,742.02,742.43,741.8,742.11,3184.0,742.02,742.43,741.8,742.11,3184.0
2024-03-06 11:55:00,742.43,743.06,742.16,742.19,5472.0,742.43,743.06,742.16,742.19,5472.0
2024-03-06 12:00:00,742.29,742.67,741.97,742.14,9104.0,742.29,742.67,741.97,742.14,9104.0
2024-03-06 12:05:00,742.14,743.42,741.88,742.19,19869.0,742.14,743.42,741.88,742.19,19869.0
2024-03-06 12:10:00,742.3,742.67,741.87,742.0,4945.0,742.3,742.67,741.87,742.0,4945.0
2024-03-06 12:15:00,742.23,742.69,741.34,741.34,6549.0,742.23,742.69,741.34,741.34,6549.0
2024-03-06 12:20:00,741.15,741.35,740.37,740.75,3532.0,741.15,741.35,740.37,740.75,3532.0
2024-03-06 12:25:00,740.37,742.23,740.37,742.23,2955.0,740.37,742.23,740.37,742.23,2955.0
2024-03-06 12:30:00,742.22,743.55,741.75,742.03,2285.0,742.22,743.55,741.75,742.03,2285.0
2024-03-06 12:35:00,741.98,742.51,740.99,742.0,3097.0,741.98,742.51,740.99,742.0,3097.0
2024-03-06 12:40:00,741.57,741.95,740.71,740.9,2884.0,741.57,741.95,740.71,740.9,2884.0
2024-03-06 12:45:00,740.81,741.0,740.29,740.7,2645.0,740.81,741.0,740.29,740.7,2645.0
2024-03-06 12:50:00,740.76,741.17,739.82,739.99,3757.0,740.76,741.17,739.82,739.99,3757.0
2024-03-06 12:55:00,739.81,740.83,739.76,740.21,2442.0,739.81,740.83,739.76,740.21,2442.0
2024-03-06 13:00:00,740.9,741.01,740.41,741.01,1065.0,740.9,741.01,740.41,741.01,1065.0
2024-03-06 13:05:00,740.97,741.06,739.86,740.06,2083.0,740.97,741.06,739.86,740.06,2083.0
2024-03-06 13:10:00,740.06,740.51,739.82,740.5,2596.0,740.06,740.51,739.82,740.5,2596.0
2024-03-06 13:15:00,740.74,741.42,740.43,741.42,1591.0,740.74,741.42,740.43,741.42,1591.0
2024-03-06 13:20:00,741.83,743.77,741.83,743.77,1123.0,741.83,743.77,741.83,743.77,1123.0
2024-03-06 13:25:00,744.0,744.0,742.88,742.88,1722.0,744.0,744.0,742.88,742.88,1722.0
2024-03-06 13:30:00,743.06,743.17,740.65,740.99,3134.0,743.06,743.17,740.65,740.99,3134.0
2024-03-06 13:35:00,740.21,741.0,739.39,740.88,6668.0,740.21,741.0,739.39,740.88,6668.0
2024-03-06 13:40:00,740.88,741.43,740.52,741.0,3213.0,740.88,741.43,740.52,741.0,3213.0
2024-03-06 13:45:00,741.29,741.29,737.4,737.82,5670.0,741.29,741.29,737.4,737.82,5670.0
2024-03-06 13:50:00,737.34,738.24,737.0,738.08,1200.0,737.34,738.24,737.0,738.08,1200.0
2024-03-06 13:55:00,737.64,740.07,736.95,740.07,5846.0,737.64,740.07,736.95,740.07,5846.0
2024-03-06 14:00:00,739.39,739.42,737.86,737.87,1514.0,739.39,739.42,737.86,737.87,1514.0
2024-03-06 14:05:00,738.38,740.29,738.38,738.99,3671.0,738.38,740.29,738.38,738.99,3671.0
2024-03-06 14:10:00,738.67,739.99,737.69,737.69,3779.0,738.67,739.99,737.69,737.69,3779.0
2024-03-06 14:15:00,737.61,739.82,736.95,739.81,2160.0,737.61,739.82,736.95,739.81,2160.0
2024-03-06 14:20:00,739.41,740.76,739.41,740.32,2885.0,739.41,740.76,739.41,740.32,2885.0
2024-03-06 14:25:00,739.79,742.06,739.59,741.89,3592.0,739.79,742.06,739.59,741.89,3592.0
2024-03-06 14:30:00,742.3,742.32,740.19,740.34,2203.0,742.3,742.32,740.19,740.34,2203.0
2024-03-06 14:35:00,739.75,740.05,739.03,739.84,2839.0,739.75,740.05,739.03,739.84,2839.0
2024-03-06 14:40:00,739.6,740.61,739.6,740.11,1829.0,739.6,740.61,739.6,740.11,1829.0
2024-03-06 14:45:00,740.06,740.06,738.32,739.02,2639.0,740.06,740.06,738.32,739.02,2639.0
2024-03-06 14:50:00,739.34,739.97,738.93,739.97,1990.0,739.34,739.97,738.93,739.97,1990.0
2024-03-06 14:55:00,739.98,739.98,737.82,738.35,4753.0,739.98,739.98,737.82,738.35,4753.0
2024-03-06 15:00:00,738.86,739.3,737.19,739.07,3300.0,738.86,739.3,737.19,739.07,3300.0
2024-03-06 15:05:00,738.98,739.46,738.51,738.59,3012.0,738.98,739.46,738.51,738.59,3012.0
2024-03-06 15:10:00,738.68,739.36,736.3,736.3,17476.0,738.68,739.36,736.3,736.3,17476.0
2024-03-06 15:15:00,736.3,737.92,736.3,736.82,6142.0,736.3,737.92,736.3,736.82,6142.0
2024-03-06 15:20:00,737.21,737.69,735.83,736.5,2646.0,737.21,737.69,735.83,736.5,2646.0
2024-03-06 15:25:00,736.63,737.33,736.51,737.02,7486.0,736.63,737.33,736.51,737.02,7486.0
2024-03-06 15:30:00,737.1,737.58,736.9,736.9,4489.0,737.1,737.58,736.9,736.9,4489.0
2024-03-06 15:35:00,736.33,738.81,736.33,738.81,3270.0,736.33,738.81,736.33,738.81,3270.0
2024-03-06 15:40:00,738.93,739.76,738.85,739.76,4286.0,738.93,739.76,738.85,739.76,4286.0
2024-03-06 15:45:00,739.8,741.18,739.51,740.93,4468.0,739.8,741.18,739.51,740.93,4468.0
2024-03-06 15:50:00,740.5,740.84,738.5,740.46,9713.0,740.5,740.84,738.5,740.46,9713.0
2024-03-06 15:55:00,740.15,741.4,739.83,741.06,42516.0,740.15,741.4,739.83,741.06,42516.0
2024-03-07 09:30:00,748.47,749.99,742.51,743.39,21919.0,748.47,749.99,742.51,743.39,21919.0
2024-03-07 09:35:00,743.39,746.17,742.0,742.7,11120.0,743.39,746.17,742.0,742.7,11120.0
2024-03-07 09:40:00,741.79,741.79,737.18,738.25,9998.0,741.79,741.79,737.18,738.25,9998.0
2024-03-07 09:45:00,738.54,739.19,735.27,735.27,6079.0,738.54,739.19,735.27,735.27,6079.0
2024-03-07 09:50:00,735.49,737.51,735.34,737.51,6085.0,735.49,737.51,735.34,737.51,6085.0
2024-03-07 09:55:00,736.56,739.87,736.56,738.74,14144.0,736.56,739.87,736.56,738.74,14144.0
2024-03-07 10:00:00,738.67,739.8,738.67,739.8,4399.0,738.67,739.8,738.67,739.8,4399.0
2024-03-07 10:05:00,739.25,742.19,739.22,741.54,11562.0,739.25,742.19,739.22,741.54,11562.0
2024-03-07 10:10:00,740.73,744.59,740.62,744.08,14486.0,740.73,744.59,740.62,744.08,14486.0
2024-03-07 10:15:00,744.0,744.73,743.47,744.01,11788.0,744.0,744.73,743.47,744.01,11788.0
2024-03-07 10:20:00,744.01,744.46,742.41,743.25,5752.0,744.01,744.46,742.41,743.25,5752.0
2024-03-07 10:25:00,743.26,745.26,743.25,744.39,11172.0,743.26,745.26,743.25,744.39,11172.0
2024-03-07 10:30:00,744.7,744.7,742.04,743.82,11473.0,744.7,744.7,742.04,743.82,11473.0
2024-03-07 10:35:00,743.53,744.45,743.25,743.92,5160.0,743.53,744.45,743.25,743.92,5160.0
2024-03-07 10:40:00,744.26,744.33,743.18,744.09,4233.0,744.26,744.33,743.18,744.09,4233.0
2024-03-07 10:45:00,744.08,744.65,743.31,743.84,4328.0,744.08,744.65,743.31,743.84,4328.0
2024-03-07 10:50:00,743.87,744.45,742.99,744.11,8188.0,743.87,744.45,742.99,744.11,8188.0
2024-03-07 10:55:00,744.09,744.69,743.76,744.07,7921.0,744.09,744.69,743.76,744.07,7921.0
2024-03-07 11:00:00,744.07,744.1,743.4,744.1,6913.0,744.07,744.1,743.4,744.1,6913.0
2024-03-07 11:05:00,744.1,744.23,743.66,743.66,6897.0,744.1,744.23,743.66,743.66,6897.0
2024-03-07 11:10:00,743.72,744.23,743.38,743.38,3558.0,743.72,744.23,743.38,743.38,3558.0
2024-03-07 11:15:00,743.74,744.24,743.73,743.92,6764.0,743.74,744.24,743.73,743.92,6764.0
2024-03-07 11:20:00,743.92,745.16,743.66,744.79,19753.0,743.92,745.16,743.66,744.79,19753.0
2024-03-07 11:25:00,745.02,745.24,744.68,744.82,5466.0,745.02,745.24,744.68,744.82,5466.0
2024-03-07 11:30:00,744.72,745.43,744.64,745.31,5305.0,744.72,745.43,744.64,745.31,5305.0
2024-03-07 11:35:00,745.32,747.19,744.71,746.88,13845.0,745.32,747.19,744.71,746.88,13845.0
2024-03-07 11:40:00,746.82,749.97,746.57,749.97,8437.0,746.82,749.97,746.57,749.97,8437.0
2024-03-07 11:45:00,749.98,752.91,749.62,752.91,13916.0,749.98,752.91,749.62,752.91,13916.0
2024-03-07 11:50:00,753.51,754.93,752.27,752.49,15280.0,753.51,754.93,752.27,752.49,15280.0
2024-03-07 11:55:00,752.84,754.97,752.49,754.97,6840.0,752.84,754.97,752.49,754.97,6840.0
2024-03-07 12:00:00,754.52,756.16,753.12,753.25,11996.0,754.52,756.16,753.12,753.25,11996.0
2024-03-07 12:05:00,753.3,754.02,753.3,754.02,6227.0,753.3,754.02,753.3,754.02,6227.0
2024-03-07 12:10:00,753.93,756.37,753.92,756.35,6624.0,753.93,756.37,753.92,756.35,6624.0
2024-03-07 12:15:00,756.58,757.0,756.04,756.96,8389.0,756.58,757.0,756.04,756.96,8389.0
2024-03-07 12:20:00,756.15,757.0,755.51,755.92,8030.0,756.15,757.0,755.51,755.92,8030.0
2024-03-07 12:25:00,756.46,758.1,756.29,756.37,9280.0,756.46,758.1,756.29,756.37,9280.0
2024-03-07 12:30:00,756.35,757.62,756.05,757.62,9556.0,756.35,757.62,756.05,757.62,9556.0
2024-03-07 12:35:00,757.58,759.84,757.27,758.08,15889.0,757.58,759.84,757.27,758.08,15889.0
2024-03-07 12:40:00,758.0,760.0,757.34,759.89,6541.0,758.0,760.0,757.34,759.89,6541.0
2024-03-07 12:45:00,759.11,759.9,758.24,758.96,6000.0,759.11,759.9,758.24,758.96,6000.0
2024-03-07 12:50:00,758.8,759.88,758.12,758.67,4352.0,758.8,759.88,758.12,758.67,4352.0
2024-03-07 12:55:00,758.04,758.54,757.53,758.54,3801.0,758.04,758.54,757.53,758.54,3801.0
2024-03-07 13:00:00,758.72,759.05,758.05,758.47,4552.0,758.72,759.05,758.05,758.47,4552.0
2024-03-07 13:05:00,758.29,759.45,758.19,759.42,4584.0,758.29,759.45,758.19,759.42,4584.0
2024-03-07 13:10:00,759.98,760.94,758.89,759.3,4655.0,759.98,760.94,758.89,759.3,4655.0
2024-03-07 13:15:00,759.04,760.17,759.03,759.97,1479.0,759.04,760.17,759.03,759.97,1479.0
2024-03-07 13:20:00,759.51,761.58,759.51,761.5,2822.0,759.51,761.58,759.51,761.5,2822.0
2024-03-07 13:25:00,761.58,762.48,760.87,762.18,7090.0,761.58,762.48,760.87,762.18,7090.0
2024-03-07 13:30:00,763.28,764.34,762.57,764.0,8140.0,763.28,764.34,762.57,764.0,8140.0
2024-03-07 13:35:00,764.11,765.57,763.97,765.05,17797.0,764.11,765.57,763.97,765.05,17797.0
2024-03-07 13:40:00,764.55,764.67,763.22,763.76,5843.0,764.55,764.67,763.22,763.76,5843.0
2024-03-07 13:45:00,764.05,765.55,763.45,765.54,3869.0,764.05,765.55,763.45,765.54,3869.0
2024-03-07 13:50:00,765.86,767.0,764.89,766.99,7288.0,765.86,767.0,764.89,766.99,7288.0
2024-03-07 13:55:00,767.04,767.79,765.64,766.38,5669.0,767.04,767.79,765.64,766.38,5669.0
2024-03-07 14:00:00,766.38,767.5,764.27,764.47,9602.0,766.38,767.5,764.27,764.47,9602.0
2024-03-07 14:05:00,764.4,767.19,764.24,766.5,9476.0,764.4,767.19,764.24,766.5,9476.0
2024-03-07 14:10:00,765.85,767.28,765.8,766.34,9944.0,765.85,767.28,765.8,766.34,9944.0
2024-03-07 14:15:00,766.96,767.1,766.12,766.5,5897.0,766.96,767.1,766.12,766.5,5897.0
2024-03-07 14:20:00,766.51,766.51,765.11,766.4,6637.0,766.51,766.51,765.11,766.4,6637.0
2024-03-07 14:25:00,766.4,767.39,766.16,766.77,5679.0,766.4,767.39,766.16,766.77,5679.0
2024-03-07 14:30:00,766.59,766.99,765.61,766.44,3916.0,766.59,766.99,765.61,766.44,3916.0
2024-03-07 14:35:00,766.23,766.88,766.06,766.85,7335.0,766.23,766.88,766.06,766.85,7335.0
2024-03-07 14:40:00,767.0,767.47,765.97,765.97,4141.0,767.0,767.47,765.97,765.97,4141.0
2024-03-07 14:45:00,766.29,768.61,766.16,768.22,6265.0,766.29,768.61,766.16,768.22,6265.0
2024-03-07 14:50:00,768.04,768.33,767.41,767.51,4105.0,768.04,768.33,767.41,767.51,4105.0
2024-03-07 14:55:00,767.37,768.04,764.35,765.07,7249.0,767.37,768.04,764.35,765.07,7249.0
2024-03-07 15:00:00,764.66,764.66,762.0,762.97,9820.0,764.66,764.66,762.0,762.97,9820.0
2024-03-07 15:05:00,762.36,764.58,762.36,763.63,5400.0,762.36,764.58,762.36,763.63,5400.0
2024-03-07 15:10:00,763.74,763.79,762.99,763.38,3638.0,763.74,763.79,762.99,763.38,3638.0
2024-03-07 15:15:00,762.97,763.23,761.97,761.97,4495.0,762.97,763.23,761.97,761.97,4495.0
2024-03-07 15:20:00,761.97,762.4,761.4,762.06,5131.0,761.97,762.4,761.4,762.06,5131.0
2024-03-07 15:25:00,761.9,762.0,761.31,762.0,2002.0,761.9,762.0,761.31,762.0,2002.0
2024-03-07 15:30:00,762.28,764.35,762.28,764.34,11825.0,762.28,764.35,762.28,764.34,11825.0
2024-03-07 15:35:00,764.27,765.99,764.0,765.7,8770.0,764.27,765.99,764.0,765.7,8770.0
2024-03-07 15:40:00,765.71,767.68,765.41,766.44,13148.0,765.71,767.68,765.41,766.44,13148.0
2024-03-07 15:45:00,766.32,767.97,766.32,767.03,16031.0,766.32,767.97,766.32,767.03,16031.0
2024-03-07 15:50:00,767.04,767.66,765.55,767.34,18705.0,767.04,767.66,765.55,767.34,18705.0
2024-03-07 15:55:00,767.35,768.93,766.87,768.23,63859.0,767.35,768.93,766.87,768.23,63859.0
2024-03-08 09:30:00,769.1,770.7,767.44,769.36,37941.0,769.1,770.7,767.44,769.36,37941.0
2024-03-08 09:35:00,767.2,768.4,765.99,766.43,4616.0,767.2,768.4,765.99,766.43,4616.0
2024-03-08 09:40:00,766.43,769.86,766.43,768.03,5600.0,766.43,769.86,766.43,768.03,5600.0
2024-03-08 09:45:00,768.73,773.49,768.73,773.49,3665.0,768.73,773.49,768.73,773.49,3665.0
2024-03-08 09:50:00,773.14,773.14,771.44,772.06,7712.0,773.14,773.14,771.44,772.06,7712.0
2024-03-08 09:55:00,772.25,774.22,772.0,772.67,7024.0,772.25,774.22,772.0,772.67,7024.0
2024-03-08 10:00:00,772.67,773.34,771.93,773.22,4452.0,772.67,773.34,771.93,773.22,4452.0
2024-03-08 10:05:00,773.27,775.0,772.39,775.0,8479.0,773.27,775.0,772.39,775.0,8479.0
2024-03-08 10:10:00,774.75,777.57,774.34,774.75,13569.0,774.75,777.57,774.34,774.75,13569.0
2024-03-08 10:15:00,775.59,775.59,772.8,772.89,5691.0,775.59,775.59,772.8,772.89,5691.0
2024-03-08 10:20:00,772.89,774.45,770.46,770.86,8032.0,772.89,774.45,770.46,770.86,8032.0
2024-03-08 10:25:00,770.79,771.73,769.43,770.28,8266.0,770.79,771.73,769.43,770.28,8266.0
2024-03-08 10:30:00,771.0,771.16,769.16,770.74,6004.0,771.0,771.16,769.16,770.74,6004.0
2024-03-08 10:35:00,770.12,770.48,767.25,767.36,5837.0,770.12,770.48,767.25,767.36,5837.0
2024-03-08 10:40:00,767.78,768.86,767.55,767.93,21244.0,767.78,768.86,767.55,767.93,21244.0
2024-03-08 10:45:00,767.2,767.48,765.0,766.37,4251.0,767.2,767.48,765.0,766.37,4251.0
2024-03-08 10:50:00,765.83,766.38,765.0,766.22,6020.0,765.83,766.38,765.0,766.22,6020.0
2024-03-08 10:55:00,766.8,768.08,765.16,765.16,12250.0,766.8,768.08,765.16,765.16,12250.0
2024-03-08 11:00:00,765.01,765.01,763.13,764.45,6408.0,765.01,765.01,763.13,764.45,6408.0
2024-03-08 11:05:00,764.12,765.3,763.58,764.17,17598.0,764.12,765.3,763.58,764.17,17598.0
2024-03-08 11:10:00,763.5,764.14,762.0,763.0,11114.0,763.5,764.14,762.0,763.0,11114.0
2024-03-08 11:15:00,762.6,762.6,759.12,760.63,11265.0,762.6,762.6,759.12,760.63,11265.0
2024-03-08 11:20:00,760.4,761.43,758.58,758.59,4250.0,760.4,761.43,758.58,758.59,4250.0
2024-03-08 11:25:00,758.58,759.2,755.45,756.4,10388.0,758.58,759.2,755.45,756.4,10388.0
2024-03-08 11:30:00,755.98,757.02,753.65,756.42,7591.0,755.98,757.02,753.65,756.42,7591.0
2024-03-08 11:35:00,757.4,759.46,757.23,759.41,2370.0,757.4,759.46,757.23,759.41,2370.0
2024-03-08 11:40:00,759.03,759.22,758.27,759.22,1628.0,759.03,759.22,758.27,759.22,1628.0
2024-03-08 11:45:00,758.23,758.31,756.6,757.43,1765.0,758.23,758.31,756.6,757.43,1765.0
2024-03-08 11:50:00,757.64,758.04,757.07,757.69,1431.0,757.64,758.04,757.07,757.69,1431.0
2024-03-08 11:55:00,758.4,759.26,757.04,757.04,3426.0,758.4,759.26,757.04,757.04,3426.0
2024-03-08 12:00:00,755.86,758.43,755.86,758.43,1349.0,755.86,758.43,755.86,758.43,1349.0
2024-03-08 12:05:00,757.62,758.86,756.82,757.95,4523.0,757.62,758.86,756.82,757.95,4523.0
2024-03-08 12:10:00,755.67,758.21,755.42,757.4,4195.0,755.67,758.21,755.42,757.4,4195.0
2024-03-08 12:15:00,758.1,758.1,756.34,756.34,3690.0,758.1,758.1,756.34,756.34,3690.0
2024-03-08 12:20:00,756.84,756.85,755.87,755.87,1981.0,756.84,756.85,755.87,755.87,1981.0
2024-03-08 12:25:00,756.8,758.5,755.76,758.13,4790.0,756.8,758.5,755.76,758.13,4790.0
2024-03-08 12:30:00,758.09,759.95,757.68,759.73,6527.0,758.09,759.95,757.68,759.73,6527.0
2024-03-08 12:35:00,759.67,759.67,758.38,759.6,6860.0,759.67,759.67,758.38,759.6,6860.0
2024-03-08 12:40:00,759.57,759.98,758.16,758.38,5514.0,759.57,759.98,758.16,758.38,5514.0
2024-03-08 12:45:00,758.38,758.39,757.02,757.02,920.0,758.38,758.39,757.02,757.02,920.0
2024-03-08 12:50:00,757.03,757.33,755.32,755.77,3255.0,757.03,757.33,755.32,755.77,3255.0
2024-03-08 12:55:00,755.58,755.61,753.62,755.1,5615.0,755.58,755.61,753.62,755.1,5615.0
2024-03-08 13:00:00,753.97,754.36,752.36,753.37,3112.0,753.97,754.36,752.36,753.37,3112.0
2024-03-08 13:05:00,753.21,754.95,753.08,754.84,1500.0,753.21,754.95,753.08,754.84,1500.0
2024-03-08 13:10:00,755.03,755.26,754.4,754.4,646.0,755.03,755.26,754.4,754.4,646.0
2024-03-08 13:15:00,753.8,754.92,753.4,754.6,4334.0,753.8,754.92,753.4,754.6,4334.0
2024-03-08 13:20:00,754.65,754.87,753.77,753.79,1805.0,754.65,754.87,753.77,753.79,1805.0
2024-03-08 13:25:00,754.18,754.18,752.8,752.82,4548.0,754.18,754.18,752.8,752.82,4548.0
2024-03-08 13:30:00,752.12,752.81,750.99,751.04,6802.0,752.12,752.81,750.99,751.04,6802.0
2024-03-08 13:35:00,751.12,751.54,750.23,751.2,2944.0,751.12,751.54,750.23,751.2,2944.0
2024-03-08 13:40:00,750.69,750.9,750.47,750.83,1423.0,750.69,750.9,750.47,750.83,1423.0
2024-03-08 13:45:00,750.77,751.5,750.77,751.34,2000.0,750.77,751.5,750.77,751.34,2000.0
2024-03-08 13:50:00,751.09,752.18,750.89,751.59,2817.0,751.09,752.18,750.89,751.59,2817.0
2024-03-08 13:55:00,751.58,752.51,751.1,751.65,3180.0,751.58,752.51,751.1,751.65,3180.0
2024-03-08 14:00:00,751.82,753.71,751.75,753.71,6109.0,751.82,753.71,751.75,753.71,6109.0
2024-03-08 14:05:00,753.44,753.88,753.03,753.84,9812.0,753.44,753.88,753.03,753.84,9812.0
2024-03-08 14:10:00,753.83,754.1,752.79,752.79,5491.0,753.83,754.1,752.79,752.79,5491.0
2024-03-08 14:15:00,752.96,754.71,752.95,754.71,4200.0,752.96,754.71,752.95,754.71,4200.0
2024-03-08 14:20:00,754.49,757.11,754.49,756.15,3078.0,754.49,757.11,754.49,756.15,3078.0
2024-03-08 14:25:00,757.11,757.73,755.77,756.8,6320.0,757.11,757.73,755.77,756.8,6320.0
2024-03-08 14:30:00,757.08,757.44,756.52,757.35,3067.0,757.08,757.44,756.52,757.35,3067.0
2024-03-08 14:35:00,757.27,758.94,757.27,758.64,5954.0,757.27,758.94,757.27,758.64,5954.0
2024-03-08 14:40:00,758.73,760.63,758.7,760.24,4726.0,758.73,760.63,758.7,760.24,4726.0
2024-03-08 14:45:00,760.22,760.37,759.36,760.35,4075.0,760.22,760.37,759.36,760.35,4075.0
2024-03-08 14:50:00,760.37,761.06,759.0,759.23,12286.0,760.37,761.06,759.0,759.23,12286.0
2024-03-08 14:55:00,759.29,760.16,759.14,760.16,18068.0,759.29,760.16,759.14,760.16,18068.0
2024-03-08 15:00:00,759.98,761.24,759.96,760.79,1800.0,759.98,761.24,759.96,760.79,1800.0
2024-03-08 15:05:00,760.71,760.8,759.32,759.86,3672.0,760.71,760.8,759.32,759.86,3672.0
2024-03-08 15:10:00,759.17,759.92,757.73,759.07,4313.0,759.17,759.92,757.73,759.07,4313.0
2024-03-08 15:15:00,759.22,759.22,757.42,757.67,2811.0,759.22,759.22,757.42,757.67,2811.0
2024-03-08 15:20:00,757.66,758.69,757.32,758.69,2897.0,757.66,758.69,757.32,758.69,2897.0
2024-03-08 15:25:00,759.13,759.13,755.95,756.53,3742.0,759.13,759.13,755.95,756.53,3742.0
2024-03-08 15:30:00,756.76,757.47,756.74,757.31,2627.0,756.76,757.47,756.74,757.31,2627.0
2024-03-08 15:35:00,757.33,757.54,756.12,756.13,3344.0,757.33,757.54,756.12,756.13,3344.0
2024-03-08 15:40:00,756.32,757.3,756.32,757.3,3040.0,756.32,757.3,756.32,757.3,3040.0
2024-03-08 15:45:00,757.33,757.9,756.66,757.59,6432.0,757.33,757.9,756.66,757.59,6432.0
2024-03-08 15:50:00,757.45,758.27,756.57,757.73,8816.0,757.45,758.27,756.57,757.73,8816.0
2024-03-08 15:55:00,757.89,758.44,757.18,757.89,25370.0,757.89,758.44,757.18,757.89,25370.0
2024-03-11 09:30:00,752.0,753.32,745.02,746.53,26357.0,752.0,753.32,745.02,746.53,26357.0
2024-03-11 09:35:00,748.47,751.9,746.61,751.19,13891.0,748.47,751.9,746.61,751.19,13891.0
2024-03-11 09:40:00,752.03,754.07,749.83,751.15,10555.0,752.03,754.07,749.83,751.15,10555.0
2024-03-11 09:45:00,753.18,755.99,752.01,754.51,6860.0,753.18,755.99,752.01,754.51,6860.0
2024-03-11 09:50:00,754.55,755.09,749.43,750.43,8966.0,754.55,755.09,749.43,750.43,8966.0
2024-03-11 09:55:00,750.25,751.64,746.51,748.34,8768.0,750.25,751.64,746.51,748.34,8768.0
2024-03-11 10:00:00,747.05,748.6,746.45,747.06,11582.0,747.05,748.6,746.45,747.06,11582.0
2024-03-11 10:05:00,747.47,747.47,745.75,746.51,7471.0,747.47,747.47,745.75,746.51,7471.0
2024-03-11 10:10:00,746.08,746.56,744.48,745.55,8196.0,746.08,746.56,744.48,745.55,8196.0
2024-03-11 10:15:00,745.0,746.53,745.0,746.13,6073.0,745.0,746.53,745.0,746.13,6073.0
2024-03-11 10:20:00,746.7,747.0,745.0,745.75,15435.0,746.7,747.0,745.0,745.75,15435.0
2024-03-11 10:25:00,745.9,747.4,745.61,746.5,10015.0,745.9,747.4,745.61,746.5,10015.0
2024-03-11 10:30:00,747.7,748.66,747.64,747.97,3003.0,747.7,748.66,747.64,747.97,3003.0
2024-03-11 10:35:00,747.97,748.58,746.32,746.33,3821.0,747.97,748.58,746.32,746.33,3821.0
2024-03-11 10:40:00,746.33,748.94,746.32,748.68,1669.0,746.33,748.94,746.32,748.68,1669.0
2024-03-11 10:45:00,748.75,748.75,747.1,748.15,2148.0,748.75,748.75,747.1,748.15,2148.0
2024-03-11 10:50:00,748.31,750.46,748.31,750.46,3468.0,748.31,750.46,748.31,750.46,3468.0
2024-03-11 10:55:00,750.86,751.61,750.66,750.96,11908.0,750.86,751.61,750.66,750.96,11908.0
2024-03-11 11:00:00,750.83,751.86,750.61,750.98,15849.0,750.83,751.86,750.61,750.98,15849.0
2024-03-11 11:05:00,750.94,751.36,749.85,749.9,1696.0,750.94,751.36,749.85,749.9,1696.0
2024-03-11 11:10:00,749.68,749.69,747.71,748.24,3046.0,749.68,749.69,747.71,748.24,3046.0
2024-03-11 11:15:00,747.72,748.0,747.53,747.54,1100.0,747.72,748.0,747.53,747.54,1100.0
2024-03-11 11:20:00,748.18,748.37,746.9,746.99,4348.0,748.18,748.37,746.9,746.99,4348.0
2024-03-11 11:25:00,747.36,748.35,747.36,747.41,3387.0,747.36,748.35,747.36,747.41,3387.0
2024-03-11 11:30:00,747.41,748.06,746.77,746.97,3043.0,747.41,748.06,746.77,746.97,3043.0
2024-03-11 11:35:00,748.05,748.47,747.58,747.64,4302.0,748.05,748.47,747.58,747.64,4302.0
2024-03-11 11:40:00,747.02,748.49,746.51,748.48,2500.0,747.02,748.49,746.51,748.48,2500.0
2024-03-11 11:45:00,748.48,750.42,748.48,749.78,10619.0,748.48,750.42,748.48,749.78,10619.0
2024-03-11 11:50:00,749.87,750.52,749.51,750.05,4926.0,749.87,750.52,749.51,750.05,4926.0
2024-03-11 11:55:00,750.36,751.06,749.52,750.34,5765.0,750.36,751.06,749.52,750.34,5765.0
2024-03-11 12:00:00,750.08,750.45,749.49,749.65,8501.0,750.08,750.45,749.49,749.65,8501.0
2024-03-11 12:05:00,749.92,750.25,749.47,750.04,3555.0,749.92,750.25,749.47,750.04,3555.0
2024-03-11 12:10:00,749.65,750.35,749.0,749.33,3051.0,749.65,750.35,749.0,749.33,3051.0
2024-03-11 12:15:00,750.26,750.39,749.28,750.26,3807.0,750.26,750.39,749.28,750.26,3807.0
2024-03-11 12:20:00,750.26,750.27,749.36,749.86,2814.0,750.26,750.27,749.36,749.86,2814.0
2024-03-11 12:25:00,750.23,750.23,749.0,749.6,4809.0,750.23,750.23,749.0,749.6,4809.0
2024-03-11 12:30:00,749.6,750.3,749.6,750.11,7477.0,749.6,750.3,749.6,750.11,7477.0
2024-03-11 12:35:00,750.21,750.99,749.9,749.9,2732.0,750.21,750.99,749.9,749.9,2732.0
2024-03-11 12:40:00,750.26,750.79,750.09,750.67,6008.0,750.26,750.79,750.09,750.67,6008.0
2024-03-11 12:45:00,751.02,751.02,750.08,750.44,7553.0,751.02,751.02,750.08,750.44,7553.0
2024-03-11 12:50:00,750.76,751.0,750.2,750.69,5667.0,750.76,751.0,750.2,750.69,5667.0
2024-03-11 12:55:00,751.38,751.38,750.69,750.92,1542.0,751.38,751.38,750.69,750.92,1542.0
2024-03-11 13:00:00,750.93,751.31,750.58,751.31,1473.0,750.93,751.31,750.58,751.31,1473.0
2024-03-11 13:05:00,751.39,751.39,750.83,751.23,1100.0,751.39,751.39,750.83,751.23,1100.0
2024-03-11 13:10:00,751.84,751.84,751.84,751.84,300.0,751.84,751.84,751.84,751.84,300.0
2024-03-11 13:15:00,751.0,751.32,750.7,751.32,1400.0,751.0,751.32,750.7,751.32,1400.0
2024-03-11 13:20:00,751.32,752.85,751.32,752.85,2950.0,751.32,752.85,751.32,752.85,2950.0
2024-03-11 13:25:00,753.51,755.54,753.23,755.54,4649.0,753.51,755.54,753.23,755.54,4649.0
2024-03-11 13:30:00,755.89,757.02,755.89,756.61,1847.0,755.89,757.02,755.89,756.61,1847.0
2024-03-11 13:35:00,756.5,756.61,755.71,756.61,4272.0,756.5,756.61,755.71,756.61,4272.0
2024-03-11 13:40:00,756.05,756.48,754.67,755.22,4776.0,756.05,756.48,754.67,755.22,4776.0
2024-03-11 13:45:00,755.22,755.91,754.94,755.41,2084.0,755.22,755.91,754.94,755.41,2084.0
2024-03-11 13:50:00,756.06,757.43,756.06,756.81,2804.0,756.06,757.43,756.06,756.81,2804.0
2024-03-11 13:55:00,756.86,758.69,756.86,758.69,2198.0,756.86,758.69,756.86,758.69,2198.0
2024-03-11 14:00:00,758.9,759.2,758.51,759.1,1823.0,758.9,759.2,758.51,759.1,1823.0
2024-03-11 14:05:00,759.12,759.14,758.56,759.08,1500.0,759.12,759.14,758.56,759.08,1500.0
2024-03-11 14:10:00,758.75,758.75,755.76,756.56,6028.0,758.75,758.75,755.76,756.56,6028.0
2024-03-11 14:15:00,756.95,757.61,756.94,757.46,2880.0,756.95,757.61,756.94,757.46,2880.0
2024-03-11 14:20:00,757.74,757.88,757.68,757.88,306.0,757.74,757.88,757.68,757.88,306.0
2024-03-11 14:25:00,757.79,757.88,756.44,756.65,1650.0,757.79,757.88,756.44,756.65,1650.0
2024-03-11 14:30:00,757.04,757.43,756.48,756.49,1667.0,757.04,757.43,756.48,756.49,1667.0
2024-03-11 14:35:00,756.3,756.3,754.97,755.36,700.0,756.3,756.3,754.97,755.36,700.0
2024-03-11 14:40:00,756.18,756.65,756.13,756.42,1020.0,756.18,756.65,756.13,756.42,1020.0
2024-03-11 14:45:00,756.41,757.43,756.41,757.31,919.0,756.41,757.43,756.41,757.31,919.0
2024-03-11 14:50:00,757.6,757.8,757.04,757.25,4451.0,757.6,757.8,757.04,757.25,4451.0
2024-03-11 14:55:00,757.25,757.3,755.87,757.16,5383.0,757.25,757.3,755.87,757.16,5383.0
2024-03-11 15:00:00,757.35,757.89,757.07,757.89,1100.0,757.35,757.89,757.07,757.89,1100.0
2024-03-11 15:05:00,757.43,757.76,756.3,756.3,2611.0,757.43,757.76,756.3,756.3,2611.0
2024-03-11 15:10:00,756.61,756.61,755.41,755.41,650.0,756.61,756.61,755.41,755.41,650.0
2024-03-11 15:15:00,755.0,755.42,754.43,754.61,6010.0,755.0,755.42,754.43,754.61,6010.0
2024-03-11 15:20:00,754.43,755.23,754.42,755.23,709.0,754.43,755.23,754.42,755.23,709.0
2024-03-11 15:25:00,755.06,755.06,754.45,754.58,1011.0,755.06,755.06,754.45,754.58,1011.0
2024-03-11 15:30:00,754.58,755.71,754.58,755.71,3626.0,754.58,755.71,754.58,755.71,3626.0
2024-03-11 15:35:00,755.72,756.01,754.35,754.36,2432.0,755.72,756.01,754.35,754.36,2432.0
2024-03-11 15:40:00,754.63,755.96,754.5,755.79,2378.0,754.63,755.96,754.5,755.79,2378.0
2024-03-11 15:45:00,755.75,756.09,755.0,755.0,3788.0,755.75,756.09,755.0,755.0,3788.0
2024-03-11 15:50:00,755.31,755.47,754.63,755.21,5820.0,755.31,755.47,754.63,755.21,5820.0
2024-03-11 15:55:00,755.21,757.43,755.19,756.5,33411.0,755.21,757.43,755.19,756.5,33411.0
2024-03-12 09:30:00,764.32,771.0,764.32,770.99,25632.0,764.32,771.0,764.32,770.99,25632.0
2024-03-12 09:35:00,770.99,774.89,768.29,768.35,13394.0,770.99,774.89,768.29,768.35,13394.0
2024-03-12 09:40:00,767.96,769.98,765.0,765.67,9408.0,767.96,769.98,765.0,765.67,9408.0
2024-03-12 09:45:00,766.3,766.47,762.98,765.61,5851.0,766.3,766.47,762.98,765.61,5851.0
2024-03-12 09:50:00,765.72,767.84,764.57,766.75,8677.0,765.72,767.84,764.57,766.75,8677.0
2024-03-12 09:55:00,767.0,769.98,767.0,768.87,9931.0,767.0,769.98,767.0,768.87,9931.0
2024-03-12 10:00:00,769.13,769.81,767.13,769.21,7522.0,769.13,769.81,767.13,769.21,7522.0
2024-03-12 10:05:00,769.21,769.33,766.8,767.01,4627.0,769.21,769.33,766.8,767.01,4627.0
2024-03-12 10:10:00,767.78,769.24,767.65,768.13,8800.0,767.78,769.24,767.65,768.13,8800.0
2024-03-12 10:15:00,768.12,770.93,768.11,770.53,3424.0,768.12,770.93,768.11,770.53,3424.0
2024-03-12 10:20:00,770.59,775.0,770.57,775.0,7221.0,770.59,775.0,770.57,775.0,7221.0
2024-03-12 10:25:00,775.0,777.88,775.0,776.0,13712.0,775.0,777.88,775.0,776.0,13712.0
2024-03-12 10:30:00,777.09,779.47,776.53,777.34,13204.0,777.09,779.47,776.53,777.34,13204.0
2024-03-12 10:35:00,777.44,778.22,776.29,776.29,3790.0,777.44,778.22,776.29,776.29,3790.0
2024-03-12 10:40:00,777.25,777.26,775.89,775.89,1100.0,777.25,777.26,775.89,775.89,1100.0
2024-03-12 10:45:00,776.8,779.45,776.79,778.69,8874.0,776.8,779.45,776.79,778.69,8874.0
2024-03-12 10:50:00,778.69,779.25,777.32,777.32,2404.0,778.69,779.25,777.32,777.32,2404.0
2024-03-12 10:55:00,777.68,779.55,777.45,779.15,5687.0,777.68,779.55,777.45,779.15,5687.0
2024-03-12 11:00:00,779.35,780.75,778.62,779.54,8380.0,779.35,780.75,778.62,779.54,8380.0
2024-03-12 11:05:00,779.53,780.61,778.21,780.08,6708.0,779.53,780.61,778.21,780.08,6708.0
2024-03-12 11:10:00,780.17,780.83,779.15,779.15,5880.0,780.17,780.83,779.15,779.15,5880.0
2024-03-12 11:15:00,779.56,780.34,779.17,779.97,6403.0,779.56,780.34,779.17,779.97,6403.0
2024-03-12 11:20:00,780.0,781.53,779.99,781.53,9797.0,780.0,781.53,779.99,781.53,9797.0
2024-03-12 11:25:00,781.28,782.04,780.88,782.01,3570.0,781.28,782.04,780.88,782.01,3570.0
2024-03-12 11:30:00,781.86,781.86,780.74,781.5,10349.0,781.86,781.86,780.74,781.5,10349.0
2024-03-12 11:35:00,781.47,781.91,781.06,781.61,6517.0,781.47,781.91,781.06,781.61,6517.0
2024-03-12 11:40:00,781.62,782.3,780.45,782.06,13004.0,781.62,782.3,780.45,782.06,13004.0
2024-03-12 11:45:00,782.3,783.58,781.45,783.58,9896.0,782.3,783.58,781.45,783.58,9896.0
2024-03-12 11:50:00,783.6,784.87,783.26,784.85,19185.0,783.6,784.87,783.26,784.85,19185.0
2024-03-12 11:55:00,784.87,785.23,783.0,783.32,18413.0,784.87,785.23,783.0,783.32,18413.0
2024-03-12 12:00:00,782.69,782.69,780.04,781.48,7735.0,782.69,782.69,780.04,781.48,7735.0
2024-03-12 12:05:00,781.16,782.4,781.16,781.67,12659.0,781.16,782.4,781.16,781.67,12659.0
2024-03-12 12:10:00,781.75,783.27,781.74,782.85,2153.0,781.75,783.27,781.74,782.85,2153.0
2024-03-12 12:15:00,782.41,783.03,781.28,782.57,6151.0,782.41,783.03,781.28,782.57,6151.0
2024-03-12 12:20:00,782.53,782.94,781.4,781.62,13210.0,782.53,782.94,781.4,781.62,13210.0
2024-03-12 12:25:00,781.84,781.84,781.01,781.12,2673.0,781.84,781.84,781.01,781.12,2673.0
2024-03-12 12:30:00,781.07,781.24,779.47,779.76,3755.0,781.07,781.24,779.47,779.76,3755.0
2024-03-12 12:35:00,779.8,779.8,778.44,779.32,3057.0,779.8,779.8,778.44,779.32,3057.0
2024-03-12 12:40:00,779.65,780.89,779.43,780.82,2377.0,779.65,780.89,779.43,780.82,2377.0
2024-03-12 12:45:00,780.76,780.76,779.8,780.32,2174.0,780.76,780.76,779.8,780.32,2174.0
2024-03-12 12:50:00,780.32,781.75,780.31,781.17,5528.0,780.32,781.75,780.31,781.17,5528.0
2024-03-12 12:55:00,780.9,782.31,780.8,781.96,4957.0,780.9,782.31,780.8,781.96,4957.0
2024-03-12 13:00:00,781.95,783.45,781.94,783.23,13245.0,781.95,783.45,781.94,783.23,13245.0
2024-03-12 13:05:00,782.84,783.56,781.6,781.92,9863.0,782.84,783.56,781.6,781.92,9863.0
2024-03-12 13:10:00,781.93,783.11,781.92,782.99,1949.0,781.93,783.11,781.92,782.99,1949.0
2024-03-12 13:15:00,782.99,783.85,782.85,783.56,3285.0,782.99,783.85,782.85,783.56,3285.0
2024-03-12 13:20:00,784.05,785.67,784.05,785.44,2387.0,784.05,785.67,784.05,785.44,2387.0
2024-03-12 13:25:00,785.99,786.67,784.74,784.99,8573.0,785.99,786.67,784.74,784.99,8573.0
2024-03-12 13:30:00,784.77,786.67,784.76,786.67,7738.0,784.77,786.67,784.76,786.67,7738.0
2024-03-12 13:35:00,786.75,787.92,786.74,787.92,5182.0,786.75,787.92,786.74,787.92,5182.0
2024-03-12 13:40:00,787.59,788.43,787.24,788.17,17978.0,787.59,788.43,787.24,788.17,17978.0
2024-03-12 13:45:00,788.3,789.78,788.05,789.38,4716.0,788.3,789.78,788.05,789.38,4716.0
2024-03-12 13:50:00,789.75,789.99,786.26,786.56,7786.0,789.75,789.99,786.26,786.56,7786.0
2024-03-12 13:55:00,785.99,789.08,785.67,789.08,2490.0,785.99,789.08,785.67,789.08,2490.0
2024-03-12 14:00:00,788.88,789.6,788.22,789.6,3057.0,788.88,789.6,788.22,789.6,3057.0
2024-03-12 14:05:00,789.6,789.6,788.6,789.44,4443.0,789.6,789.6,788.6,789.44,4443.0
2024-03-12 14:10:00,789.43,790.36,789.12,789.78,7589.0,789.43,790.36,789.12,789.78,7589.0
2024-03-12 14:15:00,789.13,789.36,787.71,788.0,3391.0,789.13,789.36,787.71,788.0,3391.0
2024-03-12 14:20:00,787.82,788.36,787.55,788.36,3098.0,787.82,788.36,787.55,788.36,3098.0
2024-03-12 14:25:00,788.54,790.83,788.13,790.83,6864.0,788.54,790.83,788.13,790.83,6864.0
2024-03-12 14:30:00,790.97,790.97,789.67,790.09,9083.0,790.97,790.97,789.67,790.09,9083.0
2024-03-12 14:35:00,790.24,791.54,790.07,791.46,7062.0,790.24,791.54,790.07,791.46,7062.0
2024-03-12 14:40:00,791.46,793.0,789.07,789.21,8051.0,791.46,793.0,789.07,789.21,8051.0
2024-03-12 14:45:00,789.46,789.66,788.69,789.0,1402.0,789.46,789.66,788.69,789.0,1402.0
2024-03-12 14:50:00,789.42,791.18,789.11,791.15,6851.0,789.42,791.18,789.11,791.15,6851.0
2024-03-12 14:55:00,791.14,791.14,789.92,790.28,4763.0,791.14,791.14,789.92,790.28,4763.0
2024-03-12 15:00:00,790.76,790.91,789.09,790.11,4826.0,790.76,790.91,789.09,790.11,4826.0
2024-03-12 15:05:00,789.89,790.28,789.13,789.13,3225.0,789.89,790.28,789.13,789.13,3225.0
2024-03-12 15:10:00,789.16,790.02,788.9,789.56,4787.0,789.16,790.02,788.9,789.56,4787.0
2024-03-12 15:15:00,789.96,790.24,788.96,789.54,2586.0,789.96,790.24,788.96,789.54,2586.0
2024-03-12 15:20:00,789.69,790.43,789.39,790.43,2777.0,789.69,790.43,789.39,790.43,2777.0
2024-03-12 15:25:00,790.68,791.26,790.26,790.84,5257.0,790.68,791.26,790.26,790.84,5257.0
2024-03-12 15:30:00,790.87,791.83,790.87,791.83,5361.0,790.87,791.83,790.87,791.83,5361.0
2024-03-12 15:35:00,791.51,792.34,791.27,791.57,9972.0,791.51,792.34,791.27,791.57,9972.0
2024-03-12 15:40:00,791.43,792.25,790.69,790.69,9572.0,791.43,792.25,790.69,790.69,9572.0
2024-03-12 15:45:00,790.65,790.91,789.74,790.58,11608.0,790.65,790.91,789.74,790.58,11608.0
2024-03-12 15:50:00,790.36,790.49,789.13,789.81,15246.0,790.36,790.49,789.13,789.81,15246.0
2024-03-12 15:55:00,789.54,790.37,788.82,789.25,34162.0,789.54,790.37,788.82,789.25,34162.0
2024-03-13 09:30:00,795.06,807.78,791.09,792.31,50154.0,795.06,807.78,791.09,792.31,50154.0
2024-03-13 09:35:00,793.3,797.46,790.65,797.27,13693.0,793.3,797.46,790.65,797.27,13693.0
2024-03-13 09:40:00,796.3,797.15,792.61,793.2,8167.0,796.3,797.15,792.61,793.2,8167.0
2024-03-13 09:45:00,792.88,792.88,785.8,786.4,7683.0,792.88,792.88,785.8,786.4,7683.0
2024-03-13 09:50:00,786.56,786.56,783.08,785.13,11590.0,786.56,786.56,783.08,785.13,11590.0
2024-03-13 09:55:00,786.0,787.0,785.0,785.04,3353.0,786.0,787.0,785.0,785.04,3353.0
2024-03-13 10:00:00,785.2,785.2,783.4,783.88,4547.0,785.2,785.2,783.4,783.88,4547.0
2024-03-13 10:05:00,783.67,785.28,782.93,785.05,6999.0,783.67,785.28,782.93,785.05,6999.0
2024-03-13 10:10:00,785.19,786.82,784.14,784.44,4272.0,785.19,786.82,784.14,784.44,4272.0
2024-03-13 10:15:00,784.42,785.75,784.03,784.88,3858.0,784.42,785.75,784.03,784.88,3858.0
2024-03-13 10:20:00,784.95,787.19,782.93,784.2,8545.0,784.95,787.19,782.93,784.2,8545.0
2024-03-13 10:25:00,783.76,784.45,782.93,783.94,2452.0,783.76,784.45,782.93,783.94,2452.0
2024-03-13 10:30:00,783.94,788.22,783.4,788.22,4237.0,783.94,788.22,783.4,788.22,4237.0
2024-03-13 10:35:00,788.02,788.03,785.31,786.22,3069.0,788.02,788.03,785.31,786.22,3069.0
2024-03-13 10:40:00,787.28,788.64,787.25,787.94,2462.0,787.28,788.64,787.25,787.94,2462.0
2024-03-13 10:45:00,787.64,790.11,787.1,790.11,5823.0,787.64,790.11,787.1,790.11,5823.0
2024-03-13 10:50:00,790.2,790.2,786.91,786.91,3429.0,790.2,790.2,786.91,786.91,3429.0
2024-03-13 10:55:00,785.99,788.0,785.05,787.05,4146.0,785.99,788.0,785.05,787.05,4146.0
2024-03-13 11:00:00,787.29,788.04,786.98,788.04,2374.0,787.29,788.04,786.98,788.04,2374.0
2024-03-13 11:05:00,788.24,788.4,786.71,787.87,3113.0,788.24,788.4,786.71,787.87,3113.0
2024-03-13 11:10:00,787.3,788.15,786.71,786.93,1654.0,787.3,788.15,786.71,786.93,1654.0
2024-03-13 11:15:00,786.87,787.37,786.44,787.17,3013.0,786.87,787.37,786.44,787.17,3013.0
2024-03-13 11:20:00,786.77,787.22,786.53,786.88,2100.0,786.77,787.22,786.53,786.88,2100.0
2024-03-13 11:25:00,786.53,786.76,785.31,785.98,2777.0,786.53,786.76,785.31,785.98,2777.0
2024-03-13 11:30:00,785.83,787.17,785.77,785.78,5451.0,785.83,787.17,785.77,785.78,5451.0
2024-03-13 11:35:00,786.73,786.96,786.27,786.52,2979.0,786.73,786.96,786.27,786.52,2979.0
2024-03-13 11:40:00,786.32,786.33,784.7,785.23,4037.0,786.32,786.33,784.7,785.23,4037.0
2024-03-13 11:45:00,785.26,786.49,785.23,786.37,2795.0,785.26,786.49,785.23,786.37,2795.0
2024-03-13 11:50:00,786.56,786.69,785.23,786.53,3774.0,786.56,786.69,785.23,786.53,3774.0
2024-03-13 11:55:00,786.76,787.31,786.47,787.31,4303.0,786.76,787.31,786.47,787.31,4303.0
2024-03-13 12:00:00,787.31,787.98,786.76,787.03,6478.0,787.31,787.98,786.76,787.03,6478.0
2024-03-13 12:05:00,787.11,788.21,787.1,787.27,4927.0,787.11,788.21,787.1,787.27,4927.0
2024-03-13 12:10:00,788.06,788.87,787.82,788.49,2161.0,788.06,788.87,787.82,788.49,2161.0
2024-03-13 12:15:00,788.49,788.87,786.44,786.79,3378.0,788.49,788.87,786.44,786.79,3378.0
2024-03-13 12:20:00,786.39,786.41,784.96,784.96,1505.0,786.39,786.41,784.96,784.96,1505.0
2024-03-13 12:25:00,785.24,785.59,784.47,784.47,4037.0,785.24,785.59,784.47,784.47,4037.0
2024-03-13 12:30:00,784.96,785.32,783.92,784.53,1833.0,784.96,785.32,783.92,784.53,1833.0
2024-03-13 12:35:00,784.58,784.58,784.07,784.51,2491.0,784.58,784.58,784.07,784.51,2491.0
2024-03-13 12:40:00,784.13,785.51,784.12,784.77,3504.0,784.13,785.51,784.12,784.77,3504.0
2024-03-13 12:45:00,784.8,784.8,783.64,783.72,1562.0,784.8,784.8,783.64,783.72,1562.0
2024-03-13 12:50:00,784.11,784.5,783.1,783.16,2756.0,784.11,784.5,783.1,783.16,2756.0
2024-03-13 12:55:00,783.23,783.67,782.58,783.67,1999.0,783.23,783.67,782.58,783.67,1999.0
2024-03-13 13:00:00,783.87,785.67,783.87,785.27,4611.0,783.87,785.67,783.87,785.27,4611.0
2024-03-13 13:05:00,785.41,785.43,784.77,784.78,3878.0,785.41,785.43,784.77,784.78,3878.0
2024-03-13 13:10:00,785.41,785.41,784.48,784.69,645.0,785.41,785.41,784.48,784.69,645.0
2024-03-13 13:15:00,784.8,784.8,782.9,782.9,501.0,784.8,784.8,782.9,782.9,501.0
2024-03-13 13:20:00,783.35,783.69,783.09,783.36,1961.0,783.35,783.69,783.09,783.36,1961.0
2024-03-13 13:25:00,783.56,784.17,783.0,783.88,2673.0,783.56,784.17,783.0,783.88,2673.0
2024-03-13 13:30:00,784.17,784.78,782.02,782.03,4084.0,784.17,784.78,782.02,782.03,4084.0
2024-03-13 13:35:00,782.23,783.08,782.19,782.88,3379.0,782.23,783.08,782.19,782.88,3379.0
2024-03-13 13:40:00,782.5,783.66,782.5,783.17,2894.0,782.5,783.66,782.5,783.17,2894.0
2024-03-13 13:45:00,783.07,784.11,782.98,783.8,3515.0,783.07,784.11,782.98,783.8,3515.0
2024-03-13 13:50:00,783.17,784.68,783.16,784.44,2560.0,783.17,784.68,783.16,784.44,2560.0
2024-03-13 13:55:00,784.44,785.11,784.04,784.65,6183.0,784.44,785.11,784.04,784.65,6183.0
2024-03-13 14:00:00,784.31,784.91,784.3,784.91,1947.0,784.31,784.91,784.3,784.91,1947.0
2024-03-13 14:05:00,784.92,785.83,784.92,785.35,2780.0,784.92,785.83,784.92,785.35,2780.0
2024-03-13 14:10:00,785.05,786.32,784.96,785.73,2648.0,785.05,786.32,784.96,785.73,2648.0
2024-03-13 14:15:00,785.96,785.97,785.18,785.18,1400.0,785.96,785.97,785.18,785.18,1400.0
2024-03-13 14:20:00,785.77,786.4,785.77,786.12,1167.0,785.77,786.4,785.77,786.12,1167.0
2024-03-13 14:25:00,786.59,786.84,786.19,786.45,1748.0,786.59,786.84,786.19,786.45,1748.0
2024-03-13 14:30:00,786.41,786.67,784.87,784.87,14470.0,786.41,786.67,784.87,784.87,14470.0
2024-03-13 14:35:00,784.87,785.17,784.54,785.03,3041.0,784.87,785.17,784.54,785.03,3041.0
2024-03-13 14:40:00,784.87,785.17,782.92,782.92,13680.0,784.87,785.17,782.92,782.92,13680.0
2024-03-13 14:45:00,783.26,783.74,782.81,782.81,5585.0,783.26,783.74,782.81,782.81,5585.0
2024-03-13 14:50:00,782.44,783.18,781.53,781.6,3518.0,782.44,783.18,781.53,781.6,3518.0
2024-03-13 14:55:00,781.49,782.33,780.49,781.13,7262.0,781.49,782.33,780.49,781.13,7262.0
2024-03-13 15:00:00,781.13,781.25,780.66,781.06,3668.0,781.13,781.25,780.66,781.06,3668.0
2024-03-13 15:05:00,780.83,780.83,779.0,780.46,9632.0,780.83,780.83,779.0,780.46,9632.0
2024-03-13 15:10:00,780.28,780.28,779.3,779.96,3603.0,780.28,780.28,779.3,779.96,3603.0
2024-03-13 15:15:00,779.46,781.07,779.46,779.89,3953.0,779.46,781.07,779.46,779.89,3953.0
2024-03-13 15:20:00,779.9,779.96,778.0,778.0,5491.0,779.9,779.96,778.0,778.0,5491.0
2024-03-13 15:25:00,778.21,778.76,775.0,775.9,6163.0,778.21,778.76,775.0,775.9,6163.0
2024-03-13 15:30:00,776.53,777.91,775.9,777.45,4764.0,776.53,777.91,775.9,777.45,4764.0
2024-03-13 15:35:00,777.03,777.44,775.84,776.34,7898.0,777.03,777.44,775.84,776.34,7898.0
2024-03-13 15:40:00,776.16,777.75,775.93,777.07,7136.0,776.16,777.75,775.93,777.07,7136.0
2024-03-13 15:45:00,777.03,778.42,776.78,777.27,12950.0,777.03,778.42,776.78,777.27,12950.0
2024-03-13 15:50:00,777.31,777.76,775.42,777.21,17037.0,777.31,777.76,775.42,777.21,17037.0
2024-03-13 15:55:00,776.83,777.44,775.81,776.37,23099.0,776.83,777.44,775.81,776.37,23099.0
2024-03-14 09:30:00,788.13,790.0,781.22,782.71,21369.0,788.13,790.0,781.22,782.71,21369.0
2024-03-14 09:35:00,783.09,784.16,781.71,784.16,5273.0,783.09,784.16,781.71,784.16,5273.0
2024-03-14 09:40:00,784.92,788.03,784.92,786.7,9913.0,784.92,788.03,784.92,786.7,9913.0
2024-03-14 09:45:00,785.55,785.71,778.21,780.85,7768.0,785.55,785.71,778.21,780.85,7768.0
2024-03-14 09:50:00,779.49,779.98,776.19,777.38,5630.0,779.49,779.98,776.19,777.38,5630.0
2024-03-14 09:55:00,777.43,780.61,777.43,779.93,4339.0,777.43,780.61,777.43,779.93,4339.0
2024-03-14 10:00:00,778.06,778.81,775.13,778.73,4733.0,778.06,778.81,775.13,778.73,4733.0
2024-03-14 10:05:00,778.09,781.07,777.52,779.15,3508.0,778.09,781.07,777.52,779.15,3508.0
2024-03-14 10:10:00,778.23,779.62,778.12,779.62,2382.0,778.23,779.62,778.12,779.62,2382.0
2024-03-14 10:15:00,779.49,779.61,776.9,777.2,3077.0,779.49,779.61,776.9,777.2,3077.0
2024-03-14 10:20:00,777.51,778.07,775.79,776.36,4830.0,777.51,778.07,775.79,776.36,4830.0
2024-03-14 10:25:00,777.8,777.8,775.59,777.25,2240.0,777.8,777.8,775.59,777.25,2240.0
2024-03-14 10:30:00,777.82,779.09,777.26,778.58,4087.0,777.82,779.09,777.26,778.58,4087.0
2024-03-14 10:35:00,778.58,779.13,777.64,778.03,2781.0,778.58,779.13,777.64,778.03,2781.0
2024-03-14 10:40:00,777.34,777.42,775.77,776.26,3125.0,777.34,777.42,775.77,776.26,3125.0
2024-03-14 10:45:00,775.93,776.76,775.0,775.0,1373.0,775.93,776.76,775.0,775.0,1373.0
2024-03-14 10:50:00,775.6,778.44,775.6,777.6,7066.0,775.6,778.44,775.6,777.6,7066.0
2024-03-14 10:55:00,777.59,777.75,776.66,777.05,3575.0,777.59,777.75,776.66,777.05,3575.0
2024-03-14 11:00:00,778.0,780.98,778.0,780.98,3254.0,778.0,780.98,778.0,780.98,3254.0
2024-03-14 11:05:00,780.57,781.79,779.73,781.12,4247.0,780.57,781.79,779.73,781.12,4247.0
2024-03-14 11:10:00,781.71,783.0,780.19,780.19,2785.0,781.71,783.0,780.19,780.19,2785.0
2024-03-14 11:15:00,779.08,780.34,778.92,779.75,891.0,779.08,780.34,778.92,779.75,891.0
2024-03-14 11:20:00,779.35,779.35,777.37,777.39,2300.0,779.35,779.35,777.37,777.39,2300.0
2024-03-14 11:25:00,777.15,777.44,776.15,776.15,1143.0,777.15,777.44,776.15,776.15,1143.0
2024-03-14 11:30:00,776.09,777.89,775.84,776.76,2751.0,776.09,777.89,775.84,776.76,2751.0
2024-03-14 11:35:00,777.82,778.58,777.38,777.76,2313.0,777.82,778.58,777.38,777.76,2313.0
2024-03-14 11:40:00,778.17,778.17,777.07,777.08,634.0,778.17,778.17,777.07,777.08,634.0
2024-03-14 11:45:00,777.39,777.82,776.47,776.47,700.0,777.39,777.82,776.47,776.47,700.0
2024-03-14 11:50:00,776.19,776.6,776.19,776.35,400.0,776.19,776.6,776.19,776.35,400.0
2024-03-14 11:55:00,776.59,777.65,776.58,777.65,1367.0,776.59,777.65,776.58,777.65,1367.0
2024-03-14 12:00:00,777.02,777.74,776.48,777.04,2572.0,777.02,777.74,776.48,777.04,2572.0
2024-03-14 12:05:00,776.68,776.68,774.66,774.94,3956.0,776.68,776.68,774.66,774.94,3956.0
2024-03-14 12:10:00,774.88,775.68,774.83,774.96,1925.0,774.88,775.68,774.83,774.96,1925.0
2024-03-14 12:15:00,774.7,775.39,773.85,775.03,2687.0,774.7,775.39,773.85,775.03,2687.0
2024-03-14 12:20:00,775.09,776.89,775.08,776.76,500.0,775.09,776.89,775.08,776.76,500.0
2024-03-14 12:25:00,777.48,777.69,777.02,777.1,700.0,777.48,777.69,777.02,777.1,700.0
2024-03-14 12:30:00,777.77,778.51,777.77,778.31,900.0,777.77,778.51,777.77,778.31,900.0
2024-03-14 12:35:00,778.74,779.06,778.22,778.99,2577.0,778.74,779.06,778.22,778.99,2577.0
2024-03-14 12:40:00,777.95,778.1,777.66,778.03,813.0,777.95,778.1,777.66,778.03,813.0
2024-03-14 12:45:00,778.41,778.42,777.28,777.41,2091.0,778.41,778.42,777.28,777.41,2091.0
2024-03-14 12:50:00,777.75,778.01,777.15,777.15,1022.0,777.75,778.01,777.15,777.15,1022.0
2024-03-14 12:55:00,776.69,776.94,776.02,776.48,4368.0,776.69,776.94,776.02,776.48,4368.0
2024-03-14 13:00:00,776.81,776.92,775.89,776.87,1093.0,776.81,776.92,775.89,776.87,1093.0
2024-03-14 13:05:00,776.55,777.08,776.24,777.08,4058.0,776.55,777.08,776.24,777.08,4058.0
2024-03-14 13:10:00,777.0,777.26,776.29,776.29,1400.0,777.0,777.26,776.29,776.29,1400.0
2024-03-14 13:15:00,776.5,776.53,774.87,774.88,2422.0,776.5,776.53,774.87,774.88,2422.0
2024-03-14 13:20:00,775.19,775.82,774.92,775.66,4190.0,775.19,775.82,774.92,775.66,4190.0
2024-03-14 13:25:00,775.8,776.88,775.67,776.62,3980.0,775.8,776.88,775.67,776.62,3980.0
2024-03-14 13:30:00,776.32,777.84,776.24,777.84,4671.0,776.32,777.84,776.24,777.84,4671.0
2024-03-14 13:35:00,778.86,778.86,776.79,776.8,2938.0,778.86,778.86,776.79,776.8,2938.0
2024-03-14 13:40:00,776.84,777.25,776.38,777.11,1114.0,776.84,777.25,776.38,777.11,1114.0
2024-03-14 13:45:00,777.11,777.48,776.28,777.27,1949.0,777.11,777.48,776.28,777.27,1949.0
2024-03-14 13:50:00,777.86,779.0,777.85,779.0,5618.0,777.86,779.0,777.85,779.0,5618.0
2024-03-14 13:55:00,778.42,780.24,778.42,779.35,5708.0,778.42,780.24,778.42,779.35,5708.0
2024-03-14 14:00:00,779.57,781.25,779.57,780.81,5853.0,779.57,781.25,779.57,780.81,5853.0
2024-03-14 14:05:00,780.95,781.3,780.36,780.93,4954.0,780.95,781.3,780.36,780.93,4954.0
2024-03-14 14:10:00,781.21,781.21,780.39,781.0,15410.0,781.21,781.21,780.39,781.0,15410.0
2024-03-14 14:15:00,781.12,781.12,779.93,779.93,2726.0,781.12,781.12,779.93,779.93,2726.0
2024-03-14 14:20:00,779.36,779.87,778.73,779.87,2374.0,779.36,779.87,778.73,779.87,2374.0
2024-03-14 14:25:00,780.26,781.6,780.12,781.18,700.0,780.26,781.6,780.12,781.18,700.0
2024-03-14 14:30:00,781.28,781.37,779.57,780.12,10453.0,781.28,781.37,779.57,780.12,10453.0
2024-03-14 14:35:00,779.81,779.81,778.92,778.93,1522.0,779.81,779.81,778.92,778.93,1522.0
2024-03-14 14:40:00,778.67,779.44,778.02,779.44,2553.0,778.67,779.44,778.02,779.44,2553.0
2024-03-14 14:45:00,779.14,779.76,779.12,779.12,501.0,779.14,779.76,779.12,779.12,501.0
2024-03-14 14:50:00,778.52,778.52,776.57,776.57,600.0,778.52,778.52,776.57,776.57,600.0
2024-03-14 14:55:00,776.73,776.88,776.22,776.22,806.0,776.73,776.88,776.22,776.22,806.0
2024-03-14 15:00:00,776.45,776.45,775.43,775.75,2781.0,776.45,776.45,775.43,775.75,2781.0
2024-03-14 15:05:00,775.42,775.73,773.32,773.55,2770.0,775.42,775.73,773.32,773.55,2770.0
2024-03-14 15:10:00,773.93,774.18,773.19,773.64,3024.0,773.93,774.18,773.19,773.64,3024.0
2024-03-14 15:15:00,773.77,775.54,773.77,775.54,2433.0,773.77,775.54,773.77,775.54,2433.0
2024-03-14 15:20:00,775.68,776.01,775.29,775.29,1626.0,775.68,776.01,775.29,775.29,1626.0
2024-03-14 15:25:00,774.31,775.47,774.3,775.24,2994.0,774.31,775.47,774.3,775.24,2994.0
2024-03-14 15:30:00,775.12,775.12,773.44,773.72,2608.0,775.12,775.12,773.44,773.72,2608.0
2024-03-14 15:35:00,773.71,776.61,773.12,776.61,4486.0,773.71,776.61,773.12,776.61,4486.0
2024-03-14 15:40:00,776.71,777.47,776.6,777.47,2376.0,776.71,777.47,776.6,777.47,2376.0
2024-03-14 15:45:00,777.94,778.1,775.63,775.9,4483.0,777.94,778.1,775.63,775.9,4483.0
2024-03-14 15:50:00,776.2,778.75,776.0,778.64,6666.0,776.2,778.75,776.0,778.64,6666.0
2024-03-14 15:55:00,778.45,780.0,777.97,779.99,23449.0,778.45,780.0,777.97,779.99,23449.0
2024-03-15 09:30:00,761.56,762.0,746.94,756.11,146685.0,761.56,762.0,746.94,756.11,146685.0
2024-03-15 09:35:00,757.63,759.09,750.14,752.37,15233.0,757.63,759.09,750.14,752.37,15233.0
2024-03-15 09:40:00,751.24,756.42,749.95,750.37,10862.0,751.24,756.42,749.95,750.37,10862.0
2024-03-15 09:45:00,749.95,754.61,749.95,752.62,9489.0,749.95,754.61,749.95,752.62,9489.0
2024-03-15 09:50:00,753.35,756.08,753.34,754.71,8813.0,753.35,756.08,753.34,754.71,8813.0
2024-03-15 09:55:00,755.17,757.91,755.03,757.37,14651.0,755.17,757.91,755.03,757.37,14651.0
2024-03-15 10:00:00,757.25,758.46,754.44,755.27,12865.0,757.25,758.46,754.44,755.27,12865.0
2024-03-15 10:05:00,756.05,756.05,750.1,750.27,34059.0,756.05,756.05,750.1,750.27,34059.0
2024-03-15 10:10:00,750.31,752.52,748.8,750.5,13106.0,750.31,752.52,748.8,750.5,13106.0
2024-03-15 10:15:00,750.68,752.38,749.64,750.12,7718.0,750.68,752.38,749.64,750.12,7718.0
2024-03-15 10:20:00,750.38,751.23,748.8,750.11,9110.0,750.38,751.23,748.8,750.11,9110.0
2024-03-15 10:25:00,750.45,752.04,747.11,747.97,8116.0,750.45,752.04,747.11,747.97,8116.0
2024-03-15 10:30:00,747.31,748.41,746.22,747.48,19410.0,747.31,748.41,746.22,747.48,19410.0
2024-03-15 10:35:00,746.8,748.56,746.8,746.81,7729.0,746.8,748.56,746.8,746.81,7729.0
2024-03-15 10:40:00,747.08,749.99,746.57,749.07,18887.0,747.08,749.99,746.57,749.07,18887.0
2024-03-15 10:45:00,749.08,749.94,748.11,749.14,5175.0,749.08,749.94,748.11,749.14,5175.0
2024-03-15 10:50:00,749.15,749.65,748.0,749.57,14551.0,749.15,749.65,748.0,749.57,14551.0
2024-03-15 10:55:00,748.7,750.05,745.44,746.0,11417.0,748.7,750.05,745.44,746.0,11417.0
2024-03-15 11:00:00,746.05,746.41,743.18,744.84,13427.0,746.05,746.41,743.18,744.84,13427.0
2024-03-15 11:05:00,744.52,744.54,742.3,743.1,7304.0,744.52,744.54,742.3,743.1,7304.0
2024-03-15 11:10:00,742.71,744.06,741.33,741.86,13238.0,742.71,744.06,741.33,741.86,13238.0
2024-03-15 11:15:00,741.87,742.84,740.35,741.44,12830.0,741.87,742.84,740.35,741.44,12830.0
2024-03-15 11:20:00,741.67,742.96,740.93,740.94,8514.0,741.67,742.96,740.93,740.94,8514.0
2024-03-15 11:25:00,741.09,743.22,740.85,743.22,8003.0,741.09,743.22,740.85,743.22,8003.0
2024-03-15 11:30:00,743.48,744.25,742.5,742.69,4416.0,743.48,744.25,742.5,742.69,4416.0
2024-03-15 11:35:00,743.08,743.12,740.13,740.14,4888.0,743.08,743.12,740.13,740.14,4888.0
2024-03-15 11:40:00,740.48,741.15,738.8,738.8,9119.0,740.48,741.15,738.8,738.8,9119.0
2024-03-15 11:45:00,739.06,740.06,737.76,737.85,11805.0,739.06,740.06,737.76,737.85,11805.0
2024-03-15 11:50:00,738.16,739.76,737.9,738.63,8355.0,738.16,739.76,737.9,738.63,8355.0
2024-03-15 11:55:00,738.72,739.05,736.0,736.94,9546.0,738.72,739.05,736.0,736.94,9546.0
2024-03-15 12:00:00,736.67,739.8,736.3,739.13,14323.0,736.67,739.8,736.3,739.13,14323.0
2024-03-15 12:05:00,738.8,740.56,738.66,740.39,8202.0,738.8,740.56,738.66,740.39,8202.0
2024-03-15 12:10:00,739.66,739.84,738.19,739.84,7224.0,739.66,739.84,738.19,739.84,7224.0
2024-03-15 12:15:00,739.43,741.21,738.42,741.21,3836.0,739.43,741.21,738.42,741.21,3836.0
2024-03-15 12:20:00,741.56,741.59,740.0,740.0,2617.0,741.56,741.59,740.0,740.0,2617.0
2024-03-15 12:25:00,740.23,740.76,739.56,740.44,5173.0,740.23,740.76,739.56,740.44,5173.0
2024-03-15 12:30:00,740.36,741.28,739.5,740.68,8316.0,740.36,741.28,739.5,740.68,8316.0
2024-03-15 12:35:00,740.24,741.75,740.08,740.82,2609.0,740.24,741.75,740.08,740.82,2609.0
2024-03-15 12:40:00,740.59,740.97,739.61,739.65,14933.0,740.59,740.97,739.61,739.65,14933.0
2024-03-15 12:45:00,739.83,741.13,739.04,739.56,5436.0,739.83,741.13,739.04,739.56,5436.0
2024-03-15 12:50:00,738.79,739.08,738.26,738.58,4301.0,738.79,739.08,738.26,738.58,4301.0
2024-03-15 12:55:00,738.18,738.87,737.86,738.4,8030.0,738.18,738.87,737.86,738.4,8030.0
2024-03-15 13:00:00,738.42,738.97,738.1,738.11,5088.0,738.42,738.97,738.1,738.11,5088.0
2024-03-15 13:05:00,738.35,738.92,738.05,738.92,8554.0,738.35,738.92,738.05,738.92,8554.0
2024-03-15 13:10:00,739.02,741.73,738.92,741.48,12121.0,739.02,741.73,738.92,741.48,12121.0
2024-03-15 13:15:00,741.38,743.11,741.19,742.01,8399.0,741.38,743.11,741.19,742.01,8399.0
2024-03-15 13:20:00,742.89,745.41,742.55,745.12,5283.0,742.89,745.41,742.55,745.12,5283.0
2024-03-15 13:25:00,745.78,745.97,744.28,744.51,8762.0,745.78,745.97,744.28,744.51,8762.0
2024-03-15 13:30:00,744.48,745.88,744.01,745.85,15869.0,744.48,745.88,744.01,745.85,15869.0
2024-03-15 13:35:00,745.66,746.25,744.77,746.03,7506.0,745.66,746.25,744.77,746.03,7506.0
2024-03-15 13:40:00,745.9,746.86,745.85,746.72,3785.0,745.9,746.86,745.85,746.72,3785.0
2024-03-15 13:45:00,746.76,746.76,743.82,744.06,9099.0,746.76,746.76,743.82,744.06,9099.0
2024-03-15 13:50:00,744.36,745.91,744.3,745.6,6031.0,744.36,745.91,744.3,745.6,6031.0
2024-03-15 13:55:00,745.75,746.09,744.75,745.45,7773.0,745.75,746.09,744.75,745.45,7773.0
2024-03-15 14:00:00,745.92,745.92,745.09,745.3,5712.0,745.92,745.92,745.09,745.3,5712.0
2024-03-15 14:05:00,745.43,745.43,744.25,744.92,2585.0,745.43,745.43,744.25,744.92,2585.0
2024-03-15 14:10:00,744.99,745.02,743.82,744.12,1939.0,744.99,745.02,743.82,744.12,1939.0
2024-03-15 14:15:00,743.82,744.69,743.64,744.54,3598.0,743.82,744.69,743.64,744.54,3598.0
2024-03-15 14:20:00,744.91,745.15,743.89,743.89,2825.0,744.91,745.15,743.89,743.89,2825.0
2024-03-15 14:25:00,743.86,743.86,742.58,743.55,3234.0,743.86,743.86,742.58,743.55,3234.0
2024-03-15 14:30:00,743.57,744.65,743.0,744.03,5874.0,743.57,744.65,743.0,744.03,5874.0
2024-03-15 14:35:00,743.92,745.23,743.68,745.21,4148.0,743.92,745.23,743.68,745.21,4148.0
2024-03-15 14:40:00,745.38,746.25,745.27,745.5,3124.0,745.38,746.25,745.27,745.5,3124.0
2024-03-15 14:45:00,745.76,745.76,743.6,743.81,6361.0,745.76,745.76,743.6,743.81,6361.0
2024-03-15 14:50:00,743.71,747.01,743.63,747.01,11549.0,743.71,747.01,743.63,747.01,11549.0
2024-03-15 14:55:00,746.79,747.4,746.27,746.6,7791.0,746.79,747.4,746.27,746.6,7791.0
2024-03-15 15:00:00,746.62,747.9,746.09,747.89,9478.0,746.62,747.9,746.09,747.89,9478.0
2024-03-15 15:05:00,747.75,747.92,746.51,746.72,11946.0,747.75,747.92,746.51,746.72,11946.0
2024-03-15 15:10:00,746.71,747.94,746.31,747.15,10699.0,746.71,747.94,746.31,747.15,10699.0
2024-03-15 15:15:00,747.18,747.9,746.74,747.25,9807.0,747.18,747.9,746.74,747.25,9807.0
2024-03-15 15:20:00,747.3,747.72,746.22,746.95,8970.0,747.3,747.72,746.22,746.95,8970.0
2024-03-15 15:25:00,746.74,748.32,746.74,747.52,10023.0,746.74,748.32,746.74,747.52,10023.0
2024-03-15 15:30:00,747.46,747.81,746.62,746.66,11738.0,747.46,747.81,746.62,746.66,11738.0
2024-03-15 15:35:00,746.75,747.5,745.27,745.43,12435.0,746.75,747.5,745.27,745.43,12435.0
2024-03-15 15:40:00,745.42,745.62,744.09,744.33,19934.0,745.42,745.62,744.09,744.33,19934.0
2024-03-15 15:45:00,744.38,744.38,742.06,742.1,36834.0,744.38,744.38,742.06,742.1,36834.0
2024-03-15 15:50:00,742.2,742.66,740.85,741.34,33251.0,742.2,742.66,740.85,741.34,33251.0
2024-03-15 15:55:00,741.09,744.4,741.07,743.33,92591.0,741.09,744.4,741.07,743.33,92591.0
2024-03-18 09:30:00,750.0,753.72,748.12,749.71,29640.0,750.0,753.72,748.12,749.71,29640.0
2024-03-18 09:35:00,749.71,755.87,749.71,754.76,7853.0,749.71,755.87,749.71,754.76,7853.0
2024-03-18 09:40:00,754.76,756.8,752.77,756.8,5030.0,754.76,756.8,752.77,756.8,5030.0
2024-03-18 09:45:00,756.79,756.79,752.0,756.63,7542.0,756.79,756.79,752.0,756.63,7542.0
2024-03-18 09:50:00,756.58,756.58,752.62,753.76,6791.0,756.58,756.58,752.62,753.76,6791.0
2024-03-18 09:55:00,753.65,755.41,752.3,752.75,3945.0,753.65,755.41,752.3,752.75,3945.0
2024-03-18 10:00:00,752.72,753.98,752.04,752.78,4980.0,752.72,753.98,752.04,752.78,4980.0
2024-03-18 10:05:00,752.92,754.95,752.92,753.92,2292.0,752.92,754.95,752.92,753.92,2292.0
2024-03-18 10:10:00,754.49,754.85,753.48,754.15,2378.0,754.49,754.85,753.48,754.15,2378.0
2024-03-18 10:15:00,754.09,754.5,753.36,754.29,3012.0,754.09,754.5,753.36,754.29,3012.0
2024-03-18 10:20:00,754.28,755.93,754.2,754.7,2645.0,754.28,755.93,754.2,754.7,2645.0
2024-03-18 10:25:00,756.0,757.83,755.82,756.12,5518.0,756.0,757.83,755.82,756.12,5518.0
2024-03-18 10:30:00,756.61,756.78,754.71,755.1,4198.0,756.61,756.78,754.71,755.1,4198.0
2024-03-18 10:35:00,755.58,756.0,754.41,756.0,2591.0,755.58,756.0,754.41,756.0,2591.0
2024-03-18 10:40:00,754.96,755.5,754.69,754.99,4201.0,754.96,755.5,754.69,754.99,4201.0
2024-03-18 10:45:00,755.49,756.19,753.42,753.49,6090.0,755.49,756.19,753.42,753.49,6090.0
2024-03-18 10:50:00,753.49,754.67,753.0,754.52,7363.0,753.49,754.67,753.0,754.52,7363.0
2024-03-18 10:55:00,755.53,756.12,755.25,756.12,3895.0,755.53,756.12,755.25,756.12,3895.0
2024-03-18 11:00:00,756.16,756.97,755.27,755.52,1292.0,756.16,756.97,755.27,755.52,1292.0
2024-03-18 11:05:00,755.1,756.11,754.79,755.96,2837.0,755.1,756.11,754.79,755.96,2837.0
2024-03-18 11:10:00,756.27,756.86,754.73,754.99,2698.0,756.27,756.86,754.73,754.99,2698.0
2024-03-18 11:15:00,755.34,755.6,754.57,754.76,1740.0,755.34,755.6,754.57,754.76,1740.0
2024-03-18 11:20:00,755.52,757.96,755.36,757.76,3420.0,755.52,757.96,755.36,757.76,3420.0
2024-03-18 11:25:00,757.05,757.69,756.89,756.93,1659.0,757.05,757.69,756.89,756.93,1659.0
2024-03-18 11:30:00,756.98,756.98,754.28,754.28,4392.0,756.98,756.98,754.28,754.28,4392.0
2024-03-18 11:35:00,754.35,754.85,753.0,753.28,5380.0,754.35,754.85,753.0,753.28,5380.0
2024-03-18 11:40:00,753.32,754.54,753.0,753.65,3644.0,753.32,754.54,753.0,753.65,3644.0
2024-03-18 11:45:00,753.8,754.45,752.64,752.64,9986.0,753.8,754.45,752.64,752.64,9986.0
2024-03-18 11:50:00,753.23,754.22,752.22,752.22,5465.0,753.23,754.22,752.22,752.22,5465.0
2024-03-18 11:55:00,752.86,753.55,752.58,753.55,2883.0,752.86,753.55,752.58,753.55,2883.0
2024-03-18 12:00:00,753.55,753.55,752.84,753.07,2894.0,753.55,753.55,752.84,753.07,2894.0
2024-03-18 12:05:00,753.06,753.64,752.91,753.47,4746.0,753.06,753.64,752.91,753.47,4746.0
2024-03-18 12:10:00,753.66,753.97,753.14,753.91,3530.0,753.66,753.97,753.14,753.91,3530.0
2024-03-18 12:15:00,753.51,753.51,752.58,753.31,4085.0,753.51,753.51,752.58,753.31,4085.0
2024-03-18 12:20:00,753.8,753.88,753.22,753.28,2572.0,753.8,753.88,753.22,753.28,2572.0
2024-03-18 12:25:00,753.54,753.89,752.76,753.6,1986.0,753.54,753.89,752.76,753.6,1986.0
2024-03-18 12:30:00,753.79,753.79,752.58,752.73,2818.0,753.79,753.79,752.58,752.73,2818.0
2024-03-18 12:35:00,752.77,753.05,752.49,752.49,1474.0,752.77,753.05,752.49,752.49,1474.0
2024-03-18 12:40:00,752.49,752.72,752.23,752.54,2521.0,752.49,752.72,752.23,752.54,2521.0
2024-03-18 12:45:00,752.55,753.1,752.45,752.45,902.0,752.55,753.1,752.45,752.45,902.0
2024-03-18 12:50:00,751.03,751.7,750.65,751.36,1700.0,751.03,751.7,750.65,751.36,1700.0
2024-03-18 12:55:00,751.31,751.31,751.31,751.31,100.0,751.31,751.31,751.31,751.31,100.0
2024-03-18 13:00:00,750.92,751.58,750.9,751.58,1510.0,750.92,751.58,750.9,751.58,1510.0
2024-03-18 13:05:00,751.57,752.73,751.57,751.82,1539.0,751.57,752.73,751.57,751.82,1539.0
2024-03-18 13:10:00,752.58,752.58,752.08,752.33,5562.0,752.58,752.58,752.08,752.33,5562.0
2024-03-18 13:15:00,752.33,752.33,752.33,752.33,0.0,752.33,752.33,752.33,752.33,0.0
2024-03-18 13:20:00,752.76,754.0,752.76,754.0,925.0,752.76,754.0,752.76,754.0,925.0
2024-03-18 13:25:00,754.2,754.79,754.2,754.34,1040.0,754.2,754.79,754.2,754.34,1040.0
2024-03-18 13:30:00,754.51,755.42,753.97,754.93,2684.0,754.51,755.42,753.97,754.93,2684.0
2024-03-18 13:35:00,754.98,755.03,754.29,754.58,2082.0,754.98,755.03,754.29,754.58,2082.0
2024-03-18 13:40:00,753.78,754.49,753.52,754.49,1589.0,753.78,754.49,753.52,754.49,1589.0
2024-03-18 13:45:00,754.37,754.37,753.19,753.68,2063.0,754.37,754.37,753.19,753.68,2063.0
2024-03-18 13:50:00,753.66,753.66,753.19,753.25,703.0,753.66,753.66,753.19,753.25,703.0
2024-03-18 13:55:00,752.95,754.83,752.94,754.34,7623.0,752.95,754.83,752.94,754.34,7623.0
2024-03-18 14:00:00,753.93,755.18,753.93,754.61,1765.0,753.93,755.18,753.93,754.61,1765.0
2024-03-18 14:05:00,754.4,755.0,754.39,754.88,1421.0,754.4,755.0,754.39,754.88,1421.0
2024-03-18 14:10:00,755.43,755.76,755.16,755.44,2967.0,755.43,755.76,755.16,755.44,2967.0
2024-03-18 14:15:00,755.76,756.37,755.76,756.37,1600.0,755.76,756.37,755.76,756.37,1600.0
2024-03-18 14:20:00,756.55,757.0,756.26,756.52,4264.0,756.55,757.0,756.26,756.52,4264.0
2024-03-18 14:25:00,756.75,758.22,756.74,758.22,3237.0,756.75,758.22,756.74,758.22,3237.0
2024-03-18 14:30:00,758.59,758.67,757.41,757.88,6451.0,758.59,758.67,757.41,757.88,6451.0
2024-03-18 14:35:00,757.89,758.19,757.7,758.07,1605.0,757.89,758.19,757.7,758.07,1605.0
2024-03-18 14:40:00,757.66,757.7,755.73,755.75,2842.0,757.66,757.7,755.73,755.75,2842.0
2024-03-18 14:45:00,755.36,755.91,755.01,755.24,3866.0,755.36,755.91,755.01,755.24,3866.0
2024-03-18 14:50:00,755.67,756.36,755.62,756.36,934.0,755.67,756.36,755.62,756.36,934.0
2024-03-18 14:55:00,756.48,756.48,755.71,756.26,2540.0,756.48,756.48,755.71,756.26,2540.0
2024-03-18 15:00:00,756.17,757.35,756.17,757.35,1377.0,756.17,757.35,756.17,757.35,1377.0
2024-03-18 15:05:00,758.6,759.25,758.6,758.79,1523.0,758.6,759.25,758.6,758.79,1523.0
2024-03-18 15:10:00,758.16,758.52,757.63,758.2,4100.0,758.16,758.52,757.63,758.2,4100.0
2024-03-18 15:15:00,757.94,758.18,756.83,758.06,3402.0,757.94,758.18,756.83,758.06,3402.0
2024-03-18 15:20:00,758.32,759.34,758.32,758.87,2592.0,758.32,759.34,758.32,758.87,2592.0
2024-03-18 15:25:00,759.08,759.38,758.45,759.22,3063.0,759.08,759.38,758.45,759.22,3063.0
2024-03-18 15:30:00,758.93,759.69,758.91,758.91,1741.0,758.93,759.69,758.91,758.91,1741.0
2024-03-18 15:35:00,759.27,759.27,757.93,758.04,2671.0,759.27,759.27,757.93,758.04,2671.0
2024-03-18 15:40:00,757.07,757.43,756.45,756.63,1859.0,757.07,757.43,756.45,756.63,1859.0
2024-03-18 15:45:00,756.53,757.36,756.44,756.78,3526.0,756.53,757.36,756.44,756.78,3526.0
2024-03-18 15:50:00,756.74,756.74,755.2,756.13,7165.0,756.74,756.74,755.2,756.13,7165.0
2024-03-18 15:55:00,756.56,756.9,755.09,755.57,22410.0,756.56,756.9,755.09,755.57,22410.0
2024-03-19 09:30:00,750.0,750.49,744.47,750.28,12434.0,750.0,750.49,744.47,750.28,12434.0
2024-03-19 09:35:00,749.32,749.66,744.83,746.74,7106.0,749.32,749.66,744.83,746.74,7106.0
2024-03-19 09:40:00,745.89,746.0,743.12,744.01,5018.0,745.89,746.0,743.12,744.01,5018.0
2024-03-19 09:45:00,743.51,744.46,742.79,743.83,3917.0,743.51,744.46,742.79,743.83,3917.0
2024-03-19 09:50:00,744.08,746.46,743.85,745.22,2472.0,744.08,746.46,743.85,745.22,2472.0
2024-03-19 09:55:00,745.66,748.28,745.66,747.27,1802.0,745.66,748.28,745.66,747.27,1802.0
2024-03-19 10:00:00,747.45,749.5,747.44,749.5,4848.0,747.45,749.5,747.44,749.5,4848.0
2024-03-19 10:05:00,748.53,749.52,748.01,748.3,2515.0,748.53,749.52,748.01,748.3,2515.0
2024-03-19 10:10:00,748.13,748.52,747.3,748.52,1800.0,748.13,748.52,747.3,748.52,1800.0
2024-03-19 10:15:00,748.41,748.41,747.5,747.91,1899.0,748.41,748.41,747.5,747.91,1899.0
2024-03-19 10:20:00,747.25,747.25,746.83,747.11,1497.0,747.25,747.25,746.83,747.11,1497.0
2024-03-19 10:25:00,747.26,748.49,747.0,747.0,1202.0,747.26,748.49,747.0,747.0,1202.0
2024-03-19 10:30:00,746.99,748.44,746.98,747.15,9080.0,746.99,748.44,746.98,747.15,9080.0
2024-03-19 10:35:00,747.05,747.58,746.35,747.58,5693.0,747.05,747.58,746.35,747.58,5693.0
2024-03-19 10:40:00,747.52,749.4,747.0,748.71,8325.0,747.52,749.4,747.0,748.71,8325.0
2024-03-19 10:45:00,749.41,749.46,748.29,749.43,9791.0,749.41,749.46,748.29,749.43,9791.0
2024-03-19 10:50:00,749.03,749.05,748.48,748.57,1635.0,749.03,749.05,748.48,748.57,1635.0
2024-03-19 10:55:00,748.76,749.22,747.48,747.97,3775.0,748.76,749.22,747.48,747.97,3775.0
2024-03-19 11:00:00,748.0,748.0,747.19,747.73,2550.0,748.0,748.0,747.19,747.73,2550.0
2024-03-19 11:05:00,747.94,748.5,747.64,747.99,3902.0,747.94,748.5,747.64,747.99,3902.0
2024-03-19 11:10:00,748.03,748.74,747.35,748.09,4602.0,748.03,748.74,747.35,748.09,4602.0
2024-03-19 11:15:00,748.38,748.38,747.3,747.69,1409.0,748.38,748.38,747.3,747.69,1409.0
2024-03-19 11:20:00,747.5,747.52,747.12,747.52,1505.0,747.5,747.52,747.12,747.52,1505.0
2024-03-19 11:25:00,748.0,749.1,748.0,749.1,1269.0,748.0,749.1,748.0,749.1,1269.0
2024-03-19 11:30:00,749.91,750.47,749.78,750.1,2252.0,749.91,750.47,749.78,750.1,2252.0
2024-03-19 11:35:00,750.07,750.84,750.03,750.03,1603.0,750.07,750.84,750.03,750.03,1603.0
2024-03-19 11:40:00,750.0,750.0,749.8,749.8,1205.0,750.0,750.0,749.8,749.8,1205.0
2024-03-19 11:45:00,749.4,749.77,748.96,749.12,1845.0,749.4,749.77,748.96,749.12,1845.0
2024-03-19 11:50:00,749.37,749.88,749.37,749.51,4000.0,749.37,749.88,749.37,749.51,4000.0
2024-03-19 11:55:00,749.52,751.0,748.79,750.92,7421.0,749.52,751.0,748.79,750.92,7421.0
2024-03-19 12:00:00,751.44,751.44,750.39,750.51,400.0,751.44,751.44,750.39,750.51,400.0
2024-03-19 12:05:00,750.57,750.67,749.67,750.1,2127.0,750.57,750.67,749.67,750.1,2127.0
2024-03-19 12:10:00,750.42,750.42,749.16,749.16,1918.0,750.42,750.42,749.16,749.16,1918.0
2024-03-19 12:15:00,749.15,751.35,749.15,751.22,1700.0,749.15,751.35,749.15,751.22,1700.0
2024-03-19 12:20:00,751.47,751.74,750.97,751.25,2938.0,751.47,751.74,750.97,751.25,2938.0
2024-03-19 12:25:00,751.25,752.54,750.44,752.0,4505.0,751.25,752.54,750.44,752.0,4505.0
2024-03-19 12:30:00,752.42,754.33,752.42,754.27,9410.0,752.42,754.33,752.42,754.27,9410.0
2024-03-19 12:35:00,754.63,755.29,754.02,754.16,5539.0,754.63,755.29,754.02,754.16,5539.0
2024-03-19 12:40:00,754.55,756.56,754.41,756.56,5310.0,754.55,756.56,754.41,756.56,5310.0
2024-03-19 12:45:00,756.88,757.91,756.31,757.6,7929.0,756.88,757.91,756.31,757.6,7929.0
2024-03-19 12:50:00,757.46,758.18,757.01,757.55,3041.0,757.46,758.18,757.01,757.55,3041.0
2024-03-19 12:55:00,757.46,757.7,755.52,755.53,6760.0,757.46,757.7,755.52,755.53,6760.0
2024-03-19 13:00:00,755.6,755.91,754.54,754.74,12049.0,755.6,755.91,754.54,754.74,12049.0
2024-03-19 13:05:00,754.69,755.12,754.0,754.04,2529.0,754.69,755.12,754.0,754.04,2529.0
2024-03-19 13:10:00,754.36,756.8,754.36,755.73,3501.0,754.36,756.8,754.36,755.73,3501.0
2024-03-19 13:15:00,755.66,756.3,755.0,755.82,4744.0,755.66,756.3,755.0,755.82,4744.0
2024-03-19 13:20:00,756.14,756.14,755.19,755.71,2889.0,756.14,756.14,755.19,755.71,2889.0
2024-03-19 13:25:00,755.97,757.0,755.96,756.56,3401.0,755.97,757.0,755.96,756.56,3401.0
2024-03-19 13:30:00,756.5,757.3,755.92,755.92,4037.0,756.5,757.3,755.92,755.92,4037.0
2024-03-19 13:35:00,756.45,756.51,756.14,756.5,843.0,756.45,756.51,756.14,756.5,843.0
2024-03-19 13:40:00,756.75,756.79,755.63,756.43,1506.0,756.75,756.79,755.63,756.43,1506.0
2024-03-19 13:45:00,756.39,757.16,756.32,756.32,3873.0,756.39,757.16,756.32,756.32,3873.0
2024-03-19 13:50:00,755.98,755.98,754.02,754.21,8188.0,755.98,755.98,754.02,754.21,8188.0
2024-03-19 13:55:00,754.7,755.08,754.69,754.75,2074.0,754.7,755.08,754.69,754.75,2074.0
2024-03-19 14:00:00,754.43,754.92,753.98,754.87,3136.0,754.43,754.92,753.98,754.87,3136.0
2024-03-19 14:05:00,755.11,755.23,754.5,754.5,3868.0,755.11,755.23,754.5,754.5,3868.0
2024-03-19 14:10:00,754.76,755.75,754.53,755.75,4464.0,754.76,755.75,754.53,755.75,4464.0
2024-03-19 14:15:00,755.73,756.56,755.26,755.26,3201.0,755.73,756.56,755.26,755.26,3201.0
2024-03-19 14:20:00,755.33,756.04,755.33,756.0,4012.0,755.33,756.04,755.33,756.0,4012.0
2024-03-19 14:25:00,755.37,755.8,755.02,755.75,1747.0,755.37,755.8,755.02,755.75,1747.0
2024-03-19 14:30:00,755.62,756.8,755.6,756.6,2661.0,755.62,756.8,755.6,756.6,2661.0
2024-03-19 14:35:00,756.6,757.16,756.36,756.69,4887.0,756.6,757.16,756.36,756.69,4887.0
2024-03-19 14:40:00,756.93,756.93,756.18,756.18,1290.0,756.93,756.93,756.18,756.18,1290.0
2024-03-19 14:45:00,756.53,756.53,755.61,756.05,1600.0,756.53,756.53,755.61,756.05,1600.0
2024-03-19 14:50:00,755.68,756.3,755.02,755.02,3374.0,755.68,756.3,755.02,755.02,3374.0
2024-03-19 14:55:00,755.05,755.76,754.2,755.22,3615.0,755.05,755.76,754.2,755.22,3615.0
2024-03-19 15:00:00,755.26,755.26,754.29,754.98,7705.0,755.26,755.26,754.29,754.98,7705.0
2024-03-19 15:05:00,755.15,755.46,754.46,754.97,5645.0,755.15,755.46,754.46,754.97,5645.0
2024-03-19 15:10:00,754.97,755.73,754.37,754.78,4843.0,754.97,755.73,754.37,754.78,4843.0
2024-03-19 15:15:00,754.5,755.06,753.4,755.06,4744.0,754.5,755.06,753.4,755.06,4744.0
2024-03-19 15:20:00,754.88,755.51,754.61,754.93,7131.0,754.88,755.51,754.61,754.93,7131.0
2024-03-19 15:25:00,755.03,755.64,754.22,754.82,7694.0,755.03,755.64,754.22,754.82,7694.0
2024-03-19 15:30:00,755.13,756.5,754.84,756.29,8539.0,755.13,756.5,754.84,756.29,8539.0
2024-03-19 15:35:00,756.08,758.11,755.89,758.11,4872.0,756.08,758.11,755.89,758.11,4872.0
2024-03-19 15:40:00,757.79,758.09,756.75,756.75,10905.0,757.79,758.09,756.75,756.75,10905.0
2024-03-19 15:45:00,757.16,757.53,756.81,757.5,13929.0,757.16,757.53,756.81,757.5,13929.0
2024-03-19 15:50:00,757.13,757.14,756.37,756.8,14149.0,757.13,757.14,756.37,756.8,14149.0
2024-03-19 15:55:00,756.61,758.32,755.08,756.8,73253.0,756.61,758.32,755.08,756.8,73253.0
2024-03-20 09:30:00,760.62,763.78,759.0,759.0,10692.0,760.62,763.78,759.0,759.0,10692.0
2024-03-20 09:35:00,758.23,760.78,755.05,756.45,3529.0,758.23,760.78,755.05,756.45,3529.0
2024-03-20 09:40:00,756.47,759.82,756.43,757.32,4765.0,756.47,759.82,756.43,757.32,4765.0
2024-03-20 09:45:00,758.2,758.22,756.28,757.31,2923.0,758.2,758.22,756.28,757.31,2923.0
2024-03-20 09:50:00,757.37,759.04,757.35,758.65,1463.0,757.37,759.04,757.35,758.65,1463.0
2024-03-20 09:55:00,758.44,759.73,758.43,759.1,4679.0,758.44,759.73,758.43,759.1,4679.0
2024-03-20 10:00:00,758.58,759.79,758.32,759.23,3654.0,758.58,759.79,758.32,759.23,3654.0
2024-03-20 10:05:00,759.1,760.0,759.1,759.52,2800.0,759.1,760.0,759.1,759.52,2800.0
2024-03-20 10:10:00,759.7,760.51,758.64,759.15,4834.0,759.7,760.51,758.64,759.15,4834.0
2024-03-20 10:15:00,759.13,759.67,757.0,757.31,4397.0,759.13,759.67,757.0,757.31,4397.0
2024-03-20 10:20:00,757.08,758.07,756.77,757.9,2531.0,757.08,758.07,756.77,757.9,2531.0
2024-03-20 10:25:00,759.43,760.54,759.27,760.09,1400.0,759.43,760.54,759.27,760.09,1400.0
2024-03-20 10:30:00,760.36,760.39,759.07,759.07,2025.0,760.36,760.39,759.07,759.07,2025.0
2024-03-20 10:35:00,759.06,759.18,757.92,758.39,1440.0,759.06,759.18,757.92,758.39,1440.0
2024-03-20 10:40:00,758.36,758.73,757.91,758.19,2176.0,758.36,758.73,757.91,758.19,2176.0
2024-03-20 10:45:00,757.7,758.85,757.7,758.77,850.0,757.7,758.85,757.7,758.77,850.0
2024-03-20 10:50:00,758.84,759.45,758.6,759.09,1237.0,758.84,759.45,758.6,759.09,1237.0
2024-03-20 10:55:00,759.05,759.64,758.74,758.74,1902.0,759.05,759.64,758.74,758.74,1902.0
2024-03-20 11:00:00,759.43,760.23,759.27,760.23,1375.0,759.43,760.23,759.27,760.23,1375.0
2024-03-20 11:05:00,759.88,760.42,759.88,760.06,1220.0,759.88,760.42,759.88,760.06,1220.0
2024-03-20 11:10:00,760.7,760.7,760.33,760.7,800.0,760.7,760.7,760.33,760.7,800.0
2024-03-20 11:15:00,760.44,760.87,760.28,760.87,2586.0,760.44,760.87,760.28,760.87,2586.0
2024-03-20 11:20:00,760.97,761.65,760.46,761.65,632.0,760.97,761.65,760.46,761.65,632.0
2024-03-20 11:25:00,761.82,762.69,761.66,761.97,2811.0,761.82,762.69,761.66,761.97,2811.0
2024-03-20 11:30:00,761.92,761.92,760.75,760.85,1364.0,761.92,761.92,760.75,760.85,1364.0
2024-03-20 11:35:00,761.43,761.43,760.6,760.6,830.0,761.43,761.43,760.6,760.6,830.0
2024-03-20 11:40:00,760.16,760.88,759.89,760.01,1425.0,760.16,760.88,759.89,760.01,1425.0
2024-03-20 11:45:00,760.05,760.28,758.65,758.92,1600.0,760.05,760.28,758.65,758.92,1600.0
2024-03-20 11:50:00,758.59,759.65,758.59,759.49,2472.0,758.59,759.65,758.59,759.49,2472.0
2024-03-20 11:55:00,759.75,759.75,759.31,759.75,600.0,759.75,759.75,759.31,759.75,600.0
2024-03-20 12:00:00,759.46,759.85,759.23,759.38,2633.0,759.46,759.85,759.23,759.38,2633.0
2024-03-20 12:05:00,759.37,759.67,758.19,758.22,1654.0,759.37,759.67,758.19,758.22,1654.0
2024-03-20 12:10:00,758.59,758.97,758.29,758.31,1300.0,758.59,758.97,758.29,758.31,1300.0
2024-03-20 12:15:00,758.75,759.42,758.75,759.42,300.0,758.75,759.42,758.75,759.42,300.0
2024-03-20 12:20:00,758.91,759.49,758.91,759.48,800.0,758.91,759.49,758.91,759.48,800.0
2024-03-20 12:25:00,759.67,760.05,759.66,760.05,964.0,759.67,760.05,759.66,760.05,964.0
2024-03-20 12:30:00,759.52,759.52,758.87,758.87,1568.0,759.52,759.52,758.87,758.87,1568.0
2024-03-20 12:35:00,759.26,759.6,759.26,759.6,1372.0,759.26,759.6,759.26,759.6,1372.0
2024-03-20 12:40:00,760.11,760.52,760.0,760.0,700.0,760.11,760.52,760.0,760.0,700.0
2024-03-20 12:45:00,760.3,760.3,759.34,759.34,3283.0,760.3,760.3,759.34,759.34,3283.0
2024-03-20 12:50:00,759.38,759.94,759.38,759.94,594.0,759.38,759.94,759.38,759.94,594.0
2024-03-20 12:55:00,759.63,760.44,759.62,760.22,2359.0,759.63,760.44,759.62,760.22,2359.0
2024-03-20 13:00:00,760.25,760.26,759.12,759.31,1782.0,760.25,760.26,759.12,759.31,1782.0
2024-03-20 13:05:00,759.39,759.98,759.05,759.39,900.0,759.39,759.98,759.05,759.39,900.0
2024-03-20 13:10:00,758.92,759.03,758.06,758.06,1103.0,758.92,759.03,758.06,758.06,1103.0
2024-03-20 13:15:00,758.12,758.67,758.12,758.34,1300.0,758.12,758.67,758.12,758.34,1300.0
2024-03-20 13:20:00,758.48,758.82,758.33,758.37,1205.0,758.48,758.82,758.33,758.37,1205.0
2024-03-20 13:25:00,758.98,759.06,758.29,758.29,1101.0,758.98,759.06,758.29,758.29,1101.0
2024-03-20 13:30:00,758.01,758.19,757.68,757.96,1045.0,758.01,758.19,757.68,757.96,1045.0
2024-03-20 13:35:00,757.63,757.63,757.4,757.62,800.0,757.63,757.63,757.4,757.62,800.0
2024-03-20 13:40:00,757.8,758.16,757.75,758.15,1559.0,757.8,758.16,757.75,758.15,1559.0
2024-03-20 13:45:00,757.81,758.58,757.81,758.58,974.0,757.81,758.58,757.81,758.58,974.0
2024-03-20 13:50:00,758.71,759.56,758.71,759.16,1209.0,758.71,759.56,758.71,759.16,1209.0
2024-03-20 13:55:00,759.22,759.67,759.22,759.39,1591.0,759.22,759.67,759.22,759.39,1591.0
2024-03-20 14:00:00,759.71,764.9,759.71,764.75,3674.0,759.71,764.9,759.71,764.75,3674.0
2024-03-20 14:05:00,765.0,766.0,761.66,762.49,5854.0,765.0,766.0,761.66,762.49,5854.0
2024-03-20 14:10:00,762.5,763.93,761.81,762.81,2120.0,762.5,763.93,761.81,762.81,2120.0
2024-03-20 14:15:00,762.56,763.02,761.9,762.38,1000.0,762.56,763.02,761.9,762.38,1000.0
2024-03-20 14:20:00,762.14,763.61,762.14,763.3,2267.0,762.14,763.61,762.14,763.3,2267.0
2024-03-20 14:25:00,763.62,765.65,763.46,765.33,1240.0,763.62,765.65,763.46,765.33,1240.0
2024-03-20 14:30:00,765.56,765.7,761.93,761.93,2755.0,765.56,765.7,761.93,761.93,2755.0
2024-03-20 14:35:00,761.58,765.02,761.57,764.44,2952.0,761.58,765.02,761.57,764.44,2952.0
2024-03-20 14:40:00,764.1,765.78,763.68,764.56,3158.0,764.1,765.78,763.68,764.56,3158.0
2024-03-20 14:45:00,765.0,767.11,765.0,766.96,4161.0,765.0,767.11,765.0,766.96,4161.0
2024-03-20 14:50:00,767.0,767.26,765.4,766.64,4418.0,767.0,767.26,765.4,766.64,4418.0
2024-03-20 14:55:00,766.67,766.74,764.71,765.1,2289.0,766.67,766.74,764.71,765.1,2289.0
2024-03-20 15:00:00,765.64,765.81,764.06,765.09,2721.0,765.64,765.81,764.06,765.09,2721.0
2024-03-20 15:05:00,765.56,767.54,765.55,766.99,2476.0,765.56,767.54,765.55,766.99,2476.0
2024-03-20 15:10:00,767.07,767.5,765.0,765.41,5869.0,767.07,767.5,765.0,765.41,5869.0
2024-03-20 15:15:00,765.79,767.36,765.54,767.03,3132.0,765.79,767.36,765.54,767.03,3132.0
2024-03-20 15:20:00,767.18,767.38,766.11,766.55,4597.0,767.18,767.38,766.11,766.55,4597.0
2024-03-20 15:25:00,766.42,766.42,765.67,765.87,3100.0,766.42,766.42,765.67,765.87,3100.0
2024-03-20 15:30:00,766.0,767.44,766.0,767.21,7151.0,766.0,767.44,766.0,767.21,7151.0
2024-03-20 15:35:00,767.21,767.21,765.77,765.95,2120.0,767.21,767.21,765.77,765.95,2120.0
2024-03-20 15:40:00,765.92,765.92,763.59,763.59,4278.0,765.92,765.92,763.59,763.59,4278.0
2024-03-20 15:45:00,763.63,764.64,763.63,764.04,5196.0,763.63,764.64,763.63,764.04,5196.0
2024-03-20 15:50:00,764.09,766.5,764.0,766.13,8520.0,764.09,766.5,764.0,766.13,8520.0
2024-03-20 15:55:00,766.39,768.18,766.03,767.67,31907.0,766.39,768.18,766.03,767.67,31907.0
2024-03-21 09:30:00,780.0,785.04,771.58,776.56,59168.0,780.0,785.04,771.58,776.56,59168.0
2024-03-21 09:35:00,773.58,776.76,771.6,773.45,17576.0,773.58,776.76,771.6,773.45,17576.0
2024-03-21 09:40:00,773.45,776.04,771.84,775.4,15193.0,773.45,776.04,771.84,775.4,15193.0
2024-03-21 09:45:00,774.67,774.67,772.72,773.52,3261.0,774.67,774.67,772.72,773.52,3261.0
2024-03-21 09:50:00,772.25,776.0,772.24,773.6,3278.0,772.25,776.0,772.24,773.6,3278.0
2024-03-21 09:55:00,774.51,776.01,773.48,775.81,11169.0,774.51,776.01,773.48,775.81,11169.0
2024-03-21 10:00:00,775.08,775.92,773.01,773.61,4716.0,775.08,775.92,773.01,773.61,4716.0
2024-03-21 10:05:00,774.97,775.33,772.68,775.06,9075.0,774.97,775.33,772.68,775.06,9075.0
2024-03-21 10:10:00,775.48,777.97,774.88,777.46,28114.0,775.48,777.97,774.88,777.46,28114.0
2024-03-21 10:15:00,777.46,777.63,776.63,777.63,6779.0,777.46,777.63,776.63,777.63,6779.0
2024-03-21 10:20:00,777.63,777.8,776.05,776.84,17613.0,777.63,777.8,776.05,776.84,17613.0
2024-03-21 10:25:00,777.25,777.26,776.03,776.54,4462.0,777.25,777.26,776.03,776.54,4462.0
2024-03-21 10:30:00,776.53,777.14,773.01,776.3,8960.0,776.53,777.14,773.01,776.3,8960.0
2024-03-21 10:35:00,776.6,777.65,776.13,777.48,12031.0,776.6,777.65,776.13,777.48,12031.0
2024-03-21 10:40:00,777.43,777.69,776.6,776.92,7984.0,777.43,777.69,776.6,776.92,7984.0
2024-03-21 10:45:00,777.48,778.96,776.66,778.79,25240.0,777.48,778.96,776.66,778.79,25240.0
2024-03-21 10:50:00,778.5,778.63,777.64,778.43,7277.0,778.5,778.63,777.64,778.43,7277.0
2024-03-21 10:55:00,778.34,779.08,777.66,777.9,7644.0,778.34,779.08,777.66,777.9,7644.0
2024-03-21 11:00:00,777.9,778.78,777.61,777.61,10064.0,777.9,778.78,777.61,777.61,10064.0
2024-03-21 11:05:00,777.61,778.15,776.94,778.01,6020.0,777.61,778.15,776.94,778.01,6020.0
2024-03-21 11:10:00,777.99,778.61,777.68,778.49,2364.0,777.99,778.61,777.68,778.49,2364.0
2024-03-21 11:15:00,778.74,778.8,777.48,777.79,5835.0,778.74,778.8,777.48,777.79,5835.0
2024-03-21 11:20:00,778.39,778.69,778.02,778.37,4306.0,778.39,778.69,778.02,778.37,4306.0
2024-03-21 11:25:00,778.4,778.71,777.48,778.65,5804.0,778.4,778.71,777.48,778.65,5804.0
2024-03-21 11:30:00,778.38,778.78,778.18,778.5,3434.0,778.38,778.78,778.18,778.5,3434.0
2024-03-21 11:35:00,778.46,778.81,778.23,778.59,6459.0,778.46,778.81,778.23,778.59,6459.0
2024-03-21 11:40:00,778.59,779.1,778.5,778.89,11647.0,778.59,779.1,778.5,778.89,11647.0
2024-03-21 11:45:00,778.6,778.89,778.33,778.85,3327.0,778.6,778.89,778.33,778.85,3327.0
2024-03-21 11:50:00,778.76,782.39,778.75,781.62,15892.0,778.76,782.39,778.75,781.62,15892.0
2024-03-21 11:55:00,781.69,783.69,781.62,783.69,2151.0,781.69,783.69,781.62,783.69,2151.0
2024-03-21 12:00:00,783.56,785.88,783.55,785.01,9659.0,783.56,785.88,783.55,785.01,9659.0
2024-03-21 12:05:00,785.7,785.7,783.94,783.96,5420.0,785.7,785.7,783.94,783.96,5420.0
2024-03-21 12:10:00,784.12,784.48,783.76,784.45,2023.0,784.12,784.48,783.76,784.45,2023.0
2024-03-21 12:15:00,784.91,784.95,783.75,783.93,10341.0,784.91,784.95,783.75,783.93,10341.0
2024-03-21 12:20:00,783.96,783.96,782.79,782.79,7337.0,783.96,783.96,782.79,782.79,7337.0
2024-03-21 12:25:00,782.63,782.93,781.12,782.16,6340.0,782.63,782.93,781.12,782.16,6340.0
2024-03-21 12:30:00,782.16,782.36,781.18,781.65,3982.0,782.16,782.36,781.18,781.65,3982.0
2024-03-21 12:35:00,781.71,782.07,781.13,781.93,4982.0,781.71,782.07,781.13,781.93,4982.0
2024-03-21 12:40:00,782.22,782.22,781.02,781.02,5029.0,782.22,782.22,781.02,781.02,5029.0
2024-03-21 12:45:00,780.64,781.27,780.46,780.55,3407.0,780.64,781.27,780.46,780.55,3407.0
2024-03-21 12:50:00,780.82,782.2,780.65,781.5,11662.0,780.82,782.2,780.65,781.5,11662.0
2024-03-21 12:55:00,781.42,781.76,781.22,781.29,5534.0,781.42,781.76,781.22,781.29,5534.0
2024-03-21 13:00:00,781.55,781.55,779.99,780.96,5413.0,781.55,781.55,779.99,780.96,5413.0
2024-03-21 13:05:00,781.3,781.37,780.46,780.56,2952.0,781.3,781.37,780.46,780.56,2952.0
2024-03-21 13:10:00,780.64,781.42,780.64,781.42,2800.0,780.64,781.42,780.64,781.42,2800.0
2024-03-21 13:15:00,780.71,781.1,780.47,780.65,1214.0,780.71,781.1,780.47,780.65,1214.0
2024-03-21 13:20:00,780.42,781.42,780.2,781.03,2259.0,780.42,781.42,780.2,781.03,2259.0
2024-03-21 13:25:00,781.4,781.4,780.49,780.49,2806.0,781.4,781.4,780.49,780.49,2806.0
2024-03-21 13:30:00,780.49,780.49,779.46,779.46,4955.0,780.49,780.49,779.46,779.46,4955.0
2024-03-21 13:35:00,779.45,780.52,779.44,779.76,3297.0,779.45,780.52,779.44,779.76,3297.0
2024-03-21 13:40:00,779.69,780.0,779.5,779.73,1921.0,779.69,780.0,779.5,779.73,1921.0
2024-03-21 13:45:00,779.77,779.77,777.59,778.39,2599.0,779.77,779.77,777.59,778.39,2599.0
2024-03-21 13:50:00,778.38,778.43,776.34,776.69,7113.0,778.38,778.43,776.34,776.69,7113.0
2024-03-21 13:55:00,776.63,777.09,775.91,776.92,2527.0,776.63,777.09,775.91,776.92,2527.0
2024-03-21 14:00:00,776.88,776.88,775.51,775.55,2776.0,776.88,776.88,775.51,775.55,2776.0
2024-03-21 14:05:00,775.99,776.87,775.0,775.0,3967.0,775.99,776.87,775.0,775.0,3967.0
2024-03-21 14:10:00,775.39,776.79,775.39,776.28,1900.0,775.39,776.79,775.39,776.28,1900.0
2024-03-21 14:15:00,775.96,775.96,775.0,775.57,2371.0,775.96,775.96,775.0,775.57,2371.0
2024-03-21 14:20:00,775.93,776.85,775.93,776.55,936.0,775.93,776.85,775.93,776.55,936.0
2024-03-21 14:25:00,776.85,777.7,776.84,777.7,1604.0,776.85,777.7,776.84,777.7,1604.0
2024-03-21 14:30:00,777.71,777.71,776.16,776.17,3739.0,777.71,777.71,776.16,776.17,3739.0
2024-03-21 14:35:00,775.59,775.59,774.17,775.0,1728.0,775.59,775.59,774.17,775.0,1728.0
2024-03-21 14:40:00,774.75,775.25,773.82,775.0,3577.0,774.75,775.25,773.82,775.0,3577.0
2024-03-21 14:45:00,775.16,775.86,774.9,775.6,1100.0,775.16,775.86,774.9,775.6,1100.0
2024-03-21 14:50:00,775.61,775.61,774.9,775.08,5190.0,775.61,775.61,774.9,775.08,5190.0
2024-03-21 14:55:00,775.2,775.23,774.11,774.73,2555.0,775.2,775.23,774.11,774.73,2555.0
2024-03-21 15:00:00,774.45,774.6,774.03,774.6,1000.0,774.45,774.6,774.03,774.6,1000.0
2024-03-21 15:05:00,774.59,775.49,774.58,775.39,1956.0,774.59,775.49,774.58,775.39,1956.0
2024-03-21 15:10:00,775.88,776.22,774.82,774.87,6004.0,775.88,776.22,774.82,774.87,6004.0
2024-03-21 15:15:00,774.47,775.66,774.47,775.39,2100.0,774.47,775.66,774.47,775.39,2100.0
2024-03-21 15:20:00,775.05,775.49,774.43,774.67,5361.0,775.05,775.49,774.43,774.67,5361.0
2024-03-21 15:25:00,775.04,775.04,774.43,774.73,8664.0,775.04,775.04,774.43,774.73,8664.0
2024-03-21 15:30:00,774.73,775.88,774.5,774.91,6034.0,774.73,775.88,774.5,774.91,6034.0
2024-03-21 15:35:00,774.88,775.26,773.27,773.67,5434.0,774.88,775.26,773.27,773.67,5434.0
2024-03-21 15:40:00,773.67,773.95,773.35,773.87,9524.0,773.67,773.95,773.35,773.87,9524.0
2024-03-21 15:45:00,773.82,774.19,772.2,772.28,14483.0,773.82,774.19,772.2,772.28,14483.0
2024-03-21 15:50:00,772.6,774.4,772.34,773.38,19602.0,772.6,774.4,772.34,773.38,19602.0
2024-03-21 15:55:00,773.8,774.47,772.66,772.66,31013.0,773.8,774.47,772.66,772.66,31013.0
2024-03-22 09:30:00,774.74,776.79,773.18,774.56,17654.0,774.74,776.79,773.18,774.56,17654.0
2024-03-22 09:35:00,774.63,777.74,774.63,776.28,7607.0,774.63,777.74,774.63,776.28,7607.0
2024-03-22 09:40:00,776.29,777.86,775.79,776.64,7302.0,776.29,777.86,775.79,776.64,7302.0
2024-03-22 09:45:00,776.38,776.83,774.07,775.03,4400.0,776.38,776.83,774.07,775.03,4400.0
2024-03-22 09:50:00,774.72,775.98,774.08,775.24,6985.0,774.72,775.98,774.08,775.24,6985.0
2024-03-22 09:55:00,775.23,777.12,775.22,776.4,8192.0,775.23,777.12,775.22,776.4,8192.0
2024-03-22 10:00:00,776.44,777.02,775.13,776.41,8584.0,776.44,777.02,775.13,776.41,8584.0
2024-03-22 10:05:00,776.6,777.38,773.85,774.08,5946.0,776.6,777.38,773.85,774.08,5946.0
2024-03-22 10:10:00,774.44,774.44,770.71,770.71,5811.0,774.44,774.44,770.71,770.71,5811.0
2024-03-22 10:15:00,770.0,771.53,769.32,770.92,3022.0,770.0,771.53,769.32,770.92,3022.0
2024-03-22 10:20:00,771.52,771.52,770.23,771.0,6211.0,771.52,771.52,770.23,771.0,6211.0
2024-03-22 10:25:00,771.47,771.59,769.67,771.28,3479.0,771.47,771.59,769.67,771.28,3479.0
2024-03-22 10:30:00,771.57,772.57,770.36,772.57,1721.0,771.57,772.57,770.36,772.57,1721.0
2024-03-22 10:35:00,772.33,772.48,770.54,771.14,5366.0,772.33,772.48,770.54,771.14,5366.0
2024-03-22 10:40:00,771.44,772.02,771.08,771.99,1300.0,771.44,772.02,771.08,771.99,1300.0
2024-03-22 10:45:00,772.24,773.16,772.23,773.16,1382.0,772.24,773.16,772.23,773.16,1382.0
2024-03-22 10:50:00,773.39,773.4,771.6,771.6,2205.0,773.39,773.4,771.6,771.6,2205.0
2024-03-22 10:55:00,772.0,773.04,771.82,772.49,3816.0,772.0,773.04,771.82,772.49,3816.0
2024-03-22 11:00:00,773.01,774.07,772.47,773.37,5146.0,773.01,774.07,772.47,773.37,5146.0
2024-03-22 11:05:00,773.24,773.77,773.14,773.76,1368.0,773.24,773.77,773.14,773.76,1368.0
2024-03-22 11:10:00,773.75,774.26,773.75,774.13,3342.0,773.75,774.26,773.75,774.13,3342.0
2024-03-22 11:15:00,774.23,774.6,773.6,774.6,2712.0,774.23,774.6,773.6,774.6,2712.0
2024-03-22 11:20:00,774.75,775.0,774.65,774.97,5430.0,774.75,775.0,774.65,774.97,5430.0
2024-03-22 11:25:00,774.96,775.77,774.19,774.26,4979.0,774.96,775.77,774.19,774.26,4979.0
2024-03-22 11:30:00,774.13,775.98,774.13,775.88,748.0,774.13,775.98,774.13,775.88,748.0
2024-03-22 11:35:00,776.2,776.34,775.56,775.56,4174.0,776.2,776.34,775.56,775.56,4174.0
2024-03-22 11:40:00,775.98,776.44,775.73,776.38,2203.0,775.98,776.44,775.73,776.38,2203.0
2024-03-22 11:45:00,776.31,776.86,776.31,776.42,800.0,776.31,776.86,776.31,776.42,800.0
2024-03-22 11:50:00,776.31,776.31,774.45,774.86,2984.0,776.31,776.31,774.45,774.86,2984.0
2024-03-22 11:55:00,774.45,775.34,773.95,775.34,9626.0,774.45,775.34,773.95,775.34,9626.0
2024-03-22 12:00:00,775.93,776.17,775.72,775.73,594.0,775.93,776.17,775.72,775.73,594.0
2024-03-22 12:05:00,775.87,775.87,774.08,774.59,2975.0,775.87,775.87,774.08,774.59,2975.0
2024-03-22 12:10:00,774.29,774.64,773.67,773.72,1200.0,774.29,774.64,773.67,773.72,1200.0
2024-03-22 12:15:00,773.3,774.44,772.8,774.44,3758.0,773.3,774.44,772.8,774.44,3758.0
2024-03-22 12:20:00,774.96,774.96,774.52,774.52,673.0,774.96,774.96,774.52,774.52,673.0
2024-03-22 12:25:00,774.87,775.41,774.26,775.41,1191.0,774.87,775.41,774.26,775.41,1191.0
2024-03-22 12:30:00,776.03,776.21,774.94,774.94,1808.0,776.03,776.21,774.94,774.94,1808.0
2024-03-22 12:35:00,774.82,776.02,774.76,776.02,1244.0,774.82,776.02,774.76,776.02,1244.0
2024-03-22 12:40:00,775.92,776.85,775.7,776.85,2022.0,775.92,776.85,775.7,776.85,2022.0
2024-03-22 12:45:00,776.82,777.25,776.81,776.86,2364.0,776.82,777.25,776.81,776.86,2364.0
2024-03-22 12:50:00,777.5,778.73,777.5,778.13,1839.0,777.5,778.73,777.5,778.13,1839.0
2024-03-22 12:55:00,778.44,778.99,777.86,777.86,1006.0,778.44,778.99,777.86,777.86,1006.0
2024-03-22 13:00:00,778.32,778.93,778.27,778.27,1963.0,778.32,778.93,778.27,778.27,1963.0
2024-03-22 13:05:00,778.71,779.64,778.7,779.4,2744.0,778.71,779.64,778.7,779.4,2744.0
2024-03-22 13:10:00,779.02,779.89,779.02,779.58,1403.0,779.02,779.89,779.02,779.58,1403.0
2024-03-22 13:15:00,779.63,779.63,778.01,778.01,7997.0,779.63,779.63,778.01,778.01,7997.0
2024-03-22 13:20:00,777.43,777.83,776.64,777.01,2098.0,777.43,777.83,776.64,777.01,2098.0
2024-03-22 13:25:00,777.25,777.87,777.2,777.86,2768.0,777.25,777.87,777.2,777.86,2768.0
2024-03-22 13:30:00,777.88,777.88,777.0,777.0,3198.0,777.88,777.88,777.0,777.0,3198.0
2024-03-22 13:35:00,777.04,777.15,776.26,776.49,1208.0,777.04,777.15,776.26,776.49,1208.0
2024-03-22 13:40:00,776.3,776.83,776.26,776.68,1352.0,776.3,776.83,776.26,776.68,1352.0
2024-03-22 13:45:00,777.07,777.29,776.9,776.95,1947.0,777.07,777.29,776.9,776.95,1947.0
2024-03-22 13:50:00,777.04,777.7,777.04,777.62,3144.0,777.04,777.7,777.04,777.62,3144.0
2024-03-22 13:55:00,777.62,777.79,777.05,777.44,1736.0,777.62,777.79,777.05,777.44,1736.0
2024-03-22 14:00:00,777.13,777.65,777.13,777.64,1014.0,777.13,777.65,777.13,777.64,1014.0
2024-03-22 14:05:00,777.44,777.62,776.83,776.83,2343.0,777.44,777.62,776.83,776.83,2343.0
2024-03-22 14:10:00,777.08,777.08,776.57,776.69,2594.0,777.08,777.08,776.57,776.69,2594.0
2024-03-22 14:15:00,776.41,776.41,775.61,776.14,2150.0,776.41,776.41,775.61,776.14,2150.0
2024-03-22 14:20:00,775.82,775.96,775.18,775.51,1556.0,775.82,775.96,775.18,775.51,1556.0
2024-03-22 14:25:00,776.25,776.66,776.09,776.66,1092.0,776.25,776.66,776.09,776.66,1092.0
2024-03-22 14:30:00,776.23,776.23,774.9,775.41,2381.0,776.23,776.23,774.9,775.41,2381.0
2024-03-22 14:35:00,775.62,775.75,775.47,775.61,697.0,775.62,775.75,775.47,775.61,697.0
2024-03-22 14:40:00,775.61,775.61,775.2,775.46,1318.0,775.61,775.61,775.2,775.46,1318.0
2024-03-22 14:45:00,775.31,776.0,775.13,775.71,1505.0,775.31,776.0,775.13,775.71,1505.0
2024-03-22 14:50:00,775.67,775.67,775.05,775.06,1553.0,775.67,775.67,775.05,775.06,1553.0
2024-03-22 14:55:00,775.36,775.93,775.24,775.55,1422.0,775.36,775.93,775.24,775.55,1422.0
2024-03-22 15:00:00,775.7,775.7,774.84,775.14,1621.0,775.7,775.7,774.84,775.14,1621.0
2024-03-22 15:05:00,775.44,775.46,774.86,775.45,2167.0,775.44,775.46,774.86,775.45,2167.0
2024-03-22 15:10:00,775.56,775.56,773.51,773.85,2215.0,775.56,775.56,773.51,773.85,2215.0
2024-03-22 15:15:00,773.61,774.0,773.58,773.71,2489.0,773.61,774.0,773.58,773.71,2489.0
2024-03-22 15:20:00,773.76,774.1,773.62,773.62,521.0,773.76,774.1,773.62,773.62,521.0
2024-03-22 15:25:00,774.13,774.73,773.87,774.34,1631.0,774.13,774.73,773.87,774.34,1631.0
2024-03-22 15:30:00,774.35,774.69,774.07,774.58,3428.0,774.35,774.69,774.07,774.58,3428.0
2024-03-22 15:35:00,774.68,775.87,774.67,775.48,2728.0,774.68,775.87,774.67,775.48,2728.0
2024-03-22 15:40:00,775.86,776.19,775.56,776.19,3004.0,775.86,776.19,775.56,776.19,3004.0
2024-03-22 15:45:00,775.76,775.91,774.76,774.76,5340.0,775.76,775.91,774.76,774.76,5340.0
2024-03-22 15:50:00,774.95,776.29,774.91,776.29,10776.0,774.95,776.29,774.91,776.29,10776.0
2024-03-22 15:55:00,776.57,776.63,774.15,774.15,29923.0,776.57,776.63,774.15,774.15,29923.0
2024-03-25 09:30:00,768.05,769.63,764.2,764.21,23725.0,768.05,769.63,764.2,764.21,23725.0
2024-03-25 09:35:00,765.56,765.64,760.34,760.34,6655.0,765.56,765.64,760.34,760.34,6655.0
2024-03-25 09:40:00,761.56,763.85,759.26,763.8,6291.0,761.56,763.85,759.26,763.8,6291.0
2024-03-25 09:45:00,764.71,767.98,764.17,767.93,2542.0,764.71,767.98,764.17,767.93,2542.0
2024-03-25 09:50:00,767.93,768.76,767.0,767.37,1180.0,767.93,768.76,767.0,767.37,1180.0
2024-03-25 09:55:00,768.28,768.37,767.34,767.34,1548.0,768.28,768.37,767.34,767.34,1548.0
2024-03-25 10:00:00,767.38,768.58,767.38,768.58,520.0,767.38,768.58,767.38,768.58,520.0
2024-03-25 10:05:00,768.27,771.71,768.27,771.71,1390.0,768.27,771.71,768.27,771.71,1390.0
2024-03-25 10:10:00,771.74,771.9,770.38,770.38,1028.0,771.74,771.9,770.38,770.38,1028.0
2024-03-25 10:15:00,771.02,772.15,770.48,771.26,1946.0,771.02,772.15,770.48,771.26,1946.0
2024-03-25 10:20:00,771.34,772.11,770.73,770.78,1705.0,771.34,772.11,770.73,770.78,1705.0
2024-03-25 10:25:00,771.03,771.82,770.29,770.54,2971.0,771.03,771.82,770.29,770.54,2971.0
2024-03-25 10:30:00,771.06,772.09,769.67,772.03,5455.0,771.06,772.09,769.67,772.03,5455.0
2024-03-25 10:35:00,772.49,772.49,771.26,771.3,1492.0,772.49,772.49,771.26,771.3,1492.0
2024-03-25 10:40:00,771.68,772.1,769.81,772.09,2363.0,771.68,772.1,769.81,772.09,2363.0
2024-03-25 10:45:00,772.26,772.26,769.97,770.58,2234.0,772.26,772.26,769.97,770.58,2234.0
2024-03-25 10:50:00,770.9,771.35,769.44,769.44,2184.0,770.9,771.35,769.44,769.44,2184.0
2024-03-25 10:55:00,769.76,771.0,769.76,771.0,811.0,769.76,771.0,769.76,771.0,811.0
2024-03-25 11:00:00,771.31,771.73,770.81,770.85,1817.0,771.31,771.73,770.81,770.85,1817.0
2024-03-25 11:05:00,771.16,771.32,770.34,770.52,1906.0,771.16,771.32,770.34,770.52,1906.0
2024-03-25 11:10:00,771.18,771.18,770.35,770.46,1475.0,771.18,771.18,770.35,770.46,1475.0
2024-03-25 11:15:00,770.5,771.04,770.2,770.29,1185.0,770.5,771.04,770.2,770.29,1185.0
2024-03-25 11:20:00,770.45,770.46,768.99,769.48,686.0,770.45,770.46,768.99,769.48,686.0
2024-03-25 11:25:00,769.18,771.5,768.42,771.5,3727.0,769.18,771.5,768.42,771.5,3727.0
2024-03-25 11:30:00,771.85,771.9,770.97,771.21,1185.0,771.85,771.9,770.97,771.21,1185.0
2024-03-25 11:35:00,770.76,771.87,769.8,771.69,1366.0,770.76,771.87,769.8,771.69,1366.0
2024-03-25 11:40:00,772.05,772.68,771.9,772.43,1627.0,772.05,772.68,771.9,772.43,1627.0
2024-03-25 11:45:00,772.39,772.47,772.1,772.16,1151.0,772.39,772.47,772.1,772.16,1151.0
2024-03-25 11:50:00,772.22,772.65,771.7,771.76,2105.0,772.22,772.65,771.7,771.76,2105.0
2024-03-25 11:55:00,772.08,772.2,771.56,771.57,1300.0,772.08,772.2,771.56,771.57,1300.0
2024-03-25 12:00:00,771.69,771.74,770.2,770.76,8895.0,771.69,771.74,770.2,770.76,8895.0
2024-03-25 12:05:00,771.11,771.11,770.5,770.5,200.0,771.11,771.11,770.5,770.5,200.0
2024-03-25 12:10:00,771.03,771.66,770.79,771.66,601.0,771.03,771.66,770.79,771.66,601.0
2024-03-25 12:15:00,771.57,772.67,771.57,772.62,600.0,771.57,772.67,771.57,772.62,600.0
2024-03-25 12:20:00,773.0,773.56,771.97,773.08,2732.0,773.0,773.56,771.97,773.08,2732.0
2024-03-25 12:25:00,772.63,772.92,772.23,772.64,1120.0,772.63,772.92,772.23,772.64,1120.0
2024-03-25 12:30:00,772.43,772.79,771.56,771.56,1900.0,772.43,772.79,771.56,771.56,1900.0
2024-03-25 12:35:00,771.56,771.74,771.35,771.36,750.0,771.56,771.74,771.35,771.36,750.0
2024-03-25 12:40:00,771.34,771.75,770.89,770.98,1283.0,771.34,771.75,770.89,770.98,1283.0
2024-03-25 12:45:00,771.6,771.6,770.38,770.38,1259.0,771.6,771.6,770.38,770.38,1259.0
2024-03-25 12:50:00,770.48,770.71,770.48,770.71,328.0,770.48,770.71,770.48,770.71,328.0
2024-03-25 12:55:00,770.77,770.9,770.19,770.83,2871.0,770.77,770.9,770.19,770.83,2871.0
2024-03-25 13:00:00,770.25,770.66,770.13,770.66,519.0,770.25,770.66,770.13,770.66,519.0
2024-03-25 13:05:00,770.18,770.49,770.18,770.49,471.0,770.18,770.49,770.18,770.49,471.0
2024-03-25 13:10:00,770.43,771.0,770.0,771.0,2641.0,770.43,771.0,770.0,771.0,2641.0
2024-03-25 13:15:00,771.62,771.74,771.62,771.74,300.0,771.62,771.74,771.62,771.74,300.0
2024-03-25 13:20:00,771.7,771.95,771.43,771.93,1481.0,771.7,771.95,771.43,771.93,1481.0
2024-03-25 13:25:00,772.09,772.43,772.09,772.43,1263.0,772.09,772.43,772.09,772.43,1263.0
2024-03-25 13:30:00,771.88,772.28,771.88,771.96,806.0,771.88,772.28,771.88,771.96,806.0
2024-03-25 13:35:00,771.64,771.64,771.2,771.21,740.0,771.64,771.64,771.2,771.21,740.0
2024-03-25 13:40:00,771.74,772.01,771.74,772.01,423.0,771.74,772.01,771.74,772.01,423.0
2024-03-25 13:45:00,772.6,772.6,772.46,772.46,815.0,772.6,772.6,772.46,772.46,815.0
2024-03-25 13:50:00,772.2,772.2,771.89,771.92,739.0,772.2,772.2,771.89,771.92,739.0
2024-03-25 13:55:00,771.74,772.27,771.74,772.27,500.0,771.74,772.27,771.74,772.27,500.0
2024-03-25 14:00:00,772.46,772.46,772.19,772.44,846.0,772.46,772.46,772.19,772.44,846.0
2024-03-25 14:05:00,772.61,773.07,772.02,772.52,5205.0,772.61,773.07,772.02,772.52,5205.0
2024-03-25 14:10:00,772.43,772.46,772.02,772.46,3455.0,772.43,772.46,772.02,772.46,3455.0
2024-03-25 14:15:00,773.38,773.41,773.01,773.15,800.0,773.38,773.41,773.01,773.15,800.0
2024-03-25 14:20:00,773.34,773.7,773.18,773.18,1721.0,773.34,773.7,773.18,773.18,1721.0
2024-03-25 14:25:00,773.7,774.0,773.49,773.5,1183.0,773.7,774.0,773.49,773.5,1183.0
2024-03-25 14:30:00,773.7,773.7,773.35,773.35,500.0,773.7,773.7,773.35,773.35,500.0
2024-03-25 14:35:00,773.74,773.74,773.74,773.74,110.0,773.74,773.74,773.74,773.74,110.0
2024-03-25 14:40:00,774.21,774.22,773.8,774.0,1565.0,774.21,774.22,773.8,774.0,1565.0
2024-03-25 14:45:00,773.7,774.72,773.7,774.21,1499.0,773.7,774.72,773.7,774.21,1499.0
2024-03-25 14:50:00,774.47,774.88,774.06,774.88,1314.0,774.47,774.88,774.06,774.88,1314.0
2024-03-25 14:55:00,775.0,775.91,774.59,774.75,3514.0,775.0,775.91,774.59,774.75,3514.0
2024-03-25 15:00:00,774.85,774.85,774.22,774.47,3222.0,774.85,774.85,774.22,774.47,3222.0
2024-03-25 15:05:00,774.46,775.21,774.46,774.84,4951.0,774.46,775.21,774.46,774.84,4951.0
2024-03-25 15:10:00,774.93,774.95,773.55,774.44,4968.0,774.93,774.95,773.55,774.44,4968.0
2024-03-25 15:15:00,774.22,775.15,774.16,774.87,1800.0,774.22,775.15,774.16,774.87,1800.0
2024-03-25 15:20:00,774.86,775.37,774.68,775.37,3094.0,774.86,775.37,774.68,775.37,3094.0
2024-03-25 15:25:00,775.37,775.59,773.58,773.58,3255.0,775.37,775.59,773.58,773.58,3255.0
2024-03-25 15:30:00,773.31,774.42,773.01,774.05,2842.0,773.31,774.42,773.01,774.05,2842.0
2024-03-25 15:35:00,774.21,774.63,774.07,774.45,3027.0,774.21,774.63,774.07,774.45,3027.0
2024-03-25 15:40:00,774.58,775.11,774.4,774.63,2397.0,774.58,775.11,774.4,774.63,2397.0
2024-03-25 15:45:00,774.64,775.24,774.6,774.71,5226.0,774.64,775.24,774.6,774.71,5226.0
2024-03-25 15:50:00,774.53,774.53,772.87,773.37,4491.0,774.53,774.53,772.87,773.37,4491.0
2024-03-25 15:55:00,773.12,774.91,772.36,774.8,23099.0,773.12,774.91,772.36,774.8,23099.0
2024-03-26 09:30:00,778.99,783.98,776.51,780.5,17555.0,778.99,783.98,776.51,780.5,17555.0
2024-03-26 09:35:00,780.5,784.0,779.75,783.04,10734.0,780.5,784.0,779.75,783.04,10734.0
2024-03-26 09:40:00,781.51,783.7,780.73,780.96,7161.0,781.51,783.7,780.73,780.96,7161.0
2024-03-26 09:45:00,780.91,781.65,780.04,781.65,2756.0,780.91,781.65,780.04,781.65,2756.0
2024-03-26 09:50:00,781.48,782.26,780.57,781.66,7475.0,781.48,782.26,780.57,781.66,7475.0
2024-03-26 09:55:00,781.9,783.68,781.45,783.25,2633.0,781.9,783.68,781.45,783.25,2633.0
2024-03-26 10:00:00,783.68,785.5,781.93,784.93,12400.0,783.68,785.5,781.93,784.93,12400.0
2024-03-26 10:05:00,784.98,785.46,783.48,784.22,5152.0,784.98,785.46,783.48,784.22,5152.0
2024-03-26 10:10:00,784.7,784.78,781.85,784.72,10438.0,784.7,784.78,781.85,784.72,10438.0
2024-03-26 10:15:00,784.74,784.96,783.35,783.39,3300.0,784.74,784.96,783.35,783.39,3300.0
2024-03-26 10:20:00,783.86,784.99,782.94,784.99,4682.0,783.86,784.99,782.94,784.99,4682.0
2024-03-26 10:25:00,784.47,784.47,782.42,782.51,4117.0,784.47,784.47,782.42,782.51,4117.0
2024-03-26 10:30:00,781.86,782.38,780.37,781.08,5338.0,781.86,782.38,780.37,781.08,5338.0
2024-03-26 10:35:00,780.58,782.89,780.37,781.96,8554.0,780.58,782.89,780.37,781.96,8554.0
2024-03-26 10:40:00,782.23,783.02,780.99,783.0,16199.0,782.23,783.02,780.99,783.0,16199.0
2024-03-26 10:45:00,783.96,784.5,782.79,782.79,3503.0,783.96,784.5,782.79,782.79,3503.0
2024-03-26 10:50:00,783.76,785.22,783.44,784.42,5528.0,783.76,785.22,783.44,784.42,5528.0
2024-03-26 10:55:00,784.69,784.87,783.0,784.19,11666.0,784.69,784.87,783.0,784.19,11666.0
2024-03-26 11:00:00,783.9,784.63,783.67,784.27,3747.0,783.9,784.63,783.67,784.27,3747.0
2024-03-26 11:05:00,784.51,785.75,784.42,785.75,4469.0,784.51,785.75,784.42,785.75,4469.0
2024-03-26 11:10:00,785.28,785.68,784.67,785.03,2553.0,785.28,785.68,784.67,785.03,2553.0
2024-03-26 11:15:00,785.06,785.5,784.42,784.89,2975.0,785.06,785.5,784.42,784.89,2975.0
2024-03-26 11:20:00,784.88,786.69,784.88,785.15,3124.0,784.88,786.69,784.88,785.15,3124.0
2024-03-26 11:25:00,785.54,786.5,785.33,786.15,3572.0,785.54,786.5,785.33,786.15,3572.0
2024-03-26 11:30:00,785.71,786.11,785.02,785.02,731.0,785.71,786.11,785.02,785.02,731.0
2024-03-26 11:35:00,785.03,786.07,784.65,784.94,2127.0,785.03,786.07,784.65,784.94,2127.0
2024-03-26 11:40:00,784.87,785.07,784.15,784.62,2711.0,784.87,785.07,784.15,784.62,2711.0
2024-03-26 11:45:00,784.49,785.68,784.49,785.07,1200.0,784.49,785.68,784.49,785.07,1200.0
2024-03-26 11:50:00,785.24,786.99,785.24,786.99,3619.0,785.24,786.99,785.24,786.99,3619.0
2024-03-26 11:55:00,786.97,787.73,786.67,786.86,2542.0,786.97,787.73,786.67,786.86,2542.0
2024-03-26 12:00:00,786.98,788.8,786.93,787.3,4608.0,786.98,788.8,786.93,787.3,4608.0
2024-03-26 12:05:00,787.34,787.8,787.04,787.39,2669.0,787.34,787.8,787.04,787.39,2669.0
2024-03-26 12:10:00,787.65,787.65,786.98,787.15,1633.0,787.65,787.65,786.98,787.15,1633.0
2024-03-26 12:15:00,786.94,787.0,786.17,786.41,1657.0,786.94,787.0,786.17,786.41,1657.0
2024-03-26 12:20:00,786.43,786.43,785.14,786.33,1180.0,786.43,786.43,785.14,786.33,1180.0
2024-03-26 12:25:00,785.75,786.1,785.41,786.1,1843.0,785.75,786.1,785.41,786.1,1843.0
2024-03-26 12:30:00,786.22,786.48,784.99,785.07,4698.0,786.22,786.48,784.99,785.07,4698.0
2024-03-26 12:35:00,784.48,785.26,783.82,784.06,1095.0,784.48,785.26,783.82,784.06,1095.0
2024-03-26 12:40:00,783.65,783.65,783.4,783.65,600.0,783.65,783.65,783.4,783.65,600.0
2024-03-26 12:45:00,783.36,784.27,783.34,784.0,1458.0,783.36,784.27,783.34,784.0,1458.0
2024-03-26 12:50:00,783.93,784.24,783.24,783.24,700.0,783.93,784.24,783.24,783.24,700.0
2024-03-26 12:55:00,783.7,783.7,783.67,783.67,300.0,783.7,783.7,783.67,783.67,300.0
2024-03-26 13:00:00,783.51,783.95,783.51,783.95,900.0,783.51,783.95,783.51,783.95,900.0
2024-03-26 13:05:00,783.55,784.51,783.31,784.51,1532.0,783.55,784.51,783.31,784.51,1532.0
2024-03-26 13:10:00,784.21,784.68,784.14,784.21,500.0,784.21,784.68,784.14,784.21,500.0
2024-03-26 13:15:00,784.29,784.64,783.91,784.64,2068.0,784.29,784.64,783.91,784.64,2068.0
2024-03-26 13:20:00,784.37,784.61,783.92,784.05,2252.0,784.37,784.61,783.92,784.05,2252.0
2024-03-26 13:25:00,784.58,784.58,783.58,784.0,2918.0,784.58,784.58,783.58,784.0,2918.0
2024-03-26 13:30:00,783.97,784.78,783.78,784.17,3532.0,783.97,784.78,783.78,784.17,3532.0
2024-03-26 13:35:00,784.17,784.19,783.74,784.18,2687.0,784.17,784.19,783.74,784.18,2687.0
2024-03-26 13:40:00,784.17,784.54,784.13,784.13,1062.0,784.17,784.54,784.13,784.13,1062.0
2024-03-26 13:45:00,784.05,784.14,783.39,784.14,1505.0,784.05,784.14,783.39,784.14,1505.0
2024-03-26 13:50:00,783.73,784.59,783.33,784.59,1055.0,783.73,784.59,783.33,784.59,1055.0
2024-03-26 13:55:00,783.88,784.17,783.67,784.06,1856.0,783.88,784.17,783.67,784.06,1856.0
2024-03-26 14:00:00,784.51,785.37,784.38,785.37,2347.0,784.51,785.37,784.38,785.37,2347.0
2024-03-26 14:05:00,785.2,785.77,784.82,785.31,2479.0,785.2,785.77,784.82,785.31,2479.0
2024-03-26 14:10:00,784.76,785.23,784.76,785.23,400.0,784.76,785.23,784.76,785.23,400.0
2024-03-26 14:15:00,784.76,785.76,784.76,785.75,1902.0,784.76,785.76,784.76,785.75,1902.0
2024-03-26 14:20:00,786.26,786.86,785.77,786.25,3811.0,786.26,786.86,785.77,786.25,3811.0
2024-03-26 14:25:00,786.11,787.15,786.11,786.9,1135.0,786.11,787.15,786.11,786.9,1135.0
2024-03-26 14:30:00,786.9,787.15,786.43,786.43,2413.0,786.9,787.15,786.43,786.43,2413.0
2024-03-26 14:35:00,786.6,786.65,785.81,785.88,2485.0,786.6,786.65,785.81,785.88,2485.0
2024-03-26 14:40:00,785.74,785.87,784.93,784.93,2225.0,785.74,785.87,784.93,784.93,2225.0
2024-03-26 14:45:00,784.94,785.38,784.77,784.93,1502.0,784.94,785.38,784.77,784.93,1502.0
2024-03-26 14:50:00,785.48,786.7,785.48,786.7,512.0,785.48,786.7,785.48,786.7,512.0
2024-03-26 14:55:00,785.52,786.6,785.52,786.47,894.0,785.52,786.6,785.52,786.47,894.0
2024-03-26 15:00:00,786.24,786.5,785.8,786.26,1906.0,786.24,786.5,785.8,786.26,1906.0
2024-03-26 15:05:00,785.68,786.04,785.55,786.04,800.0,785.68,786.04,785.55,786.04,800.0
2024-03-26 15:10:00,786.09,786.1,785.12,785.12,956.0,786.09,786.1,785.12,785.12,956.0
2024-03-26 15:15:00,784.98,785.45,784.84,785.17,3316.0,784.98,785.45,784.84,785.17,3316.0
2024-03-26 15:20:00,784.86,784.86,783.58,783.58,3798.0,784.86,784.86,783.58,783.58,3798.0
2024-03-26 15:25:00,783.2,784.44,782.81,783.0,5929.0,783.2,784.44,782.81,783.0,5929.0
2024-03-26 15:30:00,782.72,782.72,781.54,781.88,7958.0,782.72,782.72,781.54,781.88,7958.0
2024-03-26 15:35:00,781.82,782.29,781.42,781.44,5601.0,781.82,782.29,781.42,781.44,5601.0
2024-03-26 15:40:00,781.64,781.99,780.0,780.0,3307.0,781.64,781.99,780.0,780.0,3307.0
2024-03-26 15:45:00,780.41,781.09,780.41,780.59,4345.0,780.41,781.09,780.41,780.59,4345.0
2024-03-26 15:50:00,779.52,781.35,779.52,781.24,5044.0,779.52,781.35,779.52,781.24,5044.0
2024-03-26 15:55:00,780.92,780.92,778.49,778.97,24018.0,780.92,780.92,778.49,778.97,24018.0
2024-03-27 09:30:00,783.83,786.33,783.62,784.35,17739.0,783.83,786.33,783.62,784.35,17739.0
2024-03-27 09:35:00,784.3,785.55,781.0,781.05,14664.0,784.3,785.55,781.0,781.05,14664.0
2024-03-27 09:40:00,780.23,780.31,778.01,778.88,10390.0,780.23,780.31,778.01,778.88,10390.0
2024-03-27 09:45:00,777.55,778.97,773.92,775.43,13562.0,777.55,778.97,773.92,775.43,13562.0
2024-03-27 09:50:00,776.09,776.17,771.34,771.34,17301.0,776.09,776.17,771.34,771.34,17301.0
2024-03-27 09:55:00,771.57,772.59,767.75,768.62,11179.0,771.57,772.59,767.75,768.62,11179.0
2024-03-27 10:00:00,768.39,768.7,763.81,764.16,10532.0,768.39,768.7,763.81,764.16,10532.0
2024-03-27 10:05:00,764.08,765.1,762.39,762.85,8669.0,764.08,765.1,762.39,762.85,8669.0
2024-03-27 10:10:00,762.96,763.1,760.01,761.67,10828.0,762.96,763.1,760.01,761.67,10828.0
2024-03-27 10:15:00,762.13,763.59,761.86,763.24,16983.0,762.13,763.59,761.86,763.24,16983.0
2024-03-27 10:20:00,762.5,764.25,761.7,763.59,21196.0,762.5,764.25,761.7,763.59,21196.0
2024-03-27 10:25:00,763.08,764.2,762.28,762.28,8139.0,763.08,764.2,762.28,762.28,8139.0
2024-03-27 10:30:00,762.56,763.43,761.12,761.61,9757.0,762.56,763.43,761.12,761.61,9757.0
2024-03-27 10:35:00,761.5,763.39,761.21,762.56,12523.0,761.5,763.39,761.21,762.56,12523.0
2024-03-27 10:40:00,762.6,763.9,762.23,762.26,5937.0,762.6,763.9,762.23,762.26,5937.0
2024-03-27 10:45:00,762.3,762.3,759.68,759.68,5921.0,762.3,762.3,759.68,759.68,5921.0
2024-03-27 10:50:00,759.55,760.83,759.54,760.22,4016.0,759.55,760.83,759.54,760.22,4016.0
2024-03-27 10:55:00,760.44,760.65,758.8,759.63,5590.0,760.44,760.65,758.8,759.63,5590.0
2024-03-27 11:00:00,759.68,759.68,756.92,758.47,7546.0,759.68,759.68,756.92,758.47,7546.0
2024-03-27 11:05:00,758.69,758.94,757.4,758.94,3823.0,758.69,758.94,757.4,758.94,3823.0
2024-03-27 11:10:00,758.49,759.16,757.29,758.97,5043.0,758.49,759.16,757.29,758.97,5043.0
2024-03-27 11:15:00,759.34,760.24,758.82,759.36,4967.0,759.34,760.24,758.82,759.36,4967.0
2024-03-27 11:20:00,758.81,759.25,756.51,756.51,5861.0,758.81,759.25,756.51,756.51,5861.0
2024-03-27 11:25:00,756.73,757.09,756.11,756.38,6476.0,756.73,757.09,756.11,756.38,6476.0
2024-03-27 11:30:00,756.4,757.02,755.25,756.51,13279.0,756.4,757.02,755.25,756.51,13279.0
2024-03-27 11:35:00,756.34,756.34,754.39,754.39,3283.0,756.34,756.34,754.39,754.39,3283.0
2024-03-27 11:40:00,754.37,755.48,753.64,755.41,8155.0,754.37,755.48,753.64,755.41,8155.0
2024-03-27 11:45:00,755.58,755.66,754.06,755.39,9494.0,755.58,755.66,754.06,755.39,9494.0
2024-03-27 11:50:00,755.86,755.86,753.75,753.75,5711.0,755.86,755.86,753.75,753.75,5711.0
2024-03-27 11:55:00,753.74,755.18,753.74,754.47,5617.0,753.74,755.18,753.74,754.47,5617.0
2024-03-27 12:00:00,753.58,755.38,753.5,755.38,4250.0,753.58,755.38,753.5,755.38,4250.0
2024-03-27 12:05:00,755.38,756.37,755.05,755.69,12129.0,755.38,756.37,755.05,755.69,12129.0
2024-03-27 12:10:00,755.52,755.52,754.59,755.14,2912.0,755.52,755.52,754.59,755.14,2912.0
2024-03-27 12:15:00,755.54,756.61,755.46,756.61,6644.0,755.54,756.61,755.46,756.61,6644.0
2024-03-27 12:20:00,756.65,756.92,756.22,756.65,2988.0,756.65,756.92,756.22,756.65,2988.0
2024-03-27 12:25:00,756.83,757.43,756.44,757.43,4236.0,756.83,757.43,756.44,757.43,4236.0
2024-03-27 12:30:00,757.64,758.18,757.0,757.0,4435.0,757.64,758.18,757.0,757.0,4435.0
2024-03-27 12:35:00,757.71,758.46,757.11,757.11,13970.0,757.71,758.46,757.11,757.11,13970.0
2024-03-27 12:40:00,757.06,757.89,757.0,757.66,5163.0,757.06,757.89,757.0,757.66,5163.0
2024-03-27 12:45:00,757.69,758.57,757.47,757.7,7540.0,757.69,758.57,757.47,757.7,7540.0
2024-03-27 12:50:00,757.46,757.52,756.88,756.88,1897.0,757.46,757.52,756.88,756.88,1897.0
2024-03-27 12:55:00,756.88,757.01,756.11,756.61,7475.0,756.88,757.01,756.11,756.61,7475.0
2024-03-27 13:00:00,756.3,756.74,755.64,756.71,5572.0,756.3,756.74,755.64,756.71,5572.0
2024-03-27 13:05:00,756.68,756.7,755.13,755.23,2723.0,756.68,756.7,755.13,755.23,2723.0
2024-03-27 13:10:00,755.47,755.84,754.59,755.34,4034.0,755.47,755.84,754.59,755.34,4034.0
2024-03-27 13:15:00,755.77,757.15,755.46,757.15,6509.0,755.77,757.15,755.46,757.15,6509.0
2024-03-27 13:20:00,756.94,757.25,756.85,757.23,1660.0,756.94,757.25,756.85,757.23,1660.0
2024-03-27 13:25:00,757.33,757.33,756.07,756.7,3807.0,757.33,757.33,756.07,756.7,3807.0
2024-03-27 13:30:00,756.33,756.86,755.87,756.21,2275.0,756.33,756.86,755.87,756.21,2275.0
2024-03-27 13:35:00,756.06,756.32,755.7,755.97,2739.0,756.06,756.32,755.7,755.97,2739.0
2024-03-27 13:40:00,756.01,756.53,755.78,755.98,2706.0,756.01,756.53,755.78,755.98,2706.0
2024-03-27 13:45:00,756.0,756.34,755.69,755.69,3414.0,756.0,756.34,755.69,755.69,3414.0
2024-03-27 13:50:00,755.59,756.24,755.51,755.78,4285.0,755.59,756.24,755.51,755.78,4285.0
2024-03-27 13:55:00,756.09,756.24,755.44,755.44,3060.0,756.09,756.24,755.44,755.44,3060.0
2024-03-27 14:00:00,755.67,756.26,755.33,755.73,3621.0,755.67,756.26,755.33,755.73,3621.0
2024-03-27 14:05:00,755.82,755.82,754.37,754.37,3410.0,755.82,755.82,754.37,754.37,3410.0
2024-03-27 14:10:00,754.37,755.2,754.14,755.2,3318.0,754.37,755.2,754.14,755.2,3318.0
2024-03-27 14:15:00,755.12,757.22,755.04,757.14,7386.0,755.12,757.22,755.04,757.14,7386.0
2024-03-27 14:20:00,757.14,757.95,757.14,757.71,4167.0,757.14,757.95,757.14,757.71,4167.0
2024-03-27 14:25:00,757.97,758.02,757.22,757.52,5230.0,757.97,758.02,757.22,757.52,5230.0
2024-03-27 14:30:00,757.61,757.86,756.52,756.77,2600.0,757.61,757.86,756.52,756.77,2600.0
2024-03-27 14:35:00,756.14,756.16,755.48,755.48,1567.0,756.14,756.16,755.48,755.48,1567.0
2024-03-27 14:40:00,755.34,757.05,755.34,756.7,4992.0,755.34,757.05,755.34,756.7,4992.0
2024-03-27 14:45:00,756.45,756.45,755.61,755.77,500.0,756.45,756.45,755.61,755.77,500.0
2024-03-27 14:50:00,755.74,756.03,755.72,755.76,1553.0,755.74,756.03,755.72,755.76,1553.0
2024-03-27 14:55:00,755.68,755.68,755.0,755.18,2773.0,755.68,755.68,755.0,755.18,2773.0
2024-03-27 15:00:00,755.28,755.82,755.04,755.05,3632.0,755.28,755.82,755.04,755.05,3632.0
2024-03-27 15:05:00,755.03,756.62,755.03,756.15,6074.0,755.03,756.62,755.03,756.15,6074.0
2024-03-27 15:10:00,755.73,756.3,755.0,756.16,2693.0,755.73,756.3,755.0,756.16,2693.0
2024-03-27 15:15:00,756.09,756.09,754.44,754.5,4030.0,756.09,756.09,754.44,754.5,4030.0
2024-03-27 15:20:00,754.59,755.65,754.37,755.61,13356.0,754.59,755.65,754.37,755.61,13356.0
2024-03-27 15:25:00,755.56,756.02,754.31,755.86,15173.0,755.56,756.02,754.31,755.86,15173.0
2024-03-27 15:30:00,755.92,756.14,755.22,755.69,7132.0,755.92,756.14,755.22,755.69,7132.0
2024-03-27 15:35:00,755.91,757.35,755.6,757.17,18667.0,755.91,757.35,755.6,757.17,18667.0
2024-03-27 15:40:00,757.1,757.74,756.92,757.32,12906.0,757.1,757.74,756.92,757.32,12906.0
2024-03-27 15:45:00,757.36,758.37,757.36,757.6,18667.0,757.36,758.37,757.36,757.6,18667.0
2024-03-27 15:50:00,757.6,759.47,757.6,759.16,36288.0,757.6,759.47,757.6,759.16,36288.0
2024-03-27 15:55:00,759.0,759.69,758.39,759.22,54283.0,759.0,759.69,758.39,759.22,54283.0
2024-03-28 09:30:00,759.65,759.65,755.84,756.83,21313.0,759.65,759.65,755.84,756.83,21313.0
2024-03-28 09:35:00,756.05,759.18,755.75,758.14,6880.0,756.05,759.18,755.75,758.14,6880.0
2024-03-28 09:40:00,759.26,765.67,759.11,764.62,9408.0,759.26,765.67,759.11,764.62,9408.0
2024-03-28 09:45:00,764.78,767.45,764.31,767.11,11304.0,764.78,767.45,764.31,767.11,11304.0
2024-03-28 09:50:00,766.78,768.76,765.0,766.48,5427.0,766.78,768.76,765.0,766.48,5427.0
2024-03-28 09:55:00,765.84,766.37,765.22,765.99,4613.0,765.84,766.37,765.22,765.99,4613.0
2024-03-28 10:00:00,765.08,765.95,764.28,765.02,6886.0,765.08,765.95,764.28,765.02,6886.0
2024-03-28 10:05:00,765.61,765.96,762.36,762.72,8838.0,765.61,765.96,762.36,762.72,8838.0
2024-03-28 10:10:00,762.69,762.69,760.13,760.13,11004.0,762.69,762.69,760.13,760.13,11004.0
2024-03-28 10:15:00,760.54,761.58,760.21,761.58,5193.0,760.54,761.58,760.21,761.58,5193.0
2024-03-28 10:20:00,761.41,761.6,758.55,759.25,2547.0,761.41,761.6,758.55,759.25,2547.0
2024-03-28 10:25:00,760.28,761.92,759.43,761.8,3906.0,760.28,761.92,759.43,761.8,3906.0
2024-03-28 10:30:00,761.77,763.4,761.7,763.29,4900.0,761.77,763.4,761.7,763.29,4900.0
2024-03-28 10:35:00,763.25,764.38,763.25,764.33,2029.0,763.25,764.38,763.25,764.33,2029.0
2024-03-28 10:40:00,764.33,765.41,763.49,765.08,5780.0,764.33,765.41,763.49,765.08,5780.0
2024-03-28 10:45:00,765.08,765.08,762.53,763.11,3350.0,765.08,765.08,762.53,763.11,3350.0
2024-03-28 10:50:00,763.14,763.15,762.38,762.63,1500.0,763.14,763.15,762.38,762.63,1500.0
2024-03-28 10:55:00,762.92,763.11,762.52,762.99,3270.0,762.92,763.11,762.52,762.99,3270.0
2024-03-28 11:00:00,762.98,763.98,762.7,763.56,3743.0,762.98,763.98,762.7,763.56,3743.0
2024-03-28 11:05:00,763.94,763.94,762.64,763.16,3862.0,763.94,763.94,762.64,763.16,3862.0
2024-03-28 11:10:00,763.13,763.15,762.6,763.15,1300.0,763.13,763.15,762.6,763.15,1300.0
2024-03-28 11:15:00,763.14,764.12,762.85,763.45,4849.0,763.14,764.12,762.85,763.45,4849.0
2024-03-28 11:20:00,763.81,763.89,762.67,763.48,3101.0,763.81,763.89,762.67,763.48,3101.0
2024-03-28 11:25:00,763.48,763.89,762.0,763.0,13038.0,763.48,763.89,762.0,763.0,13038.0
2024-03-28 11:30:00,763.08,764.74,763.08,764.53,1002.0,763.08,764.74,763.08,764.53,1002.0
2024-03-28 11:35:00,764.04,764.04,763.59,763.92,1572.0,764.04,764.04,763.59,763.92,1572.0
2024-03-28 11:40:00,764.07,764.8,764.07,764.61,2200.0,764.07,764.8,764.07,764.61,2200.0
2024-03-28 11:45:00,764.75,766.0,764.74,765.25,3009.0,764.75,766.0,764.74,765.25,3009.0
2024-03-28 11:50:00,765.62,766.19,765.26,766.04,4165.0,765.62,766.19,765.26,766.04,4165.0
2024-03-28 11:55:00,766.18,766.56,765.75,766.56,1125.0,766.18,766.56,765.75,766.56,1125.0
2024-03-28 12:00:00,765.88,765.88,764.66,764.66,913.0,765.88,765.88,764.66,764.66,913.0
2024-03-28 12:05:00,764.31,764.36,763.78,764.15,1504.0,764.31,764.36,763.78,764.15,1504.0
2024-03-28 12:10:00,764.16,764.48,763.84,764.36,1471.0,764.16,764.48,763.84,764.36,1471.0
2024-03-28 12:15:00,764.16,765.2,764.16,765.0,1920.0,764.16,765.2,764.16,765.0,1920.0
2024-03-28 12:20:00,765.18,765.18,763.68,764.25,2600.0,765.18,765.18,763.68,764.25,2600.0
2024-03-28 12:25:00,764.37,765.44,764.36,765.44,2304.0,764.37,765.44,764.36,765.44,2304.0
2024-03-28 12:30:00,765.58,765.58,765.06,765.18,1582.0,765.58,765.58,765.06,765.18,1582.0
2024-03-28 12:35:00,765.98,766.41,765.36,765.74,2157.0,765.98,766.41,765.36,765.74,2157.0
2024-03-28 12:40:00,766.44,766.44,765.4,766.28,441.0,766.44,766.44,765.4,766.28,441.0
2024-03-28 12:45:00,766.34,767.42,765.89,765.89,2871.0,766.34,767.42,765.89,765.89,2871.0
2024-03-28 12:50:00,765.92,765.93,765.5,765.5,1204.0,765.92,765.93,765.5,765.5,1204.0
2024-03-28 12:55:00,765.7,765.98,765.35,765.74,800.0,765.7,765.98,765.35,765.74,800.0
2024-03-28 13:00:00,766.18,766.18,764.51,764.63,2317.0,766.18,766.18,764.51,764.63,2317.0
2024-03-28 13:05:00,765.36,765.54,765.19,765.51,1070.0,765.36,765.54,765.19,765.51,1070.0
2024-03-28 13:10:00,765.09,765.16,764.23,765.16,3200.0,765.09,765.16,764.23,765.16,3200.0
2024-03-28 13:15:00,764.59,765.09,764.42,765.09,800.0,764.59,765.09,764.42,765.09,800.0
2024-03-28 13:20:00,764.79,764.79,764.18,764.36,600.0,764.79,764.79,764.18,764.36,600.0
2024-03-28 13:25:00,764.39,764.39,763.78,764.16,960.0,764.39,764.39,763.78,764.16,960.0
2024-03-28 13:30:00,764.33,764.79,764.0,764.04,1540.0,764.33,764.79,764.0,764.04,1540.0
2024-03-28 13:35:00,765.01,765.22,764.86,765.12,830.0,765.01,765.22,764.86,765.12,830.0
2024-03-28 13:40:00,764.66,765.16,764.66,765.16,500.0,764.66,765.16,764.66,765.16,500.0
2024-03-28 13:45:00,765.11,766.2,765.06,766.09,4707.0,765.11,766.2,765.06,766.09,4707.0
2024-03-28 13:50:00,766.53,766.53,765.5,765.5,1400.0,766.53,766.53,765.5,765.5,1400.0
2024-03-28 13:55:00,765.91,765.91,764.25,764.25,5500.0,765.91,765.91,764.25,764.25,5500.0
2024-03-28 14:00:00,764.21,764.35,763.94,763.97,1012.0,764.21,764.35,763.94,763.97,1012.0
2024-03-28 14:05:00,764.2,764.8,763.59,764.8,4110.0,764.2,764.8,763.59,764.8,4110.0
2024-03-28 14:10:00,763.98,764.41,763.53,764.29,1511.0,763.98,764.41,763.53,764.29,1511.0
2024-03-28 14:15:00,764.41,764.66,763.8,764.16,1955.0,764.41,764.66,763.8,764.16,1955.0
2024-03-28 14:20:00,764.19,764.19,763.56,764.09,2200.0,764.19,764.19,763.56,764.09,2200.0
2024-03-28 14:25:00,764.1,764.87,764.09,764.63,2386.0,764.1,764.87,764.09,764.63,2386.0
2024-03-28 14:30:00,764.55,765.03,764.52,764.69,1604.0,764.55,765.03,764.52,764.69,1604.0
2024-03-28 14:35:00,765.7,765.7,764.65,765.13,800.0,765.7,765.7,764.65,765.13,800.0
2024-03-28 14:40:00,765.31,765.31,764.34,764.93,1364.0,765.31,765.31,764.34,764.93,1364.0
2024-03-28 14:45:00,764.92,765.09,764.68,765.09,2693.0,764.92,765.09,764.68,765.09,2693.0
2024-03-28 14:50:00,765.08,765.46,764.93,765.46,2360.0,765.08,765.46,764.93,765.46,2360.0
2024-03-28 14:55:00,765.33,767.05,765.33,766.7,3240.0,765.33,767.05,765.33,766.7,3240.0
2024-03-28 15:00:00,766.71,767.6,766.43,766.47,4488.0,766.71,767.6,766.43,766.47,4488.0
2024-03-28 15:05:00,766.11,766.42,765.4,766.42,6069.0,766.11,766.42,765.4,766.42,6069.0
2024-03-28 15:10:00,766.7,767.75,766.7,767.39,2661.0,766.7,767.75,766.7,767.39,2661.0
2024-03-28 15:15:00,767.17,767.8,767.05,767.38,700.0,767.17,767.8,767.05,767.38,700.0
2024-03-28 15:20:00,767.38,767.72,767.0,767.5,4536.0,767.38,767.72,767.0,767.5,4536.0
2024-03-28 15:25:00,767.24,767.44,766.24,766.55,2404.0,767.24,767.44,766.24,766.55,2404.0
2024-03-28 15:30:00,766.75,766.99,766.23,766.52,2644.0,766.75,766.99,766.23,766.52,2644.0
2024-03-28 15:35:00,766.42,766.69,766.2,766.55,4303.0,766.42,766.69,766.2,766.55,4303.0
2024-03-28 15:40:00,766.69,767.02,765.36,765.9,5259.0,766.69,767.02,765.36,765.9,5259.0
2024-03-28 15:45:00,765.5,765.54,764.74,764.8,4685.0,765.5,765.54,764.74,764.8,4685.0
2024-03-28 15:50:00,764.55,765.04,763.53,764.04,16439.0,764.55,765.04,763.53,764.04,16439.0
2024-03-28 15:55:00,764.3,764.82,761.6,761.78,50212.0,764.3,764.82,761.6,761.78,50212.0
2024-04-01 09:30:00,763.99,767.58,762.42,766.7,10594.0,763.99,767.58,762.42,766.7,10594.0
2024-04-01 09:35:00,767.0,770.0,767.0,770.0,2335.0,767.0,770.0,767.0,770.0,2335.0
2024-04-01 09:40:00,770.0,773.09,770.0,770.2,4352.0,770.0,773.09,770.0,770.2,4352.0
2024-04-01 09:45:00,769.2,769.69,766.5,766.5,9046.0,769.2,769.69,766.5,766.5,9046.0
2024-04-01 09:50:00,766.5,766.76,763.79,766.31,3264.0,766.5,766.76,763.79,766.31,3264.0
2024-04-01 09:55:00,766.5,766.5,764.23,765.3,1490.0,766.5,766.5,764.23,765.3,1490.0
2024-04-01 10:00:00,764.21,765.64,762.95,762.96,3789.0,764.21,765.64,762.95,762.96,3789.0
2024-04-01 10:05:00,763.13,763.5,762.4,762.66,5165.0,763.13,763.5,762.4,762.66,5165.0
2024-04-01 10:10:00,762.63,763.48,762.22,762.97,3495.0,762.63,763.48,762.22,762.97,3495.0
2024-04-01 10:15:00,763.19,763.2,760.5,760.5,4471.0,763.19,763.2,760.5,760.5,4471.0
2024-04-01 10:20:00,760.24,761.24,759.32,760.25,6631.0,760.24,761.24,759.32,760.25,6631.0
2024-04-01 10:25:00,761.01,763.08,761.01,762.0,5975.0,761.01,763.08,761.01,762.0,5975.0
2024-04-01 10:30:00,762.46,763.5,761.51,763.5,1543.0,762.46,763.5,761.51,763.5,1543.0
2024-04-01 10:35:00,763.82,763.82,760.76,761.28,1361.0,763.82,763.82,760.76,761.28,1361.0
2024-04-01 10:40:00,761.3,762.03,761.3,761.34,900.0,761.3,762.03,761.3,761.34,900.0
2024-04-01 10:45:00,761.0,761.06,760.66,760.7,500.0,761.0,761.06,760.66,760.7,500.0
2024-04-01 10:50:00,760.7,760.84,759.45,759.9,4670.0,760.7,760.84,759.45,759.9,4670.0
2024-04-01 10:55:00,759.39,760.01,759.34,759.38,2564.0,759.39,760.01,759.34,759.38,2564.0
2024-04-01 11:00:00,760.21,762.0,759.97,761.55,4070.0,760.21,762.0,759.97,761.55,4070.0
2024-04-01 11:05:00,761.82,762.16,760.78,762.07,1205.0,761.82,762.16,760.78,762.07,1205.0
2024-04-01 11:10:00,762.37,762.37,760.86,761.53,2206.0,762.37,762.37,760.86,761.53,2206.0
2024-04-01 11:15:00,761.4,761.61,759.45,759.45,10595.0,761.4,761.61,759.45,759.45,10595.0
2024-04-01 11:20:00,759.61,761.36,759.07,761.36,5627.0,759.61,761.36,759.07,761.36,5627.0
2024-04-01 11:25:00,761.43,761.56,761.42,761.53,691.0,761.43,761.56,761.42,761.53,691.0
2024-04-01 11:30:00,761.46,762.5,761.45,762.02,4162.0,761.46,762.5,761.45,762.02,4162.0
2024-04-01 11:35:00,761.78,762.23,760.98,760.98,1454.0,761.78,762.23,760.98,760.98,1454.0
2024-04-01 11:40:00,761.6,761.6,760.94,761.55,1483.0,761.6,761.6,760.94,761.55,1483.0
2024-04-01 11:45:00,761.6,762.02,760.63,761.19,2908.0,761.6,762.02,760.63,761.19,2908.0
2024-04-01 11:50:00,760.95,761.08,759.7,759.71,800.0,760.95,761.08,759.7,759.71,800.0
2024-04-01 11:55:00,759.57,760.32,759.5,760.32,1547.0,759.57,760.32,759.5,760.32,1547.0
2024-04-01 12:00:00,760.67,760.87,759.73,760.87,1332.0,760.67,760.87,759.73,760.87,1332.0
2024-04-01 12:05:00,761.44,762.47,761.22,762.47,1303.0,761.44,762.47,761.22,762.47,1303.0
2024-04-01 12:10:00,762.36,762.72,762.05,762.7,700.0,762.36,762.72,762.05,762.7,700.0
2024-04-01 12:15:00,762.75,763.99,762.75,763.78,4355.0,762.75,763.99,762.75,763.78,4355.0
2024-04-01 12:20:00,764.49,765.0,764.15,764.21,1841.0,764.49,765.0,764.15,764.21,1841.0
2024-04-01 12:25:00,764.93,765.18,764.84,765.05,866.0,764.93,765.18,764.84,765.05,866.0
2024-04-01 12:30:00,765.29,765.7,764.55,764.97,1729.0,765.29,765.7,764.55,764.97,1729.0
2024-04-01 12:35:00,765.37,765.85,765.08,765.85,1699.0,765.37,765.85,765.08,765.85,1699.0
2024-04-01 12:40:00,766.27,766.8,766.27,766.44,404.0,766.27,766.8,766.27,766.44,404.0
2024-04-01 12:45:00,766.62,766.62,766.0,766.13,753.0,766.62,766.62,766.0,766.13,753.0
2024-04-01 12:50:00,766.05,766.83,765.68,766.4,2784.0,766.05,766.83,765.68,766.4,2784.0
2024-04-01 12:55:00,766.51,767.5,766.18,767.35,4709.0,766.51,767.5,766.18,767.35,4709.0
2024-04-01 13:00:00,767.52,768.16,767.17,767.82,1554.0,767.52,768.16,767.17,767.82,1554.0
2024-04-01 13:05:00,767.76,767.76,766.88,766.99,1700.0,767.76,767.76,766.88,766.99,1700.0
2024-04-01 13:10:00,766.99,767.87,766.98,767.29,3090.0,766.99,767.87,766.98,767.29,3090.0
2024-04-01 13:15:00,767.29,767.29,767.29,767.29,0.0,767.29,767.29,767.29,767.29,0.0
2024-04-01 13:20:00,767.0,767.1,766.46,766.78,6644.0,767.0,767.1,766.46,766.78,6644.0
2024-04-01 13:25:00,766.84,767.75,766.43,767.68,3919.0,766.84,767.75,766.43,767.68,3919.0
2024-04-01 13:30:00,767.78,768.72,767.05,767.18,5920.0,767.78,768.72,767.05,767.18,5920.0
2024-04-01 13:35:00,766.86,766.88,766.4,766.86,1129.0,766.86,766.88,766.4,766.86,1129.0
2024-04-01 13:40:00,767.07,767.07,766.56,766.57,689.0,767.07,767.07,766.56,766.57,689.0
2024-04-01 13:45:00,766.62,766.91,766.13,766.91,700.0,766.62,766.91,766.13,766.91,700.0
2024-04-01 13:50:00,766.63,766.64,765.26,765.61,1090.0,766.63,766.64,765.26,765.61,1090.0
2024-04-01 13:55:00,765.98,766.38,765.96,766.38,936.0,765.98,766.38,765.96,766.38,936.0
2024-04-01 14:00:00,766.48,766.92,766.47,766.91,1162.0,766.48,766.92,766.47,766.91,1162.0
2024-04-01 14:05:00,766.65,767.14,766.65,767.14,329.0,766.65,767.14,766.65,767.14,329.0
2024-04-01 14:10:00,766.88,766.88,766.53,766.64,833.0,766.88,766.88,766.53,766.64,833.0
2024-04-01 14:15:00,766.75,767.82,766.74,767.21,2091.0,766.75,767.82,766.74,767.21,2091.0
2024-04-01 14:20:00,767.06,767.07,766.96,766.96,500.0,767.06,767.07,766.96,766.96,500.0
2024-04-01 14:25:00,766.84,766.84,766.46,766.47,515.0,766.84,766.84,766.46,766.47,515.0
2024-04-01 14:30:00,766.57,766.89,766.06,766.47,1059.0,766.57,766.89,766.06,766.47,1059.0
2024-04-01 14:35:00,766.31,766.41,765.89,765.89,2057.0,766.31,766.41,765.89,765.89,2057.0
2024-04-01 14:40:00,765.7,765.7,764.85,765.17,1244.0,765.7,765.7,764.85,765.17,1244.0
2024-04-01 14:45:00,765.34,766.21,765.16,766.0,1970.0,765.34,766.21,765.16,766.0,1970.0
2024-04-01 14:50:00,765.66,766.07,765.66,766.07,1236.0,765.66,766.07,765.66,766.07,1236.0
2024-04-01 14:55:00,765.89,765.95,765.17,765.17,615.0,765.89,765.95,765.17,765.17,615.0
2024-04-01 15:00:00,765.06,765.48,764.99,765.17,1035.0,765.06,765.48,764.99,765.17,1035.0
2024-04-01 15:05:00,765.34,765.85,765.22,765.32,2124.0,765.34,765.85,765.22,765.32,2124.0
2024-04-01 15:10:00,765.37,765.38,764.97,765.01,1707.0,765.37,765.38,764.97,765.01,1707.0
2024-04-01 15:15:00,765.35,765.65,764.93,765.09,1831.0,765.35,765.65,764.93,765.09,1831.0
2024-04-01 15:20:00,765.26,765.95,765.12,765.95,1516.0,765.26,765.95,765.12,765.95,1516.0
2024-04-01 15:25:00,765.63,765.63,765.18,765.42,936.0,765.63,765.63,765.18,765.42,936.0
2024-04-01 15:30:00,765.42,766.27,765.42,766.05,1254.0,765.42,766.27,765.42,766.05,1254.0
2024-04-01 15:35:00,765.77,765.81,764.71,764.94,2873.0,765.77,765.81,764.71,764.94,2873.0
2024-04-01 15:40:00,764.81,766.41,764.8,766.4,4833.0,764.81,766.41,764.8,766.4,4833.0
2024-04-01 15:45:00,766.42,766.89,766.11,766.8,5620.0,766.42,766.89,766.11,766.8,5620.0
2024-04-01 15:50:00,766.86,768.88,766.85,768.62,7871.0,766.86,768.88,766.85,768.62,7871.0
2024-04-01 15:55:00,769.11,769.68,767.79,767.8,16358.0,769.11,769.68,767.79,767.8,16358.0
2024-04-02 09:30:00,755.09,758.13,755.0,756.01,15804.0,755.09,758.13,755.0,756.01,15804.0
2024-04-02 09:35:00,756.99,759.29,754.21,754.5,4599.0,756.99,759.29,754.21,754.5,4599.0
2024-04-02 09:40:00,754.81,754.81,750.25,750.25,7324.0,754.81,754.81,750.25,750.25,7324.0
2024-04-02 09:45:00,751.83,753.19,750.99,753.08,4337.0,751.83,753.19,750.99,753.08,4337.0
2024-04-02 09:50:00,752.95,754.03,751.81,751.81,2537.0,752.95,754.03,751.81,751.81,2537.0
2024-04-02 09:55:00,752.34,752.5,750.0,750.88,3673.0,752.34,752.5,750.0,750.88,3673.0
2024-04-02 10:00:00,750.29,751.94,748.91,751.8,6442.0,750.29,751.94,748.91,751.8,6442.0
2024-04-02 10:05:00,751.75,751.75,750.0,750.28,2286.0,751.75,751.75,750.0,750.28,2286.0
2024-04-02 10:10:00,750.01,750.01,748.54,748.54,1200.0,750.01,750.01,748.54,748.54,1200.0
2024-04-02 10:15:00,750.1,750.23,748.23,748.3,5742.0,750.1,750.23,748.23,748.3,5742.0
2024-04-02 10:20:00,748.86,750.82,748.34,750.8,5467.0,748.86,750.82,748.34,750.8,5467.0
2024-04-02 10:25:00,750.36,751.03,748.87,750.16,12096.0,750.36,751.03,748.87,750.16,12096.0
2024-04-02 10:30:00,749.93,753.07,749.0,753.07,14892.0,749.93,753.07,749.0,753.07,14892.0
2024-04-02 10:35:00,753.88,754.3,753.58,753.9,3264.0,753.88,754.3,753.58,753.9,3264.0
2024-04-02 10:40:00,754.07,754.07,753.07,753.48,2856.0,754.07,754.07,753.07,753.48,2856.0
2024-04-02 10:45:00,753.28,753.28,751.09,751.84,2999.0,753.28,753.28,751.09,751.84,2999.0
2024-04-02 10:50:00,751.98,752.94,751.37,752.45,8172.0,751.98,752.94,751.37,752.45,8172.0
2024-04-02 10:55:00,752.2,752.42,751.25,751.59,8637.0,752.2,752.42,751.25,751.59,8637.0
2024-04-02 11:00:00,751.59,752.18,751.07,751.42,5453.0,751.59,752.18,751.07,751.42,5453.0
2024-04-02 11:05:00,751.42,753.13,751.22,753.13,2492.0,751.42,753.13,751.22,753.13,2492.0
2024-04-02 11:10:00,752.75,754.0,752.63,753.7,3437.0,752.75,754.0,752.63,753.7,3437.0
2024-04-02 11:15:00,753.66,756.24,753.58,755.86,9036.0,753.66,756.24,753.58,755.86,9036.0
2024-04-02 11:20:00,755.92,756.02,755.29,755.8,2268.0,755.92,756.02,755.29,755.8,2268.0
2024-04-02 11:25:00,755.24,755.72,754.82,755.08,3369.0,755.24,755.72,754.82,755.08,3369.0
2024-04-02 11:30:00,755.5,756.63,755.01,756.36,2911.0,755.5,756.63,755.01,756.36,2911.0
2024-04-02 11:35:00,756.59,756.96,754.9,754.9,4040.0,756.59,756.96,754.9,754.9,4040.0
2024-04-02 11:40:00,755.24,755.24,754.77,754.77,476.0,755.24,755.24,754.77,754.77,476.0
2024-04-02 11:45:00,755.24,756.24,755.24,756.24,800.0,755.24,756.24,755.24,756.24,800.0
2024-04-02 11:50:00,755.3,755.95,755.12,755.94,1355.0,755.3,755.95,755.12,755.94,1355.0
2024-04-02 11:55:00,755.5,756.97,755.49,756.21,2090.0,755.5,756.97,755.49,756.21,2090.0
2024-04-02 12:00:00,756.32,756.59,755.98,756.28,2729.0,756.32,756.59,755.98,756.28,2729.0
2024-04-02 12:05:00,756.39,757.36,756.39,757.15,1049.0,756.39,757.36,756.39,757.15,1049.0
2024-04-02 12:10:00,757.44,757.61,756.92,757.2,2707.0,757.44,757.61,756.92,757.2,2707.0
2024-04-02 12:15:00,756.87,757.16,756.5,756.5,1133.0,756.87,757.16,756.5,756.5,1133.0
2024-04-02 12:20:00,756.95,757.3,756.93,757.06,800.0,756.95,757.3,756.93,757.06,800.0
2024-04-02 12:25:00,757.12,757.12,756.98,756.98,500.0,757.12,757.12,756.98,756.98,500.0
2024-04-02 12:30:00,756.72,757.83,756.72,757.83,316.0,756.72,757.83,756.72,757.83,316.0
2024-04-02 12:35:00,756.77,757.61,756.77,757.61,300.0,756.77,757.61,756.77,757.61,300.0
2024-04-02 12:40:00,757.89,758.04,757.26,757.86,1304.0,757.89,758.04,757.26,757.86,1304.0
2024-04-02 12:45:00,757.69,758.4,757.33,758.37,1205.0,757.69,758.4,757.33,758.37,1205.0
2024-04-02 12:50:00,758.06,758.32,757.93,758.32,844.0,758.06,758.32,757.93,758.32,844.0
2024-04-02 12:55:00,758.29,758.62,757.99,758.62,1590.0,758.29,758.62,757.99,758.62,1590.0
2024-04-02 13:00:00,758.26,758.7,758.07,758.41,1450.0,758.26,758.7,758.07,758.41,1450.0
2024-04-02 13:05:00,758.39,758.65,757.67,757.88,2018.0,758.39,758.65,757.67,757.88,2018.0
2024-04-02 13:10:00,757.34,757.34,757.34,757.34,316.0,757.34,757.34,757.34,757.34,316.0
2024-04-02 13:15:00,756.9,756.93,756.9,756.93,300.0,756.9,756.93,756.9,756.93,300.0
2024-04-02 13:20:00,756.9,756.9,756.82,756.82,776.0,756.9,756.9,756.82,756.82,776.0
2024-04-02 13:25:00,756.82,756.82,756.82,756.82,0.0,756.82,756.82,756.82,756.82,0.0
2024-04-02 13:30:00,757.49,757.59,757.26,757.59,803.0,757.49,757.59,757.26,757.59,803.0
2024-04-02 13:35:00,757.17,757.48,757.15,757.32,1084.0,757.17,757.48,757.15,757.32,1084.0
2024-04-02 13:40:00,757.43,757.43,756.61,756.61,3106.0,757.43,757.43,756.61,756.61,3106.0
2024-04-02 13:45:00,756.67,757.59,756.67,757.34,1200.0,756.67,757.59,756.67,757.34,1200.0
2024-04-02 13:50:00,757.38,757.38,757.12,757.12,200.0,757.38,757.38,757.12,757.12,200.0
2024-04-02 13:55:00,757.0,757.53,757.0,757.48,1100.0,757.0,757.53,757.0,757.48,1100.0
2024-04-02 14:00:00,757.51,757.83,757.15,757.15,2304.0,757.51,757.83,757.15,757.15,2304.0
2024-04-02 14:05:00,757.03,758.53,757.03,758.32,1835.0,757.03,758.53,757.03,758.32,1835.0
2024-04-02 14:10:00,758.57,758.57,758.12,758.5,1261.0,758.57,758.57,758.12,758.5,1261.0
2024-04-02 14:15:00,758.53,758.62,758.09,758.62,1330.0,758.53,758.62,758.09,758.62,1330.0
2024-04-02 14:20:00,758.65,758.78,758.38,758.38,871.0,758.65,758.78,758.38,758.38,871.0
2024-04-02 14:25:00,758.53,759.42,758.44,758.69,2922.0,758.53,759.42,758.44,758.69,2922.0
2024-04-02 14:30:00,758.94,759.66,758.84,758.84,3216.0,758.94,759.66,758.84,758.84,3216.0
2024-04-02 14:35:00,758.86,758.86,757.9,758.11,902.0,758.86,758.86,757.9,758.11,902.0
2024-04-02 14:40:00,757.91,758.24,757.76,758.18,955.0,757.91,758.24,757.76,758.18,955.0
2024-04-02 14:45:00,757.78,757.81,757.11,757.28,2989.0,757.78,757.81,757.11,757.28,2989.0
2024-04-02 14:50:00,757.28,758.29,757.27,757.9,1413.0,757.28,758.29,757.27,757.9,1413.0
2024-04-02 14:55:00,758.46,758.46,757.3,757.3,1200.0,758.46,758.46,757.3,757.3,1200.0
2024-04-02 15:00:00,757.74,758.87,757.74,758.69,1500.0,757.74,758.87,757.74,758.69,1500.0
2024-04-02 15:05:00,758.78,758.78,758.17,758.58,2702.0,758.78,758.78,758.17,758.58,2702.0
2024-04-02 15:10:00,758.65,758.77,757.56,757.56,3434.0,758.65,758.77,757.56,757.56,3434.0
2024-04-02 15:15:00,756.86,756.89,756.19,756.21,3102.0,756.86,756.89,756.19,756.21,3102.0
2024-04-02 15:20:00,756.18,757.67,756.18,757.43,1964.0,756.18,757.67,756.18,757.43,1964.0
2024-04-02 15:25:00,757.69,758.15,757.44,757.78,2445.0,757.69,758.15,757.44,757.78,2445.0
2024-04-02 15:30:00,757.73,758.83,757.65,757.99,4327.0,757.73,758.83,757.65,757.99,4327.0
2024-04-02 15:35:00,757.92,758.14,757.59,758.14,1098.0,757.92,758.14,757.59,758.14,1098.0
2024-04-02 15:40:00,758.13,758.13,757.47,757.75,1643.0,758.13,758.13,757.47,757.75,1643.0
2024-04-02 15:45:00,757.79,758.27,757.33,757.38,5456.0,757.79,758.27,757.33,757.38,5456.0
2024-04-02 15:50:00,757.24,757.59,756.5,757.31,4865.0,757.24,757.59,756.5,757.31,4865.0
2024-04-02 15:55:00,757.18,757.81,756.63,757.67,22383.0,757.18,757.81,756.63,757.67,22383.0
2024-04-03 09:30:00,752.5,754.61,751.5,753.94,13122.0,752.5,754.61,751.5,753.94,13122.0
2024-04-03 09:35:00,753.14,759.25,753.13,759.25,4306.0,753.14,759.25,753.13,759.25,4306.0
2024-04-03 09:40:00,756.57,757.77,753.88,754.93,1273.0,756.57,757.77,753.88,754.93,1273.0
2024-04-03 09:45:00,753.94,757.02,753.07,755.83,6477.0,753.94,757.02,753.07,755.83,6477.0
2024-04-03 09:50:00,757.58,758.2,756.09,758.2,712.0,757.58,758.2,756.09,758.2,712.0
2024-04-03 09:55:00,757.19,759.0,755.78,757.73,6380.0,757.19,759.0,755.78,757.73,6380.0
2024-04-03 10:00:00,758.59,761.73,758.59,761.52,5374.0,758.59,761.73,758.59,761.52,5374.0
2024-04-03 10:05:00,761.0,762.82,759.82,761.36,3292.0,761.0,762.82,759.82,761.36,3292.0
2024-04-03 10:10:00,759.71,762.57,759.71,762.43,2989.0,759.71,762.57,759.71,762.43,2989.0
2024-04-03 10:15:00,763.13,763.16,761.54,761.54,2149.0,763.13,763.16,761.54,761.54,2149.0
2024-04-03 10:20:00,762.39,762.57,762.07,762.56,984.0,762.39,762.57,762.07,762.56,984.0
2024-04-03 10:25:00,762.35,763.44,761.95,762.96,1798.0,762.35,763.44,761.95,762.96,1798.0
2024-04-03 10:30:00,762.96,763.64,762.02,763.62,3543.0,762.96,763.64,762.02,763.62,3543.0
2024-04-03 10:35:00,763.45,763.66,762.69,762.7,2568.0,763.45,763.66,762.69,762.7,2568.0
2024-04-03 10:40:00,762.7,763.0,761.58,762.47,3537.0,762.7,763.0,761.58,762.47,3537.0
2024-04-03 10:45:00,762.34,763.25,761.92,761.92,1483.0,762.34,763.25,761.92,761.92,1483.0
2024-04-03 10:50:00,762.8,762.8,761.39,761.39,1692.0,762.8,762.8,761.39,761.39,1692.0
2024-04-03 10:55:00,762.73,763.69,761.61,763.69,4278.0,762.73,763.69,761.61,763.69,4278.0
2024-04-03 11:00:00,763.97,764.7,763.75,763.92,1228.0,763.97,764.7,763.75,763.92,1228.0
2024-04-03 11:05:00,763.61,763.95,763.29,763.95,865.0,763.61,763.95,763.29,763.95,865.0
2024-04-03 11:10:00,763.08,763.21,762.23,763.21,2733.0,763.08,763.21,762.23,763.21,2733.0
2024-04-03 11:15:00,763.05,763.09,762.0,762.18,1202.0,763.05,763.09,762.0,762.18,1202.0
2024-04-03 11:20:00,762.61,763.11,761.71,763.11,3843.0,762.61,763.11,761.71,763.11,3843.0
2024-04-03 11:25:00,762.55,762.64,762.12,762.12,824.0,762.55,762.64,762.12,762.12,824.0
2024-04-03 11:30:00,762.46,762.55,762.1,762.11,768.0,762.46,762.55,762.1,762.11,768.0
2024-04-03 11:35:00,762.41,762.62,762.2,762.2,759.0,762.41,762.62,762.2,762.2,759.0
2024-04-03 11:40:00,762.48,763.5,762.47,763.2,1945.0,762.48,763.5,762.47,763.2,1945.0
2024-04-03 11:45:00,762.99,763.5,762.99,763.5,300.0,762.99,763.5,762.99,763.5,300.0
2024-04-03 11:50:00,763.17,763.17,762.02,762.02,600.0,763.17,763.17,762.02,762.02,600.0
2024-04-03 11:55:00,762.0,762.08,761.94,762.05,400.0,762.0,762.08,761.94,762.05,400.0
2024-04-03 12:00:00,761.33,761.33,760.51,760.94,2999.0,761.33,761.33,760.51,760.94,2999.0
2024-04-03 12:05:00,760.7,760.91,760.12,760.91,2218.0,760.7,760.91,760.12,760.91,2218.0
2024-04-03 12:10:00,761.37,761.38,760.0,760.24,1927.0,761.37,761.38,760.0,760.24,1927.0
2024-04-03 12:15:00,759.93,761.46,759.19,761.46,2034.0,759.93,761.46,759.19,761.46,2034.0
2024-04-03 12:20:00,761.47,761.74,761.24,761.24,4929.0,761.47,761.74,761.24,761.24,4929.0
2024-04-03 12:25:00,760.16,761.52,760.09,760.68,1105.0,760.16,761.52,760.09,760.68,1105.0
2024-04-03 12:30:00,760.84,761.3,760.83,760.96,609.0,760.84,761.3,760.83,760.96,609.0
2024-04-03 12:35:00,760.65,760.65,759.12,759.53,1250.0,760.65,760.65,759.12,759.53,1250.0
2024-04-03 12:40:00,759.38,760.64,759.38,760.64,501.0,759.38,760.64,759.38,760.64,501.0
2024-04-03 12:45:00,759.63,760.5,759.63,760.5,400.0,759.63,760.5,759.63,760.5,400.0
2024-04-03 12:50:00,760.75,760.78,759.01,759.56,1900.0,760.75,760.78,759.01,759.56,1900.0
2024-04-03 12:55:00,759.33,759.51,758.98,758.98,750.0,759.33,759.51,758.98,758.98,750.0
2024-04-03 13:00:00,758.89,759.56,758.82,758.87,1725.0,758.89,759.56,758.82,758.87,1725.0
2024-04-03 13:05:00,758.91,758.94,758.18,758.93,1273.0,758.91,758.94,758.18,758.93,1273.0
2024-04-03 13:10:00,758.62,759.98,758.62,759.98,1798.0,758.62,759.98,758.62,759.98,1798.0
2024-04-03 13:15:00,759.99,759.99,758.44,759.26,1815.0,759.99,759.99,758.44,759.26,1815.0
2024-04-03 13:20:00,758.72,758.73,758.05,758.63,700.0,758.72,758.73,758.05,758.63,700.0
2024-04-03 13:25:00,758.6,759.21,758.41,758.41,900.0,758.6,759.21,758.41,758.41,900.0
2024-04-03 13:30:00,759.58,759.63,759.36,759.36,325.0,759.58,759.63,759.36,759.36,325.0
2024-04-03 13:35:00,759.85,760.36,759.83,760.25,1419.0,759.85,760.36,759.83,760.25,1419.0
2024-04-03 13:40:00,760.33,761.68,760.29,761.6,679.0,760.33,761.68,760.29,761.6,679.0
2024-04-03 13:45:00,761.62,762.21,761.62,762.21,301.0,761.62,762.21,761.62,762.21,301.0
2024-04-03 13:50:00,762.49,762.93,762.43,762.44,4395.0,762.49,762.93,762.43,762.44,4395.0
2024-04-03 13:55:00,762.49,762.77,762.23,762.77,629.0,762.49,762.77,762.23,762.77,629.0
2024-04-03 14:00:00,762.37,762.65,761.49,761.5,767.0,762.37,762.65,761.49,761.5,767.0
2024-04-03 14:05:00,761.16,762.38,761.15,762.1,1432.0,761.16,762.38,761.15,762.1,1432.0
2024-04-03 14:10:00,762.53,762.53,762.05,762.05,630.0,762.53,762.53,762.05,762.05,630.0
2024-04-03 14:15:00,762.04,762.04,761.38,761.46,922.0,762.04,762.04,761.38,761.46,922.0
2024-04-03 14:20:00,761.39,761.92,761.13,761.13,2654.0,761.39,761.92,761.13,761.13,2654.0
2024-04-03 14:25:00,761.28,761.28,761.27,761.28,500.0,761.28,761.28,761.27,761.28,500.0
2024-04-03 14:30:00,760.98,761.09,760.5,760.88,1801.0,760.98,761.09,760.5,760.88,1801.0
2024-04-03 14:35:00,761.78,761.79,761.32,761.32,1173.0,761.78,761.79,761.32,761.32,1173.0
2024-04-03 14:40:00,761.78,761.78,760.47,760.47,644.0,761.78,761.78,760.47,760.47,644.0
2024-04-03 14:45:00,760.26,760.69,760.16,760.37,839.0,760.26,760.69,760.16,760.37,839.0
2024-04-03 14:50:00,760.24,760.39,759.77,760.39,2640.0,760.24,760.39,759.77,760.39,2640.0
2024-04-03 14:55:00,760.44,760.44,759.35,759.35,1756.0,760.44,760.44,759.35,759.35,1756.0
2024-04-03 15:00:00,759.0,759.19,759.0,759.19,943.0,759.0,759.19,759.0,759.19,943.0
2024-04-03 15:05:00,759.25,759.26,759.25,759.25,200.0,759.25,759.26,759.25,759.25,200.0
2024-04-03 15:10:00,759.54,759.57,757.01,757.01,3472.0,759.54,759.57,757.01,757.01,3472.0
2024-04-03 15:15:00,756.37,757.99,755.39,757.99,2791.0,756.37,757.99,755.39,757.99,2791.0
2024-04-03 15:20:00,758.45,758.45,757.0,757.19,1406.0,758.45,758.45,757.0,757.19,1406.0
2024-04-03 15:25:00,756.8,756.8,756.23,756.5,1225.0,756.8,756.8,756.23,756.5,1225.0
2024-04-03 15:30:00,756.01,757.53,756.01,757.24,1648.0,756.01,757.53,756.01,757.24,1648.0
2024-04-03 15:35:00,757.74,758.69,757.74,758.55,3667.0,757.74,758.69,757.74,758.55,3667.0
2024-04-03 15:40:00,758.87,758.87,758.16,758.43,1803.0,758.87,758.87,758.16,758.43,1803.0
2024-04-03 15:45:00,758.58,758.86,758.12,758.41,3105.0,758.58,758.86,758.12,758.41,3105.0
2024-04-03 15:50:00,758.64,759.52,758.16,759.2,4727.0,758.64,759.52,758.16,759.2,4727.0
2024-04-03 15:55:00,758.83,759.81,758.33,759.57,17802.0,758.83,759.81,758.33,759.57,17802.0
2024-04-04 09:30:00,768.4,772.98,768.29,772.98,15202.0,768.4,772.98,768.29,772.98,15202.0
2024-04-04 09:35:00,772.99,777.31,772.89,775.29,16087.0,772.99,777.31,772.89,775.29,16087.0
2024-04-04 09:40:00,775.29,775.7,773.43,773.77,3644.0,775.29,775.7,773.43,773.77,3644.0
2024-04-04 09:45:00,773.93,774.3,771.89,773.0,2816.0,773.93,774.3,771.89,773.0,2816.0
2024-04-04 09:50:00,773.71,774.43,771.66,774.43,8046.0,773.71,774.43,771.66,774.43,8046.0
2024-04-04 09:55:00,774.8,774.8,773.15,774.2,5482.0,774.8,774.8,773.15,774.2,5482.0
2024-04-04 10:00:00,774.8,776.54,774.18,776.54,8030.0,774.8,776.54,774.18,776.54,8030.0
2024-04-04 10:05:00,776.43,777.63,775.8,777.24,2533.0,776.43,777.63,775.8,777.24,2533.0
2024-04-04 10:10:00,777.67,779.0,777.08,777.97,10652.0,777.67,779.0,777.08,777.97,10652.0
2024-04-04 10:15:00,778.45,778.65,777.63,778.65,7269.0,778.45,778.65,777.63,778.65,7269.0
2024-04-04 10:20:00,778.73,779.9,778.73,779.9,13462.0,778.73,779.9,778.73,779.9,13462.0
2024-04-04 10:25:00,779.8,781.57,778.58,781.48,10105.0,779.8,781.57,778.58,781.48,10105.0
2024-04-04 10:30:00,781.12,782.25,781.11,781.71,4533.0,781.12,782.25,781.11,781.71,4533.0
2024-04-04 10:35:00,780.81,781.99,780.8,781.6,4367.0,780.81,781.99,780.8,781.6,4367.0
2024-04-04 10:40:00,780.74,780.74,778.52,778.86,3197.0,780.74,780.74,778.52,778.86,3197.0
2024-04-04 10:45:00,778.13,778.17,777.01,777.01,1801.0,778.13,778.17,777.01,777.01,1801.0
2024-04-04 10:50:00,777.0,777.0,775.35,775.47,4731.0,777.0,777.0,775.35,775.47,4731.0
2024-04-04 10:55:00,775.94,778.14,775.73,777.04,3051.0,775.94,778.14,775.73,777.04,3051.0
2024-04-04 11:00:00,777.37,779.56,777.36,778.75,6943.0,777.37,779.56,777.36,778.75,6943.0
2024-04-04 11:05:00,778.25,778.99,777.18,777.76,7433.0,778.25,778.99,777.18,777.76,7433.0
2024-04-04 11:10:00,777.35,777.88,776.77,777.65,3905.0,777.35,777.88,776.77,777.65,3905.0
2024-04-04 11:15:00,777.49,778.03,777.12,777.47,1400.0,777.49,778.03,777.12,777.47,1400.0
2024-04-04 11:20:00,777.38,778.56,777.38,777.82,1684.0,777.38,778.56,777.38,777.82,1684.0
2024-04-04 11:25:00,778.01,779.1,777.79,779.0,1742.0,778.01,779.1,777.79,779.0,1742.0
2024-04-04 11:30:00,779.0,779.0,777.54,777.99,2678.0,779.0,779.0,777.54,777.99,2678.0
2024-04-04 11:35:00,777.12,777.71,777.12,777.51,1124.0,777.12,777.71,777.12,777.51,1124.0
2024-04-04 11:40:00,777.67,778.27,777.66,778.25,2195.0,777.67,778.27,777.66,778.25,2195.0
2024-04-04 11:45:00,778.7,778.7,777.91,778.7,951.0,778.7,778.7,777.91,778.7,951.0
2024-04-04 11:50:00,778.61,779.09,778.16,778.19,2582.0,778.61,779.09,778.16,778.19,2582.0
2024-04-04 11:55:00,778.27,778.74,778.27,778.73,1326.0,778.27,778.74,778.27,778.73,1326.0
2024-04-04 12:00:00,778.84,779.07,778.31,778.99,1000.0,778.84,779.07,778.31,778.99,1000.0
2024-04-04 12:05:00,779.54,780.93,779.54,780.93,1525.0,779.54,780.93,779.54,780.93,1525.0
2024-04-04 12:10:00,780.92,781.34,780.32,781.15,3994.0,780.92,781.34,780.32,781.15,3994.0
2024-04-04 12:15:00,781.0,781.29,780.45,780.51,2046.0,781.0,781.29,780.45,780.51,2046.0
2024-04-04 12:20:00,780.72,780.88,779.78,780.88,5411.0,780.72,780.88,779.78,780.88,5411.0
2024-04-04 12:25:00,780.36,781.41,780.27,781.41,1526.0,780.36,781.41,780.27,781.41,1526.0
2024-04-04 12:30:00,781.3,781.3,780.23,780.24,2446.0,781.3,781.3,780.23,780.24,2446.0
2024-04-04 12:35:00,780.18,780.5,779.74,780.5,840.0,780.18,780.5,779.74,780.5,840.0
2024-04-04 12:40:00,780.49,780.52,780.34,780.5,1602.0,780.49,780.52,780.34,780.5,1602.0
2024-04-04 12:45:00,780.53,781.26,780.53,780.83,1566.0,780.53,781.26,780.53,780.83,1566.0
2024-04-04 12:50:00,780.92,781.65,780.92,781.5,2000.0,780.92,781.65,780.92,781.5,2000.0
2024-04-04 12:55:00,781.53,782.0,781.06,781.85,2110.0,781.53,782.0,781.06,781.85,2110.0
2024-04-04 13:00:00,782.07,782.07,781.1,781.1,7800.0,782.07,782.07,781.1,781.1,7800.0
2024-04-04 13:05:00,781.23,781.32,780.56,780.61,3633.0,781.23,781.32,780.56,780.61,3633.0
2024-04-04 13:10:00,780.89,780.89,779.49,779.72,1255.0,780.89,780.89,779.49,779.72,1255.0
2024-04-04 13:15:00,779.74,779.86,779.67,779.77,1550.0,779.74,779.86,779.67,779.77,1550.0
2024-04-04 13:20:00,779.78,780.34,779.56,779.96,3265.0,779.78,780.34,779.56,779.96,3265.0
2024-04-04 13:25:00,779.98,780.43,779.98,780.2,1800.0,779.98,780.43,779.98,780.2,1800.0
2024-04-04 13:30:00,780.34,781.13,780.06,780.72,5884.0,780.34,781.13,780.06,780.72,5884.0
2024-04-04 13:35:00,780.76,781.12,779.88,780.31,4612.0,780.76,781.12,779.88,780.31,4612.0
2024-04-04 13:40:00,780.35,780.54,779.01,779.01,3592.0,780.35,780.54,779.01,779.01,3592.0
2024-04-04 13:45:00,779.43,779.56,776.85,777.61,7219.0,779.43,779.56,776.85,777.61,7219.0
2024-04-04 13:50:00,777.61,778.01,777.44,777.69,5565.0,777.61,778.01,777.44,777.69,5565.0
2024-04-04 13:55:00,777.69,777.69,774.1,774.75,4109.0,777.69,777.69,774.1,774.75,4109.0
2024-04-04 14:00:00,774.61,775.58,773.98,774.38,6214.0,774.61,775.58,773.98,774.38,6214.0
2024-04-04 14:05:00,774.41,775.15,772.47,772.47,2735.0,774.41,775.15,772.47,772.47,2735.0
2024-04-04 14:10:00,772.39,772.91,770.65,772.23,3987.0,772.39,772.91,770.65,772.23,3987.0
2024-04-04 14:15:00,772.07,773.11,771.78,772.55,9842.0,772.07,773.11,771.78,772.55,9842.0
2024-04-04 14:20:00,772.03,772.4,771.59,772.06,7863.0,772.03,772.4,771.59,772.06,7863.0
2024-04-04 14:25:00,772.19,772.54,769.0,769.01,8071.0,772.19,772.54,769.0,769.01,8071.0
2024-04-04 14:30:00,769.01,769.02,766.36,766.39,11240.0,769.01,769.02,766.36,766.39,11240.0
2024-04-04 14:35:00,766.74,769.44,766.73,768.68,10593.0,766.74,769.44,766.73,768.68,10593.0
2024-04-04 14:40:00,768.07,768.07,766.42,766.71,2650.0,768.07,768.07,766.42,766.71,2650.0
2024-04-04 14:45:00,764.93,766.76,764.93,765.96,12928.0,764.93,766.76,764.93,765.96,12928.0
2024-04-04 14:50:00,766.44,766.85,765.52,766.17,4227.0,766.44,766.85,765.52,766.17,4227.0
2024-04-04 14:55:00,765.69,765.97,764.41,764.41,6873.0,765.69,765.97,764.41,764.41,6873.0
2024-04-04 15:00:00,764.16,764.49,762.81,762.81,3700.0,764.16,764.49,762.81,762.81,3700.0
2024-04-04 15:05:00,763.39,765.21,763.39,765.09,2200.0,763.39,765.21,763.39,765.09,2200.0
2024-04-04 15:10:00,764.72,764.72,762.84,763.48,1088.0,764.72,764.72,762.84,763.48,1088.0
2024-04-04 15:15:00,762.52,763.17,761.33,761.43,2908.0,762.52,763.17,761.33,761.43,2908.0
2024-04-04 15:20:00,762.67,762.67,761.24,761.24,900.0,762.67,762.67,761.24,761.24,900.0
2024-04-04 15:25:00,761.93,762.01,759.34,759.34,4528.0,761.93,762.01,759.34,759.34,4528.0
2024-04-04 15:30:00,758.49,760.43,758.49,760.43,2389.0,758.49,760.43,758.49,760.43,2389.0
2024-04-04 15:35:00,760.38,760.38,759.33,759.63,5164.0,760.38,760.38,759.33,759.63,5164.0
2024-04-04 15:40:00,759.54,759.68,758.09,759.26,8596.0,759.54,759.68,758.09,759.26,8596.0
2024-04-04 15:45:00,759.37,760.9,759.37,760.81,8076.0,759.37,760.9,759.37,760.81,8076.0
2024-04-04 15:50:00,761.57,761.68,759.8,761.12,13593.0,761.57,761.68,759.8,761.12,13593.0
2024-04-04 15:55:00,760.89,760.89,757.42,758.4,30107.0,760.89,760.89,757.42,758.4,30107.0
2024-04-05 09:30:00,758.43,769.19,758.43,767.1,30158.0,758.43,769.19,758.43,767.1,30158.0
2024-04-05 09:35:00,767.18,770.3,765.23,766.13,8004.0,767.18,770.3,765.23,766.13,8004.0
2024-04-05 09:40:00,767.17,770.05,767.17,769.04,5551.0,767.17,770.05,767.17,769.04,5551.0
2024-04-05 09:45:00,768.5,770.28,767.83,768.84,9782.0,768.5,770.28,767.83,768.84,9782.0
2024-04-05 09:50:00,769.38,772.42,768.64,772.05,6782.0,769.38,772.42,768.64,772.05,6782.0
2024-04-05 09:55:00,772.16,774.43,771.04,773.75,8106.0,772.16,774.43,771.04,773.75,8106.0
2024-04-05 10:00:00,773.38,775.48,773.1,774.41,9983.0,773.38,775.48,773.1,774.41,9983.0
2024-04-05 10:05:00,774.54,775.76,772.55,773.87,17802.0,774.54,775.76,772.55,773.87,17802.0
2024-04-05 10:10:00,773.95,775.94,772.8,774.66,12032.0,773.95,775.94,772.8,774.66,12032.0
2024-04-05 10:15:00,775.48,776.03,774.94,775.25,4182.0,775.48,776.03,774.94,775.25,4182.0
2024-04-05 10:20:00,775.56,775.56,771.84,771.84,4475.0,775.56,775.56,771.84,771.84,4475.0
2024-04-05 10:25:00,771.72,771.72,769.24,770.24,5790.0,771.72,771.72,769.24,770.24,5790.0
2024-04-05 10:30:00,769.97,772.12,769.9,772.12,1232.0,769.97,772.12,769.9,772.12,1232.0
2024-04-05 10:35:00,772.47,773.95,772.36,773.17,2466.0,772.47,773.95,772.36,773.17,2466.0
2024-04-05 10:40:00,772.68,775.35,772.62,775.22,2731.0,772.68,775.35,772.62,775.22,2731.0
2024-04-05 10:45:00,774.79,777.31,774.79,777.26,3216.0,774.79,777.31,774.79,777.26,3216.0
2024-04-05 10:50:00,777.53,782.07,777.53,781.86,18474.0,777.53,782.07,777.53,781.86,18474.0
2024-04-05 10:55:00,781.91,784.65,781.43,783.72,12947.0,781.91,784.65,781.43,783.72,12947.0
2024-04-05 11:00:00,783.11,783.19,781.26,781.81,11191.0,783.11,783.19,781.26,781.81,11191.0
2024-04-05 11:05:00,781.66,781.84,780.33,781.43,9095.0,781.66,781.84,780.33,781.43,9095.0
2024-04-05 11:10:00,781.9,783.45,780.56,781.37,6644.0,781.9,783.45,780.56,781.37,6644.0
2024-04-05 11:15:00,780.81,782.21,779.28,782.21,7413.0,780.81,782.21,779.28,782.21,7413.0
2024-04-05 11:20:00,782.09,782.62,781.16,782.62,4860.0,782.09,782.62,781.16,782.62,4860.0
2024-04-05 11:25:00,782.86,785.47,782.85,785.09,10566.0,782.86,785.47,782.85,785.09,10566.0
2024-04-05 11:30:00,785.49,787.27,784.64,786.38,12311.0,785.49,787.27,784.64,786.38,12311.0
2024-04-05 11:35:00,786.41,786.92,785.91,786.66,7485.0,786.41,786.92,785.91,786.66,7485.0
2024-04-05 11:40:00,786.95,788.09,786.95,788.02,5815.0,786.95,788.09,786.95,788.02,5815.0
2024-04-05 11:45:00,787.67,787.96,786.93,786.94,10193.0,787.67,787.96,786.93,786.94,10193.0
2024-04-05 11:50:00,787.21,788.44,786.79,788.32,8245.0,787.21,788.44,786.79,788.32,8245.0
2024-04-05 11:55:00,788.12,789.69,787.92,789.35,6623.0,788.12,789.69,787.92,789.35,6623.0
2024-04-05 12:00:00,789.5,791.6,789.22,789.57,11509.0,789.5,791.6,789.22,789.57,11509.0
2024-04-05 12:05:00,789.84,791.88,789.84,790.4,6563.0,789.84,791.88,789.84,790.4,6563.0
2024-04-05 12:10:00,790.5,791.45,790.1,791.45,6530.0,790.5,791.45,790.1,791.45,6530.0
2024-04-05 12:15:00,791.32,791.84,790.91,791.26,3698.0,791.32,791.84,790.91,791.26,3698.0
2024-04-05 12:20:00,791.29,791.62,789.72,790.6,4496.0,791.29,791.62,789.72,790.6,4496.0
2024-04-05 12:25:00,791.05,791.32,788.54,788.88,5991.0,791.05,791.32,788.54,788.88,5991.0
2024-04-05 12:30:00,789.0,789.19,786.94,788.06,7567.0,789.0,789.19,786.94,788.06,7567.0
2024-04-05 12:35:00,787.98,787.98,786.41,787.6,4516.0,787.98,787.98,786.41,787.6,4516.0
2024-04-05 12:40:00,787.24,787.61,786.4,786.46,3035.0,787.24,787.61,786.4,786.46,3035.0
2024-04-05 12:45:00,786.56,786.9,785.19,785.52,7133.0,786.56,786.9,785.19,785.52,7133.0
2024-04-05 12:50:00,785.74,786.53,785.3,785.3,3904.0,785.74,786.53,785.3,785.3,3904.0
2024-04-05 12:55:00,785.29,786.24,784.65,785.84,3678.0,785.29,786.24,784.65,785.84,3678.0
2024-04-05 13:00:00,785.56,786.04,784.74,784.74,6300.0,785.56,786.04,784.74,784.74,6300.0
2024-04-05 13:05:00,783.93,784.44,782.06,783.01,4048.0,783.93,784.44,782.06,783.01,4048.0
2024-04-05 13:10:00,783.52,784.08,783.22,783.4,2114.0,783.52,784.08,783.22,783.4,2114.0
2024-04-05 13:15:00,784.01,784.02,782.07,782.38,3410.0,784.01,784.02,782.07,782.38,3410.0
2024-04-05 13:20:00,782.74,782.94,781.43,781.47,1607.0,782.74,782.94,781.43,781.47,1607.0
2024-04-05 13:25:00,781.13,781.34,781.08,781.34,1098.0,781.13,781.34,781.08,781.34,1098.0
2024-04-05 13:30:00,781.36,781.68,781.03,781.04,1602.0,781.36,781.68,781.03,781.04,1602.0
2024-04-05 13:35:00,780.99,781.52,780.76,781.13,2486.0,780.99,781.52,780.76,781.13,2486.0
2024-04-05 13:40:00,781.12,781.29,780.41,780.46,1906.0,781.12,781.29,780.41,780.46,1906.0
2024-04-05 13:45:00,780.76,780.98,780.53,780.73,1054.0,780.76,780.98,780.53,780.73,1054.0
2024-04-05 13:50:00,780.7,780.7,779.26,779.26,1125.0,780.7,780.7,779.26,779.26,1125.0
2024-04-05 13:55:00,779.04,779.04,776.98,777.84,3102.0,779.04,779.04,776.98,777.84,3102.0
2024-04-05 14:00:00,777.62,777.62,776.17,777.08,3730.0,777.62,777.62,776.17,777.08,3730.0
2024-04-05 14:05:00,777.4,779.61,777.4,779.29,1400.0,777.4,779.61,777.4,779.29,1400.0
2024-04-05 14:10:00,779.61,779.61,777.71,777.88,2126.0,779.61,779.61,777.71,777.88,2126.0
2024-04-05 14:15:00,778.21,778.67,777.77,778.29,2539.0,778.21,778.67,777.77,778.29,2539.0
2024-04-05 14:20:00,778.69,780.0,778.69,778.92,2715.0,778.69,780.0,778.69,778.92,2715.0
2024-04-05 14:25:00,778.82,778.82,778.18,778.27,1604.0,778.82,778.82,778.18,778.27,1604.0
2024-04-05 14:30:00,778.52,778.52,777.0,777.0,900.0,778.52,778.52,777.0,777.0,900.0
2024-04-05 14:35:00,777.36,779.06,776.9,778.94,3203.0,777.36,779.06,776.9,778.94,3203.0
2024-04-05 14:40:00,779.09,779.09,776.74,778.29,2883.0,779.09,779.09,776.74,778.29,2883.0
2024-04-05 14:45:00,777.76,777.76,776.42,776.42,1956.0,777.76,777.76,776.42,776.42,1956.0
2024-04-05 14:50:00,776.79,777.31,776.43,776.94,1698.0,776.79,777.31,776.43,776.94,1698.0
2024-04-05 14:55:00,776.79,777.16,776.4,777.16,2786.0,776.79,777.16,776.4,777.16,2786.0
2024-04-05 15:00:00,776.57,777.26,776.42,776.99,1300.0,776.57,777.26,776.42,776.99,1300.0
2024-04-05 15:05:00,777.12,777.79,776.17,776.83,2115.0,777.12,777.79,776.17,776.83,2115.0
2024-04-05 15:10:00,777.1,777.35,776.64,777.35,600.0,777.1,777.35,776.64,777.35,600.0
2024-04-05 15:15:00,777.44,777.77,776.99,777.69,1986.0,777.44,777.77,776.99,777.69,1986.0
2024-04-05 15:20:00,777.75,777.75,776.62,777.58,3121.0,777.75,777.75,776.62,777.58,3121.0
2024-04-05 15:25:00,777.39,777.9,777.24,777.6,2064.0,777.39,777.9,777.24,777.6,2064.0
2024-04-05 15:30:00,778.01,779.67,777.85,779.15,6058.0,778.01,779.67,777.85,779.15,6058.0
2024-04-05 15:35:00,779.19,780.27,778.67,780.27,3767.0,779.19,780.27,778.67,780.27,3767.0
2024-04-05 15:40:00,780.19,780.79,779.61,780.76,6490.0,780.19,780.79,779.61,780.76,6490.0
2024-04-05 15:45:00,780.79,781.83,780.61,781.13,8278.0,780.79,781.83,780.61,781.13,8278.0
2024-04-05 15:50:00,781.17,782.72,780.88,782.64,8133.0,781.17,782.72,780.88,782.64,8133.0
2024-04-05 15:55:00,782.53,783.77,781.64,782.9,42106.0,782.53,783.77,781.64,782.9,42106.0
2024-04-08 09:30:00,783.34,786.58,781.43,781.43,23390.0,783.34,786.58,781.43,781.43,23390.0
2024-04-08 09:35:00,781.14,781.62,775.0,775.0,7923.0,781.14,781.62,775.0,775.0,7923.0
2024-04-08 09:40:00,774.4,777.7,772.41,777.24,8884.0,774.4,777.7,772.41,777.24,8884.0
2024-04-08 09:45:00,777.0,778.75,776.5,778.06,8044.0,777.0,778.75,776.5,778.06,8044.0
2024-04-08 09:50:00,777.95,780.89,777.71,779.53,3742.0,777.95,780.89,777.71,779.53,3742.0
2024-04-08 09:55:00,780.09,782.24,779.61,781.59,3007.0,780.09,782.24,779.61,781.59,3007.0
2024-04-08 10:00:00,782.08,782.89,779.71,781.73,9979.0,782.08,782.89,779.71,781.73,9979.0
2024-04-08 10:05:00,781.58,783.05,781.18,782.85,3190.0,781.58,783.05,781.18,782.85,3190.0
2024-04-08 10:10:00,783.32,784.1,782.22,783.55,5632.0,783.32,784.1,782.22,783.55,5632.0
2024-04-08 10:15:00,783.55,785.93,783.27,785.77,6960.0,783.55,785.93,783.27,785.77,6960.0
2024-04-08 10:20:00,785.43,787.99,784.62,787.88,8666.0,785.43,787.99,784.62,787.88,8666.0
2024-04-08 10:25:00,787.34,789.0,786.74,788.8,7700.0,787.34,789.0,786.74,788.8,7700.0
2024-04-08 10:30:00,788.99,789.99,788.28,788.41,10833.0,788.99,789.99,788.28,788.41,10833.0
2024-04-08 10:35:00,787.89,788.47,786.69,786.69,4650.0,787.89,788.47,786.69,786.69,4650.0
2024-04-08 10:40:00,786.48,786.48,785.51,785.51,1000.0,786.48,786.48,785.51,785.51,1000.0
2024-04-08 10:45:00,785.9,786.82,785.47,785.79,4540.0,785.9,786.82,785.47,785.79,4540.0
2024-04-08 10:50:00,786.84,787.04,786.11,786.61,11983.0,786.84,787.04,786.11,786.61,11983.0
2024-04-08 10:55:00,787.0,787.72,786.08,787.58,11258.0,787.0,787.72,786.08,787.58,11258.0
2024-04-08 11:00:00,787.79,788.5,785.23,786.32,6247.0,787.79,788.5,785.23,786.32,6247.0
2024-04-08 11:05:00,786.84,786.84,785.94,786.25,2500.0,786.84,786.84,785.94,786.25,2500.0
2024-04-08 11:10:00,786.59,786.89,785.8,786.41,3506.0,786.59,786.89,785.8,786.41,3506.0
2024-04-08 11:15:00,786.88,786.88,785.53,786.6,4625.0,786.88,786.88,785.53,786.6,4625.0
2024-04-08 11:20:00,786.53,787.57,786.15,787.03,5961.0,786.53,787.57,786.15,787.03,5961.0
2024-04-08 11:25:00,787.9,788.33,787.4,788.13,7071.0,787.9,788.33,787.4,788.13,7071.0
2024-04-08 11:30:00,787.56,787.56,786.6,787.12,5550.0,787.56,787.56,786.6,787.12,5550.0
2024-04-08 11:35:00,786.76,786.79,785.14,786.24,3800.0,786.76,786.79,785.14,786.24,3800.0
2024-04-08 11:40:00,786.43,786.43,785.45,785.97,3701.0,786.43,786.43,785.45,785.97,3701.0
2024-04-08 11:45:00,785.87,785.87,783.67,784.5,4508.0,785.87,785.87,783.67,784.5,4508.0
2024-04-08 11:50:00,783.95,785.49,783.95,785.19,3839.0,783.95,785.49,783.95,785.19,3839.0
2024-04-08 11:55:00,785.1,786.26,783.86,785.4,4141.0,785.1,786.26,783.86,785.4,4141.0
2024-04-08 12:00:00,785.42,785.47,784.62,785.41,1900.0,785.42,785.47,784.62,785.41,1900.0
2024-04-08 12:05:00,785.25,786.34,785.25,786.18,3165.0,785.25,786.34,785.25,786.18,3165.0
2024-04-08 12:10:00,785.69,786.13,784.86,785.69,1838.0,785.69,786.13,784.86,785.69,1838.0
2024-04-08 12:15:00,784.93,785.38,784.3,784.38,3386.0,784.93,785.38,784.3,784.38,3386.0
2024-04-08 12:20:00,783.5,784.55,782.38,782.96,6227.0,783.5,784.55,782.38,782.96,6227.0
2024-04-08 12:25:00,783.22,786.08,783.22,785.25,7486.0,783.22,786.08,783.22,785.25,7486.0
2024-04-08 12:30:00,785.59,786.83,784.78,785.82,3702.0,785.59,786.83,784.78,785.82,3702.0
2024-04-08 12:35:00,785.66,786.33,785.03,785.85,3345.0,785.66,786.33,785.03,785.85,3345.0
2024-04-08 12:40:00,785.37,786.59,785.22,785.69,2800.0,785.37,786.59,785.22,785.69,2800.0
2024-04-08 12:45:00,786.36,786.96,785.69,785.75,4563.0,786.36,786.96,785.69,785.75,4563.0
2024-04-08 12:50:00,786.08,786.62,785.81,786.62,2929.0,786.08,786.62,785.81,786.62,2929.0
2024-04-08 12:55:00,786.88,787.77,786.54,787.33,3222.0,786.88,787.77,786.54,787.33,3222.0
2024-04-08 13:00:00,787.17,787.17,786.34,786.97,4021.0,787.17,787.17,786.34,786.97,4021.0
2024-04-08 13:05:00,786.68,787.34,786.35,786.98,3260.0,786.68,787.34,786.35,786.98,3260.0
2024-04-08 13:10:00,787.14,787.35,786.9,787.3,1571.0,787.14,787.35,786.9,787.3,1571.0
2024-04-08 13:15:00,787.39,787.39,786.57,786.94,3684.0,787.39,787.39,786.57,786.94,3684.0
2024-04-08 13:20:00,787.16,787.89,786.54,787.41,3099.0,787.16,787.89,786.54,787.41,3099.0
2024-04-08 13:25:00,786.98,787.76,786.51,787.76,3791.0,786.98,787.76,786.51,787.76,3791.0
2024-04-08 13:30:00,787.76,787.99,787.32,787.59,2823.0,787.76,787.99,787.32,787.59,2823.0
2024-04-08 13:35:00,787.35,787.57,786.66,787.04,2886.0,787.35,787.57,786.66,787.04,2886.0
2024-04-08 13:40:00,787.04,787.53,786.85,787.39,3608.0,787.04,787.53,786.85,787.39,3608.0
2024-04-08 13:45:00,787.09,787.27,786.65,786.75,2040.0,787.09,787.27,786.65,786.75,2040.0
2024-04-08 13:50:00,786.91,787.86,786.68,787.66,4115.0,786.91,787.86,786.68,787.66,4115.0
2024-04-08 13:55:00,788.13,788.79,788.13,788.6,3136.0,788.13,788.79,788.13,788.6,3136.0
2024-04-08 14:00:00,788.25,788.59,787.82,788.0,3332.0,788.25,788.59,787.82,788.0,3332.0
2024-04-08 14:05:00,788.0,788.62,787.99,788.62,1835.0,788.0,788.62,787.99,788.62,1835.0
2024-04-08 14:10:00,788.44,788.97,788.33,788.84,4139.0,788.44,788.97,788.33,788.84,4139.0
2024-04-08 14:15:00,788.63,788.76,788.26,788.67,3768.0,788.63,788.76,788.26,788.67,3768.0
2024-04-08 14:20:00,788.41,788.64,787.79,787.79,3605.0,788.41,788.64,787.79,787.79,3605.0
2024-04-08 14:25:00,787.68,788.2,787.59,787.99,5130.0,787.68,788.2,787.59,787.99,5130.0
2024-04-08 14:30:00,787.61,787.72,787.0,787.09,2325.0,787.61,787.72,787.0,787.09,2325.0
2024-04-08 14:35:00,786.81,786.98,786.42,786.49,1976.0,786.81,786.98,786.42,786.49,1976.0
2024-04-08 14:40:00,786.48,787.34,786.48,787.25,2847.0,786.48,787.34,786.48,787.25,2847.0
2024-04-08 14:45:00,786.94,787.93,786.71,787.62,1930.0,786.94,787.93,786.71,787.62,1930.0
2024-04-08 14:50:00,787.63,787.66,787.21,787.66,1535.0,787.63,787.66,787.21,787.66,1535.0
2024-04-08 14:55:00,787.73,787.87,787.28,787.44,3502.0,787.73,787.87,787.28,787.44,3502.0
2024-04-08 15:00:00,787.34,787.68,785.96,786.14,4732.0,787.34,787.68,785.96,786.14,4732.0
2024-04-08 15:05:00,786.51,786.98,786.08,786.55,2559.0,786.51,786.98,786.08,786.55,2559.0
2024-04-08 15:10:00,786.2,786.59,786.1,786.15,2140.0,786.2,786.59,786.1,786.15,2140.0
2024-04-08 15:15:00,785.84,786.46,785.84,786.46,2911.0,785.84,786.46,785.84,786.46,2911.0
2024-04-08 15:20:00,786.03,786.51,786.03,786.1,5064.0,786.03,786.51,786.03,786.1,5064.0
2024-04-08 15:25:00,786.42,787.46,786.12,787.46,3544.0,786.42,787.46,786.12,787.46,3544.0
2024-04-08 15:30:00,787.38,788.6,787.37,788.6,3662.0,787.38,788.6,787.37,788.6,3662.0
2024-04-08 15:35:00,788.63,788.97,787.92,788.0,4102.0,788.63,788.97,787.92,788.0,4102.0
2024-04-08 15:40:00,787.93,787.93,786.46,786.63,3364.0,787.93,787.93,786.46,786.63,3364.0
2024-04-08 15:45:00,786.72,787.53,786.66,787.53,7093.0,786.72,787.53,786.66,787.53,7093.0
2024-04-08 15:50:00,787.35,787.5,786.2,786.6,9406.0,787.35,787.5,786.2,786.6,9406.0
2024-04-08 15:55:00,786.75,786.76,784.72,786.34,35322.0,786.75,786.76,784.72,786.34,35322.0
2024-04-09 09:30:00,793.27,795.44,788.93,788.93,26356.0,793.27,795.44,788.93,788.93,26356.0
2024-04-09 09:35:00,789.19,792.44,787.64,791.02,9314.0,789.19,792.44,787.64,791.02,9314.0
2024-04-09 09:40:00,792.62,793.47,790.56,791.31,9824.0,792.62,793.47,790.56,791.31,9824.0
2024-04-09 09:45:00,792.21,793.72,790.6,791.14,6378.0,792.21,793.72,790.6,791.14,6378.0
2024-04-09 09:50:00,790.59,791.83,790.0,790.41,4565.0,790.59,791.83,790.0,790.41,4565.0
2024-04-09 09:55:00,791.15,792.11,791.15,792.11,4338.0,791.15,792.11,791.15,792.11,4338.0
2024-04-09 10:00:00,791.56,793.49,791.48,791.92,10835.0,791.56,793.49,791.48,791.92,10835.0
2024-04-09 10:05:00,791.91,792.33,789.57,789.59,15751.0,791.91,792.33,789.57,789.59,15751.0
2024-04-09 10:10:00,789.34,790.0,788.89,789.06,6104.0,789.34,790.0,788.89,789.06,6104.0
2024-04-09 10:15:00,788.56,788.56,787.1,787.83,5158.0,788.56,788.56,787.1,787.83,5158.0
2024-04-09 10:20:00,787.88,789.15,787.88,789.0,3350.0,787.88,789.15,787.88,789.0,3350.0
2024-04-09 10:25:00,788.7,788.7,784.03,784.04,4890.0,788.7,788.7,784.03,784.04,4890.0
2024-04-09 10:30:00,784.04,784.31,780.97,781.8,9822.0,784.04,784.31,780.97,781.8,9822.0
2024-04-09 10:35:00,781.8,783.23,779.21,779.99,6307.0,781.8,783.23,779.21,779.99,6307.0
2024-04-09 10:40:00,780.6,781.13,777.09,777.95,6173.0,780.6,781.13,777.09,777.95,6173.0
2024-04-09 10:45:00,778.53,779.23,776.79,777.27,5395.0,778.53,779.23,776.79,777.27,5395.0
2024-04-09 10:50:00,777.06,778.12,775.94,777.36,4907.0,777.06,778.12,775.94,777.36,4907.0
2024-04-09 10:55:00,777.14,780.07,776.91,779.6,4243.0,777.14,780.07,776.91,779.6,4243.0
2024-04-09 11:00:00,779.33,779.33,777.65,778.1,4357.0,779.33,779.33,777.65,778.1,4357.0
2024-04-09 11:05:00,778.54,779.53,778.02,779.14,3661.0,778.54,779.53,778.02,779.14,3661.0
2024-04-09 11:10:00,777.97,778.03,777.14,777.14,1900.0,777.97,778.03,777.14,777.14,1900.0
2024-04-09 11:15:00,777.28,778.49,777.28,778.24,2760.0,777.28,778.49,777.28,778.24,2760.0
2024-04-09 11:20:00,778.52,778.57,776.83,778.56,4604.0,778.52,778.57,776.83,778.56,4604.0
2024-04-09 11:25:00,777.96,777.99,776.37,777.02,2921.0,777.96,777.99,776.37,777.02,2921.0
2024-04-09 11:30:00,777.26,777.26,775.67,775.9,2827.0,777.26,777.26,775.67,775.9,2827.0
2024-04-09 11:35:00,775.62,776.86,775.62,775.94,1600.0,775.62,776.86,775.62,775.94,1600.0
2024-04-09 11:40:00,775.94,777.54,775.71,777.19,2100.0,775.94,777.54,775.71,777.19,2100.0
2024-04-09 11:45:00,778.0,778.99,777.65,778.99,2200.0,778.0,778.99,777.65,778.99,2200.0
2024-04-09 11:50:00,778.63,778.68,778.16,778.19,1952.0,778.63,778.68,778.16,778.19,1952.0
2024-04-09 11:55:00,778.66,778.82,778.01,778.37,1777.0,778.66,778.82,778.01,778.37,1777.0
2024-04-09 12:00:00,778.32,779.62,778.32,778.56,2450.0,778.32,779.62,778.32,778.56,2450.0
2024-04-09 12:05:00,779.52,779.89,779.13,779.69,994.0,779.52,779.89,779.13,779.69,994.0
2024-04-09 12:10:00,779.77,781.96,779.73,781.96,1576.0,779.77,781.96,779.73,781.96,1576.0
2024-04-09 12:15:00,781.39,781.46,780.88,780.88,1725.0,781.39,781.46,780.88,780.88,1725.0
2024-04-09 12:20:00,780.8,780.85,780.52,780.52,687.0,780.8,780.85,780.52,780.52,687.0
2024-04-09 12:25:00,781.0,781.37,780.25,780.25,1210.0,781.0,781.37,780.25,780.25,1210.0
2024-04-09 12:30:00,780.33,780.33,779.93,779.94,201.0,780.33,780.33,779.93,779.94,201.0
2024-04-09 12:35:00,779.89,781.01,779.85,781.01,1100.0,779.89,781.01,779.85,781.01,1100.0
2024-04-09 12:40:00,781.05,781.05,780.17,780.49,400.0,781.05,781.05,780.17,780.49,400.0
2024-04-09 12:45:00,779.96,779.96,779.48,779.66,806.0,779.96,779.96,779.48,779.66,806.0
2024-04-09 12:50:00,779.63,779.64,779.31,779.32,628.0,779.63,779.64,779.31,779.32,628.0
2024-04-09 12:55:00,778.35,779.37,778.05,778.6,1600.0,778.35,779.37,778.05,778.6,1600.0
2024-04-09 13:00:00,778.89,779.35,778.29,778.93,1300.0,778.89,779.35,778.29,778.93,1300.0
2024-04-09 13:05:00,779.77,780.2,779.29,780.2,1835.0,779.77,780.2,779.29,780.2,1835.0
2024-04-09 13:10:00,779.96,780.2,779.5,779.75,1025.0,779.96,780.2,779.5,779.75,1025.0
2024-04-09 13:15:00,779.11,779.58,778.81,778.86,1925.0,779.11,779.58,778.81,778.86,1925.0
2024-04-09 13:20:00,778.89,779.45,778.65,778.65,1425.0,778.89,779.45,778.65,778.65,1425.0
2024-04-09 13:25:00,778.43,778.61,777.95,778.41,700.0,778.43,778.61,777.95,778.41,700.0
2024-04-09 13:30:00,778.57,778.86,778.41,778.5,1405.0,778.57,778.86,778.41,778.5,1405.0
2024-04-09 13:35:00,778.82,778.82,778.81,778.82,135.0,778.82,778.82,778.81,778.82,135.0
2024-04-09 13:40:00,778.48,778.52,777.45,777.7,1417.0,778.48,778.52,777.45,777.7,1417.0
2024-04-09 13:45:00,777.78,777.89,777.24,777.24,594.0,777.78,777.89,777.24,777.24,594.0
2024-04-09 13:50:00,777.39,778.14,777.39,777.62,1089.0,777.39,778.14,777.39,777.62,1089.0
2024-04-09 13:55:00,777.22,777.22,776.59,776.59,607.0,777.22,777.22,776.59,776.59,607.0
2024-04-09 14:00:00,776.36,776.74,775.4,776.25,2890.0,776.36,776.74,775.4,776.25,2890.0
2024-04-09 14:05:00,776.25,777.08,776.25,776.97,2800.0,776.25,777.08,776.25,776.97,2800.0
2024-04-09 14:10:00,776.95,776.95,775.6,775.83,1262.0,776.95,776.95,775.6,775.83,1262.0
2024-04-09 14:15:00,775.75,776.55,775.58,776.09,2225.0,775.75,776.55,775.58,776.09,2225.0
2024-04-09 14:20:00,776.12,776.42,775.48,775.48,1408.0,776.12,776.42,775.48,775.48,1408.0
2024-04-09 14:25:00,775.5,775.82,774.96,774.96,3326.0,775.5,775.82,774.96,774.96,3326.0
2024-04-09 14:30:00,775.01,775.26,774.8,774.96,1996.0,775.01,775.26,774.8,774.96,1996.0
2024-04-09 14:35:00,775.2,775.99,774.55,774.55,2521.0,775.2,775.99,774.55,774.55,2521.0
2024-04-09 14:40:00,774.34,775.08,774.25,774.25,1601.0,774.34,775.08,774.25,774.25,1601.0
2024-04-09 14:45:00,774.12,774.81,774.11,774.43,750.0,774.12,774.81,774.11,774.43,750.0
2024-04-09 14:50:00,774.31,774.75,773.51,773.73,2033.0,774.31,774.75,773.51,773.73,2033.0
2024-04-09 14:55:00,773.74,774.11,773.01,773.43,7677.0,773.74,774.11,773.01,773.43,7677.0
2024-04-09 15:00:00,773.35,773.75,772.32,773.17,9577.0,773.35,773.75,772.32,773.17,9577.0
2024-04-09 15:05:00,773.01,773.2,771.9,772.07,6131.0,773.01,773.2,771.9,772.07,6131.0
2024-04-09 15:10:00,772.6,772.75,771.53,772.03,5256.0,772.6,772.75,771.53,772.03,5256.0
2024-04-09 15:15:00,771.77,773.55,771.77,773.55,4251.0,771.77,773.55,771.77,773.55,4251.0
2024-04-09 15:20:00,773.76,775.99,773.51,775.89,5509.0,773.76,775.99,773.51,775.89,5509.0
2024-04-09 15:25:00,776.08,778.44,775.73,778.44,3666.0,776.08,778.44,775.73,778.44,3666.0
2024-04-09 15:30:00,779.03,779.15,778.15,778.35,3945.0,779.03,779.15,778.15,778.35,3945.0
2024-04-09 15:35:00,778.29,778.69,776.67,776.7,3142.0,778.29,778.69,776.67,776.7,3142.0
2024-04-09 15:40:00,776.59,777.86,776.03,777.64,3726.0,776.59,777.86,776.03,777.64,3726.0
2024-04-09 15:45:00,777.63,778.47,777.59,778.47,4509.0,777.63,778.47,777.59,778.47,4509.0
2024-04-09 15:50:00,778.37,779.0,777.39,779.0,6151.0,778.37,779.0,777.39,779.0,6151.0
2024-04-09 15:55:00,779.25,782.71,779.06,782.27,31893.0,779.25,782.71,779.06,782.27,31893.0
2024-04-10 09:30:00,769.0,770.89,765.56,769.94,42108.0,769.0,770.89,765.56,769.94,42108.0
2024-04-10 09:35:00,769.26,772.53,769.1,772.22,7724.0,769.26,772.53,769.1,772.22,7724.0
2024-04-10 09:40:00,771.06,771.46,768.39,771.08,4102.0,771.06,771.46,768.39,771.08,4102.0
2024-04-10 09:45:00,770.19,770.54,766.25,768.35,6707.0,770.19,770.54,766.25,768.35,6707.0
2024-04-10 09:50:00,768.57,772.95,768.09,772.49,6101.0,768.57,772.95,768.09,772.49,6101.0
2024-04-10 09:55:00,772.49,774.95,771.01,771.01,9671.0,772.49,774.95,771.01,771.01,9671.0
2024-04-10 10:00:00,770.14,773.25,770.14,771.17,7531.0,770.14,773.25,770.14,771.17,7531.0
2024-04-10 10:05:00,771.4,772.59,770.39,772.29,4648.0,771.4,772.59,770.39,772.29,4648.0
2024-04-10 10:10:00,771.73,771.96,769.89,770.48,5353.0,771.73,771.96,769.89,770.48,5353.0
2024-04-10 10:15:00,769.89,771.36,769.16,771.15,5161.0,769.89,771.36,769.16,771.15,5161.0
2024-04-10 10:20:00,770.72,770.72,768.93,768.93,2726.0,770.72,770.72,768.93,768.93,2726.0
2024-04-10 10:25:00,769.64,770.23,768.58,769.97,1580.0,769.64,770.23,768.58,769.97,1580.0
2024-04-10 10:30:00,769.07,771.46,769.07,771.45,2441.0,769.07,771.46,769.07,771.45,2441.0
2024-04-10 10:35:00,770.73,772.78,770.44,772.5,2577.0,770.73,772.78,770.44,772.5,2577.0
2024-04-10 10:40:00,772.58,772.78,771.78,771.79,1430.0,772.58,772.78,771.78,771.79,1430.0
2024-04-10 10:45:00,771.76,772.03,770.07,770.48,1915.0,771.76,772.03,770.07,770.48,1915.0
2024-04-10 10:50:00,770.75,770.75,768.0,768.12,2540.0,770.75,770.75,768.0,768.12,2540.0
2024-04-10 10:55:00,768.12,768.49,766.79,768.49,2883.0,768.12,768.49,766.79,768.49,2883.0
2024-04-10 11:00:00,768.43,768.43,767.34,767.45,1273.0,768.43,768.43,767.34,767.45,1273.0
2024-04-10 11:05:00,768.17,769.73,766.93,769.29,11793.0,768.17,769.73,766.93,769.29,11793.0
2024-04-10 11:10:00,768.89,769.84,768.31,769.79,6892.0,768.89,769.84,768.31,769.79,6892.0
2024-04-10 11:15:00,769.13,769.71,767.45,767.45,2005.0,769.13,769.71,767.45,767.45,2005.0
2024-04-10 11:20:00,768.0,768.06,766.51,766.79,3732.0,768.0,768.06,766.51,766.79,3732.0
2024-04-10 11:25:00,766.83,768.37,766.82,767.59,3118.0,766.83,768.37,766.82,767.59,3118.0
2024-04-10 11:30:00,767.28,768.3,766.27,768.2,3995.0,767.28,768.3,766.27,768.2,3995.0
2024-04-10 11:35:00,768.0,768.48,767.73,767.92,4942.0,768.0,768.48,767.73,767.92,4942.0
2024-04-10 11:40:00,767.73,768.18,765.12,765.82,3535.0,767.73,768.18,765.12,765.82,3535.0
2024-04-10 11:45:00,765.11,766.18,764.27,764.86,8234.0,765.11,766.18,764.27,764.86,8234.0
2024-04-10 11:50:00,765.13,765.79,764.1,765.76,2304.0,765.13,765.79,764.1,765.76,2304.0
2024-04-10 11:55:00,765.8,767.19,765.8,766.69,4865.0,765.8,767.19,765.8,766.69,4865.0
2024-04-10 12:00:00,767.33,767.93,766.91,767.76,1090.0,767.33,767.93,766.91,767.76,1090.0
2024-04-10 12:05:00,767.67,767.67,766.4,767.02,3445.0,767.67,767.67,766.4,767.02,3445.0
2024-04-10 12:10:00,766.99,767.63,766.4,767.43,4098.0,766.99,767.63,766.4,767.43,4098.0
2024-04-10 12:15:00,766.83,767.51,766.76,766.76,823.0,766.83,767.51,766.76,766.76,823.0
2024-04-10 12:20:00,766.56,766.95,765.26,766.95,4270.0,766.56,766.95,765.26,766.95,4270.0
2024-04-10 12:25:00,767.29,768.28,767.1,767.79,4350.0,767.29,768.28,767.1,767.79,4350.0
2024-04-10 12:30:00,768.28,768.33,767.55,768.33,1000.0,768.28,768.33,767.55,768.33,1000.0
2024-04-10 12:35:00,768.54,769.72,768.53,768.78,5500.0,768.54,769.72,768.53,768.78,5500.0
2024-04-10 12:40:00,768.63,769.33,768.02,768.02,1260.0,768.63,769.33,768.02,768.02,1260.0
2024-04-10 12:45:00,769.04,769.99,768.31,769.72,2289.0,769.04,769.99,768.31,769.72,2289.0
2024-04-10 12:50:00,770.11,770.11,769.11,769.99,1116.0,770.11,770.11,769.11,769.99,1116.0
2024-04-10 12:55:00,770.47,771.82,770.47,771.34,1789.0,770.47,771.82,770.47,771.34,1789.0
2024-04-10 13:00:00,771.32,771.5,768.34,768.34,3111.0,771.32,771.5,768.34,768.34,3111.0
2024-04-10 13:05:00,767.95,768.58,767.81,768.31,1390.0,767.95,768.58,767.81,768.31,1390.0
2024-04-10 13:10:00,768.23,768.93,768.18,768.93,1783.0,768.23,768.93,768.18,768.93,1783.0
2024-04-10 13:15:00,768.62,770.33,768.39,770.03,3612.0,768.62,770.33,768.39,770.03,3612.0
2024-04-10 13:20:00,769.37,772.31,769.37,772.31,1117.0,769.37,772.31,769.37,772.31,1117.0
2024-04-10 13:25:00,772.87,773.0,770.53,770.53,2592.0,772.87,773.0,770.53,770.53,2592.0
2024-04-10 13:30:00,771.2,771.2,768.82,768.82,1200.0,771.2,771.2,768.82,768.82,1200.0
2024-04-10 13:35:00,768.7,768.7,767.55,768.16,500.0,768.7,768.7,767.55,768.16,500.0
2024-04-10 13:40:00,768.48,768.57,767.54,767.54,900.0,768.48,768.57,767.54,767.54,900.0
2024-04-10 13:45:00,767.73,769.11,767.72,769.11,3430.0,767.73,769.11,767.72,769.11,3430.0
2024-04-10 13:50:00,769.7,769.7,768.79,769.12,2775.0,769.7,769.7,768.79,769.12,2775.0
2024-04-10 13:55:00,769.76,773.04,769.76,771.47,3057.0,769.76,773.04,769.76,771.47,3057.0
2024-04-10 14:00:00,770.45,772.27,769.71,772.27,3200.0,770.45,772.27,769.71,772.27,3200.0
2024-04-10 14:05:00,771.81,771.81,770.36,770.42,6375.0,771.81,771.81,770.36,770.42,6375.0
2024-04-10 14:10:00,770.95,771.19,770.38,771.0,5067.0,770.95,771.19,770.38,771.0,5067.0
2024-04-10 14:15:00,771.0,771.33,769.65,770.38,3934.0,771.0,771.33,769.65,770.38,3934.0
2024-04-10 14:20:00,770.87,771.83,770.31,770.51,1100.0,770.87,771.83,770.31,770.51,1100.0
2024-04-10 14:25:00,770.5,770.69,769.75,769.75,670.0,770.5,770.69,769.75,769.75,670.0
2024-04-10 14:30:00,769.99,770.5,769.98,770.2,1746.0,769.99,770.5,769.98,770.2,1746.0
2024-04-10 14:35:00,770.61,771.72,770.61,771.72,522.0,770.61,771.72,770.61,771.72,522.0
2024-04-10 14:40:00,771.42,771.79,771.11,771.4,600.0,771.42,771.79,771.11,771.4,600.0
2024-04-10 14:45:00,771.44,771.44,770.83,771.23,1000.0,771.44,771.44,770.83,771.23,1000.0
2024-04-10 14:50:00,770.93,771.77,769.47,770.44,4399.0,770.93,771.77,769.47,770.44,4399.0
2024-04-10 14:55:00,769.76,770.04,768.22,768.22,1401.0,769.76,770.04,768.22,768.22,1401.0
2024-04-10 15:00:00,768.6,769.18,767.6,768.06,2214.0,768.6,769.18,767.6,768.06,2214.0
2024-04-10 15:05:00,768.12,768.78,767.36,768.64,6115.0,768.12,768.78,767.36,768.64,6115.0
2024-04-10 15:10:00,769.44,770.08,768.59,770.08,5195.0,769.44,770.08,768.59,770.08,5195.0
2024-04-10 15:15:00,770.18,771.16,770.18,770.24,1538.0,770.18,771.16,770.18,770.24,1538.0
2024-04-10 15:20:00,770.49,771.19,770.4,770.4,2694.0,770.49,771.19,770.4,770.4,2694.0
2024-04-10 15:25:00,771.24,771.69,769.62,769.63,1967.0,771.24,771.69,769.62,769.63,1967.0
2024-04-10 15:30:00,769.67,769.67,767.88,768.07,3952.0,769.67,769.67,767.88,768.07,3952.0
2024-04-10 15:35:00,768.15,769.12,768.02,768.6,4562.0,768.15,769.12,768.02,768.6,4562.0
2024-04-10 15:40:00,768.67,770.83,768.67,770.83,3528.0,768.67,770.83,768.67,770.83,3528.0
2024-04-10 15:45:00,770.74,771.5,770.36,770.57,7108.0,770.74,771.5,770.36,770.57,7108.0
2024-04-10 15:50:00,770.58,771.29,769.75,770.3,10975.0,770.58,771.29,769.75,770.3,10975.0
2024-04-10 15:55:00,770.08,770.6,768.23,768.6,37563.0,770.08,770.6,768.23,768.6,37563.0
2024-04-11 09:30:00,770.0,772.08,767.49,768.63,16708.0,770.0,772.08,767.49,768.63,16708.0
2024-04-11 09:35:00,768.5,770.0,767.01,767.66,11714.0,768.5,770.0,767.01,767.66,11714.0
2024-04-11 09:40:00,768.98,768.98,766.64,766.64,6150.0,768.98,768.98,766.64,766.64,6150.0
2024-04-11 09:45:00,766.95,768.62,765.27,766.0,6135.0,766.95,768.62,765.27,766.0,6135.0
2024-04-11 09:50:00,766.25,768.33,765.98,767.43,3397.0,766.25,768.33,765.98,767.43,3397.0
2024-04-11 09:55:00,767.42,768.0,766.38,766.88,2623.0,767.42,768.0,766.38,766.88,2623.0
2024-04-11 10:00:00,767.08,767.08,765.0,765.85,5038.0,767.08,767.08,765.0,765.85,5038.0
2024-04-11 10:05:00,765.85,765.85,763.13,764.19,5011.0,765.85,765.85,763.13,764.19,5011.0
2024-04-11 10:10:00,763.66,764.2,763.18,763.43,3254.0,763.66,764.2,763.18,763.43,3254.0
2024-04-11 10:15:00,763.44,763.71,761.4,763.35,4700.0,763.44,763.71,761.4,763.35,4700.0
2024-04-11 10:20:00,763.29,764.22,763.29,764.0,2300.0,763.29,764.22,763.29,764.0,2300.0
2024-04-11 10:25:00,763.55,764.44,763.36,763.87,2939.0,763.55,764.44,763.36,763.87,2939.0
2024-04-11 10:30:00,764.25,765.46,763.83,764.53,2494.0,764.25,765.46,763.83,764.53,2494.0
2024-04-11 10:35:00,764.09,765.43,764.05,764.41,2918.0,764.09,765.43,764.05,764.41,2918.0
2024-04-11 10:40:00,765.15,766.43,765.15,766.21,1648.0,765.15,766.43,765.15,766.21,1648.0
2024-04-11 10:45:00,766.61,767.87,766.47,766.95,2863.0,766.61,767.87,766.47,766.95,2863.0
2024-04-11 10:50:00,766.88,767.09,765.89,767.09,2898.0,766.88,767.09,765.89,767.09,2898.0
2024-04-11 10:55:00,767.49,767.6,766.37,766.37,1570.0,767.49,767.6,766.37,766.37,1570.0
2024-04-11 11:00:00,767.16,768.0,767.16,767.29,1503.0,767.16,768.0,767.16,767.29,1503.0
2024-04-11 11:05:00,766.84,767.14,765.64,766.6,940.0,766.84,767.14,765.64,766.6,940.0
2024-04-11 11:10:00,766.64,766.75,766.24,766.69,1997.0,766.64,766.75,766.24,766.69,1997.0
2024-04-11 11:15:00,766.38,766.74,766.05,766.05,1402.0,766.38,766.74,766.05,766.05,1402.0
2024-04-11 11:20:00,766.24,767.33,766.23,766.78,1896.0,766.24,767.33,766.23,766.78,1896.0
2024-04-11 11:25:00,766.72,766.9,766.2,766.3,3231.0,766.72,766.9,766.2,766.3,3231.0
2024-04-11 11:30:00,766.48,767.46,765.86,766.65,2686.0,766.48,767.46,765.86,766.65,2686.0
2024-04-11 11:35:00,766.93,767.48,766.93,767.48,1358.0,766.93,767.48,766.93,767.48,1358.0
2024-04-11 11:40:00,767.38,768.43,767.38,767.41,1530.0,767.38,768.43,767.38,767.41,1530.0
2024-04-11 11:45:00,767.16,767.8,767.16,767.76,800.0,767.16,767.8,767.16,767.76,800.0
2024-04-11 11:50:00,767.58,767.92,767.51,767.89,759.0,767.58,767.92,767.51,767.89,759.0
2024-04-11 11:55:00,767.25,769.26,766.93,769.25,2420.0,767.25,769.26,766.93,769.25,2420.0
2024-04-11 12:00:00,768.98,768.98,768.7,768.75,606.0,768.98,768.98,768.7,768.75,606.0
2024-04-11 12:05:00,768.74,768.74,767.79,767.82,1534.0,768.74,768.74,767.79,767.82,1534.0
2024-04-11 12:10:00,767.91,767.91,767.13,767.66,1129.0,767.91,767.91,767.13,767.66,1129.0
2024-04-11 12:15:00,767.28,767.62,767.15,767.39,1594.0,767.28,767.62,767.15,767.39,1594.0
2024-04-11 12:20:00,767.16,767.19,766.52,767.02,2202.0,767.16,767.19,766.52,767.02,2202.0
2024-04-11 12:25:00,767.01,767.02,766.2,766.2,2454.0,767.01,767.02,766.2,766.2,2454.0
2024-04-11 12:30:00,766.01,766.96,765.79,766.48,1103.0,766.01,766.96,765.79,766.48,1103.0
2024-04-11 12:35:00,766.69,766.69,766.0,766.35,1069.0,766.69,766.69,766.0,766.35,1069.0
2024-04-11 12:40:00,766.55,766.56,765.64,766.35,3658.0,766.55,766.56,765.64,766.35,3658.0
2024-04-11 12:45:00,765.89,766.35,765.89,766.35,617.0,765.89,766.35,765.89,766.35,617.0
2024-04-11 12:50:00,765.95,765.95,765.45,765.88,2008.0,765.95,765.95,765.45,765.88,2008.0
2024-04-11 12:55:00,765.27,765.87,765.27,765.77,1767.0,765.27,765.87,765.27,765.77,1767.0
2024-04-11 13:00:00,765.74,767.18,764.98,767.18,5005.0,765.74,767.18,764.98,767.18,5005.0
2024-04-11 13:05:00,767.24,768.51,767.23,768.17,1717.0,767.24,768.51,767.23,768.17,1717.0
2024-04-11 13:10:00,769.03,769.39,768.61,769.07,3016.0,769.03,769.39,768.61,769.07,3016.0
2024-04-11 13:15:00,769.4,770.11,768.68,770.11,4403.0,769.4,770.11,768.68,770.11,4403.0
2024-04-11 13:20:00,770.11,770.61,769.81,770.5,10047.0,770.11,770.61,769.81,770.5,10047.0
2024-04-11 13:25:00,770.68,771.14,770.41,770.6,2240.0,770.68,771.14,770.41,770.6,2240.0
2024-04-11 13:30:00,770.64,771.1,770.23,770.55,2185.0,770.64,771.1,770.23,770.55,2185.0
2024-04-11 13:35:00,770.05,770.46,769.52,769.52,3392.0,770.05,770.46,769.52,769.52,3392.0
2024-04-11 13:40:00,769.09,771.0,769.07,770.89,4098.0,769.09,771.0,769.07,770.89,4098.0
2024-04-11 13:45:00,770.99,771.01,770.17,771.0,1300.0,770.99,771.01,770.17,771.0,1300.0
2024-04-11 13:50:00,770.74,771.08,770.17,770.8,1700.0,770.74,771.08,770.17,770.8,1700.0
2024-04-11 13:55:00,770.78,771.18,770.43,770.95,2413.0,770.78,771.18,770.43,770.95,2413.0
2024-04-11 14:00:00,771.09,772.37,770.9,772.34,3521.0,771.09,772.37,770.9,772.34,3521.0
2024-04-11 14:05:00,772.42,774.78,771.84,773.85,3977.0,772.42,774.78,771.84,773.85,3977.0
2024-04-11 14:10:00,773.31,774.0,773.05,773.88,3355.0,773.31,774.0,773.05,773.88,3355.0
2024-04-11 14:15:00,773.8,774.1,773.36,773.36,2085.0,773.8,774.1,773.36,773.36,2085.0
2024-04-11 14:20:00,773.66,773.95,773.25,773.91,1309.0,773.66,773.95,773.25,773.91,1309.0
2024-04-11 14:25:00,773.66,774.87,773.66,774.57,3957.0,773.66,774.87,773.66,774.57,3957.0
2024-04-11 14:30:00,774.77,775.53,774.48,775.33,2062.0,774.77,775.53,774.48,775.33,2062.0
2024-04-11 14:35:00,775.58,775.97,775.16,775.73,2907.0,775.58,775.97,775.16,775.73,2907.0
2024-04-11 14:40:00,775.81,775.99,775.12,775.51,3668.0,775.81,775.99,775.12,775.51,3668.0
2024-04-11 14:45:00,775.55,775.56,774.45,774.46,1859.0,775.55,775.56,774.45,774.46,1859.0
2024-04-11 14:50:00,774.74,774.75,773.6,773.6,3489.0,774.74,774.75,773.6,773.6,3489.0
2024-04-11 14:55:00,773.84,774.27,773.75,774.09,2677.0,773.84,774.27,773.75,774.09,2677.0
2024-04-11 15:00:00,774.37,775.05,774.15,774.15,2829.0,774.37,775.05,774.15,774.15,2829.0
2024-04-11 15:05:00,774.3,775.12,774.09,774.74,4826.0,774.3,775.12,774.09,774.74,4826.0
2024-04-11 15:10:00,774.12,774.51,773.05,773.06,4979.0,774.12,774.51,773.05,773.06,4979.0
2024-04-11 15:15:00,773.18,774.16,772.8,774.16,2503.0,773.18,774.16,772.8,774.16,2503.0
2024-04-11 15:20:00,773.91,774.5,773.65,774.12,2049.0,773.91,774.5,773.65,774.12,2049.0
2024-04-11 15:25:00,774.62,774.8,773.99,774.55,3785.0,774.62,774.8,773.99,774.55,3785.0
2024-04-11 15:30:00,774.2,774.25,773.4,773.43,1327.0,774.2,774.25,773.4,773.43,1327.0
2024-04-11 15:35:00,773.55,775.01,773.29,775.01,3515.0,773.55,775.01,773.29,775.01,3515.0
2024-04-11 15:40:00,775.2,775.31,774.51,774.78,3755.0,775.2,775.31,774.51,774.78,3755.0
2024-04-11 15:45:00,774.76,775.0,774.22,774.22,4741.0,774.76,775.0,774.22,774.22,4741.0
2024-04-11 15:50:00,773.71,773.89,772.73,773.03,8068.0,773.71,773.89,772.73,773.03,8068.0
2024-04-11 15:55:00,773.17,773.43,770.74,770.83,34070.0,773.17,773.43,770.74,770.83,34070.0
2024-04-12 09:30:00,762.2,763.97,761.07,762.27,14971.0,762.2,763.97,761.07,762.27,14971.0
2024-04-12 09:35:00,763.01,763.28,761.05,761.62,5288.0,763.01,763.28,761.05,761.62,5288.0
2024-04-12 09:40:00,761.05,763.45,760.94,763.45,3124.0,761.05,763.45,760.94,763.45,3124.0
2024-04-12 09:45:00,762.82,765.0,762.55,762.99,8184.0,762.82,765.0,762.55,762.99,8184.0
2024-04-12 09:50:00,763.88,766.3,763.61,765.85,7574.0,763.88,766.3,763.61,765.85,7574.0
2024-04-12 09:55:00,765.77,766.06,764.87,765.49,6507.0,765.77,766.06,764.87,765.49,6507.0
2024-04-12 10:00:00,764.87,766.81,764.54,764.93,8144.0,764.87,766.81,764.54,764.93,8144.0
2024-04-12 10:05:00,765.67,766.47,764.94,765.93,6184.0,765.67,766.47,764.94,765.93,6184.0
2024-04-12 10:10:00,766.08,768.08,765.95,766.96,3802.0,766.08,768.08,765.95,766.96,3802.0
2024-04-12 10:15:00,766.18,766.69,765.46,766.69,1934.0,766.18,766.69,765.46,766.69,1934.0
2024-04-12 10:20:00,767.65,768.79,767.3,767.3,2892.0,767.65,768.79,767.3,767.3,2892.0
2024-04-12 10:25:00,767.72,768.16,767.34,767.96,2986.0,767.72,768.16,767.34,767.96,2986.0
2024-04-12 10:30:00,768.3,769.89,768.25,768.25,3267.0,768.3,769.89,768.25,768.25,3267.0
2024-04-12 10:35:00,768.71,768.71,765.8,766.6,3709.0,768.71,768.71,765.8,766.6,3709.0
2024-04-12 10:40:00,766.57,767.1,765.16,765.16,1674.0,766.57,767.1,765.16,765.16,1674.0
2024-04-12 10:45:00,765.51,766.21,765.41,765.62,1008.0,765.51,766.21,765.41,765.62,1008.0
2024-04-12 10:50:00,765.63,766.25,764.94,766.17,8148.0,765.63,766.25,764.94,766.17,8148.0
2024-04-12 10:55:00,766.33,767.22,765.44,766.55,3052.0,766.33,767.22,765.44,766.55,3052.0
2024-04-12 11:00:00,766.38,767.0,765.94,766.29,3110.0,766.38,767.0,765.94,766.29,3110.0
2024-04-12 11:05:00,766.21,766.69,765.8,766.32,2889.0,766.21,766.69,765.8,766.32,2889.0
2024-04-12 11:10:00,766.0,766.51,765.46,765.89,1281.0,766.0,766.51,765.46,765.89,1281.0
2024-04-12 11:15:00,765.85,768.35,765.77,767.99,9070.0,765.85,768.35,765.77,767.99,9070.0
2024-04-12 11:20:00,768.0,770.3,767.99,769.48,7962.0,768.0,770.3,767.99,769.48,7962.0
2024-04-12 11:25:00,769.49,772.0,769.49,771.74,2211.0,769.49,772.0,769.49,771.74,2211.0
2024-04-12 11:30:00,772.0,774.01,772.0,773.15,6012.0,772.0,774.01,772.0,773.15,6012.0
2024-04-12 11:35:00,773.28,774.96,771.83,772.74,3454.0,773.28,774.96,771.83,772.74,3454.0
2024-04-12 11:40:00,772.67,772.92,771.77,772.54,4366.0,772.67,772.92,771.77,772.54,4366.0
2024-04-12 11:45:00,772.57,774.08,772.57,774.07,4474.0,772.57,774.08,772.57,774.07,4474.0
2024-04-12 11:50:00,774.3,774.3,772.79,773.16,6047.0,774.3,774.3,772.79,773.16,6047.0
2024-04-12 11:55:00,773.3,773.6,772.57,773.6,1939.0,773.3,773.6,772.57,773.6,1939.0
2024-04-12 12:00:00,773.14,773.25,771.55,771.98,10537.0,773.14,773.25,771.55,771.98,10537.0
2024-04-12 12:05:00,771.96,773.22,771.05,772.33,7460.0,771.96,773.22,771.05,772.33,7460.0
2024-04-12 12:10:00,771.91,771.91,770.72,770.73,2025.0,771.91,771.91,770.72,770.73,2025.0
2024-04-12 12:15:00,770.68,771.26,769.19,769.35,16647.0,770.68,771.26,769.19,769.35,16647.0
2024-04-12 12:20:00,769.2,770.21,768.49,769.74,5444.0,769.2,770.21,768.49,769.74,5444.0
2024-04-12 12:25:00,770.24,770.79,769.2,769.2,12897.0,770.24,770.79,769.2,769.2,12897.0
2024-04-12 12:30:00,769.45,769.98,768.84,769.42,5945.0,769.45,769.98,768.84,769.42,5945.0
2024-04-12 12:35:00,769.11,769.39,767.74,768.75,5607.0,769.11,769.39,767.74,768.75,5607.0
2024-04-12 12:40:00,769.46,769.85,768.78,768.96,3447.0,769.46,769.85,768.78,768.96,3447.0
2024-04-12 12:45:00,768.95,769.3,768.17,768.3,3474.0,768.95,769.3,768.17,768.3,3474.0
2024-04-12 12:50:00,768.37,769.33,768.35,768.45,3694.0,768.37,769.33,768.35,768.45,3694.0
2024-04-12 12:55:00,768.67,768.99,767.55,767.96,5482.0,768.67,768.99,767.55,767.96,5482.0
2024-04-12 13:00:00,767.92,767.92,765.98,766.77,3421.0,767.92,767.92,765.98,766.77,3421.0
2024-04-12 13:05:00,766.69,767.49,766.03,766.03,3608.0,766.69,767.49,766.03,766.03,3608.0
2024-04-12 13:10:00,766.28,767.16,766.14,766.39,3492.0,766.28,767.16,766.14,766.39,3492.0
2024-04-12 13:15:00,766.5,766.57,765.57,765.58,1391.0,766.5,766.57,765.57,765.58,1391.0
2024-04-12 13:20:00,765.03,765.23,763.29,763.63,5777.0,765.03,765.23,763.29,763.63,5777.0
2024-04-12 13:25:00,763.01,763.66,761.87,762.7,5827.0,763.01,763.66,761.87,762.7,5827.0
2024-04-12 13:30:00,762.3,762.3,761.74,761.75,1049.0,762.3,762.3,761.74,761.75,1049.0
2024-04-12 13:35:00,761.86,762.35,761.22,761.22,3623.0,761.86,762.35,761.22,761.22,3623.0
2024-04-12 13:40:00,761.41,764.44,761.41,763.3,7024.0,761.41,764.44,761.41,763.3,7024.0
2024-04-12 13:45:00,763.26,765.37,763.26,764.94,2175.0,763.26,765.37,763.26,764.94,2175.0
2024-04-12 13:50:00,764.89,765.63,763.77,763.79,4797.0,764.89,765.63,763.77,763.79,4797.0
2024-04-12 13:55:00,763.76,764.84,763.36,763.36,18222.0,763.76,764.84,763.36,763.36,18222.0
2024-04-12 14:00:00,763.36,763.36,761.79,762.7,3322.0,763.36,763.36,761.79,762.7,3322.0
2024-04-12 14:05:00,762.63,763.55,762.26,763.09,2220.0,762.63,763.55,762.26,763.09,2220.0
2024-04-12 14:10:00,762.8,764.09,762.8,763.11,1966.0,762.8,764.09,762.8,763.11,1966.0
2024-04-12 14:15:00,763.16,764.44,763.16,763.95,3049.0,763.16,764.44,763.16,763.95,3049.0
2024-04-12 14:20:00,763.73,764.42,762.7,762.71,5400.0,763.73,764.42,762.7,762.71,5400.0
2024-04-12 14:25:00,762.74,762.97,762.3,762.33,3553.0,762.74,762.97,762.3,762.33,3553.0
2024-04-12 14:30:00,762.11,762.72,762.11,762.63,2315.0,762.11,762.72,762.11,762.63,2315.0
2024-04-12 14:35:00,763.38,763.38,761.89,762.03,1833.0,763.38,763.38,761.89,762.03,1833.0
2024-04-12 14:40:00,761.75,762.73,761.28,762.2,4128.0,761.75,762.73,761.28,762.2,4128.0
2024-04-12 14:45:00,762.01,762.01,761.25,761.35,1464.0,762.01,762.01,761.25,761.35,1464.0
2024-04-12 14:50:00,761.33,763.1,761.33,763.06,3681.0,761.33,763.1,761.33,763.06,3681.0
2024-04-12 14:55:00,762.79,763.05,762.4,762.41,1247.0,762.79,763.05,762.4,762.41,1247.0
2024-04-12 15:00:00,762.39,763.0,761.74,762.8,2716.0,762.39,763.0,761.74,762.8,2716.0
2024-04-12 15:05:00,762.9,763.4,762.84,763.4,3050.0,762.9,763.4,762.84,763.4,3050.0
2024-04-12 15:10:00,763.79,764.89,763.25,763.47,9578.0,763.79,764.89,763.25,763.47,9578.0
2024-04-12 15:15:00,763.44,764.46,763.17,763.65,4450.0,763.44,764.46,763.17,763.65,4450.0
2024-04-12 15:20:00,763.61,764.8,763.6,764.27,2921.0,763.61,764.8,763.6,764.27,2921.0
2024-04-12 15:25:00,764.8,765.2,763.48,763.69,23913.0,764.8,765.2,763.48,763.69,23913.0
2024-04-12 15:30:00,763.72,765.79,763.68,764.92,6906.0,763.72,765.79,763.68,764.92,6906.0
2024-04-12 15:35:00,764.6,764.76,763.39,763.65,3797.0,764.6,764.76,763.39,763.65,3797.0
2024-04-12 15:40:00,763.9,765.25,763.76,764.84,24552.0,763.9,765.25,763.76,764.84,24552.0
2024-04-12 15:45:00,764.96,766.42,764.91,766.39,4615.0,764.96,766.42,764.91,766.39,4615.0
2024-04-12 15:50:00,766.61,767.47,765.89,767.09,12181.0,766.61,767.47,765.89,767.09,12181.0
2024-04-12 15:55:00,767.12,769.19,766.8,768.71,43365.0,767.12,769.19,766.8,768.71,43365.0
2024-04-15 09:30:00,769.0,771.63,762.96,763.66,32280.0,769.0,771.63,762.96,763.66,32280.0
2024-04-15 09:35:00,763.44,765.76,762.97,765.43,5252.0,763.44,765.76,762.97,765.43,5252.0
2024-04-15 09:40:00,765.95,770.13,765.95,768.93,10486.0,765.95,770.13,765.95,768.93,10486.0
2024-04-15 09:45:00,768.75,769.72,764.56,765.78,10613.0,768.75,769.72,764.56,765.78,10613.0
2024-04-15 09:50:00,766.53,768.39,765.92,768.25,5227.0,766.53,768.39,765.92,768.25,5227.0
2024-04-15 09:55:00,768.74,769.42,767.83,769.42,3782.0,768.74,769.42,767.83,769.42,3782.0
2024-04-15 10:00:00,769.13,770.1,768.76,769.33,2607.0,769.13,770.1,768.76,769.33,2607.0
2024-04-15 10:05:00,769.35,770.29,766.23,766.36,12689.0,769.35,770.29,766.23,766.36,12689.0
2024-04-15 10:10:00,766.18,766.75,762.62,762.98,4966.0,766.18,766.75,762.62,762.98,4966.0
2024-04-15 10:15:00,763.06,764.74,762.01,762.01,5782.0,763.06,764.74,762.01,762.01,5782.0
2024-04-15 10:20:00,762.01,762.01,758.39,759.81,12889.0,762.01,762.01,758.39,759.81,12889.0
2024-04-15 10:25:00,759.2,759.88,756.46,757.57,7381.0,759.2,759.88,756.46,757.57,7381.0
2024-04-15 10:30:00,757.58,758.8,756.44,757.63,12608.0,757.58,758.8,756.44,757.63,12608.0
2024-04-15 10:35:00,757.75,758.34,755.52,756.68,7382.0,757.75,758.34,755.52,756.68,7382.0
2024-04-15 10:40:00,756.11,757.55,754.99,755.76,6271.0,756.11,757.55,754.99,755.76,6271.0
2024-04-15 10:45:00,755.72,756.19,754.01,755.55,4561.0,755.72,756.19,754.01,755.55,4561.0
2024-04-15 10:50:00,756.75,756.75,754.43,754.61,3472.0,756.75,756.75,754.43,754.61,3472.0
2024-04-15 10:55:00,754.79,755.64,753.73,754.24,5042.0,754.79,755.64,753.73,754.24,5042.0
2024-04-15 11:00:00,754.19,754.19,752.6,752.81,8338.0,754.19,754.19,752.6,752.81,8338.0
2024-04-15 11:05:00,752.9,753.35,749.76,749.76,9040.0,752.9,753.35,749.76,749.76,9040.0
2024-04-15 11:10:00,749.78,751.66,749.32,750.52,3417.0,749.78,751.66,749.32,750.52,3417.0
2024-04-15 11:15:00,750.44,751.85,749.96,751.85,2829.0,750.44,751.85,749.96,751.85,2829.0
2024-04-15 11:20:00,751.89,752.0,751.5,751.85,1598.0,751.89,752.0,751.5,751.85,1598.0
2024-04-15 11:25:00,751.85,751.96,750.64,751.25,3348.0,751.85,751.96,750.64,751.25,3348.0
2024-04-15 11:30:00,751.74,752.9,751.74,752.82,1261.0,751.74,752.9,751.74,752.82,1261.0
2024-04-15 11:35:00,752.66,754.04,751.98,753.62,7052.0,752.66,754.04,751.98,753.62,7052.0
2024-04-15 11:40:00,753.82,753.97,751.46,751.47,3585.0,753.82,753.97,751.46,751.47,3585.0
2024-04-15 11:45:00,751.42,751.53,750.1,750.58,2863.0,751.42,751.53,750.1,750.58,2863.0
2024-04-15 11:50:00,750.44,751.81,750.07,751.1,2941.0,750.44,751.81,750.07,751.1,2941.0
2024-04-15 11:55:00,751.09,751.49,750.44,751.13,3788.0,751.09,751.49,750.44,751.13,3788.0
2024-04-15 12:00:00,751.44,752.0,750.77,750.77,4471.0,751.44,752.0,750.77,750.77,4471.0
2024-04-15 12:05:00,750.47,751.34,749.86,750.93,9444.0,750.47,751.34,749.86,750.93,9444.0
2024-04-15 12:10:00,751.16,751.27,749.91,750.21,1998.0,751.16,751.27,749.91,750.21,1998.0
2024-04-15 12:15:00,750.19,750.94,749.6,749.63,2000.0,750.19,750.94,749.6,749.63,2000.0
2024-04-15 12:20:00,748.99,749.2,747.54,747.56,2719.0,748.99,749.2,747.54,747.56,2719.0
2024-04-15 12:25:00,747.17,747.25,746.45,746.46,4228.0,747.17,747.25,746.45,746.46,4228.0
2024-04-15 12:30:00,746.16,746.75,745.09,745.88,9296.0,746.16,746.75,745.09,745.88,9296.0
2024-04-15 12:35:00,745.88,745.89,744.44,745.33,5196.0,745.88,745.89,744.44,745.33,5196.0
2024-04-15 12:40:00,745.67,746.3,745.24,745.6,3645.0,745.67,746.3,745.24,745.6,3645.0
2024-04-15 12:45:00,745.8,747.32,745.75,746.61,2007.0,745.8,747.32,745.75,746.61,2007.0
2024-04-15 12:50:00,746.63,747.12,745.9,747.01,1800.0,746.63,747.12,745.9,747.01,1800.0
2024-04-15 12:55:00,747.12,747.12,746.01,746.48,1839.0,747.12,747.12,746.01,746.48,1839.0
2024-04-15 13:00:00,746.43,747.51,746.27,747.5,1418.0,746.43,747.51,746.27,747.5,1418.0
2024-04-15 13:05:00,747.8,748.88,747.8,748.88,1091.0,747.8,748.88,747.8,748.88,1091.0
2024-04-15 13:10:00,748.29,748.36,746.86,746.86,1600.0,748.29,748.36,746.86,746.86,1600.0
2024-04-15 13:15:00,746.85,747.5,745.79,746.09,4636.0,746.85,747.5,745.79,746.09,4636.0
2024-04-15 13:20:00,745.54,746.01,745.08,745.58,5032.0,745.54,746.01,745.08,745.58,5032.0
2024-04-15 13:25:00,745.05,745.53,742.0,742.49,9910.0,745.05,745.53,742.0,742.49,9910.0
2024-04-15 13:30:00,741.82,741.96,739.75,740.42,12505.0,741.82,741.96,739.75,740.42,12505.0
2024-04-15 13:35:00,740.22,741.28,738.85,739.45,5141.0,740.22,741.28,738.85,739.45,5141.0
2024-04-15 13:40:00,739.02,741.02,738.56,740.68,3661.0,739.02,741.02,738.56,740.68,3661.0
2024-04-15 13:45:00,740.47,741.24,740.41,740.97,2621.0,740.47,741.24,740.41,740.97,2621.0
2024-04-15 13:50:00,740.38,742.98,739.72,742.35,7996.0,740.38,742.98,739.72,742.35,7996.0
2024-04-15 13:55:00,742.32,742.86,741.64,741.64,15821.0,742.32,742.86,741.64,741.64,15821.0
2024-04-15 14:00:00,740.51,741.27,739.98,740.98,2247.0,740.51,741.27,739.98,740.98,2247.0
2024-04-15 14:05:00,741.19,743.99,741.19,743.94,8552.0,741.19,743.99,741.19,743.94,8552.0
2024-04-15 14:10:00,743.56,743.56,740.59,741.27,4900.0,743.56,743.56,740.59,741.27,4900.0
2024-04-15 14:15:00,740.88,740.89,740.07,740.32,3719.0,740.88,740.89,740.07,740.32,3719.0
2024-04-15 14:20:00,740.79,741.11,739.86,740.3,3850.0,740.79,741.11,739.86,740.3,3850.0
2024-04-15 14:25:00,740.32,741.68,740.29,740.69,18844.0,740.32,741.68,740.29,740.69,18844.0
2024-04-15 14:30:00,740.46,741.93,740.44,741.02,2113.0,740.46,741.93,740.44,741.02,2113.0
2024-04-15 14:35:00,741.36,742.49,741.29,741.66,2271.0,741.36,742.49,741.29,741.66,2271.0
2024-04-15 14:40:00,742.12,742.56,741.1,742.29,4136.0,742.12,742.56,741.1,742.29,4136.0
2024-04-15 14:45:00,742.87,743.38,741.95,743.0,5224.0,742.87,743.38,741.95,743.0,5224.0
2024-04-15 14:50:00,743.0,743.06,741.58,741.8,4581.0,743.0,743.06,741.58,741.8,4581.0
2024-04-15 14:55:00,742.0,742.19,740.87,741.16,3942.0,742.0,742.19,740.87,741.16,3942.0
2024-04-15 15:00:00,741.12,741.95,740.1,740.14,1397.0,741.12,741.95,740.1,740.14,1397.0
2024-04-15 15:05:00,739.87,740.14,739.0,739.83,2652.0,739.87,740.14,739.0,739.83,2652.0
2024-04-15 15:10:00,739.61,740.1,738.67,738.67,2491.0,739.61,740.1,738.67,738.67,2491.0
2024-04-15 15:15:00,739.0,739.45,736.49,737.34,6126.0,739.0,739.45,736.49,737.34,6126.0
2024-04-15 15:20:00,737.09,739.43,737.09,739.43,5392.0,737.09,739.43,737.09,739.43,5392.0
2024-04-15 15:25:00,739.4,739.4,738.23,738.38,2249.0,739.4,739.4,738.23,738.38,2249.0
2024-04-15 15:30:00,738.23,739.54,738.01,739.0,7076.0,738.23,739.54,738.01,739.0,7076.0
2024-04-15 15:35:00,738.87,739.25,738.19,739.12,4000.0,738.87,739.25,738.19,739.12,4000.0
2024-04-15 15:40:00,739.26,739.26,737.24,737.24,3544.0,739.26,739.26,737.24,737.24,3544.0
2024-04-15 15:45:00,737.14,739.64,736.85,739.62,6018.0,737.14,739.64,736.85,739.62,6018.0
2024-04-15 15:50:00,739.52,740.1,737.51,738.04,18367.0,739.52,740.1,737.51,738.04,18367.0
2024-04-15 15:55:00,737.56,738.23,735.46,735.65,42189.0,737.56,738.23,735.46,735.65,42189.0
2024-04-16 09:30:00,738.0,740.99,735.64,740.99,48310.0,738.0,740.99,735.64,740.99,48310.0
2024-04-16 09:35:00,741.0,741.57,738.63,738.63,15198.0,741.0,741.57,738.63,738.63,15198.0
2024-04-16 09:40:00,738.72,739.83,736.75,737.22,12470.0,738.72,739.83,736.75,737.22,12470.0
2024-04-16 09:45:00,737.45,738.52,735.34,738.52,5344.0,737.45,738.52,735.34,738.52,5344.0
2024-04-16 09:50:00,738.37,740.3,737.87,740.0,4368.0,738.37,740.3,737.87,740.0,4368.0
2024-04-16 09:55:00,739.74,742.18,739.64,741.67,14393.0,739.74,742.18,739.64,741.67,14393.0
2024-04-16 10:00:00,741.8,743.03,739.73,741.04,10832.0,741.8,743.03,739.73,741.04,10832.0
2024-04-16 10:05:00,741.27,741.94,738.9,741.93,7774.0,741.27,741.94,738.9,741.93,7774.0
2024-04-16 10:10:00,741.38,741.93,739.69,741.88,7979.0,741.38,741.93,739.69,741.88,7979.0
2024-04-16 10:15:00,741.44,742.91,740.65,741.47,10227.0,741.44,742.91,740.65,741.47,10227.0
2024-04-16 10:20:00,741.6,741.94,740.01,740.28,9169.0,741.6,741.94,740.01,740.28,9169.0
2024-04-16 10:25:00,740.23,740.89,738.59,739.02,4801.0,740.23,740.89,738.59,739.02,4801.0
2024-04-16 10:30:00,738.76,738.76,736.77,737.33,3887.0,738.76,738.76,736.77,737.33,3887.0
2024-04-16 10:35:00,737.45,739.34,737.21,739.34,4759.0,737.45,739.34,737.21,739.34,4759.0
2024-04-16 10:40:00,739.04,739.46,737.99,739.08,16788.0,739.04,739.46,737.99,739.08,16788.0
2024-04-16 10:45:00,739.88,740.4,739.61,739.61,1685.0,739.88,740.4,739.61,739.61,1685.0
2024-04-16 10:50:00,739.52,739.52,737.87,737.87,4751.0,739.52,739.52,737.87,737.87,4751.0
2024-04-16 10:55:00,737.98,738.42,736.01,736.49,6203.0,737.98,738.42,736.01,736.49,6203.0
2024-04-16 11:00:00,736.51,738.47,735.44,737.35,16312.0,736.51,738.47,735.44,737.35,16312.0
2024-04-16 11:05:00,737.53,740.33,736.93,739.91,13035.0,737.53,740.33,736.93,739.91,13035.0
2024-04-16 11:10:00,740.06,740.32,739.21,739.26,5844.0,740.06,740.32,739.21,739.26,5844.0
2024-04-16 11:15:00,739.33,741.25,739.29,740.78,4223.0,739.33,741.25,739.29,740.78,4223.0
2024-04-16 11:20:00,740.91,741.51,740.21,741.17,8267.0,740.91,741.51,740.21,741.17,8267.0
2024-04-16 11:25:00,741.41,742.34,741.41,742.34,2000.0,741.41,742.34,741.41,742.34,2000.0
2024-04-16 11:30:00,742.61,742.61,741.29,741.43,1932.0,742.61,742.61,741.29,741.43,1932.0
2024-04-16 11:35:00,741.31,742.07,741.31,741.5,3779.0,741.31,742.07,741.31,741.5,3779.0
2024-04-16 11:40:00,741.81,742.42,741.05,741.05,4887.0,741.81,742.42,741.05,741.05,4887.0
2024-04-16 11:45:00,740.94,741.74,740.94,741.19,2637.0,740.94,741.74,740.94,741.19,2637.0
2024-04-16 11:50:00,741.28,742.44,741.28,742.2,3282.0,741.28,742.44,741.28,742.2,3282.0
2024-04-16 11:55:00,742.53,743.02,739.75,739.75,4102.0,742.53,743.02,739.75,739.75,4102.0
2024-04-16 12:00:00,739.76,739.77,737.61,737.69,2335.0,739.76,739.77,737.61,737.69,2335.0
2024-04-16 12:05:00,738.05,738.91,737.66,738.56,3192.0,738.05,738.91,737.66,738.56,3192.0
2024-04-16 12:10:00,739.64,739.92,738.87,739.92,2100.0,739.64,739.92,738.87,739.92,2100.0
2024-04-16 12:15:00,740.43,740.43,738.42,738.56,2106.0,740.43,740.43,738.42,738.56,2106.0
2024-04-16 12:20:00,739.33,739.33,737.3,737.3,3179.0,739.33,739.33,737.3,737.3,3179.0
2024-04-16 12:25:00,737.8,739.17,737.7,738.59,5544.0,737.8,739.17,737.7,738.59,5544.0
2024-04-16 12:30:00,738.71,739.55,738.46,739.02,5754.0,738.71,739.55,738.46,739.02,5754.0
2024-04-16 12:35:00,739.05,740.42,738.73,740.42,1630.0,739.05,740.42,738.73,740.42,1630.0
2024-04-16 12:40:00,740.22,741.08,740.13,740.85,2428.0,740.22,741.08,740.13,740.85,2428.0
2024-04-16 12:45:00,740.88,740.94,740.12,740.47,5800.0,740.88,740.94,740.12,740.47,5800.0
2024-04-16 12:50:00,741.05,741.82,740.54,741.16,7420.0,741.05,741.82,740.54,741.16,7420.0
2024-04-16 12:55:00,741.14,742.0,740.68,741.54,2880.0,741.14,742.0,740.68,741.54,2880.0
2024-04-16 13:00:00,741.91,741.91,740.78,740.81,2705.0,741.91,741.91,740.78,740.81,2705.0
2024-04-16 13:05:00,740.88,742.32,740.55,742.32,3068.0,740.88,742.32,740.55,742.32,3068.0
2024-04-16 13:10:00,742.0,742.62,741.63,742.43,7396.0,742.0,742.62,741.63,742.43,7396.0
2024-04-16 13:15:00,742.5,743.29,741.99,743.29,1650.0,742.5,743.29,741.99,743.29,1650.0
2024-04-16 13:20:00,743.22,744.05,743.01,743.38,3167.0,743.22,744.05,743.01,743.38,3167.0
2024-04-16 13:25:00,742.98,743.73,742.21,742.45,2900.0,742.98,743.73,742.21,742.45,2900.0
2024-04-16 13:30:00,742.33,742.33,739.23,740.37,3061.0,742.33,742.33,739.23,740.37,3061.0
2024-04-16 13:35:00,741.12,743.47,741.12,741.53,1700.0,741.12,743.47,741.12,741.53,1700.0
2024-04-16 13:40:00,743.48,744.42,742.78,743.81,1000.0,743.48,744.42,742.78,743.81,1000.0
2024-04-16 13:45:00,743.97,744.01,742.77,742.78,2219.0,743.97,744.01,742.77,742.78,2219.0
2024-04-16 13:50:00,742.71,743.54,741.23,743.54,3118.0,742.71,743.54,741.23,743.54,3118.0
2024-04-16 13:55:00,743.31,744.82,743.26,744.82,3280.0,743.31,744.82,743.26,744.82,3280.0
2024-04-16 14:00:00,744.53,744.93,743.85,744.64,2819.0,744.53,744.93,743.85,744.64,2819.0
2024-04-16 14:05:00,745.82,748.35,745.39,748.0,1600.0,745.82,748.35,745.39,748.0,1600.0
2024-04-16 14:10:00,748.49,749.0,746.13,746.13,3834.0,748.49,749.0,746.13,746.13,3834.0
2024-04-16 14:15:00,745.51,745.51,744.11,744.23,1900.0,745.51,745.51,744.11,744.23,1900.0
2024-04-16 14:20:00,744.31,744.31,742.26,743.5,3234.0,744.31,744.31,742.26,743.5,3234.0
2024-04-16 14:25:00,744.6,744.88,742.62,742.68,3400.0,744.6,744.88,742.62,742.68,3400.0
2024-04-16 14:30:00,743.4,745.85,743.32,744.59,5599.0,743.4,745.85,743.32,744.59,5599.0
2024-04-16 14:35:00,746.0,746.35,744.61,745.56,1407.0,746.0,746.35,744.61,745.56,1407.0
2024-04-16 14:40:00,745.72,746.08,744.79,745.48,2935.0,745.72,746.08,744.79,745.48,2935.0
2024-04-16 14:45:00,745.4,746.23,745.4,745.89,2200.0,745.4,746.23,745.4,745.89,2200.0
2024-04-16 14:50:00,745.96,747.72,745.96,747.11,2515.0,745.96,747.72,745.96,747.11,2515.0
2024-04-16 14:55:00,746.74,747.11,746.12,746.46,2159.0,746.74,747.11,746.12,746.46,2159.0
2024-04-16 15:00:00,746.42,746.44,745.43,745.43,2687.0,746.42,746.44,745.43,745.43,2687.0
2024-04-16 15:05:00,745.57,746.21,745.26,745.79,2480.0,745.57,746.21,745.26,745.79,2480.0
2024-04-16 15:10:00,746.01,746.29,745.67,745.76,2832.0,746.01,746.29,745.67,745.76,2832.0
2024-04-16 15:15:00,745.54,746.35,745.31,746.35,3266.0,745.54,746.35,745.31,746.35,3266.0
2024-04-16 15:20:00,745.99,746.68,745.68,746.34,3396.0,745.99,746.68,745.68,746.34,3396.0
2024-04-16 15:25:00,746.26,747.27,746.26,746.67,1916.0,746.26,747.27,746.26,746.67,1916.0
2024-04-16 15:30:00,746.2,746.43,744.39,744.39,4203.0,746.2,746.43,744.39,744.39,4203.0
2024-04-16 15:35:00,744.54,745.91,743.98,745.68,3476.0,744.54,745.91,743.98,745.68,3476.0
2024-04-16 15:40:00,745.67,745.72,744.41,745.59,4136.0,745.67,745.72,744.41,745.59,4136.0
2024-04-16 15:45:00,745.84,746.73,745.32,745.85,8739.0,745.84,746.73,745.32,745.85,8739.0
2024-04-16 15:50:00,745.93,747.16,745.93,746.59,14255.0,745.93,747.16,745.93,746.59,14255.0
2024-04-16 15:55:00,746.7,746.9,744.14,745.14,47497.0,746.7,746.9,744.14,745.14,47497.0
2024-04-17 09:30:00,746.78,748.99,745.0,745.0,15724.0,746.78,748.99,745.0,745.0,15724.0
2024-04-17 09:35:00,745.09,747.96,744.88,747.13,2469.0,745.09,747.96,744.88,747.13,2469.0
2024-04-17 09:40:00,747.02,747.63,745.78,746.4,5291.0,747.02,747.63,745.78,746.4,5291.0
2024-04-17 09:45:00,746.4,747.95,745.66,745.74,3582.0,746.4,747.95,745.66,745.74,3582.0
2024-04-17 09:50:00,745.12,745.72,743.29,744.16,4571.0,745.12,745.72,743.29,744.16,4571.0
2024-04-17 09:55:00,744.03,747.02,744.02,747.01,6403.0,744.03,747.02,744.02,747.01,6403.0
2024-04-17 10:00:00,747.38,747.38,743.36,743.36,2300.0,747.38,747.38,743.36,743.36,2300.0
2024-04-17 10:05:00,743.39,744.47,743.33,744.04,2086.0,743.39,744.47,743.33,744.04,2086.0
2024-04-17 10:10:00,743.08,743.44,741.16,742.96,2536.0,743.08,743.44,741.16,742.96,2536.0
2024-04-17 10:15:00,742.56,742.56,740.33,740.84,4464.0,742.56,742.56,740.33,740.84,4464.0
2024-04-17 10:20:00,741.18,741.18,739.22,740.58,5405.0,741.18,741.18,739.22,740.58,5405.0
2024-04-17 10:25:00,741.21,743.4,740.71,743.11,7107.0,741.21,743.4,740.71,743.11,7107.0
2024-04-17 10:30:00,743.35,743.5,742.81,743.1,1198.0,743.35,743.5,742.81,743.1,1198.0
2024-04-17 10:35:00,742.85,743.28,741.37,742.35,2650.0,742.85,743.28,741.37,742.35,2650.0
2024-04-17 10:40:00,741.44,741.55,740.81,740.81,1375.0,741.44,741.55,740.81,740.81,1375.0
2024-04-17 10:45:00,740.74,743.81,740.67,743.63,4139.0,740.74,743.81,740.67,743.63,4139.0
2024-04-17 10:50:00,743.69,743.69,739.57,740.03,8476.0,743.69,743.69,739.57,740.03,8476.0
2024-04-17 10:55:00,740.62,740.81,739.44,740.7,4054.0,740.62,740.81,739.44,740.7,4054.0
2024-04-17 11:00:00,740.89,743.5,740.89,743.5,2926.0,740.89,743.5,740.89,743.5,2926.0
2024-04-17 11:05:00,743.13,743.28,741.61,742.26,2378.0,743.13,743.28,741.61,742.26,2378.0
2024-04-17 11:10:00,742.32,742.36,741.03,741.03,2146.0,742.32,742.36,741.03,741.03,2146.0
2024-04-17 11:15:00,740.09,741.6,739.26,739.31,3655.0,740.09,741.6,739.26,739.31,3655.0
2024-04-17 11:20:00,739.81,740.33,739.27,740.05,1900.0,739.81,740.33,739.27,740.05,1900.0
2024-04-17 11:25:00,739.75,740.68,738.54,738.54,7478.0,739.75,740.68,738.54,738.54,7478.0
2024-04-17 11:30:00,737.0,738.39,736.84,738.24,3909.0,737.0,738.39,736.84,738.24,3909.0
2024-04-17 11:35:00,738.47,738.83,738.01,738.28,2125.0,738.47,738.83,738.01,738.28,2125.0
2024-04-17 11:40:00,738.03,738.59,737.7,738.59,1113.0,738.03,738.59,737.7,738.59,1113.0
2024-04-17 11:45:00,738.54,738.54,737.46,737.9,5736.0,738.54,738.54,737.46,737.9,5736.0
2024-04-17 11:50:00,738.0,739.44,738.0,739.44,1225.0,738.0,739.44,738.0,739.44,1225.0
2024-04-17 11:55:00,739.09,739.48,739.09,739.28,701.0,739.09,739.48,739.09,739.28,701.0
2024-04-17 12:00:00,738.85,738.9,737.6,737.6,1700.0,738.85,738.9,737.6,737.6,1700.0
2024-04-17 12:05:00,737.56,737.91,736.76,737.17,1881.0,737.56,737.91,736.76,737.17,1881.0
2024-04-17 12:10:00,737.87,739.17,737.75,739.11,1209.0,737.87,739.17,737.75,739.11,1209.0
2024-04-17 12:15:00,739.28,739.28,737.65,737.65,1309.0,739.28,739.28,737.65,737.65,1309.0
2024-04-17 12:20:00,737.32,738.37,736.53,736.61,2667.0,737.32,738.37,736.53,736.61,2667.0
2024-04-17 12:25:00,736.47,737.57,736.46,737.57,716.0,736.47,737.57,736.46,737.57,716.0
2024-04-17 12:30:00,737.45,737.47,736.66,737.22,1678.0,737.45,737.47,736.66,737.22,1678.0
2024-04-17 12:35:00,736.73,737.4,736.67,737.4,1000.0,736.73,737.4,736.67,737.4,1000.0
2024-04-17 12:40:00,737.02,737.6,735.11,735.34,2972.0,737.02,737.6,735.11,735.34,2972.0
2024-04-17 12:45:00,735.87,736.77,734.95,736.36,2541.0,735.87,736.77,734.95,736.36,2541.0
2024-04-17 12:50:00,737.0,737.47,736.17,736.83,1955.0,737.0,737.47,736.17,736.83,1955.0
2024-04-17 12:55:00,736.81,737.03,736.11,736.82,1971.0,736.81,737.03,736.11,736.82,1971.0
2024-04-17 13:00:00,736.86,737.61,736.18,737.32,900.0,736.86,737.61,736.18,737.32,900.0
2024-04-17 13:05:00,736.57,737.49,735.93,736.41,1620.0,736.57,737.49,735.93,736.41,1620.0
2024-04-17 13:10:00,736.98,737.22,736.5,737.12,1310.0,736.98,737.22,736.5,737.12,1310.0
2024-04-17 13:15:00,737.19,738.52,737.18,738.5,2192.0,737.19,738.52,737.18,738.5,2192.0
2024-04-17 13:20:00,738.73,738.73,737.66,738.53,8314.0,738.73,738.73,737.66,738.53,8314.0
2024-04-17 13:25:00,738.64,740.0,738.17,739.64,2681.0,738.64,740.0,738.17,739.64,2681.0
2024-04-17 13:30:00,739.72,739.72,738.66,738.92,1009.0,739.72,739.72,738.66,738.92,1009.0
2024-04-17 13:35:00,739.43,740.0,739.0,739.0,1642.0,739.43,740.0,739.0,739.0,1642.0
2024-04-17 13:40:00,739.38,739.5,737.51,739.1,2459.0,739.38,739.5,737.51,739.1,2459.0
2024-04-17 13:45:00,738.72,739.09,737.26,739.09,2313.0,738.72,739.09,737.26,739.09,2313.0
2024-04-17 13:50:00,739.12,740.0,738.01,739.16,3169.0,739.12,740.0,738.01,739.16,3169.0
2024-04-17 13:55:00,739.82,739.82,738.99,739.44,1103.0,739.82,739.82,738.99,739.44,1103.0
2024-04-17 14:00:00,739.28,739.38,738.74,739.21,789.0,739.28,739.38,738.74,739.21,789.0
2024-04-17 14:05:00,738.75,739.18,738.66,738.72,1712.0,738.75,739.18,738.66,738.72,1712.0
2024-04-17 14:10:00,738.72,739.03,738.49,739.03,1505.0,738.72,739.03,738.49,739.03,1505.0
2024-04-17 14:15:00,738.31,738.76,736.96,738.76,2632.0,738.31,738.76,736.96,738.76,2632.0
2024-04-17 14:20:00,738.04,738.82,737.9,738.04,2007.0,738.04,738.82,737.9,738.04,2007.0
2024-04-17 14:25:00,738.45,739.22,737.83,738.15,1850.0,738.45,739.22,737.83,738.15,1850.0
2024-04-17 14:30:00,738.33,738.65,737.97,738.19,1573.0,738.33,738.65,737.97,738.19,1573.0
2024-04-17 14:35:00,738.31,738.85,737.54,738.85,1500.0,738.31,738.85,737.54,738.85,1500.0
2024-04-17 14:40:00,738.92,742.0,738.91,742.0,3126.0,738.92,742.0,738.91,742.0,3126.0
2024-04-17 14:45:00,741.97,741.97,740.23,740.23,2196.0,741.97,741.97,740.23,740.23,2196.0
2024-04-17 14:50:00,740.86,741.1,738.15,738.23,1403.0,740.86,741.1,738.15,738.23,1403.0
2024-04-17 14:55:00,738.91,739.03,737.43,737.92,1991.0,738.91,739.03,737.43,737.92,1991.0
2024-04-17 15:00:00,737.75,737.75,736.9,737.5,820.0,737.75,737.75,736.9,737.5,820.0
2024-04-17 15:05:00,736.94,737.42,736.68,737.35,2400.0,736.94,737.42,736.68,737.35,2400.0
2024-04-17 15:10:00,737.43,737.92,736.2,736.2,4258.0,737.43,737.92,736.2,736.2,4258.0
2024-04-17 15:15:00,737.15,738.4,737.02,737.94,1702.0,737.15,738.4,737.02,737.94,1702.0
2024-04-17 15:20:00,737.94,738.63,737.31,737.34,3195.0,737.94,738.63,737.31,737.34,3195.0
2024-04-17 15:25:00,737.3,737.73,736.59,736.74,1208.0,737.3,737.73,736.59,736.74,1208.0
2024-04-17 15:30:00,736.7,737.63,736.66,737.17,4537.0,736.7,737.63,736.66,737.17,4537.0
2024-04-17 15:35:00,737.29,737.7,736.45,736.63,3830.0,737.29,737.7,736.45,736.63,3830.0
2024-04-17 15:40:00,736.1,737.83,735.5,737.56,2842.0,736.1,737.83,735.5,737.56,2842.0
2024-04-17 15:45:00,737.41,738.59,737.0,737.79,4116.0,737.41,738.59,737.0,737.79,4116.0
2024-04-17 15:50:00,738.03,738.26,736.48,737.24,10639.0,738.03,738.26,736.48,737.24,10639.0
2024-04-17 15:55:00,737.22,737.22,735.63,735.63,42187.0,737.22,737.22,735.63,735.63,42187.0
2024-04-18 09:30:00,736.9,738.19,730.12,731.04,16917.0,736.9,738.19,730.12,731.04,16917.0
2024-04-18 09:35:00,731.15,731.79,727.35,728.13,10381.0,731.15,731.79,727.35,728.13,10381.0
2024-04-18 09:40:00,728.14,730.01,728.07,729.18,3886.0,728.14,730.01,728.07,729.18,3886.0
2024-04-18 09:45:00,729.78,731.58,728.82,731.33,7445.0,729.78,731.58,728.82,731.33,7445.0
2024-04-18 09:50:00,731.49,732.05,729.12,730.53,4677.0,731.49,732.05,729.12,730.53,4677.0
2024-04-18 09:55:00,730.18,730.69,729.01,729.63,2794.0,730.18,730.69,729.01,729.63,2794.0
2024-04-18 10:00:00,729.32,730.01,728.71,729.55,4449.0,729.32,730.01,728.71,729.55,4449.0
2024-04-18 10:05:00,730.25,731.25,729.07,730.14,3794.0,730.25,731.25,729.07,730.14,3794.0
2024-04-18 10:10:00,731.56,733.46,731.55,733.46,8326.0,731.56,733.46,731.55,733.46,8326.0
2024-04-18 10:15:00,733.17,733.68,732.78,733.14,1789.0,733.17,733.68,732.78,733.14,1789.0
2024-04-18 10:20:00,732.99,733.88,732.52,733.62,2242.0,732.99,733.88,732.52,733.62,2242.0
2024-04-18 10:25:00,733.99,735.54,733.78,734.51,3986.0,733.99,735.54,733.78,734.51,3986.0
2024-04-18 10:30:00,734.63,736.8,734.13,736.5,8137.0,734.63,736.8,734.13,736.5,8137.0
2024-04-18 10:35:00,736.18,737.29,735.76,736.81,5251.0,736.18,737.29,735.76,736.81,5251.0
2024-04-18 10:40:00,736.28,737.43,736.19,737.28,4410.0,736.28,737.43,736.19,737.28,4410.0
2024-04-18 10:45:00,737.5,737.5,736.08,737.08,4050.0,737.5,737.5,736.08,737.08,4050.0
2024-04-18 10:50:00,736.78,737.81,735.87,737.36,3002.0,736.78,737.81,735.87,737.36,3002.0
2024-04-18 10:55:00,737.39,738.42,737.21,737.21,2798.0,737.39,738.42,737.21,737.21,2798.0
2024-04-18 11:00:00,737.62,737.95,736.99,736.99,2299.0,737.62,737.95,736.99,736.99,2299.0
2024-04-18 11:05:00,737.16,738.6,737.16,738.6,2124.0,737.16,738.6,737.16,738.6,2124.0
2024-04-18 11:10:00,739.39,739.73,738.23,738.64,2212.0,739.39,739.73,738.23,738.64,2212.0
2024-04-18 11:15:00,739.05,739.89,738.87,738.87,1500.0,739.05,739.89,738.87,738.87,1500.0
2024-04-18 11:20:00,738.6,739.89,738.6,739.36,3604.0,738.6,739.89,738.6,739.36,3604.0
2024-04-18 11:25:00,739.42,739.43,737.72,738.03,3841.0,739.42,739.43,737.72,738.03,3841.0
2024-04-18 11:30:00,738.18,738.83,737.91,738.18,2000.0,738.18,738.83,737.91,738.18,2000.0
2024-04-18 11:35:00,738.5,738.53,737.89,738.47,2250.0,738.5,738.53,737.89,738.47,2250.0
2024-04-18 11:40:00,738.39,739.3,737.94,739.3,939.0,738.39,739.3,737.94,739.3,939.0
2024-04-18 11:45:00,739.02,739.09,738.6,738.67,2110.0,739.02,739.09,738.6,738.67,2110.0
2024-04-18 11:50:00,738.66,738.83,737.52,738.6,3766.0,738.66,738.83,737.52,738.6,3766.0
2024-04-18 11:55:00,738.64,739.19,738.64,738.87,1391.0,738.64,739.19,738.64,738.87,1391.0
2024-04-18 12:00:00,738.96,738.96,737.33,737.34,2247.0,738.96,738.96,737.33,737.34,2247.0
2024-04-18 12:05:00,737.72,737.72,737.52,737.68,400.0,737.72,737.72,737.52,737.68,400.0
2024-04-18 12:10:00,737.72,737.75,737.23,737.31,726.0,737.72,737.75,737.23,737.31,726.0
2024-04-18 12:15:00,737.7,738.42,737.7,738.42,1038.0,737.7,738.42,737.7,738.42,1038.0
2024-04-18 12:20:00,738.5,738.99,738.11,738.11,1335.0,738.5,738.99,738.11,738.11,1335.0
2024-04-18 12:25:00,737.81,738.27,737.69,738.04,2214.0,737.81,738.27,737.69,738.04,2214.0
2024-04-18 12:30:00,737.83,738.38,736.26,736.47,7656.0,737.83,738.38,736.26,736.47,7656.0
2024-04-18 12:35:00,736.47,737.65,736.46,737.65,900.0,736.47,737.65,736.46,737.65,900.0
2024-04-18 12:40:00,737.09,737.09,736.4,737.0,700.0,737.09,737.09,736.4,737.0,700.0
2024-04-18 12:45:00,736.83,736.84,735.63,736.51,3063.0,736.83,736.84,735.63,736.51,3063.0
2024-04-18 12:50:00,736.0,736.05,735.51,735.62,600.0,736.0,736.05,735.51,735.62,600.0
2024-04-18 12:55:00,736.35,736.79,735.94,735.96,4377.0,736.35,736.79,735.94,735.96,4377.0
2024-04-18 13:00:00,736.13,736.3,735.81,736.3,500.0,736.13,736.3,735.81,736.3,500.0
2024-04-18 13:05:00,735.97,736.2,735.41,735.99,1924.0,735.97,736.2,735.41,735.99,1924.0
2024-04-18 13:10:00,735.68,735.68,734.48,734.77,4069.0,735.68,735.68,734.48,734.77,4069.0
2024-04-18 13:15:00,735.13,735.13,732.89,733.44,2806.0,735.13,735.13,732.89,733.44,2806.0
2024-04-18 13:20:00,732.29,732.29,732.29,732.29,100.0,732.29,732.29,732.29,732.29,100.0
2024-04-18 13:25:00,732.26,733.89,732.09,733.89,1936.0,732.26,733.89,732.09,733.89,1936.0
2024-04-18 13:30:00,732.57,732.84,732.35,732.35,600.0,732.57,732.84,732.35,732.35,600.0
2024-04-18 13:35:00,732.41,732.41,732.08,732.19,468.0,732.41,732.41,732.08,732.19,468.0
2024-04-18 13:40:00,732.04,732.04,730.86,731.72,900.0,732.04,732.04,730.86,731.72,900.0
2024-04-18 13:45:00,732.62,732.62,731.82,732.0,834.0,732.62,732.62,731.82,732.0,834.0
2024-04-18 13:50:00,731.29,731.44,730.52,730.52,1400.0,731.29,731.44,730.52,730.52,1400.0
2024-04-18 13:55:00,730.39,731.09,730.14,730.93,1919.0,730.39,731.09,730.14,730.93,1919.0
2024-04-18 14:00:00,730.89,731.19,729.87,730.81,11731.0,730.89,731.19,729.87,730.81,11731.0
2024-04-18 14:05:00,730.95,730.95,729.26,729.26,6742.0,730.95,730.95,729.26,729.26,6742.0
2024-04-18 14:10:00,729.36,729.82,728.47,729.52,2100.0,729.36,729.82,728.47,729.52,2100.0
2024-04-18 14:15:00,729.33,731.63,729.33,731.61,11951.0,729.33,731.63,729.33,731.61,11951.0
2024-04-18 14:20:00,731.54,733.55,731.53,733.27,5653.0,731.54,733.55,731.53,733.27,5653.0
2024-04-18 14:25:00,733.12,733.39,731.13,731.13,3133.0,733.12,733.39,731.13,731.13,3133.0
2024-04-18 14:30:00,731.17,731.17,730.11,730.11,800.0,731.17,731.17,730.11,730.11,800.0
2024-04-18 14:35:00,730.46,731.0,730.46,730.74,2823.0,730.46,731.0,730.46,730.74,2823.0
2024-04-18 14:40:00,730.82,731.63,730.82,731.55,959.0,730.82,731.63,730.82,731.55,959.0
2024-04-18 14:45:00,731.6,731.8,730.8,731.8,1228.0,731.6,731.8,730.8,731.8,1228.0
2024-04-18 14:50:00,731.41,731.46,730.59,731.46,842.0,731.41,731.46,730.59,731.46,842.0
2024-04-18 14:55:00,731.14,731.49,730.9,730.91,900.0,731.14,731.49,730.9,730.91,900.0
2024-04-18 15:00:00,730.89,732.42,730.57,732.05,1818.0,730.89,732.42,730.57,732.05,1818.0
2024-04-18 15:05:00,732.62,733.43,732.2,732.52,2197.0,732.62,733.43,732.2,732.52,2197.0
2024-04-18 15:10:00,732.32,733.6,732.31,732.82,1080.0,732.32,733.6,732.31,732.82,1080.0
2024-04-18 15:15:00,732.45,732.45,731.63,732.23,1655.0,732.45,732.45,731.63,732.23,1655.0
2024-04-18 15:20:00,732.02,732.32,731.1,731.81,2807.0,732.02,732.32,731.1,731.81,2807.0
2024-04-18 15:25:00,731.92,732.22,731.36,731.6,4371.0,731.92,732.22,731.36,731.6,4371.0
2024-04-18 15:30:00,732.07,733.22,732.07,733.16,3479.0,732.07,733.22,732.07,733.16,3479.0
2024-04-18 15:35:00,733.38,733.38,732.63,732.65,1514.0,733.38,733.38,732.63,732.65,1514.0
2024-04-18 15:40:00,731.83,732.59,731.83,732.14,3612.0,731.83,732.59,731.83,732.14,3612.0
2024-04-18 15:45:00,732.13,732.39,731.42,731.8,2777.0,732.13,732.39,731.42,731.8,2777.0
2024-04-18 15:50:00,731.99,733.2,730.29,730.46,8737.0,731.99,733.2,730.29,730.46,8737.0
2024-04-18 15:55:00,730.43,731.51,729.95,731.45,36349.0,730.43,731.51,729.95,731.45,36349.0
2024-04-19 09:30:00,725.0,726.03,716.51,722.23,75137.0,725.0,726.03,716.51,722.23,75137.0
2024-04-19 09:35:00,722.2,724.46,721.11,722.83,17748.0,722.2,724.46,721.11,722.83,17748.0
2024-04-19 09:40:00,723.31,724.21,720.48,723.57,7396.0,723.31,724.21,720.48,723.57,7396.0
2024-04-19 09:45:00,723.57,725.19,722.14,722.4,4231.0,723.57,725.19,722.14,722.4,4231.0
2024-04-19 09:50:00,722.3,722.55,719.69,722.37,11751.0,722.3,722.55,719.69,722.37,11751.0
2024-04-19 09:55:00,722.54,723.41,721.41,721.66,6689.0,722.54,723.41,721.41,721.66,6689.0
2024-04-19 10:00:00,721.67,723.15,721.13,721.27,8469.0,721.67,723.15,721.13,721.27,8469.0
2024-04-19 10:05:00,721.82,722.5,721.34,721.49,3979.0,721.82,722.5,721.34,721.49,3979.0
2024-04-19 10:10:00,721.06,721.31,718.07,718.93,15877.0,721.06,721.31,718.07,718.93,15877.0
2024-04-19 10:15:00,718.58,719.33,717.01,717.01,6242.0,718.58,719.33,717.01,717.01,6242.0
2024-04-19 10:20:00,717.0,718.76,715.02,715.05,15708.0,717.0,718.76,715.02,715.05,15708.0
2024-04-19 10:25:00,715.03,715.62,714.87,715.27,7807.0,715.03,715.62,714.87,715.27,7807.0
2024-04-19 10:30:00,715.33,716.45,714.38,715.04,17319.0,715.33,716.45,714.38,715.04,17319.0
2024-04-19 10:35:00,714.82,715.35,713.47,713.91,4953.0,714.82,715.35,713.47,713.91,4953.0
2024-04-19 10:40:00,714.23,716.18,713.66,716.12,10672.0,714.23,716.18,713.66,716.12,10672.0
2024-04-19 10:45:00,716.42,718.36,716.0,718.05,19940.0,716.42,718.36,716.0,718.05,19940.0
2024-04-19 10:50:00,718.33,718.43,716.57,717.57,7897.0,718.33,718.43,716.57,717.57,7897.0
2024-04-19 10:55:00,717.53,717.95,716.28,716.9,4983.0,717.53,717.95,716.28,716.9,4983.0
2024-04-19 11:00:00,716.28,716.38,713.14,713.4,3460.0,716.28,716.38,713.14,713.4,3460.0
2024-04-19 11:05:00,713.21,715.09,713.01,715.09,6473.0,713.21,715.09,713.01,715.09,6473.0
2024-04-19 11:10:00,715.09,715.37,714.17,715.0,3728.0,715.09,715.37,714.17,715.0,3728.0
2024-04-19 11:15:00,715.15,715.33,713.95,714.06,5142.0,715.15,715.33,713.95,714.06,5142.0
2024-04-19 11:20:00,714.07,714.95,713.57,713.64,4149.0,714.07,714.95,713.57,713.64,4149.0
2024-04-19 11:25:00,713.8,714.01,713.29,713.6,4698.0,713.8,714.01,713.29,713.6,4698.0
2024-04-19 11:30:00,713.61,714.19,712.65,713.47,15115.0,713.61,714.19,712.65,713.47,15115.0
2024-04-19 11:35:00,713.48,714.03,712.97,714.03,8608.0,713.48,714.03,712.97,714.03,8608.0
2024-04-19 11:40:00,714.1,714.8,713.83,714.41,7612.0,714.1,714.8,713.83,714.41,7612.0
2024-04-19 11:45:00,714.51,715.0,714.16,714.39,5977.0,714.51,715.0,714.16,714.39,5977.0
2024-04-19 11:50:00,714.43,714.47,713.15,713.15,3252.0,714.43,714.47,713.15,713.15,3252.0
2024-04-19 11:55:00,712.96,713.0,712.25,712.78,5193.0,712.96,713.0,712.25,712.78,5193.0
2024-04-19 12:00:00,712.9,713.9,711.47,711.87,6344.0,712.9,713.9,711.47,711.87,6344.0
2024-04-19 12:05:00,711.64,712.06,711.07,711.88,7453.0,711.64,712.06,711.07,711.88,7453.0
2024-04-19 12:10:00,711.59,711.59,709.22,709.22,8267.0,711.59,711.59,709.22,709.22,8267.0
2024-04-19 12:15:00,708.89,710.36,708.78,709.12,6848.0,708.89,710.36,708.78,709.12,6848.0
2024-04-19 12:20:00,708.76,709.46,708.68,708.89,3996.0,708.76,709.46,708.68,708.89,3996.0
2024-04-19 12:25:00,708.88,709.91,708.53,708.83,7184.0,708.88,709.91,708.53,708.83,7184.0
2024-04-19 12:30:00,709.18,710.68,709.18,710.18,6382.0,709.18,710.68,709.18,710.18,6382.0
2024-04-19 12:35:00,710.03,710.36,709.48,709.62,11438.0,710.03,710.36,709.48,709.62,11438.0
2024-04-19 12:40:00,709.2,710.64,709.07,710.47,4484.0,709.2,710.64,709.07,710.47,4484.0
2024-04-19 12:45:00,710.33,710.77,710.05,710.43,1337.0,710.33,710.77,710.05,710.43,1337.0
2024-04-19 12:50:00,710.61,712.29,710.51,711.12,5498.0,710.61,712.29,710.51,711.12,5498.0
2024-04-19 12:55:00,711.46,712.36,711.39,712.36,3344.0,711.46,712.36,711.39,712.36,3344.0
2024-04-19 13:00:00,712.38,712.81,711.85,712.56,2830.0,712.38,712.81,711.85,712.56,2830.0
2024-04-19 13:05:00,712.02,712.75,711.99,712.74,1486.0,712.02,712.75,711.99,712.74,1486.0
2024-04-19 13:10:00,712.97,713.17,712.41,712.62,3008.0,712.97,713.17,712.41,712.62,3008.0
2024-04-19 13:15:00,712.36,713.5,712.14,713.2,3542.0,712.36,713.5,712.14,713.2,3542.0
2024-04-19 13:20:00,712.92,712.93,712.33,712.47,1406.0,712.92,712.93,712.33,712.47,1406.0
2024-04-19 13:25:00,712.68,713.19,711.85,711.88,2870.0,712.68,713.19,711.85,711.88,2870.0
2024-04-19 13:30:00,711.9,713.28,711.9,712.47,2492.0,711.9,713.28,711.9,712.47,2492.0
2024-04-19 13:35:00,712.52,713.33,711.99,711.99,2180.0,712.52,713.33,711.99,711.99,2180.0
2024-04-19 13:40:00,712.41,713.03,712.37,713.03,1000.0,712.41,713.03,712.37,713.03,1000.0
2024-04-19 13:45:00,712.9,714.48,712.83,714.48,3211.0,712.9,714.48,712.83,714.48,3211.0
2024-04-19 13:50:00,714.4,716.46,714.4,716.46,4045.0,714.4,716.46,714.4,716.46,4045.0
2024-04-19 13:55:00,716.98,717.14,715.1,715.19,4797.0,716.98,717.14,715.1,715.19,4797.0
2024-04-19 14:00:00,715.17,715.17,713.63,713.66,3437.0,715.17,715.17,713.63,713.66,3437.0
2024-04-19 14:05:00,713.92,715.09,713.49,714.14,6885.0,713.92,715.09,713.49,714.14,6885.0
2024-04-19 14:10:00,714.15,715.49,714.15,714.15,2695.0,714.15,715.49,714.15,714.15,2695.0
2024-04-19 14:15:00,713.99,714.58,713.66,714.58,2662.0,713.99,714.58,713.66,714.58,2662.0
2024-04-19 14:20:00,715.03,715.88,714.64,715.53,5585.0,715.03,715.88,714.64,715.53,5585.0
2024-04-19 14:25:00,715.63,715.63,713.42,713.44,9049.0,715.63,715.63,713.42,713.44,9049.0
2024-04-19 14:30:00,713.28,714.01,712.52,712.52,4970.0,713.28,714.01,712.52,712.52,4970.0
2024-04-19 14:35:00,712.43,712.77,711.2,711.2,3304.0,712.43,712.77,711.2,711.2,3304.0
2024-04-19 14:40:00,711.2,711.24,710.16,710.64,4982.0,711.2,711.24,710.16,710.64,4982.0
2024-04-19 14:45:00,710.43,711.1,709.78,711.1,11800.0,710.43,711.1,709.78,711.1,11800.0
2024-04-19 14:50:00,711.14,711.52,710.33,711.1,3569.0,711.14,711.52,710.33,711.1,3569.0
2024-04-19 14:55:00,711.32,711.59,710.13,710.7,6062.0,711.32,711.59,710.13,710.7,6062.0
2024-04-19 15:00:00,710.43,711.0,710.41,711.0,4794.0,710.43,711.0,710.41,711.0,4794.0
2024-04-19 15:05:00,710.77,711.79,710.25,711.79,6095.0,710.77,711.79,710.25,711.79,6095.0
2024-04-19 15:10:00,711.75,712.61,711.75,712.25,1951.0,711.75,712.61,711.75,712.25,1951.0
2024-04-19 15:15:00,712.17,713.03,711.2,712.9,4285.0,712.17,713.03,711.2,712.9,4285.0
2024-04-19 15:20:00,712.91,713.19,712.49,712.98,4261.0,712.91,713.19,712.49,712.98,4261.0
2024-04-19 15:25:00,712.88,713.69,712.09,713.0,5010.0,712.88,713.69,712.09,713.0,5010.0
2024-04-19 15:30:00,713.07,713.6,712.42,713.2,5330.0,713.07,713.6,712.42,713.2,5330.0
2024-04-19 15:35:00,713.07,713.6,711.96,712.12,7219.0,713.07,713.6,711.96,712.12,7219.0
2024-04-19 15:40:00,712.07,712.11,710.54,712.11,6896.0,712.07,712.11,710.54,712.11,6896.0
2024-04-19 15:45:00,711.75,712.68,711.03,712.3,11136.0,711.75,712.68,711.03,712.3,11136.0
2024-04-19 15:50:00,712.19,713.66,712.16,713.55,16113.0,712.19,713.66,712.16,713.55,16113.0
2024-04-19 15:55:00,713.56,714.4,712.33,714.09,66526.0,713.56,714.4,712.33,714.09,66526.0
2024-04-22 09:30:00,723.25,724.61,719.48,721.99,23450.0,723.25,724.61,719.48,721.99,23450.0
2024-04-22 09:35:00,722.29,723.88,720.52,722.63,15760.0,722.29,723.88,720.52,722.63,15760.0
2024-04-22 09:40:00,723.78,724.99,716.75,718.33,20827.0,723.78,724.99,716.75,718.33,20827.0
2024-04-22 09:45:00,718.95,721.07,717.69,719.81,8501.0,718.95,721.07,717.69,719.81,8501.0
2024-04-22 09:50:00,719.54,720.19,717.13,719.2,8051.0,719.54,720.19,717.13,719.2,8051.0
2024-04-22 09:55:00,719.71,719.71,716.5,716.78,8248.0,719.71,719.71,716.5,716.78,8248.0
2024-04-22 10:00:00,716.5,718.36,716.09,717.81,7361.0,716.5,718.36,716.09,717.81,7361.0
2024-04-22 10:05:00,718.2,718.74,716.02,716.02,7476.0,718.2,718.74,716.02,716.02,7476.0
2024-04-22 10:10:00,716.02,717.52,715.86,716.62,10426.0,716.02,717.52,715.86,716.62,10426.0
2024-04-22 10:15:00,716.63,717.16,715.5,715.9,10837.0,716.63,717.16,715.5,715.9,10837.0
2024-04-22 10:20:00,715.89,716.29,714.42,714.94,7367.0,715.89,716.29,714.42,714.94,7367.0
2024-04-22 10:25:00,714.34,714.47,711.74,712.04,4399.0,714.34,714.47,711.74,712.04,4399.0
2024-04-22 10:30:00,712.0,712.5,710.91,710.91,4981.0,712.0,712.5,710.91,710.91,4981.0
2024-04-22 10:35:00,711.19,713.41,711.19,712.97,5705.0,711.19,713.41,711.19,712.97,5705.0
2024-04-22 10:40:00,713.43,715.0,712.89,713.84,3837.0,713.43,715.0,712.89,713.84,3837.0
2024-04-22 10:45:00,712.75,714.24,712.75,713.82,2355.0,712.75,714.24,712.75,713.82,2355.0
2024-04-22 10:50:00,712.71,712.71,710.7,711.26,4372.0,712.71,712.71,710.7,711.26,4372.0
2024-04-22 10:55:00,710.87,711.37,710.64,711.16,8038.0,710.87,711.37,710.64,711.16,8038.0
2024-04-22 11:00:00,711.36,712.07,710.62,711.73,7590.0,711.36,712.07,710.62,711.73,7590.0
2024-04-22 11:05:00,711.27,712.18,711.15,712.03,6894.0,711.27,712.18,711.15,712.03,6894.0
2024-04-22 11:10:00,711.75,712.39,711.21,712.2,5459.0,711.75,712.39,711.21,712.2,5459.0
2024-04-22 11:15:00,711.55,712.72,711.02,712.17,3457.0,711.55,712.72,711.02,712.17,3457.0
2024-04-22 11:20:00,712.21,712.25,711.3,711.97,4408.0,712.21,712.25,711.3,711.97,4408.0
2024-04-22 11:25:00,711.97,713.5,711.94,713.18,5261.0,711.97,713.5,711.94,713.18,5261.0
2024-04-22 11:30:00,713.5,714.6,713.5,714.2,2301.0,713.5,714.6,713.5,714.2,2301.0
2024-04-22 11:35:00,713.9,714.72,713.82,714.72,4771.0,713.9,714.72,713.82,714.72,4771.0
2024-04-22 11:40:00,714.6,715.0,713.53,713.73,4295.0,714.6,715.0,713.53,713.73,4295.0
2024-04-22 11:45:00,713.68,713.68,713.0,713.3,4933.0,713.68,713.68,713.0,713.3,4933.0
2024-04-22 11:50:00,713.31,714.26,713.3,714.25,3857.0,713.31,714.26,713.3,714.25,3857.0
2024-04-22 11:55:00,714.01,715.0,714.01,714.65,8773.0,714.01,715.0,714.01,714.65,8773.0
2024-04-22 12:00:00,714.75,715.24,713.84,714.99,9338.0,714.75,715.24,713.84,714.99,9338.0
2024-04-22 12:05:00,714.76,715.38,713.62,713.62,4739.0,714.76,715.38,713.62,713.62,4739.0
2024-04-22 12:10:00,713.77,714.86,713.41,714.45,3678.0,713.77,714.86,713.41,714.45,3678.0
2024-04-22 12:15:00,715.0,716.79,714.86,715.79,10733.0,715.0,716.79,714.86,715.79,10733.0
2024-04-22 12:20:00,715.95,716.0,715.18,715.63,7315.0,715.95,716.0,715.18,715.63,7315.0
2024-04-22 12:25:00,715.78,716.14,715.09,715.09,6593.0,715.78,716.14,715.09,715.09,6593.0
2024-04-22 12:30:00,715.09,715.09,713.95,714.41,3773.0,715.09,715.09,713.95,714.41,3773.0
2024-04-22 12:35:00,714.35,715.23,714.34,715.0,2402.0,714.35,715.23,714.34,715.0,2402.0
2024-04-22 12:40:00,714.89,715.5,714.85,714.98,3149.0,714.89,715.5,714.85,714.98,3149.0
2024-04-22 12:45:00,714.99,715.84,714.99,715.3,3870.0,714.99,715.84,714.99,715.3,3870.0
2024-04-22 12:50:00,715.18,715.84,715.03,715.84,2200.0,715.18,715.84,715.03,715.84,2200.0
2024-04-22 12:55:00,716.01,716.19,715.56,716.19,2776.0,716.01,716.19,715.56,716.19,2776.0
2024-04-22 13:00:00,716.19,717.59,714.77,717.59,10425.0,716.19,717.59,714.77,717.59,10425.0
2024-04-22 13:05:00,717.59,718.43,716.98,717.44,6093.0,717.59,718.43,716.98,717.44,6093.0
2024-04-22 13:10:00,717.5,718.37,717.48,718.33,3773.0,717.5,718.37,717.48,718.33,3773.0
2024-04-22 13:15:00,718.34,718.34,717.59,717.87,3033.0,718.34,718.34,717.59,717.87,3033.0
2024-04-22 13:20:00,717.87,718.21,717.01,717.55,3314.0,717.87,718.21,717.01,717.55,3314.0
2024-04-22 13:25:00,717.94,719.28,717.86,719.28,3813.0,717.94,719.28,717.86,719.28,3813.0
2024-04-22 13:30:00,719.64,720.42,719.48,720.38,3399.0,719.64,720.42,719.48,720.38,3399.0
2024-04-22 13:35:00,720.45,720.68,719.87,720.16,4804.0,720.45,720.68,719.87,720.16,4804.0
2024-04-22 13:40:00,720.01,720.35,717.44,719.39,10078.0,720.01,720.35,717.44,719.39,10078.0
2024-04-22 13:45:00,719.65,721.25,719.65,721.25,3305.0,719.65,721.25,719.65,721.25,3305.0
2024-04-22 13:50:00,721.32,723.65,720.82,723.33,4811.0,721.32,723.65,720.82,723.33,4811.0
2024-04-22 13:55:00,723.23,723.23,721.66,721.67,3750.0,723.23,723.23,721.66,721.67,3750.0
2024-04-22 14:00:00,721.47,721.53,720.69,721.06,4504.0,721.47,721.53,720.69,721.06,4504.0
2024-04-22 14:05:00,721.23,721.95,721.13,721.54,3206.0,721.23,721.95,721.13,721.54,3206.0
2024-04-22 14:10:00,721.82,722.29,721.68,722.2,3786.0,721.82,722.29,721.68,722.2,3786.0
2024-04-22 14:15:00,722.13,723.28,722.12,723.04,3601.0,722.13,723.28,722.12,723.04,3601.0
2024-04-22 14:20:00,722.79,723.59,722.76,723.53,4117.0,722.79,723.59,722.76,723.53,4117.0
2024-04-22 14:25:00,723.49,724.33,723.42,724.01,8236.0,723.49,724.33,723.42,724.01,8236.0
2024-04-22 14:30:00,723.94,724.68,723.94,724.61,2430.0,723.94,724.68,723.94,724.61,2430.0
2024-04-22 14:35:00,724.63,724.75,723.05,723.56,7686.0,724.63,724.75,723.05,723.56,7686.0
2024-04-22 14:40:00,723.6,723.6,722.38,722.88,2830.0,723.6,723.6,722.38,722.88,2830.0
2024-04-22 14:45:00,723.2,723.27,722.27,723.27,3622.0,723.2,723.27,722.27,723.27,3622.0
2024-04-22 14:50:00,723.11,723.11,721.92,722.63,3460.0,723.11,723.11,721.92,722.63,3460.0
2024-04-22 14:55:00,722.5,723.32,722.49,722.74,4396.0,722.5,723.32,722.49,722.74,4396.0
2024-04-22 15:00:00,722.56,722.8,722.03,722.8,4756.0,722.56,722.8,722.03,722.8,4756.0
2024-04-22 15:05:00,722.77,723.04,722.26,723.04,4142.0,722.77,723.04,722.26,723.04,4142.0
2024-04-22 15:10:00,723.17,723.71,723.1,723.69,2506.0,723.17,723.71,723.1,723.69,2506.0
2024-04-22 15:15:00,723.45,724.14,723.17,723.55,3480.0,723.45,724.14,723.17,723.55,3480.0
2024-04-22 15:20:00,723.43,723.48,722.48,722.49,4917.0,723.43,723.48,722.48,722.49,4917.0
2024-04-22 15:25:00,722.5,722.67,722.25,722.67,2837.0,722.5,722.67,722.25,722.67,2837.0
2024-04-22 15:30:00,722.33,722.93,720.79,721.02,7458.0,722.33,722.93,720.79,721.02,7458.0
2024-04-22 15:35:00,720.88,721.22,720.29,721.15,10408.0,720.88,721.22,720.29,721.15,10408.0
2024-04-22 15:40:00,721.35,722.42,720.97,722.38,10929.0,721.35,722.42,720.97,722.38,10929.0
2024-04-22 15:45:00,722.44,724.55,722.19,724.46,11117.0,722.44,724.55,722.19,724.46,11117.0
2024-04-22 15:50:00,724.45,724.45,721.9,722.21,31566.0,724.45,724.45,721.9,722.21,31566.0
2024-04-22 15:55:00,722.14,723.11,720.89,722.57,59923.0,722.14,723.11,720.89,722.57,59923.0
2024-04-23 09:30:00,727.2,737.86,727.2,733.59,25521.0,727.2,737.86,727.2,733.59,25521.0
2024-04-23 09:35:00,734.12,734.12,729.0,731.67,6540.0,734.12,734.12,729.0,731.67,6540.0
2024-04-23 09:40:00,732.16,733.0,729.97,731.85,8649.0,732.16,733.0,729.97,731.85,8649.0
2024-04-23 09:45:00,733.47,735.35,732.79,733.43,6722.0,733.47,735.35,732.79,733.43,6722.0
2024-04-23 09:50:00,733.0,737.41,732.91,737.13,24272.0,733.0,737.41,732.91,737.13,24272.0
2024-04-23 09:55:00,736.79,739.64,735.97,738.28,24818.0,736.79,739.64,735.97,738.28,24818.0
2024-04-23 10:00:00,738.83,739.41,737.49,739.16,9255.0,738.83,739.41,737.49,739.16,9255.0
2024-04-23 10:05:00,738.47,740.0,738.28,739.7,3791.0,738.47,740.0,738.28,739.7,3791.0
2024-04-23 10:10:00,739.4,741.09,738.69,740.05,11429.0,739.4,741.09,738.69,740.05,11429.0
2024-04-23 10:15:00,739.55,740.36,738.98,740.32,8146.0,739.55,740.36,738.98,740.32,8146.0
2024-04-23 10:20:00,740.37,741.88,738.36,738.58,8626.0,740.37,741.88,738.36,738.58,8626.0
2024-04-23 10:25:00,738.49,743.62,738.0,742.94,6879.0,738.49,743.62,738.0,742.94,6879.0
2024-04-23 10:30:00,742.5,743.18,741.28,741.7,4783.0,742.5,743.18,741.28,741.7,4783.0
2024-04-23 10:35:00,741.97,741.97,739.1,739.23,4728.0,741.97,741.97,739.1,739.23,4728.0
2024-04-23 10:40:00,739.0,741.32,739.0,741.32,3271.0,739.0,741.32,739.0,741.32,3271.0
2024-04-23 10:45:00,740.69,741.91,740.05,740.53,9350.0,740.69,741.91,740.05,740.53,9350.0
2024-04-23 10:50:00,740.73,742.19,740.11,742.19,1128.0,740.73,742.19,740.11,742.19,1128.0
2024-04-23 10:55:00,742.16,743.43,742.16,743.0,4311.0,742.16,743.43,742.16,743.0,4311.0
2024-04-23 11:00:00,742.96,742.96,739.44,740.41,5825.0,742.96,742.96,739.44,740.41,5825.0
2024-04-23 11:05:00,739.81,739.81,738.37,738.98,1509.0,739.81,739.81,738.37,738.98,1509.0
2024-04-23 11:10:00,739.28,740.69,739.28,740.6,3831.0,739.28,740.69,739.28,740.6,3831.0
2024-04-23 11:15:00,740.63,741.29,740.34,740.74,7178.0,740.63,741.29,740.34,740.74,7178.0
2024-04-23 11:20:00,740.4,741.53,739.91,741.13,2750.0,740.4,741.53,739.91,741.13,2750.0
2024-04-23 11:25:00,741.22,741.22,739.88,740.0,2375.0,741.22,741.22,739.88,740.0,2375.0
2024-04-23 11:30:00,740.32,740.32,738.01,739.08,6352.0,740.32,740.32,738.01,739.08,6352.0
2024-04-23 11:35:00,739.85,739.85,738.32,739.15,1182.0,739.85,739.85,738.32,739.15,1182.0
2024-04-23 11:40:00,739.72,739.76,738.62,739.76,925.0,739.72,739.76,738.62,739.76,925.0
2024-04-23 11:45:00,738.81,739.31,738.02,738.81,2055.0,738.81,739.31,738.02,738.81,2055.0
2024-04-23 11:50:00,739.0,739.4,738.63,739.2,1141.0,739.0,739.4,738.63,739.2,1141.0
2024-04-23 11:55:00,739.08,739.09,737.56,737.56,4589.0,739.08,739.09,737.56,737.56,4589.0
2024-04-23 12:00:00,738.18,739.1,738.18,739.1,1200.0,738.18,739.1,738.18,739.1,1200.0
2024-04-23 12:05:00,739.5,740.54,739.5,740.54,1339.0,739.5,740.54,739.5,740.54,1339.0
2024-04-23 12:10:00,740.57,741.21,739.93,740.72,2143.0,740.57,741.21,739.93,740.72,2143.0
2024-04-23 12:15:00,741.4,742.12,741.27,741.5,1223.0,741.4,742.12,741.27,741.5,1223.0
2024-04-23 12:20:00,741.46,742.95,741.45,742.18,2208.0,741.46,742.95,741.45,742.18,2208.0
2024-04-23 12:25:00,742.44,742.67,741.85,742.25,2704.0,742.44,742.67,741.85,742.25,2704.0
2024-04-23 12:30:00,742.03,742.03,740.51,741.31,3096.0,742.03,742.03,740.51,741.31,3096.0
2024-04-23 12:35:00,741.19,741.33,740.37,740.73,2237.0,741.19,741.33,740.37,740.73,2237.0
2024-04-23 12:40:00,741.0,741.26,740.79,740.9,2083.0,741.0,741.26,740.79,740.9,2083.0
2024-04-23 12:45:00,740.56,740.64,740.01,740.29,5200.0,740.56,740.64,740.01,740.29,5200.0
2024-04-23 12:50:00,740.66,740.66,739.91,739.91,1425.0,740.66,740.66,739.91,739.91,1425.0
2024-04-23 12:55:00,739.85,740.99,738.92,740.99,1850.0,739.85,740.99,738.92,740.99,1850.0
2024-04-23 13:00:00,740.66,740.99,739.92,740.24,1803.0,740.66,740.99,739.92,740.24,1803.0
2024-04-23 13:05:00,740.62,740.62,739.82,739.82,6377.0,740.62,740.62,739.82,739.82,6377.0
2024-04-23 13:10:00,739.78,739.8,738.93,739.07,1700.0,739.78,739.8,738.93,739.07,1700.0
2024-04-23 13:15:00,738.39,739.51,738.05,739.3,5048.0,738.39,739.51,738.05,739.3,5048.0
2024-04-23 13:20:00,739.31,739.83,738.74,738.75,3343.0,739.31,739.83,738.74,738.75,3343.0
2024-04-23 13:25:00,738.61,739.8,738.05,739.76,4013.0,738.61,739.8,738.05,739.76,4013.0
2024-04-23 13:30:00,739.18,740.39,738.85,740.29,5070.0,739.18,740.39,738.85,740.29,5070.0
2024-04-23 13:35:00,740.29,742.08,740.29,742.08,2140.0,740.29,742.08,740.29,742.08,2140.0
2024-04-23 13:40:00,742.33,742.33,740.35,740.92,5872.0,742.33,742.33,740.35,740.92,5872.0
2024-04-23 13:45:00,740.59,741.91,740.58,741.91,1688.0,740.59,741.91,740.58,741.91,1688.0
2024-04-23 13:50:00,742.14,742.39,741.15,742.27,2838.0,742.14,742.39,741.15,742.27,2838.0
2024-04-23 13:55:00,741.75,741.84,740.71,740.71,6104.0,741.75,741.84,740.71,740.71,6104.0
2024-04-23 14:00:00,740.78,741.95,740.33,740.75,2287.0,740.78,741.95,740.33,740.75,2287.0
2024-04-23 14:05:00,740.99,741.36,740.52,741.04,1231.0,740.99,741.36,740.52,741.04,1231.0
2024-04-23 14:10:00,741.94,741.94,740.52,741.36,3199.0,741.94,741.94,740.52,741.36,3199.0
2024-04-23 14:15:00,740.77,741.29,740.59,741.29,1692.0,740.77,741.29,740.59,741.29,1692.0
2024-04-23 14:20:00,741.25,741.73,740.81,741.4,760.0,741.25,741.73,740.81,741.4,760.0
2024-04-23 14:25:00,742.07,742.33,741.63,742.01,2305.0,742.07,742.33,741.63,742.01,2305.0
2024-04-23 14:30:00,742.34,742.34,741.39,741.66,1652.0,742.34,742.34,741.39,741.66,1652.0
2024-04-23 14:35:00,741.31,743.08,741.31,743.08,3270.0,741.31,743.08,741.31,743.08,3270.0
2024-04-23 14:40:00,742.81,742.81,742.25,742.31,3283.0,742.81,742.81,742.25,742.31,3283.0
2024-04-23 14:45:00,742.63,742.63,741.66,742.09,1465.0,742.63,742.63,741.66,742.09,1465.0
2024-04-23 14:50:00,741.82,742.32,741.34,742.03,1560.0,741.82,742.32,741.34,742.03,1560.0
2024-04-23 14:55:00,741.12,743.0,741.12,742.42,2196.0,741.12,743.0,741.12,742.42,2196.0
2024-04-23 15:00:00,742.92,742.92,741.44,741.87,2838.0,742.92,742.92,741.44,741.87,2838.0
2024-04-23 15:05:00,742.02,742.59,741.12,742.37,3600.0,742.02,742.59,741.12,742.37,3600.0
2024-04-23 15:10:00,742.11,743.16,742.1,742.4,1718.0,742.11,743.16,742.1,742.4,1718.0
2024-04-23 15:15:00,742.48,742.81,742.04,742.19,2638.0,742.48,742.81,742.04,742.19,2638.0
2024-04-23 15:20:00,742.29,742.74,742.23,742.74,1785.0,742.29,742.74,742.23,742.74,1785.0
2024-04-23 15:25:00,742.63,742.68,742.23,742.53,2023.0,742.63,742.68,742.23,742.53,2023.0
2024-04-23 15:30:00,742.21,742.7,742.01,742.54,3728.0,742.21,742.7,742.01,742.54,3728.0
2024-04-23 15:35:00,742.46,743.18,742.3,743.01,7639.0,742.46,743.18,742.3,743.01,7639.0
2024-04-23 15:40:00,743.24,743.44,742.93,743.37,6627.0,743.24,743.44,742.93,743.37,6627.0
2024-04-23 15:45:00,743.41,743.67,741.79,742.37,9696.0,743.41,743.67,741.79,742.37,9696.0
2024-04-23 15:50:00,742.23,742.78,741.37,741.96,14290.0,742.23,742.78,741.37,741.96,14290.0
2024-04-23 15:55:00,741.83,741.83,740.19,741.64,27021.0,741.83,741.83,740.19,741.64,27021.0
2024-04-24 09:30:00,753.97,757.25,746.85,750.64,36299.0,753.97,757.25,746.85,750.64,36299.0
2024-04-24 09:35:00,751.03,752.44,748.57,751.36,11401.0,751.03,752.44,748.57,751.36,11401.0
2024-04-24 09:40:00,751.39,752.83,749.0,749.0,4620.0,751.39,752.83,749.0,749.0,4620.0
2024-04-24 09:45:00,750.12,753.97,749.54,751.14,15869.0,750.12,753.97,749.54,751.14,15869.0
2024-04-24 09:50:00,750.62,751.53,747.5,747.88,9577.0,750.62,751.53,747.5,747.88,9577.0
2024-04-24 09:55:00,748.0,748.0,743.65,744.15,9722.0,748.0,748.0,743.65,744.15,9722.0
2024-04-24 10:00:00,744.34,745.46,743.65,744.89,5247.0,744.34,745.46,743.65,744.89,5247.0
2024-04-24 10:05:00,745.35,747.7,745.35,746.91,6396.0,745.35,747.7,745.35,746.91,6396.0
2024-04-24 10:10:00,746.95,746.95,742.84,743.15,5318.0,746.95,746.95,742.84,743.15,5318.0
2024-04-24 10:15:00,744.33,745.24,743.31,744.95,3678.0,744.33,745.24,743.31,744.95,3678.0
2024-04-24 10:20:00,744.3,745.59,743.98,744.54,2789.0,744.3,745.59,743.98,744.54,2789.0
2024-04-24 10:25:00,745.59,745.6,741.99,742.31,3487.0,745.59,745.6,741.99,742.31,3487.0
2024-04-24 10:30:00,742.88,745.38,742.88,744.9,2299.0,742.88,745.38,742.88,744.9,2299.0
2024-04-24 10:35:00,744.54,746.58,743.92,745.29,3733.0,744.54,746.58,743.92,745.29,3733.0
2024-04-24 10:40:00,745.11,745.72,744.5,744.73,4427.0,745.11,745.72,744.5,744.73,4427.0
2024-04-24 10:45:00,744.9,745.78,744.86,744.87,2882.0,744.9,745.78,744.86,744.87,2882.0
2024-04-24 10:50:00,745.36,746.43,745.29,746.43,8158.0,745.36,746.43,745.29,746.43,8158.0
2024-04-24 10:55:00,746.04,746.04,744.18,744.19,6227.0,746.04,746.04,744.18,744.19,6227.0
2024-04-24 11:00:00,744.81,745.11,743.34,743.57,4874.0,744.81,745.11,743.34,743.57,4874.0
2024-04-24 11:05:00,743.57,743.85,741.58,742.16,3074.0,743.57,743.85,741.58,742.16,3074.0
2024-04-24 11:10:00,742.82,743.69,742.57,742.84,1848.0,742.82,743.69,742.57,742.84,1848.0
2024-04-24 11:15:00,743.42,743.42,741.34,742.08,9465.0,743.42,743.42,741.34,742.08,9465.0
2024-04-24 11:20:00,741.69,742.71,740.48,740.48,4072.0,741.69,742.71,740.48,740.48,4072.0
2024-04-24 11:25:00,740.88,744.19,740.87,743.61,5875.0,740.88,744.19,740.87,743.61,5875.0
2024-04-24 11:30:00,743.2,744.24,742.61,744.24,4635.0,743.2,744.24,742.61,744.24,4635.0
2024-04-24 11:35:00,743.28,744.34,742.76,744.28,2123.0,743.28,744.34,742.76,744.28,2123.0
2024-04-24 11:40:00,744.78,744.78,740.54,741.76,4651.0,744.78,744.78,740.54,741.76,4651.0
2024-04-24 11:45:00,741.51,742.08,740.37,741.74,10668.0,741.51,742.08,740.37,741.74,10668.0
2024-04-24 11:50:00,741.76,741.77,740.85,741.77,3657.0,741.76,741.77,740.85,741.77,3657.0
2024-04-24 11:55:00,741.75,741.75,739.79,740.33,4916.0,741.75,741.75,739.79,740.33,4916.0
2024-04-24 12:00:00,740.24,741.22,739.53,741.17,2589.0,740.24,741.22,739.53,741.17,2589.0
2024-04-24 12:05:00,740.38,740.55,739.39,739.96,1575.0,740.38,740.55,739.39,739.96,1575.0
2024-04-24 12:10:00,739.58,740.18,739.13,739.83,7306.0,739.58,740.18,739.13,739.83,7306.0
2024-04-24 12:15:00,740.2,741.06,740.05,740.37,2648.0,740.2,741.06,740.05,740.37,2648.0
2024-04-24 12:20:00,740.58,741.0,740.37,740.99,2236.0,740.58,741.0,740.37,740.99,2236.0
2024-04-24 12:25:00,740.79,741.66,740.59,741.66,809.0,740.79,741.66,740.59,741.66,809.0
2024-04-24 12:30:00,741.36,741.36,739.63,739.79,4307.0,741.36,741.36,739.63,739.79,4307.0
2024-04-24 12:35:00,740.41,741.12,740.06,741.12,1705.0,740.41,741.12,740.06,741.12,1705.0
2024-04-24 12:40:00,741.33,741.43,740.66,740.66,4782.0,741.33,741.43,740.66,740.66,4782.0
2024-04-24 12:45:00,741.07,741.67,740.62,741.49,1309.0,741.07,741.67,740.62,741.49,1309.0
2024-04-24 12:50:00,741.49,743.03,741.31,742.92,2525.0,741.49,743.03,741.31,742.92,2525.0
2024-04-24 12:55:00,743.27,743.49,742.38,743.49,3911.0,743.27,743.49,742.38,743.49,3911.0
2024-04-24 13:00:00,743.24,743.69,743.04,743.22,2229.0,743.24,743.69,743.04,743.22,2229.0
2024-04-24 13:05:00,743.62,743.72,743.04,743.04,1100.0,743.62,743.72,743.04,743.04,1100.0
2024-04-24 13:10:00,743.62,744.29,743.57,743.58,3064.0,743.62,744.29,743.57,743.58,3064.0
2024-04-24 13:15:00,743.23,745.66,743.23,745.66,3729.0,743.23,745.66,743.23,745.66,3729.0
2024-04-24 13:20:00,745.5,746.51,745.14,746.28,4180.0,745.5,746.51,745.14,746.28,4180.0
2024-04-24 13:25:00,746.27,747.13,746.0,746.68,4601.0,746.27,747.13,746.0,746.68,4601.0
2024-04-24 13:30:00,747.19,747.75,747.06,747.63,3795.0,747.19,747.75,747.06,747.63,3795.0
2024-04-24 13:35:00,747.81,748.46,747.37,747.73,6402.0,747.81,748.46,747.37,747.73,6402.0
2024-04-24 13:40:00,747.8,748.63,747.4,748.59,4398.0,747.8,748.63,747.4,748.59,4398.0
2024-04-24 13:45:00,748.59,749.0,748.27,748.71,5333.0,748.59,749.0,748.27,748.71,5333.0
2024-04-24 13:50:00,748.83,749.66,748.63,749.37,4390.0,748.83,749.66,748.63,749.37,4390.0
2024-04-24 13:55:00,749.46,749.69,748.29,748.66,4710.0,749.46,749.69,748.29,748.66,4710.0
2024-04-24 14:00:00,748.53,748.53,747.88,748.03,3265.0,748.53,748.53,747.88,748.03,3265.0
2024-04-24 14:05:00,747.89,748.26,746.83,747.73,5349.0,747.89,748.26,746.83,747.73,5349.0
2024-04-24 14:10:00,747.4,747.62,746.02,746.02,6260.0,747.4,747.62,746.02,746.02,6260.0
2024-04-24 14:15:00,746.06,746.91,745.89,746.89,4505.0,746.06,746.91,745.89,746.89,4505.0
2024-04-24 14:20:00,747.05,747.53,746.35,747.03,4629.0,747.05,747.53,746.35,747.03,4629.0
2024-04-24 14:25:00,746.93,747.37,746.14,746.7,4512.0,746.93,747.37,746.14,746.7,4512.0
2024-04-24 14:30:00,746.79,746.79,745.45,746.03,8908.0,746.79,746.79,745.45,746.03,8908.0
2024-04-24 14:35:00,746.02,747.09,745.52,747.01,6696.0,746.02,747.09,745.52,747.01,6696.0
2024-04-24 14:40:00,746.71,747.28,746.54,747.2,14652.0,746.71,747.28,746.54,747.2,14652.0
2024-04-24 14:45:00,747.19,747.19,746.42,746.74,5734.0,747.19,747.19,746.42,746.74,5734.0
2024-04-24 14:50:00,747.02,747.04,745.8,745.8,5815.0,747.02,747.04,745.8,745.8,5815.0
2024-04-24 14:55:00,746.09,746.82,745.58,745.76,9922.0,746.09,746.82,745.58,745.76,9922.0
2024-04-24 15:00:00,745.39,745.91,744.36,745.07,29324.0,745.39,745.91,744.36,745.07,29324.0
2024-04-24 15:05:00,744.95,746.4,744.58,746.4,12668.0,744.95,746.4,744.58,746.4,12668.0
2024-04-24 15:10:00,746.61,746.95,745.97,746.75,5310.0,746.61,746.95,745.97,746.75,5310.0
2024-04-24 15:15:00,746.66,747.11,746.43,747.0,8004.0,746.66,747.11,746.43,747.0,8004.0
2024-04-24 15:20:00,746.99,748.6,746.67,748.6,6373.0,746.99,748.6,746.67,748.6,6373.0
2024-04-24 15:25:00,748.65,749.38,747.88,748.0,11669.0,748.65,749.38,747.88,748.0,11669.0
2024-04-24 15:30:00,747.94,747.94,747.26,747.93,11261.0,747.94,747.94,747.26,747.93,11261.0
2024-04-24 15:35:00,747.71,747.92,746.72,747.08,19116.0,747.71,747.92,746.72,747.08,19116.0
2024-04-24 15:40:00,747.21,748.68,746.03,746.35,9717.0,747.21,748.68,746.03,746.35,9717.0
2024-04-24 15:45:00,746.38,746.67,745.24,746.48,12392.0,746.38,746.67,745.24,746.48,12392.0
2024-04-24 15:50:00,746.38,746.48,745.23,745.23,11548.0,746.38,746.48,745.23,745.23,11548.0
2024-04-24 15:55:00,745.71,746.69,744.25,745.75,52213.0,745.71,746.69,744.25,745.75,52213.0
2024-04-25 09:30:00,714.89,715.22,698.29,699.66,118842.0,714.89,715.22,698.29,699.66,118842.0
2024-04-25 09:35:00,700.5,708.47,698.25,702.03,91988.0,700.5,708.47,698.25,702.03,91988.0
2024-04-25 09:40:00,701.56,704.27,695.35,698.01,63688.0,701.56,704.27,695.35,698.01,63688.0
2024-04-25 09:45:00,697.93,702.67,693.0,694.21,51072.0,697.93,702.67,693.0,694.21,51072.0
2024-04-25 09:50:00,694.0,696.85,693.12,696.34,72369.0,694.0,696.85,693.12,696.34,72369.0
2024-04-25 09:55:00,696.35,697.01,692.2,697.01,60512.0,696.35,697.01,692.2,697.01,60512.0
2024-04-25 10:00:00,697.44,698.0,689.0,691.99,45669.0,697.44,698.0,689.0,691.99,45669.0
2024-04-25 10:05:00,691.92,701.0,691.92,700.01,38489.0,691.92,701.0,691.92,700.01,38489.0
2024-04-25 10:10:00,700.49,702.83,699.43,700.0,39611.0,700.49,702.83,699.43,700.0,39611.0
2024-04-25 10:15:00,699.58,704.4,699.58,702.7,24490.0,699.58,704.4,699.58,702.7,24490.0
2024-04-25 10:20:00,702.55,704.98,702.05,703.37,19092.0,702.55,704.98,702.05,703.37,19092.0
2024-04-25 10:25:00,703.18,704.36,702.1,704.04,13743.0,703.18,704.36,702.1,704.04,13743.0
2024-04-25 10:30:00,703.99,705.88,699.95,700.42,40716.0,703.99,705.88,699.95,700.42,40716.0
2024-04-25 10:35:00,700.42,703.61,700.31,702.42,25763.0,700.42,703.61,700.31,702.42,25763.0
2024-04-25 10:40:00,702.93,702.93,700.16,701.87,15459.0,702.93,702.93,700.16,701.87,15459.0
2024-04-25 10:45:00,702.51,702.7,698.06,699.35,30412.0,702.51,702.7,698.06,699.35,30412.0
2024-04-25 10:50:00,700.17,700.29,695.16,695.85,20013.0,700.17,700.29,695.16,695.85,20013.0
2024-04-25 10:55:00,696.25,699.3,695.5,699.29,15634.0,696.25,699.3,695.5,699.29,15634.0
2024-04-25 11:00:00,698.58,701.83,698.5,701.61,10693.0,698.58,701.83,698.5,701.61,10693.0
2024-04-25 11:05:00,702.55,704.11,702.1,703.64,15480.0,702.55,704.11,702.1,703.64,15480.0
2024-04-25 11:10:00,703.54,703.54,701.76,703.0,13870.0,703.54,703.54,701.76,703.0,13870.0
2024-04-25 11:15:00,703.13,703.26,701.47,702.62,11709.0,703.13,703.26,701.47,702.62,11709.0
2024-04-25 11:20:00,702.77,707.23,702.77,707.17,24425.0,702.77,707.23,702.77,707.17,24425.0
2024-04-25 11:25:00,707.21,707.46,704.0,706.74,30023.0,707.21,707.46,704.0,706.74,30023.0
2024-04-25 11:30:00,705.96,706.68,700.51,702.21,21749.0,705.96,706.68,700.51,702.21,21749.0
2024-04-25 11:35:00,702.38,704.57,702.38,704.17,12489.0,702.38,704.57,702.38,704.17,12489.0
2024-04-25 11:40:00,704.46,705.23,702.41,704.75,20479.0,704.46,705.23,702.41,704.75,20479.0
2024-04-25 11:45:00,704.29,704.36,702.86,703.31,9086.0,704.29,704.36,702.86,703.31,9086.0
2024-04-25 11:50:00,703.33,706.55,702.87,706.26,15378.0,703.33,706.55,702.87,706.26,15378.0
2024-04-25 11:55:00,706.26,708.0,705.37,707.21,14175.0,706.26,708.0,705.37,707.21,14175.0
2024-04-25 12:00:00,707.22,709.04,706.87,709.03,11002.0,707.22,709.04,706.87,709.03,11002.0
2024-04-25 12:05:00,709.33,710.49,708.92,709.27,20488.0,709.33,710.49,708.92,709.27,20488.0
2024-04-25 12:10:00,709.48,709.48,706.31,706.46,8975.0,709.48,709.48,706.31,706.46,8975.0
2024-04-25 12:15:00,706.4,708.03,706.39,707.39,5147.0,706.4,708.03,706.39,707.39,5147.0
2024-04-25 12:20:00,706.86,707.25,705.74,706.98,16154.0,706.86,707.25,705.74,706.98,16154.0
2024-04-25 12:25:00,706.98,708.2,706.53,706.68,8383.0,706.98,708.2,706.53,706.68,8383.0
2024-04-25 12:30:00,706.56,706.56,703.89,704.25,17240.0,706.56,706.56,703.89,704.25,17240.0
2024-04-25 12:35:00,704.25,705.58,703.5,705.58,15786.0,704.25,705.58,703.5,705.58,15786.0
2024-04-25 12:40:00,704.93,706.58,704.85,706.37,4640.0,704.93,706.58,704.85,706.37,4640.0
2024-04-25 12:45:00,706.36,706.97,705.96,706.29,8597.0,706.36,706.97,705.96,706.29,8597.0
2024-04-25 12:50:00,706.31,708.71,705.95,708.42,5790.0,706.31,708.71,705.95,708.42,5790.0
2024-04-25 12:55:00,708.48,709.93,708.47,708.91,9401.0,708.48,709.93,708.47,708.91,9401.0
2024-04-25 13:00:00,708.61,710.0,708.52,709.71,7917.0,708.61,710.0,708.52,709.71,7917.0
2024-04-25 13:05:00,709.48,709.83,708.41,708.74,2576.0,709.48,709.83,708.41,708.74,2576.0
2024-04-25 13:10:00,708.99,709.51,707.9,708.4,13785.0,708.99,709.51,707.9,708.4,13785.0
2024-04-25 13:15:00,708.14,709.22,708.14,708.32,4086.0,708.14,709.22,708.14,708.32,4086.0
2024-04-25 13:20:00,708.32,708.84,707.22,708.84,7527.0,708.32,708.84,707.22,708.84,7527.0
2024-04-25 13:25:00,708.2,709.96,707.9,708.24,11263.0,708.2,709.96,707.9,708.24,11263.0
2024-04-25 13:30:00,708.71,709.96,708.51,709.96,6901.0,708.71,709.96,708.51,709.96,6901.0
2024-04-25 13:35:00,709.94,713.63,709.68,713.62,20396.0,709.94,713.63,709.68,713.62,20396.0
2024-04-25 13:40:00,713.26,713.73,712.21,713.59,6217.0,713.26,713.73,712.21,713.59,6217.0
2024-04-25 13:45:00,713.6,715.23,713.13,714.53,15969.0,713.6,715.23,713.13,714.53,15969.0
2024-04-25 13:50:00,714.53,716.13,714.53,715.68,12522.0,714.53,716.13,714.53,715.68,12522.0
2024-04-25 13:55:00,715.88,716.46,714.62,715.53,19642.0,715.88,716.46,714.62,715.53,19642.0
2024-04-25 14:00:00,715.1,715.44,713.65,713.65,12964.0,715.1,715.44,713.65,713.65,12964.0
2024-04-25 14:05:00,713.6,713.81,712.15,712.56,15628.0,713.6,713.81,712.15,712.56,15628.0
2024-04-25 14:10:00,712.37,713.34,712.17,712.53,11810.0,712.37,713.34,712.17,712.53,11810.0
2024-04-25 14:15:00,712.63,715.19,712.63,714.28,12695.0,712.63,715.19,712.63,714.28,12695.0
2024-04-25 14:20:00,715.05,715.05,713.33,713.49,8198.0,715.05,715.05,713.33,713.49,8198.0
2024-04-25 14:25:00,713.33,713.67,708.95,709.17,13070.0,713.33,713.67,708.95,709.17,13070.0
2024-04-25 14:30:00,708.5,710.27,708.49,709.6,10767.0,708.5,710.27,708.49,709.6,10767.0
2024-04-25 14:35:00,709.42,709.43,708.11,708.69,4452.0,709.42,709.43,708.11,708.69,4452.0
2024-04-25 14:40:00,709.19,709.19,706.6,707.55,8635.0,709.19,709.19,706.6,707.55,8635.0
2024-04-25 14:45:00,707.55,709.39,706.57,709.36,16164.0,707.55,709.39,706.57,709.36,16164.0
2024-04-25 14:50:00,709.41,710.33,706.99,707.56,15143.0,709.41,710.33,706.99,707.56,15143.0
2024-04-25 14:55:00,707.6,709.96,707.4,709.56,9304.0,707.6,709.96,707.4,709.56,9304.0
2024-04-25 15:00:00,709.57,711.58,708.72,710.95,12793.0,709.57,711.58,708.72,710.95,12793.0
2024-04-25 15:05:00,710.94,711.88,710.01,711.78,12564.0,710.94,711.88,710.01,711.78,12564.0
2024-04-25 15:10:00,711.73,712.17,709.82,710.77,11723.0,711.73,712.17,709.82,710.77,11723.0
2024-04-25 15:15:00,710.14,710.86,709.45,710.75,13464.0,710.14,710.86,709.45,710.75,13464.0
2024-04-25 15:20:00,710.48,712.12,710.19,711.68,7640.0,710.48,712.12,710.19,711.68,7640.0
2024-04-25 15:25:00,711.36,713.45,711.36,713.45,8362.0,711.36,713.45,711.36,713.45,8362.0
2024-04-25 15:30:00,713.53,714.04,712.4,712.95,14012.0,713.53,714.04,712.4,712.95,14012.0
2024-04-25 15:35:00,712.45,712.45,710.72,711.0,6912.0,712.45,712.45,710.72,711.0,6912.0
2024-04-25 15:40:00,710.88,711.34,708.81,711.34,9085.0,710.88,711.34,708.81,711.34,9085.0
2024-04-25 15:45:00,711.29,712.14,710.21,711.8,16226.0,711.29,712.14,710.21,711.8,16226.0
2024-04-25 15:50:00,711.79,714.7,711.12,714.7,29218.0,711.79,714.7,711.12,714.7,29218.0
2024-04-25 15:55:00,714.55,717.03,714.54,715.68,81440.0,714.55,717.03,714.54,715.68,81440.0
2024-04-26 09:30:00,723.76,729.08,720.0,724.3,38537.0,723.76,729.08,720.0,724.3,38537.0
2024-04-26 09:35:00,724.09,725.1,719.84,725.1,24689.0,724.09,725.1,719.84,725.1,24689.0
2024-04-26 09:40:00,724.35,726.83,722.79,724.5,17360.0,724.35,726.83,722.79,724.5,17360.0
2024-04-26 09:45:00,724.5,729.01,724.49,729.01,18458.0,724.5,729.01,724.49,729.01,18458.0
2024-04-26 09:50:00,728.37,730.57,728.27,729.83,7449.0,728.37,730.57,728.27,729.83,7449.0
2024-04-26 09:55:00,730.19,731.0,727.11,727.58,12982.0,730.19,731.0,727.11,727.58,12982.0
2024-04-26 10:00:00,727.0,728.84,726.98,727.6,6560.0,727.0,728.84,726.98,727.6,6560.0
2024-04-26 10:05:00,727.6,727.71,724.37,727.67,12162.0,727.6,727.71,724.37,727.67,12162.0
2024-04-26 10:10:00,727.63,729.39,727.28,729.38,15725.0,727.63,729.39,727.28,729.38,15725.0
2024-04-26 10:15:00,729.41,732.24,728.76,731.79,7749.0,729.41,732.24,728.76,731.79,7749.0
2024-04-26 10:20:00,731.58,733.65,731.29,733.53,5561.0,731.58,733.65,731.29,733.53,5561.0
2024-04-26 10:25:00,733.07,733.59,732.04,732.54,5759.0,733.07,733.59,732.04,732.54,5759.0
2024-04-26 10:30:00,731.89,734.03,730.37,733.45,6616.0,731.89,734.03,730.37,733.45,6616.0
2024-04-26 10:35:00,733.67,734.2,731.67,731.67,4916.0,733.67,734.2,731.67,731.67,4916.0
2024-04-26 10:40:00,732.71,733.9,731.99,733.35,5803.0,732.71,733.9,731.99,733.35,5803.0
2024-04-26 10:45:00,734.0,734.71,732.7,732.8,4511.0,734.0,734.71,732.7,732.8,4511.0
2024-04-26 10:50:00,733.16,733.16,731.09,732.0,6709.0,733.16,733.16,731.09,732.0,6709.0
2024-04-26 10:55:00,732.0,732.88,730.97,731.64,9941.0,732.0,732.88,730.97,731.64,9941.0
2024-04-26 11:00:00,732.1,734.03,732.1,733.0,2630.0,732.1,734.03,732.1,733.0,2630.0
2024-04-26 11:05:00,733.0,734.46,732.77,734.12,4451.0,733.0,734.46,732.77,734.12,4451.0
2024-04-26 11:10:00,733.85,734.5,732.21,732.93,8051.0,733.85,734.5,732.21,732.93,8051.0
2024-04-26 11:15:00,732.39,732.63,730.85,732.03,3601.0,732.39,732.63,730.85,732.03,3601.0
2024-04-26 11:20:00,732.0,732.28,730.29,731.36,5620.0,732.0,732.28,730.29,731.36,5620.0
2024-04-26 11:25:00,731.96,732.64,731.27,731.69,5197.0,731.96,732.64,731.27,731.69,5197.0
2024-04-26 11:30:00,732.18,732.19,731.08,732.19,3428.0,732.18,732.19,731.08,732.19,3428.0
2024-04-26 11:35:00,732.03,732.58,731.39,731.5,4545.0,732.03,732.58,731.39,731.5,4545.0
2024-04-26 11:40:00,732.0,733.57,731.68,733.57,4318.0,732.0,733.57,731.68,733.57,4318.0
2024-04-26 11:45:00,733.57,733.85,732.82,733.75,2879.0,733.57,733.85,732.82,733.75,2879.0
2024-04-26 11:50:00,733.74,733.74,731.18,731.66,4704.0,733.74,733.74,731.18,731.66,4704.0
2024-04-26 11:55:00,731.68,732.56,731.51,731.8,3406.0,731.68,732.56,731.51,731.8,3406.0
2024-04-26 12:00:00,731.99,732.05,730.77,730.77,3758.0,731.99,732.05,730.77,730.77,3758.0
2024-04-26 12:05:00,730.78,730.78,729.33,729.46,2684.0,730.78,730.78,729.33,729.46,2684.0
2024-04-26 12:10:00,729.62,729.64,727.61,728.93,4977.0,729.62,729.64,727.61,728.93,4977.0
2024-04-26 12:15:00,728.94,729.22,727.75,728.06,3115.0,728.94,729.22,727.75,728.06,3115.0
2024-04-26 12:20:00,728.23,728.6,727.62,728.31,2738.0,728.23,728.6,727.62,728.31,2738.0
2024-04-26 12:25:00,728.7,729.05,728.12,729.05,1085.0,728.7,729.05,728.12,729.05,1085.0
2024-04-26 12:30:00,728.73,729.39,728.08,728.91,5612.0,728.73,729.39,728.08,728.91,5612.0
2024-04-26 12:35:00,728.5,730.35,728.42,730.3,3562.0,728.5,730.35,728.42,730.3,3562.0
2024-04-26 12:40:00,730.43,730.96,729.35,730.03,4183.0,730.43,730.96,729.35,730.03,4183.0
2024-04-26 12:45:00,729.29,729.42,729.04,729.22,625.0,729.29,729.42,729.04,729.22,625.0
2024-04-26 12:50:00,729.39,729.41,728.57,729.0,5355.0,729.39,729.41,728.57,729.0,5355.0
2024-04-26 12:55:00,729.45,729.58,728.98,729.21,2685.0,729.45,729.58,728.98,729.21,2685.0
2024-04-26 13:00:00,729.37,729.37,726.97,727.63,3848.0,729.37,729.37,726.97,727.63,3848.0
2024-04-26 13:05:00,728.11,729.07,727.58,727.58,2821.0,728.11,729.07,727.58,727.58,2821.0
2024-04-26 13:10:00,726.91,728.01,726.88,727.21,10355.0,726.91,728.01,726.88,727.21,10355.0
2024-04-26 13:15:00,727.21,728.17,726.37,726.65,6927.0,727.21,728.17,726.37,726.65,6927.0
2024-04-26 13:20:00,726.45,727.31,726.21,727.25,5783.0,726.45,727.31,726.21,727.25,5783.0
2024-04-26 13:25:00,727.31,727.75,726.99,726.99,4473.0,727.31,727.75,726.99,726.99,4473.0
2024-04-26 13:30:00,727.17,728.01,726.77,727.05,6628.0,727.17,728.01,726.77,727.05,6628.0
2024-04-26 13:35:00,727.72,727.72,726.05,726.05,3237.0,727.72,727.72,726.05,726.05,3237.0
2024-04-26 13:40:00,725.6,726.03,724.66,725.69,6920.0,725.6,726.03,724.66,725.69,6920.0
2024-04-26 13:45:00,725.68,726.57,725.67,726.28,6622.0,725.68,726.57,725.67,726.28,6622.0
2024-04-26 13:50:00,726.3,726.3,725.22,725.68,3831.0,726.3,726.3,725.22,725.68,3831.0
2024-04-26 13:55:00,725.32,725.32,724.16,724.3,4768.0,725.32,725.32,724.16,724.3,4768.0
2024-04-26 14:00:00,724.3,724.3,723.4,723.42,6712.0,724.3,724.3,723.4,723.42,6712.0
2024-04-26 14:05:00,723.43,724.16,723.42,723.74,4212.0,723.43,724.16,723.42,723.74,4212.0
2024-04-26 14:10:00,723.74,726.7,723.73,726.62,43265.0,723.74,726.7,723.73,726.62,43265.0
2024-04-26 14:15:00,726.75,727.21,726.04,726.22,15415.0,726.75,727.21,726.04,726.22,15415.0
2024-04-26 14:20:00,726.6,727.78,726.3,726.96,6881.0,726.6,727.78,726.3,726.96,6881.0
2024-04-26 14:25:00,726.71,726.71,724.21,725.15,7354.0,726.71,726.71,724.21,725.15,7354.0
2024-04-26 14:30:00,725.0,725.04,723.62,724.15,6937.0,725.0,725.04,723.62,724.15,6937.0
2024-04-26 14:35:00,723.8,724.93,723.18,724.13,6427.0,723.8,724.93,723.18,724.13,6427.0
2024-04-26 14:40:00,724.09,724.55,723.67,724.34,5214.0,724.09,724.55,723.67,724.34,5214.0
2024-04-26 14:45:00,724.4,724.68,724.04,724.15,7753.0,724.4,724.68,724.04,724.15,7753.0
2024-04-26 14:50:00,724.37,725.31,724.27,724.33,6094.0,724.37,725.31,724.27,724.33,6094.0
2024-04-26 14:55:00,724.29,724.79,724.15,724.53,4423.0,724.29,724.79,724.15,724.53,4423.0
2024-04-26 15:00:00,724.64,725.5,723.5,723.96,7579.0,724.64,725.5,723.5,723.96,7579.0
2024-04-26 15:05:00,723.94,724.19,723.24,723.59,6090.0,723.94,724.19,723.24,723.59,6090.0
2024-04-26 15:10:00,723.59,724.17,723.02,723.08,10152.0,723.59,724.17,723.02,723.08,10152.0
2024-04-26 15:15:00,722.81,723.71,722.35,723.53,8432.0,722.81,723.71,722.35,723.53,8432.0
2024-04-26 15:20:00,723.5,724.31,723.04,724.08,7448.0,723.5,724.31,723.04,724.08,7448.0
2024-04-26 15:25:00,723.68,724.07,723.31,723.71,6757.0,723.68,724.07,723.31,723.71,6757.0
2024-04-26 15:30:00,723.8,724.36,722.94,722.94,10865.0,723.8,724.36,722.94,722.94,10865.0
2024-04-26 15:35:00,722.88,723.04,721.66,722.64,10796.0,722.88,723.04,721.66,722.64,10796.0
2024-04-26 15:40:00,722.67,722.68,720.66,720.8,10793.0,722.67,722.68,720.66,720.8,10793.0
2024-04-26 15:45:00,720.99,723.58,720.76,722.85,13334.0,720.99,723.58,720.76,722.85,13334.0
2024-04-26 15:50:00,723.13,723.45,722.22,722.89,14166.0,723.13,723.45,722.22,722.89,14166.0
2024-04-26 15:55:00,722.96,723.97,722.29,723.15,36528.0,722.96,723.97,722.29,723.15,36528.0
2024-04-29 09:30:00,723.26,728.3,723.04,725.47,24326.0,723.26,728.3,723.04,725.47,24326.0
2024-04-29 09:35:00,725.92,725.92,718.72,719.58,11134.0,725.92,725.92,718.72,719.58,11134.0
2024-04-29 09:40:00,719.2,719.2,713.52,715.0,6892.0,719.2,719.2,713.52,715.0,6892.0
2024-04-29 09:45:00,715.78,717.2,715.0,716.96,8284.0,715.78,717.2,715.0,716.96,8284.0
2024-04-29 09:50:00,717.26,717.4,714.85,715.41,4927.0,717.26,717.4,714.85,715.41,4927.0
2024-04-29 09:55:00,716.13,720.13,716.05,719.55,3118.0,716.13,720.13,716.05,719.55,3118.0
2024-04-29 10:00:00,720.95,721.34,718.81,719.31,4656.0,720.95,721.34,718.81,719.31,4656.0
2024-04-29 10:05:00,719.49,721.63,719.49,721.63,2030.0,719.49,721.63,719.49,721.63,2030.0
2024-04-29 10:10:00,721.73,724.45,721.6,723.77,3402.0,721.73,724.45,721.6,723.77,3402.0
2024-04-29 10:15:00,723.69,724.2,722.33,722.34,3464.0,723.69,724.2,722.33,722.34,3464.0
2024-04-29 10:20:00,722.28,723.87,722.28,722.3,3053.0,722.28,723.87,722.28,722.3,3053.0
2024-04-29 10:25:00,722.37,723.08,722.14,723.08,922.0,722.37,723.08,722.14,723.08,922.0
2024-04-29 10:30:00,723.47,724.22,721.72,722.3,1233.0,723.47,724.22,721.72,722.3,1233.0
2024-04-29 10:35:00,721.68,721.92,719.11,719.55,5672.0,721.68,721.92,719.11,719.55,5672.0
2024-04-29 10:40:00,720.19,720.61,719.82,719.97,2124.0,720.19,720.61,719.82,719.97,2124.0
2024-04-29 10:45:00,719.1,720.49,719.1,720.28,3373.0,719.1,720.49,719.1,720.28,3373.0
2024-04-29 10:50:00,720.25,722.04,720.24,721.18,6742.0,720.25,722.04,720.24,721.18,6742.0
2024-04-29 10:55:00,721.01,722.21,720.78,722.13,5504.0,721.01,722.21,720.78,722.13,5504.0
2024-04-29 11:00:00,721.54,722.43,719.44,720.22,3777.0,721.54,722.43,719.44,720.22,3777.0
2024-04-29 11:05:00,720.7,721.24,718.91,721.24,3994.0,720.7,721.24,718.91,721.24,3994.0
2024-04-29 11:10:00,721.17,723.33,721.17,722.83,1261.0,721.17,723.33,721.17,722.83,1261.0
2024-04-29 11:15:00,722.52,722.52,721.24,722.24,2080.0,722.52,722.52,721.24,722.24,2080.0
2024-04-29 11:20:00,723.09,723.09,722.1,722.26,600.0,723.09,723.09,722.1,722.26,600.0
2024-04-29 11:25:00,722.38,722.44,721.37,721.37,2078.0,722.38,722.44,721.37,721.37,2078.0
2024-04-29 11:30:00,720.53,720.93,719.5,720.47,1414.0,720.53,720.93,719.5,720.47,1414.0
2024-04-29 11:35:00,720.35,720.7,720.04,720.67,1098.0,720.35,720.7,720.04,720.67,1098.0
2024-04-29 11:40:00,720.98,721.61,720.97,721.61,534.0,720.98,721.61,720.97,721.61,534.0
2024-04-29 11:45:00,721.58,722.09,720.86,721.93,2470.0,721.58,722.09,720.86,721.93,2470.0
2024-04-29 11:50:00,722.28,722.36,722.08,722.14,600.0,722.28,722.36,722.08,722.14,600.0
2024-04-29 11:55:00,722.31,722.77,722.12,722.12,1399.0,722.31,722.77,722.12,722.12,1399.0
2024-04-29 12:00:00,721.79,721.79,721.31,721.7,1433.0,721.79,721.79,721.31,721.7,1433.0
2024-04-29 12:05:00,721.98,723.6,721.72,723.41,7032.0,721.98,723.6,721.72,723.41,7032.0
2024-04-29 12:10:00,722.19,722.24,721.68,722.24,800.0,722.19,722.24,721.68,722.24,800.0
2024-04-29 12:15:00,721.81,722.2,721.45,721.6,1187.0,721.81,722.2,721.45,721.6,1187.0
2024-04-29 12:20:00,721.2,721.6,721.2,721.45,733.0,721.2,721.6,721.2,721.45,733.0
2024-04-29 12:25:00,721.21,721.89,721.21,721.81,2098.0,721.21,721.89,721.21,721.81,2098.0
2024-04-29 12:30:00,721.96,722.8,721.79,722.59,1163.0,721.96,722.8,721.79,722.59,1163.0
2024-04-29 12:35:00,722.68,722.68,721.86,721.86,1438.0,722.68,722.68,721.86,721.86,1438.0
2024-04-29 12:40:00,721.27,722.36,721.27,722.35,1165.0,721.27,722.36,721.27,722.35,1165.0
2024-04-29 12:45:00,722.28,723.03,722.28,723.03,300.0,722.28,723.03,722.28,723.03,300.0
2024-04-29 12:50:00,722.99,723.0,722.11,722.37,1815.0,722.99,723.0,722.11,722.37,1815.0
2024-04-29 12:55:00,722.09,722.25,721.78,722.25,654.0,722.09,722.25,721.78,722.25,654.0
2024-04-29 13:00:00,722.01,722.01,721.42,721.79,937.0,722.01,722.01,721.42,721.79,937.0
2024-04-29 13:05:00,721.42,721.55,720.97,720.97,1691.0,721.42,721.55,720.97,720.97,1691.0
2024-04-29 13:10:00,721.32,721.62,720.76,720.77,1024.0,721.32,721.62,720.76,720.77,1024.0
2024-04-29 13:15:00,721.12,721.35,720.59,721.35,1593.0,721.12,721.35,720.59,721.35,1593.0
2024-04-29 13:20:00,721.27,721.91,721.27,721.91,900.0,721.27,721.91,721.27,721.91,900.0
2024-04-29 13:25:00,721.88,721.96,721.5,721.79,1168.0,721.88,721.96,721.5,721.79,1168.0
2024-04-29 13:30:00,721.7,721.8,721.54,721.8,914.0,721.7,721.8,721.54,721.8,914.0
2024-04-29 13:35:00,721.67,722.25,721.66,722.25,1813.0,721.67,722.25,721.66,722.25,1813.0
2024-04-29 13:40:00,722.24,722.57,721.33,721.51,1625.0,722.24,722.57,721.33,721.51,1625.0
2024-04-29 13:45:00,721.91,722.54,721.78,721.78,897.0,721.91,722.54,721.78,721.78,897.0
2024-04-29 13:50:00,721.89,722.36,721.89,722.2,949.0,721.89,722.36,721.89,722.2,949.0
2024-04-29 13:55:00,722.2,722.49,721.94,722.19,1834.0,722.2,722.49,721.94,722.19,1834.0
2024-04-29 14:00:00,721.8,721.87,721.43,721.46,973.0,721.8,721.87,721.43,721.46,973.0
2024-04-29 14:05:00,721.71,722.01,721.71,721.98,600.0,721.71,722.01,721.71,721.98,600.0
2024-04-29 14:10:00,722.0,722.01,721.48,721.48,1603.0,722.0,722.01,721.48,721.48,1603.0
2024-04-29 14:15:00,721.61,722.14,721.61,721.95,300.0,721.61,722.14,721.61,721.95,300.0
2024-04-29 14:20:00,722.08,722.19,721.69,721.69,605.0,722.08,722.19,721.69,721.69,605.0
2024-04-29 14:25:00,721.97,721.97,720.88,720.88,1168.0,721.97,721.97,720.88,720.88,1168.0
2024-04-29 14:30:00,721.15,721.15,719.55,719.55,1759.0,721.15,721.15,719.55,719.55,1759.0
2024-04-29 14:35:00,720.09,720.21,719.19,719.73,1846.0,720.09,720.21,719.19,719.73,1846.0
2024-04-29 14:40:00,719.8,720.6,719.69,720.55,1889.0,719.8,720.6,719.69,720.55,1889.0
2024-04-29 14:45:00,721.24,721.24,720.6,720.6,300.0,721.24,721.24,720.6,720.6,300.0
2024-04-29 14:50:00,720.65,720.8,720.55,720.8,550.0,720.65,720.8,720.55,720.8,550.0
2024-04-29 14:55:00,720.93,721.32,720.62,721.17,2003.0,720.93,721.32,720.62,721.17,2003.0
2024-04-29 15:00:00,721.02,721.02,718.1,719.39,5238.0,721.02,721.02,718.1,719.39,5238.0
2024-04-29 15:05:00,718.72,720.51,718.09,720.43,1700.0,718.72,720.51,718.09,720.43,1700.0
2024-04-29 15:10:00,720.42,720.63,719.65,720.63,1539.0,720.42,720.63,719.65,720.63,1539.0
2024-04-29 15:15:00,719.86,720.26,719.52,720.26,900.0,719.86,720.26,719.52,720.26,900.0
2024-04-29 15:20:00,720.86,720.86,719.8,719.8,1531.0,720.86,720.86,719.8,719.8,1531.0
2024-04-29 15:25:00,719.99,720.17,719.57,719.7,1138.0,719.99,720.17,719.57,719.7,1138.0
2024-04-29 15:30:00,720.01,720.52,719.8,720.24,500.0,720.01,720.52,719.8,720.24,500.0
2024-04-29 15:35:00,720.18,720.46,719.79,719.96,1551.0,720.18,720.46,719.79,719.96,1551.0
2024-04-29 15:40:00,719.99,720.24,719.74,719.93,2235.0,719.99,720.24,719.74,719.93,2235.0
2024-04-29 15:45:00,720.03,720.44,719.68,719.73,5012.0,720.03,720.44,719.68,719.73,5012.0
2024-04-29 15:50:00,719.71,721.78,719.63,721.19,26110.0,719.71,721.78,719.63,721.19,26110.0
2024-04-29 15:55:00,721.56,722.24,720.85,721.89,43410.0,721.56,722.24,720.85,721.89,43410.0
2024-04-30 09:30:00,716.65,717.47,713.01,715.39,15008.0,716.65,717.47,713.01,715.39,15008.0
2024-04-30 09:35:00,714.98,715.95,712.26,713.14,8110.0,714.98,715.95,712.26,713.14,8110.0
2024-04-30 09:40:00,714.12,715.59,713.41,714.0,5336.0,714.12,715.59,713.41,714.0,5336.0
2024-04-30 09:45:00,714.12,714.12,711.18,711.9,5741.0,714.12,714.12,711.18,711.9,5741.0
2024-04-30 09:50:00,711.91,713.85,711.19,713.85,7080.0,711.91,713.85,711.19,713.85,7080.0
2024-04-30 09:55:00,713.01,713.01,711.07,711.93,8923.0,713.01,713.01,711.07,711.93,8923.0
2024-04-30 10:00:00,712.41,712.98,711.19,711.66,7570.0,712.41,712.98,711.19,711.66,7570.0
2024-04-30 10:05:00,711.67,712.79,711.01,711.46,9710.0,711.67,712.79,711.01,711.46,9710.0
2024-04-30 10:10:00,711.46,713.45,711.0,713.12,10751.0,711.46,713.45,711.0,713.12,10751.0
2024-04-30 10:15:00,713.07,713.48,711.6,711.92,7096.0,713.07,713.48,711.6,711.92,7096.0
2024-04-30 10:20:00,711.62,712.02,710.88,710.88,5926.0,711.62,712.02,710.88,710.88,5926.0
2024-04-30 10:25:00,711.16,711.68,709.32,709.5,17008.0,711.16,711.68,709.32,709.5,17008.0
2024-04-30 10:30:00,709.07,710.22,708.42,708.48,13046.0,709.07,710.22,708.42,708.48,13046.0
2024-04-30 10:35:00,708.78,709.38,708.44,709.27,10071.0,708.78,709.38,708.44,709.27,10071.0
2024-04-30 10:40:00,709.27,710.57,709.07,709.07,5145.0,709.27,710.57,709.07,709.07,5145.0
2024-04-30 10:45:00,709.5,710.6,709.49,710.1,5078.0,709.5,710.6,709.49,710.1,5078.0
2024-04-30 10:50:00,710.0,710.01,706.46,706.89,8879.0,710.0,710.01,706.46,706.89,8879.0
2024-04-30 10:55:00,706.92,708.3,705.63,707.54,11059.0,706.92,708.3,705.63,707.54,11059.0
2024-04-30 11:00:00,707.92,707.92,704.09,704.36,7271.0,707.92,707.92,704.09,704.36,7271.0
2024-04-30 11:05:00,704.3,704.96,703.0,703.0,14013.0,704.3,704.96,703.0,703.0,14013.0
2024-04-30 11:10:00,703.23,704.18,702.5,702.5,10667.0,703.23,704.18,702.5,702.5,10667.0
2024-04-30 11:15:00,702.65,704.23,702.63,703.96,17679.0,702.65,704.23,702.63,703.96,17679.0
2024-04-30 11:20:00,703.98,703.98,702.78,703.18,9998.0,703.98,703.98,702.78,703.18,9998.0
2024-04-30 11:25:00,703.31,703.66,702.74,702.74,7238.0,703.31,703.66,702.74,702.74,7238.0
2024-04-30 11:30:00,702.74,702.74,701.2,702.26,9488.0,702.74,702.74,701.2,702.26,9488.0
2024-04-30 11:35:00,702.65,702.74,701.43,701.44,7055.0,702.65,702.74,701.43,701.44,7055.0
2024-04-30 11:40:00,701.25,701.45,700.25,701.15,10892.0,701.25,701.45,700.25,701.15,10892.0
2024-04-30 11:45:00,701.15,701.47,700.42,700.91,7628.0,701.15,701.47,700.42,700.91,7628.0
2024-04-30 11:50:00,700.92,701.4,700.5,700.59,8758.0,700.92,701.4,700.5,700.59,8758.0
2024-04-30 11:55:00,700.94,701.66,700.62,701.0,24693.0,700.94,701.66,700.62,701.0,24693.0
2024-04-30 12:00:00,701.29,701.29,700.21,700.28,20152.0,701.29,701.29,700.21,700.28,20152.0
2024-04-30 12:05:00,700.26,700.68,699.21,699.49,13383.0,700.26,700.68,699.21,699.49,13383.0
2024-04-30 12:10:00,700.0,701.65,699.34,701.24,25582.0,700.0,701.65,699.34,701.24,25582.0
2024-04-30 12:15:00,701.44,702.31,700.13,700.38,10140.0,701.44,702.31,700.13,700.38,10140.0
2024-04-30 12:20:00,700.56,701.59,700.56,700.89,5504.0,700.56,701.59,700.56,700.89,5504.0
2024-04-30 12:25:00,700.98,703.21,700.98,701.67,14460.0,700.98,703.21,700.98,701.67,14460.0
2024-04-30 12:30:00,701.7,701.7,699.47,699.48,3211.0,701.7,701.7,699.47,699.48,3211.0
2024-04-30 12:35:00,699.78,700.58,698.05,698.78,10380.0,699.78,700.58,698.05,698.78,10380.0
2024-04-30 12:40:00,698.64,698.96,697.35,698.15,11788.0,698.64,698.96,697.35,698.15,11788.0
2024-04-30 12:45:00,697.77,698.93,697.77,698.93,9265.0,697.77,698.93,697.77,698.93,9265.0
2024-04-30 12:50:00,698.61,699.27,697.3,697.45,17789.0,698.61,699.27,697.3,697.45,17789.0
2024-04-30 12:55:00,697.71,698.43,697.03,697.65,12511.0,697.71,698.43,697.03,697.65,12511.0
2024-04-30 13:00:00,697.66,697.87,696.6,696.69,12820.0,697.66,697.87,696.6,696.69,12820.0
2024-04-30 13:05:00,696.09,697.15,695.64,695.76,8192.0,696.09,697.15,695.64,695.76,8192.0
2024-04-30 13:10:00,696.32,696.76,694.64,695.27,12948.0,696.32,696.76,694.64,695.27,12948.0
2024-04-30 13:15:00,695.3,695.57,694.72,695.17,10900.0,695.3,695.57,694.72,695.17,10900.0
2024-04-30 13:20:00,695.22,696.92,694.66,694.74,17610.0,695.22,696.92,694.66,694.74,17610.0
2024-04-30 13:25:00,694.71,696.38,694.62,695.78,9918.0,694.71,696.38,694.62,695.78,9918.0
2024-04-30 13:30:00,695.7,696.53,695.66,696.09,13600.0,695.7,696.53,695.66,696.09,13600.0
2024-04-30 13:35:00,696.19,698.27,695.96,697.63,8873.0,696.19,698.27,695.96,697.63,8873.0
2024-04-30 13:40:00,697.67,698.53,697.05,697.58,6662.0,697.67,698.53,697.05,697.58,6662.0
2024-04-30 13:45:00,697.67,698.26,697.27,697.77,4464.0,697.67,698.26,697.27,697.77,4464.0
2024-04-30 13:50:00,698.16,698.98,697.79,698.98,6292.0,698.16,698.98,697.79,698.98,6292.0
2024-04-30 13:55:00,698.9,698.91,698.04,698.5,8044.0,698.9,698.91,698.04,698.5,8044.0
2024-04-30 14:00:00,698.34,698.79,698.0,698.26,5326.0,698.34,698.79,698.0,698.26,5326.0
2024-04-30 14:05:00,698.41,698.45,697.11,697.12,10627.0,698.41,698.45,697.11,697.12,10627.0
2024-04-30 14:10:00,697.19,697.3,696.25,696.49,9072.0,697.19,697.3,696.25,696.49,9072.0
2024-04-30 14:15:00,696.84,696.93,695.48,695.54,6189.0,696.84,696.93,695.48,695.54,6189.0
2024-04-30 14:20:00,695.81,697.61,695.81,696.44,9563.0,695.81,697.61,695.81,696.44,9563.0
2024-04-30 14:25:00,696.2,696.74,695.18,695.28,5926.0,696.2,696.74,695.18,695.28,5926.0
2024-04-30 14:30:00,695.46,696.52,695.01,695.83,10974.0,695.46,696.52,695.01,695.83,10974.0
2024-04-30 14:35:00,695.84,696.56,695.84,696.36,3455.0,695.84,696.56,695.84,696.36,3455.0
2024-04-30 14:40:00,696.38,697.65,695.79,697.4,7386.0,696.38,697.65,695.79,697.4,7386.0
2024-04-30 14:45:00,697.8,698.3,696.49,696.49,5495.0,697.8,698.3,696.49,696.49,5495.0
2024-04-30 14:50:00,696.52,696.52,695.2,696.08,7572.0,696.52,696.52,695.2,696.08,7572.0
2024-04-30 14:55:00,695.8,696.91,695.77,696.91,3285.0,695.8,696.91,695.77,696.91,3285.0
2024-04-30 15:00:00,697.07,697.82,696.96,696.96,3294.0,697.07,697.82,696.96,696.96,3294.0
2024-04-30 15:05:00,696.85,697.65,696.85,697.61,3200.0,696.85,697.65,696.85,697.61,3200.0
2024-04-30 15:10:00,697.61,698.03,697.13,697.13,3766.0,697.61,698.03,697.13,697.13,3766.0
2024-04-30 15:15:00,697.36,697.58,695.71,696.23,13923.0,697.36,697.58,695.71,696.23,13923.0
2024-04-30 15:20:00,696.53,697.03,695.0,697.03,9086.0,696.53,697.03,695.0,697.03,9086.0
2024-04-30 15:25:00,696.85,697.7,696.27,697.41,6575.0,696.85,697.7,696.27,697.41,6575.0
2024-04-30 15:30:00,697.48,697.78,696.76,696.76,8144.0,697.48,697.78,696.76,696.76,8144.0
2024-04-30 15:35:00,696.31,696.42,695.0,695.09,5221.0,696.31,696.42,695.0,695.09,5221.0
2024-04-30 15:40:00,695.2,695.24,693.85,694.07,17966.0,695.2,695.24,693.85,694.07,17966.0
2024-04-30 15:45:00,694.06,695.87,693.86,695.84,13050.0,694.06,695.87,693.86,695.84,13050.0
2024-04-30 15:50:00,695.62,695.93,692.52,692.65,23698.0,695.62,695.93,692.52,692.65,23698.0
2024-04-30 15:55:00,692.77,694.14,692.19,693.46,81673.0,692.77,694.14,692.19,693.46,81673.0
2024-05-01 09:30:00,693.71,694.32,690.29,691.49,13118.0,693.71,694.32,690.29,691.49,13118.0
2024-05-01 09:35:00,691.26,692.78,691.17,692.4,4878.0,691.26,692.78,691.17,692.4,4878.0
2024-05-01 09:40:00,690.35,690.92,688.02,688.98,5679.0,690.35,690.92,688.02,688.98,5679.0
2024-05-01 09:45:00,688.2,689.71,688.2,689.14,4567.0,688.2,689.71,688.2,689.14,4567.0
2024-05-01 09:50:00,689.0,690.09,688.05,689.04,9911.0,689.0,690.09,688.05,689.04,9911.0
2024-05-01 09:55:00,688.43,689.1,687.3,687.62,5026.0,688.43,689.1,687.3,687.62,5026.0
2024-05-01 10:00:00,688.6,689.09,686.51,686.59,8211.0,688.6,689.09,686.51,686.59,8211.0
2024-05-01 10:05:00,686.56,688.33,686.51,687.34,11107.0,686.56,688.33,686.51,687.34,11107.0
2024-05-01 10:10:00,686.96,687.24,685.08,685.93,12430.0,686.96,687.24,685.08,685.93,12430.0
2024-05-01 10:15:00,685.81,686.24,685.6,686.13,20091.0,685.81,686.24,685.6,686.13,20091.0
2024-05-01 10:20:00,685.64,685.96,684.25,685.48,5945.0,685.64,685.96,684.25,685.48,5945.0
2024-05-01 10:25:00,685.49,687.33,685.41,686.89,5567.0,685.49,687.33,685.41,686.89,5567.0
2024-05-01 10:30:00,686.69,688.31,685.65,688.1,7631.0,686.69,688.31,685.65,688.1,7631.0
2024-05-01 10:35:00,688.33,690.19,687.4,689.28,8588.0,688.33,690.19,687.4,689.28,8588.0
2024-05-01 10:40:00,689.63,690.75,689.38,690.75,3972.0,689.63,690.75,689.38,690.75,3972.0
2024-05-01 10:45:00,690.95,691.62,690.82,691.62,2943.0,690.95,691.62,690.82,691.62,2943.0
2024-05-01 10:50:00,691.36,692.69,691.36,691.99,4161.0,691.36,692.69,691.36,691.99,4161.0
2024-05-01 10:55:00,692.68,693.38,692.64,693.23,3045.0,692.68,693.38,692.64,693.23,3045.0
2024-05-01 11:00:00,692.89,693.97,692.17,692.21,5556.0,692.89,693.97,692.17,692.21,5556.0
2024-05-01 11:05:00,692.21,692.42,689.84,689.84,10312.0,692.21,692.42,689.84,689.84,10312.0
2024-05-01 11:10:00,689.06,690.57,688.98,689.47,3183.0,689.06,690.57,688.98,689.47,3183.0
2024-05-01 11:15:00,689.71,689.92,688.77,689.64,4888.0,689.71,689.92,688.77,689.64,4888.0
2024-05-01 11:20:00,689.7,691.02,689.7,690.45,4643.0,689.7,691.02,689.7,690.45,4643.0
2024-05-01 11:25:00,690.29,690.59,690.07,690.43,2200.0,690.29,690.59,690.07,690.43,2200.0
2024-05-01 11:30:00,690.45,691.22,689.5,690.88,6144.0,690.45,691.22,689.5,690.88,6144.0
2024-05-01 11:35:00,691.05,691.33,690.94,690.94,1085.0,691.05,691.33,690.94,690.94,1085.0
2024-05-01 11:40:00,691.18,691.69,691.01,691.68,2617.0,691.18,691.69,691.01,691.68,2617.0
2024-05-01 11:45:00,691.34,691.66,690.01,690.56,4726.0,691.34,691.66,690.01,690.56,4726.0
2024-05-01 11:50:00,690.49,690.68,689.28,689.52,5741.0,690.49,690.68,689.28,689.52,5741.0
2024-05-01 11:55:00,689.37,689.47,688.92,688.99,1100.0,689.37,689.47,688.92,688.99,1100.0
2024-05-01 12:00:00,688.52,689.48,687.43,688.5,3985.0,688.52,689.48,687.43,688.5,3985.0
2024-05-01 12:05:00,688.69,689.41,688.69,689.24,800.0,688.69,689.41,688.69,689.24,800.0
2024-05-01 12:10:00,689.4,690.41,689.2,689.72,3041.0,689.4,690.41,689.2,689.72,3041.0
2024-05-01 12:15:00,689.83,690.68,689.67,690.63,1936.0,689.83,690.68,689.67,690.63,1936.0
2024-05-01 12:20:00,690.34,690.56,690.17,690.18,1955.0,690.34,690.56,690.17,690.18,1955.0
2024-05-01 12:25:00,690.02,690.54,689.78,690.54,3050.0,690.02,690.54,689.78,690.54,3050.0
2024-05-01 12:30:00,690.47,690.47,689.66,689.66,2113.0,690.47,690.47,689.66,689.66,2113.0
2024-05-01 12:35:00,689.74,690.72,688.57,688.58,3416.0,689.74,690.72,688.57,688.58,3416.0
2024-05-01 12:40:00,688.35,688.53,687.97,688.46,2500.0,688.35,688.53,687.97,688.46,2500.0
2024-05-01 12:45:00,688.62,688.91,688.24,688.47,1000.0,688.62,688.91,688.24,688.47,1000.0
2024-05-01 12:50:00,688.48,688.62,688.06,688.43,1550.0,688.48,688.62,688.06,688.43,1550.0
2024-05-01 12:55:00,688.55,688.95,688.17,688.28,920.0,688.55,688.95,688.17,688.28,920.0
2024-05-01 13:00:00,688.5,689.11,688.03,688.04,3947.0,688.5,689.11,688.03,688.04,3947.0
2024-05-01 13:05:00,688.48,688.48,687.98,687.99,1787.0,688.48,688.48,687.98,687.99,1787.0
2024-05-01 13:10:00,688.22,688.23,687.87,688.03,1100.0,688.22,688.23,687.87,688.03,1100.0
2024-05-01 13:15:00,688.08,688.16,687.25,687.49,1712.0,688.08,688.16,687.25,687.49,1712.0
2024-05-01 13:20:00,687.66,689.04,687.66,688.9,1616.0,687.66,689.04,687.66,688.9,1616.0
2024-05-01 13:25:00,688.61,689.03,688.46,688.91,3631.0,688.61,689.03,688.46,688.91,3631.0
2024-05-01 13:30:00,689.01,689.17,688.75,689.0,3679.0,689.01,689.17,688.75,689.0,3679.0
2024-05-01 13:35:00,689.3,690.06,689.0,689.66,5493.0,689.3,690.06,689.0,689.66,5493.0
2024-05-01 13:40:00,689.48,689.68,689.36,689.45,1114.0,689.48,689.68,689.36,689.45,1114.0
2024-05-01 13:45:00,689.4,690.03,689.23,689.69,2077.0,689.4,690.03,689.23,689.69,2077.0
2024-05-01 13:50:00,689.39,689.58,689.3,689.3,600.0,689.39,689.58,689.3,689.3,600.0
2024-05-01 13:55:00,689.78,690.79,689.35,690.79,3100.0,689.78,690.79,689.35,690.79,3100.0
2024-05-01 14:00:00,691.08,692.42,690.78,692.04,3908.0,691.08,692.42,690.78,692.04,3908.0
2024-05-01 14:05:00,692.56,692.7,690.45,690.68,3044.0,692.56,692.7,690.45,690.68,3044.0
2024-05-01 14:10:00,690.33,690.34,688.86,688.86,8392.0,690.33,690.34,688.86,688.86,8392.0
2024-05-01 14:15:00,689.2,690.42,688.94,690.4,3663.0,689.2,690.42,688.94,690.4,3663.0
2024-05-01 14:20:00,690.38,691.0,689.84,690.89,5059.0,690.38,691.0,689.84,690.89,5059.0
2024-05-01 14:25:00,690.94,693.0,690.94,692.83,1629.0,690.94,693.0,690.94,692.83,1629.0
2024-05-01 14:30:00,692.64,693.07,688.85,691.65,7288.0,692.64,693.07,688.85,691.65,7288.0
2024-05-01 14:35:00,691.05,693.29,689.05,693.29,3701.0,691.05,693.29,689.05,693.29,3701.0
2024-05-01 14:40:00,693.58,698.1,692.82,698.1,8962.0,693.58,698.1,692.82,698.1,8962.0
2024-05-01 14:45:00,698.39,698.41,694.71,696.0,9330.0,698.39,698.41,694.71,696.0,9330.0
2024-05-01 14:50:00,696.45,699.26,696.45,699.12,8721.0,696.45,699.26,696.45,699.12,8721.0
2024-05-01 14:55:00,699.23,699.39,696.26,697.63,9702.0,699.23,699.39,696.26,697.63,9702.0
2024-05-01 15:00:00,698.42,700.7,697.06,697.18,15450.0,698.42,700.7,697.06,697.18,15450.0
2024-05-01 15:05:00,696.63,698.89,696.07,698.88,4176.0,696.63,698.89,696.07,698.88,4176.0
2024-05-01 15:10:00,698.63,698.7,696.01,697.87,7874.0,698.63,698.7,696.01,697.87,7874.0
2024-05-01 15:15:00,698.31,698.91,697.37,697.39,5123.0,698.31,698.91,697.37,697.39,5123.0
2024-05-01 15:20:00,697.06,697.42,694.9,697.42,8323.0,697.06,697.42,694.9,697.42,8323.0
2024-05-01 15:25:00,697.36,698.51,695.47,695.59,4836.0,697.36,698.51,695.47,695.59,4836.0
2024-05-01 15:30:00,695.96,695.96,692.06,692.31,10283.0,695.96,695.96,692.06,692.31,10283.0
2024-05-01 15:35:00,692.26,692.28,688.33,689.4,9133.0,692.26,692.28,688.33,689.4,9133.0
2024-05-01 15:40:00,689.85,690.87,687.51,688.56,13393.0,689.85,690.87,687.51,688.56,13393.0
2024-05-01 15:45:00,688.84,689.3,687.75,688.35,13913.0,688.84,689.3,687.75,688.35,13913.0
2024-05-01 15:50:00,688.5,688.51,684.75,684.78,29243.0,688.5,688.51,684.75,684.78,29243.0
2024-05-01 15:55:00,685.13,685.76,683.88,685.55,57278.0,685.13,685.76,683.88,685.55,57278.0
2024-05-02 09:30:00,693.0,695.36,688.42,688.46,21742.0,693.0,695.36,688.42,688.46,21742.0
2024-05-02 09:35:00,690.35,690.35,687.9,689.26,3889.0,690.35,690.35,687.9,689.26,3889.0
2024-05-02 09:40:00,689.86,691.65,689.83,689.84,1631.0,689.86,691.65,689.83,689.84,1631.0
2024-05-02 09:45:00,690.46,692.82,689.31,690.42,3598.0,690.46,692.82,689.31,690.42,3598.0
2024-05-02 09:50:00,690.31,692.99,690.3,692.54,2800.0,690.31,692.99,690.3,692.54,2800.0
2024-05-02 09:55:00,692.59,693.59,692.47,692.47,2495.0,692.59,693.59,692.47,692.47,2495.0
2024-05-02 10:00:00,691.11,691.63,688.43,689.98,5327.0,691.11,691.63,688.43,689.98,5327.0
2024-05-02 10:05:00,689.62,689.62,685.0,685.17,5543.0,689.62,689.62,685.0,685.17,5543.0
2024-05-02 10:10:00,685.46,688.74,685.46,688.4,2030.0,685.46,688.74,685.46,688.4,2030.0
2024-05-02 10:15:00,688.38,692.71,688.37,690.32,4750.0,688.38,692.71,688.37,690.32,4750.0
2024-05-02 10:20:00,690.74,691.57,690.45,691.57,2514.0,690.74,691.57,690.45,691.57,2514.0
2024-05-02 10:25:00,693.36,694.15,692.1,692.75,5645.0,693.36,694.15,692.1,692.75,5645.0
2024-05-02 10:30:00,692.57,692.87,690.66,691.23,5513.0,692.57,692.87,690.66,691.23,5513.0
2024-05-02 10:35:00,691.14,691.46,690.41,690.75,6039.0,691.14,691.46,690.41,690.75,6039.0
2024-05-02 10:40:00,690.81,690.92,689.7,690.6,2922.0,690.81,690.92,689.7,690.6,2922.0
2024-05-02 10:45:00,690.73,692.09,689.89,691.94,5646.0,690.73,692.09,689.89,691.94,5646.0
2024-05-02 10:50:00,691.85,691.85,690.43,691.07,4989.0,691.85,691.85,690.43,691.07,4989.0
2024-05-02 10:55:00,691.27,693.02,690.93,693.01,5832.0,691.27,693.02,690.93,693.01,5832.0
2024-05-02 11:00:00,693.32,693.32,691.91,692.68,4038.0,693.32,693.32,691.91,692.68,4038.0
2024-05-02 11:05:00,692.52,693.13,691.91,692.11,5946.0,692.52,693.13,691.91,692.11,5946.0
2024-05-02 11:10:00,693.06,694.58,692.92,693.02,9970.0,693.06,694.58,692.92,693.02,9970.0
2024-05-02 11:15:00,693.16,694.34,692.9,694.21,2463.0,693.16,694.34,692.9,694.21,2463.0
2024-05-02 11:20:00,694.36,694.38,693.17,693.33,3239.0,694.36,694.38,693.17,693.33,3239.0
2024-05-02 11:25:00,693.53,693.53,691.84,691.85,4720.0,693.53,693.53,691.84,691.85,4720.0
2024-05-02 11:30:00,692.0,692.01,690.0,691.5,5288.0,692.0,692.01,690.0,691.5,5288.0
2024-05-02 11:35:00,690.83,690.96,690.2,690.48,6295.0,690.83,690.96,690.2,690.48,6295.0
2024-05-02 11:40:00,690.45,691.18,690.44,690.82,8673.0,690.45,691.18,690.44,690.82,8673.0
2024-05-02 11:45:00,690.62,690.84,690.56,690.79,1833.0,690.62,690.84,690.56,690.79,1833.0
2024-05-02 11:50:00,690.57,691.99,690.51,691.83,4670.0,690.57,691.99,690.51,691.83,4670.0
2024-05-02 11:55:00,692.21,692.78,692.21,692.53,2083.0,692.21,692.78,692.21,692.53,2083.0
2024-05-02 12:00:00,692.6,692.9,691.96,692.23,3618.0,692.6,692.9,691.96,692.23,3618.0
2024-05-02 12:05:00,692.44,692.44,690.62,690.62,3114.0,692.44,692.44,690.62,690.62,3114.0
2024-05-02 12:10:00,690.66,690.91,690.15,690.2,3792.0,690.66,690.91,690.15,690.2,3792.0
2024-05-02 12:15:00,690.05,690.31,689.65,690.31,1607.0,690.05,690.31,689.65,690.31,1607.0
2024-05-02 12:20:00,690.38,691.68,690.37,691.68,1880.0,690.38,691.68,690.37,691.68,1880.0
2024-05-02 12:25:00,692.25,692.25,690.86,691.37,7363.0,692.25,692.25,690.86,691.37,7363.0
2024-05-02 12:30:00,691.37,691.37,690.25,690.39,1462.0,691.37,691.37,690.25,690.39,1462.0
2024-05-02 12:35:00,689.9,690.52,689.38,690.4,3357.0,689.9,690.52,689.38,690.4,3357.0
2024-05-02 12:40:00,690.42,690.71,690.41,690.41,887.0,690.42,690.71,690.41,690.41,887.0
2024-05-02 12:45:00,690.71,691.87,690.71,691.67,25100.0,690.71,691.87,690.71,691.67,25100.0
2024-05-02 12:50:00,691.82,692.33,691.7,691.82,11592.0,691.82,692.33,691.7,691.82,11592.0
2024-05-02 12:55:00,691.82,691.98,691.12,691.8,1294.0,691.82,691.98,691.12,691.8,1294.0
2024-05-02 13:00:00,692.14,692.39,692.14,692.35,650.0,692.14,692.39,692.14,692.35,650.0
2024-05-02 13:05:00,692.4,693.29,691.93,692.92,1928.0,692.4,693.29,691.93,692.92,1928.0
2024-05-02 13:10:00,692.6,693.93,692.39,693.49,3636.0,692.6,693.93,692.39,693.49,3636.0
2024-05-02 13:15:00,693.31,694.19,693.21,693.23,1400.0,693.31,694.19,693.21,693.23,1400.0
2024-05-02 13:20:00,693.38,693.53,692.85,693.16,1912.0,693.38,693.53,692.85,693.16,1912.0
2024-05-02 13:25:00,693.13,694.0,692.62,693.83,3847.0,693.13,694.0,692.62,693.83,3847.0
2024-05-02 13:30:00,694.0,694.49,693.2,693.75,5852.0,694.0,694.49,693.2,693.75,5852.0
2024-05-02 13:35:00,693.97,694.0,692.92,694.0,4798.0,693.97,694.0,692.92,694.0,4798.0
2024-05-02 13:40:00,694.2,694.66,694.07,694.42,2723.0,694.2,694.66,694.07,694.42,2723.0
2024-05-02 13:45:00,694.6,694.6,693.59,693.59,2747.0,694.6,694.6,693.59,693.59,2747.0
2024-05-02 13:50:00,693.69,693.83,693.2,693.2,1203.0,693.69,693.83,693.2,693.2,1203.0
2024-05-02 13:55:00,693.62,693.62,692.96,693.1,7655.0,693.62,693.62,692.96,693.1,7655.0
2024-05-02 14:00:00,693.0,694.06,693.0,693.77,1300.0,693.0,694.06,693.0,693.77,1300.0
2024-05-02 14:05:00,693.86,693.86,693.36,693.75,4394.0,693.86,693.86,693.36,693.75,4394.0
2024-05-02 14:10:00,693.93,693.93,692.73,693.15,2831.0,693.93,693.93,692.73,693.15,2831.0
2024-05-02 14:15:00,693.21,693.32,692.06,692.31,3776.0,693.21,693.32,692.06,692.31,3776.0
2024-05-02 14:20:00,692.29,692.29,691.75,692.06,2141.0,692.29,692.29,691.75,692.06,2141.0
2024-05-02 14:25:00,692.2,692.54,691.81,692.0,6735.0,692.2,692.54,691.81,692.0,6735.0
2024-05-02 14:30:00,691.99,692.39,691.62,692.32,4182.0,691.99,692.39,691.62,692.32,4182.0
2024-05-02 14:35:00,692.76,692.87,692.09,692.09,9749.0,692.76,692.87,692.09,692.09,9749.0
2024-05-02 14:40:00,692.26,692.81,692.22,692.58,2716.0,692.26,692.81,692.22,692.58,2716.0
2024-05-02 14:45:00,692.57,693.51,692.57,692.81,7217.0,692.57,693.51,692.57,692.81,7217.0
2024-05-02 14:50:00,692.81,693.53,692.57,692.86,2651.0,692.81,693.53,692.57,692.86,2651.0
2024-05-02 14:55:00,692.96,693.29,692.61,693.04,4619.0,692.96,693.29,692.61,693.04,4619.0
2024-05-02 15:00:00,693.18,693.55,691.65,693.55,17804.0,693.18,693.55,691.65,693.55,17804.0
2024-05-02 15:05:00,693.59,695.39,693.59,695.22,2302.0,693.59,695.39,693.59,695.22,2302.0
2024-05-02 15:10:00,695.25,696.07,694.02,694.19,3530.0,695.25,696.07,694.02,694.19,3530.0
2024-05-02 15:15:00,694.13,694.66,694.0,694.02,1504.0,694.13,694.66,694.0,694.02,1504.0
2024-05-02 15:20:00,694.16,694.81,693.67,694.57,13599.0,694.16,694.81,693.67,694.57,13599.0
2024-05-02 15:25:00,694.48,694.72,693.74,693.95,6319.0,694.48,694.72,693.74,693.95,6319.0
2024-05-02 15:30:00,693.92,694.31,692.94,693.33,3700.0,693.92,694.31,692.94,693.33,3700.0
2024-05-02 15:35:00,692.66,693.51,692.18,692.56,22037.0,692.66,693.51,692.18,692.56,22037.0
2024-05-02 15:40:00,692.55,693.35,691.84,693.35,22223.0,692.55,693.35,691.84,693.35,22223.0
2024-05-02 15:45:00,693.02,694.32,692.44,693.78,14298.0,693.02,694.32,692.44,693.78,14298.0
2024-05-02 15:50:00,693.6,694.15,692.85,693.09,9408.0,693.6,694.15,692.85,693.09,9408.0
2024-05-02 15:55:00,692.82,695.81,692.58,695.52,40824.0,692.82,695.81,692.58,695.52,40824.0
2024-05-03 09:30:00,709.98,709.98,705.0,709.25,47279.0,709.98,709.98,705.0,709.25,47279.0
2024-05-03 09:35:00,708.54,710.83,705.89,709.65,18973.0,708.54,710.83,705.89,709.65,18973.0
2024-05-03 09:40:00,709.84,719.57,709.73,718.5,53310.0,709.84,719.57,709.73,718.5,53310.0
2024-05-03 09:45:00,718.5,720.0,717.52,718.52,27706.0,718.5,720.0,717.52,718.52,27706.0
2024-05-03 09:50:00,718.09,721.31,717.64,720.2,13313.0,718.09,721.31,717.64,720.2,13313.0
2024-05-03 09:55:00,719.58,724.65,719.49,722.1,31150.0,719.58,724.65,719.49,722.1,31150.0
2024-05-03 10:00:00,722.56,723.44,718.64,719.5,15391.0,722.56,723.44,718.64,719.5,15391.0
2024-05-03 10:05:00,720.22,721.41,718.99,720.73,11457.0,720.22,721.41,718.99,720.73,11457.0
2024-05-03 10:10:00,720.45,721.14,716.8,717.5,7879.0,720.45,721.14,716.8,717.5,7879.0
2024-05-03 10:15:00,717.98,718.43,714.42,715.5,10012.0,717.98,718.43,714.42,715.5,10012.0
2024-05-03 10:20:00,715.5,715.5,713.33,714.94,4600.0,715.5,715.5,713.33,714.94,4600.0
2024-05-03 10:25:00,713.5,716.52,712.12,714.76,9017.0,713.5,716.52,712.12,714.76,9017.0
2024-05-03 10:30:00,714.76,715.85,713.22,713.85,3094.0,714.76,715.85,713.22,713.85,3094.0
2024-05-03 10:35:00,713.71,715.43,713.7,714.98,4438.0,713.71,715.43,713.7,714.98,4438.0
2024-05-03 10:40:00,715.47,715.47,713.55,715.07,3942.0,715.47,715.47,713.55,715.07,3942.0
2024-05-03 10:45:00,715.01,716.42,714.53,714.74,6983.0,715.01,716.42,714.53,714.74,6983.0
2024-05-03 10:50:00,714.54,714.99,712.1,712.99,3214.0,714.54,714.99,712.1,712.99,3214.0
2024-05-03 10:55:00,713.02,713.48,712.26,712.26,1685.0,713.02,713.48,712.26,712.26,1685.0
2024-05-03 11:00:00,712.16,713.91,712.16,712.96,7096.0,712.16,713.91,712.16,712.96,7096.0
2024-05-03 11:05:00,713.23,715.18,713.14,713.14,3900.0,713.23,715.18,713.14,713.14,3900.0
2024-05-03 11:10:00,713.18,713.99,712.53,712.84,1962.0,713.18,713.99,712.53,712.84,1962.0
2024-05-03 11:15:00,712.29,713.34,712.12,712.6,3435.0,712.29,713.34,712.12,712.6,3435.0
2024-05-03 11:20:00,712.56,714.02,712.39,713.35,3208.0,712.56,714.02,712.39,713.35,3208.0
2024-05-03 11:25:00,713.46,714.01,713.06,714.0,3742.0,713.46,714.01,713.06,714.0,3742.0
2024-05-03 11:30:00,714.03,715.93,713.85,714.75,1980.0,714.03,715.93,713.85,714.75,1980.0
2024-05-03 11:35:00,715.19,715.56,713.36,713.41,5540.0,715.19,715.56,713.36,713.41,5540.0
2024-05-03 11:40:00,713.73,714.86,713.47,714.47,5754.0,713.73,714.86,713.47,714.47,5754.0
2024-05-03 11:45:00,714.28,714.85,714.09,714.78,14998.0,714.28,714.85,714.09,714.78,14998.0
2024-05-03 11:50:00,714.45,717.0,714.44,717.0,4835.0,714.45,717.0,714.44,717.0,4835.0
2024-05-03 11:55:00,716.4,716.68,715.42,715.44,3587.0,716.4,716.68,715.42,715.44,3587.0
2024-05-03 12:00:00,715.41,716.45,714.62,714.96,3156.0,715.41,716.45,714.62,714.96,3156.0
2024-05-03 12:05:00,715.43,715.91,715.19,715.38,1602.0,715.43,715.91,715.19,715.38,1602.0
2024-05-03 12:10:00,715.45,715.45,714.47,714.5,819.0,715.45,715.45,714.47,714.5,819.0
2024-05-03 12:15:00,714.91,714.91,713.54,714.16,2432.0,714.91,714.91,713.54,714.16,2432.0
2024-05-03 12:20:00,713.72,715.1,713.64,715.03,48044.0,713.72,715.1,713.64,715.03,48044.0
2024-05-03 12:25:00,715.27,717.0,715.27,715.95,7136.0,715.27,717.0,715.27,715.95,7136.0
2024-05-03 12:30:00,716.13,718.79,716.13,718.79,1332.0,716.13,718.79,716.13,718.79,1332.0
2024-05-03 12:35:00,717.85,718.43,717.1,717.13,1480.0,717.85,718.43,717.1,717.13,1480.0
2024-05-03 12:40:00,717.05,717.48,715.65,716.1,3853.0,717.05,717.48,715.65,716.1,3853.0
2024-05-03 12:45:00,716.04,716.09,715.38,715.39,1838.0,716.04,716.09,715.38,715.39,1838.0
2024-05-03 12:50:00,715.2,715.2,714.11,714.49,1043.0,715.2,715.2,714.11,714.49,1043.0
2024-05-03 12:55:00,714.34,714.71,714.06,714.06,1550.0,714.34,714.71,714.06,714.06,1550.0
2024-05-03 13:00:00,714.7,715.24,714.23,715.11,3628.0,714.7,715.24,714.23,715.11,3628.0
2024-05-03 13:05:00,714.86,715.89,714.57,714.57,1455.0,714.86,715.89,714.57,714.57,1455.0
2024-05-03 13:10:00,714.58,714.93,714.25,714.49,2835.0,714.58,714.93,714.25,714.49,2835.0
2024-05-03 13:15:00,715.44,715.44,714.0,714.0,2915.0,715.44,715.44,714.0,714.0,2915.0
2024-05-03 13:20:00,714.13,714.13,713.43,714.09,2071.0,714.13,714.13,713.43,714.09,2071.0
2024-05-03 13:25:00,713.75,714.33,713.55,713.55,4189.0,713.75,714.33,713.55,713.55,4189.0
2024-05-03 13:30:00,713.93,714.14,712.66,713.05,3036.0,713.93,714.14,712.66,713.05,3036.0
2024-05-03 13:35:00,713.18,713.73,713.17,713.53,2309.0,713.18,713.73,713.17,713.53,2309.0
2024-05-03 13:40:00,713.19,713.78,712.96,713.23,2030.0,713.19,713.78,712.96,713.23,2030.0
2024-05-03 13:45:00,713.16,714.11,712.97,714.09,1900.0,713.16,714.11,712.97,714.09,1900.0
2024-05-03 13:50:00,714.14,715.61,713.82,715.61,4324.0,714.14,715.61,713.82,715.61,4324.0
2024-05-03 13:55:00,715.55,715.55,714.12,714.12,10485.0,715.55,715.55,714.12,714.12,10485.0
2024-05-03 14:00:00,714.13,715.17,713.99,714.91,3128.0,714.13,715.17,713.99,714.91,3128.0
2024-05-03 14:05:00,715.17,715.25,714.36,715.21,3641.0,715.17,715.25,714.36,715.21,3641.0
2024-05-03 14:10:00,715.37,717.08,715.36,716.69,7934.0,715.37,717.08,715.36,716.69,7934.0
2024-05-03 14:15:00,716.74,718.05,716.43,717.24,5854.0,716.74,718.05,716.43,717.24,5854.0
2024-05-03 14:20:00,716.99,717.14,716.1,716.72,4800.0,716.99,717.14,716.1,716.72,4800.0
2024-05-03 14:25:00,716.49,717.73,716.17,716.91,6044.0,716.49,717.73,716.17,716.91,6044.0
2024-05-03 14:30:00,717.07,717.81,717.0,717.76,1700.0,717.07,717.81,717.0,717.76,1700.0
2024-05-03 14:35:00,717.92,718.36,716.9,717.07,11482.0,717.92,718.36,716.9,717.07,11482.0
2024-05-03 14:40:00,717.0,718.27,716.45,717.8,3540.0,717.0,718.27,716.45,717.8,3540.0
2024-05-03 14:45:00,717.41,718.36,717.41,718.32,5378.0,717.41,718.36,717.41,718.32,5378.0
2024-05-03 14:50:00,718.4,719.68,718.12,718.66,5856.0,718.4,719.68,718.12,718.66,5856.0
2024-05-03 14:55:00,718.87,719.18,717.45,717.49,7520.0,718.87,719.18,717.45,717.49,7520.0
2024-05-03 15:00:00,717.82,718.24,717.1,718.24,6024.0,717.82,718.24,717.1,718.24,6024.0
2024-05-03 15:05:00,719.02,719.52,718.19,718.19,3120.0,719.02,719.52,718.19,718.19,3120.0
2024-05-03 15:10:00,718.2,718.6,717.63,718.6,4922.0,718.2,718.6,717.63,718.6,4922.0
2024-05-03 15:15:00,719.11,719.11,717.72,717.77,3920.0,719.11,719.11,717.72,717.77,3920.0
2024-05-03 15:20:00,717.53,717.53,716.75,716.99,5078.0,717.53,717.53,716.75,716.99,5078.0
2024-05-03 15:25:00,716.91,717.2,715.92,716.33,5763.0,716.91,717.2,715.92,716.33,5763.0
2024-05-03 15:30:00,716.32,716.48,715.15,715.4,7517.0,716.32,716.48,715.15,715.4,7517.0
2024-05-03 15:35:00,715.22,717.07,715.21,716.61,6268.0,715.22,717.07,715.21,716.61,6268.0
2024-05-03 15:40:00,716.72,716.72,715.35,715.62,10696.0,716.72,716.72,715.35,715.62,10696.0
2024-05-03 15:45:00,715.72,716.65,715.43,715.59,17996.0,715.72,716.65,715.43,715.59,17996.0
2024-05-03 15:50:00,715.91,717.59,715.29,716.37,20982.0,715.91,717.59,715.29,716.37,20982.0
2024-05-03 15:55:00,716.26,717.64,716.14,716.39,74032.0,716.26,717.64,716.14,716.39,74032.0
2024-05-06 09:30:00,719.99,722.86,719.45,721.69,18137.0,719.99,722.86,719.45,721.69,18137.0
2024-05-06 09:35:00,721.68,724.24,720.52,722.4,10846.0,721.68,724.24,720.52,722.4,10846.0
2024-05-06 09:40:00,722.5,723.69,719.73,722.65,7206.0,722.5,723.69,719.73,722.65,7206.0
2024-05-06 09:45:00,722.97,722.97,721.41,721.42,3510.0,722.97,722.97,721.41,721.42,3510.0
2024-05-06 09:50:00,721.95,721.95,719.91,721.85,4290.0,721.95,721.95,719.91,721.85,4290.0
2024-05-06 09:55:00,722.08,722.2,720.62,721.94,3460.0,722.08,722.2,720.62,721.94,3460.0
2024-05-06 10:00:00,721.89,721.96,720.47,721.12,2322.0,721.89,721.96,720.47,721.12,2322.0
2024-05-06 10:05:00,721.21,721.34,719.14,720.29,5918.0,721.21,721.34,719.14,720.29,5918.0
2024-05-06 10:10:00,720.96,720.96,719.08,719.47,5791.0,720.96,720.96,719.08,719.47,5791.0
2024-05-06 10:15:00,719.87,720.09,718.41,719.58,5701.0,719.87,720.09,718.41,719.58,5701.0
2024-05-06 10:20:00,719.84,721.88,719.84,721.66,4355.0,719.84,721.88,719.84,721.66,4355.0
2024-05-06 10:25:00,722.0,723.0,720.96,722.09,4641.0,722.0,723.0,720.96,722.09,4641.0
2024-05-06 10:30:00,722.26,722.3,720.67,720.67,2704.0,722.26,722.3,720.67,720.67,2704.0
2024-05-06 10:35:00,721.38,721.68,720.62,721.13,3709.0,721.38,721.68,720.62,721.13,3709.0
2024-05-06 10:40:00,721.25,722.28,720.91,720.91,2840.0,721.25,722.28,720.91,720.91,2840.0
2024-05-06 10:45:00,720.7,721.72,720.03,721.55,7313.0,720.7,721.72,720.03,721.55,7313.0
2024-05-06 10:50:00,721.58,722.89,721.57,722.25,16624.0,721.58,722.89,721.57,722.25,16624.0
2024-05-06 10:55:00,722.54,723.0,722.08,723.0,9029.0,722.54,723.0,722.08,723.0,9029.0
2024-05-06 11:00:00,722.88,723.23,722.05,723.23,7510.0,722.88,723.23,722.05,723.23,7510.0
2024-05-06 11:05:00,723.46,724.6,722.98,724.6,4220.0,723.46,724.6,722.98,724.6,4220.0
2024-05-06 11:10:00,724.56,725.14,724.55,724.96,10475.0,724.56,725.14,724.55,724.96,10475.0
2024-05-06 11:15:00,724.58,724.83,723.81,724.55,3346.0,724.58,724.83,723.81,724.55,3346.0
2024-05-06 11:20:00,724.26,724.31,723.47,723.76,3034.0,724.26,724.31,723.47,723.76,3034.0
2024-05-06 11:25:00,723.73,723.87,722.69,723.01,3680.0,723.73,723.87,722.69,723.01,3680.0
2024-05-06 11:30:00,724.15,724.15,722.72,722.94,2324.0,724.15,724.15,722.72,722.94,2324.0
2024-05-06 11:35:00,722.29,723.58,722.04,723.58,4652.0,722.29,723.58,722.04,723.58,4652.0
2024-05-06 11:40:00,723.59,724.0,723.07,723.74,3201.0,723.59,724.0,723.07,723.74,3201.0
2024-05-06 11:45:00,723.71,723.97,723.23,723.97,2423.0,723.71,723.97,723.23,723.97,2423.0
2024-05-06 11:50:00,723.71,724.05,723.49,723.74,3558.0,723.71,724.05,723.49,723.74,3558.0
2024-05-06 11:55:00,724.03,724.35,723.84,723.89,5508.0,724.03,724.35,723.84,723.89,5508.0
2024-05-06 12:00:00,723.79,723.81,723.47,723.74,1700.0,723.79,723.81,723.47,723.74,1700.0
2024-05-06 12:05:00,723.91,723.94,721.8,721.8,2303.0,723.91,723.94,721.8,721.8,2303.0
2024-05-06 12:10:00,722.09,723.22,721.7,723.13,2985.0,722.09,723.22,721.7,723.13,2985.0
2024-05-06 12:15:00,723.23,723.49,722.74,722.89,4136.0,723.23,723.49,722.74,722.89,4136.0
2024-05-06 12:20:00,722.35,723.09,721.72,723.09,2101.0,722.35,723.09,721.72,723.09,2101.0
2024-05-06 12:25:00,723.24,724.03,722.25,722.56,1870.0,723.24,724.03,722.25,722.56,1870.0
2024-05-06 12:30:00,722.84,723.67,722.84,723.26,3574.0,722.84,723.67,722.84,723.26,3574.0
2024-05-06 12:35:00,723.46,724.26,723.31,723.98,4887.0,723.46,724.26,723.31,723.98,4887.0
2024-05-06 12:40:00,723.49,724.32,723.49,724.09,1201.0,723.49,724.32,723.49,724.09,1201.0
2024-05-06 12:45:00,724.26,724.41,723.51,723.71,3212.0,724.26,724.41,723.51,723.71,3212.0
2024-05-06 12:50:00,723.78,723.78,723.13,723.13,1713.0,723.78,723.78,723.13,723.13,1713.0
2024-05-06 12:55:00,723.79,724.39,723.63,724.39,2785.0,723.79,724.39,723.63,724.39,2785.0
2024-05-06 13:00:00,724.21,724.51,723.88,724.0,4281.0,724.21,724.51,723.88,724.0,4281.0
2024-05-06 13:05:00,723.86,724.14,723.24,723.24,2115.0,723.86,724.14,723.24,723.24,2115.0
2024-05-06 13:10:00,722.79,724.09,722.61,724.09,2479.0,722.79,724.09,722.61,724.09,2479.0
2024-05-06 13:15:00,723.94,724.09,723.31,723.62,2616.0,723.94,724.09,723.31,723.62,2616.0
2024-05-06 13:20:00,723.92,724.12,723.69,724.12,1566.0,723.92,724.12,723.69,724.12,1566.0
2024-05-06 13:25:00,723.76,724.26,723.67,723.86,1100.0,723.76,724.26,723.67,723.86,1100.0
2024-05-06 13:30:00,724.34,724.51,724.12,724.42,2756.0,724.34,724.51,724.12,724.42,2756.0
2024-05-06 13:35:00,724.3,724.51,724.0,724.51,3168.0,724.3,724.51,724.0,724.51,3168.0
2024-05-06 13:40:00,724.45,725.13,724.42,724.55,3104.0,724.45,725.13,724.42,724.55,3104.0
2024-05-06 13:45:00,724.77,725.32,724.44,724.44,4169.0,724.77,725.32,724.44,724.44,4169.0
2024-05-06 13:50:00,724.48,725.34,724.44,725.33,3772.0,724.48,725.34,724.44,725.33,3772.0
2024-05-06 13:55:00,725.34,725.34,724.07,725.33,7338.0,725.34,725.34,724.07,725.33,7338.0
2024-05-06 14:00:00,724.68,725.08,724.57,724.74,3035.0,724.68,725.08,724.57,724.74,3035.0
2024-05-06 14:05:00,724.56,724.74,724.3,724.74,1039.0,724.56,724.74,724.3,724.74,1039.0
2024-05-06 14:10:00,724.93,725.31,724.82,725.14,3828.0,724.93,725.31,724.82,725.14,3828.0
2024-05-06 14:15:00,725.16,725.34,724.8,724.89,8726.0,725.16,725.34,724.8,724.89,8726.0
2024-05-06 14:20:00,725.26,725.34,724.43,725.03,3547.0,725.26,725.34,724.43,725.03,3547.0
2024-05-06 14:25:00,725.12,725.21,724.63,724.82,2899.0,725.12,725.21,724.63,724.82,2899.0
2024-05-06 14:30:00,724.83,725.08,724.02,724.34,3504.0,724.83,725.08,724.02,724.34,3504.0
2024-05-06 14:35:00,724.58,724.76,724.16,724.16,2171.0,724.58,724.76,724.16,724.16,2171.0
2024-05-06 14:40:00,724.37,724.52,723.76,723.91,5820.0,724.37,724.52,723.76,723.91,5820.0
2024-05-06 14:45:00,723.82,724.0,723.38,723.56,7808.0,723.82,724.0,723.38,723.56,7808.0
2024-05-06 14:50:00,723.73,724.11,723.73,724.07,1384.0,723.73,724.11,723.73,724.07,1384.0
2024-05-06 14:55:00,724.09,724.29,723.35,723.35,1880.0,724.09,724.29,723.35,723.35,1880.0
2024-05-06 15:00:00,723.33,723.5,722.81,723.5,12770.0,723.33,723.5,722.81,723.5,12770.0
2024-05-06 15:05:00,723.69,724.0,723.25,723.25,4427.0,723.69,724.0,723.25,723.25,4427.0
2024-05-06 15:10:00,723.26,723.27,722.28,722.3,1331.0,723.26,723.27,722.28,722.3,1331.0
2024-05-06 15:15:00,722.12,722.21,721.71,722.0,5873.0,722.12,722.21,721.71,722.0,5873.0
2024-05-06 15:20:00,722.05,722.1,721.66,721.97,4098.0,722.05,722.1,721.66,721.97,4098.0
2024-05-06 15:25:00,722.24,722.68,722.19,722.37,9760.0,722.24,722.68,722.19,722.37,9760.0
2024-05-06 15:30:00,722.37,723.5,722.17,722.38,7947.0,722.37,723.5,722.17,722.38,7947.0
2024-05-06 15:35:00,722.74,723.27,722.74,722.9,3190.0,722.74,723.27,722.74,722.9,3190.0
2024-05-06 15:40:00,723.03,723.73,722.61,723.61,10837.0,723.03,723.73,722.61,723.61,10837.0
2024-05-06 15:45:00,723.47,723.61,722.78,723.06,17457.0,723.47,723.61,722.78,723.06,17457.0
2024-05-06 15:50:00,722.82,724.29,722.59,724.09,11531.0,722.82,724.29,722.59,724.09,11531.0
2024-05-06 15:55:00,724.15,726.64,724.07,726.57,38013.0,724.15,726.64,724.07,726.57,38013.0
2024-05-07 09:30:00,730.0,730.0,718.56,720.48,33582.0,730.0,730.0,718.56,720.48,33582.0
2024-05-07 09:35:00,719.59,721.67,708.31,710.39,27727.0,719.59,721.67,708.31,710.39,27727.0
2024-05-07 09:40:00,710.28,711.85,704.0,707.95,35384.0,710.28,711.85,704.0,707.95,35384.0
2024-05-07 09:45:00,707.84,708.75,700.0,700.0,27801.0,707.84,708.75,700.0,700.0,27801.0
2024-05-07 09:50:00,701.21,702.49,699.55,701.98,12827.0,701.21,702.49,699.55,701.98,12827.0
2024-05-07 09:55:00,701.29,706.88,700.83,706.24,17500.0,701.29,706.88,700.83,706.24,17500.0
2024-05-07 10:00:00,706.25,710.98,705.92,709.79,41270.0,706.25,710.98,705.92,709.79,41270.0
2024-05-07 10:05:00,709.62,709.66,708.0,709.03,11002.0,709.62,709.66,708.0,709.03,11002.0
2024-05-07 10:10:00,709.12,716.42,709.11,716.23,8595.0,709.12,716.42,709.11,716.23,8595.0
2024-05-07 10:15:00,716.44,717.19,715.09,715.1,6676.0,716.44,717.19,715.09,715.1,6676.0
2024-05-07 10:20:00,714.9,715.02,711.23,711.97,10931.0,714.9,715.02,711.23,711.97,10931.0
2024-05-07 10:25:00,711.63,711.74,708.98,710.02,11330.0,711.63,711.74,708.98,710.02,11330.0
2024-05-07 10:30:00,710.32,712.08,708.89,708.89,6994.0,710.32,712.08,708.89,708.89,6994.0
2024-05-07 10:35:00,709.45,710.5,708.5,708.74,7997.0,709.45,710.5,708.5,708.74,7997.0
2024-05-07 10:40:00,708.1,710.74,706.92,709.9,14644.0,708.1,710.74,706.92,709.9,14644.0
2024-05-07 10:45:00,709.59,711.9,709.59,710.75,7363.0,709.59,711.9,709.59,710.75,7363.0
2024-05-07 10:50:00,710.79,712.71,710.52,712.37,9216.0,710.79,712.71,710.52,712.37,9216.0
2024-05-07 10:55:00,712.38,713.8,711.73,711.8,8762.0,712.38,713.8,711.73,711.8,8762.0
2024-05-07 11:00:00,712.1,712.68,710.98,711.34,7278.0,712.1,712.68,710.98,711.34,7278.0
2024-05-07 11:05:00,711.53,711.53,710.02,710.48,4252.0,711.53,711.53,710.02,710.48,4252.0
2024-05-07 11:10:00,710.74,711.53,710.05,710.05,21301.0,710.74,711.53,710.05,710.05,21301.0
2024-05-07 11:15:00,709.67,711.66,709.67,711.54,4523.0,709.67,711.66,709.67,711.54,4523.0
2024-05-07 11:20:00,711.56,711.74,710.83,711.17,9820.0,711.56,711.74,710.83,711.17,9820.0
2024-05-07 11:25:00,711.17,712.62,710.89,711.77,11657.0,711.17,712.62,710.89,711.77,11657.0
2024-05-07 11:30:00,711.76,713.41,710.74,710.74,9887.0,711.76,713.41,710.74,710.74,9887.0
2024-05-07 11:35:00,710.88,712.07,710.88,711.41,6167.0,710.88,712.07,710.88,711.41,6167.0
2024-05-07 11:40:00,711.57,713.5,711.41,713.36,4935.0,711.57,713.5,711.41,713.36,4935.0
2024-05-07 11:45:00,713.41,714.01,712.58,712.58,6219.0,713.41,714.01,712.58,712.58,6219.0
2024-05-07 11:50:00,712.45,712.9,712.22,712.44,1506.0,712.45,712.9,712.22,712.44,1506.0
2024-05-07 11:55:00,712.16,713.63,711.56,713.63,6091.0,712.16,713.63,711.56,713.63,6091.0
2024-05-07 12:00:00,713.2,713.43,712.47,713.28,3643.0,713.2,713.43,712.47,713.28,3643.0
2024-05-07 12:05:00,713.08,714.48,713.08,713.65,6271.0,713.08,714.48,713.08,713.65,6271.0
2024-05-07 12:10:00,713.94,714.5,713.72,714.13,9373.0,713.94,714.5,713.72,714.13,9373.0
2024-05-07 12:15:00,713.85,716.39,713.79,716.33,8486.0,713.85,716.39,713.79,716.33,8486.0
2024-05-07 12:20:00,716.34,716.73,715.77,715.89,1900.0,716.34,716.73,715.77,715.89,1900.0
2024-05-07 12:25:00,716.09,716.09,715.29,715.63,3735.0,716.09,716.09,715.29,715.63,3735.0
2024-05-07 12:30:00,715.36,715.59,713.75,713.75,3100.0,715.36,715.59,713.75,713.75,3100.0
2024-05-07 12:35:00,713.3,713.96,712.5,713.33,6202.0,713.3,713.96,712.5,713.33,6202.0
2024-05-07 12:40:00,713.51,713.56,712.2,712.32,8173.0,713.51,713.56,712.2,712.32,8173.0
2024-05-07 12:45:00,712.05,712.56,712.04,712.56,1700.0,712.05,712.56,712.04,712.56,1700.0
2024-05-07 12:50:00,712.6,712.6,711.55,711.87,2692.0,712.6,712.6,711.55,711.87,2692.0
2024-05-07 12:55:00,711.67,712.58,711.67,711.85,2000.0,711.67,712.58,711.67,711.85,2000.0
2024-05-07 13:00:00,712.07,712.99,712.07,712.47,3875.0,712.07,712.99,712.07,712.47,3875.0
2024-05-07 13:05:00,711.87,712.19,711.87,712.01,900.0,711.87,712.19,711.87,712.01,900.0
2024-05-07 13:10:00,712.03,712.03,711.36,711.59,3588.0,712.03,712.03,711.36,711.59,3588.0
2024-05-07 13:15:00,711.15,711.44,710.96,711.23,3164.0,711.15,711.44,710.96,711.23,3164.0
2024-05-07 13:20:00,710.98,712.14,710.97,711.45,4856.0,710.98,712.14,710.97,711.45,4856.0
2024-05-07 13:25:00,711.71,712.05,711.52,711.68,761.0,711.71,712.05,711.52,711.68,761.0
2024-05-07 13:30:00,711.92,712.38,711.5,712.25,3738.0,711.92,712.38,711.5,712.25,3738.0
2024-05-07 13:35:00,712.42,712.62,711.19,711.19,9493.0,712.42,712.62,711.19,711.19,9493.0
2024-05-07 13:40:00,710.7,711.22,710.7,711.12,1559.0,710.7,711.22,710.7,711.12,1559.0
2024-05-07 13:45:00,711.35,711.39,709.79,709.83,2963.0,711.35,711.39,709.79,709.83,2963.0
2024-05-07 13:50:00,709.82,711.12,709.82,711.06,2400.0,709.82,711.12,709.82,711.06,2400.0
2024-05-07 13:55:00,710.29,710.36,709.21,709.57,4266.0,710.29,710.36,709.21,709.57,4266.0
2024-05-07 14:00:00,709.42,710.36,709.42,710.15,1900.0,709.42,710.36,709.42,710.15,1900.0
2024-05-07 14:05:00,710.25,711.03,710.0,711.02,5044.0,710.25,711.03,710.0,711.02,5044.0
2024-05-07 14:10:00,712.08,712.12,711.55,711.55,1201.0,712.08,712.12,711.55,711.55,1201.0
2024-05-07 14:15:00,711.45,711.78,710.3,711.45,3631.0,711.45,711.78,710.3,711.45,3631.0
2024-05-07 14:20:00,711.01,711.01,709.86,709.86,4544.0,711.01,711.01,709.86,709.86,4544.0
2024-05-07 14:25:00,710.08,710.08,709.57,709.59,2400.0,710.08,710.08,709.57,709.59,2400.0
2024-05-07 14:30:00,709.53,710.19,708.76,708.87,2856.0,709.53,710.19,708.76,708.87,2856.0
2024-05-07 14:35:00,708.92,709.54,708.92,709.43,1440.0,708.92,709.54,708.92,709.43,1440.0
2024-05-07 14:40:00,709.27,709.99,709.27,709.72,2455.0,709.27,709.99,709.27,709.72,2455.0
2024-05-07 14:45:00,709.83,709.84,709.0,709.5,3475.0,709.83,709.84,709.0,709.5,3475.0
2024-05-07 14:50:00,709.37,709.55,708.91,709.38,3005.0,709.37,709.55,708.91,709.38,3005.0
2024-05-07 14:55:00,709.38,709.95,709.38,709.87,4597.0,709.38,709.95,709.38,709.87,4597.0
2024-05-07 15:00:00,709.75,709.94,709.18,709.4,4115.0,709.75,709.94,709.18,709.4,4115.0
2024-05-07 15:05:00,709.61,709.87,709.3,709.5,4408.0,709.61,709.87,709.3,709.5,4408.0
2024-05-07 15:10:00,709.42,709.77,709.2,709.35,21781.0,709.42,709.77,709.2,709.35,21781.0
2024-05-07 15:15:00,709.32,709.6,708.62,709.5,5005.0,709.32,709.6,708.62,709.5,5005.0
2024-05-07 15:20:00,709.5,710.02,709.13,710.01,4294.0,709.5,710.02,709.13,710.01,4294.0
2024-05-07 15:25:00,709.87,710.33,709.39,710.2,4511.0,709.87,710.33,709.39,710.2,4511.0
2024-05-07 15:30:00,710.34,711.93,710.3,711.45,8471.0,710.34,711.93,710.3,711.45,8471.0
2024-05-07 15:35:00,711.47,712.47,711.22,711.64,6258.0,711.47,712.47,711.22,711.64,6258.0
2024-05-07 15:40:00,711.7,711.75,710.32,711.04,4723.0,711.7,711.75,710.32,711.04,4723.0
2024-05-07 15:45:00,710.81,711.18,709.68,710.01,19071.0,710.81,711.18,709.68,710.01,19071.0
2024-05-07 15:50:00,710.38,713.36,710.01,712.43,26669.0,710.38,713.36,710.01,712.43,26669.0
2024-05-07 15:55:00,712.18,713.68,711.56,712.88,65746.0,712.18,713.68,711.56,712.88,65746.0
2024-05-08 09:30:00,716.35,718.31,714.76,715.93,33503.0,716.35,718.31,714.76,715.93,33503.0
2024-05-08 09:35:00,715.98,718.94,715.21,718.5,8002.0,715.98,718.94,715.21,718.5,8002.0
2024-05-08 09:40:00,718.53,720.11,717.42,720.11,12533.0,718.53,720.11,717.42,720.11,12533.0
2024-05-08 09:45:00,720.11,721.21,718.54,719.97,23156.0,720.11,721.21,718.54,719.97,23156.0
2024-05-08 09:50:00,720.0,720.35,718.92,719.35,27875.0,720.0,720.35,718.92,719.35,27875.0
2024-05-08 09:55:00,719.32,720.23,717.63,717.8,9246.0,719.32,720.23,717.63,717.8,9246.0
2024-05-08 10:00:00,717.83,718.88,716.38,718.63,4794.0,717.83,718.88,716.38,718.63,4794.0
2024-05-08 10:05:00,718.29,719.24,717.41,717.41,4319.0,718.29,719.24,717.41,717.41,4319.0
2024-05-08 10:10:00,717.54,718.29,716.0,716.26,7642.0,717.54,718.29,716.0,716.26,7642.0
2024-05-08 10:15:00,716.29,717.34,716.03,717.27,3186.0,716.29,717.34,716.03,717.27,3186.0
2024-05-08 10:20:00,717.29,719.16,717.28,718.93,4974.0,717.29,719.16,717.28,718.93,4974.0
2024-05-08 10:25:00,719.25,720.16,719.23,719.96,8946.0,719.25,720.16,719.23,719.96,8946.0
2024-05-08 10:30:00,719.61,720.2,718.78,719.74,7402.0,719.61,720.2,718.78,719.74,7402.0
2024-05-08 10:35:00,719.0,719.26,718.0,718.23,7753.0,719.0,719.26,718.0,718.23,7753.0
2024-05-08 10:40:00,718.18,718.97,717.95,718.91,1824.0,718.18,718.97,717.95,718.91,1824.0
2024-05-08 10:45:00,719.04,720.97,719.03,720.36,8556.0,719.04,720.97,719.03,720.36,8556.0
2024-05-08 10:50:00,720.36,720.63,719.67,720.52,6680.0,720.36,720.63,719.67,720.52,6680.0
2024-05-08 10:55:00,720.56,721.0,720.2,720.46,8341.0,720.56,721.0,720.2,720.46,8341.0
2024-05-08 11:00:00,720.49,721.21,720.16,720.97,5758.0,720.49,721.21,720.16,720.97,5758.0
2024-05-08 11:05:00,720.88,721.19,719.05,719.42,14676.0,720.88,721.19,719.05,719.42,14676.0
2024-05-08 11:10:00,719.41,719.66,718.52,718.52,6519.0,719.41,719.66,718.52,718.52,6519.0
2024-05-08 11:15:00,718.12,718.59,717.24,717.44,3838.0,718.12,718.59,717.24,717.44,3838.0
2024-05-08 11:20:00,717.27,718.16,717.27,717.94,3481.0,717.27,718.16,717.27,717.94,3481.0
2024-05-08 11:25:00,718.11,719.81,717.77,719.01,2977.0,718.11,719.81,717.77,719.01,2977.0
2024-05-08 11:30:00,718.78,718.79,717.98,718.45,4072.0,718.78,718.79,717.98,718.45,4072.0
2024-05-08 11:35:00,718.44,719.91,718.44,719.46,2594.0,718.44,719.91,718.44,719.46,2594.0
2024-05-08 11:40:00,719.24,719.41,718.64,718.95,1902.0,719.24,719.41,718.64,718.95,1902.0
2024-05-08 11:45:00,718.72,719.56,718.34,719.09,2291.0,718.72,719.56,718.34,719.09,2291.0
2024-05-08 11:50:00,719.49,719.85,719.45,719.75,1001.0,719.49,719.85,719.45,719.75,1001.0
2024-05-08 11:55:00,720.0,720.0,719.0,719.46,3290.0,720.0,720.0,719.0,719.46,3290.0
2024-05-08 12:00:00,719.55,720.92,719.28,720.92,6275.0,719.55,720.92,719.28,720.92,6275.0
2024-05-08 12:05:00,720.19,720.58,720.01,720.43,1409.0,720.19,720.58,720.01,720.43,1409.0
2024-05-08 12:10:00,720.1,720.77,719.79,720.05,3664.0,720.1,720.77,719.79,720.05,3664.0
2024-05-08 12:15:00,720.23,721.04,720.05,721.03,4631.0,720.23,721.04,720.05,721.03,4631.0
2024-05-08 12:20:00,721.04,721.21,720.49,720.83,1767.0,721.04,721.21,720.49,720.83,1767.0
2024-05-08 12:25:00,720.67,720.92,719.95,720.32,4217.0,720.67,720.92,719.95,720.32,4217.0
2024-05-08 12:30:00,720.23,720.52,719.57,720.19,6957.0,720.23,720.52,719.57,720.19,6957.0
2024-05-08 12:35:00,719.72,719.96,718.75,719.16,4559.0,719.72,719.96,718.75,719.16,4559.0
2024-05-08 12:40:00,720.19,720.7,719.91,720.24,4596.0,720.19,720.7,719.91,720.24,4596.0
2024-05-08 12:45:00,720.19,721.3,720.18,720.97,2121.0,720.19,721.3,720.18,720.97,2121.0
2024-05-08 12:50:00,720.95,721.53,720.95,721.15,1392.0,720.95,721.53,720.95,721.15,1392.0
2024-05-08 12:55:00,721.51,721.51,720.62,720.66,2002.0,721.51,721.51,720.62,720.66,2002.0
2024-05-08 13:00:00,720.77,721.9,720.04,721.9,2500.0,720.77,721.9,720.04,721.9,2500.0
2024-05-08 13:05:00,720.66,720.66,720.14,720.23,915.0,720.66,720.66,720.14,720.23,915.0
2024-05-08 13:10:00,719.98,719.98,719.11,719.26,1795.0,719.98,719.98,719.11,719.26,1795.0
2024-05-08 13:15:00,719.25,719.58,718.6,718.6,2444.0,719.25,719.58,718.6,718.6,2444.0
2024-05-08 13:20:00,718.65,719.0,717.7,717.7,2647.0,718.65,719.0,717.7,717.7,2647.0
2024-05-08 13:25:00,717.62,718.01,716.79,716.93,5978.0,717.62,718.01,716.79,716.93,5978.0
2024-05-08 13:30:00,717.0,718.8,716.94,717.93,4579.0,717.0,718.8,716.94,717.93,4579.0
2024-05-08 13:35:00,717.71,717.95,717.17,717.3,5613.0,717.71,717.95,717.17,717.3,5613.0
2024-05-08 13:40:00,717.43,718.45,717.43,718.45,1600.0,717.43,718.45,717.43,718.45,1600.0
2024-05-08 13:45:00,718.4,718.41,717.88,718.05,1704.0,718.4,718.41,717.88,718.05,1704.0
2024-05-08 13:50:00,717.88,717.92,717.45,717.92,2181.0,717.88,717.92,717.45,717.92,2181.0
2024-05-08 13:55:00,718.17,718.58,718.16,718.33,1416.0,718.17,718.58,718.16,718.33,1416.0
2024-05-08 14:00:00,718.35,718.76,718.18,718.25,2145.0,718.35,718.76,718.18,718.25,2145.0
2024-05-08 14:05:00,718.32,718.51,717.94,718.51,2550.0,718.32,718.51,717.94,718.51,2550.0
2024-05-08 14:10:00,718.44,719.82,718.44,719.82,2000.0,718.44,719.82,718.44,719.82,2000.0
2024-05-08 14:15:00,719.51,720.0,719.38,720.0,7426.0,719.51,720.0,719.38,720.0,7426.0
2024-05-08 14:20:00,719.84,720.0,719.23,719.54,13533.0,719.84,720.0,719.23,719.54,13533.0
2024-05-08 14:25:00,719.86,720.0,719.66,719.99,3130.0,719.86,720.0,719.66,719.99,3130.0
2024-05-08 14:30:00,719.82,720.0,719.52,719.69,5297.0,719.82,720.0,719.52,719.69,5297.0
2024-05-08 14:35:00,719.7,719.94,719.36,719.83,6831.0,719.7,719.94,719.36,719.83,6831.0
2024-05-08 14:40:00,719.78,720.22,719.59,720.1,2843.0,719.78,720.22,719.59,720.1,2843.0
2024-05-08 14:45:00,720.25,720.26,719.76,719.96,3092.0,720.25,720.26,719.76,719.96,3092.0
2024-05-08 14:50:00,720.29,720.46,720.29,720.38,508.0,720.29,720.46,720.29,720.38,508.0
2024-05-08 14:55:00,720.5,720.67,719.63,719.63,4848.0,720.5,720.67,719.63,719.63,4848.0
2024-05-08 15:00:00,719.37,719.4,718.45,718.45,2411.0,719.37,719.4,718.45,718.45,2411.0
2024-05-08 15:05:00,718.22,718.54,717.79,718.41,2625.0,718.22,718.54,717.79,718.41,2625.0
2024-05-08 15:10:00,718.49,718.73,718.01,718.7,1666.0,718.49,718.73,718.01,718.7,1666.0
2024-05-08 15:15:00,718.57,719.11,718.56,718.62,2573.0,718.57,719.11,718.56,718.62,2573.0
2024-05-08 15:20:00,718.36,718.36,717.97,717.97,630.0,718.36,718.36,717.97,717.97,630.0
2024-05-08 15:25:00,718.24,718.81,718.24,718.81,3569.0,718.24,718.81,718.24,718.81,3569.0
2024-05-08 15:30:00,718.93,719.58,718.75,718.75,3917.0,718.93,719.58,718.75,718.75,3917.0
2024-05-08 15:35:00,718.69,718.76,718.44,718.55,1988.0,718.69,718.76,718.44,718.55,1988.0
2024-05-08 15:40:00,718.75,719.51,718.57,719.01,3673.0,718.75,719.51,718.57,719.01,3673.0
2024-05-08 15:45:00,719.24,720.07,719.05,720.07,3254.0,719.24,720.07,719.05,720.07,3254.0
2024-05-08 15:50:00,720.06,720.3,719.76,720.12,14122.0,720.06,720.3,719.76,720.12,14122.0
2024-05-08 15:55:00,720.13,721.95,720.11,721.29,37885.0,720.13,721.95,720.11,721.29,37885.0
2024-05-09 09:30:00,720.58,725.96,720.58,725.42,39645.0,720.58,725.96,720.58,725.42,39645.0
2024-05-09 09:35:00,724.42,725.46,722.06,724.23,8812.0,724.42,725.46,722.06,724.23,8812.0
2024-05-09 09:40:00,724.38,725.47,723.77,724.75,13740.0,724.38,725.47,723.77,724.75,13740.0
2024-05-09 09:45:00,724.23,724.37,721.06,721.35,10833.0,724.23,724.37,721.06,721.35,10833.0
2024-05-09 09:50:00,721.79,724.24,721.25,723.47,7078.0,721.79,724.24,721.25,723.47,7078.0
2024-05-09 09:55:00,724.7,724.75,722.17,722.48,3031.0,724.7,724.75,722.17,722.48,3031.0
2024-05-09 10:00:00,721.95,722.48,721.3,722.03,3981.0,721.95,722.48,721.3,722.03,3981.0
2024-05-09 10:05:00,722.59,724.97,722.59,723.76,9161.0,722.59,724.97,722.59,723.76,9161.0
2024-05-09 10:10:00,724.64,725.24,722.47,722.47,5866.0,724.64,725.24,722.47,722.47,5866.0
2024-05-09 10:15:00,722.2,723.43,722.1,722.5,4681.0,722.2,723.43,722.1,722.5,4681.0
2024-05-09 10:20:00,722.66,725.08,722.66,724.84,4691.0,722.66,725.08,722.66,724.84,4691.0
2024-05-09 10:25:00,725.19,725.2,724.36,724.9,4566.0,725.19,725.2,724.36,724.9,4566.0
2024-05-09 10:30:00,725.36,727.22,725.13,725.88,6123.0,725.36,727.22,725.13,725.88,6123.0
2024-05-09 10:35:00,725.93,728.74,725.92,727.6,5793.0,725.93,728.74,725.92,727.6,5793.0
2024-05-09 10:40:00,728.06,728.06,725.92,727.22,2802.0,728.06,728.06,725.92,727.22,2802.0
2024-05-09 10:45:00,727.24,727.48,726.0,727.48,2505.0,727.24,727.48,726.0,727.48,2505.0
2024-05-09 10:50:00,727.43,728.24,727.13,728.24,2899.0,727.43,728.24,727.13,728.24,2899.0
2024-05-09 10:55:00,727.84,727.89,726.68,727.42,4174.0,727.84,727.89,726.68,727.42,4174.0
2024-05-09 11:00:00,727.72,728.36,727.2,727.51,6159.0,727.72,728.36,727.2,727.51,6159.0
2024-05-09 11:05:00,727.56,729.0,727.56,728.12,3224.0,727.56,729.0,727.56,728.12,3224.0
2024-05-09 11:10:00,728.41,728.55,726.96,727.53,3380.0,728.41,728.55,726.96,727.53,3380.0
2024-05-09 11:15:00,727.5,727.9,726.0,726.57,13666.0,727.5,727.9,726.0,726.57,13666.0
2024-05-09 11:20:00,726.57,726.83,725.92,726.18,1470.0,726.57,726.83,725.92,726.18,1470.0
2024-05-09 11:25:00,726.17,727.22,726.15,727.22,3478.0,726.17,727.22,726.15,727.22,3478.0
2024-05-09 11:30:00,727.41,727.52,726.47,726.59,1311.0,727.41,727.52,726.47,726.59,1311.0
2024-05-09 11:35:00,726.6,727.83,726.59,726.61,2424.0,726.6,727.83,726.59,726.61,2424.0
2024-05-09 11:40:00,726.32,726.66,725.65,726.16,1100.0,726.32,726.66,725.65,726.16,1100.0
2024-05-09 11:45:00,725.86,726.26,724.86,725.18,2797.0,725.86,726.26,724.86,725.18,2797.0
2024-05-09 11:50:00,725.24,725.24,724.24,724.24,1395.0,725.24,725.24,724.24,724.24,1395.0
2024-05-09 11:55:00,723.84,724.46,723.21,724.23,2798.0,723.84,724.46,723.21,724.23,2798.0
2024-05-09 12:00:00,724.0,725.22,724.0,724.86,3837.0,724.0,725.22,724.0,724.86,3837.0
2024-05-09 12:05:00,725.06,725.6,724.98,725.17,1798.0,725.06,725.6,724.98,725.17,1798.0
2024-05-09 12:10:00,725.36,726.3,725.36,725.84,2397.0,725.36,726.3,725.36,725.84,2397.0
2024-05-09 12:15:00,725.84,726.37,725.42,725.42,2103.0,725.84,726.37,725.42,725.42,2103.0
2024-05-09 12:20:00,725.83,726.4,725.32,726.39,2422.0,725.83,726.4,725.32,726.39,2422.0
2024-05-09 12:25:00,726.0,726.35,726.0,726.13,1371.0,726.0,726.35,726.0,726.13,1371.0
2024-05-09 12:30:00,725.59,725.86,724.87,724.87,1967.0,725.59,725.86,724.87,724.87,1967.0
2024-05-09 12:35:00,725.01,726.33,725.01,725.95,1145.0,725.01,726.33,725.01,725.95,1145.0
2024-05-09 12:40:00,725.53,725.59,725.0,725.0,684.0,725.53,725.59,725.0,725.0,684.0
2024-05-09 12:45:00,725.71,725.84,724.85,725.31,4396.0,725.71,725.84,724.85,725.31,4396.0
2024-05-09 12:50:00,725.3,725.62,724.79,725.32,9938.0,725.3,725.62,724.79,725.32,9938.0
2024-05-09 12:55:00,725.81,725.83,724.79,725.08,5978.0,725.81,725.83,724.79,725.08,5978.0
2024-05-09 13:00:00,724.88,725.25,724.01,724.85,4655.0,724.88,725.25,724.01,724.85,4655.0
2024-05-09 13:05:00,724.85,726.02,724.85,725.57,11961.0,724.85,726.02,724.85,725.57,11961.0
2024-05-09 13:10:00,725.47,725.58,724.64,724.64,27619.0,725.47,725.58,724.64,724.64,27619.0
2024-05-09 13:15:00,725.0,725.3,724.7,724.89,8650.0,725.0,725.3,724.7,724.89,8650.0
2024-05-09 13:20:00,724.88,724.88,723.51,723.9,3297.0,724.88,724.88,723.51,723.9,3297.0
2024-05-09 13:25:00,724.09,724.4,723.82,724.11,4238.0,724.09,724.4,723.82,724.11,4238.0
2024-05-09 13:30:00,724.13,724.14,722.6,722.8,3423.0,724.13,724.14,722.6,722.8,3423.0
2024-05-09 13:35:00,722.65,722.88,722.23,722.4,1316.0,722.65,722.88,722.23,722.4,1316.0
2024-05-09 13:40:00,722.47,723.12,722.47,723.01,998.0,722.47,723.12,722.47,723.01,998.0
2024-05-09 13:45:00,723.05,723.68,722.5,722.5,812.0,723.05,723.68,722.5,722.5,812.0
2024-05-09 13:50:00,722.34,722.58,721.93,722.07,4018.0,722.34,722.58,721.93,722.07,4018.0
2024-05-09 13:55:00,722.31,722.8,721.61,721.95,4582.0,722.31,722.8,721.61,721.95,4582.0
2024-05-09 14:00:00,721.87,721.87,721.0,721.1,5859.0,721.87,721.87,721.0,721.1,5859.0
2024-05-09 14:05:00,721.13,721.36,720.63,720.97,12114.0,721.13,721.36,720.63,720.97,12114.0
2024-05-09 14:10:00,721.0,721.02,720.44,720.44,1480.0,721.0,721.02,720.44,720.44,1480.0
2024-05-09 14:15:00,720.0,720.01,719.18,719.58,3328.0,720.0,720.01,719.18,719.58,3328.0
2024-05-09 14:20:00,719.47,719.47,718.66,718.75,1636.0,719.47,719.47,718.66,718.75,1636.0
2024-05-09 14:25:00,718.91,719.65,717.99,719.34,5072.0,718.91,719.65,717.99,719.34,5072.0
2024-05-09 14:30:00,719.67,720.33,719.66,719.66,2807.0,719.67,720.33,719.66,719.66,2807.0
2024-05-09 14:35:00,719.92,720.04,719.54,720.0,2299.0,719.92,720.04,719.54,720.0,2299.0
2024-05-09 14:40:00,719.99,722.09,719.98,721.24,2630.0,719.99,722.09,719.98,721.24,2630.0
2024-05-09 14:45:00,721.51,721.56,720.99,721.25,7220.0,721.51,721.56,720.99,721.25,7220.0
2024-05-09 14:50:00,721.49,721.58,720.82,720.82,2982.0,721.49,721.58,720.82,720.82,2982.0
2024-05-09 14:55:00,720.87,721.49,720.61,721.19,2800.0,720.87,721.49,720.61,721.19,2800.0
2024-05-09 15:00:00,720.69,720.69,720.0,720.41,1900.0,720.69,720.69,720.0,720.41,1900.0
2024-05-09 15:05:00,720.63,720.66,720.46,720.66,300.0,720.63,720.66,720.46,720.66,300.0
2024-05-09 15:10:00,720.99,720.99,720.32,720.45,693.0,720.99,720.99,720.32,720.45,693.0
2024-05-09 15:15:00,720.54,722.04,720.53,722.0,2897.0,720.54,722.04,720.53,722.0,2897.0
2024-05-09 15:20:00,721.76,722.46,721.61,722.23,2069.0,721.76,722.46,721.61,722.23,2069.0
2024-05-09 15:25:00,722.26,723.03,722.22,722.66,999.0,722.26,723.03,722.22,722.66,999.0
2024-05-09 15:30:00,722.49,722.49,721.59,721.59,2028.0,722.49,722.49,721.59,721.59,2028.0
2024-05-09 15:35:00,722.14,723.04,722.12,722.13,2956.0,722.14,723.04,722.12,722.13,2956.0
2024-05-09 15:40:00,721.82,722.2,721.43,722.2,1770.0,721.82,722.2,721.43,722.2,1770.0
2024-05-09 15:45:00,722.01,722.18,721.74,721.77,3805.0,722.01,722.18,721.74,721.77,3805.0
2024-05-09 15:50:00,721.83,722.5,721.83,722.46,6923.0,721.83,722.5,721.83,722.46,6923.0
2024-05-09 15:55:00,722.27,723.67,722.04,723.18,22372.0,722.27,723.67,722.04,723.18,22372.0
2024-05-10 09:30:00,725.0,728.98,725.0,728.28,14928.0,725.0,728.98,725.0,728.28,14928.0
2024-05-10 09:35:00,728.25,729.88,727.59,729.07,5661.0,728.25,729.88,727.59,729.07,5661.0
2024-05-10 09:40:00,729.09,732.0,729.09,730.68,11296.0,729.09,732.0,729.09,730.68,11296.0
2024-05-10 09:45:00,730.27,733.0,730.0,733.0,6315.0,730.27,733.0,730.0,733.0,6315.0
2024-05-10 09:50:00,733.55,733.55,730.25,731.12,6259.0,733.55,733.55,730.25,731.12,6259.0
2024-05-10 09:55:00,731.68,732.67,730.62,731.28,3466.0,731.68,732.67,730.62,731.28,3466.0
2024-05-10 10:00:00,730.49,731.8,729.59,731.59,11273.0,730.49,731.8,729.59,731.59,11273.0
2024-05-10 10:05:00,731.94,732.1,729.0,729.42,4985.0,731.94,732.1,729.0,729.42,4985.0
2024-05-10 10:10:00,728.85,730.6,727.59,729.83,7465.0,728.85,730.6,727.59,729.83,7465.0
2024-05-10 10:15:00,728.9,730.93,728.9,729.84,959.0,728.9,730.93,728.9,729.84,959.0
2024-05-10 10:20:00,729.07,729.58,728.6,729.35,3567.0,729.07,729.58,728.6,729.35,3567.0
2024-05-10 10:25:00,729.04,729.58,728.38,728.73,4940.0,729.04,729.58,728.38,728.73,4940.0
2024-05-10 10:30:00,728.32,728.32,726.44,727.26,12334.0,728.32,728.32,726.44,727.26,12334.0
2024-05-10 10:35:00,727.64,729.6,727.17,729.6,5983.0,727.64,729.6,727.17,729.6,5983.0
2024-05-10 10:40:00,729.89,730.6,729.32,730.26,9745.0,729.89,730.6,729.32,730.26,9745.0
2024-05-10 10:45:00,729.77,730.17,728.63,730.17,2252.0,729.77,730.17,728.63,730.17,2252.0
2024-05-10 10:50:00,730.54,730.97,727.37,727.37,2289.0,730.54,730.97,727.37,727.37,2289.0
2024-05-10 10:55:00,728.52,729.23,728.44,729.19,2234.0,728.52,729.23,728.44,729.19,2234.0
2024-05-10 11:00:00,728.78,730.21,728.78,729.02,3151.0,728.78,730.21,728.78,729.02,3151.0
2024-05-10 11:05:00,729.01,729.59,728.77,729.28,6236.0,729.01,729.59,728.77,729.28,6236.0
2024-05-10 11:10:00,729.11,729.96,729.1,729.96,1010.0,729.11,729.96,729.1,729.96,1010.0
2024-05-10 11:15:00,729.44,730.25,729.16,729.2,2241.0,729.44,730.25,729.16,729.2,2241.0
2024-05-10 11:20:00,728.94,730.33,728.62,729.37,4300.0,728.94,730.33,728.62,729.37,4300.0
2024-05-10 11:25:00,729.42,730.3,729.26,730.26,2062.0,729.42,730.3,729.26,730.26,2062.0
2024-05-10 11:30:00,729.29,730.29,729.16,730.25,1517.0,729.29,730.29,729.16,730.25,1517.0
2024-05-10 11:35:00,730.26,730.39,728.89,729.23,3142.0,730.26,730.39,728.89,729.23,3142.0
2024-05-10 11:40:00,729.15,729.27,728.34,728.55,4558.0,729.15,729.27,728.34,728.55,4558.0
2024-05-10 11:45:00,728.34,729.8,728.25,729.12,9992.0,728.34,729.8,728.25,729.12,9992.0
2024-05-10 11:50:00,730.5,730.65,729.53,730.53,3171.0,730.5,730.65,729.53,730.53,3171.0
2024-05-10 11:55:00,729.58,730.51,729.58,729.97,2634.0,729.58,730.51,729.58,729.97,2634.0
2024-05-10 12:00:00,729.77,730.47,729.06,729.07,2487.0,729.77,730.47,729.06,729.07,2487.0
2024-05-10 12:05:00,729.66,730.68,729.22,730.38,1800.0,729.66,730.68,729.22,730.38,1800.0
2024-05-10 12:10:00,730.51,730.82,730.14,730.82,1067.0,730.51,730.82,730.14,730.82,1067.0
2024-05-10 12:15:00,730.55,731.53,730.55,730.98,2582.0,730.55,731.53,730.55,730.98,2582.0
2024-05-10 12:20:00,730.84,730.85,730.24,730.82,2300.0,730.84,730.85,730.24,730.82,2300.0
2024-05-10 12:25:00,730.58,730.76,729.64,729.64,1381.0,730.58,730.76,729.64,729.64,1381.0
2024-05-10 12:30:00,729.96,730.62,729.96,730.62,1567.0,729.96,730.62,729.96,730.62,1567.0
2024-05-10 12:35:00,730.71,730.93,730.14,730.14,1582.0,730.71,730.93,730.14,730.14,1582.0
2024-05-10 12:40:00,730.6,730.61,730.18,730.3,1465.0,730.6,730.61,730.18,730.3,1465.0
2024-05-10 12:45:00,730.47,731.88,730.37,731.5,2918.0,730.47,731.88,730.37,731.5,2918.0
2024-05-10 12:50:00,731.73,731.73,730.51,730.51,2892.0,731.73,731.73,730.51,730.51,2892.0
2024-05-10 12:55:00,730.8,730.99,729.93,729.93,1855.0,730.8,730.99,729.93,729.93,1855.0
2024-05-10 13:00:00,730.36,730.36,729.6,729.75,1687.0,730.36,730.36,729.6,729.75,1687.0
2024-05-10 13:05:00,730.0,730.0,729.26,729.34,6025.0,730.0,730.0,729.26,729.34,6025.0
2024-05-10 13:10:00,729.75,730.3,729.7,729.77,928.0,729.75,730.3,729.7,729.77,928.0
2024-05-10 13:15:00,730.45,730.66,730.16,730.28,801.0,730.45,730.66,730.16,730.28,801.0
2024-05-10 13:20:00,730.09,730.16,729.31,729.43,1717.0,730.09,730.16,729.31,729.43,1717.0
2024-05-10 13:25:00,729.38,730.0,729.02,729.81,2112.0,729.38,730.0,729.02,729.81,2112.0
2024-05-10 13:30:00,729.84,729.84,729.5,729.5,1254.0,729.84,729.84,729.5,729.5,1254.0
2024-05-10 13:35:00,729.94,730.61,729.78,729.79,2035.0,729.94,730.61,729.78,729.79,2035.0
2024-05-10 13:40:00,729.65,729.89,729.4,729.4,717.0,729.65,729.89,729.4,729.4,717.0
2024-05-10 13:45:00,730.35,730.35,729.32,730.19,1715.0,730.35,730.35,729.32,730.19,1715.0
2024-05-10 13:50:00,730.19,730.19,730.17,730.17,573.0,730.19,730.19,730.17,730.17,573.0
2024-05-10 13:55:00,730.32,731.0,730.15,730.58,1530.0,730.32,731.0,730.15,730.58,1530.0
2024-05-10 14:00:00,730.8,731.0,729.75,729.95,3727.0,730.8,731.0,729.75,729.95,3727.0
2024-05-10 14:05:00,729.7,730.56,729.7,730.56,2631.0,729.7,730.56,729.7,730.56,2631.0
2024-05-10 14:10:00,730.6,730.61,730.06,730.46,1539.0,730.6,730.61,730.06,730.46,1539.0
2024-05-10 14:15:00,730.37,730.67,729.82,730.1,1798.0,730.37,730.67,729.82,730.1,1798.0
2024-05-10 14:20:00,730.14,730.4,730.14,730.14,1102.0,730.14,730.4,730.14,730.14,1102.0
2024-05-10 14:25:00,730.14,730.56,729.79,730.06,1280.0,730.14,730.56,729.79,730.06,1280.0
2024-05-10 14:30:00,729.48,729.71,728.44,728.53,2184.0,729.48,729.71,728.44,728.53,2184.0
2024-05-10 14:35:00,728.49,728.96,728.33,728.96,1802.0,728.49,728.96,728.33,728.96,1802.0
2024-05-10 14:40:00,729.08,729.08,728.66,728.66,400.0,729.08,729.08,728.66,728.66,400.0
2024-05-10 14:45:00,729.01,729.42,729.01,729.42,680.0,729.01,729.42,729.01,729.42,680.0
2024-05-10 14:50:00,729.59,730.25,729.59,730.01,1010.0,729.59,730.25,729.59,730.01,1010.0
2024-05-10 14:55:00,730.0,730.0,729.58,729.97,1824.0,730.0,730.0,729.58,729.97,1824.0
2024-05-10 15:00:00,729.46,729.77,729.2,729.42,863.0,729.46,729.77,729.2,729.42,863.0
2024-05-10 15:05:00,729.59,729.95,729.27,729.27,864.0,729.59,729.95,729.27,729.27,864.0
2024-05-10 15:10:00,729.23,729.37,729.09,729.37,721.0,729.23,729.37,729.09,729.37,721.0
2024-05-10 15:15:00,729.55,730.47,729.55,730.26,1820.0,729.55,730.47,729.55,730.26,1820.0
2024-05-10 15:20:00,729.98,730.55,729.77,730.16,3800.0,729.98,730.55,729.77,730.16,3800.0
2024-05-10 15:25:00,730.37,730.38,729.66,730.07,1235.0,730.37,730.38,729.66,730.07,1235.0
2024-05-10 15:30:00,730.3,730.4,729.71,729.9,3382.0,730.3,730.4,729.71,729.9,3382.0
2024-05-10 15:35:00,729.75,729.75,728.97,729.33,3245.0,729.75,729.75,728.97,729.33,3245.0
2024-05-10 15:40:00,729.08,729.16,728.34,728.61,5308.0,729.08,729.16,728.34,728.61,5308.0
2024-05-10 15:45:00,728.48,729.04,728.36,728.36,4560.0,728.48,729.04,728.36,728.36,4560.0
2024-05-10 15:50:00,728.75,729.65,728.61,729.52,10781.0,728.75,729.65,728.61,729.52,10781.0
2024-05-10 15:55:00,729.57,730.36,729.29,729.29,22401.0,729.57,730.36,729.29,729.29,22401.0
2024-05-13 09:30:00,732.85,732.85,727.95,728.85,20419.0,732.85,732.85,727.95,728.85,20419.0
2024-05-13 09:35:00,729.73,730.04,726.46,727.96,4910.0,729.73,730.04,726.46,727.96,4910.0
2024-05-13 09:40:00,727.45,729.48,727.23,728.82,3805.0,727.45,729.48,727.23,728.82,3805.0
2024-05-13 09:45:00,729.25,729.26,725.75,727.64,8291.0,729.25,729.26,725.75,727.64,8291.0
2024-05-13 09:50:00,728.39,729.14,726.42,726.89,4368.0,728.39,729.14,726.42,726.89,4368.0
2024-05-13 09:55:00,726.65,728.99,726.0,728.51,22692.0,726.65,728.99,726.0,728.51,22692.0
2024-05-13 10:00:00,728.42,728.55,726.75,727.81,3747.0,728.42,728.55,726.75,727.81,3747.0
2024-05-13 10:05:00,727.5,727.5,725.82,726.33,900.0,727.5,727.5,725.82,726.33,900.0
2024-05-13 10:10:00,726.28,727.0,726.0,726.73,3910.0,726.28,727.0,726.0,726.73,3910.0
2024-05-13 10:15:00,726.51,727.38,726.0,727.38,2577.0,726.51,727.38,726.0,727.38,2577.0
2024-05-13 10:20:00,726.42,727.9,726.33,727.52,3655.0,726.42,727.9,726.33,727.52,3655.0
2024-05-13 10:25:00,727.52,727.91,726.83,727.8,3613.0,727.52,727.91,726.83,727.8,3613.0
2024-05-13 10:30:00,727.38,727.38,726.13,726.7,1634.0,727.38,727.38,726.13,726.7,1634.0
2024-05-13 10:35:00,726.37,727.73,726.36,727.61,4837.0,726.37,727.73,726.36,727.61,4837.0
2024-05-13 10:40:00,727.62,727.62,726.93,727.18,2694.0,727.62,727.62,726.93,727.18,2694.0
2024-05-13 10:45:00,727.18,727.18,726.56,726.73,4153.0,727.18,727.18,726.56,726.73,4153.0
2024-05-13 10:50:00,726.73,727.12,726.13,726.79,1546.0,726.73,727.12,726.13,726.79,1546.0
2024-05-13 10:55:00,726.64,726.65,725.12,725.5,9000.0,726.64,726.65,725.12,725.5,9000.0
2024-05-13 11:00:00,725.62,726.47,724.59,724.9,20016.0,725.62,726.47,724.59,724.9,20016.0
2024-05-13 11:05:00,725.0,726.15,724.73,725.88,4694.0,725.0,726.15,724.73,725.88,4694.0
2024-05-13 11:10:00,725.88,726.82,725.88,726.61,2276.0,725.88,726.82,725.88,726.61,2276.0
2024-05-13 11:15:00,726.62,727.99,726.6,727.39,3689.0,726.62,727.99,726.6,727.39,3689.0
2024-05-13 11:20:00,727.58,728.6,727.23,728.45,2600.0,727.58,728.6,727.23,728.45,2600.0
2024-05-13 11:25:00,728.93,728.93,728.2,728.37,2488.0,728.93,728.93,728.2,728.37,2488.0
2024-05-13 11:30:00,728.38,729.22,727.93,728.98,3697.0,728.38,729.22,727.93,728.98,3697.0
2024-05-13 11:35:00,728.75,729.39,728.74,729.0,2183.0,728.75,729.39,728.74,729.0,2183.0
2024-05-13 11:40:00,729.05,729.66,729.04,729.42,2832.0,729.05,729.66,729.04,729.42,2832.0
2024-05-13 11:45:00,729.42,730.3,729.19,730.07,4740.0,729.42,730.3,729.19,730.07,4740.0
2024-05-13 11:50:00,730.0,730.32,730.0,730.13,1600.0,730.0,730.32,730.0,730.13,1600.0
2024-05-13 11:55:00,730.48,730.48,729.26,729.26,3847.0,730.48,730.48,729.26,729.26,3847.0
2024-05-13 12:00:00,729.53,730.92,729.53,730.83,2008.0,729.53,730.92,729.53,730.83,2008.0
2024-05-13 12:05:00,730.74,731.97,730.73,731.97,550.0,730.74,731.97,730.73,731.97,550.0
2024-05-13 12:10:00,731.34,731.39,730.8,731.28,4649.0,731.34,731.39,730.8,731.28,4649.0
2024-05-13 12:15:00,730.83,730.83,730.27,730.73,3929.0,730.83,730.83,730.27,730.73,3929.0
2024-05-13 12:20:00,730.74,731.38,730.3,730.8,3277.0,730.74,731.38,730.3,730.8,3277.0
2024-05-13 12:25:00,730.28,730.29,729.1,729.17,2000.0,730.28,730.29,729.1,729.17,2000.0
2024-05-13 12:30:00,729.62,729.65,729.31,729.31,819.0,729.62,729.65,729.31,729.31,819.0
2024-05-13 12:35:00,728.48,728.92,728.02,728.03,3758.0,728.48,728.92,728.02,728.03,3758.0
2024-05-13 12:40:00,727.72,728.07,727.72,727.88,2000.0,727.72,728.07,727.72,727.88,2000.0
2024-05-13 12:45:00,727.21,727.22,726.68,726.68,600.0,727.21,727.22,726.68,726.68,600.0
2024-05-13 12:50:00,726.73,727.02,725.81,725.89,2841.0,726.73,727.02,725.81,725.89,2841.0
2024-05-13 12:55:00,725.96,726.62,725.9,725.9,1777.0,725.96,726.62,725.9,725.9,1777.0
2024-05-13 13:00:00,725.71,726.67,725.6,726.0,4688.0,725.71,726.67,725.6,726.0,4688.0
2024-05-13 13:05:00,726.0,726.0,723.64,723.76,4185.0,726.0,726.0,723.64,723.76,4185.0
2024-05-13 13:10:00,723.67,725.49,722.95,725.49,4577.0,723.67,725.49,722.95,725.49,4577.0
2024-05-13 13:15:00,725.85,725.98,724.5,725.24,1967.0,725.85,725.98,724.5,725.24,1967.0
2024-05-13 13:20:00,725.6,726.27,725.05,725.05,3414.0,725.6,726.27,725.05,725.05,3414.0
2024-05-13 13:25:00,725.05,726.29,725.04,725.96,2730.0,725.05,726.29,725.04,725.96,2730.0
2024-05-13 13:30:00,726.3,726.81,725.95,726.41,5979.0,726.3,726.81,725.95,726.41,5979.0
2024-05-13 13:35:00,726.3,726.64,725.81,726.23,1858.0,726.3,726.64,725.81,726.23,1858.0
2024-05-13 13:40:00,725.67,725.87,724.57,725.01,2676.0,725.67,725.87,724.57,725.01,2676.0
2024-05-13 13:45:00,726.01,726.02,725.29,725.69,700.0,726.01,726.02,725.29,725.69,700.0
2024-05-13 13:50:00,725.3,725.47,725.23,725.47,700.0,725.3,725.47,725.23,725.47,700.0
2024-05-13 13:55:00,724.89,725.83,724.89,725.83,1217.0,724.89,725.83,724.89,725.83,1217.0
2024-05-13 14:00:00,725.27,725.27,724.92,725.1,610.0,725.27,725.27,724.92,725.1,610.0
2024-05-13 14:05:00,724.68,725.09,724.48,724.84,821.0,724.68,725.09,724.48,724.84,821.0
2024-05-13 14:10:00,724.5,726.25,724.5,726.25,1413.0,724.5,726.25,724.5,726.25,1413.0
2024-05-13 14:15:00,725.52,725.89,724.84,725.89,460.0,725.52,725.89,724.84,725.89,460.0
2024-05-13 14:20:00,725.24,725.24,725.23,725.24,100.0,725.24,725.24,725.23,725.24,100.0
2024-05-13 14:25:00,725.0,725.04,724.99,725.02,459.0,725.0,725.04,724.99,725.02,459.0
2024-05-13 14:30:00,724.76,725.33,724.67,725.08,1486.0,724.76,725.33,724.67,725.08,1486.0
2024-05-13 14:35:00,725.52,726.04,725.1,725.86,1693.0,725.52,726.04,725.1,725.86,1693.0
2024-05-13 14:40:00,725.9,726.12,725.9,726.12,700.0,725.9,726.12,725.9,726.12,700.0
2024-05-13 14:45:00,725.51,725.53,725.44,725.44,1100.0,725.51,725.53,725.44,725.44,1100.0
2024-05-13 14:50:00,725.01,725.01,724.67,724.67,300.0,725.01,725.01,724.67,724.67,300.0
2024-05-13 14:55:00,724.95,725.74,724.41,725.64,2110.0,724.95,725.74,724.41,725.64,2110.0
2024-05-13 15:00:00,725.64,725.69,725.2,725.69,739.0,725.64,725.69,725.2,725.69,739.0
2024-05-13 15:05:00,726.11,726.38,725.53,726.1,1165.0,726.11,726.38,725.53,726.1,1165.0
2024-05-13 15:10:00,725.32,725.88,725.31,725.88,1309.0,725.32,725.88,725.31,725.88,1309.0
2024-05-13 15:15:00,725.92,726.44,725.45,726.44,1280.0,725.92,726.44,725.45,726.44,1280.0
2024-05-13 15:20:00,726.44,726.86,725.88,726.57,5482.0,726.44,726.86,725.88,726.57,5482.0
2024-05-13 15:25:00,726.43,727.18,725.86,727.18,3637.0,726.43,727.18,725.86,727.18,3637.0
2024-05-13 15:30:00,726.68,726.87,726.3,726.38,2510.0,726.68,726.87,726.3,726.38,2510.0
2024-05-13 15:35:00,726.88,728.17,726.8,727.29,2217.0,726.88,728.17,726.8,727.29,2217.0
2024-05-13 15:40:00,727.74,728.07,727.11,728.07,2760.0,727.74,728.07,727.11,728.07,2760.0
2024-05-13 15:45:00,728.1,729.09,727.93,728.53,7457.0,728.1,729.09,727.93,728.53,7457.0
2024-05-13 15:50:00,728.72,729.91,728.63,729.3,9738.0,728.72,729.91,728.63,729.3,9738.0
2024-05-13 15:55:00,729.16,730.28,728.42,730.21,44145.0,729.16,730.28,728.42,730.21,44145.0
2024-05-14 09:30:00,730.0,731.86,729.31,730.7,42927.0,730.0,731.86,729.31,730.7,42927.0
2024-05-14 09:35:00,731.8,733.7,731.1,733.39,3730.0,731.8,733.7,731.1,733.39,3730.0
2024-05-14 09:40:00,732.87,737.0,732.7,735.48,7313.0,732.87,737.0,732.7,735.48,7313.0
2024-05-14 09:45:00,735.28,736.23,734.8,734.8,1430.0,735.28,736.23,734.8,734.8,1430.0
2024-05-14 09:50:00,734.38,734.39,732.52,732.64,2926.0,734.38,734.39,732.52,732.64,2926.0
2024-05-14 09:55:00,732.18,732.27,730.74,731.32,1909.0,732.18,732.27,730.74,731.32,1909.0
2024-05-14 10:00:00,730.51,731.57,730.5,730.81,2548.0,730.51,731.57,730.5,730.81,2548.0
2024-05-14 10:05:00,730.82,731.03,729.94,729.95,3185.0,730.82,731.03,729.94,729.95,3185.0
2024-05-14 10:10:00,729.93,731.43,729.44,729.49,8919.0,729.93,731.43,729.44,729.49,8919.0
2024-05-14 10:15:00,729.48,730.25,726.62,726.85,11315.0,729.48,730.25,726.62,726.85,11315.0
2024-05-14 10:20:00,726.79,728.82,726.65,728.82,2226.0,726.79,728.82,726.65,728.82,2226.0
2024-05-14 10:25:00,729.79,730.51,728.99,729.37,1644.0,729.79,730.51,728.99,729.37,1644.0
2024-05-14 10:30:00,729.36,729.47,725.98,726.02,9420.0,729.36,729.47,725.98,726.02,9420.0
2024-05-14 10:35:00,726.07,726.07,721.65,723.2,4963.0,726.07,726.07,721.65,723.2,4963.0
2024-05-14 10:40:00,722.65,723.62,721.43,721.92,9709.0,722.65,723.62,721.43,721.92,9709.0
2024-05-14 10:45:00,721.23,723.0,721.23,722.2,1565.0,721.23,723.0,721.23,722.2,1565.0
2024-05-14 10:50:00,721.94,723.11,721.41,722.92,3528.0,721.94,723.11,721.41,722.92,3528.0
2024-05-14 10:55:00,723.24,726.54,723.11,726.41,5628.0,723.24,726.54,723.11,726.41,5628.0
2024-05-14 11:00:00,726.17,727.69,725.18,725.18,8258.0,726.17,727.69,725.18,725.18,8258.0
2024-05-14 11:05:00,725.51,726.07,725.0,725.66,3813.0,725.51,726.07,725.0,725.66,3813.0
2024-05-14 11:10:00,725.06,725.77,724.87,725.55,3380.0,725.06,725.77,724.87,725.55,3380.0
2024-05-14 11:15:00,725.51,726.11,725.51,725.56,2707.0,725.51,726.11,725.51,725.56,2707.0
2024-05-14 11:20:00,725.28,725.28,723.89,724.63,4166.0,725.28,725.28,723.89,724.63,4166.0
2024-05-14 11:25:00,724.5,724.5,724.05,724.05,1550.0,724.5,724.5,724.05,724.05,1550.0
2024-05-14 11:30:00,723.84,724.27,722.86,722.86,3677.0,723.84,724.27,722.86,722.86,3677.0
2024-05-14 11:35:00,722.96,722.96,721.78,722.21,3626.0,722.96,722.96,721.78,722.21,3626.0
2024-05-14 11:40:00,722.45,722.68,721.3,721.39,4554.0,722.45,722.68,721.3,721.39,4554.0
2024-05-14 11:45:00,721.56,721.56,720.21,720.28,5461.0,721.56,721.56,720.21,720.28,5461.0
2024-05-14 11:50:00,720.5,721.71,720.25,720.66,6641.0,720.5,721.71,720.25,720.66,6641.0
2024-05-14 11:55:00,721.22,721.43,720.34,720.59,4701.0,721.22,721.43,720.34,720.59,4701.0
2024-05-14 12:00:00,720.51,722.3,720.31,721.99,9299.0,720.51,722.3,720.31,721.99,9299.0
2024-05-14 12:05:00,721.83,722.23,720.7,720.9,3928.0,721.83,722.23,720.7,720.9,3928.0
2024-05-14 12:10:00,720.39,721.36,720.27,720.7,3530.0,720.39,721.36,720.27,720.7,3530.0
2024-05-14 12:15:00,720.51,720.73,719.3,719.3,3648.0,720.51,720.73,719.3,719.3,3648.0
2024-05-14 12:20:00,719.39,719.77,717.99,718.98,4524.0,719.39,719.77,717.99,718.98,4524.0
2024-05-14 12:25:00,718.84,718.93,717.91,718.28,2500.0,718.84,718.93,717.91,718.28,2500.0
2024-05-14 12:30:00,718.86,718.86,717.93,718.8,1995.0,718.86,718.86,717.93,718.8,1995.0
2024-05-14 12:35:00,718.43,718.66,717.93,717.93,1565.0,718.43,718.66,717.93,717.93,1565.0
2024-05-14 12:40:00,717.97,718.38,717.77,718.38,3815.0,717.97,718.38,717.77,718.38,3815.0
2024-05-14 12:45:00,718.38,719.42,718.2,718.4,3065.0,718.38,719.42,718.2,718.4,3065.0
2024-05-14 12:50:00,718.68,718.82,718.2,718.2,1400.0,718.68,718.82,718.2,718.2,1400.0
2024-05-14 12:55:00,718.65,718.7,718.2,718.7,1912.0,718.65,718.7,718.2,718.7,1912.0
2024-05-14 13:00:00,718.64,719.06,718.22,719.06,2669.0,718.64,719.06,718.22,719.06,2669.0
2024-05-14 13:05:00,719.08,719.17,718.7,719.02,5164.0,719.08,719.17,718.7,719.02,5164.0
2024-05-14 13:10:00,719.18,720.5,719.17,720.1,2302.0,719.18,720.5,719.17,720.1,2302.0
2024-05-14 13:15:00,720.24,720.24,719.68,720.0,2107.0,720.24,720.24,719.68,720.0,2107.0
2024-05-14 13:20:00,720.07,720.4,720.06,720.2,2382.0,720.07,720.4,720.06,720.2,2382.0
2024-05-14 13:25:00,720.35,720.75,720.32,720.75,1600.0,720.35,720.75,720.32,720.75,1600.0
2024-05-14 13:30:00,721.17,721.74,720.73,720.73,2050.0,721.17,721.74,720.73,720.73,2050.0
2024-05-14 13:35:00,720.75,720.75,720.0,720.35,1245.0,720.75,720.75,720.0,720.35,1245.0
2024-05-14 13:40:00,720.32,721.03,720.05,720.81,3389.0,720.32,721.03,720.05,720.81,3389.0
2024-05-14 13:45:00,720.81,720.92,720.32,720.92,1262.0,720.81,720.92,720.32,720.92,1262.0
2024-05-14 13:50:00,720.75,721.1,720.66,720.73,2208.0,720.75,721.1,720.66,720.73,2208.0
2024-05-14 13:55:00,720.68,720.94,720.45,720.94,922.0,720.68,720.94,720.45,720.94,922.0
2024-05-14 14:00:00,720.93,721.8,720.93,721.8,3900.0,720.93,721.8,720.93,721.8,3900.0
2024-05-14 14:05:00,721.56,722.07,721.56,722.06,10779.0,721.56,722.07,721.56,722.06,10779.0
2024-05-14 14:10:00,721.98,722.0,721.27,721.66,4382.0,721.98,722.0,721.27,721.66,4382.0
2024-05-14 14:15:00,721.7,722.9,721.66,722.73,5074.0,721.7,722.9,721.66,722.73,5074.0
2024-05-14 14:20:00,722.84,723.71,722.84,723.25,2644.0,722.84,723.71,722.84,723.25,2644.0
2024-05-14 14:25:00,723.46,724.29,723.25,723.25,2717.0,723.46,724.29,723.25,723.25,2717.0
2024-05-14 14:30:00,722.8,723.68,722.61,723.53,4499.0,722.8,723.68,722.61,723.53,4499.0
2024-05-14 14:35:00,723.07,723.51,722.8,723.08,2820.0,723.07,723.51,722.8,723.08,2820.0
2024-05-14 14:40:00,723.79,725.55,723.65,724.45,4282.0,723.79,725.55,723.65,724.45,4282.0
2024-05-14 14:45:00,724.45,724.96,724.2,724.76,1192.0,724.45,724.96,724.2,724.76,1192.0
2024-05-14 14:50:00,724.58,724.88,724.06,724.12,2687.0,724.58,724.88,724.06,724.12,2687.0
2024-05-14 14:55:00,724.08,724.68,723.82,724.54,2455.0,724.08,724.68,723.82,724.54,2455.0
2024-05-14 15:00:00,724.17,724.38,724.11,724.33,1662.0,724.17,724.38,724.11,724.33,1662.0
2024-05-14 15:05:00,724.1,724.1,723.05,723.29,5590.0,724.1,724.1,723.05,723.29,5590.0
2024-05-14 15:10:00,723.04,724.08,723.04,723.43,8209.0,723.04,724.08,723.04,723.43,8209.0
2024-05-14 15:15:00,723.22,724.0,723.17,723.88,5006.0,723.22,724.0,723.17,723.88,5006.0
2024-05-14 15:20:00,723.88,725.76,723.87,724.69,6698.0,723.88,725.76,723.87,724.69,6698.0
2024-05-14 15:25:00,724.7,724.7,723.88,724.39,3238.0,724.7,724.7,723.88,724.39,3238.0
2024-05-14 15:30:00,724.07,724.42,723.27,723.43,7589.0,724.07,724.42,723.27,723.43,7589.0
2024-05-14 15:35:00,723.44,723.44,722.72,722.74,6570.0,723.44,723.44,722.72,722.74,6570.0
2024-05-14 15:40:00,722.67,723.17,722.67,723.0,15838.0,722.67,723.17,722.67,723.0,15838.0
2024-05-14 15:45:00,723.03,723.09,721.51,721.67,11279.0,723.03,723.09,721.51,721.67,11279.0
2024-05-14 15:50:00,721.63,722.35,721.37,722.0,18498.0,721.63,722.35,721.37,722.0,18498.0
2024-05-14 15:55:00,722.0,722.03,721.03,721.54,43884.0,722.0,722.03,721.03,721.54,43884.0
2024-05-15 09:30:00,730.0,732.04,727.56,731.27,25529.0,730.0,732.04,727.56,731.27,25529.0
2024-05-15 09:35:00,730.99,736.93,729.72,736.93,39809.0,730.99,736.93,729.72,736.93,39809.0
2024-05-15 09:40:00,736.31,737.33,735.27,737.33,9881.0,736.31,737.33,735.27,737.33,9881.0
2024-05-15 09:45:00,736.93,737.49,735.97,736.0,7731.0,736.93,737.49,735.97,736.0,7731.0
2024-05-15 09:50:00,735.56,736.7,734.75,736.69,6383.0,735.56,736.7,734.75,736.69,6383.0
2024-05-15 09:55:00,736.62,737.98,735.53,736.79,12568.0,736.62,737.98,735.53,736.79,12568.0
2024-05-15 10:00:00,735.98,739.4,735.97,738.04,13950.0,735.98,739.4,735.97,738.04,13950.0
2024-05-15 10:05:00,738.01,740.61,738.0,739.49,10386.0,738.01,740.61,738.0,739.49,10386.0
2024-05-15 10:10:00,739.61,739.82,737.4,737.63,12013.0,739.61,739.82,737.4,737.63,12013.0
2024-05-15 10:15:00,736.91,737.92,735.0,737.18,6750.0,736.91,737.92,735.0,737.18,6750.0
2024-05-15 10:20:00,737.17,738.21,735.79,737.43,5114.0,737.17,738.21,735.79,737.43,5114.0
2024-05-15 10:25:00,737.01,737.82,736.48,737.82,3974.0,737.01,737.82,736.48,737.82,3974.0
2024-05-15 10:30:00,737.42,737.73,736.76,737.54,5415.0,737.42,737.73,736.76,737.54,5415.0
2024-05-15 10:35:00,737.47,739.16,737.47,738.59,10420.0,737.47,739.16,737.47,738.59,10420.0
2024-05-15 10:40:00,738.59,739.46,738.53,739.32,5092.0,738.59,739.46,738.53,739.32,5092.0
2024-05-15 10:45:00,739.33,742.15,739.03,742.15,5691.0,739.33,742.15,739.03,742.15,5691.0
2024-05-15 10:50:00,741.81,743.49,741.58,743.49,14140.0,741.81,743.49,741.58,743.49,14140.0
2024-05-15 10:55:00,743.56,744.99,742.85,744.91,9705.0,743.56,744.99,742.85,744.91,9705.0
2024-05-15 11:00:00,744.79,745.89,743.43,744.32,8367.0,744.79,745.89,743.43,744.32,8367.0
2024-05-15 11:05:00,744.3,746.98,744.3,746.67,3897.0,744.3,746.98,744.3,746.67,3897.0
2024-05-15 11:10:00,747.31,750.24,747.31,750.0,15532.0,747.31,750.24,747.31,750.0,15532.0
2024-05-15 11:15:00,749.98,750.21,747.76,749.17,14839.0,749.98,750.21,747.76,749.17,14839.0
2024-05-15 11:20:00,748.87,749.29,747.17,747.22,11047.0,748.87,749.29,747.17,747.22,11047.0
2024-05-15 11:25:00,747.47,747.62,746.44,747.53,4696.0,747.47,747.62,746.44,747.53,4696.0
2024-05-15 11:30:00,747.46,748.62,746.5,748.62,4468.0,747.46,748.62,746.5,748.62,4468.0
2024-05-15 11:35:00,747.6,747.95,747.19,747.67,2756.0,747.6,747.95,747.19,747.67,2756.0
2024-05-15 11:40:00,747.39,748.16,747.19,747.81,6015.0,747.39,748.16,747.19,747.81,6015.0
2024-05-15 11:45:00,747.31,748.14,746.92,747.99,6092.0,747.31,748.14,746.92,747.99,6092.0
2024-05-15 11:50:00,747.99,749.32,747.98,749.0,6893.0,747.99,749.32,747.98,749.0,6893.0
2024-05-15 11:55:00,749.38,749.99,748.6,748.98,6474.0,749.38,749.99,748.6,748.98,6474.0
2024-05-15 12:00:00,748.98,748.98,747.24,747.51,5705.0,748.98,748.98,747.24,747.51,5705.0
2024-05-15 12:05:00,747.79,748.57,747.27,748.42,3798.0,747.79,748.57,747.27,748.42,3798.0
2024-05-15 12:10:00,748.56,748.77,748.03,748.03,2840.0,748.56,748.77,748.03,748.03,2840.0
2024-05-15 12:15:00,748.12,748.99,747.48,748.98,6718.0,748.12,748.99,747.48,748.98,6718.0
2024-05-15 12:20:00,749.06,751.8,748.65,749.63,10883.0,749.06,751.8,748.65,749.63,10883.0
2024-05-15 12:25:00,749.29,750.8,749.29,750.78,7757.0,749.29,750.8,749.29,750.78,7757.0
2024-05-15 12:30:00,751.34,751.34,750.69,751.03,4990.0,751.34,751.34,750.69,751.03,4990.0
2024-05-15 12:35:00,751.03,751.48,750.67,751.04,7203.0,751.03,751.48,750.67,751.04,7203.0
2024-05-15 12:40:00,751.26,751.26,749.82,750.0,4346.0,751.26,751.26,749.82,750.0,4346.0
2024-05-15 12:45:00,750.1,750.97,749.67,749.67,4038.0,750.1,750.97,749.67,749.67,4038.0
2024-05-15 12:50:00,749.97,751.39,749.75,750.81,8366.0,749.97,751.39,749.75,750.81,8366.0
2024-05-15 12:55:00,751.27,752.28,750.68,752.16,4274.0,751.27,752.28,750.68,752.16,4274.0
2024-05-15 13:00:00,752.57,752.97,751.48,752.55,4378.0,752.57,752.97,751.48,752.55,4378.0
2024-05-15 13:05:00,752.98,753.06,752.17,752.72,3120.0,752.98,753.06,752.17,752.72,3120.0
2024-05-15 13:10:00,752.48,754.9,752.38,754.9,4277.0,752.48,754.9,752.38,754.9,4277.0
2024-05-15 13:15:00,754.43,754.49,753.03,753.9,6092.0,754.43,754.49,753.03,753.9,6092.0
2024-05-15 13:20:00,754.11,755.5,754.1,755.28,4432.0,754.11,755.5,754.1,755.28,4432.0
2024-05-15 13:25:00,755.37,756.0,755.08,756.0,1750.0,755.37,756.0,755.08,756.0,1750.0
2024-05-15 13:30:00,756.22,756.35,755.1,755.35,3152.0,756.22,756.35,755.1,755.35,3152.0
2024-05-15 13:35:00,755.49,755.82,755.28,755.35,3479.0,755.49,755.82,755.28,755.35,3479.0
2024-05-15 13:40:00,755.38,756.55,755.11,755.94,8790.0,755.38,756.55,755.11,755.94,8790.0
2024-05-15 13:45:00,755.63,755.63,753.18,753.5,6902.0,755.63,755.63,753.18,753.5,6902.0
2024-05-15 13:50:00,753.32,754.56,753.17,754.46,3245.0,753.32,754.56,753.17,754.46,3245.0
2024-05-15 13:55:00,754.86,755.13,753.99,753.99,3235.0,754.86,755.13,753.99,753.99,3235.0
2024-05-15 14:00:00,753.84,753.84,753.27,753.28,2491.0,753.84,753.84,753.27,753.28,2491.0
2024-05-15 14:05:00,753.66,754.67,753.66,754.67,3980.0,753.66,754.67,753.66,754.67,3980.0
2024-05-15 14:10:00,754.86,755.89,753.98,755.89,3613.0,754.86,755.89,753.98,755.89,3613.0
2024-05-15 14:15:00,755.83,755.96,753.98,754.19,3666.0,755.83,755.96,753.98,754.19,3666.0
2024-05-15 14:20:00,754.2,754.45,753.7,753.94,2452.0,754.2,754.45,753.7,753.94,2452.0
2024-05-15 14:25:00,754.0,754.56,753.48,754.37,5610.0,754.0,754.56,753.48,754.37,5610.0
2024-05-15 14:30:00,754.37,754.48,753.9,754.06,2848.0,754.37,754.48,753.9,754.06,2848.0
2024-05-15 14:35:00,754.06,754.72,754.0,754.55,4030.0,754.06,754.72,754.0,754.55,4030.0
2024-05-15 14:40:00,754.68,754.68,753.67,754.34,5348.0,754.68,754.68,753.67,754.34,5348.0
2024-05-15 14:45:00,754.08,754.41,753.96,754.05,1900.0,754.08,754.41,753.96,754.05,1900.0
2024-05-15 14:50:00,754.05,755.62,754.0,755.38,4377.0,754.05,755.62,754.0,755.38,4377.0
2024-05-15 14:55:00,755.38,755.61,755.02,755.46,4832.0,755.38,755.61,755.02,755.46,4832.0
2024-05-15 15:00:00,755.46,756.59,755.26,756.49,2749.0,755.46,756.59,755.26,756.49,2749.0
2024-05-15 15:05:00,756.31,756.93,756.05,756.93,3314.0,756.31,756.93,756.05,756.93,3314.0
2024-05-15 15:10:00,756.48,757.05,756.34,756.9,8610.0,756.48,757.05,756.34,756.9,8610.0
2024-05-15 15:15:00,756.81,758.0,756.8,757.96,4789.0,756.81,758.0,756.8,757.96,4789.0
2024-05-15 15:20:00,758.04,759.0,758.03,758.58,7985.0,758.04,759.0,758.03,758.58,7985.0
2024-05-15 15:25:00,758.57,758.74,758.0,758.25,7276.0,758.57,758.74,758.0,758.25,7276.0
2024-05-15 15:30:00,758.31,758.89,757.63,758.89,14710.0,758.31,758.89,757.63,758.89,14710.0
2024-05-15 15:35:00,758.82,759.35,758.23,758.94,10056.0,758.82,759.35,758.23,758.94,10056.0
2024-05-15 15:40:00,758.99,759.95,758.92,759.38,12245.0,758.99,759.95,758.92,759.38,12245.0
2024-05-15 15:45:00,759.36,759.38,758.57,759.16,9395.0,759.36,759.38,758.57,759.16,9395.0
2024-05-15 15:50:00,759.16,759.92,758.78,759.79,20127.0,759.16,759.92,758.78,759.79,20127.0
2024-05-15 15:55:00,759.63,761.31,759.59,760.48,69434.0,759.63,761.31,759.59,760.48,69434.0
2024-05-16 09:30:00,763.45,767.83,762.41,765.64,23657.0,763.45,767.83,762.41,765.64,23657.0
2024-05-16 09:35:00,765.93,765.93,763.85,764.68,4114.0,765.93,765.93,763.85,764.68,4114.0
2024-05-16 09:40:00,765.08,765.08,762.11,763.08,3713.0,765.08,765.08,762.11,763.08,3713.0
2024-05-16 09:45:00,763.59,763.83,761.33,763.15,6884.0,763.59,763.83,761.33,763.15,6884.0
2024-05-16 09:50:00,763.48,766.99,763.48,765.4,6115.0,763.48,766.99,763.48,765.4,6115.0
2024-05-16 09:55:00,765.0,767.01,765.0,766.47,7274.0,765.0,767.01,765.0,766.47,7274.0
2024-05-16 10:00:00,766.88,766.88,763.24,763.38,5172.0,766.88,766.88,763.24,763.38,5172.0
2024-05-16 10:05:00,763.45,763.98,760.72,763.97,5454.0,763.45,763.98,760.72,763.97,5454.0
2024-05-16 10:10:00,763.4,764.1,763.08,763.23,5302.0,763.4,764.1,763.08,763.23,5302.0
2024-05-16 10:15:00,763.55,764.51,762.0,762.18,4469.0,763.55,764.51,762.0,762.18,4469.0
2024-05-16 10:20:00,762.21,764.18,762.16,764.18,1456.0,762.21,764.18,762.16,764.18,1456.0
2024-05-16 10:25:00,764.03,764.55,763.65,764.44,8434.0,764.03,764.55,763.65,764.44,8434.0
2024-05-16 10:30:00,764.67,764.94,763.43,764.22,6720.0,764.67,764.94,763.43,764.22,6720.0
2024-05-16 10:35:00,763.42,763.42,762.24,762.67,4119.0,763.42,763.42,762.24,762.67,4119.0
2024-05-16 10:40:00,762.75,763.75,762.6,763.45,3611.0,762.75,763.75,762.6,763.45,3611.0
2024-05-16 10:45:00,763.2,763.94,763.2,763.71,704.0,763.2,763.94,763.2,763.71,704.0
2024-05-16 10:50:00,764.01,764.21,763.53,764.12,4120.0,764.01,764.21,763.53,764.12,4120.0
2024-05-16 10:55:00,764.47,765.75,764.08,764.84,4518.0,764.47,765.75,764.08,764.84,4518.0
2024-05-16 11:00:00,765.19,765.92,764.29,765.0,7355.0,765.19,765.92,764.29,765.0,7355.0
2024-05-16 11:05:00,765.0,766.78,764.27,766.78,18444.0,765.0,766.78,764.27,766.78,18444.0
2024-05-16 11:10:00,766.81,766.85,765.47,766.39,9041.0,766.81,766.85,765.47,766.39,9041.0
2024-05-16 11:15:00,766.15,766.57,765.93,766.5,2671.0,766.15,766.57,765.93,766.5,2671.0
2024-05-16 11:20:00,766.35,767.0,765.0,766.81,35843.0,766.35,767.0,765.0,766.81,35843.0
2024-05-16 11:25:00,767.19,767.88,766.53,767.88,2800.0,767.19,767.88,766.53,767.88,2800.0
2024-05-16 11:30:00,767.59,768.49,767.09,767.5,2537.0,767.59,768.49,767.09,767.5,2537.0
2024-05-16 11:35:00,767.61,767.61,765.62,765.97,1705.0,767.61,767.61,765.62,765.97,1705.0
2024-05-16 11:40:00,766.0,766.53,765.77,766.24,5214.0,766.0,766.53,765.77,766.24,5214.0
2024-05-16 11:45:00,766.41,767.0,766.16,766.53,3852.0,766.41,767.0,766.16,766.53,3852.0
2024-05-16 11:50:00,766.38,766.74,766.0,766.74,5169.0,766.38,766.74,766.0,766.74,5169.0
2024-05-16 11:55:00,766.42,766.58,765.32,765.33,5660.0,766.42,766.58,765.32,765.33,5660.0
2024-05-16 12:00:00,765.5,766.39,765.04,766.13,14932.0,765.5,766.39,765.04,766.13,14932.0
2024-05-16 12:05:00,765.97,766.51,765.75,766.13,8996.0,765.97,766.51,765.75,766.13,8996.0
2024-05-16 12:10:00,765.96,766.17,764.57,765.43,4688.0,765.96,766.17,764.57,765.43,4688.0
2024-05-16 12:15:00,765.5,766.31,765.27,766.31,3913.0,765.5,766.31,765.27,766.31,3913.0
2024-05-16 12:20:00,766.0,766.64,766.0,766.61,4483.0,766.0,766.64,766.0,766.61,4483.0
2024-05-16 12:25:00,766.69,767.56,766.62,767.56,2415.0,766.69,767.56,766.62,767.56,2415.0
2024-05-16 12:30:00,767.43,767.43,766.16,766.19,2964.0,767.43,767.43,766.16,766.19,2964.0
2024-05-16 12:35:00,766.17,766.83,766.17,766.83,3186.0,766.17,766.83,766.17,766.83,3186.0
2024-05-16 12:40:00,766.56,766.57,766.1,766.1,624.0,766.56,766.57,766.1,766.1,624.0
2024-05-16 12:45:00,766.26,766.51,765.67,765.8,3770.0,766.26,766.51,765.67,765.8,3770.0
2024-05-16 12:50:00,766.29,766.55,765.88,766.55,1424.0,766.29,766.55,765.88,766.55,1424.0
2024-05-16 12:55:00,766.46,767.5,766.46,767.5,2883.0,766.46,767.5,766.46,767.5,2883.0
2024-05-16 13:00:00,767.05,767.76,766.92,767.76,2622.0,767.05,767.76,766.92,767.76,2622.0
2024-05-16 13:05:00,767.78,768.28,767.6,768.28,801.0,767.78,768.28,767.6,768.28,801.0
2024-05-16 13:10:00,767.66,768.72,767.58,768.56,2654.0,767.66,768.72,767.58,768.56,2654.0
2024-05-16 13:15:00,768.75,769.11,768.21,768.21,1996.0,768.75,769.11,768.21,768.21,1996.0
2024-05-16 13:20:00,768.13,768.17,765.68,765.68,8013.0,768.13,768.17,765.68,765.68,8013.0
2024-05-16 13:25:00,766.03,767.19,765.65,766.1,3668.0,766.03,767.19,765.65,766.1,3668.0
2024-05-16 13:30:00,766.58,767.06,766.52,767.06,2070.0,766.58,767.06,766.52,767.06,2070.0
2024-05-16 13:35:00,766.7,766.7,765.3,765.75,3278.0,766.7,766.7,765.3,765.75,3278.0
2024-05-16 13:40:00,765.94,766.34,765.17,765.61,2582.0,765.94,766.34,765.17,765.61,2582.0
2024-05-16 13:45:00,765.98,765.99,764.39,765.1,7879.0,765.98,765.99,764.39,765.1,7879.0
2024-05-16 13:50:00,764.98,764.98,764.35,764.36,1537.0,764.98,764.98,764.35,764.36,1537.0
2024-05-16 13:55:00,764.09,764.42,763.99,764.42,1554.0,764.09,764.42,763.99,764.42,1554.0
2024-05-16 14:00:00,764.01,765.46,763.86,765.46,5835.0,764.01,765.46,763.86,765.46,5835.0
2024-05-16 14:05:00,765.32,765.32,763.54,764.74,7402.0,765.32,765.32,763.54,764.74,7402.0
2024-05-16 14:10:00,764.01,764.11,762.01,762.01,1006.0,764.01,764.11,762.01,762.01,1006.0
2024-05-16 14:15:00,762.54,763.07,762.27,763.02,1316.0,762.54,763.07,762.27,763.02,1316.0
2024-05-16 14:20:00,763.15,763.45,762.68,762.83,2332.0,763.15,763.45,762.68,762.83,2332.0
2024-05-16 14:25:00,762.68,762.69,761.74,761.74,2538.0,762.68,762.69,761.74,761.74,2538.0
2024-05-16 14:30:00,761.39,762.32,761.0,762.32,5834.0,761.39,762.32,761.0,762.32,5834.0
2024-05-16 14:35:00,762.05,762.68,762.05,762.49,2200.0,762.05,762.68,762.05,762.49,2200.0
2024-05-16 14:40:00,762.64,763.06,762.25,762.4,2540.0,762.64,763.06,762.25,762.4,2540.0
2024-05-16 14:45:00,762.46,762.96,762.01,762.59,4436.0,762.46,762.96,762.01,762.59,4436.0
2024-05-16 14:50:00,762.76,762.96,762.18,762.85,3640.0,762.76,762.96,762.18,762.85,3640.0
2024-05-16 14:55:00,763.09,763.09,762.15,762.72,7394.0,763.09,763.09,762.15,762.72,7394.0
2024-05-16 15:00:00,762.52,762.77,762.09,762.62,2009.0,762.52,762.77,762.09,762.62,2009.0
2024-05-16 15:05:00,762.55,762.81,761.95,762.53,1804.0,762.55,762.81,761.95,762.53,1804.0
2024-05-16 15:10:00,762.61,762.63,761.38,762.55,4148.0,762.61,762.63,761.38,762.55,4148.0
2024-05-16 15:15:00,762.56,763.15,762.56,763.14,2018.0,762.56,763.15,762.56,763.14,2018.0
2024-05-16 15:20:00,763.25,763.26,762.5,762.5,2712.0,763.25,763.26,762.5,762.5,2712.0
2024-05-16 15:25:00,762.9,763.44,762.7,763.44,4324.0,762.9,763.44,762.7,763.44,4324.0
2024-05-16 15:30:00,763.32,763.33,761.8,761.8,2646.0,763.32,763.33,761.8,761.8,2646.0
2024-05-16 15:35:00,761.95,761.95,760.19,760.39,2529.0,761.95,761.95,760.19,760.39,2529.0
2024-05-16 15:40:00,760.41,760.6,758.86,758.86,6090.0,760.41,760.6,758.86,758.86,6090.0
2024-05-16 15:45:00,759.09,760.08,758.91,759.7,5833.0,759.09,760.08,758.91,759.7,5833.0
2024-05-16 15:50:00,759.69,762.19,759.68,762.18,7509.0,759.69,762.19,759.68,762.18,7509.0
2024-05-16 15:55:00,761.49,761.49,757.42,757.68,48159.0,761.49,761.49,757.42,757.68,48159.0
2024-05-17 09:30:00,765.0,765.05,760.01,761.0,37142.0,765.0,765.05,760.01,761.0,37142.0
2024-05-17 09:35:00,760.38,762.81,760.04,761.47,3266.0,760.38,762.81,760.04,761.47,3266.0
2024-05-17 09:40:00,760.82,761.47,759.0,760.0,4674.0,760.82,761.47,759.0,760.0,4674.0
2024-05-17 09:45:00,759.61,760.5,759.59,760.0,2500.0,759.61,760.5,759.59,760.0,2500.0
2024-05-17 09:50:00,759.7,761.11,759.43,759.44,6950.0,759.7,761.11,759.43,759.44,6950.0
2024-05-17 09:55:00,759.95,760.74,759.58,760.07,8243.0,759.95,760.74,759.58,760.07,8243.0
2024-05-17 10:00:00,760.04,760.28,758.68,760.0,8507.0,760.04,760.28,758.68,760.0,8507.0
2024-05-17 10:05:00,759.3,759.96,757.54,758.33,11094.0,759.3,759.96,757.54,758.33,11094.0
2024-05-17 10:10:00,759.09,760.44,757.86,759.65,2288.0,759.09,760.44,757.86,759.65,2288.0
2024-05-17 10:15:00,759.44,759.44,758.01,758.01,700.0,759.44,759.44,758.01,758.01,700.0
2024-05-17 10:20:00,758.7,760.65,758.69,760.65,2875.0,758.7,760.65,758.69,760.65,2875.0
2024-05-17 10:25:00,760.05,762.56,760.05,761.44,11752.0,760.05,762.56,760.05,761.44,11752.0
2024-05-17 10:30:00,761.49,762.0,760.89,761.93,2227.0,761.49,762.0,760.89,761.93,2227.0
2024-05-17 10:35:00,761.33,763.02,761.33,762.5,1875.0,761.33,763.02,761.33,762.5,1875.0
2024-05-17 10:40:00,762.56,762.99,762.0,762.47,1800.0,762.56,762.99,762.0,762.47,1800.0
2024-05-17 10:45:00,762.49,763.99,762.49,763.41,3200.0,762.49,763.99,762.49,763.41,3200.0
2024-05-17 10:50:00,763.41,763.99,762.94,763.01,9753.0,763.41,763.99,762.94,763.01,9753.0
2024-05-17 10:55:00,762.79,762.79,761.55,762.11,8273.0,762.79,762.79,761.55,762.11,8273.0
2024-05-17 11:00:00,762.11,762.11,759.6,759.6,3259.0,762.11,762.11,759.6,759.6,3259.0
2024-05-17 11:05:00,760.11,761.01,760.0,760.88,4070.0,760.11,761.01,760.0,760.88,4070.0
2024-05-17 11:10:00,760.57,761.65,760.57,761.61,801.0,760.57,761.65,760.57,761.61,801.0
2024-05-17 11:15:00,761.25,762.83,761.08,762.25,2479.0,761.25,762.83,761.08,762.25,2479.0
2024-05-17 11:20:00,761.76,762.83,761.76,762.4,1035.0,761.76,762.83,761.76,762.4,1035.0
2024-05-17 11:25:00,762.2,762.66,762.0,762.1,1743.0,762.2,762.66,762.0,762.1,1743.0
2024-05-17 11:30:00,762.83,762.83,762.31,762.32,1398.0,762.83,762.83,762.31,762.32,1398.0
2024-05-17 11:35:00,762.23,762.62,761.95,762.62,625.0,762.23,762.62,761.95,762.62,625.0
2024-05-17 11:40:00,762.19,763.46,762.09,762.9,4705.0,762.19,763.46,762.09,762.9,4705.0
2024-05-17 11:45:00,762.69,763.35,761.34,761.35,2013.0,762.69,763.35,761.34,761.35,2013.0
2024-05-17 11:50:00,761.29,761.66,760.95,761.15,1940.0,761.29,761.66,760.95,761.15,1940.0
2024-05-17 11:55:00,761.14,762.18,761.09,761.6,2399.0,761.14,762.18,761.09,761.6,2399.0
2024-05-17 12:00:00,761.86,762.71,761.85,762.16,1010.0,761.86,762.71,761.85,762.16,1010.0
2024-05-17 12:05:00,762.16,762.16,761.03,761.74,1501.0,762.16,762.16,761.03,761.74,1501.0
2024-05-17 12:10:00,761.69,762.45,761.68,762.45,1700.0,761.69,762.45,761.68,762.45,1700.0
2024-05-17 12:15:00,762.82,762.9,762.82,762.86,400.0,762.82,762.9,762.82,762.86,400.0
2024-05-17 12:20:00,763.05,763.38,762.62,763.36,4653.0,763.05,763.38,762.62,763.36,4653.0
2024-05-17 12:25:00,762.98,762.99,762.98,762.98,100.0,762.98,762.99,762.98,762.98,100.0
2024-05-17 12:30:00,762.89,763.04,762.13,762.51,5673.0,762.89,763.04,762.13,762.51,5673.0
2024-05-17 12:35:00,762.89,763.22,762.81,763.22,925.0,762.89,763.22,762.81,763.22,925.0
2024-05-17 12:40:00,762.83,762.83,761.61,761.9,5202.0,762.83,762.83,761.61,761.9,5202.0
2024-05-17 12:45:00,761.9,761.9,761.0,761.86,2803.0,761.9,761.9,761.0,761.86,2803.0
2024-05-17 12:50:00,761.64,762.02,761.51,761.51,800.0,761.64,762.02,761.51,761.51,800.0
2024-05-17 12:55:00,761.48,761.48,761.38,761.38,2100.0,761.48,761.48,761.38,761.38,2100.0
2024-05-17 13:00:00,761.68,761.68,760.15,760.92,3654.0,761.68,761.68,760.15,760.92,3654.0
2024-05-17 13:05:00,760.71,760.71,760.1,760.6,903.0,760.71,760.71,760.1,760.6,903.0
2024-05-17 13:10:00,760.29,761.0,760.16,760.59,1672.0,760.29,761.0,760.16,760.59,1672.0
2024-05-17 13:15:00,760.38,761.11,760.1,760.6,2731.0,760.38,761.11,760.1,760.6,2731.0
2024-05-17 13:20:00,760.56,760.96,760.0,760.61,2946.0,760.56,760.96,760.0,760.61,2946.0
2024-05-17 13:25:00,760.23,761.22,760.23,761.22,1951.0,760.23,761.22,760.23,761.22,1951.0
2024-05-17 13:30:00,761.41,761.52,760.81,760.98,2230.0,761.41,761.52,760.81,760.98,2230.0
2024-05-17 13:35:00,760.89,761.32,760.75,761.32,2235.0,760.89,761.32,760.75,761.32,2235.0
2024-05-17 13:40:00,761.09,761.6,761.09,761.32,1800.0,761.09,761.6,761.09,761.32,1800.0
2024-05-17 13:45:00,761.25,761.3,760.76,760.76,1700.0,761.25,761.3,760.76,760.76,1700.0
2024-05-17 13:50:00,760.78,760.78,760.26,760.27,1250.0,760.78,760.78,760.26,760.27,1250.0
2024-05-17 13:55:00,760.83,761.55,760.83,761.02,1599.0,760.83,761.55,760.83,761.02,1599.0
2024-05-17 14:00:00,760.75,760.76,760.75,760.76,400.0,760.75,760.76,760.75,760.76,400.0
2024-05-17 14:05:00,760.74,760.93,760.43,760.44,1467.0,760.74,760.93,760.43,760.44,1467.0
2024-05-17 14:10:00,760.65,760.94,759.12,759.42,4633.0,760.65,760.94,759.12,759.42,4633.0
2024-05-17 14:15:00,759.29,759.79,759.28,759.66,725.0,759.29,759.79,759.28,759.66,725.0
2024-05-17 14:20:00,758.71,758.82,757.61,758.82,2717.0,758.71,758.82,757.61,758.82,2717.0
2024-05-17 14:25:00,759.23,759.23,758.75,759.11,2425.0,759.23,759.23,758.75,759.11,2425.0
2024-05-17 14:30:00,759.0,759.0,758.66,758.67,800.0,759.0,759.0,758.66,758.67,800.0
2024-05-17 14:35:00,758.84,759.39,758.84,759.22,1678.0,758.84,759.39,758.84,759.22,1678.0
2024-05-17 14:40:00,759.16,759.16,758.45,758.64,997.0,759.16,759.16,758.45,758.64,997.0
2024-05-17 14:45:00,759.22,759.72,759.08,759.72,1360.0,759.22,759.72,759.08,759.72,1360.0
2024-05-17 14:50:00,760.0,760.73,759.77,760.73,1492.0,760.0,760.73,759.77,760.73,1492.0
2024-05-17 14:55:00,760.6,761.39,760.6,760.67,1550.0,760.6,761.39,760.6,760.67,1550.0
2024-05-17 15:00:00,761.04,761.49,761.04,761.43,3000.0,761.04,761.49,761.04,761.43,3000.0
2024-05-17 15:05:00,761.24,761.71,760.01,761.71,3026.0,761.24,761.71,760.01,761.71,3026.0
2024-05-17 15:10:00,761.44,761.81,761.23,761.61,962.0,761.44,761.81,761.23,761.61,962.0
2024-05-17 15:15:00,761.6,762.37,761.6,762.27,1564.0,761.6,762.37,761.6,762.27,1564.0
2024-05-17 15:20:00,762.53,763.55,762.38,762.38,1554.0,762.53,763.55,762.38,762.38,1554.0
2024-05-17 15:25:00,762.24,763.56,762.24,763.56,5007.0,762.24,763.56,762.24,763.56,5007.0
2024-05-17 15:30:00,763.52,764.41,763.52,764.41,6695.0,763.52,764.41,763.52,764.41,6695.0
2024-05-17 15:35:00,764.41,764.56,764.01,764.37,12804.0,764.41,764.56,764.01,764.37,12804.0
2024-05-17 15:40:00,764.3,764.3,762.3,762.5,18728.0,764.3,764.3,762.3,762.5,18728.0
2024-05-17 15:45:00,762.5,764.15,762.18,763.88,8019.0,762.5,764.15,762.18,763.88,8019.0
2024-05-17 15:50:00,763.89,765.27,763.89,764.4,22267.0,763.89,765.27,763.89,764.4,22267.0
2024-05-17 15:55:00,764.52,765.98,764.12,764.63,31655.0,764.52,765.98,764.12,764.63,31655.0
2024-05-20 09:30:00,763.53,771.1,762.23,768.81,31760.0,763.53,771.1,762.23,768.81,31760.0
2024-05-20 09:35:00,768.56,768.62,765.57,767.06,3045.0,768.56,768.62,765.57,767.06,3045.0
2024-05-20 09:40:00,766.91,768.57,766.04,768.02,5946.0,766.91,768.57,766.04,768.02,5946.0
2024-05-20 09:45:00,768.0,769.72,768.0,768.87,3079.0,768.0,769.72,768.0,768.87,3079.0
2024-05-20 09:50:00,769.47,770.26,768.93,769.56,3627.0,769.47,770.26,768.93,769.56,3627.0
2024-05-20 09:55:00,770.34,770.34,768.76,769.79,2813.0,770.34,770.34,768.76,769.79,2813.0
2024-05-20 10:00:00,769.95,771.7,769.78,770.79,4479.0,769.95,771.7,769.78,770.79,4479.0
2024-05-20 10:05:00,770.79,771.45,769.09,769.74,6286.0,770.79,771.45,769.09,769.74,6286.0
2024-05-20 10:10:00,769.74,770.27,768.93,769.99,5316.0,769.74,770.27,768.93,769.99,5316.0
2024-05-20 10:15:00,770.25,772.41,769.25,771.63,10805.0,770.25,772.41,769.25,771.63,10805.0
2024-05-20 10:20:00,771.73,772.37,770.76,771.3,4889.0,771.73,772.37,770.76,771.3,4889.0
2024-05-20 10:25:00,771.25,771.38,770.44,770.74,4287.0,771.25,771.38,770.44,770.74,4287.0
2024-05-20 10:30:00,770.94,771.16,770.07,770.45,2960.0,770.94,771.16,770.07,770.45,2960.0
2024-05-20 10:35:00,770.8,770.97,769.9,770.66,8393.0,770.8,770.97,769.9,770.66,8393.0
2024-05-20 10:40:00,770.62,770.73,769.64,770.1,3101.0,770.62,770.73,769.64,770.1,3101.0
2024-05-20 10:45:00,770.49,770.67,769.1,769.53,3169.0,770.49,770.67,769.1,769.53,3169.0
2024-05-20 10:50:00,769.54,770.0,769.37,770.0,2449.0,769.54,770.0,769.37,770.0,2449.0
2024-05-20 10:55:00,769.73,769.88,768.7,769.01,3775.0,769.73,769.88,768.7,769.01,3775.0
2024-05-20 11:00:00,768.66,769.1,767.32,768.83,3940.0,768.66,769.1,767.32,768.83,3940.0
2024-05-20 11:05:00,768.74,769.18,768.43,768.94,2426.0,768.74,769.18,768.43,768.94,2426.0
2024-05-20 11:10:00,769.32,769.84,769.22,769.45,3494.0,769.32,769.84,769.22,769.45,3494.0
2024-05-20 11:15:00,769.45,770.13,769.16,770.1,6064.0,769.45,770.13,769.16,770.1,6064.0
2024-05-20 11:20:00,770.1,770.74,770.0,770.74,2998.0,770.1,770.74,770.0,770.74,2998.0
2024-05-20 11:25:00,770.75,771.07,770.21,770.22,2097.0,770.75,771.07,770.21,770.22,2097.0
2024-05-20 11:30:00,770.95,771.55,770.95,771.31,1400.0,770.95,771.55,770.95,771.31,1400.0
2024-05-20 11:35:00,771.3,771.3,770.02,770.02,2129.0,771.3,771.3,770.02,770.02,2129.0
2024-05-20 11:40:00,769.97,769.97,768.91,768.96,6911.0,769.97,769.97,768.91,768.96,6911.0
2024-05-20 11:45:00,769.17,769.7,769.17,769.42,3727.0,769.17,769.7,769.17,769.42,3727.0
2024-05-20 11:50:00,769.26,769.46,768.51,768.86,3756.0,769.26,769.46,768.51,768.86,3756.0
2024-05-20 11:55:00,768.86,769.55,768.56,769.24,4125.0,768.86,769.55,768.56,769.24,4125.0
2024-05-20 12:00:00,769.59,770.56,769.24,770.28,3500.0,769.59,770.56,769.24,770.28,3500.0
2024-05-20 12:05:00,770.55,770.55,769.56,769.79,3398.0,770.55,770.55,769.56,769.79,3398.0
2024-05-20 12:10:00,769.79,769.79,768.93,769.05,2450.0,769.79,769.79,768.93,769.05,2450.0
2024-05-20 12:15:00,769.53,769.53,769.14,769.16,833.0,769.53,769.53,769.14,769.16,833.0
2024-05-20 12:20:00,769.16,769.61,768.95,769.18,3703.0,769.16,769.61,768.95,769.18,3703.0
2024-05-20 12:25:00,769.18,769.2,768.68,769.1,725.0,769.18,769.2,768.68,769.1,725.0
2024-05-20 12:30:00,769.19,770.14,769.12,770.07,1900.0,769.19,770.14,769.12,770.07,1900.0
2024-05-20 12:35:00,770.21,770.89,770.07,770.75,1382.0,770.21,770.89,770.07,770.75,1382.0
2024-05-20 12:40:00,770.76,772.07,770.76,772.02,3445.0,770.76,772.07,770.76,772.02,3445.0
2024-05-20 12:45:00,771.81,772.06,771.51,771.56,5733.0,771.81,772.06,771.51,771.56,5733.0
2024-05-20 12:50:00,771.56,772.87,771.56,772.07,3918.0,771.56,772.87,771.56,772.07,3918.0
2024-05-20 12:55:00,772.81,772.9,772.52,772.75,1339.0,772.81,772.9,772.52,772.75,1339.0
2024-05-20 13:00:00,772.73,772.75,772.29,772.32,1830.0,772.73,772.75,772.29,772.32,1830.0
2024-05-20 13:05:00,771.87,771.87,771.78,771.78,618.0,771.87,771.87,771.78,771.78,618.0
2024-05-20 13:10:00,772.22,772.6,771.76,772.45,3013.0,772.22,772.6,771.76,772.45,3013.0
2024-05-20 13:15:00,772.45,773.0,772.44,772.91,1719.0,772.45,773.0,772.44,772.91,1719.0
2024-05-20 13:20:00,772.91,772.91,771.9,772.57,1832.0,772.91,772.91,771.9,772.57,1832.0
2024-05-20 13:25:00,772.28,772.28,770.65,771.22,3104.0,772.28,772.28,770.65,771.22,3104.0
2024-05-20 13:30:00,770.84,770.89,770.62,770.89,500.0,770.84,770.89,770.62,770.89,500.0
2024-05-20 13:35:00,770.87,770.87,770.58,770.59,201.0,770.87,770.87,770.58,770.59,201.0
2024-05-20 13:40:00,770.76,771.04,770.37,770.69,2958.0,770.76,771.04,770.37,770.69,2958.0
2024-05-20 13:45:00,770.68,770.68,770.29,770.29,530.0,770.68,770.68,770.29,770.29,530.0
2024-05-20 13:50:00,770.22,770.52,769.96,769.96,3260.0,770.22,770.52,769.96,769.96,3260.0
2024-05-20 13:55:00,769.84,770.57,769.51,770.44,2074.0,769.84,770.57,769.51,770.44,2074.0
2024-05-20 14:00:00,770.44,770.59,770.29,770.5,1425.0,770.44,770.59,770.29,770.5,1425.0
2024-05-20 14:05:00,770.5,770.94,768.7,769.79,4031.0,770.5,770.94,768.7,769.79,4031.0
2024-05-20 14:10:00,769.87,770.87,769.86,770.68,1020.0,769.87,770.87,769.86,770.68,1020.0
2024-05-20 14:15:00,770.71,771.17,770.27,770.68,3033.0,770.71,771.17,770.27,770.68,3033.0
2024-05-20 14:20:00,771.09,771.14,770.83,770.84,401.0,771.09,771.14,770.83,770.84,401.0
2024-05-20 14:25:00,771.14,772.55,771.14,772.28,5622.0,771.14,772.55,771.14,772.28,5622.0
2024-05-20 14:30:00,772.16,772.88,772.16,772.37,2487.0,772.16,772.88,772.16,772.37,2487.0
2024-05-20 14:35:00,772.21,773.04,772.21,773.04,1232.0,772.21,773.04,772.21,773.04,1232.0
2024-05-20 14:40:00,772.68,773.06,772.4,773.06,1656.0,772.68,773.06,772.4,773.06,1656.0
2024-05-20 14:45:00,773.04,773.1,772.52,772.52,2030.0,773.04,773.1,772.52,772.52,2030.0
2024-05-20 14:50:00,772.56,772.6,772.02,772.38,2097.0,772.56,772.6,772.02,772.38,2097.0
2024-05-20 14:55:00,772.47,772.77,772.27,772.37,2451.0,772.47,772.77,772.27,772.37,2451.0
2024-05-20 15:00:00,772.01,772.01,771.38,771.85,3370.0,772.01,772.01,771.38,771.85,3370.0
2024-05-20 15:05:00,771.82,772.43,771.52,772.4,2845.0,771.82,772.43,771.52,772.4,2845.0
2024-05-20 15:10:00,772.24,773.48,772.24,773.48,2108.0,772.24,773.48,772.24,773.48,2108.0
2024-05-20 15:15:00,773.26,773.53,773.2,773.32,2720.0,773.26,773.53,773.2,773.32,2720.0
2024-05-20 15:20:00,773.32,773.72,773.05,773.5,3449.0,773.32,773.72,773.05,773.5,3449.0
2024-05-20 15:25:00,773.81,774.2,773.8,773.98,2556.0,773.81,774.2,773.8,773.98,2556.0
2024-05-20 15:30:00,774.22,774.39,772.98,773.13,3512.0,774.22,774.39,772.98,773.13,3512.0
2024-05-20 15:35:00,773.17,773.85,773.17,773.62,2060.0,773.17,773.85,773.17,773.62,2060.0
2024-05-20 15:40:00,773.63,774.41,773.28,774.41,5890.0,773.63,774.41,773.28,774.41,5890.0
2024-05-20 15:45:00,774.33,774.69,773.93,774.38,4638.0,774.33,774.69,773.93,774.38,4638.0
2024-05-20 15:50:00,774.52,774.65,773.32,773.99,8068.0,774.52,774.65,773.32,773.99,8068.0
2024-05-20 15:55:00,773.69,774.84,772.93,774.84,23403.0,773.69,774.84,772.93,774.84,23403.0
2024-05-21 09:30:00,775.0,776.5,770.87,773.37,19946.0,775.0,776.5,770.87,773.37,19946.0
2024-05-21 09:35:00,772.21,774.39,772.0,774.39,2429.0,772.21,774.39,772.0,774.39,2429.0
2024-05-21 09:40:00,773.03,774.72,771.6,771.6,8867.0,773.03,774.72,771.6,771.6,8867.0
2024-05-21 09:45:00,772.43,772.43,763.91,766.39,27176.0,772.43,772.43,763.91,766.39,27176.0
2024-05-21 09:50:00,766.74,769.5,766.59,769.5,9414.0,766.74,769.5,766.59,769.5,9414.0
2024-05-21 09:55:00,769.26,771.16,767.51,767.65,4772.0,769.26,771.16,767.51,767.65,4772.0
2024-05-21 10:00:00,769.1,769.73,768.53,769.73,1307.0,769.1,769.73,768.53,769.73,1307.0
2024-05-21 10:05:00,769.21,771.64,769.21,771.64,2865.0,769.21,771.64,769.21,771.64,2865.0
2024-05-21 10:10:00,771.64,773.51,770.27,770.89,4267.0,771.64,773.51,770.27,770.89,4267.0
2024-05-21 10:15:00,771.88,773.21,771.87,773.21,4420.0,771.88,773.21,771.87,773.21,4420.0
2024-05-21 10:20:00,773.21,774.23,773.2,773.91,1709.0,773.21,774.23,773.2,773.91,1709.0
2024-05-21 10:25:00,774.35,774.6,773.21,774.01,3078.0,774.35,774.6,773.21,774.01,3078.0
2024-05-21 10:30:00,774.75,775.53,774.0,775.42,8303.0,774.75,775.53,774.0,775.42,8303.0
2024-05-21 10:35:00,774.64,776.31,774.35,775.0,3732.0,774.64,776.31,774.35,775.0,3732.0
2024-05-21 10:40:00,775.47,775.47,774.15,774.92,3218.0,775.47,775.47,774.15,774.92,3218.0
2024-05-21 10:45:00,773.91,774.88,773.34,774.87,1574.0,773.91,774.88,773.34,774.87,1574.0
2024-05-21 10:50:00,775.26,775.82,775.26,775.33,1724.0,775.26,775.82,775.26,775.33,1724.0
2024-05-21 10:55:00,775.4,775.4,773.18,774.49,4716.0,775.4,775.4,773.18,774.49,4716.0
2024-05-21 11:00:00,774.75,775.49,774.74,775.04,3108.0,774.75,775.49,774.74,775.04,3108.0
2024-05-21 11:05:00,775.22,775.49,774.73,775.42,1660.0,775.22,775.49,774.73,775.42,1660.0
2024-05-21 11:10:00,775.5,775.5,774.79,774.85,748.0,775.5,775.5,774.79,774.85,748.0
2024-05-21 11:15:00,775.66,775.9,775.57,775.58,1219.0,775.66,775.9,775.57,775.58,1219.0
2024-05-21 11:20:00,775.86,776.35,773.31,775.2,9082.0,775.86,776.35,773.31,775.2,9082.0
2024-05-21 11:25:00,775.11,776.02,774.46,775.29,1460.0,775.11,776.02,774.46,775.29,1460.0
2024-05-21 11:30:00,775.53,776.0,775.14,775.24,2156.0,775.53,776.0,775.14,775.24,2156.0
2024-05-21 11:35:00,775.14,775.87,774.73,775.29,1076.0,775.14,775.87,774.73,775.29,1076.0
2024-05-21 11:40:00,775.3,775.38,774.27,775.38,1394.0,775.3,775.38,774.27,775.38,1394.0
2024-05-21 11:45:00,775.69,775.69,775.34,775.51,1211.0,775.69,775.69,775.34,775.51,1211.0
2024-05-21 11:50:00,776.39,776.86,776.14,776.36,3701.0,776.39,776.86,776.14,776.36,3701.0
2024-05-21 11:55:00,776.8,777.46,776.45,777.46,4587.0,776.8,777.46,776.45,777.46,4587.0
2024-05-21 12:00:00,777.46,777.46,776.16,776.16,1958.0,777.46,777.46,776.16,776.16,1958.0
2024-05-21 12:05:00,776.29,776.29,775.87,775.87,698.0,776.29,776.29,775.87,775.87,698.0
2024-05-21 12:10:00,775.86,776.51,775.4,775.87,3128.0,775.86,776.51,775.4,775.87,3128.0
2024-05-21 12:15:00,776.48,776.99,776.01,776.01,3106.0,776.48,776.99,776.01,776.01,3106.0
2024-05-21 12:20:00,775.98,776.28,775.76,775.76,328.0,775.98,776.28,775.76,775.76,328.0
2024-05-21 12:25:00,775.31,775.31,774.45,774.7,1080.0,775.31,775.31,774.45,774.7,1080.0
2024-05-21 12:30:00,775.29,775.48,773.96,773.96,1133.0,775.29,775.48,773.96,773.96,1133.0
2024-05-21 12:35:00,774.62,774.67,774.37,774.37,400.0,774.62,774.67,774.37,774.37,400.0
2024-05-21 12:40:00,775.0,775.08,774.69,775.01,1230.0,775.0,775.08,774.69,775.01,1230.0
2024-05-21 12:45:00,774.72,775.54,774.61,774.92,1610.0,774.72,775.54,774.61,774.92,1610.0
2024-05-21 12:50:00,775.26,775.26,773.83,774.27,3177.0,775.26,775.26,773.83,774.27,3177.0
2024-05-21 12:55:00,773.83,774.07,773.75,774.04,701.0,773.83,774.07,773.75,774.04,701.0
2024-05-21 13:00:00,773.46,774.29,773.46,774.29,600.0,773.46,774.29,773.46,774.29,600.0
2024-05-21 13:05:00,773.98,774.28,773.96,773.97,1035.0,773.98,774.28,773.96,773.97,1035.0
2024-05-21 13:10:00,773.84,773.84,772.99,773.05,1229.0,773.84,773.84,772.99,773.05,1229.0
2024-05-21 13:15:00,773.47,773.47,772.95,773.45,900.0,773.47,773.47,772.95,773.45,900.0
2024-05-21 13:20:00,773.08,773.1,772.89,773.1,1100.0,773.08,773.1,772.89,773.1,1100.0
2024-05-21 13:25:00,773.2,773.62,773.16,773.62,1052.0,773.2,773.62,773.16,773.62,1052.0
2024-05-21 13:30:00,774.57,774.58,774.23,774.26,859.0,774.57,774.58,774.23,774.26,859.0
2024-05-21 13:35:00,774.01,774.79,774.01,774.79,1216.0,774.01,774.79,774.01,774.79,1216.0
2024-05-21 13:40:00,775.13,775.41,774.82,775.33,3401.0,775.13,775.41,774.82,775.33,3401.0
2024-05-21 13:45:00,775.33,776.05,775.33,775.96,3296.0,775.33,776.05,775.33,775.96,3296.0
2024-05-21 13:50:00,776.3,776.59,775.91,776.57,1787.0,776.3,776.59,775.91,776.57,1787.0
2024-05-21 13:55:00,776.64,777.45,775.93,776.82,2890.0,776.64,777.45,775.93,776.82,2890.0
2024-05-21 14:00:00,776.82,777.33,776.15,776.15,2923.0,776.82,777.33,776.15,776.15,2923.0
2024-05-21 14:05:00,775.14,775.7,775.14,775.7,685.0,775.14,775.7,775.14,775.7,685.0
2024-05-21 14:10:00,775.6,775.97,774.57,774.86,1787.0,775.6,775.97,774.57,774.86,1787.0
2024-05-21 14:15:00,774.75,775.0,774.34,774.34,1455.0,774.75,775.0,774.34,774.34,1455.0
2024-05-21 14:20:00,774.3,774.54,773.94,774.45,2817.0,774.3,774.54,773.94,774.45,2817.0
2024-05-21 14:25:00,774.61,774.61,774.33,774.61,700.0,774.61,774.61,774.33,774.61,700.0
2024-05-21 14:30:00,774.75,775.22,774.54,774.72,828.0,774.75,775.22,774.54,774.72,828.0
2024-05-21 14:35:00,774.51,775.09,774.36,774.9,3858.0,774.51,775.09,774.36,774.9,3858.0
2024-05-21 14:40:00,774.8,775.16,774.4,774.42,2338.0,774.8,775.16,774.4,774.42,2338.0
2024-05-21 14:45:00,774.2,775.0,774.12,774.45,4053.0,774.2,775.0,774.12,774.45,4053.0
2024-05-21 14:50:00,774.39,774.4,773.78,773.78,3072.0,774.39,774.4,773.78,773.78,3072.0
2024-05-21 14:55:00,773.71,774.22,773.47,773.91,4349.0,773.71,774.22,773.47,773.91,4349.0
2024-05-21 15:00:00,774.12,774.13,773.64,773.82,1310.0,774.12,774.13,773.64,773.82,1310.0
2024-05-21 15:05:00,773.62,774.17,773.14,773.94,4030.0,773.62,774.17,773.14,773.94,4030.0
2024-05-21 15:10:00,774.19,775.39,774.01,775.39,1161.0,774.19,775.39,774.01,775.39,1161.0
2024-05-21 15:15:00,775.04,775.81,774.97,775.31,1226.0,775.04,775.81,774.97,775.31,1226.0
2024-05-21 15:20:00,775.6,776.11,775.06,775.8,4491.0,775.6,776.11,775.06,775.8,4491.0
2024-05-21 15:25:00,775.81,775.93,775.54,775.84,1500.0,775.81,775.93,775.54,775.84,1500.0
2024-05-21 15:30:00,775.99,776.14,775.76,775.85,2813.0,775.99,776.14,775.76,775.85,2813.0
2024-05-21 15:35:00,776.1,776.93,775.93,776.42,4101.0,776.1,776.93,775.93,776.42,4101.0
2024-05-21 15:40:00,776.44,776.68,776.13,776.63,2001.0,776.44,776.68,776.13,776.63,2001.0
2024-05-21 15:45:00,776.31,776.8,776.18,776.42,4416.0,776.31,776.8,776.18,776.42,4416.0
2024-05-21 15:50:00,776.36,776.92,775.99,776.83,8998.0,776.36,776.92,775.99,776.83,8998.0
2024-05-21 15:55:00,776.83,777.93,776.26,776.9,22827.0,776.83,777.93,776.26,776.9,22827.0
2024-05-22 09:30:00,780.0,782.0,778.58,780.08,18555.0,780.0,782.0,778.58,780.08,18555.0
2024-05-22 09:35:00,778.35,780.6,778.34,780.04,2246.0,778.35,780.6,778.34,780.04,2246.0
2024-05-22 09:40:00,779.94,782.23,779.93,782.23,2926.0,779.94,782.23,779.93,782.23,2926.0
2024-05-22 09:45:00,781.83,782.13,781.12,781.76,3261.0,781.83,782.13,781.12,781.76,3261.0
2024-05-22 09:50:00,782.2,782.47,781.4,782.21,4025.0,782.2,782.47,781.4,782.21,4025.0
2024-05-22 09:55:00,781.9,783.0,781.44,782.76,6055.0,781.9,783.0,781.44,782.76,6055.0
2024-05-22 10:00:00,781.9,782.76,780.88,780.98,3057.0,781.9,782.76,780.88,780.98,3057.0
2024-05-22 10:05:00,781.0,782.4,780.9,781.5,3313.0,781.0,782.4,780.9,781.5,3313.0
2024-05-22 10:10:00,780.95,782.15,780.87,781.67,1817.0,780.95,782.15,780.87,781.67,1817.0
2024-05-22 10:15:00,781.61,783.27,781.61,783.27,4956.0,781.61,783.27,781.61,783.27,4956.0
2024-05-22 10:20:00,783.9,784.33,782.64,783.7,8805.0,783.9,784.33,782.64,783.7,8805.0
2024-05-22 10:25:00,783.75,784.1,783.26,783.47,3676.0,783.75,784.1,783.26,783.47,3676.0
2024-05-22 10:30:00,782.97,782.98,781.73,782.08,3311.0,782.97,782.98,781.73,782.08,3311.0
2024-05-22 10:35:00,781.47,781.9,781.24,781.4,3225.0,781.47,781.9,781.24,781.4,3225.0
2024-05-22 10:40:00,781.39,781.39,779.17,779.69,5317.0,781.39,781.39,779.17,779.69,5317.0
2024-05-22 10:45:00,779.67,781.21,779.63,780.88,2795.0,779.67,781.21,779.63,780.88,2795.0
2024-05-22 10:50:00,781.23,781.71,780.86,781.55,1444.0,781.23,781.71,780.86,781.55,1444.0
2024-05-22 10:55:00,781.47,781.61,780.85,781.57,2092.0,781.47,781.61,780.85,781.57,2092.0
2024-05-22 11:00:00,781.54,782.58,780.99,782.58,2604.0,781.54,782.58,780.99,782.58,2604.0
2024-05-22 11:05:00,782.07,782.75,781.68,781.68,2537.0,782.07,782.75,781.68,781.68,2537.0
2024-05-22 11:10:00,782.09,782.84,781.26,781.26,2358.0,782.09,782.84,781.26,781.26,2358.0
2024-05-22 11:15:00,781.92,781.92,780.88,781.34,1034.0,781.92,781.92,780.88,781.34,1034.0
2024-05-22 11:20:00,781.26,781.71,780.33,780.33,2408.0,781.26,781.71,780.33,780.33,2408.0
2024-05-22 11:25:00,780.37,781.02,780.37,780.6,2092.0,780.37,781.02,780.37,780.6,2092.0
2024-05-22 11:30:00,781.02,781.22,780.05,780.15,1500.0,781.02,781.22,780.05,780.15,1500.0
2024-05-22 11:35:00,780.37,780.84,780.0,780.16,1502.0,780.37,780.84,780.0,780.16,1502.0
2024-05-22 11:40:00,780.62,781.35,780.33,781.16,4610.0,780.62,781.35,780.33,781.16,4610.0
2024-05-22 11:45:00,781.13,781.42,781.12,781.25,1160.0,781.13,781.42,781.12,781.25,1160.0
2024-05-22 11:50:00,781.24,781.57,780.47,781.55,3174.0,781.24,781.57,780.47,781.55,3174.0
2024-05-22 11:55:00,781.77,781.87,781.21,781.5,510.0,781.77,781.87,781.21,781.5,510.0
2024-05-22 12:00:00,781.0,781.44,781.0,781.44,827.0,781.0,781.44,781.0,781.44,827.0
2024-05-22 12:05:00,781.69,782.6,781.69,782.44,1812.0,781.69,782.6,781.69,782.44,1812.0
2024-05-22 12:10:00,782.67,782.9,782.44,782.48,2870.0,782.67,782.9,782.44,782.48,2870.0
2024-05-22 12:15:00,782.27,782.9,782.27,782.9,1614.0,782.27,782.9,782.27,782.9,1614.0
2024-05-22 12:20:00,782.88,783.11,782.36,782.99,4349.0,782.88,783.11,782.36,782.99,4349.0
2024-05-22 12:25:00,783.0,783.01,782.31,782.33,5700.0,783.0,783.01,782.31,782.33,5700.0
2024-05-22 12:30:00,782.72,782.72,780.65,780.82,1144.0,782.72,782.72,780.65,780.82,1144.0
2024-05-22 12:35:00,780.83,780.84,780.4,780.41,200.0,780.83,780.84,780.4,780.41,200.0
2024-05-22 12:40:00,780.75,780.75,779.34,780.2,2603.0,780.75,780.75,779.34,780.2,2603.0
2024-05-22 12:45:00,779.35,779.79,778.47,779.41,2446.0,779.35,779.79,778.47,779.41,2446.0
2024-05-22 12:50:00,779.52,780.53,779.49,780.1,7089.0,779.52,780.53,779.49,780.1,7089.0
2024-05-22 12:55:00,780.62,780.86,780.49,780.86,2182.0,780.62,780.86,780.49,780.86,2182.0
2024-05-22 13:00:00,780.83,780.83,780.3,780.3,1500.0,780.83,780.83,780.3,780.3,1500.0
2024-05-22 13:05:00,780.68,780.68,780.68,780.68,108.0,780.68,780.68,780.68,780.68,108.0
2024-05-22 13:10:00,780.61,780.61,780.3,780.42,550.0,780.61,780.61,780.3,780.42,550.0
2024-05-22 13:15:00,780.44,780.49,779.87,779.88,3850.0,780.44,780.49,779.87,779.88,3850.0
2024-05-22 13:20:00,779.22,779.36,778.65,778.65,1962.0,779.22,779.36,778.65,778.65,1962.0
2024-05-22 13:25:00,779.13,779.33,778.12,778.31,831.0,779.13,779.33,778.12,778.31,831.0
2024-05-22 13:30:00,778.0,778.08,777.62,777.64,1110.0,778.0,778.08,777.62,777.64,1110.0
2024-05-22 13:35:00,777.61,777.94,776.55,776.81,1915.0,777.61,777.94,776.55,776.81,1915.0
2024-05-22 13:40:00,777.3,777.97,777.01,777.07,4748.0,777.3,777.97,777.01,777.07,4748.0
2024-05-22 13:45:00,776.9,777.84,776.78,776.81,2836.0,776.9,777.84,776.78,776.81,2836.0
2024-05-22 13:50:00,776.98,777.28,776.25,776.25,1754.0,776.98,777.28,776.25,776.25,1754.0
2024-05-22 13:55:00,776.1,777.24,775.77,776.91,1484.0,776.1,777.24,775.77,776.91,1484.0
2024-05-22 14:00:00,776.41,776.59,774.58,775.37,3950.0,776.41,776.59,774.58,775.37,3950.0
2024-05-22 14:05:00,776.4,777.13,776.39,776.39,600.0,776.4,777.13,776.39,776.39,600.0
2024-05-22 14:10:00,776.16,776.3,775.15,775.25,2907.0,776.16,776.3,775.15,775.25,2907.0
2024-05-22 14:15:00,775.21,775.53,774.79,774.79,1456.0,775.21,775.53,774.79,774.79,1456.0
2024-05-22 14:20:00,774.5,774.5,772.48,774.16,1925.0,774.5,774.5,772.48,774.16,1925.0
2024-05-22 14:25:00,774.06,774.27,772.77,772.77,1840.0,774.06,774.27,772.77,772.77,1840.0
2024-05-22 14:30:00,772.48,773.42,772.48,772.75,700.0,772.48,773.42,772.48,772.75,700.0
2024-05-22 14:35:00,772.85,772.93,772.0,772.84,1600.0,772.85,772.93,772.0,772.84,1600.0
2024-05-22 14:40:00,772.74,773.4,772.46,773.29,3154.0,772.74,773.4,772.46,773.29,3154.0
2024-05-22 14:45:00,773.58,774.21,773.38,774.13,1169.0,773.58,774.21,773.38,774.13,1169.0
2024-05-22 14:50:00,774.17,774.17,773.4,773.41,1200.0,774.17,774.17,773.4,773.41,1200.0
2024-05-22 14:55:00,773.21,773.74,773.09,773.1,2187.0,773.21,773.74,773.09,773.1,2187.0
2024-05-22 15:00:00,773.04,773.68,772.81,773.5,6804.0,773.04,773.68,772.81,773.5,6804.0
2024-05-22 15:05:00,773.34,773.58,772.99,773.35,1569.0,773.34,773.58,772.99,773.35,1569.0
2024-05-22 15:10:00,773.09,773.68,773.05,773.31,2673.0,773.09,773.68,773.05,773.31,2673.0
2024-05-22 15:15:00,773.0,773.68,771.99,772.15,2386.0,773.0,773.68,771.99,772.15,2386.0
2024-05-22 15:20:00,772.08,773.25,771.76,772.85,14683.0,772.08,773.25,771.76,772.85,14683.0
2024-05-22 15:25:00,772.5,772.85,772.07,772.28,5934.0,772.5,772.85,772.07,772.28,5934.0
2024-05-22 15:30:00,772.57,773.03,772.32,772.55,12683.0,772.57,773.03,772.32,772.55,12683.0
2024-05-22 15:35:00,772.76,773.04,771.91,772.02,4432.0,772.76,773.04,771.91,772.02,4432.0
2024-05-22 15:40:00,772.1,772.14,769.75,769.75,4680.0,772.1,772.14,769.75,769.75,4680.0
2024-05-22 15:45:00,769.81,771.24,769.8,770.7,2357.0,769.81,771.24,769.8,770.7,2357.0
2024-05-22 15:50:00,770.59,770.89,769.47,770.43,12880.0,770.59,770.89,769.47,770.43,12880.0
2024-05-22 15:55:00,770.73,771.4,770.19,770.19,52506.0,770.73,771.4,770.19,770.19,52506.0
2024-05-23 09:30:00,781.68,781.68,776.42,777.0,31310.0,781.68,781.68,776.42,777.0,31310.0
2024-05-23 09:35:00,777.0,777.9,775.33,776.86,9481.0,777.0,777.9,775.33,776.86,9481.0
2024-05-23 09:40:00,776.39,777.36,775.54,777.03,2945.0,776.39,777.36,775.54,777.03,2945.0
2024-05-23 09:45:00,776.62,776.77,771.74,772.23,4096.0,776.62,776.77,771.74,772.23,4096.0
2024-05-23 09:50:00,772.29,772.29,769.14,770.55,5305.0,772.29,772.29,769.14,770.55,5305.0
2024-05-23 09:55:00,771.0,772.92,769.5,772.92,6421.0,771.0,772.92,769.5,772.92,6421.0
2024-05-23 10:00:00,772.34,774.07,771.45,773.3,4559.0,772.34,774.07,771.45,773.3,4559.0
2024-05-23 10:05:00,774.0,774.74,772.91,774.74,2632.0,774.0,774.74,772.91,774.74,2632.0
2024-05-23 10:10:00,774.51,776.07,774.5,776.07,3739.0,774.51,776.07,774.5,776.07,3739.0
2024-05-23 10:15:00,775.11,777.11,775.11,775.43,4249.0,775.11,777.11,775.11,775.43,4249.0
2024-05-23 10:20:00,775.01,775.08,772.95,773.34,4382.0,775.01,775.08,772.95,773.34,4382.0
2024-05-23 10:25:00,774.02,774.24,774.01,774.11,882.0,774.02,774.24,774.01,774.11,882.0
2024-05-23 10:30:00,774.53,774.53,771.0,771.97,5000.0,774.53,774.53,771.0,771.97,5000.0
2024-05-23 10:35:00,772.13,773.55,772.13,772.74,4958.0,772.13,773.55,772.13,772.74,4958.0
2024-05-23 10:40:00,773.0,773.51,771.57,771.57,6872.0,773.0,773.51,771.57,771.57,6872.0
2024-05-23 10:45:00,772.04,773.26,771.93,772.26,3131.0,772.04,773.26,771.93,772.26,3131.0
2024-05-23 10:50:00,771.84,772.35,771.0,771.0,1400.0,771.84,772.35,771.0,771.0,1400.0
2024-05-23 10:55:00,770.75,771.45,767.34,767.34,11162.0,770.75,771.45,767.34,767.34,11162.0
2024-05-23 11:00:00,767.32,770.47,767.32,770.06,7631.0,767.32,770.47,767.32,770.06,7631.0
2024-05-23 11:05:00,769.8,771.78,769.79,771.78,3489.0,769.8,771.78,769.79,771.78,3489.0
2024-05-23 11:10:00,772.07,772.07,770.45,771.03,2440.0,772.07,772.07,770.45,771.03,2440.0
2024-05-23 11:15:00,771.24,771.89,771.01,771.01,1546.0,771.24,771.89,771.01,771.01,1546.0
2024-05-23 11:20:00,770.99,771.03,770.99,771.03,200.0,770.99,771.03,770.99,771.03,200.0
2024-05-23 11:25:00,770.56,771.22,770.26,771.22,3268.0,770.56,771.22,770.26,771.22,3268.0
2024-05-23 11:30:00,771.71,772.34,771.52,771.52,1776.0,771.71,772.34,771.52,771.52,1776.0
2024-05-23 11:35:00,771.94,773.25,771.93,772.5,2104.0,771.94,773.25,771.93,772.5,2104.0
2024-05-23 11:40:00,773.0,773.84,772.8,773.54,2149.0,773.0,773.84,772.8,773.54,2149.0
2024-05-23 11:45:00,773.54,773.54,772.36,772.76,1239.0,773.54,773.54,772.36,772.76,1239.0
2024-05-23 11:50:00,772.2,772.87,771.62,771.88,1970.0,772.2,772.87,771.62,771.88,1970.0
2024-05-23 11:55:00,772.46,772.95,772.11,772.43,1926.0,772.46,772.95,772.11,772.43,1926.0
2024-05-23 12:00:00,772.42,773.83,772.41,772.6,1926.0,772.42,773.83,772.41,772.6,1926.0
2024-05-23 12:05:00,772.22,772.28,771.71,772.24,1791.0,772.22,772.28,771.71,772.24,1791.0
2024-05-23 12:10:00,772.09,772.09,771.18,771.78,1319.0,772.09,772.09,771.18,771.78,1319.0
2024-05-23 12:15:00,771.76,772.72,771.48,772.72,1044.0,771.76,772.72,771.48,772.72,1044.0
2024-05-23 12:20:00,772.99,772.99,772.18,772.18,654.0,772.99,772.99,772.18,772.18,654.0
2024-05-23 12:25:00,772.12,772.96,771.9,772.56,1403.0,772.12,772.96,771.9,772.56,1403.0
2024-05-23 12:30:00,772.62,772.83,772.62,772.83,739.0,772.62,772.83,772.62,772.83,739.0
2024-05-23 12:35:00,772.87,773.47,772.57,772.78,1245.0,772.87,773.47,772.57,772.78,1245.0
2024-05-23 12:40:00,773.13,773.13,771.86,772.12,1425.0,773.13,773.13,771.86,772.12,1425.0
2024-05-23 12:45:00,771.43,772.15,771.05,771.11,900.0,771.43,772.15,771.05,771.11,900.0
2024-05-23 12:50:00,770.97,770.97,769.96,769.96,1983.0,770.97,770.97,769.96,769.96,1983.0
2024-05-23 12:55:00,771.01,771.06,770.41,770.78,2682.0,771.01,771.06,770.41,770.78,2682.0
2024-05-23 13:00:00,771.28,771.28,769.96,770.06,2860.0,771.28,771.28,769.96,770.06,2860.0
2024-05-23 13:05:00,770.64,770.79,769.55,770.06,1518.0,770.64,770.79,769.55,770.06,1518.0
2024-05-23 13:10:00,770.43,771.15,770.37,770.89,1400.0,770.43,771.15,770.37,770.89,1400.0
2024-05-23 13:15:00,770.9,770.9,769.54,770.5,1018.0,770.9,770.9,769.54,770.5,1018.0
2024-05-23 13:20:00,770.52,770.52,768.4,769.76,2698.0,770.52,770.52,768.4,769.76,2698.0
2024-05-23 13:25:00,769.49,770.39,769.01,770.39,2276.0,769.49,770.39,769.01,770.39,2276.0
2024-05-23 13:30:00,769.13,769.47,768.99,769.39,1035.0,769.13,769.47,768.99,769.39,1035.0
2024-05-23 13:35:00,769.1,769.26,766.79,767.52,5442.0,769.1,769.26,766.79,767.52,5442.0
2024-05-23 13:40:00,767.92,768.32,763.72,764.99,4338.0,767.92,768.32,763.72,764.99,4338.0
2024-05-23 13:45:00,765.14,765.91,764.5,765.91,1043.0,765.14,765.91,764.5,765.91,1043.0
2024-05-23 13:50:00,765.81,765.89,763.15,763.98,3507.0,765.81,765.89,763.15,763.98,3507.0
2024-05-23 13:55:00,763.51,763.51,762.3,762.3,1968.0,763.51,763.51,762.3,762.3,1968.0
2024-05-23 14:00:00,762.0,762.93,760.52,760.52,1837.0,762.0,762.93,760.52,760.52,1837.0
2024-05-23 14:05:00,760.78,761.92,759.99,761.0,3031.0,760.78,761.92,759.99,761.0,3031.0
2024-05-23 14:10:00,760.91,760.91,760.91,760.91,100.0,760.91,760.91,760.91,760.91,100.0
2024-05-23 14:15:00,761.48,761.67,758.87,758.87,7243.0,761.48,761.67,758.87,758.87,7243.0
2024-05-23 14:20:00,759.08,760.34,759.06,760.33,6528.0,759.08,760.34,759.06,760.33,6528.0
2024-05-23 14:25:00,759.0,759.84,758.98,759.24,4982.0,759.0,759.84,758.98,759.24,4982.0
2024-05-23 14:30:00,758.5,758.69,757.45,757.45,7083.0,758.5,758.69,757.45,757.45,7083.0
2024-05-23 14:35:00,757.87,759.3,757.76,759.3,9718.0,757.87,759.3,757.76,759.3,9718.0
2024-05-23 14:40:00,759.49,759.62,757.66,757.66,1515.0,759.49,759.62,757.66,757.66,1515.0
2024-05-23 14:45:00,757.74,757.98,756.03,757.33,5116.0,757.74,757.98,756.03,757.33,5116.0
2024-05-23 14:50:00,756.63,757.17,756.38,756.82,2017.0,756.63,757.17,756.38,756.82,2017.0
2024-05-23 14:55:00,757.14,757.38,757.14,757.36,460.0,757.14,757.38,757.14,757.36,460.0
2024-05-23 15:00:00,757.0,759.05,757.0,758.24,1920.0,757.0,759.05,757.0,758.24,1920.0
2024-05-23 15:05:00,757.99,759.07,757.83,758.88,1211.0,757.99,759.07,757.83,758.88,1211.0
2024-05-23 15:10:00,758.66,760.13,758.65,759.85,2470.0,758.66,760.13,758.65,759.85,2470.0
2024-05-23 15:15:00,759.93,760.4,759.37,759.49,5819.0,759.93,760.4,759.37,759.49,5819.0
2024-05-23 15:20:00,759.67,760.0,758.42,758.91,2554.0,759.67,760.0,758.42,758.91,2554.0
2024-05-23 15:25:00,758.85,758.88,758.23,758.35,1373.0,758.85,758.88,758.23,758.35,1373.0
2024-05-23 15:30:00,758.68,759.58,758.38,759.29,2944.0,758.68,759.58,758.38,759.29,2944.0
2024-05-23 15:35:00,759.79,760.51,759.56,760.5,5000.0,759.79,760.51,759.56,760.5,5000.0
2024-05-23 15:40:00,760.3,760.3,758.82,759.62,2315.0,760.3,760.3,758.82,759.62,2315.0
2024-05-23 15:45:00,759.19,759.27,758.4,758.92,3671.0,759.19,759.27,758.4,758.92,3671.0
2024-05-23 15:50:00,759.2,759.42,758.4,758.94,8328.0,759.2,759.42,758.4,758.94,8328.0
2024-05-23 15:55:00,758.79,758.95,756.86,757.9,18962.0,758.79,758.95,756.86,757.9,18962.0
2024-05-24 09:30:00,749.36,749.36,743.27,746.54,38629.0,749.36,749.36,743.27,746.54,38629.0
2024-05-24 09:35:00,745.0,749.72,743.9,744.1,6546.0,745.0,749.72,743.9,744.1,6546.0
2024-05-24 09:40:00,744.69,744.77,741.0,741.0,12555.0,744.69,744.77,741.0,741.0,12555.0
2024-05-24 09:45:00,741.35,742.11,738.99,738.99,12123.0,741.35,742.11,738.99,738.99,12123.0
2024-05-24 09:50:00,739.09,739.36,736.37,737.19,17842.0,739.09,739.36,736.37,737.19,17842.0
2024-05-24 09:55:00,737.72,738.51,736.6,737.85,19011.0,737.72,738.51,736.6,737.85,19011.0
2024-05-24 10:00:00,737.8,741.96,737.71,740.88,25768.0,737.8,741.96,737.71,740.88,25768.0
2024-05-24 10:05:00,741.12,741.74,740.11,740.41,6861.0,741.12,741.74,740.11,740.41,6861.0
2024-05-24 10:10:00,740.39,742.49,740.29,741.6,7048.0,740.39,742.49,740.29,741.6,7048.0
2024-05-24 10:15:00,741.85,742.98,741.8,742.98,3215.0,741.85,742.98,741.8,742.98,3215.0
2024-05-24 10:20:00,743.0,743.03,738.55,739.15,5815.0,743.0,743.03,738.55,739.15,5815.0
2024-05-24 10:25:00,739.01,739.8,738.76,739.74,3615.0,739.01,739.8,738.76,739.74,3615.0
2024-05-24 10:30:00,739.6,742.01,739.57,742.01,8025.0,739.6,742.01,739.57,742.01,8025.0
2024-05-24 10:35:00,742.08,742.31,741.19,742.1,7019.0,742.08,742.31,741.19,742.1,7019.0
2024-05-24 10:40:00,741.93,742.64,741.01,741.01,7490.0,741.93,742.64,741.01,741.01,7490.0
2024-05-24 10:45:00,741.09,744.33,741.09,743.71,14310.0,741.09,744.33,741.09,743.71,14310.0
2024-05-24 10:50:00,743.43,744.21,742.78,743.71,4418.0,743.43,744.21,742.78,743.71,4418.0
2024-05-24 10:55:00,744.14,744.67,743.23,744.62,4321.0,744.14,744.67,743.23,744.62,4321.0
2024-05-24 11:00:00,744.36,745.81,744.31,745.73,6183.0,744.36,745.81,744.31,745.73,6183.0
2024-05-24 11:05:00,745.56,746.14,745.08,745.54,5335.0,745.56,746.14,745.08,745.54,5335.0
2024-05-24 11:10:00,745.21,745.78,745.07,745.77,5776.0,745.21,745.78,745.07,745.77,5776.0
2024-05-24 11:15:00,745.57,745.57,744.82,744.82,2147.0,745.57,745.57,744.82,744.82,2147.0
2024-05-24 11:20:00,745.19,745.97,744.69,745.97,4615.0,745.19,745.97,744.69,745.97,4615.0
2024-05-24 11:25:00,745.39,746.07,744.28,744.59,4011.0,745.39,746.07,744.28,744.59,4011.0
2024-05-24 11:30:00,744.76,746.03,744.59,745.27,3390.0,744.76,746.03,744.59,745.27,3390.0
2024-05-24 11:35:00,745.16,745.31,744.25,744.25,3074.0,745.16,745.31,744.25,744.25,3074.0
2024-05-24 11:40:00,744.25,745.71,744.17,745.43,6789.0,744.25,745.71,744.17,745.43,6789.0
2024-05-24 11:45:00,745.29,745.29,744.37,744.67,1800.0,745.29,745.29,744.37,744.67,1800.0
2024-05-24 11:50:00,744.92,745.11,743.79,744.64,2709.0,744.92,745.11,743.79,744.64,2709.0
2024-05-24 11:55:00,744.64,745.1,744.14,745.09,1809.0,744.64,745.1,744.14,745.09,1809.0
2024-05-24 12:00:00,745.3,746.41,744.99,746.22,4232.0,745.3,746.41,744.99,746.22,4232.0
2024-05-24 12:05:00,746.22,747.25,746.18,747.04,3218.0,746.22,747.25,746.18,747.04,3218.0
2024-05-24 12:10:00,747.03,747.55,746.95,747.31,3851.0,747.03,747.55,746.95,747.31,3851.0
2024-05-24 12:15:00,747.22,748.4,747.18,747.79,8777.0,747.22,748.4,747.18,747.79,8777.0
2024-05-24 12:20:00,747.63,747.68,746.73,746.73,1505.0,747.63,747.68,746.73,746.73,1505.0
2024-05-24 12:25:00,747.3,747.96,746.9,746.9,1806.0,747.3,747.96,746.9,746.9,1806.0
2024-05-24 12:30:00,746.58,746.58,745.85,745.98,2628.0,746.58,746.58,745.85,745.98,2628.0
2024-05-24 12:35:00,746.15,746.15,745.44,745.44,1187.0,746.15,746.15,745.44,745.44,1187.0
2024-05-24 12:40:00,745.25,745.71,745.01,745.01,3051.0,745.25,745.71,745.01,745.01,3051.0
2024-05-24 12:45:00,745.24,745.24,743.76,744.35,4093.0,745.24,745.24,743.76,744.35,4093.0
2024-05-24 12:50:00,744.35,745.45,744.27,745.45,1500.0,744.35,745.45,744.27,745.45,1500.0
2024-05-24 12:55:00,745.31,745.31,744.42,744.65,1075.0,745.31,745.31,744.42,744.65,1075.0
2024-05-24 13:00:00,744.42,744.67,744.15,744.15,2710.0,744.42,744.67,744.15,744.15,2710.0
2024-05-24 13:05:00,744.3,745.0,744.08,744.76,15527.0,744.3,745.0,744.08,744.76,15527.0
2024-05-24 13:10:00,744.62,745.86,744.62,745.64,14173.0,744.62,745.86,744.62,745.64,14173.0
2024-05-24 13:15:00,745.75,746.01,745.4,745.4,2548.0,745.75,746.01,745.4,745.4,2548.0
2024-05-24 13:20:00,746.0,746.29,745.45,746.29,1305.0,746.0,746.29,745.45,746.29,1305.0
2024-05-24 13:25:00,746.77,746.78,745.13,745.13,2326.0,746.77,746.78,745.13,745.13,2326.0
2024-05-24 13:30:00,745.19,745.19,742.93,743.44,2593.0,745.19,745.19,742.93,743.44,2593.0
2024-05-24 13:35:00,743.0,743.67,742.98,743.13,708.0,743.0,743.67,742.98,743.13,708.0
2024-05-24 13:40:00,743.0,743.26,742.5,742.5,2566.0,743.0,743.26,742.5,742.5,2566.0
2024-05-24 13:45:00,742.5,742.85,741.64,742.85,6332.0,742.5,742.85,741.64,742.85,6332.0
2024-05-24 13:50:00,742.56,743.2,742.56,743.1,6329.0,742.56,743.2,742.56,743.1,6329.0
2024-05-24 13:55:00,743.31,743.56,742.62,742.94,17798.0,743.31,743.56,742.62,742.94,17798.0
2024-05-24 14:00:00,743.14,743.14,742.2,742.27,17312.0,743.14,743.14,742.2,742.27,17312.0
2024-05-24 14:05:00,742.27,742.5,741.84,742.32,6403.0,742.27,742.5,741.84,742.32,6403.0
2024-05-24 14:10:00,741.98,741.98,741.42,741.8,1872.0,741.98,741.98,741.42,741.8,1872.0
2024-05-24 14:15:00,741.62,742.45,741.41,742.18,2500.0,741.62,742.45,741.41,742.18,2500.0
2024-05-24 14:20:00,742.46,742.46,741.51,741.51,3475.0,742.46,742.46,741.51,741.51,3475.0
2024-05-24 14:25:00,742.02,742.35,741.8,742.35,2400.0,742.02,742.35,741.8,742.35,2400.0
2024-05-24 14:30:00,742.54,743.06,742.17,742.5,3620.0,742.54,743.06,742.17,742.5,3620.0
2024-05-24 14:35:00,742.59,742.6,742.16,742.37,2100.0,742.59,742.6,742.16,742.37,2100.0
2024-05-24 14:40:00,742.6,743.05,742.6,742.7,2797.0,742.6,743.05,742.6,742.7,2797.0
2024-05-24 14:45:00,742.69,743.1,742.63,743.01,2008.0,742.69,743.1,742.63,743.01,2008.0
2024-05-24 14:50:00,742.97,743.15,742.67,742.88,4103.0,742.97,743.15,742.67,742.88,4103.0
2024-05-24 14:55:00,741.97,742.44,741.33,741.49,3833.0,741.97,742.44,741.33,741.49,3833.0
2024-05-24 15:00:00,741.73,741.74,738.93,739.17,7006.0,741.73,741.74,738.93,739.17,7006.0
2024-05-24 15:05:00,739.81,740.33,739.62,739.86,4207.0,739.81,740.33,739.62,739.86,4207.0
2024-05-24 15:10:00,739.89,740.49,739.89,740.24,3877.0,739.89,740.49,739.89,740.24,3877.0
2024-05-24 15:15:00,740.23,740.23,739.19,739.49,9158.0,740.23,740.23,739.19,739.49,9158.0
2024-05-24 15:20:00,739.5,739.95,739.45,739.6,9104.0,739.5,739.95,739.45,739.6,9104.0
2024-05-24 15:25:00,739.6,739.6,738.7,738.78,6900.0,739.6,739.6,738.7,738.78,6900.0
2024-05-24 15:30:00,738.75,739.69,738.56,739.59,13206.0,738.75,739.69,738.56,739.59,13206.0
2024-05-24 15:35:00,739.94,740.92,739.49,739.49,15898.0,739.94,740.92,739.49,739.49,15898.0
2024-05-24 15:40:00,739.26,739.67,738.0,738.22,19332.0,739.26,739.67,738.0,738.22,19332.0
2024-05-24 15:45:00,738.06,738.27,736.91,737.65,24210.0,738.06,738.27,736.91,737.65,24210.0
2024-05-24 15:50:00,737.73,738.91,737.67,738.79,10776.0,737.73,738.91,737.67,738.79,10776.0
2024-05-24 15:55:00,738.99,739.61,738.06,739.15,55071.0,738.99,739.61,738.06,739.15,55071.0
2024-05-28 09:30:00,738.88,738.98,728.37,729.36,34871.0,738.88,738.98,728.37,729.36,34871.0
2024-05-28 09:35:00,728.52,730.33,726.35,728.99,14090.0,728.52,730.33,726.35,728.99,14090.0
2024-05-28 09:40:00,727.01,727.7,724.62,724.62,9317.0,727.01,727.7,724.62,724.62,9317.0
2024-05-28 09:45:00,724.17,726.03,721.11,723.14,13676.0,724.17,726.03,721.11,723.14,13676.0
2024-05-28 09:50:00,723.12,724.92,718.31,720.55,21171.0,723.12,724.92,718.31,720.55,21171.0
2024-05-28 09:55:00,720.62,722.61,719.44,720.0,15902.0,720.62,722.61,719.44,720.0,15902.0
2024-05-28 10:00:00,720.01,725.26,720.0,723.86,9513.0,720.01,725.26,720.0,723.86,9513.0
2024-05-28 10:05:00,723.59,725.48,723.58,724.48,23448.0,723.59,725.48,723.58,724.48,23448.0
2024-05-28 10:10:00,724.48,726.51,723.72,723.73,18108.0,724.48,726.51,723.72,723.73,18108.0
2024-05-28 10:15:00,723.7,724.42,723.16,724.0,9912.0,723.7,724.42,723.16,724.0,9912.0
2024-05-28 10:20:00,724.0,726.32,724.0,726.08,10977.0,724.0,726.32,724.0,726.08,10977.0
2024-05-28 10:25:00,725.75,727.91,725.24,727.53,7819.0,725.75,727.91,725.24,727.53,7819.0
2024-05-28 10:30:00,727.5,728.96,727.41,728.12,10311.0,727.5,728.96,727.41,728.12,10311.0
2024-05-28 10:35:00,728.52,728.52,727.09,728.49,3605.0,728.52,728.52,727.09,728.49,3605.0
2024-05-28 10:40:00,729.71,730.92,729.01,730.09,7489.0,729.71,730.92,729.01,730.09,7489.0
2024-05-28 10:45:00,731.22,732.32,730.32,730.66,9942.0,731.22,732.32,730.32,730.66,9942.0
2024-05-28 10:50:00,731.24,731.24,728.15,729.55,16606.0,731.24,731.24,728.15,729.55,16606.0
2024-05-28 10:55:00,729.99,730.14,728.58,729.15,2797.0,729.99,730.14,728.58,729.15,2797.0
2024-05-28 11:00:00,728.93,730.71,728.9,730.46,4082.0,728.93,730.71,728.9,730.46,4082.0
2024-05-28 11:05:00,729.76,730.94,729.24,730.85,4597.0,729.76,730.94,729.24,730.85,4597.0
2024-05-28 11:10:00,731.09,731.09,728.38,728.84,7080.0,731.09,731.09,728.38,728.84,7080.0
2024-05-28 11:15:00,728.56,729.31,728.04,728.5,25302.0,728.56,729.31,728.04,728.5,25302.0
2024-05-28 11:20:00,728.02,729.41,727.59,728.38,5607.0,728.02,729.41,727.59,728.38,5607.0
2024-05-28 11:25:00,728.73,728.96,727.36,727.56,3071.0,728.73,728.96,727.36,727.56,3071.0
2024-05-28 11:30:00,727.7,727.7,726.65,727.06,4598.0,727.7,727.7,726.65,727.06,4598.0
2024-05-28 11:35:00,726.73,727.98,726.62,727.39,5980.0,726.73,727.98,726.62,727.39,5980.0
2024-05-28 11:40:00,727.62,728.34,727.37,727.85,3843.0,727.62,728.34,727.37,727.85,3843.0
2024-05-28 11:45:00,727.94,728.81,727.83,728.03,8193.0,727.94,728.81,727.83,728.03,8193.0
2024-05-28 11:50:00,728.31,728.31,726.9,726.9,8866.0,728.31,728.31,726.9,726.9,8866.0
2024-05-28 11:55:00,726.92,726.92,725.45,725.57,7668.0,726.92,726.92,725.45,725.57,7668.0
2024-05-28 12:00:00,725.83,726.36,724.57,724.6,14015.0,725.83,726.36,724.57,724.6,14015.0
2024-05-28 12:05:00,724.81,725.22,724.63,724.64,3969.0,724.81,725.22,724.63,724.64,3969.0
2024-05-28 12:10:00,724.97,727.58,724.95,726.8,6013.0,724.97,727.58,724.95,726.8,6013.0
2024-05-28 12:15:00,726.86,726.87,725.49,725.87,9657.0,726.86,726.87,725.49,725.87,9657.0
2024-05-28 12:20:00,725.85,726.42,725.32,726.15,8805.0,725.85,726.42,725.32,726.15,8805.0
2024-05-28 12:25:00,726.39,726.39,725.21,726.24,6005.0,726.39,726.39,725.21,726.24,6005.0
2024-05-28 12:30:00,726.0,726.32,725.41,726.03,5526.0,726.0,726.32,725.41,726.03,5526.0
2024-05-28 12:35:00,726.08,726.51,726.0,726.31,6268.0,726.08,726.51,726.0,726.31,6268.0
2024-05-28 12:40:00,726.07,726.13,725.46,725.66,3160.0,726.07,726.13,725.46,725.66,3160.0
2024-05-28 12:45:00,725.8,727.29,725.5,727.05,7024.0,725.8,727.29,725.5,727.05,7024.0
2024-05-28 12:50:00,726.42,727.27,726.27,727.0,4108.0,726.42,727.27,726.27,727.0,4108.0
2024-05-28 12:55:00,726.46,726.62,725.56,726.42,5208.0,726.46,726.62,725.56,726.42,5208.0
2024-05-28 13:00:00,726.9,727.06,725.79,726.15,5769.0,726.9,727.06,725.79,726.15,5769.0
2024-05-28 13:05:00,725.59,727.41,725.59,727.41,4273.0,725.59,727.41,725.59,727.41,4273.0
2024-05-28 13:10:00,727.64,728.04,726.7,727.36,2577.0,727.64,728.04,726.7,727.36,2577.0
2024-05-28 13:15:00,727.67,727.71,727.16,727.32,1325.0,727.67,727.71,727.16,727.32,1325.0
2024-05-28 13:20:00,727.08,727.82,727.02,727.75,4811.0,727.08,727.82,727.02,727.75,4811.0
2024-05-28 13:25:00,727.75,727.75,727.39,727.63,4314.0,727.75,727.75,727.39,727.63,4314.0
2024-05-28 13:30:00,727.6,728.15,727.36,727.94,12289.0,727.6,728.15,727.36,727.94,12289.0
2024-05-28 13:35:00,727.94,728.43,727.72,728.22,8019.0,727.94,728.43,727.72,728.22,8019.0
2024-05-28 13:40:00,728.22,728.22,726.59,726.68,8949.0,728.22,728.22,726.59,726.68,8949.0
2024-05-28 13:45:00,726.5,726.93,725.57,726.12,15941.0,726.5,726.93,725.57,726.12,15941.0
2024-05-28 13:50:00,726.12,726.34,725.26,726.15,10307.0,726.12,726.34,725.26,726.15,10307.0
2024-05-28 13:55:00,726.05,726.74,725.77,726.55,3679.0,726.05,726.74,725.77,726.55,3679.0
2024-05-28 14:00:00,726.4,728.12,726.4,728.12,3193.0,726.4,728.12,726.4,728.12,3193.0
2024-05-28 14:05:00,728.5,728.76,726.99,727.59,4200.0,728.5,728.76,726.99,727.59,4200.0
2024-05-28 14:10:00,727.85,727.97,726.94,726.94,2363.0,727.85,727.97,726.94,726.94,2363.0
2024-05-28 14:15:00,726.88,726.88,726.23,726.75,3958.0,726.88,726.88,726.23,726.75,3958.0
2024-05-28 14:20:00,726.65,726.78,726.24,726.56,3611.0,726.65,726.78,726.24,726.56,3611.0
2024-05-28 14:25:00,726.32,726.81,726.3,726.43,4440.0,726.32,726.81,726.3,726.43,4440.0
2024-05-28 14:30:00,726.11,726.58,725.07,725.07,4328.0,726.11,726.58,725.07,725.07,4328.0
2024-05-28 14:35:00,724.78,725.26,724.0,724.0,3846.0,724.78,725.26,724.0,724.0,3846.0
2024-05-28 14:40:00,724.83,725.8,724.64,724.64,2778.0,724.83,725.8,724.64,724.64,2778.0
2024-05-28 14:45:00,724.85,724.85,724.51,724.63,2230.0,724.85,724.85,724.51,724.63,2230.0
2024-05-28 14:50:00,724.55,725.75,724.28,725.62,2992.0,724.55,725.75,724.28,725.62,2992.0
2024-05-28 14:55:00,726.0,726.62,725.51,726.21,14285.0,726.0,726.62,725.51,726.21,14285.0
2024-05-28 15:00:00,726.2,726.37,725.86,725.86,2069.0,726.2,726.37,725.86,725.86,2069.0
2024-05-28 15:05:00,725.91,726.58,725.73,726.24,4938.0,725.91,726.58,725.73,726.24,4938.0
2024-05-28 15:10:00,726.28,726.28,725.91,726.04,4503.0,726.28,726.28,725.91,726.04,4503.0
2024-05-28 15:15:00,725.86,726.26,725.83,726.09,5498.0,725.86,726.26,725.83,726.09,5498.0
2024-05-28 15:20:00,726.04,726.11,725.5,725.71,3984.0,726.04,726.11,725.5,725.71,3984.0
2024-05-28 15:25:00,726.11,726.82,724.88,724.88,7417.0,726.11,726.82,724.88,724.88,7417.0
2024-05-28 15:30:00,724.99,726.34,724.99,726.03,5494.0,724.99,726.34,724.99,726.03,5494.0
2024-05-28 15:35:00,725.92,726.24,725.67,725.72,4968.0,725.92,726.24,725.67,725.72,4968.0
2024-05-28 15:40:00,725.92,726.22,725.72,725.72,7307.0,725.92,726.22,725.72,725.72,7307.0
2024-05-28 15:45:00,725.89,726.57,725.85,726.18,8208.0,725.89,726.57,725.85,726.18,8208.0
2024-05-28 15:50:00,726.34,727.1,725.8,726.92,13789.0,726.34,727.1,725.8,726.92,13789.0
2024-05-28 15:55:00,726.97,729.04,726.58,729.04,69235.0,726.97,729.04,726.58,729.04,69235.0
2024-05-29 09:30:00,722.0,727.3,721.44,727.12,18324.0,722.0,727.3,721.44,727.12,18324.0
2024-05-29 09:35:00,727.61,733.46,727.44,730.94,4337.0,727.61,733.46,727.44,730.94,4337.0
2024-05-29 09:40:00,731.0,731.0,729.62,729.98,1900.0,731.0,731.0,729.62,729.98,1900.0
2024-05-29 09:45:00,730.14,734.55,728.23,733.85,7969.0,730.14,734.55,728.23,733.85,7969.0
2024-05-29 09:50:00,734.79,734.96,733.45,733.46,4937.0,734.79,734.96,733.45,733.46,4937.0
2024-05-29 09:55:00,733.39,736.12,733.0,733.0,8988.0,733.39,736.12,733.0,733.0,8988.0
2024-05-29 10:00:00,733.67,735.2,733.36,734.97,5075.0,733.67,735.2,733.36,734.97,5075.0
2024-05-29 10:05:00,734.19,734.44,733.14,733.5,3393.0,734.19,734.44,733.14,733.5,3393.0
2024-05-29 10:10:00,733.82,735.99,733.82,735.89,3350.0,733.82,735.99,733.82,735.89,3350.0
2024-05-29 10:15:00,735.99,737.86,735.99,736.45,10314.0,735.99,737.86,735.99,736.45,10314.0
2024-05-29 10:20:00,736.41,736.8,735.57,736.63,4828.0,736.41,736.8,735.57,736.63,4828.0
2024-05-29 10:25:00,737.21,737.25,735.29,735.92,2269.0,737.21,737.25,735.29,735.92,2269.0
2024-05-29 10:30:00,735.81,736.06,735.27,735.86,2274.0,735.81,736.06,735.27,735.86,2274.0
2024-05-29 10:35:00,735.88,736.11,734.79,735.16,3232.0,735.88,736.11,734.79,735.16,3232.0
2024-05-29 10:40:00,735.07,735.8,734.89,735.25,6821.0,735.07,735.8,734.89,735.25,6821.0
2024-05-29 10:45:00,735.53,735.89,735.24,735.51,4519.0,735.53,735.89,735.24,735.51,4519.0
2024-05-29 10:50:00,735.26,736.38,735.26,736.38,5211.0,735.26,736.38,735.26,736.38,5211.0
2024-05-29 10:55:00,736.92,737.46,736.15,737.46,3056.0,736.92,737.46,736.15,737.46,3056.0
2024-05-29 11:00:00,737.21,737.44,736.15,736.16,2648.0,737.21,737.44,736.15,736.16,2648.0
2024-05-29 11:05:00,735.8,735.8,734.83,734.83,1944.0,735.8,735.8,734.83,734.83,1944.0
2024-05-29 11:10:00,734.79,735.61,734.16,735.07,5268.0,734.79,735.61,734.16,735.07,5268.0
2024-05-29 11:15:00,734.8,734.94,734.64,734.68,600.0,734.8,734.94,734.64,734.68,600.0
2024-05-29 11:20:00,735.1,736.3,735.0,736.3,2385.0,735.1,736.3,735.0,736.3,2385.0
2024-05-29 11:25:00,736.79,736.82,736.11,736.25,2617.0,736.79,736.82,736.11,736.25,2617.0
2024-05-29 11:30:00,736.0,736.01,734.86,735.27,944.0,736.0,736.01,734.86,735.27,944.0
2024-05-29 11:35:00,734.61,736.83,734.61,736.83,1101.0,734.61,736.83,734.61,736.83,1101.0
2024-05-29 11:40:00,736.13,736.61,736.12,736.22,1240.0,736.13,736.61,736.12,736.22,1240.0
2024-05-29 11:45:00,736.2,736.33,735.49,735.53,2253.0,736.2,736.33,735.49,735.53,2253.0
2024-05-29 11:50:00,735.63,735.93,735.61,735.67,901.0,735.63,735.93,735.61,735.67,901.0
2024-05-29 11:55:00,735.44,735.56,734.77,735.0,4521.0,735.44,735.56,734.77,735.0,4521.0
2024-05-29 12:00:00,734.78,734.85,734.51,734.67,1569.0,734.78,734.85,734.51,734.67,1569.0
2024-05-29 12:05:00,734.46,734.46,733.6,733.6,2451.0,734.46,734.46,733.6,733.6,2451.0
2024-05-29 12:10:00,732.98,733.16,732.21,732.21,4908.0,732.98,733.16,732.21,732.21,4908.0
2024-05-29 12:15:00,732.22,732.84,731.3,732.45,8442.0,732.22,732.84,731.3,732.45,8442.0
2024-05-29 12:20:00,732.9,733.42,732.89,733.26,1631.0,732.9,733.42,732.89,733.26,1631.0
2024-05-29 12:25:00,733.05,733.83,733.05,733.3,1950.0,733.05,733.83,733.05,733.3,1950.0
2024-05-29 12:30:00,733.38,733.64,732.06,732.06,3787.0,733.38,733.64,732.06,732.06,3787.0
2024-05-29 12:35:00,732.19,733.28,731.7,733.28,2417.0,732.19,733.28,731.7,733.28,2417.0
2024-05-29 12:40:00,732.55,732.89,731.95,731.98,2307.0,732.55,732.89,731.95,731.98,2307.0
2024-05-29 12:45:00,732.12,732.32,731.76,732.16,1495.0,732.12,732.32,731.76,732.16,1495.0
2024-05-29 12:50:00,732.16,733.02,732.15,732.63,4331.0,732.16,733.02,732.15,732.63,4331.0
2024-05-29 12:55:00,732.35,732.39,731.33,731.33,831.0,732.35,732.39,731.33,731.33,831.0
2024-05-29 13:00:00,731.68,731.81,730.43,730.83,2764.0,731.68,731.81,730.43,730.83,2764.0
2024-05-29 13:05:00,730.37,731.05,729.44,730.48,2912.0,730.37,731.05,729.44,730.48,2912.0
2024-05-29 13:10:00,730.47,730.47,729.85,729.96,1200.0,730.47,730.47,729.85,729.96,1200.0
2024-05-29 13:15:00,729.96,730.56,729.96,730.07,1900.0,729.96,730.56,729.96,730.07,1900.0
2024-05-29 13:20:00,730.45,730.55,730.06,730.55,2711.0,730.45,730.55,730.06,730.55,2711.0
2024-05-29 13:25:00,730.95,732.57,730.95,732.37,673.0,730.95,732.57,730.95,732.37,673.0
2024-05-29 13:30:00,732.1,732.36,731.9,731.9,1777.0,732.1,732.36,731.9,731.9,1777.0
2024-05-29 13:35:00,731.82,731.82,731.32,731.32,353.0,731.82,731.82,731.32,731.32,353.0
2024-05-29 13:40:00,731.33,731.55,731.03,731.03,1900.0,731.33,731.55,731.03,731.03,1900.0
2024-05-29 13:45:00,731.59,732.76,731.59,731.69,1971.0,731.59,732.76,731.59,731.69,1971.0
2024-05-29 13:50:00,732.13,733.67,732.12,732.67,1714.0,732.13,733.67,732.12,732.67,1714.0
2024-05-29 13:55:00,732.41,733.8,732.34,733.17,1999.0,732.41,733.8,732.34,733.17,1999.0
2024-05-29 14:00:00,732.8,733.26,732.55,733.14,1801.0,732.8,733.26,732.55,733.14,1801.0
2024-05-29 14:05:00,733.36,733.97,733.06,733.97,4010.0,733.36,733.97,733.06,733.97,4010.0
2024-05-29 14:10:00,733.75,733.77,733.4,733.77,2430.0,733.75,733.77,733.4,733.77,2430.0
2024-05-29 14:15:00,733.64,733.64,732.97,733.41,2715.0,733.64,733.64,732.97,733.41,2715.0
2024-05-29 14:20:00,733.5,733.5,732.47,732.47,2080.0,733.5,733.5,732.47,732.47,2080.0
2024-05-29 14:25:00,733.14,733.14,732.41,732.6,808.0,733.14,733.14,732.41,732.6,808.0
2024-05-29 14:30:00,732.49,732.71,731.93,732.59,3213.0,732.49,732.71,731.93,732.59,3213.0
2024-05-29 14:35:00,732.56,732.56,732.0,732.38,768.0,732.56,732.56,732.0,732.38,768.0
2024-05-29 14:40:00,732.02,732.92,732.01,732.79,1200.0,732.02,732.92,732.01,732.79,1200.0
2024-05-29 14:45:00,732.66,732.66,732.11,732.11,1101.0,732.66,732.66,732.11,732.11,1101.0
2024-05-29 14:50:00,732.24,732.76,732.24,732.6,513.0,732.24,732.76,732.24,732.6,513.0
2024-05-29 14:55:00,732.29,732.29,731.54,731.55,1858.0,732.29,732.29,731.54,731.55,1858.0
2024-05-29 15:00:00,731.42,731.9,731.27,731.39,2559.0,731.42,731.9,731.27,731.39,2559.0
2024-05-29 15:05:00,731.28,731.68,731.12,731.68,813.0,731.28,731.68,731.12,731.68,813.0
2024-05-29 15:10:00,731.73,733.21,731.63,733.21,2843.0,731.73,733.21,731.63,733.21,2843.0
2024-05-29 15:15:00,732.87,733.53,732.69,732.85,8015.0,732.87,733.53,732.69,732.85,8015.0
2024-05-29 15:20:00,733.26,733.91,733.16,733.16,1800.0,733.26,733.91,733.16,733.16,1800.0
2024-05-29 15:25:00,733.6,733.73,733.11,733.29,3107.0,733.6,733.73,733.11,733.29,3107.0
2024-05-29 15:30:00,732.93,733.41,732.24,732.24,4261.0,732.93,733.41,732.24,732.24,4261.0
2024-05-29 15:35:00,732.36,732.37,731.4,731.4,8742.0,732.36,732.37,731.4,731.4,8742.0
2024-05-29 15:40:00,731.25,732.24,731.21,731.23,7859.0,731.25,732.24,731.21,731.23,7859.0
2024-05-29 15:45:00,731.06,731.71,731.0,731.2,5483.0,731.06,731.71,731.0,731.2,5483.0
2024-05-29 15:50:00,731.38,731.41,730.53,730.64,9141.0,731.38,731.41,730.53,730.64,9141.0
2024-05-29 15:55:00,730.83,731.84,730.33,731.84,31285.0,730.83,731.84,730.33,731.84,31285.0
2024-05-30 09:30:00,690.99,692.57,679.88,680.1,136570.0,690.99,692.57,679.88,680.1,136570.0
2024-05-30 09:35:00,680.1,682.89,665.77,680.08,129271.0,680.1,682.89,665.77,680.08,129271.0
2024-05-30 09:40:00,680.28,682.97,671.87,672.1,78086.0,680.28,682.97,671.87,672.1,78086.0
2024-05-30 09:45:00,672.11,675.58,671.09,671.6,82863.0,672.11,675.58,671.09,671.6,82863.0
2024-05-30 09:50:00,671.6,672.35,666.71,667.38,48064.0,671.6,672.35,666.71,667.38,48064.0
2024-05-30 09:55:00,667.18,669.15,664.2,668.5,64709.0,667.18,669.15,664.2,668.5,64709.0
2024-05-30 10:00:00,668.5,668.5,663.03,665.3,53732.0,668.5,668.5,663.03,665.3,53732.0
2024-05-30 10:05:00,666.05,668.2,665.04,665.57,31357.0,666.05,668.2,665.04,665.57,31357.0
2024-05-30 10:10:00,665.56,667.94,662.0,666.07,49553.0,665.56,667.94,662.0,666.07,49553.0
2024-05-30 10:15:00,666.25,666.39,663.69,663.81,26897.0,666.25,666.39,663.69,663.81,26897.0
2024-05-30 10:20:00,663.3,665.27,660.24,661.47,55039.0,663.3,665.27,660.24,661.47,55039.0
2024-05-30 10:25:00,661.09,662.69,659.01,660.68,50920.0,661.09,662.69,659.01,660.68,50920.0
2024-05-30 10:30:00,660.61,664.98,660.05,663.53,35433.0,660.61,664.98,660.05,663.53,35433.0
2024-05-30 10:35:00,663.03,664.18,660.88,660.88,23298.0,663.03,664.18,660.88,660.88,23298.0
2024-05-30 10:40:00,660.74,662.13,658.4,662.13,40217.0,660.74,662.13,658.4,662.13,40217.0
2024-05-30 10:45:00,661.63,661.89,658.2,658.32,32075.0,661.63,661.89,658.2,658.32,32075.0
2024-05-30 10:50:00,658.0,660.44,657.51,658.13,19772.0,658.0,660.44,657.51,658.13,19772.0
2024-05-30 10:55:00,658.2,659.52,657.8,658.79,17719.0,658.2,659.52,657.8,658.79,17719.0
2024-05-30 11:00:00,658.55,658.9,656.37,656.94,20876.0,658.55,658.9,656.37,656.94,20876.0
2024-05-30 11:05:00,656.3,659.68,655.13,659.06,40955.0,656.3,659.68,655.13,659.06,40955.0
2024-05-30 11:10:00,659.19,659.38,656.51,656.51,19671.0,659.19,659.38,656.51,656.51,19671.0
2024-05-30 11:15:00,656.68,658.18,656.0,658.03,27601.0,656.68,658.18,656.0,658.03,27601.0
2024-05-30 11:20:00,658.12,658.82,657.23,657.42,10802.0,658.12,658.82,657.23,657.42,10802.0
2024-05-30 11:25:00,657.56,658.88,657.23,658.79,18255.0,657.56,658.88,657.23,658.79,18255.0
2024-05-30 11:30:00,658.7,659.65,657.37,659.02,35106.0,658.7,659.65,657.37,659.02,35106.0
2024-05-30 11:35:00,659.0,661.74,658.7,661.27,26448.0,659.0,661.74,658.7,661.27,26448.0
2024-05-30 11:40:00,661.27,665.95,661.05,664.5,51519.0,661.27,665.95,661.05,664.5,51519.0
2024-05-30 11:45:00,663.85,665.14,662.49,663.91,30645.0,663.85,665.14,662.49,663.91,30645.0
2024-05-30 11:50:00,663.8,664.39,661.08,661.08,24514.0,663.8,664.39,661.08,661.08,24514.0
2024-05-30 11:55:00,660.74,662.11,659.68,661.74,22582.0,660.74,662.11,659.68,661.74,22582.0
2024-05-30 12:00:00,661.86,661.93,659.22,659.39,23348.0,661.86,661.93,659.22,659.39,23348.0
2024-05-30 12:05:00,659.36,660.94,659.36,659.9,26558.0,659.36,660.94,659.36,659.9,26558.0
2024-05-30 12:10:00,660.04,660.98,659.21,660.41,17293.0,660.04,660.98,659.21,660.41,17293.0
2024-05-30 12:15:00,660.12,660.73,659.07,660.39,24332.0,660.12,660.73,659.07,660.39,24332.0
2024-05-30 12:20:00,660.35,661.84,659.07,659.95,12852.0,660.35,661.84,659.07,659.95,12852.0
2024-05-30 12:25:00,659.95,660.32,658.52,659.27,12496.0,659.95,660.32,658.52,659.27,12496.0
2024-05-30 12:30:00,659.38,660.46,658.84,660.46,20434.0,659.38,660.46,658.84,660.46,20434.0
2024-05-30 12:35:00,660.54,661.32,660.53,660.83,19421.0,660.54,661.32,660.53,660.83,19421.0
2024-05-30 12:40:00,660.81,662.04,660.81,660.89,23280.0,660.81,662.04,660.81,660.89,23280.0
2024-05-30 12:45:00,660.96,661.94,660.06,660.51,33324.0,660.96,661.94,660.06,660.51,33324.0
2024-05-30 12:50:00,660.0,660.26,659.0,659.2,11094.0,660.0,660.26,659.0,659.2,11094.0
2024-05-30 12:55:00,659.4,660.21,658.85,660.0,9327.0,659.4,660.21,658.85,660.0,9327.0
2024-05-30 13:00:00,660.0,660.46,659.33,659.56,15663.0,660.0,660.46,659.33,659.56,15663.0
2024-05-30 13:05:00,659.65,660.14,658.16,658.31,10277.0,659.65,660.14,658.16,658.31,10277.0
2024-05-30 13:10:00,658.44,659.09,657.61,658.38,12316.0,658.44,659.09,657.61,658.38,12316.0
2024-05-30 13:15:00,658.0,658.15,656.75,657.0,44020.0,658.0,658.15,656.75,657.0,44020.0
2024-05-30 13:20:00,657.01,658.63,656.03,656.2,34738.0,657.01,658.63,656.03,656.2,34738.0
2024-05-30 13:25:00,656.43,656.64,654.45,655.43,20466.0,656.43,656.64,654.45,655.43,20466.0
2024-05-30 13:30:00,655.55,655.82,653.03,653.09,20097.0,655.55,655.82,653.03,653.09,20097.0
2024-05-30 13:35:00,653.21,653.21,651.71,651.71,24571.0,653.21,653.21,651.71,651.71,24571.0
2024-05-30 13:40:00,651.85,652.52,650.05,650.89,30183.0,651.85,652.52,650.05,650.89,30183.0
2024-05-30 13:45:00,650.88,650.88,647.25,647.67,52663.0,650.88,650.88,647.25,647.67,52663.0
2024-05-30 13:50:00,647.55,648.96,646.04,647.29,41502.0,647.55,648.96,646.04,647.29,41502.0
2024-05-30 13:55:00,647.58,648.47,646.02,646.74,60628.0,647.58,648.47,646.02,646.74,60628.0
2024-05-30 14:00:00,646.67,648.33,646.04,646.97,27883.0,646.67,648.33,646.04,646.97,27883.0
2024-05-30 14:05:00,647.09,648.35,646.78,646.83,24944.0,647.09,648.35,646.78,646.83,24944.0
2024-05-30 14:10:00,646.95,647.0,645.37,646.44,21558.0,646.95,647.0,645.37,646.44,21558.0
2024-05-30 14:15:00,646.83,647.96,645.64,646.77,24212.0,646.83,647.96,645.64,646.77,24212.0
2024-05-30 14:20:00,646.85,647.17,645.34,645.75,16890.0,646.85,647.17,645.34,645.75,16890.0
2024-05-30 14:25:00,645.59,648.03,644.48,647.15,30354.0,645.59,648.03,644.48,647.15,30354.0
2024-05-30 14:30:00,647.34,649.22,646.9,648.84,13989.0,647.34,649.22,646.9,648.84,13989.0
2024-05-30 14:35:00,648.51,649.02,647.13,647.59,16356.0,648.51,649.02,647.13,647.59,16356.0
2024-05-30 14:40:00,647.58,647.58,645.16,645.33,16139.0,647.58,647.58,645.16,645.33,16139.0
2024-05-30 14:45:00,645.32,647.71,645.0,647.44,57322.0,645.32,647.71,645.0,647.44,57322.0
2024-05-30 14:50:00,647.46,647.46,644.56,645.05,30037.0,647.46,647.46,644.56,645.05,30037.0
2024-05-30 14:55:00,645.18,647.04,644.24,646.73,26135.0,645.18,647.04,644.24,646.73,26135.0
2024-05-30 15:00:00,647.3,647.85,646.4,646.78,24285.0,647.3,647.85,646.4,646.78,24285.0
2024-05-30 15:05:00,646.78,648.38,646.78,647.56,41005.0,646.78,648.38,646.78,647.56,41005.0
2024-05-30 15:10:00,647.55,647.86,645.09,645.2,28120.0,647.55,647.86,645.09,645.2,28120.0
2024-05-30 15:15:00,645.26,645.59,644.48,645.4,24252.0,645.26,645.59,644.48,645.4,24252.0
2024-05-30 15:20:00,645.11,646.1,643.47,643.67,37423.0,645.11,646.1,643.47,643.67,37423.0
2024-05-30 15:25:00,644.02,644.74,643.07,643.07,27651.0,644.02,644.74,643.07,643.07,27651.0
2024-05-30 15:30:00,643.14,643.91,641.28,641.5,38214.0,643.14,643.91,641.28,641.5,38214.0
2024-05-30 15:35:00,641.48,642.02,640.92,641.7,30992.0,641.48,642.02,640.92,641.7,30992.0
2024-05-30 15:40:00,641.66,641.97,640.21,641.37,65480.0,641.66,641.97,640.21,641.37,65480.0
2024-05-30 15:45:00,641.37,641.78,640.17,641.64,80609.0,641.37,641.78,640.17,641.64,80609.0
2024-05-30 15:50:00,641.64,645.49,641.4,642.26,86596.0,641.64,645.49,641.4,642.26,86596.0
2024-05-30 15:55:00,642.26,643.29,640.61,643.22,147725.0,642.26,643.29,640.61,643.22,147725.0
2024-05-31 09:30:00,650.0,654.25,647.51,648.4,199066.0,650.0,654.25,647.51,648.4,199066.0
2024-05-31 09:35:00,648.85,655.12,647.95,652.04,53690.0,648.85,655.12,647.95,652.04,53690.0
2024-05-31 09:40:00,651.26,651.69,649.0,649.18,60446.0,651.26,651.69,649.0,649.18,60446.0
2024-05-31 09:45:00,649.17,649.17,644.17,648.72,55788.0,649.17,649.17,644.17,648.72,55788.0
2024-05-31 09:50:00,648.76,648.85,644.45,645.14,20876.0,648.76,648.85,644.45,645.14,20876.0
2024-05-31 09:55:00,644.93,645.22,640.05,640.99,38872.0,644.93,645.22,640.05,640.99,38872.0
2024-05-31 10:00:00,641.0,646.45,640.51,645.93,53941.0,641.0,646.45,640.51,645.93,53941.0
2024-05-31 10:05:00,646.06,647.0,644.08,645.27,38972.0,646.06,647.0,644.08,645.27,38972.0
2024-05-31 10:10:00,645.38,646.22,643.0,645.68,42037.0,645.38,646.22,643.0,645.68,42037.0
2024-05-31 10:15:00,645.2,649.08,645.2,646.82,14876.0,645.2,649.08,645.2,646.82,14876.0
2024-05-31 10:20:00,646.41,647.46,645.66,647.24,14058.0,646.41,647.46,645.66,647.24,14058.0
2024-05-31 10:25:00,647.5,648.03,644.43,644.43,28539.0,647.5,648.03,644.43,644.43,28539.0
2024-05-31 10:30:00,644.06,644.07,640.75,641.0,21705.0,644.06,644.07,640.75,641.0,21705.0
2024-05-31 10:35:00,640.93,641.5,637.99,640.12,23519.0,640.93,641.5,637.99,640.12,23519.0
2024-05-31 10:40:00,640.43,641.24,638.26,638.91,12863.0,640.43,641.24,638.26,638.91,12863.0
2024-05-31 10:45:00,639.3,640.64,638.68,639.16,17228.0,639.3,640.64,638.68,639.16,17228.0
2024-05-31 10:50:00,639.16,640.0,638.45,639.5,15745.0,639.16,640.0,638.45,639.5,15745.0
2024-05-31 10:55:00,639.55,642.4,639.55,642.05,20606.0,639.55,642.4,639.55,642.05,20606.0
2024-05-31 11:00:00,642.05,642.55,640.94,642.5,14375.0,642.05,642.55,640.94,642.5,14375.0
2024-05-31 11:05:00,642.67,643.44,641.45,642.59,16570.0,642.67,643.44,641.45,642.59,16570.0
2024-05-31 11:10:00,642.81,643.1,641.89,642.77,12102.0,642.81,643.1,641.89,642.77,12102.0
2024-05-31 11:15:00,642.78,644.48,641.77,644.12,16056.0,642.78,644.48,641.77,644.12,16056.0
2024-05-31 11:20:00,644.11,644.87,642.37,644.87,20524.0,644.11,644.87,642.37,644.87,20524.0
2024-05-31 11:25:00,644.59,645.23,643.07,643.59,24102.0,644.59,645.23,643.07,643.59,24102.0
2024-05-31 11:30:00,643.51,643.96,641.6,643.63,11954.0,643.51,643.96,641.6,643.63,11954.0
2024-05-31 11:35:00,643.74,645.46,643.44,643.57,10348.0,643.74,645.46,643.44,643.57,10348.0
2024-05-31 11:40:00,643.57,644.84,642.99,644.33,9162.0,643.57,644.84,642.99,644.33,9162.0
2024-05-31 11:45:00,644.45,645.66,644.37,644.48,10985.0,644.45,645.66,644.37,644.48,10985.0
2024-05-31 11:50:00,644.43,645.23,644.42,645.05,8011.0,644.43,645.23,644.42,645.05,8011.0
2024-05-31 11:55:00,645.13,645.87,644.68,645.11,14273.0,645.13,645.87,644.68,645.11,14273.0
2024-05-31 12:00:00,645.13,646.04,644.53,645.6,11191.0,645.13,646.04,644.53,645.6,11191.0
2024-05-31 12:05:00,645.2,646.36,644.69,644.69,21402.0,645.2,646.36,644.69,644.69,21402.0
2024-05-31 12:10:00,644.69,644.99,642.68,642.71,13605.0,644.69,644.99,642.68,642.71,13605.0
2024-05-31 12:15:00,642.85,643.68,642.35,642.76,5912.0,642.85,643.68,642.35,642.76,5912.0
2024-05-31 12:20:00,642.61,642.7,639.67,640.38,31046.0,642.61,642.7,639.67,640.38,31046.0
2024-05-31 12:25:00,640.0,641.33,639.92,640.85,9339.0,640.0,641.33,639.92,640.85,9339.0
2024-05-31 12:30:00,640.72,641.66,640.12,640.45,14825.0,640.72,641.66,640.12,640.45,14825.0
2024-05-31 12:35:00,640.45,640.89,639.47,640.89,20993.0,640.45,640.89,639.47,640.89,20993.0
2024-05-31 12:40:00,641.2,643.78,640.77,643.67,12351.0,641.2,643.78,640.77,643.67,12351.0
2024-05-31 12:45:00,643.69,643.95,641.03,641.71,19904.0,643.69,643.95,641.03,641.71,19904.0
2024-05-31 12:50:00,641.5,643.0,641.02,642.44,6287.0,641.5,643.0,641.02,642.44,6287.0
2024-05-31 12:55:00,642.25,642.78,641.67,641.75,10564.0,642.25,642.78,641.67,641.75,10564.0
2024-05-31 13:00:00,641.64,642.3,641.62,642.24,8927.0,641.64,642.3,641.62,642.24,8927.0
2024-05-31 13:05:00,641.95,642.4,641.52,641.66,20835.0,641.95,642.4,641.52,641.66,20835.0
2024-05-31 13:10:00,641.83,643.96,641.83,643.43,26297.0,641.83,643.96,641.83,643.43,26297.0
2024-05-31 13:15:00,643.42,645.55,643.14,644.71,24116.0,643.42,645.55,643.14,644.71,24116.0
2024-05-31 13:20:00,644.69,646.71,643.83,644.94,27454.0,644.69,646.71,643.83,644.94,27454.0
2024-05-31 13:25:00,644.75,645.32,642.7,643.15,18339.0,644.75,645.32,642.7,643.15,18339.0
2024-05-31 13:30:00,643.6,644.34,643.09,643.66,9976.0,643.6,644.34,643.09,643.66,9976.0
2024-05-31 13:35:00,643.88,644.0,642.45,642.69,15759.0,643.88,644.0,642.45,642.69,15759.0
2024-05-31 13:40:00,642.51,643.01,641.72,642.71,7375.0,642.51,643.01,641.72,642.71,7375.0
2024-05-31 13:45:00,642.51,642.74,641.96,642.51,4068.0,642.51,642.74,641.96,642.51,4068.0
2024-05-31 13:50:00,642.28,642.44,641.3,641.8,16490.0,642.28,642.44,641.3,641.8,16490.0
2024-05-31 13:55:00,641.91,642.6,640.97,641.53,13339.0,641.91,642.6,640.97,641.53,13339.0
2024-05-31 14:00:00,641.76,642.18,641.54,642.0,17079.0,641.76,642.18,641.54,642.0,17079.0
2024-05-31 14:05:00,641.91,642.15,641.38,642.09,11782.0,641.91,642.15,641.38,642.09,11782.0
2024-05-31 14:10:00,642.28,644.24,642.2,643.16,14850.0,642.28,644.24,642.2,643.16,14850.0
2024-05-31 14:15:00,643.16,644.37,643.15,644.32,13581.0,643.16,644.37,643.15,644.32,13581.0
2024-05-31 14:20:00,644.4,645.6,644.33,644.91,17997.0,644.4,645.6,644.33,644.91,17997.0
2024-05-31 14:25:00,645.2,645.25,644.46,644.52,12328.0,645.2,645.25,644.46,644.52,12328.0
2024-05-31 14:30:00,644.3,644.97,643.47,644.8,9270.0,644.3,644.97,643.47,644.8,9270.0
2024-05-31 14:35:00,644.97,645.18,643.9,644.09,6010.0,644.97,645.18,643.9,644.09,6010.0
2024-05-31 14:40:00,644.06,645.12,644.01,645.03,7050.0,644.06,645.12,644.01,645.03,7050.0
2024-05-31 14:45:00,644.93,645.6,644.72,645.02,4710.0,644.93,645.6,644.72,645.02,4710.0
2024-05-31 14:50:00,645.0,645.77,644.86,645.46,6020.0,645.0,645.77,644.86,645.46,6020.0
2024-05-31 14:55:00,645.46,647.21,645.32,646.14,11135.0,645.46,647.21,645.32,646.14,11135.0
2024-05-31 15:00:00,646.18,646.18,645.44,645.85,7781.0,646.18,646.18,645.44,645.85,7781.0
2024-05-31 15:05:00,645.98,647.91,645.94,647.88,7309.0,645.98,647.91,645.94,647.88,7309.0
2024-05-31 15:10:00,647.82,649.44,647.62,647.95,40106.0,647.82,649.44,647.62,647.95,40106.0
2024-05-31 15:15:00,647.67,647.92,646.51,646.89,13581.0,647.67,647.92,646.51,646.89,13581.0
2024-05-31 15:20:00,646.86,649.02,646.76,649.02,10230.0,646.86,649.02,646.76,649.02,10230.0
2024-05-31 15:25:00,649.15,649.98,648.46,648.62,32697.0,649.15,649.98,648.46,648.62,32697.0
2024-05-31 15:30:00,648.63,649.83,648.63,649.68,22320.0,648.63,649.83,648.63,649.68,22320.0
2024-05-31 15:35:00,649.71,650.68,648.55,648.55,19673.0,649.71,650.68,648.55,648.55,19673.0
2024-05-31 15:40:00,648.52,651.69,648.51,651.27,22999.0,648.52,651.69,648.51,651.27,22999.0
2024-05-31 15:45:00,651.31,652.19,650.69,652.19,26866.0,651.31,652.19,650.69,652.19,26866.0
2024-05-31 15:50:00,652.14,654.23,652.14,654.0,112102.0,652.14,654.23,652.14,654.0,112102.0
2024-05-31 15:55:00,654.0,657.54,653.93,657.22,170524.0,654.0,657.54,653.93,657.22,170524.0
2024-06-03 09:30:00,659.8,664.37,656.07,658.18,64255.0,659.8,664.37,656.07,658.18,64255.0
2024-06-03 09:35:00,657.61,658.64,653.57,653.6,14346.0,657.61,658.64,653.57,653.6,14346.0
2024-06-03 09:40:00,653.61,657.67,653.61,656.82,13300.0,653.61,657.67,653.61,656.82,13300.0
2024-06-03 09:45:00,656.16,661.42,656.16,659.47,35049.0,656.16,661.42,656.16,659.47,35049.0
2024-06-03 09:50:00,659.34,659.35,655.24,658.75,14133.0,659.34,659.35,655.24,658.75,14133.0
2024-06-03 09:55:00,659.0,661.81,658.28,661.55,14735.0,659.0,661.81,658.28,661.55,14735.0
2024-06-03 10:00:00,661.75,663.56,661.47,663.05,14883.0,661.75,663.56,661.47,663.05,14883.0
2024-06-03 10:05:00,663.1,663.38,658.75,658.75,15486.0,663.1,663.38,658.75,658.75,15486.0
2024-06-03 10:10:00,658.75,661.48,658.0,660.69,11082.0,658.75,661.48,658.0,660.69,11082.0
2024-06-03 10:15:00,661.5,662.77,660.61,662.45,7808.0,661.5,662.77,660.61,662.45,7808.0
2024-06-03 10:20:00,662.58,662.58,660.46,661.16,15033.0,662.58,662.58,660.46,661.16,15033.0
2024-06-03 10:25:00,661.16,661.93,660.84,661.06,4778.0,661.16,661.93,660.84,661.06,4778.0
2024-06-03 10:30:00,661.14,661.99,660.21,660.68,14649.0,661.14,661.99,660.21,660.68,14649.0
2024-06-03 10:35:00,661.0,662.69,660.0,662.23,16637.0,661.0,662.69,660.0,662.23,16637.0
2024-06-03 10:40:00,662.69,663.61,660.56,661.05,14906.0,662.69,663.61,660.56,661.05,14906.0
2024-06-03 10:45:00,660.88,661.28,657.7,658.16,6943.0,660.88,661.28,657.7,658.16,6943.0
2024-06-03 10:50:00,658.46,659.16,657.49,657.49,6574.0,658.46,659.16,657.49,657.49,6574.0
2024-06-03 10:55:00,657.36,659.82,657.1,659.82,11047.0,657.36,659.82,657.1,659.82,11047.0
2024-06-03 11:00:00,659.5,659.5,653.26,653.64,14436.0,659.5,659.5,653.26,653.64,14436.0
2024-06-03 11:05:00,654.24,654.86,653.15,654.21,23747.0,654.24,654.86,653.15,654.21,23747.0
2024-06-03 11:10:00,654.06,654.57,651.33,651.83,9403.0,654.06,654.57,651.33,651.83,9403.0
2024-06-03 11:15:00,652.19,655.01,651.76,654.67,9219.0,652.19,655.01,651.76,654.67,9219.0
2024-06-03 11:20:00,654.14,654.65,651.96,652.62,6739.0,654.14,654.65,651.96,652.62,6739.0
2024-06-03 11:25:00,652.64,653.08,651.02,651.6,6681.0,652.64,653.08,651.02,651.6,6681.0
2024-06-03 11:30:00,651.58,652.54,650.71,651.31,13387.0,651.58,652.54,650.71,651.31,13387.0
2024-06-03 11:35:00,650.84,652.11,650.46,651.44,8288.0,650.84,652.11,650.46,651.44,8288.0
2024-06-03 11:40:00,651.02,651.74,650.0,650.61,12825.0,651.02,651.74,650.0,650.61,12825.0
2024-06-03 11:45:00,650.54,651.0,649.82,651.0,17794.0,650.54,651.0,649.82,651.0,17794.0
2024-06-03 11:50:00,650.98,653.46,650.98,652.4,7069.0,650.98,653.46,650.98,652.4,7069.0
2024-06-03 11:55:00,652.41,653.02,652.31,652.5,4254.0,652.41,653.02,652.31,652.5,4254.0
2024-06-03 12:00:00,652.29,653.33,651.38,651.51,6445.0,652.29,653.33,651.38,651.51,6445.0
2024-06-03 12:05:00,652.47,652.47,651.38,651.38,3035.0,652.47,652.47,651.38,651.38,3035.0
2024-06-03 12:10:00,651.54,651.54,649.09,649.7,18602.0,651.54,651.54,649.09,649.7,18602.0
2024-06-03 12:15:00,649.3,650.47,648.0,648.0,10432.0,649.3,650.47,648.0,648.0,10432.0
2024-06-03 12:20:00,647.33,648.42,645.45,646.59,17513.0,647.33,648.42,645.45,646.59,17513.0
2024-06-03 12:25:00,646.59,649.03,646.59,648.09,22441.0,646.59,649.03,646.59,648.09,22441.0
2024-06-03 12:30:00,648.09,649.24,647.31,647.61,22212.0,648.09,649.24,647.31,647.61,22212.0
2024-06-03 12:35:00,648.13,651.15,647.47,650.67,12327.0,648.13,651.15,647.47,650.67,12327.0
2024-06-03 12:40:00,651.22,652.01,650.3,650.74,4446.0,651.22,652.01,650.3,650.74,4446.0
2024-06-03 12:45:00,650.72,650.94,649.06,649.33,12413.0,650.72,650.94,649.06,649.33,12413.0
2024-06-03 12:50:00,648.22,648.96,647.52,648.96,20832.0,648.22,648.96,647.52,648.96,20832.0
2024-06-03 12:55:00,649.36,649.65,648.03,648.13,9249.0,649.36,649.65,648.03,648.13,9249.0
2024-06-03 13:00:00,647.87,648.46,647.19,648.04,13958.0,647.87,648.46,647.19,648.04,13958.0
2024-06-03 13:05:00,648.16,648.79,647.49,647.94,12378.0,648.16,648.79,647.49,647.94,12378.0
2024-06-03 13:10:00,648.02,648.27,647.19,647.7,12274.0,648.02,648.27,647.19,647.7,12274.0
2024-06-03 13:15:00,647.8,649.83,647.8,649.25,17914.0,647.8,649.83,647.8,649.25,17914.0
2024-06-03 13:20:00,649.25,651.4,649.25,651.39,9958.0,649.25,651.4,649.25,651.39,9958.0
2024-06-03 13:25:00,651.3,653.03,651.03,652.99,2642.0,651.3,653.03,651.03,652.99,2642.0
2024-06-03 13:30:00,653.2,654.28,652.9,653.75,6743.0,653.2,654.28,652.9,653.75,6743.0
2024-06-03 13:35:00,652.82,654.21,651.71,653.59,6924.0,652.82,654.21,651.71,653.59,6924.0
2024-06-03 13:40:00,653.98,654.17,653.39,653.52,5917.0,653.98,654.17,653.39,653.52,5917.0
2024-06-03 13:45:00,653.98,654.06,652.77,653.52,2416.0,653.98,654.06,652.77,653.52,2416.0
2024-06-03 13:50:00,653.54,653.78,652.57,653.78,3392.0,653.54,653.78,652.57,653.78,3392.0
2024-06-03 13:55:00,653.63,654.07,653.5,654.0,5821.0,653.63,654.07,653.5,654.0,5821.0
2024-06-03 14:00:00,654.02,654.23,653.31,653.86,4272.0,654.02,654.23,653.31,653.86,4272.0
2024-06-03 14:05:00,653.92,654.26,653.4,653.48,4601.0,653.92,654.26,653.4,653.48,4601.0
2024-06-03 14:10:00,653.76,654.08,652.84,652.84,3952.0,653.76,654.08,652.84,652.84,3952.0
2024-06-03 14:15:00,652.41,653.89,652.41,653.34,3124.0,652.41,653.89,652.41,653.34,3124.0
2024-06-03 14:20:00,653.34,654.51,653.33,653.78,9363.0,653.34,654.51,653.33,653.78,9363.0
2024-06-03 14:25:00,654.05,654.52,653.34,653.34,5966.0,654.05,654.52,653.34,653.34,5966.0
2024-06-03 14:30:00,653.67,654.03,653.14,653.34,2338.0,653.67,654.03,653.14,653.34,2338.0
2024-06-03 14:35:00,653.34,653.67,652.64,653.66,11368.0,653.34,653.67,652.64,653.66,11368.0
2024-06-03 14:40:00,653.79,654.0,652.55,652.55,11832.0,653.79,654.0,652.55,652.55,11832.0
2024-06-03 14:45:00,652.74,653.05,652.61,652.95,2593.0,652.74,653.05,652.61,652.95,2593.0
2024-06-03 14:50:00,652.76,653.04,652.24,652.24,3539.0,652.76,653.04,652.24,652.24,3539.0
2024-06-03 14:55:00,652.66,652.94,651.5,652.75,4225.0,652.66,652.94,651.5,652.75,4225.0
2024-06-03 15:00:00,652.83,653.08,652.6,653.02,7301.0,652.83,653.08,652.6,653.02,7301.0
2024-06-03 15:05:00,652.59,653.11,652.53,652.8,8629.0,652.59,653.11,652.53,652.8,8629.0
2024-06-03 15:10:00,652.8,653.44,652.72,652.81,18756.0,652.8,653.44,652.72,652.81,18756.0
2024-06-03 15:15:00,652.67,654.13,652.52,653.21,19141.0,652.67,654.13,652.52,653.21,19141.0
2024-06-03 15:20:00,653.19,654.02,653.07,654.02,4881.0,653.19,654.02,653.07,654.02,4881.0
2024-06-03 15:25:00,653.92,654.66,653.75,654.19,5436.0,653.92,654.66,653.75,654.19,5436.0
2024-06-03 15:30:00,654.39,654.4,653.85,654.37,3062.0,654.39,654.4,653.85,654.37,3062.0
2024-06-03 15:35:00,654.37,655.0,653.42,653.62,6124.0,654.37,655.0,653.42,653.62,6124.0
2024-06-03 15:40:00,653.62,655.24,653.14,654.84,4543.0,653.62,655.24,653.14,654.84,4543.0
2024-06-03 15:45:00,655.08,656.27,655.04,655.95,10675.0,655.08,656.27,655.04,655.95,10675.0
2024-06-03 15:50:00,655.6,656.71,655.36,656.51,12640.0,655.6,656.71,655.36,656.51,12640.0
2024-06-03 15:55:00,656.67,660.33,656.66,660.31,63658.0,656.67,660.33,656.66,660.31,63658.0
2024-06-04 09:30:00,658.6,662.52,656.02,658.36,43485.0,658.6,662.52,656.02,658.36,43485.0
2024-06-04 09:35:00,658.1,662.95,657.5,661.94,21010.0,658.1,662.95,657.5,661.94,21010.0
2024-06-04 09:40:00,661.93,664.5,661.93,664.05,22870.0,661.93,664.5,661.93,664.05,22870.0
2024-06-04 09:45:00,664.11,667.4,664.11,665.38,28921.0,664.11,667.4,664.11,665.38,28921.0
2024-06-04 09:50:00,666.12,666.84,664.71,666.84,18917.0,666.12,666.84,664.71,666.84,18917.0
2024-06-04 09:55:00,666.84,670.0,664.51,668.99,33717.0,666.84,670.0,664.51,668.99,33717.0
2024-06-04 10:00:00,669.25,674.07,669.21,674.07,55524.0,669.25,674.07,669.21,674.07,55524.0
2024-06-04 10:05:00,674.06,674.06,669.52,669.52,44156.0,674.06,674.06,669.52,669.52,44156.0
2024-06-04 10:10:00,668.42,669.01,666.81,667.89,24045.0,668.42,669.01,666.81,667.89,24045.0
2024-06-04 10:15:00,667.57,669.59,667.35,668.68,11903.0,667.57,669.59,667.35,668.68,11903.0
2024-06-04 10:20:00,668.27,669.79,668.19,668.52,22148.0,668.27,669.79,668.19,668.52,22148.0
2024-06-04 10:25:00,668.29,669.64,668.15,669.62,17631.0,668.29,669.64,668.15,669.62,17631.0
2024-06-04 10:30:00,669.05,671.22,668.76,669.75,17392.0,669.05,671.22,668.76,669.75,17392.0
2024-06-04 10:35:00,669.97,670.25,668.84,669.44,12791.0,669.97,670.25,668.84,669.44,12791.0
2024-06-04 10:40:00,669.52,670.93,669.03,669.89,15155.0,669.52,670.93,669.03,669.89,15155.0
2024-06-04 10:45:00,669.62,669.62,665.76,666.0,19327.0,669.62,669.62,665.76,666.0,19327.0
2024-06-04 10:50:00,666.0,667.73,665.77,667.43,8130.0,666.0,667.73,665.77,667.43,8130.0
2024-06-04 10:55:00,667.43,667.71,664.41,664.41,20897.0,667.43,667.71,664.41,664.41,20897.0
2024-06-04 11:00:00,664.04,664.95,663.29,663.91,18414.0,664.04,664.95,663.29,663.91,18414.0
2024-06-04 11:05:00,663.46,664.34,662.47,663.85,6151.0,663.46,664.34,662.47,663.85,6151.0
2024-06-04 11:10:00,664.47,665.67,664.13,664.22,7099.0,664.47,665.67,664.13,664.22,7099.0
2024-06-04 11:15:00,664.2,665.13,663.81,664.61,11140.0,664.2,665.13,663.81,664.61,11140.0
2024-06-04 11:20:00,664.66,665.9,664.4,665.45,6529.0,664.66,665.9,664.4,665.45,6529.0
2024-06-04 11:25:00,665.84,665.84,664.47,665.67,3870.0,665.84,665.84,664.47,665.67,3870.0
2024-06-04 11:30:00,664.98,665.71,663.67,664.38,9552.0,664.98,665.71,663.67,664.38,9552.0
2024-06-04 11:35:00,664.4,664.54,663.13,663.73,4857.0,664.4,664.54,663.13,663.73,4857.0
2024-06-04 11:40:00,664.07,664.43,661.63,662.19,21639.0,664.07,664.43,661.63,662.19,21639.0
2024-06-04 11:45:00,662.69,663.26,662.5,662.95,3880.0,662.69,663.26,662.5,662.95,3880.0
2024-06-04 11:50:00,662.79,663.88,662.06,663.5,7673.0,662.79,663.88,662.06,663.5,7673.0
2024-06-04 11:55:00,663.68,663.7,662.55,662.55,2695.0,663.68,663.7,662.55,662.55,2695.0
2024-06-04 12:00:00,663.02,664.74,662.0,663.91,11923.0,663.02,664.74,662.0,663.91,11923.0
2024-06-04 12:05:00,663.92,664.69,663.05,663.31,9164.0,663.92,664.69,663.05,663.31,9164.0
2024-06-04 12:10:00,663.52,663.7,662.0,663.48,7962.0,663.52,663.7,662.0,663.48,7962.0
2024-06-04 12:15:00,663.3,663.86,662.63,663.51,3310.0,663.3,663.86,662.63,663.51,3310.0
2024-06-04 12:20:00,663.52,663.95,662.67,663.46,3066.0,663.52,663.95,662.67,663.46,3066.0
2024-06-04 12:25:00,663.21,664.15,662.87,664.14,5404.0,663.21,664.15,662.87,664.14,5404.0
2024-06-04 12:30:00,663.81,664.43,662.75,662.77,7236.0,663.81,664.43,662.75,662.77,7236.0
2024-06-04 12:35:00,662.64,663.21,662.0,662.54,5453.0,662.64,663.21,662.0,662.54,5453.0
2024-06-04 12:40:00,663.38,664.15,663.03,663.59,6776.0,663.38,664.15,663.03,663.59,6776.0
2024-06-04 12:45:00,663.6,664.07,662.67,662.89,8546.0,663.6,664.07,662.67,662.89,8546.0
2024-06-04 12:50:00,662.62,663.6,661.74,662.58,9481.0,662.62,663.6,661.74,662.58,9481.0
2024-06-04 12:55:00,662.89,663.75,662.89,663.75,4092.0,662.89,663.75,662.89,663.75,4092.0
2024-06-04 13:00:00,664.2,664.2,663.17,663.18,2544.0,664.2,664.2,663.17,663.18,2544.0
2024-06-04 13:05:00,663.21,663.58,661.52,661.52,3200.0,663.21,663.58,661.52,661.52,3200.0
2024-06-04 13:10:00,661.81,663.49,661.81,663.44,2312.0,661.81,663.49,661.81,663.44,2312.0
2024-06-04 13:15:00,663.44,665.0,663.06,663.89,13483.0,663.44,665.0,663.06,663.89,13483.0
2024-06-04 13:20:00,663.92,664.23,662.9,662.9,2401.0,663.92,664.23,662.9,662.9,2401.0
2024-06-04 13:25:00,662.82,663.69,662.52,663.58,2884.0,662.82,663.69,662.52,663.58,2884.0
2024-06-04 13:30:00,663.93,664.14,662.5,662.83,7543.0,663.93,664.14,662.5,662.83,7543.0
2024-06-04 13:35:00,662.96,664.1,662.96,664.1,5193.0,662.96,664.1,662.96,664.1,5193.0
2024-06-04 13:40:00,664.14,664.9,663.82,663.85,8390.0,664.14,664.9,663.82,663.85,8390.0
2024-06-04 13:45:00,664.12,664.75,663.67,664.3,6425.0,664.12,664.75,663.67,664.3,6425.0
2024-06-04 13:50:00,663.83,664.37,663.5,664.37,2536.0,663.83,664.37,663.5,664.37,2536.0
2024-06-04 13:55:00,664.42,664.42,663.57,663.68,2870.0,664.42,664.42,663.57,663.68,2870.0
2024-06-04 14:00:00,663.2,663.74,663.11,663.74,2846.0,663.2,663.74,663.11,663.74,2846.0
2024-06-04 14:05:00,663.57,664.58,663.57,664.21,5382.0,663.57,664.58,663.57,664.21,5382.0
2024-06-04 14:10:00,664.58,665.59,664.2,665.59,1200.0,664.58,665.59,664.2,665.59,1200.0
2024-06-04 14:15:00,665.32,666.43,665.32,666.43,7578.0,665.32,666.43,665.32,666.43,7578.0
2024-06-04 14:20:00,666.39,668.0,666.33,667.6,5315.0,666.39,668.0,666.33,667.6,5315.0
2024-06-04 14:25:00,667.45,668.42,666.42,668.0,5823.0,667.45,668.42,666.42,668.0,5823.0
2024-06-04 14:30:00,668.11,668.4,666.85,667.93,6510.0,668.11,668.4,666.85,667.93,6510.0
2024-06-04 14:35:00,668.42,668.42,667.67,668.13,4978.0,668.42,668.42,667.67,668.13,4978.0
2024-06-04 14:40:00,668.1,668.69,667.94,668.39,6094.0,668.1,668.69,667.94,668.39,6094.0
2024-06-04 14:45:00,668.47,669.35,668.43,669.35,6159.0,668.47,669.35,668.43,669.35,6159.0
2024-06-04 14:50:00,669.47,669.78,667.63,667.82,13952.0,669.47,669.78,667.63,667.82,13952.0
2024-06-04 14:55:00,667.49,667.75,666.29,667.23,6567.0,667.49,667.75,666.29,667.23,6567.0
2024-06-04 15:00:00,666.93,667.03,665.41,666.91,13958.0,666.93,667.03,665.41,666.91,13958.0
2024-06-04 15:05:00,666.66,668.23,666.27,668.23,12068.0,666.66,668.23,666.27,668.23,12068.0
2024-06-04 15:10:00,667.93,669.0,667.74,668.63,9179.0,667.93,669.0,667.74,668.63,9179.0
2024-06-04 15:15:00,668.48,669.6,668.48,668.56,12886.0,668.48,669.6,668.48,668.56,12886.0
2024-06-04 15:20:00,668.83,669.92,668.81,669.58,7743.0,668.83,669.92,668.81,669.58,7743.0
2024-06-04 15:25:00,669.93,670.53,669.58,670.31,8649.0,669.93,670.53,669.58,670.31,8649.0
2024-06-04 15:30:00,670.8,671.1,670.12,670.81,17648.0,670.8,671.1,670.12,670.81,17648.0
2024-06-04 15:35:00,670.65,671.12,670.28,670.77,18981.0,670.65,671.12,670.28,670.77,18981.0
2024-06-04 15:40:00,671.1,673.41,671.02,672.46,33334.0,671.1,673.41,671.02,672.46,33334.0
2024-06-04 15:45:00,672.46,674.16,672.16,673.6,33981.0,672.46,674.16,672.16,673.6,33981.0
2024-06-04 15:50:00,673.31,674.6,671.31,672.13,43825.0,673.31,674.6,671.31,672.13,43825.0
2024-06-04 15:55:00,672.16,673.45,671.73,672.21,49001.0,672.16,673.45,671.73,672.21,49001.0
2024-06-05 09:30:00,683.45,689.67,682.89,687.43,132458.0,683.45,689.67,682.89,687.43,132458.0
2024-06-05 09:35:00,688.09,688.63,683.17,683.67,46900.0,688.09,688.63,683.17,683.67,46900.0
2024-06-05 09:40:00,683.65,686.58,681.1,681.16,15761.0,683.65,686.58,681.1,681.16,15761.0
2024-06-05 09:45:00,682.0,683.15,676.19,677.14,19162.0,682.0,683.15,676.19,677.14,19162.0
2024-06-05 09:50:00,677.14,680.8,676.75,677.9,25938.0,677.14,680.8,676.75,677.9,25938.0
2024-06-05 09:55:00,678.23,681.43,678.23,681.13,9499.0,678.23,681.43,678.23,681.13,9499.0
2024-06-05 10:00:00,681.26,683.31,679.61,681.38,20563.0,681.26,683.31,679.61,681.38,20563.0
2024-06-05 10:05:00,681.49,682.33,678.46,679.5,10156.0,681.49,682.33,678.46,679.5,10156.0
2024-06-05 10:10:00,679.13,679.66,678.38,679.14,6957.0,679.13,679.66,678.38,679.14,6957.0
2024-06-05 10:15:00,678.91,681.3,678.77,681.11,7803.0,678.91,681.3,678.77,681.11,7803.0
2024-06-05 10:20:00,680.66,682.29,679.42,682.22,16767.0,680.66,682.29,679.42,682.22,16767.0
2024-06-05 10:25:00,682.64,684.02,682.1,684.02,12186.0,682.64,684.02,682.1,684.02,12186.0
2024-06-05 10:30:00,684.05,686.69,683.8,686.45,13560.0,684.05,686.69,683.8,686.45,13560.0
2024-06-05 10:35:00,686.52,687.99,686.26,687.26,22997.0,686.52,687.99,686.26,687.26,22997.0
2024-06-05 10:40:00,687.63,688.17,686.78,687.86,14482.0,687.63,688.17,686.78,687.86,14482.0
2024-06-05 10:45:00,687.43,689.03,687.18,688.38,13603.0,687.43,689.03,687.18,688.38,13603.0
2024-06-05 10:50:00,688.0,688.17,686.43,688.0,23216.0,688.0,688.17,686.43,688.0,23216.0
2024-06-05 10:55:00,687.73,688.3,686.65,687.76,9795.0,687.73,688.3,686.65,687.76,9795.0
2024-06-05 11:00:00,687.93,691.0,687.56,690.83,17604.0,687.93,691.0,687.56,690.83,17604.0
2024-06-05 11:05:00,690.72,690.98,690.01,690.09,25441.0,690.72,690.98,690.01,690.09,25441.0
2024-06-05 11:10:00,690.14,691.64,690.11,691.63,13369.0,690.14,691.64,690.11,691.63,13369.0
2024-06-05 11:15:00,691.58,692.74,691.58,691.93,14252.0,691.58,692.74,691.58,691.93,14252.0
2024-06-05 11:20:00,691.93,692.62,691.2,691.83,27210.0,691.93,692.62,691.2,691.83,27210.0
2024-06-05 11:25:00,691.84,691.92,689.52,690.99,19551.0,691.84,691.92,689.52,690.99,19551.0
2024-06-05 11:30:00,690.9,691.0,689.63,689.63,8001.0,690.9,691.0,689.63,689.63,8001.0
2024-06-05 11:35:00,689.89,691.42,689.62,690.98,8416.0,689.89,691.42,689.62,690.98,8416.0
2024-06-05 11:40:00,691.24,693.0,691.18,692.34,9420.0,691.24,693.0,691.18,692.34,9420.0
2024-06-05 11:45:00,692.36,692.99,691.48,691.49,14304.0,692.36,692.99,691.48,691.49,14304.0
2024-06-05 11:50:00,691.78,692.47,691.6,692.46,10212.0,691.78,692.47,691.6,692.46,10212.0
2024-06-05 11:55:00,692.3,692.84,691.94,692.25,17846.0,692.3,692.84,691.94,692.25,17846.0
2024-06-05 12:00:00,692.41,693.39,692.4,693.21,5819.0,692.41,693.39,692.4,693.21,5819.0
2024-06-05 12:05:00,693.27,693.28,692.5,692.93,5596.0,693.27,693.28,692.5,692.93,5596.0
2024-06-05 12:10:00,693.0,693.18,692.3,692.54,6700.0,693.0,693.18,692.3,692.54,6700.0
2024-06-05 12:15:00,692.26,692.77,691.9,692.59,7370.0,692.26,692.77,691.9,692.59,7370.0
2024-06-05 12:20:00,692.81,693.92,692.73,693.73,8066.0,692.81,693.92,692.73,693.73,8066.0
2024-06-05 12:25:00,693.59,694.25,692.47,694.25,20158.0,693.59,694.25,692.47,694.25,20158.0
2024-06-05 12:30:00,693.87,694.45,693.78,694.22,12341.0,693.87,694.45,693.78,694.22,12341.0
2024-06-05 12:35:00,694.27,694.44,693.86,693.86,3553.0,694.27,694.44,693.86,693.86,3553.0
2024-06-05 12:40:00,693.86,696.28,693.86,696.03,16292.0,693.86,696.28,693.86,696.03,16292.0
2024-06-05 12:45:00,696.05,696.28,695.31,696.2,9368.0,696.05,696.28,695.31,696.2,9368.0
2024-06-05 12:50:00,696.19,697.1,696.16,696.56,12244.0,696.19,697.1,696.16,696.56,12244.0
2024-06-05 12:55:00,696.7,696.99,696.1,696.6,9626.0,696.7,696.99,696.1,696.6,9626.0
2024-06-05 13:00:00,696.45,696.46,695.73,696.11,7351.0,696.45,696.46,695.73,696.11,7351.0
2024-06-05 13:05:00,696.23,696.93,696.23,696.8,4978.0,696.23,696.93,696.23,696.8,4978.0
2024-06-05 13:10:00,696.91,697.26,695.67,695.67,14429.0,696.91,697.26,695.67,695.67,14429.0
2024-06-05 13:15:00,695.52,696.7,695.51,695.68,7504.0,695.52,696.7,695.51,695.68,7504.0
2024-06-05 13:20:00,695.68,695.83,694.8,695.62,11027.0,695.68,695.83,694.8,695.62,11027.0
2024-06-05 13:25:00,695.47,696.0,694.88,695.99,7809.0,695.47,696.0,694.88,695.99,7809.0
2024-06-05 13:30:00,695.83,698.1,695.81,697.8,9625.0,695.83,698.1,695.81,697.8,9625.0
2024-06-05 13:35:00,697.83,698.21,697.3,697.73,10539.0,697.83,698.21,697.3,697.73,10539.0
2024-06-05 13:40:00,697.65,697.85,696.23,697.22,6830.0,697.65,697.85,696.23,697.22,6830.0
2024-06-05 13:45:00,697.51,697.73,696.77,697.55,10483.0,697.51,697.73,696.77,697.55,10483.0
2024-06-05 13:50:00,697.34,697.98,697.08,697.81,4523.0,697.34,697.98,697.08,697.81,4523.0
2024-06-05 13:55:00,697.97,698.3,697.74,697.74,7971.0,697.97,698.3,697.74,697.74,7971.0
2024-06-05 14:00:00,697.55,698.03,697.42,697.65,2637.0,697.55,698.03,697.42,697.65,2637.0
2024-06-05 14:05:00,697.65,697.68,696.7,697.34,9401.0,697.65,697.68,696.7,697.34,9401.0
2024-06-05 14:10:00,697.48,697.82,696.99,697.1,4287.0,697.48,697.82,696.99,697.1,4287.0
2024-06-05 14:15:00,697.11,697.7,696.91,697.7,8962.0,697.11,697.7,696.91,697.7,8962.0
2024-06-05 14:20:00,697.49,697.87,697.03,697.87,5533.0,697.49,697.87,697.03,697.87,5533.0
2024-06-05 14:25:00,697.87,699.06,697.86,698.92,7360.0,697.87,699.06,697.86,698.92,7360.0
2024-06-05 14:30:00,699.06,699.27,698.4,698.8,13371.0,699.06,699.27,698.4,698.8,13371.0
2024-06-05 14:35:00,698.85,699.64,698.09,699.63,9351.0,698.85,699.64,698.09,699.63,9351.0
2024-06-05 14:40:00,699.6,700.01,699.24,699.99,10784.0,699.6,700.01,699.24,699.99,10784.0
2024-06-05 14:45:00,700.11,700.12,698.95,699.05,7929.0,700.11,700.12,698.95,699.05,7929.0
2024-06-05 14:50:00,699.28,700.53,699.24,700.45,8036.0,699.28,700.53,699.24,700.45,8036.0
2024-06-05 14:55:00,700.37,701.27,699.98,699.98,21261.0,700.37,701.27,699.98,699.98,21261.0
2024-06-05 15:00:00,700.13,701.68,700.05,701.53,11211.0,700.13,701.68,700.05,701.53,11211.0
2024-06-05 15:05:00,701.68,702.14,701.48,701.96,11480.0,701.68,702.14,701.48,701.96,11480.0
2024-06-05 15:10:00,701.91,702.68,701.84,702.68,13520.0,701.91,702.68,701.84,702.68,13520.0
2024-06-05 15:15:00,702.6,704.55,702.6,704.44,18865.0,702.6,704.55,702.6,704.44,18865.0
2024-06-05 15:20:00,704.39,704.96,704.23,704.65,26880.0,704.39,704.96,704.23,704.65,26880.0
2024-06-05 15:25:00,704.56,704.75,702.6,702.8,13419.0,704.56,704.75,702.6,702.8,13419.0
2024-06-05 15:30:00,702.62,702.62,701.69,701.92,12079.0,702.62,702.62,701.69,701.92,12079.0
2024-06-05 15:35:00,701.88,703.6,701.74,703.6,15947.0,701.88,703.6,701.74,703.6,15947.0
2024-06-05 15:40:00,703.7,704.69,703.58,703.58,13081.0,703.7,704.69,703.58,703.58,13081.0
2024-06-05 15:45:00,703.63,703.65,702.15,702.8,15993.0,703.63,703.65,702.15,702.8,15993.0
2024-06-05 15:50:00,702.62,704.73,702.62,704.6,26859.0,702.62,704.73,702.62,704.6,26859.0
2024-06-05 15:55:00,704.77,705.72,704.06,704.16,67144.0,704.77,705.72,704.06,704.16,67144.0
2024-06-06 09:30:00,706.23,709.7,703.55,704.65,25777.0,706.23,709.7,703.55,704.65,25777.0
2024-06-06 09:35:00,704.11,705.28,702.07,704.3,9263.0,704.11,705.28,702.07,704.3,9263.0
2024-06-06 09:40:00,705.41,707.06,702.71,703.48,9916.0,705.41,707.06,702.71,703.48,9916.0
2024-06-06 09:45:00,703.81,705.93,702.83,704.92,12298.0,703.81,705.93,702.83,704.92,12298.0
2024-06-06 09:50:00,704.45,705.61,702.85,703.98,21612.0,704.45,705.61,702.85,703.98,21612.0
2024-06-06 09:55:00,704.23,704.71,700.55,701.9,14524.0,704.23,704.71,700.55,701.9,14524.0
2024-06-06 10:00:00,702.36,703.43,700.46,701.01,15680.0,702.36,703.43,700.46,701.01,15680.0
2024-06-06 10:05:00,700.39,704.69,700.39,704.69,4507.0,700.39,704.69,700.39,704.69,4507.0
2024-06-06 10:10:00,704.23,706.37,704.06,706.14,11494.0,704.23,706.37,704.06,706.14,11494.0
2024-06-06 10:15:00,706.32,708.94,706.31,708.94,9663.0,706.32,708.94,706.31,708.94,9663.0
2024-06-06 10:20:00,708.22,710.12,708.01,709.78,4352.0,708.22,710.12,708.01,709.78,4352.0
2024-06-06 10:25:00,709.43,710.45,709.07,709.6,8899.0,709.43,710.45,709.07,709.6,8899.0
2024-06-06 10:30:00,710.05,710.48,709.0,709.67,8568.0,710.05,710.48,709.0,709.67,8568.0
2024-06-06 10:35:00,709.64,710.53,708.63,710.23,8071.0,709.64,710.53,708.63,710.23,8071.0
2024-06-06 10:40:00,710.41,710.78,709.69,709.76,10814.0,710.41,710.78,709.69,709.76,10814.0
2024-06-06 10:45:00,709.89,711.11,709.68,710.36,5972.0,709.89,711.11,709.68,710.36,5972.0
2024-06-06 10:50:00,710.63,711.03,710.08,711.03,4569.0,710.63,711.03,710.08,711.03,4569.0
2024-06-06 10:55:00,711.59,712.08,711.0,711.27,7331.0,711.59,712.08,711.0,711.27,7331.0
2024-06-06 11:00:00,710.75,712.36,710.57,712.36,2974.0,710.75,712.36,710.57,712.36,2974.0
2024-06-06 11:05:00,712.11,712.11,710.53,710.76,4358.0,712.11,712.11,710.53,710.76,4358.0
2024-06-06 11:10:00,710.44,710.44,709.07,709.07,8926.0,710.44,710.44,709.07,709.07,8926.0
2024-06-06 11:15:00,708.81,709.05,708.11,708.54,5886.0,708.81,709.05,708.11,708.54,5886.0
2024-06-06 11:20:00,708.11,708.11,706.77,707.0,2200.0,708.11,708.11,706.77,707.0,2200.0
2024-06-06 11:25:00,706.93,708.02,706.58,707.18,4886.0,706.93,708.02,706.58,707.18,4886.0
2024-06-06 11:30:00,706.66,706.8,705.14,705.14,6789.0,706.66,706.8,705.14,705.14,6789.0
2024-06-06 11:35:00,704.92,705.44,704.36,704.49,2118.0,704.92,705.44,704.36,704.49,2118.0
2024-06-06 11:40:00,703.65,704.03,703.53,703.53,1200.0,703.65,704.03,703.53,703.53,1200.0
2024-06-06 11:45:00,703.59,703.59,702.25,703.14,3611.0,703.59,703.59,702.25,703.14,3611.0
2024-06-06 11:50:00,703.29,703.29,702.49,702.49,2375.0,703.29,703.29,702.49,702.49,2375.0
2024-06-06 11:55:00,702.4,702.63,701.08,702.63,5950.0,702.4,702.63,701.08,702.63,5950.0
2024-06-06 12:00:00,702.07,702.13,701.52,701.98,2353.0,702.07,702.13,701.52,701.98,2353.0
2024-06-06 12:05:00,701.94,702.69,701.54,702.69,2800.0,701.94,702.69,701.54,702.69,2800.0
2024-06-06 12:10:00,702.44,702.44,701.85,701.85,4680.0,702.44,702.44,701.85,701.85,4680.0
2024-06-06 12:15:00,702.34,702.34,700.73,701.32,7249.0,702.34,702.34,700.73,701.32,7249.0
2024-06-06 12:20:00,701.7,702.67,701.54,702.32,3704.0,701.7,702.67,701.54,702.32,3704.0
2024-06-06 12:25:00,702.41,702.65,701.68,701.72,2833.0,702.41,702.65,701.68,701.72,2833.0
2024-06-06 12:30:00,702.17,703.9,701.99,703.75,5273.0,702.17,703.9,701.99,703.75,5273.0
2024-06-06 12:35:00,703.99,704.93,703.61,704.13,3399.0,703.99,704.93,703.61,704.13,3399.0
2024-06-06 12:40:00,703.55,704.84,703.22,703.51,3320.0,703.55,704.84,703.22,703.51,3320.0
2024-06-06 12:45:00,704.27,705.01,703.72,704.25,4320.0,704.27,705.01,703.72,704.25,4320.0
2024-06-06 12:50:00,704.07,705.54,703.92,704.61,3371.0,704.07,705.54,703.92,704.61,3371.0
2024-06-06 12:55:00,704.72,705.82,704.72,705.45,1897.0,704.72,705.82,704.72,705.45,1897.0
2024-06-06 13:00:00,705.44,706.32,705.35,705.8,1761.0,705.44,706.32,705.35,705.8,1761.0
2024-06-06 13:05:00,705.39,705.39,702.81,702.81,2944.0,705.39,705.39,702.81,702.81,2944.0
2024-06-06 13:10:00,703.63,703.63,702.46,702.76,2000.0,703.63,703.63,702.46,702.76,2000.0
2024-06-06 13:15:00,702.51,703.06,701.89,701.9,6759.0,702.51,703.06,701.89,701.9,6759.0
2024-06-06 13:20:00,702.05,702.27,701.1,701.36,8454.0,702.05,702.27,701.1,701.36,8454.0
2024-06-06 13:25:00,701.29,701.88,700.79,700.79,5139.0,701.29,701.88,700.79,700.79,5139.0
2024-06-06 13:30:00,701.08,701.66,700.45,701.66,5307.0,701.08,701.66,700.45,701.66,5307.0
2024-06-06 13:35:00,701.78,702.06,700.78,701.44,2302.0,701.78,702.06,700.78,701.44,2302.0
2024-06-06 13:40:00,701.73,702.46,701.73,702.46,2826.0,701.73,702.46,701.73,702.46,2826.0
2024-06-06 13:45:00,702.18,702.18,700.62,701.13,3350.0,702.18,702.18,700.62,701.13,3350.0
2024-06-06 13:50:00,701.36,701.54,700.61,700.86,2934.0,701.36,701.54,700.61,700.86,2934.0
2024-06-06 13:55:00,700.82,701.23,700.01,700.84,5118.0,700.82,701.23,700.01,700.84,5118.0
2024-06-06 14:00:00,700.51,701.93,700.51,701.51,5305.0,700.51,701.93,700.51,701.51,5305.0
2024-06-06 14:05:00,701.11,701.11,699.79,701.07,7014.0,701.11,701.11,699.79,701.07,7014.0
2024-06-06 14:10:00,699.97,701.05,699.73,700.05,2752.0,699.97,701.05,699.73,700.05,2752.0
2024-06-06 14:15:00,700.02,701.87,699.87,701.27,3473.0,700.02,701.87,699.87,701.27,3473.0
2024-06-06 14:20:00,701.22,701.94,700.94,701.76,3420.0,701.22,701.94,700.94,701.76,3420.0
2024-06-06 14:25:00,701.49,702.63,701.49,702.48,2862.0,701.49,702.63,701.49,702.48,2862.0
2024-06-06 14:30:00,701.99,702.42,700.97,701.32,5092.0,701.99,702.42,700.97,701.32,5092.0
2024-06-06 14:35:00,701.7,702.24,701.31,702.24,2093.0,701.7,702.24,701.31,702.24,2093.0
2024-06-06 14:40:00,702.77,703.55,702.75,702.85,4068.0,702.77,703.55,702.75,702.85,4068.0
2024-06-06 14:45:00,702.97,703.48,702.62,703.48,2898.0,702.97,703.48,702.62,703.48,2898.0
2024-06-06 14:50:00,703.48,704.52,703.48,703.7,4170.0,703.48,704.52,703.48,703.7,4170.0
2024-06-06 14:55:00,704.23,704.23,703.46,703.46,3010.0,704.23,704.23,703.46,703.46,3010.0
2024-06-06 15:00:00,703.33,703.56,702.82,703.14,4168.0,703.33,703.56,702.82,703.14,4168.0
2024-06-06 15:05:00,703.13,703.55,702.94,703.23,3354.0,703.13,703.55,702.94,703.23,3354.0
2024-06-06 15:10:00,703.66,703.66,701.55,702.01,4313.0,703.66,703.66,701.55,702.01,4313.0
2024-06-06 15:15:00,701.94,702.65,701.71,702.1,5996.0,701.94,702.65,701.71,702.1,5996.0
2024-06-06 15:20:00,701.87,702.14,700.83,700.99,5077.0,701.87,702.14,700.83,700.99,5077.0
2024-06-06 15:25:00,701.0,702.7,700.73,702.27,9655.0,701.0,702.7,700.73,702.27,9655.0
2024-06-06 15:30:00,702.25,704.22,702.24,703.58,13742.0,702.25,704.22,702.24,703.58,13742.0
2024-06-06 15:35:00,703.43,703.83,701.32,701.57,10768.0,703.43,703.83,701.32,701.57,10768.0
2024-06-06 15:40:00,701.36,702.15,701.19,702.09,17524.0,701.36,702.15,701.19,702.09,17524.0
2024-06-06 15:45:00,702.25,702.93,701.91,702.2,20168.0,702.25,702.93,701.91,702.2,20168.0
2024-06-06 15:50:00,702.57,702.7,701.09,702.01,23593.0,702.57,702.7,701.09,702.01,23593.0
2024-06-06 15:55:00,702.1,703.84,701.2,703.05,75999.0,702.1,703.84,701.2,703.05,75999.0
2024-06-07 09:30:00,700.51,700.87,694.87,696.69,29085.0,700.51,700.87,694.87,696.69,29085.0
2024-06-07 09:35:00,696.96,696.96,690.91,691.0,11934.0,696.96,696.96,690.91,691.0,11934.0
2024-06-07 09:40:00,691.21,693.4,688.51,693.0,13986.0,691.21,693.4,688.51,693.0,13986.0
2024-06-07 09:45:00,693.09,697.76,692.85,697.31,6178.0,693.09,697.76,692.85,697.31,6178.0
2024-06-07 09:50:00,698.29,699.63,697.3,699.63,4905.0,698.29,699.63,697.3,699.63,4905.0
2024-06-07 09:55:00,699.1,699.1,696.37,698.55,10120.0,699.1,699.1,696.37,698.55,10120.0
2024-06-07 10:00:00,698.83,701.03,697.02,697.62,7378.0,698.83,701.03,697.02,697.62,7378.0
2024-06-07 10:05:00,698.46,698.66,696.0,696.09,6324.0,698.46,698.66,696.0,696.09,6324.0
2024-06-07 10:10:00,696.0,697.17,695.1,697.17,7536.0,696.0,697.17,695.1,697.17,7536.0
2024-06-07 10:15:00,697.5,698.62,697.09,698.62,4733.0,697.5,698.62,697.09,698.62,4733.0
2024-06-07 10:20:00,698.26,698.8,696.66,697.35,11029.0,698.26,698.8,696.66,697.35,11029.0
2024-06-07 10:25:00,697.46,698.21,695.84,696.12,6443.0,697.46,698.21,695.84,696.12,6443.0
2024-06-07 10:30:00,696.0,697.19,695.85,697.18,7528.0,696.0,697.19,695.85,697.18,7528.0
2024-06-07 10:35:00,697.08,697.46,696.1,697.45,3220.0,697.08,697.46,696.1,697.45,3220.0
2024-06-07 10:40:00,697.62,698.8,697.62,698.75,3786.0,697.62,698.8,697.62,698.75,3786.0
2024-06-07 10:45:00,699.05,699.53,698.58,698.92,2151.0,699.05,699.53,698.58,698.92,2151.0
2024-06-07 10:50:00,699.01,699.46,698.05,699.46,3779.0,699.01,699.46,698.05,699.46,3779.0
2024-06-07 10:55:00,698.57,699.21,697.79,698.9,12755.0,698.57,699.21,697.79,698.9,12755.0
2024-06-07 11:00:00,699.13,699.88,698.02,698.29,3143.0,699.13,699.88,698.02,698.29,3143.0
2024-06-07 11:05:00,698.01,698.4,697.44,697.98,5672.0,698.01,698.4,697.44,697.98,5672.0
2024-06-07 11:10:00,697.83,699.37,697.68,699.37,2400.0,697.83,699.37,697.68,699.37,2400.0
2024-06-07 11:15:00,699.28,699.33,698.99,699.12,1174.0,699.28,699.33,698.99,699.12,1174.0
2024-06-07 11:20:00,699.01,701.18,698.8,700.43,5650.0,699.01,701.18,698.8,700.43,5650.0
2024-06-07 11:25:00,700.51,700.91,699.51,699.55,6160.0,700.51,700.91,699.51,699.55,6160.0
2024-06-07 11:30:00,700.3,701.16,699.88,700.8,1410.0,700.3,701.16,699.88,700.8,1410.0
2024-06-07 11:35:00,699.85,699.85,698.6,698.8,1400.0,699.85,699.85,698.6,698.8,1400.0
2024-06-07 11:40:00,699.4,699.4,698.27,699.16,1806.0,699.4,699.4,698.27,699.16,1806.0
2024-06-07 11:45:00,698.82,700.69,698.81,700.5,11878.0,698.82,700.69,698.81,700.5,11878.0
2024-06-07 11:50:00,700.27,701.13,700.02,700.36,1700.0,700.27,701.13,700.02,700.36,1700.0
2024-06-07 11:55:00,700.43,701.38,700.03,701.37,3714.0,700.43,701.38,700.03,701.37,3714.0
2024-06-07 12:00:00,701.37,701.37,700.09,700.12,2707.0,701.37,701.37,700.09,700.12,2707.0
2024-06-07 12:05:00,700.52,700.76,699.53,699.53,5842.0,700.52,700.76,699.53,699.53,5842.0
2024-06-07 12:10:00,699.57,699.97,698.86,699.33,3224.0,699.57,699.97,698.86,699.33,3224.0
2024-06-07 12:15:00,698.82,700.52,698.73,699.4,9309.0,698.82,700.52,698.73,699.4,9309.0
2024-06-07 12:20:00,699.34,700.28,699.33,699.74,2740.0,699.34,700.28,699.33,699.74,2740.0
2024-06-07 12:25:00,700.41,701.8,700.41,701.65,14936.0,700.41,701.8,700.41,701.65,14936.0
2024-06-07 12:30:00,701.83,702.04,700.58,700.98,3251.0,701.83,702.04,700.58,700.98,3251.0
2024-06-07 12:35:00,701.14,701.99,700.69,701.84,2026.0,701.14,701.99,700.69,701.84,2026.0
2024-06-07 12:40:00,701.71,701.71,700.78,701.12,810.0,701.71,701.71,700.78,701.12,810.0
2024-06-07 12:45:00,700.54,700.54,699.42,700.08,2850.0,700.54,700.54,699.42,700.08,2850.0
2024-06-07 12:50:00,700.23,701.0,700.17,701.0,1500.0,700.23,701.0,700.17,701.0,1500.0
2024-06-07 12:55:00,701.08,701.69,700.69,700.69,2901.0,701.08,701.69,700.69,700.69,2901.0
2024-06-07 13:00:00,700.84,701.59,700.06,700.07,3974.0,700.84,701.59,700.06,700.07,3974.0
2024-06-07 13:05:00,700.53,701.12,700.16,700.58,3609.0,700.53,701.12,700.16,700.58,3609.0
2024-06-07 13:10:00,700.13,700.45,700.08,700.33,1716.0,700.13,700.45,700.08,700.33,1716.0
2024-06-07 13:15:00,700.29,701.4,699.97,701.4,6211.0,700.29,701.4,699.97,701.4,6211.0
2024-06-07 13:20:00,701.49,702.71,701.09,702.41,6146.0,701.49,702.71,701.09,702.41,6146.0
2024-06-07 13:25:00,702.14,702.15,701.48,701.67,6011.0,702.14,702.15,701.48,701.67,6011.0
2024-06-07 13:30:00,702.28,702.29,701.55,702.25,4680.0,702.28,702.29,701.55,702.25,4680.0
2024-06-07 13:35:00,701.99,702.59,701.7,702.57,12715.0,701.99,702.59,701.7,702.57,12715.0
2024-06-07 13:40:00,703.01,703.38,702.48,703.38,715.0,703.01,703.38,702.48,703.38,715.0
2024-06-07 13:45:00,703.62,703.82,703.13,703.13,1383.0,703.62,703.82,703.13,703.13,1383.0
2024-06-07 13:50:00,703.02,703.83,703.02,703.22,2570.0,703.02,703.83,703.02,703.22,2570.0
2024-06-07 13:55:00,703.12,703.46,702.85,702.95,1400.0,703.12,703.46,702.85,702.95,1400.0
2024-06-07 14:00:00,702.48,703.17,701.75,702.37,4874.0,702.48,703.17,701.75,702.37,4874.0
2024-06-07 14:05:00,701.65,701.65,699.86,700.66,1620.0,701.65,701.65,699.86,700.66,1620.0
2024-06-07 14:10:00,700.28,700.89,700.04,700.04,2717.0,700.28,700.89,700.04,700.04,2717.0
2024-06-07 14:15:00,699.6,701.59,699.6,701.59,2881.0,699.6,701.59,699.6,701.59,2881.0
2024-06-07 14:20:00,701.51,702.53,701.51,702.03,1279.0,701.51,702.53,701.51,702.03,1279.0
2024-06-07 14:25:00,702.65,702.85,702.05,702.42,1908.0,702.65,702.85,702.05,702.42,1908.0
2024-06-07 14:30:00,701.95,702.31,701.55,701.56,1677.0,701.95,702.31,701.55,701.56,1677.0
2024-06-07 14:35:00,701.26,702.33,701.26,701.98,2297.0,701.26,702.33,701.26,701.98,2297.0
2024-06-07 14:40:00,701.71,702.35,701.54,702.34,1535.0,701.71,702.35,701.54,702.34,1535.0
2024-06-07 14:45:00,702.46,702.94,701.54,701.69,2973.0,702.46,702.94,701.54,701.69,2973.0
2024-06-07 14:50:00,702.37,702.59,701.51,702.09,11298.0,702.37,702.59,701.51,702.09,11298.0
2024-06-07 14:55:00,702.09,702.09,701.67,702.05,3022.0,702.09,702.09,701.67,702.05,3022.0
2024-06-07 15:00:00,702.04,703.81,701.08,703.17,11080.0,702.04,703.81,701.08,703.17,11080.0
2024-06-07 15:05:00,703.12,703.42,702.67,702.73,2325.0,703.12,703.42,702.67,702.73,2325.0
2024-06-07 15:10:00,703.17,703.99,702.39,702.75,4715.0,703.17,703.99,702.39,702.75,4715.0
2024-06-07 15:15:00,702.75,702.79,700.84,700.85,7133.0,702.75,702.79,700.84,700.85,7133.0
2024-06-07 15:20:00,700.63,701.28,700.2,700.82,6560.0,700.63,701.28,700.2,700.82,6560.0
2024-06-07 15:25:00,700.68,702.03,700.34,701.99,4028.0,700.68,702.03,700.34,701.99,4028.0
2024-06-07 15:30:00,701.78,702.0,700.73,700.92,6512.0,701.78,702.0,700.73,700.92,6512.0
2024-06-07 15:35:00,700.62,701.61,700.33,701.04,5118.0,700.62,701.61,700.33,701.04,5118.0
2024-06-07 15:40:00,701.08,701.83,701.07,701.76,6499.0,701.08,701.83,701.07,701.76,6499.0
2024-06-07 15:45:00,701.45,701.62,700.59,701.1,5704.0,701.45,701.62,700.59,701.1,5704.0
2024-06-07 15:50:00,701.13,701.51,698.76,700.1,10053.0,701.13,701.51,698.76,700.1,10053.0
2024-06-07 15:55:00,700.45,701.06,698.57,698.83,56740.0,700.45,701.06,698.57,698.83,56740.0
2024-06-10 09:30:00,697.32,702.25,697.32,702.25,15110.0,697.32,702.25,697.32,702.25,15110.0
2024-06-10 09:35:00,702.29,702.75,701.0,702.0,4205.0,702.29,702.75,701.0,702.0,4205.0
2024-06-10 09:40:00,702.04,702.95,700.31,700.83,2174.0,702.04,702.95,700.31,700.83,2174.0
2024-06-10 09:45:00,699.85,700.93,697.96,700.93,4663.0,699.85,700.93,697.96,700.93,4663.0
2024-06-10 09:50:00,700.22,701.52,697.77,698.79,5500.0,700.22,701.52,697.77,698.79,5500.0
2024-06-10 09:55:00,698.34,698.57,696.11,697.6,6198.0,698.34,698.57,696.11,697.6,6198.0
2024-06-10 10:00:00,697.61,699.44,696.07,696.58,7808.0,697.61,699.44,696.07,696.58,7808.0
2024-06-10 10:05:00,696.0,697.73,695.84,696.84,5370.0,696.0,697.73,695.84,696.84,5370.0
2024-06-10 10:10:00,696.83,697.87,695.81,696.17,4974.0,696.83,697.87,695.81,696.17,4974.0
2024-06-10 10:15:00,696.16,696.16,693.56,695.35,7864.0,696.16,696.16,693.56,695.35,7864.0
2024-06-10 10:20:00,695.3,695.5,694.37,694.64,6056.0,695.3,695.5,694.37,694.64,6056.0
2024-06-10 10:25:00,695.17,697.89,694.17,697.88,12324.0,695.17,697.89,694.17,697.88,12324.0
2024-06-10 10:30:00,697.93,698.43,696.23,696.23,2832.0,697.93,698.43,696.23,696.23,2832.0
2024-06-10 10:35:00,696.8,697.83,696.6,697.15,3040.0,696.8,697.83,696.6,697.15,3040.0
2024-06-10 10:40:00,697.45,699.28,697.45,698.57,3568.0,697.45,699.28,697.45,698.57,3568.0
2024-06-10 10:45:00,698.71,699.52,698.02,699.38,2562.0,698.71,699.52,698.02,699.38,2562.0
2024-06-10 10:50:00,699.98,699.98,699.1,699.72,1300.0,699.98,699.98,699.1,699.72,1300.0
2024-06-10 10:55:00,699.79,700.17,699.52,700.17,600.0,699.79,700.17,699.52,700.17,600.0
2024-06-10 11:00:00,700.46,700.82,699.33,700.47,12392.0,700.46,700.82,699.33,700.47,12392.0
2024-06-10 11:05:00,700.32,700.96,700.06,700.81,4207.0,700.32,700.96,700.06,700.81,4207.0
2024-06-10 11:10:00,700.9,702.12,700.89,702.12,3104.0,700.9,702.12,700.89,702.12,3104.0
2024-06-10 11:15:00,702.01,702.21,701.32,702.0,4839.0,702.01,702.21,701.32,702.0,4839.0
2024-06-10 11:20:00,701.99,702.63,701.6,701.85,1887.0,701.99,702.63,701.6,701.85,1887.0
2024-06-10 11:25:00,701.76,702.44,701.51,702.06,3629.0,701.76,702.44,701.51,702.06,3629.0
2024-06-10 11:30:00,702.09,702.84,702.09,702.37,1400.0,702.09,702.84,702.09,702.37,1400.0
2024-06-10 11:35:00,702.25,703.22,701.93,703.22,3639.0,702.25,703.22,701.93,703.22,3639.0
2024-06-10 11:40:00,703.96,704.03,703.69,704.03,900.0,703.96,704.03,703.69,704.03,900.0
2024-06-10 11:45:00,703.71,703.93,703.16,703.17,1403.0,703.71,703.93,703.16,703.17,1403.0
2024-06-10 11:50:00,703.14,703.32,703.14,703.32,208.0,703.14,703.32,703.14,703.32,208.0
2024-06-10 11:55:00,703.39,703.39,702.14,702.38,2757.0,703.39,703.39,702.14,702.38,2757.0
2024-06-10 12:00:00,702.36,703.28,702.35,703.28,643.0,702.36,703.28,702.35,703.28,643.0
2024-06-10 12:05:00,703.03,703.88,703.03,703.66,750.0,703.03,703.88,703.03,703.66,750.0
2024-06-10 12:10:00,703.88,703.95,703.46,703.81,1693.0,703.88,703.95,703.46,703.81,1693.0
2024-06-10 12:15:00,703.73,704.76,703.43,704.75,1991.0,703.73,704.76,703.43,704.75,1991.0
2024-06-10 12:20:00,704.63,704.86,704.08,704.4,4315.0,704.63,704.86,704.08,704.4,4315.0
2024-06-10 12:25:00,704.33,704.33,703.18,703.48,4826.0,704.33,704.33,703.18,703.48,4826.0
2024-06-10 12:30:00,703.62,703.63,703.14,703.56,1831.0,703.62,703.63,703.14,703.56,1831.0
2024-06-10 12:35:00,703.23,703.59,703.22,703.35,1260.0,703.23,703.59,703.22,703.35,1260.0
2024-06-10 12:40:00,703.32,703.32,703.09,703.09,700.0,703.32,703.32,703.09,703.09,700.0
2024-06-10 12:45:00,703.03,703.03,702.5,702.5,5300.0,703.03,703.03,702.5,702.5,5300.0
2024-06-10 12:50:00,702.93,703.13,702.93,702.97,600.0,702.93,703.13,702.93,702.97,600.0
2024-06-10 12:55:00,702.71,702.71,702.23,702.41,765.0,702.71,702.71,702.23,702.41,765.0
2024-06-10 13:00:00,702.48,703.18,702.47,703.02,3315.0,702.48,703.18,702.47,703.02,3315.0
2024-06-10 13:05:00,703.36,703.45,703.36,703.45,813.0,703.36,703.45,703.36,703.45,813.0
2024-06-10 13:10:00,703.5,703.5,702.93,702.96,1626.0,703.5,703.5,702.93,702.96,1626.0
2024-06-10 13:15:00,703.18,703.5,703.18,703.33,1277.0,703.18,703.5,703.18,703.33,1277.0
2024-06-10 13:20:00,703.21,703.46,702.89,702.91,2276.0,703.21,703.46,702.89,702.91,2276.0
2024-06-10 13:25:00,702.91,703.16,702.23,703.01,1604.0,702.91,703.16,702.23,703.01,1604.0
2024-06-10 13:30:00,702.66,702.66,702.18,702.56,1118.0,702.66,702.66,702.18,702.56,1118.0
2024-06-10 13:35:00,702.46,702.82,702.23,702.43,2032.0,702.46,702.82,702.23,702.43,2032.0
2024-06-10 13:40:00,702.41,703.55,702.13,703.55,1652.0,702.41,703.55,702.13,703.55,1652.0
2024-06-10 13:45:00,703.63,704.6,703.63,704.22,8553.0,703.63,704.6,703.63,704.22,8553.0
2024-06-10 13:50:00,704.36,704.37,703.49,703.49,1962.0,704.36,704.37,703.49,703.49,1962.0
2024-06-10 13:55:00,703.3,703.3,703.14,703.14,1426.0,703.3,703.3,703.14,703.14,1426.0
2024-06-10 14:00:00,703.09,703.47,702.98,703.03,3213.0,703.09,703.47,702.98,703.03,3213.0
2024-06-10 14:05:00,703.17,703.91,703.0,703.25,2718.0,703.17,703.91,703.0,703.25,2718.0
2024-06-10 14:10:00,703.29,703.44,703.12,703.44,1100.0,703.29,703.44,703.12,703.44,1100.0
2024-06-10 14:15:00,703.44,703.98,702.75,703.89,2500.0,703.44,703.98,702.75,703.89,2500.0
2024-06-10 14:20:00,704.0,704.18,703.8,703.81,1061.0,704.0,704.18,703.8,703.81,1061.0
2024-06-10 14:25:00,703.79,704.21,703.6,704.03,1700.0,703.79,704.21,703.6,704.03,1700.0
2024-06-10 14:30:00,704.05,704.05,703.03,703.79,5839.0,704.05,704.05,703.03,703.79,5839.0
2024-06-10 14:35:00,703.79,704.65,703.67,704.33,3748.0,703.79,704.65,703.67,704.33,3748.0
2024-06-10 14:40:00,704.16,704.7,703.75,703.75,2510.0,704.16,704.7,703.75,703.75,2510.0
2024-06-10 14:45:00,703.7,704.21,703.7,703.94,2015.0,703.7,704.21,703.7,703.94,2015.0
2024-06-10 14:50:00,704.0,704.28,703.64,704.28,3240.0,704.0,704.28,703.64,704.28,3240.0
2024-06-10 14:55:00,704.37,705.91,704.37,705.51,4581.0,704.37,705.91,704.37,705.51,4581.0
2024-06-10 15:00:00,705.51,706.79,705.51,705.94,5254.0,705.51,706.79,705.51,705.94,5254.0
2024-06-10 15:05:00,706.02,706.03,705.35,705.61,5352.0,706.02,706.03,705.35,705.61,5352.0
2024-06-10 15:10:00,705.86,707.51,705.84,707.51,4209.0,705.86,707.51,705.84,707.51,4209.0
2024-06-10 15:15:00,707.85,707.92,706.76,707.15,4765.0,707.85,707.92,706.76,707.15,4765.0
2024-06-10 15:20:00,707.13,707.56,706.82,707.45,1938.0,707.13,707.56,706.82,707.45,1938.0
2024-06-10 15:25:00,707.23,708.38,706.93,708.38,2945.0,707.23,708.38,706.93,708.38,2945.0
2024-06-10 15:30:00,708.33,708.72,707.4,707.79,5424.0,708.33,708.72,707.4,707.79,5424.0
2024-06-10 15:35:00,707.97,708.22,707.04,707.04,4034.0,707.97,708.22,707.04,707.04,4034.0
2024-06-10 15:40:00,706.83,707.56,706.83,707.17,3763.0,706.83,707.56,706.83,707.17,3763.0
2024-06-10 15:45:00,707.18,708.93,707.18,708.05,12730.0,707.18,708.93,707.18,708.05,12730.0
2024-06-10 15:50:00,708.05,709.2,708.0,708.7,11296.0,708.05,709.2,708.0,708.7,11296.0
2024-06-10 15:55:00,708.53,710.64,708.36,709.03,51559.0,708.53,710.64,708.36,709.03,51559.0
2024-06-11 09:30:00,711.73,714.68,710.57,710.85,36043.0,711.73,714.68,710.57,710.85,36043.0
2024-06-11 09:35:00,710.32,711.32,708.44,709.59,9808.0,710.32,711.32,708.44,709.59,9808.0
2024-06-11 09:40:00,709.61,711.93,708.25,708.25,20231.0,709.61,711.93,708.25,708.25,20231.0
2024-06-11 09:45:00,708.67,710.45,706.87,706.88,4910.0,708.67,710.45,706.87,706.88,4910.0
2024-06-11 09:50:00,707.29,710.04,707.29,709.11,5920.0,707.29,710.04,707.29,709.11,5920.0
2024-06-11 09:55:00,709.32,712.06,709.09,711.84,5689.0,709.32,712.06,709.09,711.84,5689.0
2024-06-11 10:00:00,711.99,716.77,711.29,716.72,20742.0,711.99,716.77,711.29,716.72,20742.0
2024-06-11 10:05:00,716.98,717.67,712.22,712.22,10332.0,716.98,717.67,712.22,712.22,10332.0
2024-06-11 10:10:00,712.59,712.89,711.54,711.74,3277.0,712.59,712.89,711.54,711.74,3277.0
2024-06-11 10:15:00,711.59,713.18,711.59,711.69,6269.0,711.59,713.18,711.59,711.69,6269.0
2024-06-11 10:20:00,712.32,713.17,712.07,712.57,3741.0,712.32,713.17,712.07,712.57,3741.0
2024-06-11 10:25:00,712.75,714.78,712.0,714.48,7864.0,712.75,714.78,712.0,714.48,7864.0
2024-06-11 10:30:00,714.78,715.94,714.09,715.87,11281.0,714.78,715.94,714.09,715.87,11281.0
2024-06-11 10:35:00,715.8,716.0,714.47,716.0,7937.0,715.8,716.0,714.47,716.0,7937.0
2024-06-11 10:40:00,715.99,716.62,715.71,716.44,4201.0,715.99,716.62,715.71,716.44,4201.0
2024-06-11 10:45:00,716.28,717.03,715.81,716.74,4777.0,716.28,717.03,715.81,716.74,4777.0
2024-06-11 10:50:00,716.69,717.28,716.48,716.65,4807.0,716.69,717.28,716.48,716.65,4807.0
2024-06-11 10:55:00,716.78,719.0,716.48,717.06,11482.0,716.78,719.0,716.48,717.06,11482.0
2024-06-11 11:00:00,717.41,717.85,716.02,716.44,9815.0,717.41,717.85,716.02,716.44,9815.0
2024-06-11 11:05:00,716.08,716.52,715.56,716.3,3660.0,716.08,716.52,715.56,716.3,3660.0
2024-06-11 11:10:00,716.0,716.5,715.23,715.24,1729.0,716.0,716.5,715.23,715.24,1729.0
2024-06-11 11:15:00,715.28,715.88,714.79,715.57,3062.0,715.28,715.88,714.79,715.57,3062.0
2024-06-11 11:20:00,715.88,715.88,714.84,714.93,3600.0,715.88,715.88,714.84,714.93,3600.0
2024-06-11 11:25:00,714.86,715.16,714.38,714.79,3413.0,714.86,715.16,714.38,714.79,3413.0
2024-06-11 11:30:00,714.34,715.53,714.34,715.43,2759.0,714.34,715.53,714.34,715.43,2759.0
2024-06-11 11:35:00,715.52,715.52,714.5,714.53,2896.0,715.52,715.52,714.5,714.53,2896.0
2024-06-11 11:40:00,714.06,714.4,712.02,712.76,3532.0,714.06,714.4,712.02,712.76,3532.0
2024-06-11 11:45:00,712.34,714.17,712.34,713.72,2534.0,712.34,714.17,712.34,713.72,2534.0
2024-06-11 11:50:00,713.52,714.09,713.16,714.09,4061.0,713.52,714.09,713.16,714.09,4061.0
2024-06-11 11:55:00,713.53,714.09,713.53,713.81,2958.0,713.53,714.09,713.53,713.81,2958.0
2024-06-11 12:00:00,713.84,714.74,713.62,714.56,2600.0,713.84,714.74,713.62,714.56,2600.0
2024-06-11 12:05:00,714.47,714.47,713.51,713.67,2817.0,714.47,714.47,713.51,713.67,2817.0
2024-06-11 12:10:00,713.66,713.68,712.79,713.61,7496.0,713.66,713.68,712.79,713.61,7496.0
2024-06-11 12:15:00,713.93,714.46,713.65,714.07,4139.0,713.93,714.46,713.65,714.07,4139.0
2024-06-11 12:20:00,713.85,714.31,713.21,713.89,6453.0,713.85,714.31,713.21,713.89,6453.0
2024-06-11 12:25:00,713.9,714.03,713.17,713.18,2490.0,713.9,714.03,713.17,713.18,2490.0
2024-06-11 12:30:00,713.08,713.08,711.32,711.41,6157.0,713.08,713.08,711.32,711.41,6157.0
2024-06-11 12:35:00,711.63,711.7,710.94,711.56,5271.0,711.63,711.7,710.94,711.56,5271.0
2024-06-11 12:40:00,711.41,712.66,711.23,712.62,2307.0,711.41,712.66,711.23,712.62,2307.0
2024-06-11 12:45:00,712.61,712.61,710.63,710.82,4633.0,712.61,712.61,710.63,710.82,4633.0
2024-06-11 12:50:00,711.5,711.79,711.02,711.14,2661.0,711.5,711.79,711.02,711.14,2661.0
2024-06-11 12:55:00,711.16,711.39,710.97,711.3,1398.0,711.16,711.39,710.97,711.3,1398.0
2024-06-11 13:00:00,711.56,713.24,711.56,713.19,7626.0,711.56,713.24,711.56,713.19,7626.0
2024-06-11 13:05:00,712.32,712.68,712.04,712.47,2560.0,712.32,712.68,712.04,712.47,2560.0
2024-06-11 13:10:00,712.62,713.28,712.3,712.38,1711.0,712.62,713.28,712.3,712.38,1711.0
2024-06-11 13:15:00,712.28,712.62,711.74,712.0,4360.0,712.28,712.62,711.74,712.0,4360.0
2024-06-11 13:20:00,711.97,712.25,710.21,710.5,3328.0,711.97,712.25,710.21,710.5,3328.0
2024-06-11 13:25:00,710.32,711.1,710.32,711.1,1917.0,710.32,711.1,710.32,711.1,1917.0
2024-06-11 13:30:00,711.17,711.54,710.44,710.75,4862.0,711.17,711.54,710.44,710.75,4862.0
2024-06-11 13:35:00,710.55,711.35,710.55,711.05,7341.0,710.55,711.35,710.55,711.05,7341.0
2024-06-11 13:40:00,711.01,711.02,709.45,709.84,3550.0,711.01,711.02,709.45,709.84,3550.0
2024-06-11 13:45:00,709.86,709.86,709.13,709.67,3120.0,709.86,709.86,709.13,709.67,3120.0
2024-06-11 13:50:00,709.13,709.53,708.81,709.53,1904.0,709.13,709.53,708.81,709.53,1904.0
2024-06-11 13:55:00,709.42,709.98,709.42,709.47,3611.0,709.42,709.98,709.42,709.47,3611.0
2024-06-11 14:00:00,709.63,711.58,709.63,711.58,6199.0,709.63,711.58,709.63,711.58,6199.0
2024-06-11 14:05:00,711.55,711.55,709.29,709.57,1506.0,711.55,711.55,709.29,709.57,1506.0
2024-06-11 14:10:00,709.29,709.92,709.29,709.77,1968.0,709.29,709.92,709.29,709.77,1968.0
2024-06-11 14:15:00,709.6,710.58,709.5,710.44,2146.0,709.6,710.58,709.5,710.44,2146.0
2024-06-11 14:20:00,710.78,711.23,710.07,710.88,3156.0,710.78,711.23,710.07,710.88,3156.0
2024-06-11 14:25:00,710.57,710.79,709.98,710.79,1646.0,710.57,710.79,709.98,710.79,1646.0
2024-06-11 14:30:00,711.0,711.71,711.0,711.71,2385.0,711.0,711.71,711.0,711.71,2385.0
2024-06-11 14:35:00,711.84,712.52,711.29,712.41,5117.0,711.84,712.52,711.29,712.41,5117.0
2024-06-11 14:40:00,712.32,712.74,712.11,712.12,1250.0,712.32,712.74,712.11,712.12,1250.0
2024-06-11 14:45:00,712.0,712.61,711.94,712.23,2308.0,712.0,712.61,711.94,712.23,2308.0
2024-06-11 14:50:00,711.86,711.86,710.63,710.73,1925.0,711.86,711.86,710.63,710.73,1925.0
2024-06-11 14:55:00,710.57,711.64,710.57,711.41,1252.0,710.57,711.64,710.57,711.41,1252.0
2024-06-11 15:00:00,711.81,712.15,711.4,711.66,4869.0,711.81,712.15,711.4,711.66,4869.0
2024-06-11 15:05:00,712.29,712.29,711.11,711.15,2479.0,712.29,712.29,711.11,711.15,2479.0
2024-06-11 15:10:00,711.04,711.21,710.49,710.9,2429.0,711.04,711.21,710.49,710.9,2429.0
2024-06-11 15:15:00,711.11,711.79,710.83,711.02,2573.0,711.11,711.79,710.83,711.02,2573.0
2024-06-11 15:20:00,710.99,711.11,710.42,710.58,5765.0,710.99,711.11,710.42,710.58,5765.0
2024-06-11 15:25:00,710.47,710.61,710.0,710.02,5106.0,710.47,710.61,710.0,710.02,5106.0
2024-06-11 15:30:00,710.1,710.35,709.76,710.19,7818.0,710.1,710.35,709.76,710.19,7818.0
2024-06-11 15:35:00,709.8,710.5,709.67,710.5,2973.0,709.8,710.5,709.67,710.5,2973.0
2024-06-11 15:40:00,710.53,710.68,709.89,710.06,3423.0,710.53,710.68,709.89,710.06,3423.0
2024-06-11 15:45:00,710.06,710.06,709.27,709.27,4658.0,710.06,710.06,709.27,709.27,4658.0
2024-06-11 15:50:00,709.37,710.58,709.34,710.58,9009.0,709.37,710.58,709.34,710.58,9009.0
2024-06-11 15:55:00,710.35,712.48,710.35,712.27,33213.0,710.35,712.48,710.35,712.27,33213.0
2024-06-12 09:30:00,722.26,727.48,722.26,726.38,46419.0,722.26,727.48,722.26,726.38,46419.0
2024-06-12 09:35:00,726.84,729.36,725.92,727.78,12910.0,726.84,729.36,725.92,727.78,12910.0
2024-06-12 09:40:00,728.55,729.5,724.07,724.4,40356.0,728.55,729.5,724.07,724.4,40356.0
2024-06-12 09:45:00,725.0,726.0,724.4,725.34,10660.0,725.0,726.0,724.4,725.34,10660.0
2024-06-12 09:50:00,725.81,727.33,724.24,725.96,46631.0,725.81,727.33,724.24,725.96,46631.0
2024-06-12 09:55:00,726.18,728.2,724.99,725.85,24781.0,726.18,728.2,724.99,725.85,24781.0
2024-06-12 10:00:00,725.84,725.84,724.1,725.75,14163.0,725.84,725.84,724.1,725.75,14163.0
2024-06-12 10:05:00,725.62,725.88,724.57,724.58,7631.0,725.62,725.88,724.57,724.58,7631.0
2024-06-12 10:10:00,724.58,724.67,723.33,723.99,5804.0,724.58,724.67,723.33,723.99,5804.0
2024-06-12 10:15:00,724.31,724.31,723.47,724.0,2439.0,724.31,724.31,723.47,724.0,2439.0
2024-06-12 10:20:00,724.25,724.68,723.94,724.68,3770.0,724.25,724.68,723.94,724.68,3770.0
2024-06-12 10:25:00,725.0,725.34,724.0,724.57,1996.0,725.0,725.34,724.0,724.57,1996.0
2024-06-12 10:30:00,724.0,724.32,722.98,723.26,6660.0,724.0,724.32,722.98,723.26,6660.0
2024-06-12 10:35:00,723.05,723.41,723.0,723.14,6559.0,723.05,723.41,723.0,723.14,6559.0
2024-06-12 10:40:00,723.19,723.5,722.7,723.0,14345.0,723.19,723.5,722.7,723.0,14345.0
2024-06-12 10:45:00,723.35,723.95,722.95,723.64,3477.0,723.35,723.95,722.95,723.64,3477.0
2024-06-12 10:50:00,723.51,723.61,722.43,723.08,7506.0,723.51,723.61,722.43,723.08,7506.0
2024-06-12 10:55:00,723.09,724.77,722.89,724.68,3531.0,723.09,724.77,722.89,724.68,3531.0
2024-06-12 11:00:00,724.77,724.77,724.1,724.45,3482.0,724.77,724.77,724.1,724.45,3482.0
2024-06-12 11:05:00,724.41,724.41,724.06,724.06,1793.0,724.41,724.41,724.06,724.06,1793.0
2024-06-12 11:10:00,724.2,724.8,724.2,724.48,3603.0,724.2,724.8,724.2,724.48,3603.0
2024-06-12 11:15:00,724.06,724.21,723.0,723.52,4036.0,724.06,724.21,723.0,723.52,4036.0
2024-06-12 11:20:00,723.54,724.62,723.18,724.17,3855.0,723.54,724.62,723.18,724.17,3855.0
2024-06-12 11:25:00,724.52,725.2,724.26,724.66,1400.0,724.52,725.2,724.26,724.66,1400.0
2024-06-12 11:30:00,724.57,724.57,723.47,723.58,1595.0,724.57,724.57,723.47,723.58,1595.0
2024-06-12 11:35:00,723.69,723.77,723.2,723.66,2651.0,723.69,723.77,723.2,723.66,2651.0
2024-06-12 11:40:00,724.1,724.67,723.88,724.11,2290.0,724.1,724.67,723.88,724.11,2290.0
2024-06-12 11:45:00,723.87,724.14,723.42,723.75,1133.0,723.87,724.14,723.42,723.75,1133.0
2024-06-12 11:50:00,723.42,723.98,723.0,723.0,7355.0,723.42,723.98,723.0,723.0,7355.0
2024-06-12 11:55:00,723.28,723.5,723.15,723.24,2900.0,723.28,723.5,723.15,723.24,2900.0
2024-06-12 12:00:00,723.14,723.27,722.45,722.68,4872.0,723.14,723.27,722.45,722.68,4872.0
2024-06-12 12:05:00,722.62,722.72,721.85,721.85,2392.0,722.62,722.72,721.85,721.85,2392.0
2024-06-12 12:10:00,722.25,722.54,721.68,722.12,1742.0,722.25,722.54,721.68,722.12,1742.0
2024-06-12 12:15:00,722.0,722.51,721.89,722.48,2767.0,722.0,722.51,721.89,722.48,2767.0
2024-06-12 12:20:00,722.52,723.1,722.52,722.91,1750.0,722.52,723.1,722.52,722.91,1750.0
2024-06-12 12:25:00,723.23,723.35,722.85,723.22,2300.0,723.23,723.35,722.85,723.22,2300.0
2024-06-12 12:30:00,723.61,723.91,723.12,723.3,1820.0,723.61,723.91,723.12,723.3,1820.0
2024-06-12 12:35:00,723.17,723.28,722.84,722.84,1000.0,723.17,723.28,722.84,722.84,1000.0
2024-06-12 12:40:00,723.09,723.33,722.79,723.06,1482.0,723.09,723.33,722.79,723.06,1482.0
2024-06-12 12:45:00,723.06,723.9,723.05,723.81,2889.0,723.06,723.9,723.05,723.81,2889.0
2024-06-12 12:50:00,723.64,724.12,723.48,724.12,3700.0,723.64,724.12,723.48,724.12,3700.0
2024-06-12 12:55:00,724.43,724.43,724.4,724.4,200.0,724.43,724.43,724.4,724.4,200.0
2024-06-12 13:00:00,724.18,724.52,723.33,723.33,7173.0,724.18,724.52,723.33,723.33,7173.0
2024-06-12 13:05:00,723.2,723.96,723.2,723.49,16453.0,723.2,723.96,723.2,723.49,16453.0
2024-06-12 13:10:00,723.07,723.07,722.35,722.35,1420.0,723.07,723.07,722.35,722.35,1420.0
2024-06-12 13:15:00,722.29,722.49,722.03,722.25,4275.0,722.29,722.49,722.03,722.25,4275.0
2024-06-12 13:20:00,722.34,722.46,722.0,722.17,1377.0,722.34,722.46,722.0,722.17,1377.0
2024-06-12 13:25:00,722.18,722.61,722.0,722.0,7496.0,722.18,722.61,722.0,722.0,7496.0
2024-06-12 13:30:00,722.0,722.26,721.84,722.0,5144.0,722.0,722.26,721.84,722.0,5144.0
2024-06-12 13:35:00,722.2,722.2,721.96,721.97,3060.0,722.2,722.2,721.96,721.97,3060.0
2024-06-12 13:40:00,722.0,722.16,721.5,721.71,5312.0,722.0,722.16,721.5,721.71,5312.0
2024-06-12 13:45:00,721.58,721.83,721.2,721.83,4963.0,721.58,721.83,721.2,721.83,4963.0
2024-06-12 13:50:00,721.82,722.15,721.82,721.96,900.0,721.82,722.15,721.82,721.96,900.0
2024-06-12 13:55:00,721.69,721.82,721.5,721.61,11671.0,721.69,721.82,721.5,721.61,11671.0
2024-06-12 14:00:00,721.5,723.78,720.97,723.06,24993.0,721.5,723.78,720.97,723.06,24993.0
2024-06-12 14:05:00,723.38,723.54,721.9,723.17,5864.0,723.38,723.54,721.9,723.17,5864.0
2024-06-12 14:10:00,723.34,724.48,723.25,724.32,3493.0,723.34,724.48,723.25,724.32,3493.0
2024-06-12 14:15:00,724.25,725.15,724.02,724.61,6799.0,724.25,725.15,724.02,724.61,6799.0
2024-06-12 14:20:00,724.57,724.62,723.98,724.21,4997.0,724.57,724.62,723.98,724.21,4997.0
2024-06-12 14:25:00,724.26,724.75,724.0,724.28,3271.0,724.26,724.75,724.0,724.28,3271.0
2024-06-12 14:30:00,724.59,724.59,723.45,723.61,3000.0,724.59,724.59,723.45,723.61,3000.0
2024-06-12 14:35:00,723.59,724.66,722.55,724.66,3697.0,723.59,724.66,722.55,724.66,3697.0
2024-06-12 14:40:00,724.39,724.4,722.0,722.95,3873.0,724.39,724.4,722.0,722.95,3873.0
2024-06-12 14:45:00,722.14,722.46,721.5,722.07,2468.0,722.14,722.46,721.5,722.07,2468.0
2024-06-12 14:50:00,721.76,722.92,721.29,721.99,3430.0,721.76,722.92,721.29,721.99,3430.0
2024-06-12 14:55:00,722.3,723.39,722.3,723.39,2400.0,722.3,723.39,722.3,723.39,2400.0
2024-06-12 15:00:00,723.76,724.27,723.74,723.75,2992.0,723.76,724.27,723.74,723.75,2992.0
2024-06-12 15:05:00,723.52,723.62,722.91,723.14,2333.0,723.52,723.62,722.91,723.14,2333.0
2024-06-12 15:10:00,722.97,724.02,722.95,724.02,2166.0,722.97,724.02,722.95,724.02,2166.0
2024-06-12 15:15:00,724.0,726.32,724.0,726.32,5357.0,724.0,726.32,724.0,726.32,5357.0
2024-06-12 15:20:00,725.82,725.88,723.41,723.41,4054.0,725.82,725.88,723.41,723.41,4054.0
2024-06-12 15:25:00,722.75,723.07,721.3,721.94,6359.0,722.75,723.07,721.3,721.94,6359.0
2024-06-12 15:30:00,721.5,722.88,720.83,722.48,7284.0,721.5,722.88,720.83,722.48,7284.0
2024-06-12 15:35:00,722.2,722.97,721.62,721.93,8079.0,722.2,722.97,721.62,721.93,8079.0
2024-06-12 15:40:00,721.61,722.6,721.41,722.48,12880.0,721.61,722.6,721.41,722.48,12880.0
2024-06-12 15:45:00,722.66,722.66,721.3,721.83,8923.0,722.66,722.66,721.3,721.83,8923.0
2024-06-12 15:50:00,721.5,722.14,721.11,721.38,17592.0,721.5,722.14,721.11,721.38,17592.0
2024-06-12 15:55:00,721.61,722.95,721.08,721.19,55635.0,721.61,722.95,721.08,721.19,55635.0
2024-06-13 09:30:00,722.0,722.8,720.59,722.5,41473.0,722.0,722.8,720.59,722.5,41473.0
2024-06-13 09:35:00,721.6,722.67,720.49,721.66,5384.0,721.6,722.67,720.49,721.66,5384.0
2024-06-13 09:40:00,721.69,722.63,720.42,721.47,7807.0,721.69,722.63,720.42,721.47,7807.0
2024-06-13 09:45:00,721.5,722.1,720.77,720.97,9060.0,721.5,722.1,720.77,720.97,9060.0
2024-06-13 09:50:00,720.81,722.4,720.8,722.29,10326.0,720.81,722.4,720.8,722.29,10326.0
2024-06-13 09:55:00,721.79,724.48,721.79,724.48,26441.0,721.79,724.48,721.79,724.48,26441.0
2024-06-13 10:00:00,724.75,725.64,723.73,724.04,24190.0,724.75,725.64,723.73,724.04,24190.0
2024-06-13 10:05:00,724.75,727.31,724.75,727.31,5513.0,724.75,727.31,724.75,727.31,5513.0
2024-06-13 10:10:00,727.24,727.82,725.2,725.21,6895.0,727.24,727.82,725.2,725.21,6895.0
2024-06-13 10:15:00,724.84,725.29,722.25,722.25,4185.0,724.84,725.29,722.25,722.25,4185.0
2024-06-13 10:20:00,722.25,723.73,721.88,722.63,13578.0,722.25,723.73,721.88,722.63,13578.0
2024-06-13 10:25:00,722.7,723.0,722.12,722.73,11951.0,722.7,723.0,722.12,722.73,11951.0
2024-06-13 10:30:00,723.0,723.19,721.84,722.15,17778.0,723.0,723.19,721.84,722.15,17778.0
2024-06-13 10:35:00,722.14,723.0,721.7,722.75,10330.0,722.14,723.0,721.7,722.75,10330.0
2024-06-13 10:40:00,722.75,723.0,722.01,722.3,5879.0,722.75,723.0,722.01,722.3,5879.0
2024-06-13 10:45:00,722.47,722.75,720.54,721.59,6447.0,722.47,722.75,720.54,721.59,6447.0
2024-06-13 10:50:00,721.56,722.53,721.38,722.21,4783.0,721.56,722.53,721.38,722.21,4783.0
2024-06-13 10:55:00,722.02,722.89,722.0,722.82,7012.0,722.02,722.89,722.0,722.82,7012.0
2024-06-13 11:00:00,722.89,723.96,721.01,721.01,4403.0,722.89,723.96,721.01,721.01,4403.0
2024-06-13 11:05:00,720.76,721.97,720.76,721.7,19766.0,720.76,721.97,720.76,721.7,19766.0
2024-06-13 11:10:00,721.96,723.44,721.95,722.49,4359.0,721.96,723.44,721.95,722.49,4359.0
2024-06-13 11:15:00,722.48,722.94,721.95,722.1,3274.0,722.48,722.94,721.95,722.1,3274.0
2024-06-13 11:20:00,722.5,723.18,721.94,722.41,1801.0,722.5,723.18,721.94,722.41,1801.0
2024-06-13 11:25:00,722.46,722.68,721.82,722.28,1104.0,722.46,722.68,721.82,722.28,1104.0
2024-06-13 11:30:00,722.59,723.55,721.66,721.66,5823.0,722.59,723.55,721.66,721.66,5823.0
2024-06-13 11:35:00,721.42,721.43,720.18,720.18,1057.0,721.42,721.43,720.18,720.18,1057.0
2024-06-13 11:40:00,720.56,721.32,720.0,720.0,2949.0,720.56,721.32,720.0,720.0,2949.0
2024-06-13 11:45:00,719.54,719.74,718.51,718.51,3069.0,719.54,719.74,718.51,718.51,3069.0
2024-06-13 11:50:00,718.46,719.15,718.36,718.59,5281.0,718.46,719.15,718.36,718.59,5281.0
2024-06-13 11:55:00,718.72,718.89,718.37,718.59,2237.0,718.72,718.89,718.37,718.59,2237.0
2024-06-13 12:00:00,718.39,718.39,717.92,718.13,2113.0,718.39,718.39,717.92,718.13,2113.0
2024-06-13 12:05:00,717.89,718.02,717.29,717.29,1051.0,717.89,718.02,717.29,717.29,1051.0
2024-06-13 12:10:00,717.2,717.54,716.71,716.76,2777.0,717.2,717.54,716.71,716.76,2777.0
2024-06-13 12:15:00,715.89,716.17,715.47,716.17,1548.0,715.89,716.17,715.47,716.17,1548.0
2024-06-13 12:20:00,715.95,716.12,714.56,714.8,2621.0,715.95,716.12,714.56,714.8,2621.0
2024-06-13 12:25:00,714.53,714.92,714.25,714.81,1845.0,714.53,714.92,714.25,714.81,1845.0
2024-06-13 12:30:00,714.31,715.98,713.95,715.6,5582.0,714.31,715.98,713.95,715.6,5582.0
2024-06-13 12:35:00,715.11,715.18,714.39,714.71,1015.0,715.11,715.18,714.39,714.71,1015.0
2024-06-13 12:40:00,714.46,714.46,713.0,713.09,3947.0,714.46,714.46,713.0,713.09,3947.0
2024-06-13 12:45:00,713.09,713.29,712.53,712.76,4270.0,713.09,713.29,712.53,712.76,4270.0
2024-06-13 12:50:00,712.75,713.69,712.55,713.49,2684.0,712.75,713.69,712.55,713.49,2684.0
2024-06-13 12:55:00,713.28,714.08,713.23,714.0,4310.0,713.28,714.08,713.23,714.0,4310.0
2024-06-13 13:00:00,713.86,714.77,713.85,714.42,2831.0,713.86,714.77,713.85,714.42,2831.0
2024-06-13 13:05:00,714.61,714.73,714.2,714.2,1200.0,714.61,714.73,714.2,714.2,1200.0
2024-06-13 13:10:00,714.29,714.77,714.29,714.67,1108.0,714.29,714.77,714.29,714.67,1108.0
2024-06-13 13:15:00,714.67,714.88,714.21,714.57,6175.0,714.67,714.88,714.21,714.57,6175.0
2024-06-13 13:20:00,714.47,715.08,714.46,714.93,2188.0,714.47,715.08,714.46,714.93,2188.0
2024-06-13 13:25:00,715.09,715.74,715.09,715.18,2750.0,715.09,715.74,715.09,715.18,2750.0
2024-06-13 13:30:00,715.2,715.21,714.56,714.73,2539.0,715.2,715.21,714.56,714.73,2539.0
2024-06-13 13:35:00,714.95,715.91,714.57,715.91,2479.0,714.95,715.91,714.57,715.91,2479.0
2024-06-13 13:40:00,716.03,716.77,715.55,716.27,3466.0,716.03,716.77,715.55,716.27,3466.0
2024-06-13 13:45:00,716.08,716.11,714.75,715.13,2238.0,716.08,716.11,714.75,715.13,2238.0
2024-06-13 13:50:00,715.49,715.77,715.04,715.56,3069.0,715.49,715.77,715.04,715.56,3069.0
2024-06-13 13:55:00,715.15,715.88,714.89,714.89,1558.0,715.15,715.88,714.89,714.89,1558.0
2024-06-13 14:00:00,715.16,715.24,714.5,714.5,1218.0,715.16,715.24,714.5,714.5,1218.0
2024-06-13 14:05:00,714.62,715.95,714.62,715.95,1311.0,714.62,715.95,714.62,715.95,1311.0
2024-06-13 14:10:00,716.05,716.13,715.26,715.37,1768.0,716.05,716.13,715.26,715.37,1768.0
2024-06-13 14:15:00,715.37,715.37,714.83,714.87,2680.0,715.37,715.37,714.83,714.87,2680.0
2024-06-13 14:20:00,714.69,714.88,714.41,714.66,3495.0,714.69,714.88,714.41,714.66,3495.0
2024-06-13 14:25:00,714.4,714.4,713.52,714.02,13936.0,714.4,714.4,713.52,714.02,13936.0
2024-06-13 14:30:00,714.1,714.51,713.64,713.64,2443.0,714.1,714.51,713.64,713.64,2443.0
2024-06-13 14:35:00,713.52,713.67,711.83,711.96,3007.0,713.52,713.67,711.83,711.96,3007.0
2024-06-13 14:40:00,712.17,713.01,712.14,712.58,6626.0,712.17,713.01,712.14,712.58,6626.0
2024-06-13 14:45:00,712.63,712.96,712.44,712.76,1589.0,712.63,712.96,712.44,712.76,1589.0
2024-06-13 14:50:00,712.75,713.24,712.57,712.57,7745.0,712.75,713.24,712.57,712.57,7745.0
2024-06-13 14:55:00,712.55,712.69,711.04,711.04,3730.0,712.55,712.69,711.04,711.04,3730.0
2024-06-13 15:00:00,711.03,712.11,711.03,712.11,5576.0,711.03,712.11,711.03,712.11,5576.0
2024-06-13 15:05:00,711.79,712.55,711.61,712.51,3117.0,711.79,712.55,711.61,712.51,3117.0
2024-06-13 15:10:00,712.44,713.01,712.2,712.25,10644.0,712.44,713.01,712.2,712.25,10644.0
2024-06-13 15:15:00,711.98,712.77,711.82,712.77,3172.0,711.98,712.77,711.82,712.77,3172.0
2024-06-13 15:20:00,712.77,713.19,712.33,713.0,6564.0,712.77,713.19,712.33,713.0,6564.0
2024-06-13 15:25:00,713.14,713.43,712.72,712.72,10199.0,713.14,713.43,712.72,712.72,10199.0
2024-06-13 15:30:00,712.58,713.02,712.45,713.02,2454.0,712.58,713.02,712.45,713.02,2454.0
2024-06-13 15:35:00,712.76,713.75,712.5,713.31,5890.0,712.76,713.75,712.5,713.31,5890.0
2024-06-13 15:40:00,713.17,713.51,712.22,712.22,6162.0,713.17,713.51,712.22,712.22,6162.0
2024-06-13 15:45:00,712.31,712.31,711.81,712.17,4257.0,712.31,712.31,711.81,712.17,4257.0
2024-06-13 15:50:00,711.88,711.88,710.73,710.88,7533.0,711.88,711.88,710.73,710.88,7533.0
2024-06-13 15:55:00,711.02,711.17,709.17,709.71,41731.0,711.02,711.17,709.17,709.71,41731.0
2024-06-14 09:30:00,715.6,720.0,715.6,720.0,22097.0,715.6,720.0,715.6,720.0,22097.0
2024-06-14 09:35:00,719.67,725.06,719.4,724.97,12687.0,719.67,725.06,719.4,724.97,12687.0
2024-06-14 09:40:00,724.59,725.1,720.33,721.73,12112.0,724.59,725.1,720.33,721.73,12112.0
2024-06-14 09:45:00,721.55,723.57,720.63,722.5,5655.0,721.55,723.57,720.63,722.5,5655.0
2024-06-14 09:50:00,722.26,723.79,721.98,723.06,4396.0,722.26,723.79,721.98,723.06,4396.0
2024-06-14 09:55:00,723.06,725.31,722.32,724.6,5465.0,723.06,725.31,722.32,724.6,5465.0
2024-06-14 10:00:00,724.25,726.7,723.2,726.65,9608.0,724.25,726.7,723.2,726.65,9608.0
2024-06-14 10:05:00,726.19,727.68,724.37,725.53,26271.0,726.19,727.68,724.37,725.53,26271.0
2024-06-14 10:10:00,725.68,725.95,723.78,724.11,3691.0,725.68,725.95,723.78,724.11,3691.0
2024-06-14 10:15:00,724.47,728.1,724.14,727.18,8144.0,724.47,728.1,724.14,727.18,8144.0
2024-06-14 10:20:00,726.88,728.5,726.87,727.86,6377.0,726.88,728.5,726.87,727.86,6377.0
2024-06-14 10:25:00,727.89,727.89,725.77,726.57,9050.0,727.89,727.89,725.77,726.57,9050.0
2024-06-14 10:30:00,726.94,728.94,725.92,728.09,9960.0,726.94,728.94,725.92,728.09,9960.0
2024-06-14 10:35:00,728.24,728.31,723.33,723.76,6758.0,728.24,728.31,723.33,723.76,6758.0
2024-06-14 10:40:00,723.96,725.72,723.56,725.67,9413.0,723.96,725.72,723.56,725.67,9413.0
2024-06-14 10:45:00,725.91,727.09,724.75,727.09,5748.0,725.91,727.09,724.75,727.09,5748.0
2024-06-14 10:50:00,726.59,727.08,725.76,726.88,5987.0,726.59,727.08,725.76,726.88,5987.0
2024-06-14 10:55:00,727.2,727.38,726.26,727.36,1898.0,727.2,727.38,726.26,727.36,1898.0
2024-06-14 11:00:00,727.05,727.05,725.87,726.12,1326.0,727.05,727.05,725.87,726.12,1326.0
2024-06-14 11:05:00,726.02,726.37,724.39,724.75,4854.0,726.02,726.37,724.39,724.75,4854.0
2024-06-14 11:10:00,724.92,726.49,724.85,725.61,6063.0,724.92,726.49,724.85,725.61,6063.0
2024-06-14 11:15:00,725.56,726.95,724.97,726.95,3022.0,725.56,726.95,724.97,726.95,3022.0
2024-06-14 11:20:00,726.95,727.58,726.71,727.17,4336.0,726.95,727.58,726.71,727.17,4336.0
2024-06-14 11:25:00,727.17,728.0,726.27,728.0,6018.0,727.17,728.0,726.27,728.0,6018.0
2024-06-14 11:30:00,728.12,729.25,727.88,728.4,5661.0,728.12,729.25,727.88,728.4,5661.0
2024-06-14 11:35:00,728.36,728.58,728.04,728.52,5048.0,728.36,728.58,728.04,728.52,5048.0
2024-06-14 11:40:00,728.52,728.52,727.0,727.55,10960.0,728.52,728.52,727.0,727.55,10960.0
2024-06-14 11:45:00,727.03,727.8,726.5,727.2,3163.0,727.03,727.8,726.5,727.2,3163.0
2024-06-14 11:50:00,726.72,728.3,726.5,728.27,3000.0,726.72,728.3,726.5,728.27,3000.0
2024-06-14 11:55:00,728.5,729.24,728.02,728.93,8552.0,728.5,729.24,728.02,728.93,8552.0
2024-06-14 12:00:00,729.07,729.24,727.88,728.48,10388.0,729.07,729.24,727.88,728.48,10388.0
2024-06-14 12:05:00,728.24,728.48,728.0,728.48,1086.0,728.24,728.48,728.0,728.48,1086.0
2024-06-14 12:10:00,728.65,729.08,728.65,729.01,1947.0,728.65,729.08,728.65,729.01,1947.0
2024-06-14 12:15:00,729.38,729.5,728.42,728.43,2500.0,729.38,729.5,728.42,728.43,2500.0
2024-06-14 12:20:00,728.4,728.52,727.73,727.73,700.0,728.4,728.52,727.73,727.73,700.0
2024-06-14 12:25:00,727.33,727.72,727.25,727.25,1873.0,727.33,727.72,727.25,727.25,1873.0
2024-06-14 12:30:00,727.5,727.51,726.92,727.1,2194.0,727.5,727.51,726.92,727.1,2194.0
2024-06-14 12:35:00,727.26,728.21,727.24,728.13,1040.0,727.26,728.21,727.24,728.13,1040.0
2024-06-14 12:40:00,728.16,728.19,727.2,727.81,1670.0,728.16,728.19,727.2,727.81,1670.0
2024-06-14 12:45:00,727.78,728.21,727.36,727.71,1622.0,727.78,728.21,727.36,727.71,1622.0
2024-06-14 12:50:00,728.32,729.29,728.11,728.26,4424.0,728.32,729.29,728.11,728.26,4424.0
2024-06-14 12:55:00,728.48,728.91,728.48,728.62,600.0,728.48,728.91,728.48,728.62,600.0
2024-06-14 13:00:00,728.68,729.22,728.42,728.42,2164.0,728.68,729.22,728.42,728.42,2164.0
2024-06-14 13:05:00,728.6,728.6,728.19,728.46,1867.0,728.6,728.6,728.19,728.46,1867.0
2024-06-14 13:10:00,728.36,728.63,727.9,728.47,900.0,728.36,728.63,727.9,728.47,900.0
2024-06-14 13:15:00,728.58,728.99,728.0,728.21,2196.0,728.58,728.99,728.0,728.21,2196.0
2024-06-14 13:20:00,728.5,729.42,728.41,729.05,2315.0,728.5,729.42,728.41,729.05,2315.0
2024-06-14 13:25:00,729.0,729.5,728.89,729.07,1327.0,729.0,729.5,728.89,729.07,1327.0
2024-06-14 13:30:00,729.19,729.96,729.19,729.6,2225.0,729.19,729.96,729.19,729.6,2225.0
2024-06-14 13:35:00,729.43,729.74,729.09,729.74,2645.0,729.43,729.74,729.09,729.74,2645.0
2024-06-14 13:40:00,729.6,729.6,729.14,729.23,1228.0,729.6,729.6,729.14,729.23,1228.0
2024-06-14 13:45:00,729.68,729.78,729.16,729.42,824.0,729.68,729.78,729.16,729.42,824.0
2024-06-14 13:50:00,729.41,730.5,729.35,730.06,21625.0,729.41,730.5,729.35,730.06,21625.0
2024-06-14 13:55:00,729.94,729.94,728.84,729.39,1824.0,729.94,729.94,728.84,729.39,1824.0
2024-06-14 14:00:00,728.79,729.41,728.67,729.41,1343.0,728.79,729.41,728.67,729.41,1343.0
2024-06-14 14:05:00,729.33,730.1,729.24,729.26,2118.0,729.33,730.1,729.24,729.26,2118.0
2024-06-14 14:10:00,728.9,729.53,728.9,729.47,1146.0,728.9,729.53,728.9,729.47,1146.0
2024-06-14 14:15:00,729.6,729.62,728.78,729.6,2741.0,729.6,729.62,728.78,729.6,2741.0
2024-06-14 14:20:00,729.63,729.92,729.53,729.68,2602.0,729.63,729.92,729.53,729.68,2602.0
2024-06-14 14:25:00,729.75,729.76,728.86,728.86,450.0,729.75,729.76,728.86,728.86,450.0
2024-06-14 14:30:00,729.05,729.15,728.05,728.06,3266.0,729.05,729.15,728.05,728.06,3266.0
2024-06-14 14:35:00,728.18,728.52,728.09,728.36,5127.0,728.18,728.52,728.09,728.36,5127.0
2024-06-14 14:40:00,728.21,728.52,727.21,728.52,4930.0,728.21,728.52,727.21,728.52,4930.0
2024-06-14 14:45:00,728.66,729.01,728.5,729.0,3300.0,728.66,729.01,728.5,729.0,3300.0
2024-06-14 14:50:00,729.07,729.67,729.06,729.67,2244.0,729.07,729.67,729.06,729.67,2244.0
2024-06-14 14:55:00,729.66,729.67,727.92,728.49,4310.0,729.66,729.67,727.92,728.49,4310.0
2024-06-14 15:00:00,728.19,729.06,728.19,729.06,997.0,728.19,729.06,728.19,729.06,997.0
2024-06-14 15:05:00,728.96,729.2,728.59,728.59,2597.0,728.96,729.2,728.59,728.59,2597.0
2024-06-14 15:10:00,728.95,729.18,728.57,728.83,2331.0,728.95,729.18,728.57,728.83,2331.0
2024-06-14 15:15:00,728.84,729.02,728.68,729.0,750.0,728.84,729.02,728.68,729.0,750.0
2024-06-14 15:20:00,729.18,729.88,728.96,729.88,1727.0,729.18,729.88,728.96,729.88,1727.0
2024-06-14 15:25:00,729.69,729.87,728.64,728.97,1000.0,729.69,729.87,728.64,728.97,1000.0
2024-06-14 15:30:00,728.7,728.82,728.57,728.58,1583.0,728.7,728.82,728.57,728.58,1583.0
2024-06-14 15:35:00,728.6,729.09,728.59,728.97,1658.0,728.6,729.09,728.59,728.97,1658.0
2024-06-14 15:40:00,728.72,728.77,727.72,727.72,2279.0,728.72,728.77,727.72,727.72,2279.0
2024-06-14 15:45:00,727.52,728.34,727.23,728.29,2616.0,727.52,728.34,727.23,728.29,2616.0
2024-06-14 15:50:00,728.4,728.8,728.06,728.63,12226.0,728.4,728.8,728.06,728.63,12226.0
2024-06-14 15:55:00,728.46,728.89,727.66,728.57,23267.0,728.46,728.89,727.66,728.57,23267.0
2024-06-17 09:30:00,723.42,726.14,720.62,721.33,22766.0,723.42,726.14,720.62,721.33,22766.0
2024-06-17 09:35:00,720.49,722.89,719.94,721.85,12125.0,720.49,722.89,719.94,721.85,12125.0
2024-06-17 09:40:00,721.91,722.75,719.66,720.31,10691.0,721.91,722.75,719.66,720.31,10691.0
2024-06-17 09:45:00,720.39,720.84,719.04,719.81,5289.0,720.39,720.84,719.04,719.81,5289.0
2024-06-17 09:50:00,720.36,721.91,719.09,721.33,5909.0,720.36,721.91,719.09,721.33,5909.0
2024-06-17 09:55:00,721.06,722.39,720.26,722.16,6062.0,721.06,722.39,720.26,722.16,6062.0
2024-06-17 10:00:00,721.18,722.12,720.6,721.16,2992.0,721.18,722.12,720.6,721.16,2992.0
2024-06-17 10:05:00,721.13,722.05,720.25,721.89,7752.0,721.13,722.05,720.25,721.89,7752.0
2024-06-17 10:10:00,721.74,723.36,721.61,723.12,9420.0,721.74,723.36,721.61,723.12,9420.0
2024-06-17 10:15:00,723.12,723.87,722.18,722.36,13227.0,723.12,723.87,722.18,722.36,13227.0
2024-06-17 10:20:00,722.05,722.39,721.05,722.0,3243.0,722.05,722.39,721.05,722.0,3243.0
2024-06-17 10:25:00,721.72,721.72,719.6,721.44,3074.0,721.72,721.72,719.6,721.44,3074.0
2024-06-17 10:30:00,721.13,722.18,721.0,722.1,2083.0,721.13,722.18,721.0,722.1,2083.0
2024-06-17 10:35:00,721.66,722.56,721.66,722.05,7616.0,721.66,722.56,721.66,722.05,7616.0
2024-06-17 10:40:00,721.8,722.46,721.43,722.46,3315.0,721.8,722.46,721.43,722.46,3315.0
2024-06-17 10:45:00,721.87,722.43,721.65,721.92,7185.0,721.87,722.43,721.65,721.92,7185.0
2024-06-17 10:50:00,721.96,722.59,721.06,722.14,4168.0,721.96,722.59,721.06,722.14,4168.0
2024-06-17 10:55:00,722.57,722.88,722.08,722.72,4700.0,722.57,722.88,722.08,722.72,4700.0
2024-06-17 11:00:00,723.09,723.09,722.11,722.11,2778.0,723.09,723.09,722.11,722.11,2778.0
2024-06-17 11:05:00,722.06,722.72,721.72,722.22,5105.0,722.06,722.72,721.72,722.22,5105.0
2024-06-17 11:10:00,722.06,722.51,721.14,722.07,4566.0,722.06,722.51,721.14,722.07,4566.0
2024-06-17 11:15:00,722.23,722.41,721.99,722.32,3980.0,722.23,722.41,721.99,722.32,3980.0
2024-06-17 11:20:00,721.82,722.22,721.34,722.22,3970.0,721.82,722.22,721.34,722.22,3970.0
2024-06-17 11:25:00,721.73,722.1,721.32,722.04,2222.0,721.73,722.1,721.32,722.04,2222.0
2024-06-17 11:30:00,721.65,721.73,721.65,721.73,443.0,721.65,721.73,721.65,721.73,443.0
2024-06-17 11:35:00,722.17,722.57,722.05,722.34,4196.0,722.17,722.57,722.05,722.34,4196.0
2024-06-17 11:40:00,722.09,722.22,721.86,721.91,2134.0,722.09,722.22,721.86,721.91,2134.0
2024-06-17 11:45:00,722.14,722.32,721.35,721.35,2527.0,722.14,722.32,721.35,721.35,2527.0
2024-06-17 11:50:00,722.12,722.21,721.25,721.25,2462.0,722.12,722.21,721.25,721.25,2462.0
2024-06-17 11:55:00,721.0,721.72,720.88,721.72,1245.0,721.0,721.72,720.88,721.72,1245.0
2024-06-17 12:00:00,721.94,722.17,721.74,721.86,2003.0,721.94,722.17,721.74,721.86,2003.0
2024-06-17 12:05:00,722.32,722.32,721.82,721.92,1127.0,722.32,722.32,721.82,721.92,1127.0
2024-06-17 12:10:00,721.64,722.51,721.64,722.0,3022.0,721.64,722.51,721.64,722.0,3022.0
2024-06-17 12:15:00,722.09,722.6,721.97,722.56,2549.0,722.09,722.6,721.97,722.56,2549.0
2024-06-17 12:20:00,722.51,723.4,722.5,723.02,3743.0,722.51,723.4,722.5,723.02,3743.0
2024-06-17 12:25:00,723.21,724.26,722.87,723.78,6235.0,723.21,724.26,722.87,723.78,6235.0
2024-06-17 12:30:00,724.01,724.08,723.28,723.62,2193.0,724.01,724.08,723.28,723.62,2193.0
2024-06-17 12:35:00,723.28,723.83,723.28,723.74,1600.0,723.28,723.83,723.28,723.74,1600.0
2024-06-17 12:40:00,723.68,724.71,723.67,724.38,1404.0,723.68,724.71,723.67,724.38,1404.0
2024-06-17 12:45:00,724.57,725.71,724.57,725.71,6058.0,724.57,725.71,724.57,725.71,6058.0
2024-06-17 12:50:00,725.63,725.86,725.3,725.49,1902.0,725.63,725.86,725.3,725.49,1902.0
2024-06-17 12:55:00,725.31,725.7,725.15,725.21,2215.0,725.31,725.7,725.15,725.21,2215.0
2024-06-17 13:00:00,725.25,725.25,724.46,725.22,3210.0,725.25,725.25,724.46,725.22,3210.0
2024-06-17 13:05:00,724.96,725.57,724.92,725.57,4504.0,724.96,725.57,724.92,725.57,4504.0
2024-06-17 13:10:00,725.6,725.76,725.36,725.37,1759.0,725.6,725.76,725.36,725.37,1759.0
2024-06-17 13:15:00,725.36,726.0,725.22,725.96,2960.0,725.36,726.0,725.22,725.96,2960.0
2024-06-17 13:20:00,725.95,726.39,725.82,725.82,3261.0,725.95,726.39,725.82,725.82,3261.0
2024-06-17 13:25:00,726.08,726.29,724.88,724.88,3922.0,726.08,726.29,724.88,724.88,3922.0
2024-06-17 13:30:00,724.93,726.09,724.78,725.58,4932.0,724.93,726.09,724.78,725.58,4932.0
2024-06-17 13:35:00,725.7,726.34,725.42,726.08,2900.0,725.7,726.34,725.42,726.08,2900.0
2024-06-17 13:40:00,725.87,726.17,725.43,725.74,4610.0,725.87,726.17,725.43,725.74,4610.0
2024-06-17 13:45:00,725.87,726.47,725.83,726.45,3754.0,725.87,726.47,725.83,726.45,3754.0
2024-06-17 13:50:00,726.32,727.27,726.09,727.05,9653.0,726.32,727.27,726.09,727.05,9653.0
2024-06-17 13:55:00,727.14,727.25,726.13,727.01,5442.0,727.14,727.25,726.13,727.01,5442.0
2024-06-17 14:00:00,727.21,728.05,727.2,727.62,4857.0,727.21,728.05,727.2,727.62,4857.0
2024-06-17 14:05:00,727.63,728.04,727.41,727.97,2799.0,727.63,728.04,727.41,727.97,2799.0
2024-06-17 14:10:00,727.68,727.85,725.6,725.6,5643.0,727.68,727.85,725.6,725.6,5643.0
2024-06-17 14:15:00,725.55,726.62,725.55,726.39,2970.0,725.55,726.62,725.55,726.39,2970.0
2024-06-17 14:20:00,726.67,727.32,726.67,727.11,1150.0,726.67,727.32,726.67,727.11,1150.0
2024-06-17 14:25:00,727.24,728.0,726.81,727.95,2324.0,727.24,728.0,726.81,727.95,2324.0
2024-06-17 14:30:00,728.07,728.61,728.0,728.1,4350.0,728.07,728.61,728.0,728.1,4350.0
2024-06-17 14:35:00,728.23,728.35,727.62,727.71,4332.0,728.23,728.35,727.62,727.71,4332.0
2024-06-17 14:40:00,727.38,727.38,726.36,726.75,4036.0,727.38,727.38,726.36,726.75,4036.0
2024-06-17 14:45:00,726.53,726.6,725.81,726.23,1442.0,726.53,726.6,725.81,726.23,1442.0
2024-06-17 14:50:00,726.47,726.65,725.57,725.57,2264.0,726.47,726.65,725.57,725.57,2264.0
2024-06-17 14:55:00,725.31,726.64,725.31,726.28,3282.0,725.31,726.64,725.31,726.28,3282.0
2024-06-17 15:00:00,726.36,726.36,725.84,725.84,1065.0,726.36,726.36,725.84,725.84,1065.0
2024-06-17 15:05:00,725.75,726.74,725.75,726.38,2678.0,725.75,726.74,725.75,726.38,2678.0
2024-06-17 15:10:00,726.58,727.34,726.58,727.26,3648.0,726.58,727.34,726.58,727.26,3648.0
2024-06-17 15:15:00,727.27,728.3,727.2,728.3,3049.0,727.27,728.3,727.2,728.3,3049.0
2024-06-17 15:20:00,728.18,728.6,728.1,728.5,3893.0,728.18,728.6,728.1,728.5,3893.0
2024-06-17 15:25:00,728.7,729.33,728.6,729.28,6276.0,728.7,729.33,728.6,729.28,6276.0
2024-06-17 15:30:00,728.99,728.99,727.93,728.39,4290.0,728.99,728.99,727.93,728.39,4290.0
2024-06-17 15:35:00,728.12,728.56,727.85,728.55,4356.0,728.12,728.56,727.85,728.55,4356.0
2024-06-17 15:40:00,728.43,728.56,727.7,727.75,3637.0,728.43,728.56,727.7,727.75,3637.0
2024-06-17 15:45:00,727.58,728.16,727.44,727.53,12095.0,727.58,728.16,727.44,727.53,12095.0
2024-06-17 15:50:00,727.36,727.64,725.98,726.38,10901.0,727.36,727.64,725.98,726.38,10901.0
2024-06-17 15:55:00,726.22,726.23,724.88,725.95,28552.0,726.22,726.23,724.88,725.95,28552.0
2024-06-18 09:30:00,722.86,727.3,720.76,725.4,33397.0,722.86,727.3,720.76,725.4,33397.0
2024-06-18 09:35:00,726.23,728.43,722.4,727.95,7821.0,726.23,728.43,722.4,727.95,7821.0
2024-06-18 09:40:00,727.41,728.21,726.78,727.31,6569.0,727.41,728.21,726.78,727.31,6569.0
2024-06-18 09:45:00,727.41,728.0,727.08,728.0,3090.0,727.41,728.0,727.08,728.0,3090.0
2024-06-18 09:50:00,728.17,728.58,727.5,727.78,1725.0,728.17,728.58,727.5,727.78,1725.0
2024-06-18 09:55:00,728.81,729.46,728.27,728.52,5740.0,728.81,729.46,728.27,728.52,5740.0
2024-06-18 10:00:00,728.23,730.75,727.67,730.18,7738.0,728.23,730.75,727.67,730.18,7738.0
2024-06-18 10:05:00,730.7,730.7,729.4,729.62,2320.0,730.7,730.7,729.4,729.62,2320.0
2024-06-18 10:10:00,730.2,730.75,729.2,730.04,2893.0,730.2,730.75,729.2,730.04,2893.0
2024-06-18 10:15:00,730.05,730.75,728.46,728.85,3145.0,730.05,730.75,728.46,728.85,3145.0
2024-06-18 10:20:00,728.46,729.0,727.75,728.19,4543.0,728.46,729.0,727.75,728.19,4543.0
2024-06-18 10:25:00,728.19,729.65,727.92,728.65,4579.0,728.19,729.65,727.92,728.65,4579.0
2024-06-18 10:30:00,728.66,729.3,727.78,727.98,3544.0,728.66,729.3,727.78,727.98,3544.0
2024-06-18 10:35:00,728.52,729.3,727.97,729.13,9752.0,728.52,729.3,727.97,729.13,9752.0
2024-06-18 10:40:00,729.61,729.67,728.18,728.53,6016.0,729.61,729.67,728.18,728.53,6016.0
2024-06-18 10:45:00,727.85,728.64,727.0,728.43,4663.0,727.85,728.64,727.0,728.43,4663.0
2024-06-18 10:50:00,728.43,729.56,727.73,728.9,4156.0,728.43,729.56,727.73,728.9,4156.0
2024-06-18 10:55:00,728.91,728.92,727.66,727.69,2021.0,728.91,728.92,727.66,727.69,2021.0
2024-06-18 11:00:00,727.59,728.65,727.13,727.74,2514.0,727.59,728.65,727.13,727.74,2514.0
2024-06-18 11:05:00,727.0,727.09,726.01,726.39,3913.0,727.0,727.09,726.01,726.39,3913.0
2024-06-18 11:10:00,726.09,726.48,725.0,725.56,2479.0,726.09,726.48,725.0,725.56,2479.0
2024-06-18 11:15:00,726.12,726.3,725.09,725.69,2202.0,726.12,726.3,725.09,725.69,2202.0
2024-06-18 11:20:00,725.56,725.87,725.0,725.17,1554.0,725.56,725.87,725.0,725.17,1554.0
2024-06-18 11:25:00,724.85,725.17,724.47,724.86,4537.0,724.85,725.17,724.47,724.86,4537.0
2024-06-18 11:30:00,724.68,725.82,724.68,725.82,3185.0,724.68,725.82,724.68,725.82,3185.0
2024-06-18 11:35:00,726.15,727.01,725.96,727.01,2088.0,726.15,727.01,725.96,727.01,2088.0
2024-06-18 11:40:00,726.62,727.39,726.06,727.26,2213.0,726.62,727.39,726.06,727.26,2213.0
2024-06-18 11:45:00,726.88,728.59,726.35,728.42,8598.0,726.88,728.59,726.35,728.42,8598.0
2024-06-18 11:50:00,729.0,729.0,728.28,728.52,5882.0,729.0,729.0,728.28,728.52,5882.0
2024-06-18 11:55:00,728.46,729.72,727.8,729.72,5453.0,728.46,729.72,727.8,729.72,5453.0
2024-06-18 12:00:00,729.65,730.55,729.57,730.42,4917.0,729.65,730.55,729.57,730.42,4917.0
2024-06-18 12:05:00,730.58,731.0,729.5,729.69,7383.0,730.58,731.0,729.5,729.69,7383.0
2024-06-18 12:10:00,729.49,729.68,727.48,728.38,5679.0,729.49,729.68,727.48,728.38,5679.0
2024-06-18 12:15:00,728.81,729.13,728.06,729.01,11125.0,728.81,729.13,728.06,729.01,11125.0
2024-06-18 12:20:00,729.05,730.58,728.99,729.88,5117.0,729.05,730.58,728.99,729.88,5117.0
2024-06-18 12:25:00,729.92,730.96,729.84,730.35,5221.0,729.92,730.96,729.84,730.35,5221.0
2024-06-18 12:30:00,730.14,730.76,730.12,730.13,3906.0,730.14,730.76,730.12,730.13,3906.0
2024-06-18 12:35:00,730.14,730.47,730.0,730.3,3567.0,730.14,730.47,730.0,730.3,3567.0
2024-06-18 12:40:00,730.32,730.73,730.31,730.46,2030.0,730.32,730.73,730.31,730.46,2030.0
2024-06-18 12:45:00,730.47,730.84,730.47,730.5,4460.0,730.47,730.84,730.47,730.5,4460.0
2024-06-18 12:50:00,730.5,731.68,730.49,731.68,5925.0,730.5,731.68,730.49,731.68,5925.0
2024-06-18 12:55:00,731.75,733.76,731.32,733.25,9160.0,731.75,733.76,731.32,733.25,9160.0
2024-06-18 13:00:00,733.27,733.29,732.69,733.25,2953.0,733.27,733.29,732.69,733.25,2953.0
2024-06-18 13:05:00,733.6,734.04,732.57,734.0,2152.0,733.6,734.04,732.57,734.0,2152.0
2024-06-18 13:10:00,734.04,734.31,733.36,733.69,3301.0,734.04,734.31,733.36,733.69,3301.0
2024-06-18 13:15:00,733.82,734.52,733.33,734.03,4213.0,733.82,734.52,733.33,734.03,4213.0
2024-06-18 13:20:00,733.73,734.11,732.63,733.05,6662.0,733.73,734.11,732.63,733.05,6662.0
2024-06-18 13:25:00,732.81,733.34,731.86,733.19,5040.0,732.81,733.34,731.86,733.19,5040.0
2024-06-18 13:30:00,733.23,733.23,732.18,732.49,3706.0,733.23,733.23,732.18,732.49,3706.0
2024-06-18 13:35:00,732.55,732.8,731.39,732.0,7850.0,732.55,732.8,731.39,732.0,7850.0
2024-06-18 13:40:00,732.0,732.37,731.6,731.92,1815.0,732.0,732.37,731.6,731.92,1815.0
2024-06-18 13:45:00,732.15,734.28,732.08,734.27,2256.0,732.15,734.28,732.08,734.27,2256.0
2024-06-18 13:50:00,734.0,734.19,731.91,732.44,15286.0,734.0,734.19,731.91,732.44,15286.0
2024-06-18 13:55:00,732.44,732.59,731.45,731.45,4683.0,732.44,732.59,731.45,731.45,4683.0
2024-06-18 14:00:00,731.87,732.06,731.02,732.06,4241.0,731.87,732.06,731.02,732.06,4241.0
2024-06-18 14:05:00,731.91,732.26,731.51,731.72,3064.0,731.91,732.26,731.51,731.72,3064.0
2024-06-18 14:10:00,731.71,732.03,731.4,731.48,2189.0,731.71,732.03,731.4,731.48,2189.0
2024-06-18 14:15:00,731.45,732.26,731.0,731.71,9625.0,731.45,732.26,731.0,731.71,9625.0
2024-06-18 14:20:00,731.55,731.61,731.09,731.27,1621.0,731.55,731.61,731.09,731.27,1621.0
2024-06-18 14:25:00,731.18,731.19,729.77,729.77,5373.0,731.18,731.19,729.77,729.77,5373.0
2024-06-18 14:30:00,729.91,730.38,729.88,729.92,2075.0,729.91,730.38,729.88,729.92,2075.0
2024-06-18 14:35:00,729.88,730.34,729.38,729.76,3242.0,729.88,730.34,729.38,729.76,3242.0
2024-06-18 14:40:00,730.09,730.56,729.75,730.49,4831.0,730.09,730.56,729.75,730.49,4831.0
2024-06-18 14:45:00,730.25,730.42,729.43,730.0,3929.0,730.25,730.42,729.43,730.0,3929.0
2024-06-18 14:50:00,730.0,730.34,730.0,730.24,3714.0,730.0,730.34,730.0,730.24,3714.0
2024-06-18 14:55:00,730.47,730.47,729.21,730.16,3519.0,730.47,730.47,729.21,730.16,3519.0
2024-06-18 15:00:00,730.14,730.24,729.9,729.92,3524.0,730.14,730.24,729.9,729.92,3524.0
2024-06-18 15:05:00,729.9,730.51,729.61,730.12,23184.0,729.9,730.51,729.61,730.12,23184.0
2024-06-18 15:10:00,729.9,731.0,729.85,731.0,7064.0,729.9,731.0,729.85,731.0,7064.0
2024-06-18 15:15:00,731.28,731.59,730.52,730.92,4877.0,731.28,731.59,730.52,730.92,4877.0
2024-06-18 15:20:00,730.67,731.26,730.28,730.98,4036.0,730.67,731.26,730.28,730.98,4036.0
2024-06-18 15:25:00,730.87,731.32,730.68,730.86,7279.0,730.87,731.32,730.68,730.86,7279.0
2024-06-18 15:30:00,731.06,731.06,730.23,730.43,5106.0,731.06,731.06,730.23,730.43,5106.0
2024-06-18 15:35:00,730.66,730.72,729.48,729.6,2745.0,730.66,730.72,729.48,729.6,2745.0
2024-06-18 15:40:00,729.89,729.89,729.15,729.39,3200.0,729.89,729.89,729.15,729.39,3200.0
2024-06-18 15:45:00,729.39,730.26,729.32,730.17,7782.0,729.39,730.26,729.32,730.17,7782.0
2024-06-18 15:50:00,730.17,731.07,730.17,730.62,12151.0,730.17,731.07,730.17,730.62,12151.0
2024-06-18 15:55:00,730.5,730.8,729.79,730.44,34604.0,730.5,730.8,729.79,730.44,34604.0
2024-06-20 09:30:00,742.0,742.26,731.0,731.71,46004.0,742.0,742.26,731.0,731.71,46004.0
2024-06-20 09:35:00,731.69,736.58,731.03,736.29,6487.0,731.69,736.58,731.03,736.29,6487.0
2024-06-20 09:40:00,737.64,737.64,733.57,734.11,5339.0,737.64,737.64,733.57,734.11,5339.0
2024-06-20 09:45:00,734.72,735.42,732.44,734.0,4063.0,734.72,735.42,732.44,734.0,4063.0
2024-06-20 09:50:00,733.04,734.32,731.9,732.46,8897.0,733.04,734.32,731.9,732.46,8897.0
2024-06-20 09:55:00,732.97,734.38,732.0,733.53,10462.0,732.97,734.38,732.0,733.53,10462.0
2024-06-20 10:00:00,733.67,733.72,731.36,732.46,9057.0,733.67,733.72,731.36,732.46,9057.0
2024-06-20 10:05:00,731.88,732.61,730.94,731.15,14026.0,731.88,732.61,730.94,731.15,14026.0
2024-06-20 10:10:00,731.08,734.05,730.79,733.07,12392.0,731.08,734.05,730.79,733.07,12392.0
2024-06-20 10:15:00,733.26,733.46,732.16,732.73,7246.0,733.26,733.46,732.16,732.73,7246.0
2024-06-20 10:20:00,732.23,733.72,731.5,731.88,9034.0,732.23,733.72,731.5,731.88,9034.0
2024-06-20 10:25:00,731.87,732.28,731.11,731.12,7702.0,731.87,732.28,731.11,731.12,7702.0
2024-06-20 10:30:00,730.0,733.74,729.96,732.84,10581.0,730.0,733.74,729.96,732.84,10581.0
2024-06-20 10:35:00,732.58,733.07,729.92,730.96,10664.0,732.58,733.07,729.92,730.96,10664.0
2024-06-20 10:40:00,730.51,733.29,730.5,733.11,7396.0,730.51,733.29,730.5,733.11,7396.0
2024-06-20 10:45:00,733.25,734.2,732.72,733.65,6355.0,733.25,734.2,732.72,733.65,6355.0
2024-06-20 10:50:00,732.88,734.18,732.07,732.31,3399.0,732.88,734.18,732.07,732.31,3399.0
2024-06-20 10:55:00,731.9,732.96,731.65,732.83,6896.0,731.9,732.96,731.65,732.83,6896.0
2024-06-20 11:00:00,732.2,732.2,729.52,730.26,5759.0,732.2,732.2,729.52,730.26,5759.0
2024-06-20 11:05:00,730.62,730.62,729.97,730.6,744.0,730.62,730.62,729.97,730.6,744.0
2024-06-20 11:10:00,731.24,731.54,730.06,730.99,2238.0,731.24,731.54,730.06,730.99,2238.0
2024-06-20 11:15:00,730.97,731.41,730.03,731.26,6272.0,730.97,731.41,730.03,731.26,6272.0
2024-06-20 11:20:00,730.75,733.59,730.31,733.24,4834.0,730.75,733.59,730.31,733.24,4834.0
2024-06-20 11:25:00,732.68,732.68,730.89,731.84,7329.0,732.68,732.68,730.89,731.84,7329.0
2024-06-20 11:30:00,731.75,731.75,730.75,730.97,2987.0,731.75,731.75,730.75,730.97,2987.0
2024-06-20 11:35:00,730.61,730.61,730.61,730.61,100.0,730.61,730.61,730.61,730.61,100.0
2024-06-20 11:40:00,730.03,731.89,729.41,731.73,8378.0,730.03,731.89,729.41,731.73,8378.0
2024-06-20 11:45:00,731.74,732.01,730.94,730.94,18727.0,731.74,732.01,730.94,730.94,18727.0
2024-06-20 11:50:00,730.75,732.3,730.75,732.22,5756.0,730.75,732.3,730.75,732.22,5756.0
2024-06-20 11:55:00,732.26,733.0,732.26,732.69,12140.0,732.26,733.0,732.26,732.69,12140.0
2024-06-20 12:00:00,732.42,732.8,732.16,732.67,2841.0,732.42,732.8,732.16,732.67,2841.0
2024-06-20 12:05:00,732.98,733.84,732.98,733.74,7390.0,732.98,733.84,732.98,733.74,7390.0
2024-06-20 12:10:00,733.72,734.0,733.25,734.0,3498.0,733.72,734.0,733.25,734.0,3498.0
2024-06-20 12:15:00,734.39,735.56,733.51,734.31,6839.0,734.39,735.56,733.51,734.31,6839.0
2024-06-20 12:20:00,734.07,735.02,733.44,733.6,3957.0,734.07,735.02,733.44,733.6,3957.0
2024-06-20 12:25:00,733.94,734.51,733.11,733.11,3627.0,733.94,734.51,733.11,733.11,3627.0
2024-06-20 12:30:00,732.78,733.98,730.99,733.98,8092.0,732.78,733.98,730.99,733.98,8092.0
2024-06-20 12:35:00,733.81,733.98,732.24,732.24,6248.0,733.81,733.98,732.24,732.24,6248.0
2024-06-20 12:40:00,733.29,734.67,732.72,734.33,3372.0,733.29,734.67,732.72,734.33,3372.0
2024-06-20 12:45:00,734.33,735.46,734.33,735.35,4810.0,734.33,735.46,734.33,735.35,4810.0
2024-06-20 12:50:00,735.28,736.0,734.89,736.0,6762.0,735.28,736.0,734.89,736.0,6762.0
2024-06-20 12:55:00,736.29,736.51,735.67,735.67,8499.0,736.29,736.51,735.67,735.67,8499.0
2024-06-20 13:00:00,735.87,735.87,734.96,734.96,5857.0,735.87,735.87,734.96,734.96,5857.0
2024-06-20 13:05:00,735.05,735.55,734.88,735.23,3864.0,735.05,735.55,734.88,735.23,3864.0
2024-06-20 13:10:00,735.21,736.56,735.21,736.2,2944.0,735.21,736.56,735.21,736.2,2944.0
2024-06-20 13:15:00,736.5,736.82,736.15,736.78,4102.0,736.5,736.82,736.15,736.78,4102.0
2024-06-20 13:20:00,736.27,736.99,736.27,736.71,3670.0,736.27,736.99,736.27,736.71,3670.0
2024-06-20 13:25:00,736.68,737.75,736.48,736.88,5297.0,736.68,737.75,736.48,736.88,5297.0
2024-06-20 13:30:00,737.45,737.77,736.48,736.78,4091.0,737.45,737.77,736.48,736.78,4091.0
2024-06-20 13:35:00,736.46,737.25,735.5,737.25,14880.0,736.46,737.25,735.5,737.25,14880.0
2024-06-20 13:40:00,737.09,737.97,737.09,737.97,1695.0,737.09,737.97,737.09,737.97,1695.0
2024-06-20 13:45:00,737.26,737.96,736.0,736.0,3068.0,737.26,737.96,736.0,736.0,3068.0
2024-06-20 13:50:00,735.47,735.49,734.11,734.71,2740.0,735.47,735.49,734.11,734.71,2740.0
2024-06-20 13:55:00,735.01,735.35,733.92,735.0,6397.0,735.01,735.35,733.92,735.0,6397.0
2024-06-20 14:00:00,734.99,735.42,734.73,735.14,7949.0,734.99,735.42,734.73,735.14,7949.0
2024-06-20 14:05:00,735.27,735.55,734.85,735.23,5416.0,735.27,735.55,734.85,735.23,5416.0
2024-06-20 14:10:00,735.06,735.3,734.37,734.52,3923.0,735.06,735.3,734.37,734.52,3923.0
2024-06-20 14:15:00,734.21,734.99,734.2,734.69,2959.0,734.21,734.99,734.2,734.69,2959.0
2024-06-20 14:20:00,734.52,734.96,734.33,734.79,2050.0,734.52,734.96,734.33,734.79,2050.0
2024-06-20 14:25:00,734.82,734.85,733.72,734.39,1492.0,734.82,734.85,733.72,734.39,1492.0
2024-06-20 14:30:00,734.11,734.29,733.97,734.1,700.0,734.11,734.29,733.97,734.1,700.0
2024-06-20 14:35:00,733.53,733.53,731.66,731.66,1968.0,733.53,733.53,731.66,731.66,1968.0
2024-06-20 14:40:00,732.05,732.87,732.05,732.5,1800.0,732.05,732.87,732.05,732.5,1800.0
2024-06-20 14:45:00,733.02,733.18,732.6,733.18,741.0,733.02,733.18,732.6,733.18,741.0
2024-06-20 14:50:00,733.04,733.07,731.97,732.17,2930.0,733.04,733.07,731.97,732.17,2930.0
2024-06-20 14:55:00,732.78,733.02,732.38,732.5,1200.0,732.78,733.02,732.38,732.5,1200.0
2024-06-20 15:00:00,732.52,732.52,731.42,732.13,2002.0,732.52,732.52,731.42,732.13,2002.0
2024-06-20 15:05:00,732.07,732.68,731.75,732.68,830.0,732.07,732.68,731.75,732.68,830.0
2024-06-20 15:10:00,732.46,732.69,731.96,732.6,6132.0,732.46,732.69,731.96,732.6,6132.0
2024-06-20 15:15:00,732.54,732.73,731.87,732.07,7852.0,732.54,732.73,731.87,732.07,7852.0
2024-06-20 15:20:00,732.07,732.37,731.82,732.17,3410.0,732.07,732.37,731.82,732.17,3410.0
2024-06-20 15:25:00,732.32,734.63,732.32,734.63,3327.0,732.32,734.63,732.32,734.63,3327.0
2024-06-20 15:30:00,734.35,734.35,733.75,734.27,4041.0,734.35,734.35,733.75,734.27,4041.0
2024-06-20 15:35:00,734.05,734.05,733.15,733.32,3439.0,734.05,734.05,733.15,733.32,3439.0
2024-06-20 15:40:00,733.11,734.67,733.11,734.67,3044.0,733.11,734.67,733.11,734.67,3044.0
2024-06-20 15:45:00,734.66,735.77,734.34,735.36,12150.0,734.66,735.77,734.34,735.36,12150.0
2024-06-20 15:50:00,735.25,736.02,734.79,736.01,19536.0,735.25,736.02,734.79,736.01,19536.0
2024-06-20 15:55:00,735.76,736.32,734.0,734.66,33261.0,735.76,736.32,734.0,734.66,33261.0
2024-06-21 09:30:00,739.94,739.94,733.9,735.96,150020.0,739.94,739.94,733.9,735.96,150020.0
2024-06-21 09:35:00,735.96,738.47,735.08,736.43,4571.0,735.96,738.47,735.08,736.43,4571.0
2024-06-21 09:40:00,736.54,738.12,735.57,737.06,3895.0,736.54,738.12,735.57,737.06,3895.0
2024-06-21 09:45:00,737.22,737.79,735.1,737.14,5001.0,737.22,737.79,735.1,737.14,5001.0
2024-06-21 09:50:00,737.0,737.25,735.12,735.91,5913.0,737.0,737.25,735.12,735.91,5913.0
2024-06-21 09:55:00,737.41,738.84,737.2,737.34,5444.0,737.41,738.84,737.2,737.34,5444.0
2024-06-21 10:00:00,738.62,738.62,735.2,735.21,2883.0,738.62,738.62,735.2,735.21,2883.0
2024-06-21 10:05:00,734.12,736.43,733.62,735.68,6783.0,734.12,736.43,733.62,735.68,6783.0
2024-06-21 10:10:00,735.69,736.58,735.39,736.08,3467.0,735.69,736.58,735.39,736.08,3467.0
2024-06-21 10:15:00,736.31,737.86,736.31,737.86,3160.0,736.31,737.86,736.31,737.86,3160.0
2024-06-21 10:20:00,738.42,738.72,737.08,737.23,4020.0,738.42,738.72,737.08,737.23,4020.0
2024-06-21 10:25:00,737.41,738.37,737.24,737.24,4221.0,737.41,738.37,737.24,737.24,4221.0
2024-06-21 10:30:00,737.15,737.17,734.72,734.72,4764.0,737.15,737.17,734.72,734.72,4764.0
2024-06-21 10:35:00,735.01,736.56,734.71,734.85,4759.0,735.01,736.56,734.71,734.85,4759.0
2024-06-21 10:40:00,735.22,737.51,734.45,737.51,4488.0,735.22,737.51,734.45,737.51,4488.0
2024-06-21 10:45:00,737.52,738.89,737.52,738.2,4236.0,737.52,738.89,737.52,738.2,4236.0
2024-06-21 10:50:00,737.94,738.85,737.86,737.89,4400.0,737.94,738.85,737.86,737.89,4400.0
2024-06-21 10:55:00,738.22,740.52,738.15,740.13,8607.0,738.22,740.52,738.15,740.13,8607.0
2024-06-21 11:00:00,740.0,741.43,739.9,740.89,4532.0,740.0,741.43,739.9,740.89,4532.0
2024-06-21 11:05:00,740.43,741.06,739.88,740.5,3471.0,740.43,741.06,739.88,740.5,3471.0
2024-06-21 11:10:00,740.62,741.16,740.2,740.73,2800.0,740.62,741.16,740.2,740.73,2800.0
2024-06-21 11:15:00,740.26,741.56,739.73,741.56,5170.0,740.26,741.56,739.73,741.56,5170.0
2024-06-21 11:20:00,741.59,742.24,740.4,741.14,5044.0,741.59,742.24,740.4,741.14,5044.0
2024-06-21 11:25:00,741.6,741.6,739.36,739.36,4125.0,741.6,741.6,739.36,739.36,4125.0
2024-06-21 11:30:00,739.35,740.93,739.17,739.81,3229.0,739.35,740.93,739.17,739.81,3229.0
2024-06-21 11:35:00,739.37,740.31,739.25,740.18,3303.0,739.37,740.31,739.25,740.18,3303.0
2024-06-21 11:40:00,740.17,741.55,740.08,741.55,4313.0,740.17,741.55,740.08,741.55,4313.0
2024-06-21 11:45:00,741.11,742.38,740.86,742.36,4464.0,741.11,742.38,740.86,742.36,4464.0
2024-06-21 11:50:00,742.49,743.2,742.32,743.0,2355.0,742.49,743.2,742.32,743.0,2355.0
2024-06-21 11:55:00,743.03,743.23,742.0,742.72,6470.0,743.03,743.23,742.0,742.72,6470.0
2024-06-21 12:00:00,743.18,743.48,742.36,743.48,3766.0,743.18,743.48,742.36,743.48,3766.0
2024-06-21 12:05:00,743.0,743.4,742.91,742.92,700.0,743.0,743.4,742.91,742.92,700.0
2024-06-21 12:10:00,743.06,743.26,742.66,743.01,3507.0,743.06,743.26,742.66,743.01,3507.0
2024-06-21 12:15:00,742.99,744.62,742.78,743.87,3512.0,742.99,744.62,742.78,743.87,3512.0
2024-06-21 12:20:00,743.54,743.96,743.16,743.26,900.0,743.54,743.96,743.16,743.26,900.0
2024-06-21 12:25:00,743.68,743.68,742.74,743.38,1600.0,743.68,743.68,742.74,743.38,1600.0
2024-06-21 12:30:00,743.43,743.75,743.0,743.16,1508.0,743.43,743.75,743.0,743.16,1508.0
2024-06-21 12:35:00,743.33,744.47,743.13,744.44,2168.0,743.33,744.47,743.13,744.44,2168.0
2024-06-21 12:40:00,744.29,744.65,744.13,744.2,1812.0,744.29,744.65,744.13,744.2,1812.0
2024-06-21 12:45:00,744.15,744.5,743.76,744.11,5495.0,744.15,744.5,743.76,744.11,5495.0
2024-06-21 12:50:00,744.0,745.59,743.99,744.61,7257.0,744.0,745.59,743.99,744.61,7257.0
2024-06-21 12:55:00,744.61,744.7,743.74,743.74,5017.0,744.61,744.7,743.74,743.74,5017.0
2024-06-21 13:00:00,743.63,744.26,743.63,743.88,2924.0,743.63,744.26,743.63,743.88,2924.0
2024-06-21 13:05:00,744.18,744.61,743.78,744.52,2502.0,744.18,744.61,743.78,744.52,2502.0
2024-06-21 13:10:00,743.89,745.0,743.89,744.57,6122.0,743.89,745.0,743.89,744.57,6122.0
2024-06-21 13:15:00,744.19,744.52,743.99,744.13,3143.0,744.19,744.52,743.99,744.13,3143.0
2024-06-21 13:20:00,744.16,745.25,743.84,744.33,3264.0,744.16,745.25,743.84,744.33,3264.0
2024-06-21 13:25:00,744.25,744.65,744.09,744.32,2585.0,744.25,744.65,744.09,744.32,2585.0
2024-06-21 13:30:00,744.25,744.45,743.01,743.34,3898.0,744.25,744.45,743.01,743.34,3898.0
2024-06-21 13:35:00,742.45,743.01,741.87,742.15,1419.0,742.45,743.01,741.87,742.15,1419.0
2024-06-21 13:40:00,742.48,742.88,742.32,742.71,2547.0,742.48,742.88,742.32,742.71,2547.0
2024-06-21 13:45:00,742.59,743.31,742.59,743.29,1152.0,742.59,743.31,742.59,743.29,1152.0
2024-06-21 13:50:00,743.36,744.52,743.36,744.31,2615.0,743.36,744.52,743.36,744.31,2615.0
2024-06-21 13:55:00,744.27,744.35,743.52,743.52,1300.0,744.27,744.35,743.52,743.52,1300.0
2024-06-21 14:00:00,743.9,743.95,743.3,743.4,2841.0,743.9,743.95,743.3,743.4,2841.0
2024-06-21 14:05:00,743.57,744.08,743.57,744.06,1412.0,743.57,744.08,743.57,744.06,1412.0
2024-06-21 14:10:00,743.87,744.34,743.87,744.34,723.0,743.87,744.34,743.87,744.34,723.0
2024-06-21 14:15:00,744.43,744.8,743.0,743.12,5998.0,744.43,744.8,743.0,743.12,5998.0
2024-06-21 14:20:00,743.21,743.35,742.67,743.35,2921.0,743.21,743.35,742.67,743.35,2921.0
2024-06-21 14:25:00,743.42,743.89,743.42,743.89,1340.0,743.42,743.89,743.42,743.89,1340.0
2024-06-21 14:30:00,743.49,744.05,742.9,743.95,4118.0,743.49,744.05,742.9,743.95,4118.0
2024-06-21 14:35:00,744.29,744.31,743.59,743.6,4029.0,744.29,744.31,743.59,743.6,4029.0
2024-06-21 14:40:00,743.46,743.9,743.37,743.9,2965.0,743.46,743.9,743.37,743.9,2965.0
2024-06-21 14:45:00,743.91,744.24,743.39,744.05,2907.0,743.91,744.24,743.39,744.05,2907.0
2024-06-21 14:50:00,744.05,744.56,744.05,744.56,2452.0,744.05,744.56,744.05,744.56,2452.0
2024-06-21 14:55:00,744.52,744.56,743.94,744.32,2186.0,744.52,744.56,743.94,744.32,2186.0
2024-06-21 15:00:00,744.55,744.75,743.65,744.62,3725.0,744.55,744.75,743.65,744.62,3725.0
2024-06-21 15:05:00,744.88,745.0,743.54,743.54,2448.0,744.88,745.0,743.54,743.54,2448.0
2024-06-21 15:10:00,743.92,744.63,743.65,744.51,1908.0,743.92,744.63,743.65,744.51,1908.0
2024-06-21 15:15:00,744.63,745.67,744.41,745.67,5056.0,744.63,745.67,744.41,745.67,5056.0
2024-06-21 15:20:00,745.26,745.78,744.84,745.45,3570.0,745.26,745.78,744.84,745.45,3570.0
2024-06-21 15:25:00,745.8,745.8,745.15,745.38,2640.0,745.8,745.8,745.15,745.38,2640.0
2024-06-21 15:30:00,745.47,746.0,745.17,745.66,3587.0,745.47,746.0,745.17,745.66,3587.0
2024-06-21 15:35:00,745.79,746.0,745.02,745.02,6076.0,745.79,746.0,745.02,745.02,6076.0
2024-06-21 15:40:00,745.3,745.53,744.9,745.1,8024.0,745.3,745.53,744.9,745.1,8024.0
2024-06-21 15:45:00,744.99,745.49,744.86,745.43,7473.0,744.99,745.49,744.86,745.43,7473.0
2024-06-21 15:50:00,745.49,749.17,745.35,748.81,29947.0,745.49,749.17,745.35,748.81,29947.0
2024-06-21 15:55:00,748.98,750.54,748.97,749.24,87607.0,748.98,750.54,748.97,749.24,87607.0
2024-06-24 09:30:00,742.0,747.65,742.0,745.19,16689.0,742.0,747.65,742.0,745.19,16689.0
2024-06-24 09:35:00,744.06,744.06,739.62,740.03,7304.0,744.06,744.06,739.62,740.03,7304.0
2024-06-24 09:40:00,739.69,740.1,737.69,738.92,8897.0,739.69,740.1,737.69,738.92,8897.0
2024-06-24 09:45:00,739.04,742.57,739.03,741.55,3220.0,739.04,742.57,739.03,741.55,3220.0
2024-06-24 09:50:00,742.06,745.82,742.06,744.9,5653.0,742.06,745.82,742.06,744.9,5653.0
2024-06-24 09:55:00,743.77,746.67,743.55,745.69,4425.0,743.77,746.67,743.55,745.69,4425.0
2024-06-24 10:00:00,746.05,747.0,744.79,746.14,9709.0,746.05,747.0,744.79,746.14,9709.0
2024-06-24 10:05:00,746.21,747.21,744.88,747.03,8395.0,746.21,747.21,744.88,747.03,8395.0
2024-06-24 10:10:00,746.19,746.19,744.38,745.54,14919.0,746.19,746.19,744.38,745.54,14919.0
2024-06-24 10:15:00,745.54,746.0,744.49,745.61,2165.0,745.54,746.0,744.49,745.61,2165.0
2024-06-24 10:20:00,745.45,746.37,744.95,746.07,4261.0,745.45,746.37,744.95,746.07,4261.0
2024-06-24 10:25:00,745.66,746.23,743.32,744.34,7603.0,745.66,746.23,743.32,744.34,7603.0
2024-06-24 10:30:00,744.6,746.17,743.57,744.0,3219.0,744.6,746.17,743.57,744.0,3219.0
2024-06-24 10:35:00,744.43,745.59,744.43,745.18,5393.0,744.43,745.59,744.43,745.18,5393.0
2024-06-24 10:40:00,744.78,745.0,742.92,743.48,6308.0,744.78,745.0,742.92,743.48,6308.0
2024-06-24 10:45:00,743.45,744.58,743.45,743.76,2711.0,743.45,744.58,743.45,743.76,2711.0
2024-06-24 10:50:00,743.51,745.16,743.1,744.21,3475.0,743.51,745.16,743.1,744.21,3475.0
2024-06-24 10:55:00,744.4,747.35,744.09,747.35,4381.0,744.4,747.35,744.09,747.35,4381.0
2024-06-24 11:00:00,747.37,747.82,745.86,746.63,4206.0,747.37,747.82,745.86,746.63,4206.0
2024-06-24 11:05:00,746.63,746.84,745.83,746.44,1475.0,746.63,746.84,745.83,746.44,1475.0
2024-06-24 11:10:00,746.52,747.17,746.52,747.0,1155.0,746.52,747.17,746.52,747.0,1155.0
2024-06-24 11:15:00,746.66,747.0,746.33,746.33,900.0,746.66,747.0,746.33,746.33,900.0
2024-06-24 11:20:00,746.53,746.87,746.02,746.58,1313.0,746.53,746.87,746.02,746.58,1313.0
2024-06-24 11:25:00,746.07,747.15,745.1,746.91,5237.0,746.07,747.15,745.1,746.91,5237.0
2024-06-24 11:30:00,746.94,746.94,746.02,746.62,2740.0,746.94,746.94,746.02,746.62,2740.0
2024-06-24 11:35:00,746.34,746.62,745.78,746.62,1234.0,746.34,746.62,745.78,746.62,1234.0
2024-06-24 11:40:00,746.27,746.4,745.9,745.9,2486.0,746.27,746.4,745.9,745.9,2486.0
2024-06-24 11:45:00,745.67,745.75,745.19,745.31,804.0,745.67,745.75,745.19,745.31,804.0
2024-06-24 11:50:00,745.75,745.91,745.1,745.91,2653.0,745.75,745.91,745.1,745.91,2653.0
2024-06-24 11:55:00,745.82,746.37,745.81,746.13,2622.0,745.82,746.37,745.81,746.13,2622.0
2024-06-24 12:00:00,746.08,746.27,745.79,745.86,2166.0,746.08,746.27,745.79,745.86,2166.0
2024-06-24 12:05:00,746.3,746.3,744.01,744.01,1628.0,746.3,746.3,744.01,744.01,1628.0
2024-06-24 12:10:00,743.99,744.89,743.99,744.48,7075.0,743.99,744.89,743.99,744.48,7075.0
2024-06-24 12:15:00,744.51,746.23,744.16,746.23,9606.0,744.51,746.23,744.16,746.23,9606.0
2024-06-24 12:20:00,746.1,746.27,745.64,746.02,2796.0,746.1,746.27,745.64,746.02,2796.0
2024-06-24 12:25:00,746.28,746.43,745.29,746.43,2372.0,746.28,746.43,745.29,746.43,2372.0
2024-06-24 12:30:00,746.66,746.78,746.22,746.37,2416.0,746.66,746.78,746.22,746.37,2416.0
2024-06-24 12:35:00,746.73,747.35,746.26,747.35,2696.0,746.73,747.35,746.26,747.35,2696.0
2024-06-24 12:40:00,747.25,747.25,745.65,746.03,3202.0,747.25,747.25,745.65,746.03,3202.0
2024-06-24 12:45:00,745.98,747.5,745.93,747.49,2318.0,745.98,747.5,745.93,747.49,2318.0
2024-06-24 12:50:00,747.61,748.18,746.65,746.66,37177.0,747.61,748.18,746.65,746.66,37177.0
2024-06-24 12:55:00,746.73,747.55,746.4,746.87,1815.0,746.73,747.55,746.4,746.87,1815.0
2024-06-24 13:00:00,746.95,747.75,746.94,747.75,1055.0,746.95,747.75,746.94,747.75,1055.0
2024-06-24 13:05:00,746.96,747.04,745.08,745.08,2284.0,746.96,747.04,745.08,745.08,2284.0
2024-06-24 13:10:00,745.02,745.81,744.71,745.44,7724.0,745.02,745.81,744.71,745.44,7724.0
2024-06-24 13:15:00,745.15,746.39,745.0,745.71,2683.0,745.15,746.39,745.0,745.71,2683.0
2024-06-24 13:20:00,745.97,745.97,744.59,744.59,300.0,745.97,745.97,744.59,744.59,300.0
2024-06-24 13:25:00,744.59,745.0,744.48,745.0,2100.0,744.59,745.0,744.48,745.0,2100.0
2024-06-24 13:30:00,745.0,745.01,743.25,743.25,5956.0,745.0,745.01,743.25,743.25,5956.0
2024-06-24 13:35:00,743.78,744.3,743.52,744.15,1374.0,743.78,744.3,743.52,744.15,1374.0
2024-06-24 13:40:00,743.95,743.97,743.62,743.91,1350.0,743.95,743.97,743.62,743.91,1350.0
2024-06-24 13:45:00,743.53,743.8,743.09,743.49,2000.0,743.53,743.8,743.09,743.49,2000.0
2024-06-24 13:50:00,743.38,743.38,742.5,742.96,3009.0,743.38,743.38,742.5,742.96,3009.0
2024-06-24 13:55:00,742.97,743.68,742.13,742.13,3473.0,742.97,743.68,742.13,742.13,3473.0
2024-06-24 14:00:00,742.18,742.55,741.74,741.74,4088.0,742.18,742.55,741.74,741.74,4088.0
2024-06-24 14:05:00,741.69,741.73,740.84,741.73,2700.0,741.69,741.73,740.84,741.73,2700.0
2024-06-24 14:10:00,741.65,741.66,740.41,740.75,6967.0,741.65,741.66,740.41,740.75,6967.0
2024-06-24 14:15:00,740.79,741.28,740.0,740.36,5454.0,740.79,741.28,740.0,740.36,5454.0
2024-06-24 14:20:00,740.56,740.82,740.0,740.23,2203.0,740.56,740.82,740.0,740.23,2203.0
2024-06-24 14:25:00,739.97,740.27,739.7,740.06,12606.0,739.97,740.27,739.7,740.06,12606.0
2024-06-24 14:30:00,740.06,740.94,740.06,740.8,3054.0,740.06,740.94,740.06,740.8,3054.0
2024-06-24 14:35:00,740.8,741.1,740.41,740.68,3598.0,740.8,741.1,740.41,740.68,3598.0
2024-06-24 14:40:00,740.31,741.3,739.77,740.98,7641.0,740.31,741.3,739.77,740.98,7641.0
2024-06-24 14:45:00,740.85,742.43,740.85,742.13,5541.0,740.85,742.43,740.85,742.13,5541.0
2024-06-24 14:50:00,742.13,742.78,741.99,742.48,12704.0,742.13,742.78,741.99,742.48,12704.0
2024-06-24 14:55:00,742.39,743.08,742.36,743.08,7613.0,742.39,743.08,742.36,743.08,7613.0
2024-06-24 15:00:00,742.98,744.07,742.98,743.03,2600.0,742.98,744.07,742.98,743.03,2600.0
2024-06-24 15:05:00,743.04,743.97,743.04,743.66,5517.0,743.04,743.97,743.04,743.66,5517.0
2024-06-24 15:10:00,743.48,744.02,743.24,743.59,7706.0,743.48,744.02,743.24,743.59,7706.0
2024-06-24 15:15:00,743.51,743.52,743.13,743.26,2600.0,743.51,743.52,743.13,743.26,2600.0
2024-06-24 15:20:00,743.03,743.26,742.82,742.99,5473.0,743.03,743.26,742.82,742.99,5473.0
2024-06-24 15:25:00,742.7,743.2,742.48,743.02,5700.0,742.7,743.2,742.48,743.02,5700.0
2024-06-24 15:30:00,743.22,743.33,742.38,742.41,4812.0,743.22,743.33,742.38,742.41,4812.0
2024-06-24 15:35:00,742.41,742.73,742.11,742.35,4945.0,742.41,742.73,742.11,742.35,4945.0
2024-06-24 15:40:00,742.35,743.03,741.42,741.48,11661.0,742.35,743.03,741.42,741.48,11661.0
2024-06-24 15:45:00,741.41,741.58,740.86,741.07,8034.0,741.41,741.58,740.86,741.07,8034.0
2024-06-24 15:50:00,741.01,741.88,740.89,741.43,14859.0,741.01,741.88,740.89,741.43,14859.0
2024-06-24 15:55:00,741.55,741.79,739.25,739.25,53871.0,741.55,741.79,739.25,739.25,53871.0
2024-06-25 09:30:00,745.0,747.98,742.98,744.0,26031.0,745.0,747.98,742.98,744.0,26031.0
2024-06-25 09:35:00,742.38,746.93,742.38,745.75,3689.0,742.38,746.93,742.38,745.75,3689.0
2024-06-25 09:40:00,745.08,747.24,742.83,746.66,9567.0,745.08,747.24,742.83,746.66,9567.0
2024-06-25 09:45:00,746.59,747.1,745.57,745.57,3586.0,746.59,747.1,745.57,745.57,3586.0
2024-06-25 09:50:00,745.57,745.79,744.49,744.49,3141.0,745.57,745.79,744.49,744.49,3141.0
2024-06-25 09:55:00,744.48,746.17,744.24,744.86,3933.0,744.48,746.17,744.24,744.86,3933.0
2024-06-25 10:00:00,744.58,745.8,744.34,745.16,1907.0,744.58,745.8,744.34,745.16,1907.0
2024-06-25 10:05:00,745.08,746.28,744.25,746.28,5672.0,745.08,746.28,744.25,746.28,5672.0
2024-06-25 10:10:00,747.04,748.81,746.81,747.95,9469.0,747.04,748.81,746.81,747.95,9469.0
2024-06-25 10:15:00,748.29,748.75,747.24,748.65,7445.0,748.29,748.75,747.24,748.65,7445.0
2024-06-25 10:20:00,748.71,749.0,748.36,748.38,3252.0,748.71,749.0,748.36,748.38,3252.0
2024-06-25 10:25:00,748.93,749.21,748.3,749.16,4950.0,748.93,749.21,748.3,749.16,4950.0
2024-06-25 10:30:00,749.16,751.26,747.75,751.23,9486.0,749.16,751.26,747.75,751.23,9486.0
2024-06-25 10:35:00,750.5,751.58,749.83,750.12,11640.0,750.5,751.58,749.83,750.12,11640.0
2024-06-25 10:40:00,750.25,750.95,750.22,750.22,3993.0,750.25,750.95,750.22,750.22,3993.0
2024-06-25 10:45:00,750.55,751.2,749.79,750.13,6461.0,750.55,751.2,749.79,750.13,6461.0
2024-06-25 10:50:00,750.12,750.65,749.04,750.35,8036.0,750.12,750.65,749.04,750.35,8036.0
2024-06-25 10:55:00,749.87,750.99,749.87,750.59,5535.0,749.87,750.99,749.87,750.59,5535.0
2024-06-25 11:00:00,750.31,751.14,750.26,750.67,2553.0,750.31,751.14,750.26,750.67,2553.0
2024-06-25 11:05:00,750.66,750.99,749.44,749.8,4748.0,750.66,750.99,749.44,749.8,4748.0
2024-06-25 11:10:00,749.59,751.51,749.59,751.51,2190.0,749.59,751.51,749.59,751.51,2190.0
2024-06-25 11:15:00,750.99,752.31,750.69,751.65,3468.0,750.99,752.31,750.69,751.65,3468.0
2024-06-25 11:20:00,751.48,752.4,751.41,752.15,4459.0,751.48,752.4,751.41,752.15,4459.0
2024-06-25 11:25:00,752.23,752.23,751.45,752.03,3067.0,752.23,752.23,751.45,752.03,3067.0
2024-06-25 11:30:00,752.39,752.57,751.68,752.17,4878.0,752.39,752.57,751.68,752.17,4878.0
2024-06-25 11:35:00,752.02,752.55,751.64,752.03,5693.0,752.02,752.55,751.64,752.03,5693.0
2024-06-25 11:40:00,751.53,752.0,751.36,751.64,2064.0,751.53,752.0,751.36,751.64,2064.0
2024-06-25 11:45:00,751.81,752.5,751.55,751.55,8438.0,751.81,752.5,751.55,751.55,8438.0
2024-06-25 11:50:00,751.37,751.82,751.06,751.82,1652.0,751.37,751.82,751.06,751.82,1652.0
2024-06-25 11:55:00,751.82,752.0,751.67,751.67,3284.0,751.82,752.0,751.67,751.67,3284.0
2024-06-25 12:00:00,751.81,752.3,751.17,752.3,9215.0,751.81,752.3,751.17,752.3,9215.0
2024-06-25 12:05:00,751.99,752.19,751.51,751.51,1570.0,751.99,752.19,751.51,751.51,1570.0
2024-06-25 12:10:00,751.32,751.82,751.32,751.5,1288.0,751.32,751.82,751.32,751.5,1288.0
2024-06-25 12:15:00,751.51,751.62,750.8,751.01,4884.0,751.51,751.62,750.8,751.01,4884.0
2024-06-25 12:20:00,751.03,751.1,750.33,751.1,1722.0,751.03,751.1,750.33,751.1,1722.0
2024-06-25 12:25:00,751.06,751.37,750.79,751.17,1494.0,751.06,751.37,750.79,751.17,1494.0
2024-06-25 12:30:00,750.85,751.22,749.47,749.73,3963.0,750.85,751.22,749.47,749.73,3963.0
2024-06-25 12:35:00,749.43,750.12,749.43,749.79,4959.0,749.43,750.12,749.43,749.79,4959.0
2024-06-25 12:40:00,750.09,750.09,749.28,749.42,5007.0,750.09,750.09,749.28,749.42,5007.0
2024-06-25 12:45:00,749.76,749.76,748.23,749.76,5467.0,749.76,749.76,748.23,749.76,5467.0
2024-06-25 12:50:00,750.0,750.0,748.52,748.63,2325.0,750.0,750.0,748.52,748.63,2325.0
2024-06-25 12:55:00,748.62,748.84,748.31,748.49,3290.0,748.62,748.84,748.31,748.49,3290.0
2024-06-25 13:00:00,748.62,748.62,747.27,747.75,9618.0,748.62,748.62,747.27,747.75,9618.0
2024-06-25 13:05:00,748.07,748.84,747.72,748.84,2721.0,748.07,748.84,747.72,748.84,2721.0
2024-06-25 13:10:00,748.33,749.21,748.33,749.16,4649.0,748.33,749.21,748.33,749.16,4649.0
2024-06-25 13:15:00,749.26,749.49,748.86,748.92,4139.0,749.26,749.49,748.86,748.92,4139.0
2024-06-25 13:20:00,749.0,749.0,748.45,748.94,2000.0,749.0,749.0,748.45,748.94,2000.0
2024-06-25 13:25:00,748.91,749.15,748.81,748.88,1245.0,748.91,749.15,748.81,748.88,1245.0
2024-06-25 13:30:00,748.67,749.6,748.59,748.9,10246.0,748.67,749.6,748.59,748.9,10246.0
2024-06-25 13:35:00,748.67,749.4,748.4,749.17,2301.0,748.67,749.4,748.4,749.17,2301.0
2024-06-25 13:40:00,748.88,749.23,748.44,749.23,8362.0,748.88,749.23,748.44,749.23,8362.0
2024-06-25 13:45:00,749.23,750.11,749.13,749.96,5327.0,749.23,750.11,749.13,749.96,5327.0
2024-06-25 13:50:00,750.3,750.95,750.27,750.95,4237.0,750.3,750.95,750.27,750.95,4237.0
2024-06-25 13:55:00,750.68,751.2,750.67,751.2,4984.0,750.68,751.2,750.67,751.2,4984.0
2024-06-25 14:00:00,751.01,751.81,751.01,751.31,2943.0,751.01,751.81,751.01,751.31,2943.0
2024-06-25 14:05:00,751.05,751.53,750.7,750.97,1790.0,751.05,751.53,750.7,750.97,1790.0
2024-06-25 14:10:00,751.24,751.88,751.09,751.37,3804.0,751.24,751.88,751.09,751.37,3804.0
2024-06-25 14:15:00,751.6,752.34,751.6,751.92,4022.0,751.6,752.34,751.6,751.92,4022.0
2024-06-25 14:20:00,751.83,752.17,751.74,751.94,3733.0,751.83,752.17,751.74,751.94,3733.0
2024-06-25 14:25:00,751.86,753.3,751.65,753.04,4520.0,751.86,753.3,751.65,753.04,4520.0
2024-06-25 14:30:00,752.8,752.98,752.42,752.42,4463.0,752.8,752.98,752.42,752.42,4463.0
2024-06-25 14:35:00,752.29,752.73,752.16,752.47,2478.0,752.29,752.73,752.16,752.47,2478.0
2024-06-25 14:40:00,752.81,753.59,752.61,753.59,3778.0,752.81,753.59,752.61,753.59,3778.0
2024-06-25 14:45:00,753.67,753.98,752.71,752.71,5142.0,753.67,753.98,752.71,752.71,5142.0
2024-06-25 14:50:00,753.22,753.54,752.97,753.05,700.0,753.22,753.54,752.97,753.05,700.0
2024-06-25 14:55:00,753.37,754.0,752.82,754.0,8597.0,753.37,754.0,752.82,754.0,8597.0
2024-06-25 15:00:00,753.86,754.86,753.85,754.21,4775.0,753.86,754.86,753.85,754.21,4775.0
2024-06-25 15:05:00,754.1,754.34,753.9,753.9,3130.0,754.1,754.34,753.9,753.9,3130.0
2024-06-25 15:10:00,753.87,753.96,753.52,753.71,5474.0,753.87,753.96,753.52,753.71,5474.0
2024-06-25 15:15:00,753.81,754.87,753.81,754.67,2100.0,753.81,754.87,753.81,754.67,2100.0
2024-06-25 15:20:00,754.68,755.5,754.68,755.2,6947.0,754.68,755.5,754.68,755.2,6947.0
2024-06-25 15:25:00,755.29,756.24,755.06,756.02,8014.0,755.29,756.24,755.06,756.02,8014.0
2024-06-25 15:30:00,755.83,756.04,755.46,755.66,8152.0,755.83,756.04,755.46,755.66,8152.0
2024-06-25 15:35:00,755.53,755.75,755.18,755.63,3211.0,755.53,755.75,755.18,755.63,3211.0
2024-06-25 15:40:00,755.53,755.92,754.8,754.98,7683.0,755.53,755.92,754.8,754.98,7683.0
2024-06-25 15:45:00,755.18,755.75,755.17,755.65,4901.0,755.18,755.75,755.17,755.65,4901.0
2024-06-25 15:50:00,755.72,756.41,755.52,756.16,15474.0,755.72,756.41,755.52,756.16,15474.0
2024-06-25 15:55:00,756.41,756.41,754.54,754.56,44574.0,756.41,756.41,754.54,754.56,44574.0
2024-06-26 09:30:00,754.0,754.0,751.27,751.81,19736.0,754.0,754.0,751.27,751.81,19736.0
2024-06-26 09:35:00,752.06,752.08,750.79,750.79,2883.0,752.06,752.08,750.79,750.79,2883.0
2024-06-26 09:40:00,751.75,755.94,751.75,754.7,5661.0,751.75,755.94,751.75,754.7,5661.0
2024-06-26 09:45:00,754.78,756.83,753.54,756.54,2948.0,754.78,756.83,753.54,756.54,2948.0
2024-06-26 09:50:00,756.99,759.78,756.99,759.11,7547.0,756.99,759.78,756.99,759.11,7547.0
2024-06-26 09:55:00,758.67,759.62,757.21,757.31,7918.0,758.67,759.62,757.21,757.31,7918.0
2024-06-26 10:00:00,756.17,757.83,755.81,757.28,2130.0,756.17,757.83,755.81,757.28,2130.0
2024-06-26 10:05:00,757.96,758.16,757.45,757.58,1800.0,757.96,758.16,757.45,757.58,1800.0
2024-06-26 10:10:00,756.31,757.35,756.21,757.34,3345.0,756.31,757.35,756.21,757.34,3345.0
2024-06-26 10:15:00,757.3,758.57,756.61,758.57,1631.0,757.3,758.57,756.61,758.57,1631.0
2024-06-26 10:20:00,758.91,758.91,757.97,758.85,2885.0,758.91,758.91,757.97,758.85,2885.0
2024-06-26 10:25:00,758.5,759.73,757.42,757.42,4272.0,758.5,759.73,757.42,757.42,4272.0
2024-06-26 10:30:00,758.06,758.64,757.49,758.45,2465.0,758.06,758.64,757.49,758.45,2465.0
2024-06-26 10:35:00,758.82,759.03,757.12,757.9,5264.0,758.82,759.03,757.12,757.9,5264.0
2024-06-26 10:40:00,758.49,759.88,758.11,758.67,7247.0,758.49,759.88,758.11,758.67,7247.0
2024-06-26 10:45:00,758.66,759.74,758.59,758.82,3091.0,758.66,759.74,758.59,758.82,3091.0
2024-06-26 10:50:00,758.5,758.5,757.0,758.08,1547.0,758.5,758.5,757.0,758.08,1547.0
2024-06-26 10:55:00,757.4,758.26,757.4,757.75,3389.0,757.4,758.26,757.4,757.75,3389.0
2024-06-26 11:00:00,758.01,758.42,757.35,758.09,2190.0,758.01,758.42,757.35,758.09,2190.0
2024-06-26 11:05:00,757.76,757.99,757.37,757.77,10178.0,757.76,757.99,757.37,757.77,10178.0
2024-06-26 11:10:00,757.78,758.43,756.87,757.63,3723.0,757.78,758.43,756.87,757.63,3723.0
2024-06-26 11:15:00,758.14,758.48,757.77,757.91,7261.0,758.14,758.48,757.77,757.91,7261.0
2024-06-26 11:20:00,757.95,759.03,757.95,758.6,2786.0,757.95,759.03,757.95,758.6,2786.0
2024-06-26 11:25:00,759.77,759.9,759.19,759.2,2862.0,759.77,759.9,759.19,759.2,2862.0
2024-06-26 11:30:00,759.35,759.5,758.82,758.91,2000.0,759.35,759.5,758.82,758.91,2000.0
2024-06-26 11:35:00,758.97,759.19,758.97,759.17,1125.0,758.97,759.19,758.97,759.17,1125.0
2024-06-26 11:40:00,759.26,759.29,758.93,759.29,700.0,759.26,759.29,758.93,759.29,700.0
2024-06-26 11:45:00,759.21,759.69,759.0,759.54,2975.0,759.21,759.69,759.0,759.54,2975.0
2024-06-26 11:50:00,759.94,761.37,759.68,761.37,4758.0,759.94,761.37,759.68,761.37,4758.0
2024-06-26 11:55:00,761.05,761.05,760.22,760.41,1874.0,761.05,761.05,760.22,760.41,1874.0
2024-06-26 12:00:00,760.37,760.43,760.0,760.11,828.0,760.37,760.43,760.0,760.11,828.0
2024-06-26 12:05:00,760.06,760.06,759.09,759.17,3058.0,760.06,760.06,759.09,759.17,3058.0
2024-06-26 12:10:00,759.12,759.12,758.45,758.45,1100.0,759.12,759.12,758.45,758.45,1100.0
2024-06-26 12:15:00,758.49,760.03,758.11,760.03,2573.0,758.49,760.03,758.11,760.03,2573.0
2024-06-26 12:20:00,759.92,759.92,758.78,758.79,1150.0,759.92,759.92,758.78,758.79,1150.0
2024-06-26 12:25:00,758.94,759.52,758.65,758.71,1796.0,758.94,759.52,758.65,758.71,1796.0
2024-06-26 12:30:00,758.23,760.35,758.23,759.91,5960.0,758.23,760.35,758.23,759.91,5960.0
2024-06-26 12:35:00,759.47,759.47,757.84,757.9,1582.0,759.47,759.47,757.84,757.9,1582.0
2024-06-26 12:40:00,758.09,758.47,758.04,758.04,4154.0,758.09,758.47,758.04,758.04,4154.0
2024-06-26 12:45:00,757.95,758.17,757.78,757.79,665.0,757.95,758.17,757.78,757.79,665.0
2024-06-26 12:50:00,757.72,758.21,757.69,758.21,871.0,757.72,758.21,757.69,758.21,871.0
2024-06-26 12:55:00,758.21,758.41,757.83,758.36,2476.0,758.21,758.41,757.83,758.36,2476.0
2024-06-26 13:00:00,758.26,758.27,757.29,757.29,1000.0,758.26,758.27,757.29,757.29,1000.0
2024-06-26 13:05:00,757.12,757.32,756.64,757.0,800.0,757.12,757.32,756.64,757.0,800.0
2024-06-26 13:10:00,756.83,757.2,756.59,756.84,1124.0,756.83,757.2,756.59,756.84,1124.0
2024-06-26 13:15:00,756.78,756.78,756.09,756.37,600.0,756.78,756.78,756.09,756.37,600.0
2024-06-26 13:20:00,755.77,756.19,755.75,755.77,400.0,755.77,756.19,755.75,755.77,400.0
2024-06-26 13:25:00,755.99,755.99,755.04,755.04,2200.0,755.99,755.99,755.04,755.04,2200.0
2024-06-26 13:30:00,755.32,755.61,755.14,755.47,1736.0,755.32,755.61,755.14,755.47,1736.0
2024-06-26 13:35:00,755.27,755.27,754.57,754.58,2151.0,755.27,755.27,754.57,754.58,2151.0
2024-06-26 13:40:00,754.42,754.58,754.16,754.24,1656.0,754.42,754.58,754.16,754.24,1656.0
2024-06-26 13:45:00,754.43,755.44,754.0,755.01,4937.0,754.43,755.44,754.0,755.01,4937.0
2024-06-26 13:50:00,754.69,754.7,754.46,754.47,1200.0,754.69,754.7,754.46,754.47,1200.0
2024-06-26 13:55:00,754.54,756.41,754.48,756.29,3426.0,754.54,756.41,754.48,756.29,3426.0
2024-06-26 14:00:00,756.0,756.46,755.63,756.1,14198.0,756.0,756.46,755.63,756.1,14198.0
2024-06-26 14:05:00,756.05,757.12,756.05,756.98,3449.0,756.05,757.12,756.05,756.98,3449.0
2024-06-26 14:10:00,756.74,756.89,756.25,756.61,1560.0,756.74,756.89,756.25,756.61,1560.0
2024-06-26 14:15:00,756.8,756.87,755.98,755.98,1483.0,756.8,756.87,755.98,755.98,1483.0
2024-06-26 14:20:00,755.77,756.08,755.03,755.73,2629.0,755.77,756.08,755.03,755.73,2629.0
2024-06-26 14:25:00,755.82,755.82,755.16,755.65,2688.0,755.82,755.82,755.16,755.65,2688.0
2024-06-26 14:30:00,755.9,756.39,755.66,756.3,1348.0,755.9,756.39,755.66,756.3,1348.0
2024-06-26 14:35:00,755.74,755.89,755.67,755.85,2816.0,755.74,755.89,755.67,755.85,2816.0
2024-06-26 14:40:00,755.59,756.28,755.37,756.28,1864.0,755.59,756.28,755.37,756.28,1864.0
2024-06-26 14:45:00,756.4,756.73,756.4,756.73,811.0,756.4,756.73,756.4,756.73,811.0
2024-06-26 14:50:00,756.42,756.42,755.66,755.9,3044.0,756.42,756.42,755.66,755.9,3044.0
2024-06-26 14:55:00,755.55,755.69,755.07,755.2,2634.0,755.55,755.69,755.07,755.2,2634.0
2024-06-26 15:00:00,754.94,755.01,754.71,754.71,1105.0,754.94,755.01,754.71,754.71,1105.0
2024-06-26 15:05:00,754.6,755.33,754.46,754.46,4635.0,754.6,755.33,754.46,754.46,4635.0
2024-06-26 15:10:00,754.42,754.42,753.33,753.54,6208.0,754.42,754.42,753.33,753.54,6208.0
2024-06-26 15:15:00,753.41,753.58,752.96,752.98,2343.0,753.41,753.58,752.96,752.98,2343.0
2024-06-26 15:20:00,752.86,753.05,752.4,752.96,5559.0,752.86,753.05,752.4,752.96,5559.0
2024-06-26 15:25:00,753.13,753.15,752.87,752.98,1597.0,753.13,753.15,752.87,752.98,1597.0
2024-06-26 15:30:00,752.9,753.16,752.66,752.97,4557.0,752.9,753.16,752.66,752.97,4557.0
2024-06-26 15:35:00,753.11,754.18,752.99,754.18,2800.0,753.11,754.18,752.99,754.18,2800.0
2024-06-26 15:40:00,754.02,754.02,753.22,753.26,5149.0,754.02,754.02,753.22,753.26,5149.0
2024-06-26 15:45:00,753.3,753.38,752.55,752.63,4346.0,753.3,753.38,752.55,752.63,4346.0
2024-06-26 15:50:00,752.83,754.11,752.71,754.11,11221.0,752.83,754.11,752.71,754.11,11221.0
2024-06-26 15:55:00,754.12,754.36,753.36,754.28,20286.0,754.12,754.36,753.36,754.28,20286.0
2024-06-27 09:30:00,758.21,762.73,756.67,762.0,17416.0,758.21,762.73,756.67,762.0,17416.0
2024-06-27 09:35:00,762.0,765.0,762.0,763.34,1870.0,762.0,765.0,762.0,763.34,1870.0
2024-06-27 09:40:00,764.19,766.39,762.83,765.16,7770.0,764.19,766.39,762.83,765.16,7770.0
2024-06-27 09:45:00,766.19,767.41,764.54,764.54,6702.0,766.19,767.41,764.54,764.54,6702.0
2024-06-27 09:50:00,763.88,763.88,762.08,762.72,5243.0,763.88,763.88,762.08,762.72,5243.0
2024-06-27 09:55:00,762.7,762.7,760.4,761.13,4479.0,762.7,762.7,760.4,761.13,4479.0
2024-06-27 10:00:00,761.13,762.51,761.12,761.31,3063.0,761.13,762.51,761.12,761.31,3063.0
2024-06-27 10:05:00,761.4,762.48,760.57,760.74,3404.0,761.4,762.48,760.57,760.74,3404.0
2024-06-27 10:10:00,761.64,762.61,760.85,762.41,4668.0,761.64,762.61,760.85,762.41,4668.0
2024-06-27 10:15:00,762.5,763.11,760.85,762.23,3120.0,762.5,763.11,760.85,762.23,3120.0
2024-06-27 10:20:00,762.32,764.29,762.24,763.28,2650.0,762.32,764.29,762.24,763.28,2650.0
2024-06-27 10:25:00,763.2,766.0,763.2,766.0,18887.0,763.2,766.0,763.2,766.0,18887.0
2024-06-27 10:30:00,766.05,768.0,764.88,767.99,2878.0,766.05,768.0,764.88,767.99,2878.0
2024-06-27 10:35:00,767.81,769.0,766.66,768.56,5262.0,767.81,769.0,766.66,768.56,5262.0
2024-06-27 10:40:00,768.18,769.81,767.11,769.81,9991.0,768.18,769.81,767.11,769.81,9991.0
2024-06-27 10:45:00,769.59,769.59,766.59,766.73,2393.0,769.59,769.59,766.59,766.73,2393.0
2024-06-27 10:50:00,767.11,767.11,766.11,766.94,2450.0,767.11,767.11,766.11,766.94,2450.0
2024-06-27 10:55:00,767.23,769.14,767.11,769.0,3414.0,767.23,769.14,767.11,769.0,3414.0
2024-06-27 11:00:00,769.01,769.01,768.05,768.43,5655.0,769.01,769.01,768.05,768.43,5655.0
2024-06-27 11:05:00,768.72,770.73,766.86,770.73,9097.0,768.72,770.73,766.86,770.73,9097.0
2024-06-27 11:10:00,770.74,771.49,770.39,771.29,5276.0,770.74,771.49,770.39,771.29,5276.0
2024-06-27 11:15:00,771.0,772.29,770.99,771.79,3360.0,771.0,772.29,770.99,771.79,3360.0
2024-06-27 11:20:00,771.03,771.56,769.44,769.85,4843.0,771.03,771.56,769.44,769.85,4843.0
2024-06-27 11:25:00,769.97,771.46,769.34,769.9,2800.0,769.97,771.46,769.34,769.9,2800.0
2024-06-27 11:30:00,770.57,770.57,768.94,769.8,2040.0,770.57,770.57,768.94,769.8,2040.0
2024-06-27 11:35:00,769.8,770.99,769.42,770.73,2744.0,769.8,770.99,769.42,770.73,2744.0
2024-06-27 11:40:00,770.44,771.15,769.76,769.8,1768.0,770.44,771.15,769.76,769.8,1768.0
2024-06-27 11:45:00,769.84,771.69,769.84,771.21,600.0,769.84,771.69,769.84,771.21,600.0
2024-06-27 11:50:00,771.7,772.07,771.44,771.44,3101.0,771.7,772.07,771.44,771.44,3101.0
2024-06-27 11:55:00,771.94,772.85,771.94,772.53,1428.0,771.94,772.85,771.94,772.53,1428.0
2024-06-27 12:00:00,772.56,773.4,771.84,773.4,6651.0,772.56,773.4,771.84,773.4,6651.0
2024-06-27 12:05:00,773.03,774.62,773.02,774.58,6830.0,773.03,774.62,773.02,774.58,6830.0
2024-06-27 12:10:00,774.73,776.94,774.73,776.94,7539.0,774.73,776.94,774.73,776.94,7539.0
2024-06-27 12:15:00,776.87,778.47,776.58,776.85,8040.0,776.87,778.47,776.58,776.85,8040.0
2024-06-27 12:20:00,777.57,777.57,776.21,776.49,3939.0,777.57,777.57,776.21,776.49,3939.0
2024-06-27 12:25:00,776.46,776.46,775.49,776.18,3354.0,776.46,776.46,775.49,776.18,3354.0
2024-06-27 12:30:00,775.48,776.4,775.37,775.73,2676.0,775.48,776.4,775.37,775.73,2676.0
2024-06-27 12:35:00,775.73,776.91,775.27,776.03,11343.0,775.73,776.91,775.27,776.03,11343.0
2024-06-27 12:40:00,776.19,777.04,775.65,776.35,18132.0,776.19,777.04,775.65,776.35,18132.0
2024-06-27 12:45:00,776.31,776.87,775.77,775.95,4492.0,776.31,776.87,775.77,775.95,4492.0
2024-06-27 12:50:00,775.82,776.67,775.74,776.22,4424.0,775.82,776.67,775.74,776.22,4424.0
2024-06-27 12:55:00,776.13,776.3,775.71,775.8,2956.0,776.13,776.3,775.71,775.8,2956.0
2024-06-27 13:00:00,775.89,777.17,775.89,776.8,3516.0,775.89,777.17,775.89,776.8,3516.0
2024-06-27 13:05:00,776.58,776.98,776.55,776.79,1750.0,776.58,776.98,776.55,776.79,1750.0
2024-06-27 13:10:00,776.74,777.04,776.29,776.3,4150.0,776.74,777.04,776.29,776.3,4150.0
2024-06-27 13:15:00,776.77,777.49,776.7,776.75,2112.0,776.77,777.49,776.7,776.75,2112.0
2024-06-27 13:20:00,776.75,777.19,776.46,777.19,7374.0,776.75,777.19,776.46,777.19,7374.0
2024-06-27 13:25:00,776.95,777.31,776.95,777.31,1374.0,776.95,777.31,776.95,777.31,1374.0
2024-06-27 13:30:00,777.13,777.13,776.18,776.97,12278.0,777.13,777.13,776.18,776.97,12278.0
2024-06-27 13:35:00,777.05,777.61,777.05,777.61,1115.0,777.05,777.61,777.05,777.61,1115.0
2024-06-27 13:40:00,777.34,777.9,776.99,776.99,2250.0,777.34,777.9,776.99,776.99,2250.0
2024-06-27 13:45:00,777.31,777.66,776.99,777.6,2884.0,777.31,777.66,776.99,777.6,2884.0
2024-06-27 13:50:00,777.17,777.52,776.9,777.34,2400.0,777.17,777.52,776.9,777.34,2400.0
2024-06-27 13:55:00,777.03,777.18,776.22,776.23,6918.0,777.03,777.18,776.22,776.23,6918.0
2024-06-27 14:00:00,776.17,776.17,775.0,775.82,2247.0,776.17,776.17,775.0,775.82,2247.0
2024-06-27 14:05:00,775.46,777.41,775.23,776.81,2800.0,775.46,777.41,775.23,776.81,2800.0
2024-06-27 14:10:00,777.35,777.43,775.68,777.05,13518.0,777.35,777.43,775.68,777.05,13518.0
2024-06-27 14:15:00,776.79,777.45,776.31,777.05,5519.0,776.79,777.45,776.31,777.05,5519.0
2024-06-27 14:20:00,777.25,777.61,776.94,777.14,4689.0,777.25,777.61,776.94,777.14,4689.0
2024-06-27 14:25:00,776.88,777.21,776.15,777.18,6943.0,776.88,777.21,776.15,777.18,6943.0
2024-06-27 14:30:00,776.36,777.41,776.36,777.15,3567.0,776.36,777.41,776.36,777.15,3567.0
2024-06-27 14:35:00,777.43,777.84,776.79,776.79,4195.0,777.43,777.84,776.79,776.79,4195.0
2024-06-27 14:40:00,776.75,776.99,776.04,776.45,4837.0,776.75,776.99,776.04,776.45,4837.0
2024-06-27 14:45:00,776.45,776.97,776.32,776.91,1707.0,776.45,776.97,776.32,776.91,1707.0
2024-06-27 14:50:00,777.24,777.49,776.67,776.67,2361.0,777.24,777.49,776.67,776.67,2361.0
2024-06-27 14:55:00,776.62,777.3,776.55,776.57,2940.0,776.62,777.3,776.55,776.57,2940.0
2024-06-27 15:00:00,776.79,778.49,776.75,778.01,9504.0,776.79,778.49,776.75,778.01,9504.0
2024-06-27 15:05:00,778.12,778.37,776.64,778.16,12429.0,778.12,778.37,776.64,778.16,12429.0
2024-06-27 15:10:00,778.48,779.56,778.48,779.4,3827.0,778.48,779.56,778.48,779.4,3827.0
2024-06-27 15:15:00,779.34,780.0,778.36,778.36,5696.0,779.34,780.0,778.36,778.36,5696.0
2024-06-27 15:20:00,778.46,778.77,778.29,778.3,1905.0,778.46,778.77,778.29,778.3,1905.0
2024-06-27 15:25:00,777.87,778.19,777.08,778.04,3795.0,777.87,778.19,777.08,778.04,3795.0
2024-06-27 15:30:00,777.96,778.14,777.08,777.21,15882.0,777.96,778.14,777.08,777.21,15882.0
2024-06-27 15:35:00,777.37,777.49,776.96,777.1,11507.0,777.37,777.49,776.96,777.1,11507.0
2024-06-27 15:40:00,777.13,777.8,776.82,776.99,9077.0,777.13,777.8,776.82,776.99,9077.0
2024-06-27 15:45:00,776.99,777.4,775.89,776.78,14956.0,776.99,777.4,775.89,776.78,14956.0
2024-06-27 15:50:00,776.3,777.04,774.12,774.36,15661.0,776.3,777.04,774.12,774.36,15661.0
2024-06-27 15:55:00,774.36,774.96,773.0,774.13,68886.0,774.36,774.96,773.0,774.13,68886.0
2024-06-28 09:30:00,775.43,776.53,770.88,775.52,23351.0,775.43,776.53,770.88,775.52,23351.0
2024-06-28 09:35:00,775.26,777.99,774.01,777.99,9858.0,775.26,777.99,774.01,777.99,9858.0
2024-06-28 09:40:00,779.0,780.67,778.81,779.54,6607.0,779.0,780.67,778.81,779.54,6607.0
2024-06-28 09:45:00,779.77,781.09,776.11,776.94,3508.0,779.77,781.09,776.11,776.94,3508.0
2024-06-28 09:50:00,776.92,777.15,775.23,776.24,10943.0,776.92,777.15,775.23,776.24,10943.0
2024-06-28 09:55:00,776.33,777.6,775.64,777.6,11021.0,776.33,777.6,775.64,777.6,11021.0
2024-06-28 10:00:00,777.57,781.6,777.49,779.99,3534.0,777.57,781.6,777.49,779.99,3534.0
2024-06-28 10:05:00,780.72,780.8,779.83,780.36,5075.0,780.72,780.8,779.83,780.36,5075.0
2024-06-28 10:10:00,780.99,782.79,780.99,781.89,5935.0,780.99,782.79,780.99,781.89,5935.0
2024-06-28 10:15:00,782.44,783.0,781.16,782.07,4780.0,782.44,783.0,781.16,782.07,4780.0
2024-06-28 10:20:00,783.0,784.51,781.68,783.56,3518.0,783.0,784.51,781.68,783.56,3518.0
2024-06-28 10:25:00,783.49,786.22,783.43,783.68,13832.0,783.49,786.22,783.43,783.68,13832.0
2024-06-28 10:30:00,783.88,785.94,783.88,785.22,2541.0,783.88,785.94,783.88,785.22,2541.0
2024-06-28 10:35:00,785.0,785.5,783.23,783.82,4216.0,785.0,785.5,783.23,783.82,4216.0
2024-06-28 10:40:00,783.71,784.64,783.1,784.55,3716.0,783.71,784.64,783.1,784.55,3716.0
2024-06-28 10:45:00,784.34,784.61,783.58,784.16,848.0,784.34,784.61,783.58,784.16,848.0
2024-06-28 10:50:00,784.41,784.42,783.51,784.35,1139.0,784.41,784.42,783.51,784.35,1139.0
2024-06-28 10:55:00,784.6,784.6,783.37,784.33,3571.0,784.6,784.6,783.37,784.33,3571.0
2024-06-28 11:00:00,784.87,784.87,783.37,784.14,3469.0,784.87,784.87,783.37,784.14,3469.0
2024-06-28 11:05:00,784.43,784.92,783.0,783.59,14612.0,784.43,784.92,783.0,783.59,14612.0
2024-06-28 11:10:00,783.32,784.64,783.31,784.63,1410.0,783.32,784.64,783.31,784.63,1410.0
2024-06-28 11:15:00,784.47,785.0,784.35,785.0,825.0,784.47,785.0,784.35,785.0,825.0
2024-06-28 11:20:00,785.84,786.25,785.48,785.48,2982.0,785.84,786.25,785.48,785.48,2982.0
2024-06-28 11:25:00,786.18,786.2,784.98,785.82,1400.0,786.18,786.2,784.98,785.82,1400.0
2024-06-28 11:30:00,786.82,786.94,786.25,786.94,2315.0,786.82,786.94,786.25,786.94,2315.0
2024-06-28 11:35:00,786.67,786.9,786.4,786.79,1089.0,786.67,786.9,786.4,786.79,1089.0
2024-06-28 11:40:00,786.65,787.45,785.73,786.09,6383.0,786.65,787.45,785.73,786.09,6383.0
2024-06-28 11:45:00,786.21,787.89,785.84,787.34,10150.0,786.21,787.89,785.84,787.34,10150.0
2024-06-28 11:50:00,787.08,787.56,786.47,786.74,1800.0,787.08,787.56,786.47,786.74,1800.0
2024-06-28 11:55:00,786.84,787.12,786.34,786.59,3041.0,786.84,787.12,786.34,786.59,3041.0
2024-06-28 12:00:00,786.61,787.34,785.78,785.89,3204.0,786.61,787.34,785.78,785.89,3204.0
2024-06-28 12:05:00,785.91,786.45,785.14,785.14,3588.0,785.91,786.45,785.14,785.14,3588.0
2024-06-28 12:10:00,785.75,786.12,784.25,785.15,6132.0,785.75,786.12,784.25,785.15,6132.0
2024-06-28 12:15:00,785.14,785.17,783.4,784.05,5384.0,785.14,785.17,783.4,784.05,5384.0
2024-06-28 12:20:00,784.33,784.36,783.83,784.28,600.0,784.33,784.36,783.83,784.28,600.0
2024-06-28 12:25:00,784.94,786.5,784.93,785.97,3200.0,784.94,786.5,784.93,785.97,3200.0
2024-06-28 12:30:00,785.56,786.08,784.86,785.01,5379.0,785.56,786.08,784.86,785.01,5379.0
2024-06-28 12:35:00,784.5,784.88,782.9,783.08,5436.0,784.5,784.88,782.9,783.08,5436.0
2024-06-28 12:40:00,783.06,783.97,782.1,783.97,5286.0,783.06,783.97,782.1,783.97,5286.0
2024-06-28 12:45:00,783.53,785.37,783.47,784.37,4066.0,783.53,785.37,783.47,784.37,4066.0
2024-06-28 12:50:00,785.07,785.07,783.29,783.29,650.0,785.07,785.07,783.29,783.29,650.0
2024-06-28 12:55:00,783.75,783.98,783.36,783.56,2968.0,783.75,783.98,783.36,783.56,2968.0
2024-06-28 13:00:00,783.35,783.59,782.54,782.57,2894.0,783.35,783.59,782.54,782.57,2894.0
2024-06-28 13:05:00,781.86,783.28,781.5,783.28,4263.0,781.86,783.28,781.5,783.28,4263.0
2024-06-28 13:10:00,783.82,783.92,783.66,783.67,1437.0,783.82,783.92,783.66,783.67,1437.0
2024-06-28 13:15:00,784.2,784.53,783.63,783.94,4029.0,784.2,784.53,783.63,783.94,4029.0
2024-06-28 13:20:00,783.93,784.21,783.19,783.2,1721.0,783.93,784.21,783.19,783.2,1721.0
2024-06-28 13:25:00,782.79,783.66,782.78,783.23,2365.0,782.79,783.66,782.78,783.23,2365.0
2024-06-28 13:30:00,782.8,783.06,782.3,782.5,1700.0,782.8,783.06,782.3,782.5,1700.0
2024-06-28 13:35:00,782.5,783.78,782.17,783.78,5765.0,782.5,783.78,782.17,783.78,5765.0
2024-06-28 13:40:00,783.13,783.39,782.94,783.13,1700.0,783.13,783.39,782.94,783.13,1700.0
2024-06-28 13:45:00,783.12,783.8,782.74,783.76,1925.0,783.12,783.8,782.74,783.76,1925.0
2024-06-28 13:50:00,783.36,783.8,783.02,783.66,1450.0,783.36,783.8,783.02,783.66,1450.0
2024-06-28 13:55:00,784.02,784.18,783.62,783.62,710.0,784.02,784.18,783.62,783.62,710.0
2024-06-28 14:00:00,783.86,785.33,783.86,785.33,2150.0,783.86,785.33,783.86,785.33,2150.0
2024-06-28 14:05:00,785.23,785.33,784.34,784.75,9476.0,785.23,785.33,784.34,784.75,9476.0
2024-06-28 14:10:00,784.78,785.93,784.77,785.43,1898.0,784.78,785.93,784.77,785.43,1898.0
2024-06-28 14:15:00,786.12,786.12,785.32,785.35,2000.0,786.12,786.12,785.32,785.35,2000.0
2024-06-28 14:20:00,785.5,785.8,784.11,785.34,8980.0,785.5,785.8,784.11,785.34,8980.0
2024-06-28 14:25:00,785.23,785.23,784.42,784.85,4954.0,785.23,785.23,784.42,784.85,4954.0
2024-06-28 14:30:00,784.79,785.04,784.5,784.79,3919.0,784.79,785.04,784.5,784.79,3919.0
2024-06-28 14:35:00,784.79,785.08,784.45,784.73,1702.0,784.79,785.08,784.45,784.73,1702.0
2024-06-28 14:40:00,784.73,785.6,784.72,785.11,2841.0,784.73,785.6,784.72,785.11,2841.0
2024-06-28 14:45:00,785.3,785.3,784.5,785.16,1100.0,785.3,785.3,784.5,785.16,1100.0
2024-06-28 14:50:00,784.55,784.58,784.23,784.35,900.0,784.55,784.58,784.23,784.35,900.0
2024-06-28 14:55:00,784.65,784.93,784.13,784.64,3417.0,784.65,784.93,784.13,784.64,3417.0
2024-06-28 15:00:00,784.63,785.48,784.61,785.4,6451.0,784.63,785.48,784.61,785.4,6451.0
2024-06-28 15:05:00,785.15,785.15,784.42,784.43,1614.0,785.15,785.15,784.42,784.43,1614.0
2024-06-28 15:10:00,785.2,785.7,784.93,785.49,4733.0,785.2,785.7,784.93,785.49,4733.0
2024-06-28 15:15:00,785.27,785.65,784.86,784.9,7854.0,785.27,785.65,784.86,784.9,7854.0
2024-06-28 15:20:00,784.95,785.38,784.48,785.38,7666.0,784.95,785.38,784.48,785.38,7666.0
2024-06-28 15:25:00,784.8,785.35,784.74,785.35,3872.0,784.8,785.35,784.74,785.35,3872.0
2024-06-28 15:30:00,785.2,785.46,784.2,785.17,22839.0,785.2,785.46,784.2,785.17,22839.0
2024-06-28 15:35:00,785.0,787.14,785.0,787.0,5866.0,785.0,787.14,785.0,787.0,5866.0
2024-06-28 15:40:00,786.86,788.9,786.85,788.21,13537.0,786.86,788.9,786.85,788.21,13537.0
2024-06-28 15:45:00,788.09,788.6,787.91,788.3,13361.0,788.09,788.6,787.91,788.3,13361.0
2024-06-28 15:50:00,787.94,788.65,787.57,788.41,27748.0,787.94,788.65,787.57,788.41,27748.0
2024-06-28 15:55:00,788.93,789.97,786.91,787.19,105767.0,788.93,789.97,786.91,787.19,105767.0
2024-07-01 09:30:00,784.0,784.0,776.82,777.96,25880.0,784.0,784.0,776.82,777.96,25880.0
2024-07-01 09:35:00,776.16,778.13,774.0,775.82,22537.0,776.16,778.13,774.0,775.82,22537.0
2024-07-01 09:40:00,775.26,777.42,773.02,777.42,11856.0,775.26,777.42,773.02,777.42,11856.0
2024-07-01 09:45:00,776.54,776.99,770.78,773.89,12325.0,776.54,776.99,770.78,773.89,12325.0
2024-07-01 09:50:00,774.18,776.29,774.0,774.0,18526.0,774.18,776.29,774.0,774.0,18526.0
2024-07-01 09:55:00,773.94,775.07,771.63,773.45,18669.0,773.94,775.07,771.63,773.45,18669.0
2024-07-01 10:00:00,773.46,774.85,772.37,772.76,16908.0,773.46,774.85,772.37,772.76,16908.0
2024-07-01 10:05:00,773.07,776.39,772.57,776.39,9195.0,773.07,776.39,772.57,776.39,9195.0
2024-07-01 10:10:00,776.12,776.74,772.57,772.58,6734.0,776.12,776.74,772.57,772.58,6734.0
2024-07-01 10:15:00,773.19,777.69,772.92,777.27,5999.0,773.19,777.69,772.92,777.27,5999.0
2024-07-01 10:20:00,777.91,778.06,775.44,777.98,9238.0,777.91,778.06,775.44,777.98,9238.0
2024-07-01 10:25:00,777.59,781.84,777.54,781.0,5610.0,777.59,781.84,777.54,781.0,5610.0
2024-07-01 10:30:00,781.28,782.02,780.68,781.56,8044.0,781.28,782.02,780.68,781.56,8044.0
2024-07-01 10:35:00,780.72,783.33,780.6,780.95,7927.0,780.72,783.33,780.6,780.95,7927.0
2024-07-01 10:40:00,781.62,781.96,779.7,780.86,1701.0,781.62,781.96,779.7,780.86,1701.0
2024-07-01 10:45:00,780.89,783.14,780.72,782.0,4090.0,780.89,783.14,780.72,782.0,4090.0
2024-07-01 10:50:00,781.57,781.6,779.78,779.79,2920.0,781.57,781.6,779.78,779.79,2920.0
2024-07-01 10:55:00,779.71,782.0,779.31,782.0,5343.0,779.71,782.0,779.31,782.0,5343.0
2024-07-01 11:00:00,782.0,782.35,780.38,782.35,4461.0,782.0,782.35,780.38,782.35,4461.0
2024-07-01 11:05:00,781.88,783.35,781.88,783.05,2305.0,781.88,783.35,781.88,783.05,2305.0
2024-07-01 11:10:00,782.92,784.99,782.92,784.99,4056.0,782.92,784.99,782.92,784.99,4056.0
2024-07-01 11:15:00,784.53,785.78,784.52,785.39,6878.0,784.53,785.78,784.52,785.39,6878.0
2024-07-01 11:20:00,785.78,786.41,785.54,786.4,5425.0,785.78,786.41,785.54,786.4,5425.0
2024-07-01 11:25:00,786.66,788.05,786.48,787.08,18439.0,786.66,788.05,786.48,787.08,18439.0
2024-07-01 11:30:00,787.34,788.63,786.53,788.63,7724.0,787.34,788.63,786.53,788.63,7724.0
2024-07-01 11:35:00,788.37,788.79,787.86,788.26,3631.0,788.37,788.79,787.86,788.26,3631.0
2024-07-01 11:40:00,788.52,788.61,787.63,787.73,14023.0,788.52,788.61,787.63,787.73,14023.0
2024-07-01 11:45:00,787.76,788.43,787.65,788.2,5272.0,787.76,788.43,787.65,788.2,5272.0
2024-07-01 11:50:00,788.26,788.5,786.29,786.68,7083.0,788.26,788.5,786.29,786.68,7083.0
2024-07-01 11:55:00,786.61,787.49,786.09,787.45,2796.0,786.61,787.49,786.09,787.45,2796.0
2024-07-01 12:00:00,787.1,787.48,785.73,785.74,5144.0,787.1,787.48,785.73,785.74,5144.0
2024-07-01 12:05:00,785.81,786.88,785.67,786.88,3806.0,785.81,786.88,785.67,786.88,3806.0
2024-07-01 12:10:00,786.95,787.36,786.58,787.0,1796.0,786.95,787.36,786.58,787.0,1796.0
2024-07-01 12:15:00,786.64,786.64,785.71,785.75,2640.0,786.64,786.64,785.71,785.75,2640.0
2024-07-01 12:20:00,785.06,786.12,784.17,785.61,9933.0,785.06,786.12,784.17,785.61,9933.0
2024-07-01 12:25:00,785.55,787.21,785.34,786.92,7842.0,785.55,787.21,785.34,786.92,7842.0
2024-07-01 12:30:00,787.5,788.24,786.88,787.76,4507.0,787.5,788.24,786.88,787.76,4507.0
2024-07-01 12:35:00,787.71,788.03,787.19,787.32,1847.0,787.71,788.03,787.19,787.32,1847.0
2024-07-01 12:40:00,787.43,787.57,785.46,785.46,2719.0,787.43,787.57,785.46,785.46,2719.0
2024-07-01 12:45:00,786.2,786.8,785.91,786.06,2536.0,786.2,786.8,785.91,786.06,2536.0
2024-07-01 12:50:00,785.67,787.51,785.67,786.23,1982.0,785.67,787.51,785.67,786.23,1982.0
2024-07-01 12:55:00,786.57,787.11,786.43,786.74,3356.0,786.57,787.11,786.43,786.74,3356.0
2024-07-01 13:00:00,787.01,787.3,786.42,786.42,948.0,787.01,787.3,786.42,786.42,948.0
2024-07-01 13:05:00,786.45,787.11,785.94,787.11,1580.0,786.45,787.11,785.94,787.11,1580.0
2024-07-01 13:10:00,786.56,787.23,785.77,786.79,3361.0,786.56,787.23,785.77,786.79,3361.0
2024-07-01 13:15:00,786.07,787.34,785.83,787.32,1882.0,786.07,787.34,785.83,787.32,1882.0
2024-07-01 13:20:00,786.8,787.26,785.62,786.45,2938.0,786.8,787.26,785.62,786.45,2938.0
2024-07-01 13:25:00,786.5,787.67,786.48,787.53,912.0,786.5,787.67,786.48,787.53,912.0
2024-07-01 13:30:00,787.55,787.55,785.88,786.81,2320.0,787.55,787.55,785.88,786.81,2320.0
2024-07-01 13:35:00,786.27,787.01,786.27,786.75,1721.0,786.27,787.01,786.27,786.75,1721.0
2024-07-01 13:40:00,786.68,786.94,785.87,785.87,1877.0,786.68,786.94,785.87,785.87,1877.0
2024-07-01 13:45:00,786.23,786.23,785.82,785.98,1322.0,786.23,786.23,785.82,785.98,1322.0
2024-07-01 13:50:00,785.71,786.41,785.26,786.33,900.0,785.71,786.41,785.26,786.33,900.0
2024-07-01 13:55:00,785.82,786.08,785.32,785.8,2958.0,785.82,786.08,785.32,785.8,2958.0
2024-07-01 14:00:00,785.65,786.06,784.34,784.34,2435.0,785.65,786.06,784.34,784.34,2435.0
2024-07-01 14:05:00,785.87,786.43,785.82,786.36,910.0,785.87,786.43,785.82,786.36,910.0
2024-07-01 14:10:00,785.9,786.39,785.37,785.37,1947.0,785.9,786.39,785.37,785.37,1947.0
2024-07-01 14:15:00,786.84,787.4,786.84,787.4,535.0,786.84,787.4,786.84,787.4,535.0
2024-07-01 14:20:00,787.25,787.27,786.55,787.04,772.0,787.25,787.27,786.55,787.04,772.0
2024-07-01 14:25:00,786.98,786.98,785.8,786.5,2700.0,786.98,786.98,785.8,786.5,2700.0
2024-07-01 14:30:00,786.21,786.5,785.26,786.2,1704.0,786.21,786.5,785.26,786.2,1704.0
2024-07-01 14:35:00,785.92,786.98,785.92,786.77,1200.0,785.92,786.98,785.92,786.77,1200.0
2024-07-01 14:40:00,786.35,787.72,786.35,786.79,2555.0,786.35,787.72,786.35,786.79,2555.0
2024-07-01 14:45:00,786.44,786.88,785.74,786.22,1446.0,786.44,786.88,785.74,786.22,1446.0
2024-07-01 14:50:00,786.28,787.27,786.01,786.61,2003.0,786.28,787.27,786.01,786.61,2003.0
2024-07-01 14:55:00,787.09,787.12,786.59,787.07,1818.0,787.09,787.12,786.59,787.07,1818.0
2024-07-01 15:00:00,786.83,786.96,785.7,786.96,3503.0,786.83,786.96,785.7,786.96,3503.0
2024-07-01 15:05:00,787.3,787.47,786.81,787.17,1767.0,787.3,787.47,786.81,787.17,1767.0
2024-07-01 15:10:00,787.62,788.35,787.51,788.35,1017.0,787.62,788.35,787.51,788.35,1017.0
2024-07-01 15:15:00,788.42,788.42,787.27,787.43,2564.0,788.42,788.42,787.27,787.43,2564.0
2024-07-01 15:20:00,787.02,788.07,786.53,788.01,12114.0,787.02,788.07,786.53,788.01,12114.0
2024-07-01 15:25:00,788.04,788.04,786.95,787.88,3446.0,788.04,788.04,786.95,787.88,3446.0
2024-07-01 15:30:00,787.68,788.23,786.58,788.23,3922.0,787.68,788.23,786.58,788.23,3922.0
2024-07-01 15:35:00,788.05,788.47,787.31,787.87,1702.0,788.05,788.47,787.31,787.87,1702.0
2024-07-01 15:40:00,788.09,788.39,786.67,786.67,7667.0,788.09,788.39,786.67,786.67,7667.0
2024-07-01 15:45:00,786.61,787.38,785.67,786.79,11722.0,786.61,787.38,785.67,786.79,11722.0
2024-07-01 15:50:00,786.9,790.48,786.9,789.63,18307.0,786.9,790.48,786.9,789.63,18307.0
2024-07-01 15:55:00,789.96,789.98,788.34,789.5,36138.0,789.96,789.98,788.34,789.5,36138.0
2024-07-02 09:30:00,784.98,792.0,781.9,791.7,24757.0,784.98,792.0,781.9,791.7,24757.0
2024-07-02 09:35:00,790.65,790.98,785.49,788.89,14093.0,790.65,790.98,785.49,788.89,14093.0
2024-07-02 09:40:00,787.86,789.12,784.54,784.6,5395.0,787.86,789.12,784.54,784.6,5395.0
2024-07-02 09:45:00,785.34,786.26,783.86,784.0,4575.0,785.34,786.26,783.86,784.0,4575.0
2024-07-02 09:50:00,783.91,787.41,783.22,784.92,4209.0,783.91,787.41,783.22,784.92,4209.0
2024-07-02 09:55:00,784.89,785.64,782.98,783.05,4682.0,784.89,785.64,782.98,783.05,4682.0
2024-07-02 10:00:00,783.0,786.67,781.62,785.46,14084.0,783.0,786.67,781.62,785.46,14084.0
2024-07-02 10:05:00,786.17,786.17,783.54,784.11,3041.0,786.17,786.17,783.54,784.11,3041.0
2024-07-02 10:10:00,782.38,784.65,782.38,784.38,2575.0,782.38,784.65,782.38,784.38,2575.0
2024-07-02 10:15:00,783.68,784.59,783.41,784.59,2500.0,783.68,784.59,783.41,784.59,2500.0
2024-07-02 10:20:00,784.71,785.02,783.13,783.81,1881.0,784.71,785.02,783.13,783.81,1881.0
2024-07-02 10:25:00,783.79,784.18,783.44,783.74,3221.0,783.79,784.18,783.44,783.74,3221.0
2024-07-02 10:30:00,784.24,786.0,784.24,786.0,2304.0,784.24,786.0,784.24,786.0,2304.0
2024-07-02 10:35:00,786.18,786.31,785.13,785.61,1458.0,786.18,786.31,785.13,785.61,1458.0
2024-07-02 10:40:00,786.15,787.2,785.58,786.24,3202.0,786.15,787.2,785.58,786.24,3202.0
2024-07-02 10:45:00,786.0,786.04,784.3,785.41,1453.0,786.0,786.04,784.3,785.41,1453.0
2024-07-02 10:50:00,785.52,786.63,784.84,786.5,3908.0,785.52,786.63,784.84,786.5,3908.0
2024-07-02 10:55:00,787.55,787.64,786.06,787.58,3000.0,787.55,787.64,786.06,787.58,3000.0
2024-07-02 11:00:00,788.0,789.22,787.98,789.22,6107.0,788.0,789.22,787.98,789.22,6107.0
2024-07-02 11:05:00,789.01,789.54,788.47,789.24,2100.0,789.01,789.54,788.47,789.24,2100.0
2024-07-02 11:10:00,789.31,789.31,788.18,789.25,5400.0,789.31,789.31,788.18,789.25,5400.0
2024-07-02 11:15:00,789.23,789.68,788.33,789.25,1860.0,789.23,789.68,788.33,789.25,1860.0
2024-07-02 11:20:00,787.97,789.25,787.96,789.0,1806.0,787.97,789.25,787.96,789.0,1806.0
2024-07-02 11:25:00,789.51,789.51,788.17,788.17,1448.0,789.51,789.51,788.17,788.17,1448.0
2024-07-02 11:30:00,788.88,789.14,788.58,788.58,987.0,788.88,789.14,788.58,788.58,987.0
2024-07-02 11:35:00,788.83,789.92,788.55,789.55,4758.0,788.83,789.92,788.55,789.55,4758.0
2024-07-02 11:40:00,789.87,789.87,788.62,788.62,900.0,789.87,789.87,788.62,788.62,900.0
2024-07-02 11:45:00,788.34,788.95,788.07,788.79,1220.0,788.34,788.95,788.07,788.79,1220.0
2024-07-02 11:50:00,788.5,789.33,788.49,789.04,844.0,788.5,789.33,788.49,789.04,844.0
2024-07-02 11:55:00,788.66,788.76,788.08,788.67,1992.0,788.66,788.76,788.08,788.67,1992.0
2024-07-02 12:00:00,787.97,788.3,787.05,788.3,905.0,787.97,788.3,787.05,788.3,905.0
2024-07-02 12:05:00,787.96,787.96,787.95,787.95,300.0,787.96,787.96,787.95,787.95,300.0
2024-07-02 12:10:00,787.07,787.35,786.69,786.69,1435.0,787.07,787.35,786.69,786.69,1435.0
2024-07-02 12:15:00,786.94,787.76,786.94,787.75,440.0,786.94,787.76,786.94,787.75,440.0
2024-07-02 12:20:00,788.04,788.04,787.95,787.95,373.0,788.04,788.04,787.95,787.95,373.0
2024-07-02 12:25:00,786.9,787.88,786.9,787.45,1474.0,786.9,787.88,786.9,787.45,1474.0
2024-07-02 12:30:00,787.46,787.61,787.27,787.61,888.0,787.46,787.61,787.27,787.61,888.0
2024-07-02 12:35:00,787.42,788.07,786.97,787.59,2000.0,787.42,788.07,786.97,787.59,2000.0
2024-07-02 12:40:00,787.63,788.33,787.63,788.33,400.0,787.63,788.33,787.63,788.33,400.0
2024-07-02 12:45:00,787.66,787.66,787.43,787.6,620.0,787.66,787.66,787.43,787.6,620.0
2024-07-02 12:50:00,787.52,787.6,787.41,787.41,926.0,787.52,787.6,787.41,787.41,926.0
2024-07-02 12:55:00,787.95,787.95,787.45,787.62,1649.0,787.95,787.95,787.45,787.62,1649.0
2024-07-02 13:00:00,787.75,788.32,787.45,788.25,652.0,787.75,788.32,787.45,788.25,652.0
2024-07-02 13:05:00,788.57,788.65,788.57,788.62,300.0,788.57,788.65,788.57,788.62,300.0
2024-07-02 13:10:00,788.61,789.22,788.61,789.02,2094.0,788.61,789.22,788.61,789.02,2094.0
2024-07-02 13:15:00,789.33,789.55,789.12,789.55,3100.0,789.33,789.55,789.12,789.55,3100.0
2024-07-02 13:20:00,789.56,789.69,789.11,789.12,1234.0,789.56,789.69,789.11,789.12,1234.0
2024-07-02 13:25:00,789.23,790.23,789.23,789.92,3625.0,789.23,790.23,789.23,789.92,3625.0
2024-07-02 13:30:00,790.07,790.2,788.7,789.41,7224.0,790.07,790.2,788.7,789.41,7224.0
2024-07-02 13:35:00,789.7,789.7,789.02,789.31,4602.0,789.7,789.7,789.02,789.31,4602.0
2024-07-02 13:40:00,789.82,790.1,789.45,789.91,955.0,789.82,790.1,789.45,789.91,955.0
2024-07-02 13:45:00,789.89,791.14,789.89,791.14,1571.0,789.89,791.14,789.89,791.14,1571.0
2024-07-02 13:50:00,791.45,792.29,791.45,791.5,2882.0,791.45,792.29,791.45,791.5,2882.0
2024-07-02 13:55:00,792.45,793.09,792.22,792.91,3442.0,792.45,793.09,792.22,792.91,3442.0
2024-07-02 14:00:00,792.83,793.04,792.34,792.66,3686.0,792.83,793.04,792.34,792.66,3686.0
2024-07-02 14:05:00,793.0,793.0,792.41,792.57,3410.0,793.0,793.0,792.41,792.57,3410.0
2024-07-02 14:10:00,792.81,793.92,792.59,793.63,5313.0,792.81,793.92,792.59,793.63,5313.0
2024-07-02 14:15:00,793.02,793.82,793.02,793.38,1642.0,793.02,793.82,793.02,793.38,1642.0
2024-07-02 14:20:00,793.2,793.99,793.19,793.62,1221.0,793.2,793.99,793.19,793.62,1221.0
2024-07-02 14:25:00,793.73,793.95,793.28,793.29,1542.0,793.73,793.95,793.28,793.29,1542.0
2024-07-02 14:30:00,793.29,793.4,791.91,791.95,3134.0,793.29,793.4,791.91,791.95,3134.0
2024-07-02 14:35:00,791.99,793.01,791.99,792.53,1914.0,791.99,793.01,791.99,792.53,1914.0
2024-07-02 14:40:00,792.13,792.49,791.9,791.98,1727.0,792.13,792.49,791.9,791.98,1727.0
2024-07-02 14:45:00,792.13,792.52,792.13,792.26,1500.0,792.13,792.52,792.13,792.26,1500.0
2024-07-02 14:50:00,792.31,792.43,792.0,792.0,900.0,792.31,792.43,792.0,792.0,900.0
2024-07-02 14:55:00,792.22,792.22,791.0,791.37,3300.0,792.22,792.22,791.0,791.37,3300.0
2024-07-02 15:00:00,791.12,791.68,790.61,790.61,1100.0,791.12,791.68,790.61,790.61,1100.0
2024-07-02 15:05:00,790.86,791.35,790.69,790.69,1188.0,790.86,791.35,790.69,790.69,1188.0
2024-07-02 15:10:00,790.76,790.76,790.35,790.68,2528.0,790.76,790.76,790.35,790.68,2528.0
2024-07-02 15:15:00,790.84,790.84,789.7,790.06,1420.0,790.84,790.84,789.7,790.06,1420.0
2024-07-02 15:20:00,790.16,790.52,790.16,790.33,992.0,790.16,790.52,790.16,790.33,992.0
2024-07-02 15:25:00,790.26,790.85,790.21,790.85,2209.0,790.26,790.85,790.21,790.85,2209.0
2024-07-02 15:30:00,790.9,790.9,790.31,790.31,1003.0,790.9,790.9,790.31,790.31,1003.0
2024-07-02 15:35:00,790.36,791.0,789.61,789.61,3404.0,790.36,791.0,789.61,789.61,3404.0
2024-07-02 15:40:00,789.65,790.72,789.61,790.58,3058.0,789.65,790.72,789.61,790.58,3058.0
2024-07-02 15:45:00,790.82,791.42,790.71,790.96,5440.0,790.82,791.42,790.71,790.96,5440.0
2024-07-02 15:50:00,791.14,792.85,790.78,792.5,11859.0,791.14,792.85,790.78,792.5,11859.0
2024-07-02 15:55:00,792.68,794.15,792.35,794.15,31883.0,792.68,794.15,792.35,794.15,31883.0
2024-07-03 09:30:00,793.67,794.2,791.09,794.2,10739.0,793.67,794.2,791.09,794.2,10739.0
2024-07-03 09:35:00,794.47,794.47,792.15,792.15,1911.0,794.47,794.47,792.15,792.15,1911.0
2024-07-03 09:40:00,791.65,793.28,791.0,792.22,2952.0,791.65,793.28,791.0,792.22,2952.0
2024-07-03 09:45:00,792.91,794.27,792.91,793.63,1641.0,792.91,794.27,792.91,793.63,1641.0
2024-07-03 09:50:00,793.55,793.63,793.0,793.63,1540.0,793.55,793.63,793.0,793.63,1540.0
2024-07-03 09:55:00,793.71,793.71,791.1,791.41,2916.0,793.71,793.71,791.1,791.41,2916.0
2024-07-03 10:00:00,792.15,792.3,789.46,789.46,2839.0,792.15,792.3,789.46,789.46,2839.0
2024-07-03 10:05:00,790.26,792.24,789.43,792.03,5393.0,790.26,792.24,789.43,792.03,5393.0
2024-07-03 10:10:00,791.76,795.73,791.76,794.96,5858.0,791.76,795.73,791.76,794.96,5858.0
2024-07-03 10:15:00,794.92,795.95,793.77,794.08,6605.0,794.92,795.95,793.77,794.08,6605.0
2024-07-03 10:20:00,793.49,793.49,792.16,792.16,1842.0,793.49,793.49,792.16,792.16,1842.0
2024-07-03 10:25:00,791.92,792.39,791.21,792.25,4653.0,791.92,792.39,791.21,792.25,4653.0
2024-07-03 10:30:00,792.12,793.4,792.12,792.23,3809.0,792.12,793.4,792.12,792.23,3809.0
2024-07-03 10:35:00,792.27,793.18,792.07,792.26,4424.0,792.27,793.18,792.07,792.26,4424.0
2024-07-03 10:40:00,792.69,794.16,792.69,793.02,2034.0,792.69,794.16,792.69,793.02,2034.0
2024-07-03 10:45:00,793.01,793.38,792.42,793.38,1684.0,793.01,793.38,792.42,793.38,1684.0
2024-07-03 10:50:00,793.68,793.68,793.08,793.3,851.0,793.68,793.68,793.08,793.3,851.0
2024-07-03 10:55:00,793.39,793.39,792.61,792.61,800.0,793.39,793.39,792.61,792.61,800.0
2024-07-03 11:00:00,793.08,793.46,792.41,792.44,1775.0,793.08,793.46,792.41,792.44,1775.0
2024-07-03 11:05:00,792.48,792.8,791.51,792.33,3201.0,792.48,792.8,791.51,792.33,3201.0
2024-07-03 11:10:00,792.3,792.75,791.37,792.09,3073.0,792.3,792.75,791.37,792.09,3073.0
2024-07-03 11:15:00,791.69,791.83,790.0,790.72,12062.0,791.69,791.83,790.0,790.72,12062.0
2024-07-03 11:20:00,790.29,791.63,790.11,790.12,2043.0,790.29,791.63,790.11,790.12,2043.0
2024-07-03 11:25:00,790.61,790.61,788.61,788.61,4802.0,790.61,790.61,788.61,788.61,4802.0
2024-07-03 11:30:00,788.61,788.68,787.71,788.36,3139.0,788.61,788.68,787.71,788.36,3139.0
2024-07-03 11:35:00,788.37,788.5,787.25,787.48,3362.0,788.37,788.5,787.25,787.48,3362.0
2024-07-03 11:40:00,787.59,787.72,787.14,787.54,2300.0,787.59,787.72,787.14,787.54,2300.0
2024-07-03 11:45:00,787.66,787.66,786.65,786.85,4967.0,787.66,787.66,786.65,786.85,4967.0
2024-07-03 11:50:00,786.85,786.85,785.41,785.8,17317.0,786.85,786.85,785.41,785.8,17317.0
2024-07-03 11:55:00,786.05,786.2,785.19,786.01,8617.0,786.05,786.2,785.19,786.01,8617.0
2024-07-03 12:00:00,786.03,787.17,785.79,787.12,18367.0,786.03,787.17,785.79,787.12,18367.0
2024-07-03 12:05:00,787.19,787.19,785.82,786.04,2696.0,787.19,787.19,785.82,786.04,2696.0
2024-07-03 12:10:00,785.96,787.5,785.76,786.81,5877.0,785.96,787.5,785.76,786.81,5877.0
2024-07-03 12:15:00,786.88,787.47,786.81,787.29,3191.0,786.88,787.47,786.81,787.29,3191.0
2024-07-03 12:20:00,787.28,787.8,787.0,787.31,8012.0,787.28,787.8,787.0,787.31,8012.0
2024-07-03 12:25:00,787.42,787.74,786.85,787.24,3102.0,787.42,787.74,786.85,787.24,3102.0
2024-07-03 12:30:00,787.26,787.3,786.81,787.3,2018.0,787.26,787.3,786.81,787.3,2018.0
2024-07-03 12:35:00,787.13,788.0,787.13,787.86,6069.0,787.13,788.0,787.13,787.86,6069.0
2024-07-03 12:40:00,787.68,788.47,787.19,787.63,6719.0,787.68,788.47,787.19,787.63,6719.0
2024-07-03 12:45:00,787.56,788.54,787.55,788.45,9940.0,787.56,788.54,787.55,788.45,9940.0
2024-07-03 12:50:00,788.25,789.35,788.17,789.04,14512.0,788.25,789.35,788.17,789.04,14512.0
2024-07-03 12:55:00,789.03,789.03,785.49,786.72,33684.0,789.03,789.03,785.49,786.72,33684.0
2024-07-05 09:30:00,788.42,790.54,785.92,788.42,34426.0,788.42,790.54,785.92,788.42,34426.0
2024-07-05 09:35:00,788.42,790.44,788.08,789.95,2853.0,788.42,790.44,788.08,789.95,2853.0
2024-07-05 09:40:00,789.96,790.01,788.34,788.96,5938.0,789.96,790.01,788.34,788.96,5938.0
2024-07-05 09:45:00,788.22,790.16,787.04,789.37,6916.0,788.22,790.16,787.04,789.37,6916.0
2024-07-05 09:50:00,791.6,792.33,789.14,789.14,7284.0,791.6,792.33,789.14,789.14,7284.0
2024-07-05 09:55:00,789.04,790.6,788.22,789.93,3826.0,789.04,790.6,788.22,789.93,3826.0
2024-07-05 10:00:00,790.09,792.08,789.19,791.99,9502.0,790.09,792.08,789.19,791.99,9502.0
2024-07-05 10:05:00,791.35,792.35,789.94,791.49,7568.0,791.35,792.35,789.94,791.49,7568.0
2024-07-05 10:10:00,790.97,792.66,790.97,792.28,9115.0,790.97,792.66,790.97,792.28,9115.0
2024-07-05 10:15:00,792.48,794.44,792.04,794.07,4603.0,792.48,794.44,792.04,794.07,4603.0
2024-07-05 10:20:00,794.37,794.45,792.24,792.66,7607.0,794.37,794.45,792.24,792.66,7607.0
2024-07-05 10:25:00,792.29,792.29,790.89,791.81,1248.0,792.29,792.29,790.89,791.81,1248.0
2024-07-05 10:30:00,791.14,793.22,791.14,791.94,4305.0,791.14,793.22,791.14,791.94,4305.0
2024-07-05 10:35:00,791.94,792.23,791.27,791.68,1981.0,791.94,792.23,791.27,791.68,1981.0
2024-07-05 10:40:00,792.1,793.98,791.92,792.59,9392.0,792.1,793.98,791.92,792.59,9392.0
2024-07-05 10:45:00,792.59,793.69,792.59,792.74,4787.0,792.59,793.69,792.59,792.74,4787.0
2024-07-05 10:50:00,792.93,793.2,792.34,792.77,3049.0,792.93,793.2,792.34,792.77,3049.0
2024-07-05 10:55:00,792.17,793.2,791.53,793.18,3096.0,792.17,793.2,791.53,793.18,3096.0
2024-07-05 11:00:00,793.29,794.72,792.72,794.72,2751.0,793.29,794.72,792.72,794.72,2751.0
2024-07-05 11:05:00,794.99,796.22,794.74,795.04,6461.0,794.99,796.22,794.74,795.04,6461.0
2024-07-05 11:10:00,795.18,796.09,795.18,796.0,3208.0,795.18,796.09,795.18,796.0,3208.0
2024-07-05 11:15:00,795.57,796.13,794.73,794.73,2075.0,795.57,796.13,794.73,794.73,2075.0
2024-07-05 11:20:00,795.22,795.25,794.43,794.88,948.0,795.22,795.25,794.43,794.88,948.0
2024-07-05 11:25:00,794.38,795.29,794.38,794.63,2014.0,794.38,795.29,794.38,794.63,2014.0
2024-07-05 11:30:00,795.0,796.37,795.0,796.32,2644.0,795.0,796.37,795.0,796.32,2644.0
2024-07-05 11:35:00,795.17,795.58,793.38,794.41,12815.0,795.17,795.58,793.38,794.41,12815.0
2024-07-05 11:40:00,794.88,796.78,794.88,795.6,1563.0,794.88,796.78,794.88,795.6,1563.0
2024-07-05 11:45:00,796.83,798.63,796.83,798.5,2208.0,796.83,798.63,796.83,798.5,2208.0
2024-07-05 11:50:00,798.51,798.51,797.87,798.02,784.0,798.51,798.51,797.87,798.02,784.0
2024-07-05 11:55:00,798.72,798.72,798.33,798.54,1900.0,798.72,798.72,798.33,798.54,1900.0
2024-07-05 12:00:00,799.0,799.23,798.65,799.0,2998.0,799.0,799.23,798.65,799.0,2998.0
2024-07-05 12:05:00,799.01,799.17,798.59,798.59,1900.0,799.01,799.17,798.59,798.59,1900.0
2024-07-05 12:10:00,799.03,801.54,798.75,800.79,17960.0,799.03,801.54,798.75,800.79,17960.0
2024-07-05 12:15:00,801.5,801.5,798.88,798.95,3131.0,801.5,801.5,798.88,798.95,3131.0
2024-07-05 12:20:00,799.13,799.68,798.95,798.95,1021.0,799.13,799.68,798.95,798.95,1021.0
2024-07-05 12:25:00,799.25,799.47,798.59,799.47,1300.0,799.25,799.47,798.59,799.47,1300.0
2024-07-05 12:30:00,799.03,799.91,798.72,799.5,1220.0,799.03,799.91,798.72,799.5,1220.0
2024-07-05 12:35:00,798.99,799.23,798.94,798.99,550.0,798.99,799.23,798.94,798.99,550.0
2024-07-05 12:40:00,798.8,798.95,797.89,797.9,1000.0,798.8,798.95,797.89,797.9,1000.0
2024-07-05 12:45:00,798.26,799.0,798.2,798.69,2277.0,798.26,799.0,798.2,798.69,2277.0
2024-07-05 12:50:00,799.0,799.0,798.12,798.78,1784.0,799.0,799.0,798.12,798.78,1784.0
2024-07-05 12:55:00,798.43,798.43,797.98,798.0,905.0,798.43,798.43,797.98,798.0,905.0
2024-07-05 13:00:00,798.13,798.14,797.78,798.14,1200.0,798.13,798.14,797.78,798.14,1200.0
2024-07-05 13:05:00,798.27,798.27,796.96,797.49,1134.0,798.27,798.27,796.96,797.49,1134.0
2024-07-05 13:10:00,797.25,799.63,796.99,798.08,3858.0,797.25,799.63,796.99,798.08,3858.0
2024-07-05 13:15:00,798.34,799.3,798.34,799.3,700.0,798.34,799.3,798.34,799.3,700.0
2024-07-05 13:20:00,798.9,799.89,798.9,799.89,1320.0,798.9,799.89,798.9,799.89,1320.0
2024-07-05 13:25:00,799.64,800.53,799.64,800.09,2734.0,799.64,800.53,799.64,800.09,2734.0
2024-07-05 13:30:00,800.09,800.26,799.68,799.86,1443.0,800.09,800.26,799.68,799.86,1443.0
2024-07-05 13:35:00,799.92,800.26,799.1,799.53,3400.0,799.92,800.26,799.1,799.53,3400.0
2024-07-05 13:40:00,799.05,799.4,798.67,799.39,2866.0,799.05,799.4,798.67,799.39,2866.0
2024-07-05 13:45:00,799.29,800.64,799.28,800.27,3283.0,799.29,800.64,799.28,800.27,3283.0
2024-07-05 13:50:00,800.61,801.72,800.34,801.28,3841.0,800.61,801.72,800.34,801.28,3841.0
2024-07-05 13:55:00,801.28,801.3,800.63,800.63,1000.0,801.28,801.3,800.63,800.63,1000.0
2024-07-05 14:00:00,800.62,801.0,800.19,800.19,2892.0,800.62,801.0,800.19,800.19,2892.0
2024-07-05 14:05:00,800.5,801.8,800.5,801.58,3067.0,800.5,801.8,800.5,801.58,3067.0
2024-07-05 14:10:00,801.48,802.64,801.19,802.47,2932.0,801.48,802.64,801.19,802.47,2932.0
2024-07-05 14:15:00,802.82,802.89,801.92,801.97,3326.0,802.82,802.89,801.92,801.97,3326.0
2024-07-05 14:20:00,802.99,803.43,802.66,803.18,3870.0,802.99,803.43,802.66,803.18,3870.0
2024-07-05 14:25:00,803.29,804.24,803.15,803.16,4358.0,803.29,804.24,803.15,803.16,4358.0
2024-07-05 14:30:00,803.22,803.5,802.1,802.2,4360.0,803.22,803.5,802.1,802.2,4360.0
2024-07-05 14:35:00,802.02,803.63,801.94,802.48,4591.0,802.02,803.63,801.94,802.48,4591.0
2024-07-05 14:40:00,802.38,803.81,802.05,803.81,1713.0,802.38,803.81,802.05,803.81,1713.0
2024-07-05 14:45:00,803.58,803.58,801.97,801.97,2393.0,803.58,803.58,801.97,801.97,2393.0
2024-07-05 14:50:00,802.41,802.46,801.97,801.97,3401.0,802.41,802.46,801.97,801.97,3401.0
2024-07-05 14:55:00,802.11,802.11,801.51,801.56,3800.0,802.11,802.11,801.51,801.56,3800.0
2024-07-05 15:00:00,801.66,802.69,801.5,802.44,3221.0,801.66,802.69,801.5,802.44,3221.0
2024-07-05 15:05:00,802.42,803.07,802.12,802.63,3787.0,802.42,803.07,802.12,802.63,3787.0
2024-07-05 15:10:00,802.78,803.34,802.42,802.86,2261.0,802.78,803.34,802.42,802.86,2261.0
2024-07-05 15:15:00,802.78,802.8,801.69,802.49,4206.0,802.78,802.8,801.69,802.49,4206.0
2024-07-05 15:20:00,802.41,803.75,802.41,803.75,2391.0,802.41,803.75,802.41,803.75,2391.0
2024-07-05 15:25:00,803.61,803.62,802.93,803.42,4026.0,803.61,803.62,802.93,803.42,4026.0
2024-07-05 15:30:00,803.32,803.41,802.49,802.99,5359.0,803.32,803.41,802.49,802.99,5359.0
2024-07-05 15:35:00,803.08,803.38,801.97,802.17,3319.0,803.08,803.38,801.97,802.17,3319.0
2024-07-05 15:40:00,802.07,802.46,801.55,802.05,10379.0,802.07,802.46,801.55,802.05,10379.0
2024-07-05 15:45:00,802.12,803.04,802.05,803.03,12867.0,802.12,803.04,802.05,803.03,12867.0
2024-07-05 15:50:00,803.33,805.76,803.12,805.31,24293.0,803.33,805.76,803.12,805.31,24293.0
2024-07-05 15:55:00,805.42,806.52,805.05,806.02,43773.0,805.42,806.52,805.05,806.02,43773.0
2024-07-08 09:30:00,763.5,776.65,762.12,769.0,101736.0,763.5,776.65,762.12,769.0,101736.0
2024-07-08 09:35:00,770.9,770.94,761.44,769.0,37163.0,770.9,770.94,761.44,769.0,37163.0
2024-07-08 09:40:00,768.99,772.0,765.28,766.99,25205.0,768.99,772.0,765.28,766.99,25205.0
2024-07-08 09:45:00,766.9,770.15,765.03,766.32,36374.0,766.9,770.15,765.03,766.32,36374.0
2024-07-08 09:50:00,765.65,770.06,764.99,765.66,16221.0,765.65,770.06,764.99,765.66,16221.0
2024-07-08 09:55:00,766.02,770.0,764.7,768.66,19937.0,766.02,770.0,764.7,768.66,19937.0
2024-07-08 10:00:00,769.12,769.52,765.0,766.48,19949.0,769.12,769.52,765.0,766.48,19949.0
2024-07-08 10:05:00,766.38,771.51,766.37,770.51,27169.0,766.38,771.51,766.37,770.51,27169.0
2024-07-08 10:10:00,771.02,775.0,770.22,774.06,25208.0,771.02,775.0,770.22,774.06,25208.0
2024-07-08 10:15:00,774.06,774.91,772.35,772.95,21256.0,774.06,774.91,772.35,772.95,21256.0
2024-07-08 10:20:00,772.82,773.41,770.17,771.02,17401.0,772.82,773.41,770.17,771.02,17401.0
2024-07-08 10:25:00,771.69,773.22,770.27,771.23,14341.0,771.69,773.22,770.27,771.23,14341.0
2024-07-08 10:30:00,771.23,774.29,770.04,771.88,12128.0,771.23,774.29,770.04,771.88,12128.0
2024-07-08 10:35:00,770.95,771.57,767.91,768.48,12417.0,770.95,771.57,767.91,768.48,12417.0
2024-07-08 10:40:00,768.0,768.67,765.1,767.37,11412.0,768.0,768.67,765.1,767.37,11412.0
2024-07-08 10:45:00,767.29,767.83,766.06,767.31,6503.0,767.29,767.83,766.06,767.31,6503.0
2024-07-08 10:50:00,767.18,767.78,766.2,767.16,4225.0,767.18,767.78,766.2,767.16,4225.0
2024-07-08 10:55:00,766.81,768.0,764.48,767.35,17062.0,766.81,768.0,764.48,767.35,17062.0
2024-07-08 11:00:00,767.89,770.0,767.24,769.12,7764.0,767.89,770.0,767.24,769.12,7764.0
2024-07-08 11:05:00,768.6,770.45,766.28,768.82,8437.0,768.6,770.45,766.28,768.82,8437.0
2024-07-08 11:10:00,769.26,769.74,768.46,769.06,2150.0,769.26,769.74,768.46,769.06,2150.0
2024-07-08 11:15:00,769.67,770.27,769.27,769.27,6869.0,769.67,770.27,769.27,769.27,6869.0
2024-07-08 11:20:00,769.61,771.49,769.6,770.05,4085.0,769.61,771.49,769.6,770.05,4085.0
2024-07-08 11:25:00,770.0,772.0,770.0,771.95,7071.0,770.0,772.0,770.0,771.95,7071.0
2024-07-08 11:30:00,772.28,772.74,771.09,771.16,5485.0,772.28,772.74,771.09,771.16,5485.0
2024-07-08 11:35:00,771.0,771.48,770.06,771.04,2451.0,771.0,771.48,770.06,771.04,2451.0
2024-07-08 11:40:00,770.7,772.56,770.68,772.56,4537.0,770.7,772.56,770.68,772.56,4537.0
2024-07-08 11:45:00,772.14,772.36,771.36,771.99,3797.0,772.14,772.36,771.36,771.99,3797.0
2024-07-08 11:50:00,772.64,773.92,771.37,771.37,4916.0,772.64,773.92,771.37,771.37,4916.0
2024-07-08 11:55:00,772.01,772.86,772.0,772.52,4970.0,772.01,772.86,772.0,772.52,4970.0
2024-07-08 12:00:00,771.79,771.82,771.34,771.82,1798.0,771.79,771.82,771.34,771.82,1798.0
2024-07-08 12:05:00,771.78,772.05,770.44,771.77,9084.0,771.78,772.05,770.44,771.77,9084.0
2024-07-08 12:10:00,771.23,771.72,770.72,771.23,3387.0,771.23,771.72,770.72,771.23,3387.0
2024-07-08 12:15:00,771.13,771.13,769.63,769.69,3603.0,771.13,771.13,769.63,769.69,3603.0
2024-07-08 12:20:00,770.0,770.94,769.78,770.41,6041.0,770.0,770.94,769.78,770.41,6041.0
2024-07-08 12:25:00,770.4,770.4,769.0,769.08,2841.0,770.4,770.4,769.0,769.08,2841.0
2024-07-08 12:30:00,769.3,769.3,767.25,767.54,8406.0,769.3,769.3,767.25,767.54,8406.0
2024-07-08 12:35:00,767.53,768.77,767.53,768.02,6927.0,767.53,768.77,767.53,768.02,6927.0
2024-07-08 12:40:00,768.31,769.65,768.15,768.95,7404.0,768.31,769.65,768.15,768.95,7404.0
2024-07-08 12:45:00,768.93,769.54,768.25,769.25,10858.0,768.93,769.54,768.25,769.25,10858.0
2024-07-08 12:50:00,769.09,769.16,768.33,768.75,1739.0,769.09,769.16,768.33,768.75,1739.0
2024-07-08 12:55:00,768.43,769.05,767.54,767.74,7750.0,768.43,769.05,767.54,767.74,7750.0
2024-07-08 13:00:00,767.86,770.34,767.8,769.5,7955.0,767.86,770.34,767.8,769.5,7955.0
2024-07-08 13:05:00,769.89,771.59,769.51,770.13,9045.0,769.89,771.59,769.51,770.13,9045.0
2024-07-08 13:10:00,770.13,771.07,770.1,770.34,3740.0,770.13,771.07,770.1,770.34,3740.0
2024-07-08 13:15:00,770.67,770.67,769.75,769.75,1202.0,770.67,770.67,769.75,769.75,1202.0
2024-07-08 13:20:00,769.4,769.68,768.97,768.99,6379.0,769.4,769.68,768.97,768.99,6379.0
2024-07-08 13:25:00,769.31,769.66,769.0,769.65,4327.0,769.31,769.66,769.0,769.65,4327.0
2024-07-08 13:30:00,769.54,769.97,768.97,769.33,5398.0,769.54,769.97,768.97,769.33,5398.0
2024-07-08 13:35:00,769.25,770.48,769.24,769.82,5068.0,769.25,770.48,769.24,769.82,5068.0
2024-07-08 13:40:00,769.41,769.85,768.97,769.24,2100.0,769.41,769.85,768.97,769.24,2100.0
2024-07-08 13:45:00,768.8,769.44,768.02,768.42,8377.0,768.8,769.44,768.02,768.42,8377.0
2024-07-08 13:50:00,768.02,768.5,768.02,768.43,1571.0,768.02,768.5,768.02,768.43,1571.0
2024-07-08 13:55:00,768.09,769.33,768.09,768.8,6669.0,768.09,769.33,768.09,768.8,6669.0
2024-07-08 14:00:00,769.05,769.1,768.17,768.18,7618.0,769.05,769.1,768.17,768.18,7618.0
2024-07-08 14:05:00,768.17,768.2,767.5,767.97,4867.0,768.17,768.2,767.5,767.97,4867.0
2024-07-08 14:10:00,767.85,767.98,767.61,767.77,2103.0,767.85,767.98,767.61,767.77,2103.0
2024-07-08 14:15:00,767.54,767.93,766.01,766.06,13675.0,767.54,767.93,766.01,766.06,13675.0
2024-07-08 14:20:00,766.11,767.08,765.9,766.69,8476.0,766.11,767.08,765.9,766.69,8476.0
2024-07-08 14:25:00,766.39,767.26,766.01,766.01,6391.0,766.39,767.26,766.01,766.01,6391.0
2024-07-08 14:30:00,766.43,766.43,764.86,765.95,18083.0,766.43,766.43,764.86,765.95,18083.0
2024-07-08 14:35:00,765.96,766.14,765.38,765.97,3469.0,765.96,766.14,765.38,765.97,3469.0
2024-07-08 14:40:00,765.77,766.61,765.62,766.05,12019.0,765.77,766.61,765.62,766.05,12019.0
2024-07-08 14:45:00,765.88,766.29,765.08,765.98,8304.0,765.88,766.29,765.08,765.98,8304.0
2024-07-08 14:50:00,766.26,766.31,765.42,765.43,4265.0,766.26,766.31,765.42,765.43,4265.0
2024-07-08 14:55:00,765.63,766.59,765.63,766.11,9547.0,765.63,766.59,765.63,766.11,9547.0
2024-07-08 15:00:00,766.18,767.35,765.81,766.32,10969.0,766.18,767.35,765.81,766.32,10969.0
2024-07-08 15:05:00,765.91,766.06,764.68,765.82,15839.0,765.91,766.06,764.68,765.82,15839.0
2024-07-08 15:10:00,765.82,766.47,765.15,765.16,7289.0,765.82,766.47,765.15,765.16,7289.0
2024-07-08 15:15:00,765.31,766.36,765.22,766.13,17822.0,765.31,766.36,765.22,766.13,17822.0
2024-07-08 15:20:00,765.8,766.25,765.03,765.48,6091.0,765.8,766.25,765.03,765.48,6091.0
2024-07-08 15:25:00,765.48,766.0,765.21,765.55,13761.0,765.48,766.0,765.21,765.55,13761.0
2024-07-08 15:30:00,765.4,765.7,764.01,764.62,15361.0,765.4,765.7,764.01,764.62,15361.0
2024-07-08 15:35:00,764.62,764.63,762.74,763.34,13480.0,764.62,764.63,762.74,763.34,13480.0
2024-07-08 15:40:00,763.11,765.44,763.1,765.16,20545.0,763.11,765.44,763.1,765.16,20545.0
2024-07-08 15:45:00,765.41,767.34,764.89,766.51,31912.0,765.41,767.34,764.89,766.51,31912.0
2024-07-08 15:50:00,766.79,768.36,766.19,768.36,33906.0,766.79,768.36,766.19,768.36,33906.0
2024-07-08 15:55:00,768.38,769.33,765.53,765.93,71862.0,768.38,769.33,765.53,765.93,71862.0
2024-07-09 09:30:00,750.96,759.87,750.96,759.3,72063.0,750.96,759.87,750.96,759.3,72063.0
2024-07-09 09:35:00,758.0,760.02,755.64,758.17,13888.0,758.0,760.02,755.64,758.17,13888.0
2024-07-09 09:40:00,758.55,758.6,753.0,756.8,22018.0,758.55,758.6,753.0,756.8,22018.0
2024-07-09 09:45:00,756.8,757.57,751.98,751.98,20512.0,756.8,757.57,751.98,751.98,20512.0
2024-07-09 09:50:00,752.44,753.06,748.73,749.77,29845.0,752.44,753.06,748.73,749.77,29845.0
2024-07-09 09:55:00,749.56,750.19,746.75,746.75,17204.0,749.56,750.19,746.75,746.75,17204.0
2024-07-09 10:00:00,746.22,747.95,745.77,746.7,21367.0,746.22,747.95,745.77,746.7,21367.0
2024-07-09 10:05:00,747.1,749.57,745.0,745.04,32514.0,747.1,749.57,745.0,745.04,32514.0
2024-07-09 10:10:00,745.01,746.01,744.58,745.88,22944.0,745.01,746.01,744.58,745.88,22944.0
2024-07-09 10:15:00,745.76,747.46,743.55,745.06,26158.0,745.76,747.46,743.55,745.06,26158.0
2024-07-09 10:20:00,745.06,747.91,744.83,745.23,15831.0,745.06,747.91,744.83,745.23,15831.0
2024-07-09 10:25:00,745.28,746.14,741.52,742.75,26031.0,745.28,746.14,741.52,742.75,26031.0
2024-07-09 10:30:00,742.53,743.75,741.13,742.42,17900.0,742.53,743.75,741.13,742.42,17900.0
2024-07-09 10:35:00,742.1,743.76,741.37,742.34,11503.0,742.1,743.76,741.37,742.34,11503.0
2024-07-09 10:40:00,742.34,744.7,741.65,742.74,30909.0,742.34,744.7,741.65,742.74,30909.0
2024-07-09 10:45:00,743.33,746.95,743.33,745.77,15597.0,743.33,746.95,743.33,745.77,15597.0
2024-07-09 10:50:00,745.22,745.96,741.48,741.7,17136.0,745.22,745.96,741.48,741.7,17136.0
2024-07-09 10:55:00,742.4,742.4,738.01,739.38,29010.0,742.4,742.4,738.01,739.38,29010.0
2024-07-09 11:00:00,739.01,742.37,738.0,739.71,33142.0,739.01,742.37,738.0,739.71,33142.0
2024-07-09 11:05:00,739.66,739.98,737.01,738.42,13324.0,739.66,739.98,737.01,738.42,13324.0
2024-07-09 11:10:00,738.42,739.32,737.52,739.01,13152.0,738.42,739.32,737.52,739.01,13152.0
2024-07-09 11:15:00,739.5,739.6,738.62,738.91,12969.0,739.5,739.6,738.62,738.91,12969.0
2024-07-09 11:20:00,739.14,740.51,738.78,740.19,22233.0,739.14,740.51,738.78,740.19,22233.0
2024-07-09 11:25:00,740.53,740.54,739.39,740.53,11667.0,740.53,740.54,739.39,740.53,11667.0
2024-07-09 11:30:00,740.33,741.92,740.32,741.25,11234.0,740.33,741.92,740.32,741.25,11234.0
2024-07-09 11:35:00,741.3,741.82,740.58,741.13,10524.0,741.3,741.82,740.58,741.13,10524.0
2024-07-09 11:40:00,741.15,742.27,740.58,741.13,14990.0,741.15,742.27,740.58,741.13,14990.0
2024-07-09 11:45:00,741.27,742.01,741.08,741.94,10983.0,741.27,742.01,741.08,741.94,10983.0
2024-07-09 11:50:00,741.81,742.84,740.72,742.84,9870.0,741.81,742.84,740.72,742.84,9870.0
2024-07-09 11:55:00,742.89,743.56,741.64,741.77,7812.0,742.89,743.56,741.64,741.77,7812.0
2024-07-09 12:00:00,742.01,742.02,740.24,740.57,6138.0,742.01,742.02,740.24,740.57,6138.0
2024-07-09 12:05:00,740.5,742.91,740.49,741.86,7309.0,740.5,742.91,740.49,741.86,7309.0
2024-07-09 12:10:00,741.86,742.26,741.39,741.75,3886.0,741.86,742.26,741.39,741.75,3886.0
2024-07-09 12:15:00,742.0,742.0,741.12,741.81,6767.0,742.0,742.0,741.12,741.81,6767.0
2024-07-09 12:20:00,741.79,742.03,740.27,741.57,8554.0,741.79,742.03,740.27,741.57,8554.0
2024-07-09 12:25:00,741.13,741.21,739.76,740.85,6461.0,741.13,741.21,739.76,740.85,6461.0
2024-07-09 12:30:00,741.19,741.55,740.75,740.75,5494.0,741.19,741.55,740.75,740.75,5494.0
2024-07-09 12:35:00,741.26,741.93,740.88,741.0,7257.0,741.26,741.93,740.88,741.0,7257.0
2024-07-09 12:40:00,741.01,741.3,740.33,740.71,7472.0,741.01,741.3,740.33,740.71,7472.0
2024-07-09 12:45:00,740.71,741.13,740.0,740.85,11186.0,740.71,741.13,740.0,740.85,11186.0
2024-07-09 12:50:00,740.83,741.06,739.64,740.01,6697.0,740.83,741.06,739.64,740.01,6697.0
2024-07-09 12:55:00,739.65,740.64,739.47,740.46,4649.0,739.65,740.64,739.47,740.46,4649.0
2024-07-09 13:00:00,740.56,740.95,739.01,740.94,6536.0,740.56,740.95,739.01,740.94,6536.0
2024-07-09 13:05:00,739.92,740.14,738.56,739.03,6617.0,739.92,740.14,738.56,739.03,6617.0
2024-07-09 13:10:00,739.02,739.58,738.55,738.87,5517.0,739.02,739.58,738.55,738.87,5517.0
2024-07-09 13:15:00,739.32,739.75,738.57,739.2,7019.0,739.32,739.75,738.57,739.2,7019.0
2024-07-09 13:20:00,739.2,740.04,738.97,739.87,3460.0,739.2,740.04,738.97,739.87,3460.0
2024-07-09 13:25:00,739.86,740.85,739.48,740.13,13244.0,739.86,740.85,739.48,740.13,13244.0
2024-07-09 13:30:00,739.95,740.59,739.55,740.08,2929.0,739.95,740.59,739.55,740.08,2929.0
2024-07-09 13:35:00,740.05,740.5,739.59,740.3,1873.0,740.05,740.5,739.59,740.3,1873.0
2024-07-09 13:40:00,739.81,739.81,738.77,738.86,7281.0,739.81,739.81,738.77,738.86,7281.0
2024-07-09 13:45:00,739.11,739.48,738.27,739.41,12084.0,739.11,739.48,738.27,739.41,12084.0
2024-07-09 13:50:00,739.41,740.08,739.28,739.45,10678.0,739.41,740.08,739.28,739.45,10678.0
2024-07-09 13:55:00,739.46,740.15,739.46,739.99,5928.0,739.46,740.15,739.46,739.99,5928.0
2024-07-09 14:00:00,739.69,739.91,738.25,739.51,3752.0,739.69,739.91,738.25,739.51,3752.0
2024-07-09 14:05:00,739.3,739.84,738.99,739.75,3889.0,739.3,739.84,738.99,739.75,3889.0
2024-07-09 14:10:00,740.0,740.15,739.52,739.57,6450.0,740.0,740.15,739.52,739.57,6450.0
2024-07-09 14:15:00,739.57,739.85,739.37,739.66,4135.0,739.57,739.85,739.37,739.66,4135.0
2024-07-09 14:20:00,739.79,740.0,739.06,739.65,9617.0,739.79,740.0,739.06,739.65,9617.0
2024-07-09 14:25:00,739.91,740.07,739.34,739.5,4563.0,739.91,740.07,739.34,739.5,4563.0
2024-07-09 14:30:00,739.7,740.45,739.51,740.18,7994.0,739.7,740.45,739.51,740.18,7994.0
2024-07-09 14:35:00,740.29,740.61,740.08,740.24,3276.0,740.29,740.61,740.08,740.24,3276.0
2024-07-09 14:40:00,740.25,740.97,739.48,740.9,6846.0,740.25,740.97,739.48,740.9,6846.0
2024-07-09 14:45:00,741.0,741.35,740.74,741.08,7367.0,741.0,741.35,740.74,741.08,7367.0
2024-07-09 14:50:00,741.19,741.6,740.51,741.22,10500.0,741.19,741.6,740.51,741.22,10500.0
2024-07-09 14:55:00,741.35,741.52,740.51,740.97,13770.0,741.35,741.52,740.51,740.97,13770.0
2024-07-09 15:00:00,740.62,741.04,740.3,740.65,7295.0,740.62,741.04,740.3,740.65,7295.0
2024-07-09 15:05:00,740.92,741.06,740.04,740.94,9162.0,740.92,741.06,740.04,740.94,9162.0
2024-07-09 15:10:00,740.81,741.16,740.71,740.9,6920.0,740.81,741.16,740.71,740.9,6920.0
2024-07-09 15:15:00,740.89,740.95,740.32,740.56,7192.0,740.89,740.95,740.32,740.56,7192.0
2024-07-09 15:20:00,740.68,741.02,740.46,740.94,10437.0,740.68,741.02,740.46,740.94,10437.0
2024-07-09 15:25:00,740.99,741.06,740.09,740.13,8366.0,740.99,741.06,740.09,740.13,8366.0
2024-07-09 15:30:00,740.11,741.07,739.72,740.7,15066.0,740.11,741.07,739.72,740.7,15066.0
2024-07-09 15:35:00,740.74,742.4,740.74,741.61,15328.0,740.74,742.4,740.74,741.61,15328.0
2024-07-09 15:40:00,741.8,743.38,741.63,742.54,15066.0,741.8,743.38,741.63,742.54,15066.0
2024-07-09 15:45:00,742.58,742.58,740.23,740.25,23247.0,742.58,742.58,740.23,740.25,23247.0
2024-07-09 15:50:00,740.6,743.89,740.36,743.69,26382.0,740.6,743.89,740.36,743.69,26382.0
2024-07-09 15:55:00,743.94,744.94,743.58,743.66,83339.0,743.94,744.94,743.58,743.66,83339.0
2024-07-10 09:30:00,740.56,740.69,735.98,737.77,56215.0,740.56,740.69,735.98,737.77,56215.0
2024-07-10 09:35:00,736.73,737.52,735.42,736.13,13622.0,736.73,737.52,735.42,736.13,13622.0
2024-07-10 09:40:00,736.79,741.0,736.1,739.43,22435.0,736.79,741.0,736.1,739.43,22435.0
2024-07-10 09:45:00,739.43,740.13,735.78,737.32,9986.0,739.43,740.13,735.78,737.32,9986.0
2024-07-10 09:50:00,736.63,737.18,734.25,734.29,6367.0,736.63,737.18,734.25,734.29,6367.0
2024-07-10 09:55:00,734.25,738.54,733.0,738.54,13447.0,734.25,738.54,733.0,738.54,13447.0
2024-07-10 10:00:00,738.88,738.88,736.18,736.69,6242.0,738.88,738.88,736.18,736.69,6242.0
2024-07-10 10:05:00,736.99,736.99,734.01,734.87,6378.0,736.99,736.99,734.01,734.87,6378.0
2024-07-10 10:10:00,734.67,734.93,733.84,734.51,4445.0,734.67,734.93,733.84,734.51,4445.0
2024-07-10 10:15:00,734.42,734.5,732.11,734.0,13741.0,734.42,734.5,732.11,734.0,13741.0
2024-07-10 10:20:00,735.38,735.38,733.21,733.5,13947.0,735.38,735.38,733.21,733.5,13947.0
2024-07-10 10:25:00,733.73,735.0,733.33,734.44,6885.0,733.73,735.0,733.33,734.44,6885.0
2024-07-10 10:30:00,735.04,735.05,732.89,733.93,9209.0,735.04,735.05,732.89,733.93,9209.0
2024-07-10 10:35:00,733.39,734.95,733.24,733.24,3276.0,733.39,734.95,733.24,733.24,3276.0
2024-07-10 10:40:00,734.15,735.6,733.47,733.51,4387.0,734.15,735.6,733.47,733.51,4387.0
2024-07-10 10:45:00,733.4,733.58,732.63,733.14,6260.0,733.4,733.58,732.63,733.14,6260.0
2024-07-10 10:50:00,732.75,733.59,731.55,732.4,12320.0,732.75,733.59,731.55,732.4,12320.0
2024-07-10 10:55:00,732.73,733.26,732.11,732.61,7521.0,732.73,733.26,732.11,732.61,7521.0
2024-07-10 11:00:00,733.0,734.04,732.62,733.6,7443.0,733.0,734.04,732.62,733.6,7443.0
2024-07-10 11:05:00,733.24,733.24,732.33,733.18,6867.0,733.24,733.24,732.33,733.18,6867.0
2024-07-10 11:10:00,733.49,734.04,732.45,732.45,6430.0,733.49,734.04,732.45,732.45,6430.0
2024-07-10 11:15:00,732.73,734.06,732.73,733.33,11308.0,732.73,734.06,732.73,733.33,11308.0
2024-07-10 11:20:00,733.36,733.94,733.01,733.84,3342.0,733.36,733.94,733.01,733.84,3342.0
2024-07-10 11:25:00,734.0,734.9,733.58,734.89,14751.0,734.0,734.9,733.58,734.89,14751.0
2024-07-10 11:30:00,735.33,737.26,735.32,737.18,7269.0,735.33,737.26,735.32,737.18,7269.0
2024-07-10 11:35:00,736.6,737.31,735.29,736.05,16539.0,736.6,737.31,735.29,736.05,16539.0
2024-07-10 11:40:00,735.51,737.34,735.47,736.97,7013.0,735.51,737.34,735.47,736.97,7013.0
2024-07-10 11:45:00,736.8,737.09,735.9,736.45,7704.0,736.8,737.09,735.9,736.45,7704.0
2024-07-10 11:50:00,736.72,737.35,736.21,736.21,8249.0,736.72,737.35,736.21,736.21,8249.0
2024-07-10 11:55:00,736.08,736.88,735.91,736.74,4627.0,736.08,736.88,735.91,736.74,4627.0
2024-07-10 12:00:00,737.28,737.28,736.25,736.72,2172.0,737.28,737.28,736.25,736.72,2172.0
2024-07-10 12:05:00,737.09,737.47,736.51,736.93,3375.0,737.09,737.47,736.51,736.93,3375.0
2024-07-10 12:10:00,736.61,737.37,736.61,736.78,4547.0,736.61,737.37,736.61,736.78,4547.0
2024-07-10 12:15:00,737.09,737.6,736.85,736.95,13690.0,737.09,737.6,736.85,736.95,13690.0
2024-07-10 12:20:00,736.95,738.49,736.79,738.25,24545.0,736.95,738.49,736.79,738.25,24545.0
2024-07-10 12:25:00,738.25,738.77,737.2,738.13,7265.0,738.25,738.77,737.2,738.13,7265.0
2024-07-10 12:30:00,738.47,738.66,737.99,738.09,2971.0,738.47,738.66,737.99,738.09,2971.0
2024-07-10 12:35:00,738.49,738.57,737.39,737.9,8479.0,738.49,738.57,737.39,737.9,8479.0
2024-07-10 12:40:00,737.83,738.06,737.0,738.0,4250.0,737.83,738.06,737.0,738.0,4250.0
2024-07-10 12:45:00,737.65,738.49,737.65,737.84,4102.0,737.65,738.49,737.65,737.84,4102.0
2024-07-10 12:50:00,737.76,738.3,737.0,737.95,6200.0,737.76,738.3,737.0,737.95,6200.0
2024-07-10 12:55:00,737.4,738.43,737.01,737.99,10222.0,737.4,738.43,737.01,737.99,10222.0
2024-07-10 13:00:00,737.6,738.85,737.59,738.58,6140.0,737.6,738.85,737.59,738.58,6140.0
2024-07-10 13:05:00,738.83,739.79,738.64,739.45,6664.0,738.83,739.79,738.64,739.45,6664.0
2024-07-10 13:10:00,739.38,739.74,738.4,738.81,4326.0,739.38,739.74,738.4,738.81,4326.0
2024-07-10 13:15:00,739.25,740.46,739.25,740.03,6385.0,739.25,740.46,739.25,740.03,6385.0
2024-07-10 13:20:00,740.43,740.78,739.99,739.99,3910.0,740.43,740.78,739.99,739.99,3910.0
2024-07-10 13:25:00,739.8,740.02,739.45,739.45,2985.0,739.8,740.02,739.45,739.45,2985.0
2024-07-10 13:30:00,739.67,739.99,737.99,738.54,12982.0,739.67,739.99,737.99,738.54,12982.0
2024-07-10 13:35:00,738.63,739.01,737.79,738.13,3667.0,738.63,739.01,737.79,738.13,3667.0
2024-07-10 13:40:00,738.09,738.69,738.08,738.37,6531.0,738.09,738.69,738.08,738.37,6531.0
2024-07-10 13:45:00,738.57,739.32,738.57,738.96,4966.0,738.57,739.32,738.57,738.96,4966.0
2024-07-10 13:50:00,738.78,739.47,738.66,738.93,5058.0,738.78,739.47,738.66,738.93,5058.0
2024-07-10 13:55:00,738.78,740.48,738.78,740.48,7851.0,738.78,740.48,738.78,740.48,7851.0
2024-07-10 14:00:00,740.26,740.27,738.42,738.88,6057.0,740.26,740.27,738.42,738.88,6057.0
2024-07-10 14:05:00,738.45,739.28,738.45,738.96,6774.0,738.45,739.28,738.45,738.96,6774.0
2024-07-10 14:10:00,738.98,739.72,738.78,739.72,4742.0,738.98,739.72,738.78,739.72,4742.0
2024-07-10 14:15:00,739.97,740.95,739.31,739.98,7704.0,739.97,740.95,739.31,739.98,7704.0
2024-07-10 14:20:00,739.86,739.86,738.67,739.3,2222.0,739.86,739.86,738.67,739.3,2222.0
2024-07-10 14:25:00,739.01,739.25,737.21,737.64,8178.0,739.01,739.25,737.21,737.64,8178.0
2024-07-10 14:30:00,737.93,738.71,737.86,738.11,8153.0,737.93,738.71,737.86,738.11,8153.0
2024-07-10 14:35:00,738.12,739.75,738.12,738.69,6945.0,738.12,739.75,738.12,738.69,6945.0
2024-07-10 14:40:00,739.55,740.63,738.62,739.8,10773.0,739.55,740.63,738.62,739.8,10773.0
2024-07-10 14:45:00,739.8,740.63,739.76,740.34,7741.0,739.8,740.63,739.76,740.34,7741.0
2024-07-10 14:50:00,740.22,740.65,739.93,740.49,3519.0,740.22,740.65,739.93,740.49,3519.0
2024-07-10 14:55:00,740.23,740.89,739.8,740.45,4168.0,740.23,740.89,739.8,740.45,4168.0
2024-07-10 15:00:00,740.33,740.33,738.91,739.32,4359.0,740.33,740.33,738.91,739.32,4359.0
2024-07-10 15:05:00,739.3,739.39,738.27,738.82,5304.0,739.3,739.39,738.27,738.82,5304.0
2024-07-10 15:10:00,739.03,740.05,738.74,739.8,5644.0,739.03,740.05,738.74,739.8,5644.0
2024-07-10 15:15:00,740.02,740.03,739.06,739.68,5970.0,740.02,740.03,739.06,739.68,5970.0
2024-07-10 15:20:00,739.84,740.3,739.28,739.75,4124.0,739.84,740.3,739.28,739.75,4124.0
2024-07-10 15:25:00,739.98,739.98,738.91,739.26,9506.0,739.98,739.98,738.91,739.26,9506.0
2024-07-10 15:30:00,739.34,739.74,739.1,739.6,7810.0,739.34,739.74,739.1,739.6,7810.0
2024-07-10 15:35:00,739.45,740.28,739.45,740.1,8182.0,739.45,740.28,739.45,740.1,8182.0
2024-07-10 15:40:00,740.13,740.54,739.2,739.61,6217.0,740.13,740.54,739.2,739.61,6217.0
2024-07-10 15:45:00,739.68,741.0,739.63,740.85,8851.0,739.68,741.0,739.63,740.85,8851.0
2024-07-10 15:50:00,740.82,743.09,740.71,742.54,22015.0,740.82,743.09,740.71,742.54,22015.0
2024-07-10 15:55:00,742.7,743.38,741.55,742.77,47499.0,742.7,743.38,741.55,742.77,47499.0
2024-07-11 09:30:00,746.0,748.85,741.33,748.85,28710.0,746.0,748.85,741.33,748.85,28710.0
2024-07-11 09:35:00,747.84,750.88,746.37,749.45,9988.0,747.84,750.88,746.37,749.45,9988.0
2024-07-11 09:40:00,748.93,751.97,748.93,751.97,5567.0,748.93,751.97,748.93,751.97,5567.0
2024-07-11 09:45:00,750.75,753.67,750.75,753.6,9663.0,750.75,753.67,750.75,753.6,9663.0
2024-07-11 09:50:00,753.73,754.9,751.98,754.9,4683.0,753.73,754.9,751.98,754.9,4683.0
2024-07-11 09:55:00,754.9,756.19,753.37,754.82,9841.0,754.9,756.19,753.37,754.82,9841.0
2024-07-11 10:00:00,755.87,756.5,754.62,756.08,8338.0,755.87,756.5,754.62,756.08,8338.0
2024-07-11 10:05:00,755.21,756.43,754.1,754.37,13386.0,755.21,756.43,754.1,754.37,13386.0
2024-07-11 10:10:00,753.75,753.75,748.2,748.39,12741.0,753.75,753.75,748.2,748.39,12741.0
2024-07-11 10:15:00,748.08,748.96,746.48,747.86,7263.0,748.08,748.96,746.48,747.86,7263.0
2024-07-11 10:20:00,747.86,747.86,745.03,745.03,6489.0,747.86,747.86,745.03,745.03,6489.0
2024-07-11 10:25:00,746.07,747.84,745.44,747.23,4764.0,746.07,747.84,745.44,747.23,4764.0
2024-07-11 10:30:00,747.24,747.72,746.55,746.74,5748.0,747.24,747.72,746.55,746.74,5748.0
2024-07-11 10:35:00,746.3,749.14,745.81,749.14,6080.0,746.3,749.14,745.81,749.14,6080.0
2024-07-11 10:40:00,748.69,748.69,746.07,746.74,1933.0,748.69,748.69,746.07,746.74,1933.0
2024-07-11 10:45:00,746.15,748.35,746.15,747.85,4763.0,746.15,748.35,746.15,747.85,4763.0
2024-07-11 10:50:00,747.31,748.6,747.03,747.03,2587.0,747.31,748.6,747.03,747.03,2587.0
2024-07-11 10:55:00,747.36,747.7,746.47,747.11,1448.0,747.36,747.7,746.47,747.11,1448.0
2024-07-11 11:00:00,746.89,747.91,745.97,747.25,3389.0,746.89,747.91,745.97,747.25,3389.0
2024-07-11 11:05:00,746.91,748.06,746.56,748.05,3226.0,746.91,748.06,746.56,748.05,3226.0
2024-07-11 11:10:00,748.27,748.62,747.49,747.99,6789.0,748.27,748.62,747.49,747.99,6789.0
2024-07-11 11:15:00,747.99,748.74,747.59,748.2,7713.0,747.99,748.74,747.59,748.2,7713.0
2024-07-11 11:20:00,748.19,748.19,745.48,745.48,5923.0,748.19,748.19,745.48,745.48,5923.0
2024-07-11 11:25:00,745.52,746.75,745.0,745.3,5059.0,745.52,746.75,745.0,745.3,5059.0
2024-07-11 11:30:00,745.27,745.69,743.79,743.79,4446.0,745.27,745.69,743.79,743.79,4446.0
2024-07-11 11:35:00,744.62,744.81,743.33,744.25,2156.0,744.62,744.81,743.33,744.25,2156.0
2024-07-11 11:40:00,743.66,744.57,742.61,743.55,3206.0,743.66,744.57,742.61,743.55,3206.0
2024-07-11 11:45:00,743.66,744.26,743.46,744.1,1747.0,743.66,744.26,743.46,744.1,1747.0
2024-07-11 11:50:00,744.33,744.66,743.44,744.08,2060.0,744.33,744.66,743.44,744.08,2060.0
2024-07-11 11:55:00,743.76,743.77,742.92,742.99,2100.0,743.76,743.77,742.92,742.99,2100.0
2024-07-11 12:00:00,742.77,742.77,741.45,742.0,1780.0,742.77,742.77,741.45,742.0,1780.0
2024-07-11 12:05:00,742.06,743.42,741.54,742.94,2535.0,742.06,743.42,741.54,742.94,2535.0
2024-07-11 12:10:00,743.4,744.46,743.18,744.25,1729.0,743.4,744.46,743.18,744.25,1729.0
2024-07-11 12:15:00,744.36,744.64,742.55,743.38,3839.0,744.36,744.64,742.55,743.38,3839.0
2024-07-11 12:20:00,743.38,745.71,743.37,745.5,11669.0,743.38,745.71,743.37,745.5,11669.0
2024-07-11 12:25:00,745.09,746.32,745.09,745.86,5334.0,745.09,746.32,745.09,745.86,5334.0
2024-07-11 12:30:00,746.14,746.4,745.0,745.61,3958.0,746.14,746.4,745.0,745.61,3958.0
2024-07-11 12:35:00,745.69,747.06,745.1,746.72,11070.0,745.69,747.06,745.1,746.72,11070.0
2024-07-11 12:40:00,746.33,747.1,745.92,746.97,2239.0,746.33,747.1,745.92,746.97,2239.0
2024-07-11 12:45:00,746.95,746.95,744.28,744.68,1879.0,746.95,746.95,744.28,744.68,1879.0
2024-07-11 12:50:00,744.95,745.82,744.94,745.57,2274.0,744.95,745.82,744.94,745.57,2274.0
2024-07-11 12:55:00,745.58,745.95,745.18,745.68,3243.0,745.58,745.95,745.18,745.68,3243.0
2024-07-11 13:00:00,745.63,746.95,745.48,746.57,3547.0,745.63,746.95,745.48,746.57,3547.0
2024-07-11 13:05:00,746.4,747.67,746.4,747.28,2867.0,746.4,747.67,746.4,747.28,2867.0
2024-07-11 13:10:00,747.62,748.5,746.6,748.19,9987.0,747.62,748.5,746.6,748.19,9987.0
2024-07-11 13:15:00,748.78,749.0,748.39,748.77,1801.0,748.78,749.0,748.39,748.77,1801.0
2024-07-11 13:20:00,748.46,748.91,747.9,748.0,3494.0,748.46,748.91,747.9,748.0,3494.0
2024-07-11 13:25:00,747.87,748.49,747.21,747.46,2822.0,747.87,748.49,747.21,747.46,2822.0
2024-07-11 13:30:00,746.85,748.73,746.85,748.05,3123.0,746.85,748.73,746.85,748.05,3123.0
2024-07-11 13:35:00,748.08,748.09,746.81,746.81,1790.0,748.08,748.09,746.81,746.81,1790.0
2024-07-11 13:40:00,746.87,747.44,746.39,747.08,2808.0,746.87,747.44,746.39,747.08,2808.0
2024-07-11 13:45:00,746.4,746.4,745.01,745.69,3029.0,746.4,746.4,745.01,745.69,3029.0
2024-07-11 13:50:00,745.26,746.05,744.41,744.42,4333.0,745.26,746.05,744.41,744.42,4333.0
2024-07-11 13:55:00,744.58,744.72,744.13,744.72,1056.0,744.58,744.72,744.13,744.72,1056.0
2024-07-11 14:00:00,744.88,746.55,744.88,746.04,2160.0,744.88,746.55,744.88,746.04,2160.0
2024-07-11 14:05:00,746.21,746.56,744.92,745.99,2288.0,746.21,746.56,744.92,745.99,2288.0
2024-07-11 14:10:00,746.38,746.78,746.16,746.16,2331.0,746.38,746.78,746.16,746.16,2331.0
2024-07-11 14:15:00,746.37,746.55,745.95,746.03,1651.0,746.37,746.55,745.95,746.03,1651.0
2024-07-11 14:20:00,745.87,747.06,745.82,746.41,3359.0,745.87,747.06,745.82,746.41,3359.0
2024-07-11 14:25:00,746.4,746.4,745.29,745.29,1278.0,746.4,746.4,745.29,745.29,1278.0
2024-07-11 14:30:00,745.64,747.17,745.64,747.17,3137.0,745.64,747.17,745.64,747.17,3137.0
2024-07-11 14:35:00,746.65,746.94,746.25,746.91,2129.0,746.65,746.94,746.25,746.91,2129.0
2024-07-11 14:40:00,747.22,747.37,746.83,747.25,750.0,747.22,747.37,746.83,747.25,750.0
2024-07-11 14:45:00,747.38,747.9,747.0,747.36,2389.0,747.38,747.9,747.0,747.36,2389.0
2024-07-11 14:50:00,747.52,748.12,747.26,747.49,1530.0,747.52,748.12,747.26,747.49,1530.0
2024-07-11 14:55:00,748.05,748.96,747.92,748.66,1718.0,748.05,748.96,747.92,748.66,1718.0
2024-07-11 15:00:00,748.54,748.54,747.81,748.24,1082.0,748.54,748.54,747.81,748.24,1082.0
2024-07-11 15:05:00,748.21,748.21,747.52,748.14,3039.0,748.21,748.21,747.52,748.14,3039.0
2024-07-11 15:10:00,748.56,748.66,748.13,748.14,1209.0,748.56,748.66,748.13,748.14,1209.0
2024-07-11 15:15:00,748.51,749.5,748.49,748.91,1550.0,748.51,749.5,748.49,748.91,1550.0
2024-07-11 15:20:00,748.85,749.23,748.61,749.23,2703.0,748.85,749.23,748.61,749.23,2703.0
2024-07-11 15:25:00,748.64,749.46,748.29,748.83,4291.0,748.64,749.46,748.29,748.83,4291.0
2024-07-11 15:30:00,748.77,749.73,748.77,749.33,3583.0,748.77,749.73,748.77,749.33,3583.0
2024-07-11 15:35:00,749.43,750.6,749.42,749.98,5000.0,749.43,750.6,749.42,749.98,5000.0
2024-07-11 15:40:00,749.71,749.86,748.33,748.73,6347.0,749.71,749.86,748.33,748.73,6347.0
2024-07-11 15:45:00,748.8,750.39,748.79,749.67,6896.0,748.8,750.39,748.79,749.67,6896.0
2024-07-11 15:50:00,749.84,750.89,749.35,749.62,10574.0,749.84,750.89,749.35,749.62,10574.0
2024-07-11 15:55:00,749.53,750.64,748.76,748.76,31452.0,749.53,750.64,748.76,748.76,31452.0
2024-07-12 09:30:00,749.0,749.0,745.57,748.02,13837.0,749.0,749.0,745.57,748.02,13837.0
2024-07-12 09:35:00,749.21,749.91,746.51,748.09,5918.0,749.21,749.91,746.51,748.09,5918.0
2024-07-12 09:40:00,748.03,749.0,744.99,745.26,9308.0,748.03,749.0,744.99,745.26,9308.0
2024-07-12 09:45:00,744.88,748.14,744.0,748.14,7030.0,744.88,748.14,744.0,748.14,7030.0
2024-07-12 09:50:00,748.8,748.8,747.89,748.49,3296.0,748.8,748.8,747.89,748.49,3296.0
2024-07-12 09:55:00,748.93,749.73,748.27,749.73,1579.0,748.93,749.73,748.27,749.73,1579.0
2024-07-12 10:00:00,750.19,751.76,749.46,750.88,6250.0,750.19,751.76,749.46,750.88,6250.0
2024-07-12 10:05:00,750.93,752.75,749.81,752.37,4982.0,750.93,752.75,749.81,752.37,4982.0
2024-07-12 10:10:00,753.03,753.04,750.01,750.97,7654.0,753.03,753.04,750.01,750.97,7654.0
2024-07-12 10:15:00,750.92,751.15,749.7,750.01,4090.0,750.92,751.15,749.7,750.01,4090.0
2024-07-12 10:20:00,749.48,750.2,748.51,749.98,5158.0,749.48,750.2,748.51,749.98,5158.0
2024-07-12 10:25:00,750.56,751.65,749.67,751.64,3377.0,750.56,751.65,749.67,751.64,3377.0
2024-07-12 10:30:00,752.26,753.48,751.84,753.06,2199.0,752.26,753.48,751.84,753.06,2199.0
2024-07-12 10:35:00,753.82,755.6,753.31,755.6,5717.0,753.82,755.6,753.31,755.6,5717.0
2024-07-12 10:40:00,756.0,756.0,755.18,755.95,5231.0,756.0,756.0,755.18,755.95,5231.0
2024-07-12 10:45:00,755.9,756.0,755.02,755.61,2953.0,755.9,756.0,755.02,755.61,2953.0
2024-07-12 10:50:00,755.35,756.36,755.01,756.32,4332.0,755.35,756.36,755.01,756.32,4332.0
2024-07-12 10:55:00,756.41,756.96,756.0,756.0,2600.0,756.41,756.96,756.0,756.0,2600.0
2024-07-12 11:00:00,755.54,755.54,754.97,755.3,1100.0,755.54,755.54,754.97,755.3,1100.0
2024-07-12 11:05:00,755.33,756.37,754.64,755.23,4087.0,755.33,756.37,754.64,755.23,4087.0
2024-07-12 11:10:00,755.36,755.86,754.62,755.16,1725.0,755.36,755.86,754.62,755.16,1725.0
2024-07-12 11:15:00,755.7,756.74,755.26,755.26,4172.0,755.7,756.74,755.26,755.26,4172.0
2024-07-12 11:20:00,755.6,755.95,754.94,755.91,3046.0,755.6,755.95,754.94,755.91,3046.0
2024-07-12 11:25:00,756.01,757.27,755.7,757.27,2840.0,756.01,757.27,755.7,757.27,2840.0
2024-07-12 11:30:00,757.72,757.72,756.22,757.14,3544.0,757.72,757.72,756.22,757.14,3544.0
2024-07-12 11:35:00,756.84,756.84,755.66,756.26,2219.0,756.84,756.84,755.66,756.26,2219.0
2024-07-12 11:40:00,756.64,757.46,756.4,756.4,2627.0,756.64,757.46,756.4,756.4,2627.0
2024-07-12 11:45:00,755.62,756.77,755.32,756.6,2609.0,755.62,756.77,755.32,756.6,2609.0
2024-07-12 11:50:00,756.38,757.61,755.91,757.61,2979.0,756.38,757.61,755.91,757.61,2979.0
2024-07-12 11:55:00,757.48,757.48,755.07,755.07,1000.0,757.48,757.48,755.07,755.07,1000.0
2024-07-12 12:00:00,756.14,756.33,755.3,755.91,2068.0,756.14,756.33,755.3,755.91,2068.0
2024-07-12 12:05:00,755.43,755.43,754.29,754.29,2551.0,755.43,755.43,754.29,754.29,2551.0
2024-07-12 12:10:00,754.07,754.53,753.93,754.5,405.0,754.07,754.53,753.93,754.5,405.0
2024-07-12 12:15:00,754.16,755.35,754.16,755.11,1400.0,754.16,755.35,754.16,755.11,1400.0
2024-07-12 12:20:00,755.09,755.09,753.7,754.43,3297.0,755.09,755.09,753.7,754.43,3297.0
2024-07-12 12:25:00,754.28,755.13,753.96,755.13,6170.0,754.28,755.13,753.96,755.13,6170.0
2024-07-12 12:30:00,755.1,755.17,754.32,754.5,8267.0,755.1,755.17,754.32,754.5,8267.0
2024-07-12 12:35:00,754.5,755.88,754.5,755.88,2599.0,754.5,755.88,754.5,755.88,2599.0
2024-07-12 12:40:00,756.45,756.49,755.55,755.94,2561.0,756.45,756.49,755.55,755.94,2561.0
2024-07-12 12:45:00,755.47,756.26,755.23,756.21,4313.0,755.47,756.26,755.23,756.21,4313.0
2024-07-12 12:50:00,756.33,756.61,756.33,756.61,600.0,756.33,756.61,756.33,756.61,600.0
2024-07-12 12:55:00,757.09,758.01,757.09,757.98,3046.0,757.09,758.01,757.09,757.98,3046.0
2024-07-12 13:00:00,757.64,757.87,756.63,757.87,4314.0,757.64,757.87,756.63,757.87,4314.0
2024-07-12 13:05:00,757.09,757.85,757.08,757.15,1240.0,757.09,757.85,757.08,757.15,1240.0
2024-07-12 13:10:00,757.84,758.04,757.8,758.04,1248.0,757.84,758.04,757.8,758.04,1248.0
2024-07-12 13:15:00,758.15,758.17,757.67,757.89,2355.0,758.15,758.17,757.67,757.89,2355.0
2024-07-12 13:20:00,757.8,758.19,757.72,758.06,2799.0,757.8,758.19,757.72,758.06,2799.0
2024-07-12 13:25:00,758.46,758.46,757.95,757.95,1491.0,758.46,758.46,757.95,757.95,1491.0
2024-07-12 13:30:00,758.22,758.32,757.72,757.72,2709.0,758.22,758.32,757.72,757.72,2709.0
2024-07-12 13:35:00,758.05,758.3,758.02,758.04,900.0,758.05,758.3,758.02,758.04,900.0
2024-07-12 13:40:00,758.32,759.48,758.32,759.21,2186.0,758.32,759.48,758.32,759.21,2186.0
2024-07-12 13:45:00,759.23,759.45,758.32,759.36,4067.0,759.23,759.45,758.32,759.36,4067.0
2024-07-12 13:50:00,759.5,759.5,759.02,759.25,2794.0,759.5,759.5,759.02,759.25,2794.0
2024-07-12 13:55:00,759.25,759.34,758.8,758.93,2750.0,759.25,759.34,758.8,758.93,2750.0
2024-07-12 14:00:00,758.98,760.44,758.74,760.44,4153.0,758.98,760.44,758.74,760.44,4153.0
2024-07-12 14:05:00,760.49,760.49,759.66,759.82,2424.0,760.49,760.49,759.66,759.82,2424.0
2024-07-12 14:10:00,759.88,759.95,759.19,759.4,2029.0,759.88,759.95,759.19,759.4,2029.0
2024-07-12 14:15:00,759.47,760.14,759.47,760.0,977.0,759.47,760.14,759.47,760.0,977.0
2024-07-12 14:20:00,759.87,760.06,759.43,760.06,800.0,759.87,760.06,759.43,760.06,800.0
2024-07-12 14:25:00,759.78,759.79,759.38,759.73,590.0,759.78,759.79,759.38,759.73,590.0
2024-07-12 14:30:00,759.49,759.96,759.49,759.96,300.0,759.49,759.96,759.49,759.96,300.0
2024-07-12 14:35:00,759.82,760.0,759.56,759.85,2915.0,759.82,760.0,759.56,759.85,2915.0
2024-07-12 14:40:00,760.0,760.1,759.14,759.14,2022.0,760.0,760.1,759.14,759.14,2022.0
2024-07-12 14:45:00,759.33,759.52,759.1,759.51,1300.0,759.33,759.52,759.1,759.51,1300.0
2024-07-12 14:50:00,759.14,760.1,759.14,760.1,2751.0,759.14,760.1,759.14,760.1,2751.0
2024-07-12 14:55:00,760.07,760.5,760.02,760.21,2011.0,760.07,760.5,760.02,760.21,2011.0
2024-07-12 15:00:00,760.68,761.38,760.56,761.33,2179.0,760.68,761.38,760.56,761.33,2179.0
2024-07-12 15:05:00,761.3,761.54,760.82,761.22,2521.0,761.3,761.54,760.82,761.22,2521.0
2024-07-12 15:10:00,761.59,761.95,761.4,761.55,1000.0,761.59,761.95,761.4,761.55,1000.0
2024-07-12 15:15:00,761.9,762.22,761.49,762.22,2635.0,761.9,762.22,761.49,762.22,2635.0
2024-07-12 15:20:00,762.05,762.51,761.9,761.9,2129.0,762.05,762.51,761.9,761.9,2129.0
2024-07-12 15:25:00,761.83,762.56,761.77,762.38,2701.0,761.83,762.56,761.77,762.38,2701.0
2024-07-12 15:30:00,762.56,762.6,760.3,761.65,7023.0,762.56,762.6,760.3,761.65,7023.0
2024-07-12 15:35:00,761.69,762.04,760.94,761.05,4818.0,761.69,762.04,760.94,761.05,4818.0
2024-07-12 15:40:00,760.73,760.73,758.21,758.38,7749.0,760.73,760.73,758.21,758.38,7749.0
2024-07-12 15:45:00,758.26,758.56,757.02,757.56,17434.0,758.26,758.56,757.02,757.56,17434.0
2024-07-12 15:50:00,757.43,759.66,756.34,759.66,21314.0,757.43,759.66,756.34,759.66,21314.0
2024-07-12 15:55:00,759.71,759.93,757.8,759.19,44672.0,759.71,759.93,757.8,759.19,44672.0
2024-07-15 09:30:00,766.95,768.0,760.57,760.93,30348.0,766.95,768.0,760.57,760.93,30348.0
2024-07-15 09:35:00,760.19,766.92,759.25,766.92,7984.0,760.19,766.92,759.25,766.92,7984.0
2024-07-15 09:40:00,765.89,766.79,763.38,765.0,6808.0,765.89,766.79,763.38,765.0,6808.0
2024-07-15 09:45:00,764.69,767.24,764.69,765.99,9989.0,764.69,767.24,764.69,765.99,9989.0
2024-07-15 09:50:00,765.98,767.87,765.94,766.21,4857.0,765.98,767.87,765.94,766.21,4857.0
2024-07-15 09:55:00,766.1,770.96,766.1,769.68,11410.0,766.1,770.96,766.1,769.68,11410.0
2024-07-15 10:00:00,769.69,769.69,766.97,768.69,5849.0,769.69,769.69,766.97,768.69,5849.0
2024-07-15 10:05:00,769.36,771.7,768.11,770.63,7635.0,769.36,771.7,768.11,770.63,7635.0
2024-07-15 10:10:00,770.99,771.98,769.88,770.05,4615.0,770.99,771.98,769.88,770.05,4615.0
2024-07-15 10:15:00,770.67,770.75,769.4,770.75,2500.0,770.67,770.75,769.4,770.75,2500.0
2024-07-15 10:20:00,770.53,770.98,768.81,769.83,4236.0,770.53,770.98,768.81,769.83,4236.0
2024-07-15 10:25:00,769.59,771.57,769.59,771.4,4680.0,769.59,771.57,769.59,771.4,4680.0
2024-07-15 10:30:00,771.07,771.98,771.07,771.34,2876.0,771.07,771.98,771.07,771.34,2876.0
2024-07-15 10:35:00,771.5,771.76,770.13,771.76,5194.0,771.5,771.76,770.13,771.76,5194.0
2024-07-15 10:40:00,770.69,772.17,770.68,772.17,2492.0,770.69,772.17,770.68,772.17,2492.0
2024-07-15 10:45:00,772.0,772.97,771.4,772.49,3118.0,772.0,772.97,771.4,772.49,3118.0
2024-07-15 10:50:00,772.98,774.7,772.5,774.16,4859.0,772.98,774.7,772.5,774.16,4859.0
2024-07-15 10:55:00,774.24,774.7,773.02,773.7,5188.0,774.24,774.7,773.02,773.7,5188.0
2024-07-15 11:00:00,773.68,775.51,773.68,775.0,7766.0,773.68,775.51,773.68,775.0,7766.0
2024-07-15 11:05:00,774.77,775.51,774.46,775.06,3387.0,774.77,775.51,774.46,775.06,3387.0
2024-07-15 11:10:00,775.08,775.67,774.83,775.29,3354.0,775.08,775.67,774.83,775.29,3354.0
2024-07-15 11:15:00,775.34,775.87,775.22,775.75,4950.0,775.34,775.87,775.22,775.75,4950.0
2024-07-15 11:20:00,775.61,776.26,774.79,775.85,11649.0,775.61,776.26,774.79,775.85,11649.0
2024-07-15 11:25:00,775.83,776.35,773.97,774.22,11420.0,775.83,776.35,773.97,774.22,11420.0
2024-07-15 11:30:00,774.33,774.5,773.58,774.15,8702.0,774.33,774.5,773.58,774.15,8702.0
2024-07-15 11:35:00,774.74,775.57,774.74,775.57,1558.0,774.74,775.57,774.74,775.57,1558.0
2024-07-15 11:40:00,776.38,776.48,774.87,775.41,3850.0,776.38,776.48,774.87,775.41,3850.0
2024-07-15 11:45:00,775.35,775.52,773.93,774.35,5786.0,775.35,775.52,773.93,774.35,5786.0
2024-07-15 11:50:00,774.27,774.99,773.74,774.99,6938.0,774.27,774.99,773.74,774.99,6938.0
2024-07-15 11:55:00,774.35,775.13,773.72,775.13,3020.0,774.35,775.13,773.72,775.13,3020.0
2024-07-15 12:00:00,774.52,775.54,773.7,773.7,4421.0,774.52,775.54,773.7,773.7,4421.0
2024-07-15 12:05:00,773.53,773.61,772.37,773.3,5802.0,773.53,773.61,772.37,773.3,5802.0
2024-07-15 12:10:00,773.12,773.27,771.13,771.31,2805.0,773.12,773.27,771.13,771.31,2805.0
2024-07-15 12:15:00,770.65,771.0,768.98,768.99,4068.0,770.65,771.0,768.98,768.99,4068.0
2024-07-15 12:20:00,768.91,769.55,768.0,769.29,4524.0,768.91,769.55,768.0,769.29,4524.0
2024-07-15 12:25:00,768.8,768.8,767.9,768.57,5074.0,768.8,768.8,767.9,768.57,5074.0
2024-07-15 12:30:00,768.56,768.56,767.95,768.04,1990.0,768.56,768.56,767.95,768.04,1990.0
2024-07-15 12:35:00,768.4,768.93,767.69,767.86,3850.0,768.4,768.93,767.69,767.86,3850.0
2024-07-15 12:40:00,767.95,768.81,767.61,768.67,3472.0,767.95,768.81,767.61,768.67,3472.0
2024-07-15 12:45:00,768.21,768.21,768.0,768.02,500.0,768.21,768.21,768.0,768.02,500.0
2024-07-15 12:50:00,767.9,768.58,767.9,768.58,444.0,767.9,768.58,767.9,768.58,444.0
2024-07-15 12:55:00,768.35,769.05,768.16,768.69,1200.0,768.35,769.05,768.16,768.69,1200.0
2024-07-15 13:00:00,768.39,768.39,766.33,767.32,4109.0,768.39,768.39,766.33,767.32,4109.0
2024-07-15 13:05:00,768.0,768.06,766.92,766.92,2200.0,768.0,768.06,766.92,766.92,2200.0
2024-07-15 13:10:00,766.93,766.93,766.08,766.75,1564.0,766.93,766.93,766.08,766.75,1564.0
2024-07-15 13:15:00,766.75,767.06,766.21,767.04,3239.0,766.75,767.06,766.21,767.04,3239.0
2024-07-15 13:20:00,767.31,769.24,766.92,768.58,1505.0,767.31,769.24,766.92,768.58,1505.0
2024-07-15 13:25:00,768.12,768.12,767.03,767.03,1801.0,768.12,768.12,767.03,767.03,1801.0
2024-07-15 13:30:00,766.87,767.39,765.8,766.65,2926.0,766.87,767.39,765.8,766.65,2926.0
2024-07-15 13:35:00,766.63,766.64,766.26,766.32,421.0,766.63,766.64,766.26,766.32,421.0
2024-07-15 13:40:00,766.25,766.48,766.01,766.26,1200.0,766.25,766.48,766.01,766.26,1200.0
2024-07-15 13:45:00,766.26,766.6,765.97,766.6,2000.0,766.26,766.6,765.97,766.6,2000.0
2024-07-15 13:50:00,766.99,767.42,765.46,765.48,4556.0,766.99,767.42,765.46,765.48,4556.0
2024-07-15 13:55:00,765.11,765.9,764.87,765.61,2227.0,765.11,765.9,764.87,765.61,2227.0
2024-07-15 14:00:00,765.1,766.84,765.1,766.84,1378.0,765.1,766.84,765.1,766.84,1378.0
2024-07-15 14:05:00,766.34,766.5,766.34,766.5,200.0,766.34,766.5,766.34,766.5,200.0
2024-07-15 14:10:00,766.09,766.09,765.2,765.81,2530.0,766.09,766.09,765.2,765.81,2530.0
2024-07-15 14:15:00,765.72,766.0,765.4,766.0,1530.0,765.72,766.0,765.4,766.0,1530.0
2024-07-15 14:20:00,765.66,766.01,765.57,765.8,2575.0,765.66,766.01,765.57,765.8,2575.0
2024-07-15 14:25:00,765.79,766.52,765.7,766.01,3655.0,765.79,766.52,765.7,766.01,3655.0
2024-07-15 14:30:00,766.49,768.07,766.49,768.07,2025.0,766.49,768.07,766.49,768.07,2025.0
2024-07-15 14:35:00,768.05,768.05,766.53,766.53,1800.0,768.05,768.05,766.53,766.53,1800.0
2024-07-15 14:40:00,766.39,766.45,766.18,766.42,833.0,766.39,766.45,766.18,766.42,833.0
2024-07-15 14:45:00,766.38,766.98,766.38,766.98,1450.0,766.38,766.98,766.38,766.98,1450.0
2024-07-15 14:50:00,766.75,767.22,766.51,767.22,809.0,766.75,767.22,766.51,767.22,809.0
2024-07-15 14:55:00,766.85,768.0,766.67,768.0,1780.0,766.85,768.0,766.67,768.0,1780.0
2024-07-15 15:00:00,767.63,767.63,767.02,767.02,1708.0,767.63,767.63,767.02,767.02,1708.0
2024-07-15 15:05:00,766.94,767.62,766.93,767.54,3297.0,766.94,767.62,766.93,767.54,3297.0
2024-07-15 15:10:00,768.0,768.01,766.95,766.95,1812.0,768.0,768.01,766.95,766.95,1812.0
2024-07-15 15:15:00,767.39,767.6,767.17,767.4,1818.0,767.39,767.6,767.17,767.4,1818.0
2024-07-15 15:20:00,767.36,767.36,766.4,766.5,4467.0,767.36,767.36,766.4,766.5,4467.0
2024-07-15 15:25:00,766.73,766.73,765.95,766.1,3330.0,766.73,766.73,765.95,766.1,3330.0
2024-07-15 15:30:00,766.09,767.37,765.71,766.71,3854.0,766.09,767.37,765.71,766.71,3854.0
2024-07-15 15:35:00,766.68,767.27,766.25,766.25,1690.0,766.68,767.27,766.25,766.25,1690.0
2024-07-15 15:40:00,766.27,766.27,764.35,764.37,4302.0,766.27,766.27,764.35,764.37,4302.0
2024-07-15 15:45:00,764.32,765.3,764.04,764.7,11904.0,764.32,765.3,764.04,764.7,11904.0
2024-07-15 15:50:00,764.52,767.51,764.4,767.47,16795.0,764.52,767.51,764.4,767.47,16795.0
2024-07-15 15:55:00,767.65,768.49,767.26,768.27,39182.0,767.65,768.49,767.26,768.27,39182.0
2024-07-16 09:30:00,767.85,770.04,765.0,766.5,20331.0,767.85,770.04,765.0,766.5,20331.0
2024-07-16 09:35:00,767.88,767.88,764.15,766.44,5937.0,767.88,767.88,764.15,766.44,5937.0
2024-07-16 09:40:00,766.51,766.92,764.34,764.34,4879.0,766.51,766.92,764.34,764.34,4879.0
2024-07-16 09:45:00,765.62,766.85,764.09,764.81,7987.0,765.62,766.85,764.09,764.81,7987.0
2024-07-16 09:50:00,764.98,767.09,764.97,766.38,8367.0,764.98,767.09,764.97,766.38,8367.0
2024-07-16 09:55:00,767.2,767.2,763.12,763.12,1140.0,767.2,767.2,763.12,763.12,1140.0
2024-07-16 10:00:00,763.75,763.76,758.96,758.96,6485.0,763.75,763.76,758.96,758.96,6485.0
2024-07-16 10:05:00,758.4,759.98,756.8,758.8,7515.0,758.4,759.98,756.8,758.8,7515.0
2024-07-16 10:10:00,759.24,759.24,757.33,757.84,3261.0,759.24,759.24,757.33,757.84,3261.0
2024-07-16 10:15:00,757.34,760.2,757.34,760.2,2797.0,757.34,760.2,757.34,760.2,2797.0
2024-07-16 10:20:00,760.1,760.1,757.0,757.0,6675.0,760.1,760.1,757.0,757.0,6675.0
2024-07-16 10:25:00,757.19,758.75,757.02,757.93,3887.0,757.19,758.75,757.02,757.93,3887.0
2024-07-16 10:30:00,758.13,759.01,758.13,758.97,839.0,758.13,759.01,758.13,758.97,839.0
2024-07-16 10:35:00,759.29,759.55,758.45,759.34,2500.0,759.29,759.55,758.45,759.34,2500.0
2024-07-16 10:40:00,759.85,762.11,759.47,761.0,8159.0,759.85,762.11,759.47,761.0,8159.0
2024-07-16 10:45:00,760.59,761.92,760.35,761.78,7625.0,760.59,761.92,760.35,761.78,7625.0
2024-07-16 10:50:00,761.78,761.78,760.5,760.97,2720.0,761.78,761.78,760.5,760.97,2720.0
2024-07-16 10:55:00,760.3,760.92,759.83,760.07,3695.0,760.3,760.92,759.83,760.07,3695.0
2024-07-16 11:00:00,760.72,761.95,760.29,761.93,1705.0,760.72,761.95,760.29,761.93,1705.0
2024-07-16 11:05:00,761.67,763.98,761.66,762.92,2200.0,761.67,763.98,761.66,762.92,2200.0
2024-07-16 11:10:00,763.56,764.12,762.99,763.0,1467.0,763.56,764.12,762.99,763.0,1467.0
2024-07-16 11:15:00,762.9,762.9,761.75,761.75,3153.0,762.9,762.9,761.75,761.75,3153.0
2024-07-16 11:20:00,762.23,762.41,761.48,762.41,2152.0,762.23,762.41,761.48,762.41,2152.0
2024-07-16 11:25:00,762.21,762.49,761.39,761.39,3121.0,762.21,762.49,761.39,761.39,3121.0
2024-07-16 11:30:00,761.52,761.53,760.09,760.24,5144.0,761.52,761.53,760.09,760.24,5144.0
2024-07-16 11:35:00,760.04,760.81,759.66,760.25,2984.0,760.04,760.81,759.66,760.25,2984.0
2024-07-16 11:40:00,760.36,760.88,760.3,760.84,1244.0,760.36,760.88,760.3,760.84,1244.0
2024-07-16 11:45:00,760.84,761.8,760.61,761.25,3789.0,760.84,761.8,760.61,761.25,3789.0
2024-07-16 11:50:00,761.26,761.81,760.64,760.64,3404.0,761.26,761.81,760.64,760.64,3404.0
2024-07-16 11:55:00,760.69,760.69,759.94,759.94,1261.0,760.69,760.69,759.94,759.94,1261.0
2024-07-16 12:00:00,760.18,760.18,759.74,759.99,1604.0,760.18,760.18,759.74,759.99,1604.0
2024-07-16 12:05:00,760.82,760.82,758.72,758.79,4117.0,760.82,760.82,758.72,758.79,4117.0
2024-07-16 12:10:00,758.71,758.91,757.63,758.39,4879.0,758.71,758.91,757.63,758.39,4879.0
2024-07-16 12:15:00,758.78,759.31,757.05,758.95,8988.0,758.78,759.31,757.05,758.95,8988.0
2024-07-16 12:20:00,758.6,759.27,758.5,758.5,1650.0,758.6,759.27,758.5,758.5,1650.0
2024-07-16 12:25:00,758.4,758.4,757.88,758.07,2299.0,758.4,758.4,757.88,758.07,2299.0
2024-07-16 12:30:00,757.72,757.72,756.96,757.14,1801.0,757.72,757.72,756.96,757.14,1801.0
2024-07-16 12:35:00,757.05,758.47,757.0,757.58,4369.0,757.05,758.47,757.0,757.58,4369.0
2024-07-16 12:40:00,758.03,758.21,756.68,756.68,2586.0,758.03,758.21,756.68,756.68,2586.0
2024-07-16 12:45:00,757.37,758.75,757.37,758.75,4269.0,757.37,758.75,757.37,758.75,4269.0
2024-07-16 12:50:00,758.92,758.92,758.65,758.75,480.0,758.92,758.92,758.65,758.75,480.0
2024-07-16 12:55:00,758.98,759.61,758.78,759.38,22745.0,758.98,759.61,758.78,759.38,22745.0
2024-07-16 13:00:00,759.1,759.11,758.14,758.14,1561.0,759.1,759.11,758.14,758.14,1561.0
2024-07-16 13:05:00,757.71,757.71,757.18,757.68,886.0,757.71,757.71,757.18,757.68,886.0
2024-07-16 13:10:00,758.1,758.1,757.28,757.46,4438.0,758.1,758.1,757.28,757.46,4438.0
2024-07-16 13:15:00,757.3,757.3,757.3,757.3,731.0,757.3,757.3,757.3,757.3,731.0
2024-07-16 13:20:00,757.15,757.15,756.71,757.08,1489.0,757.15,757.15,756.71,757.08,1489.0
2024-07-16 13:25:00,756.71,757.08,756.27,756.27,2004.0,756.71,757.08,756.27,756.27,2004.0
2024-07-16 13:30:00,756.21,756.57,755.98,755.98,2416.0,756.21,756.57,755.98,755.98,2416.0
2024-07-16 13:35:00,755.93,756.43,755.52,755.56,1989.0,755.93,756.43,755.52,755.56,1989.0
2024-07-16 13:40:00,755.18,755.55,754.51,754.97,4101.0,755.18,755.55,754.51,754.97,4101.0
2024-07-16 13:45:00,755.24,755.55,754.86,755.14,1472.0,755.24,755.55,754.86,755.14,1472.0
2024-07-16 13:50:00,755.53,755.91,755.28,755.73,1751.0,755.53,755.91,755.28,755.73,1751.0
2024-07-16 13:55:00,755.72,756.05,755.72,756.05,508.0,755.72,756.05,755.72,756.05,508.0
2024-07-16 14:00:00,755.96,756.46,755.34,755.34,1540.0,755.96,756.46,755.34,755.34,1540.0
2024-07-16 14:05:00,756.28,756.37,756.04,756.37,780.0,756.28,756.37,756.04,756.37,780.0
2024-07-16 14:10:00,756.65,756.78,756.6,756.6,701.0,756.65,756.78,756.6,756.6,701.0
2024-07-16 14:15:00,756.57,756.89,755.89,756.07,5118.0,756.57,756.89,755.89,756.07,5118.0
2024-07-16 14:20:00,756.2,758.42,756.2,758.12,1662.0,756.2,758.42,756.2,758.12,1662.0
2024-07-16 14:25:00,757.88,758.53,757.88,758.35,2766.0,757.88,758.53,757.88,758.35,2766.0
2024-07-16 14:30:00,758.74,759.43,758.47,759.12,1142.0,758.74,759.43,758.47,759.12,1142.0
2024-07-16 14:35:00,758.9,758.94,758.9,758.9,760.0,758.9,758.94,758.9,758.9,760.0
2024-07-16 14:40:00,759.15,759.56,758.77,758.77,3124.0,759.15,759.56,758.77,758.77,3124.0
2024-07-16 14:45:00,758.75,759.03,758.46,758.66,3354.0,758.75,759.03,758.46,758.66,3354.0
2024-07-16 14:50:00,758.35,758.69,758.15,758.33,1985.0,758.35,758.69,758.15,758.33,1985.0
2024-07-16 14:55:00,758.66,759.27,758.32,759.27,1576.0,758.66,759.27,758.32,759.27,1576.0
2024-07-16 15:00:00,759.49,760.09,759.19,760.09,2031.0,759.49,760.09,759.19,760.09,2031.0
2024-07-16 15:05:00,760.15,760.6,759.93,760.13,1085.0,760.15,760.6,759.93,760.13,1085.0
2024-07-16 15:10:00,760.5,760.71,760.13,760.46,1874.0,760.5,760.71,760.13,760.46,1874.0
2024-07-16 15:15:00,760.39,761.22,760.15,760.81,7957.0,760.39,761.22,760.15,760.81,7957.0
2024-07-16 15:20:00,761.04,762.54,761.04,761.96,1500.0,761.04,762.54,761.04,761.96,1500.0
2024-07-16 15:25:00,761.52,762.32,761.39,762.04,2107.0,761.52,762.32,761.39,762.04,2107.0
2024-07-16 15:30:00,761.83,763.2,761.01,762.95,4692.0,761.83,763.2,761.01,762.95,4692.0
2024-07-16 15:35:00,763.02,763.28,761.9,762.1,5559.0,763.02,763.28,761.9,762.1,5559.0
2024-07-16 15:40:00,762.26,763.28,762.22,763.06,5023.0,762.26,763.28,762.22,763.06,5023.0
2024-07-16 15:45:00,763.06,763.1,761.38,761.49,4778.0,763.06,763.1,761.38,761.49,4778.0
2024-07-16 15:50:00,761.49,764.31,761.48,762.64,10289.0,761.49,764.31,761.48,762.64,10289.0
2024-07-16 15:55:00,762.88,763.32,760.72,760.79,36394.0,762.88,763.32,760.72,760.79,36394.0
2024-07-17 09:30:00,740.0,742.29,733.0,734.33,56278.0,740.0,742.29,733.0,734.33,56278.0
2024-07-17 09:35:00,733.2,735.27,730.2,733.43,24117.0,733.2,735.27,730.2,733.43,24117.0
2024-07-17 09:40:00,733.43,738.78,733.43,735.31,10721.0,733.43,738.78,733.43,735.31,10721.0
2024-07-17 09:45:00,734.04,738.15,732.9,737.54,13565.0,734.04,738.15,732.9,737.54,13565.0
2024-07-17 09:50:00,738.25,743.54,737.8,740.98,18241.0,738.25,743.54,737.8,740.98,18241.0
2024-07-17 09:55:00,741.04,742.08,740.57,742.01,5959.0,741.04,742.08,740.57,742.01,5959.0
2024-07-17 10:00:00,741.48,742.83,740.49,741.39,16436.0,741.48,742.83,740.49,741.39,16436.0
2024-07-17 10:05:00,740.62,740.62,739.04,739.73,4943.0,740.62,740.62,739.04,739.73,4943.0
2024-07-17 10:10:00,740.3,741.14,737.76,738.38,17314.0,740.3,741.14,737.76,738.38,17314.0
2024-07-17 10:15:00,738.31,741.44,737.97,740.98,13260.0,738.31,741.44,737.97,740.98,13260.0
2024-07-17 10:20:00,740.98,745.41,740.88,745.38,7697.0,740.98,745.41,740.88,745.38,7697.0
2024-07-17 10:25:00,744.78,746.09,743.97,744.19,3904.0,744.78,746.09,743.97,744.19,3904.0
2024-07-17 10:30:00,744.77,746.37,744.77,745.2,4129.0,744.77,746.37,744.77,745.2,4129.0
2024-07-17 10:35:00,744.83,745.3,743.01,744.32,4732.0,744.83,745.3,743.01,744.32,4732.0
2024-07-17 10:40:00,744.87,745.95,744.8,745.01,8529.0,744.87,745.95,744.8,745.01,8529.0
2024-07-17 10:45:00,745.12,745.12,743.06,743.74,2541.0,745.12,745.12,743.06,743.74,2541.0
2024-07-17 10:50:00,743.8,743.8,741.7,742.56,7334.0,743.8,743.8,741.7,742.56,7334.0
2024-07-17 10:55:00,742.52,742.52,740.61,740.61,6119.0,742.52,742.52,740.61,740.61,6119.0
2024-07-17 11:00:00,740.65,741.0,739.93,740.56,5279.0,740.65,741.0,739.93,740.56,5279.0
2024-07-17 11:05:00,740.21,742.18,739.96,741.66,3862.0,740.21,742.18,739.96,741.66,3862.0
2024-07-17 11:10:00,741.79,742.38,740.49,741.29,3800.0,741.79,742.38,740.49,741.29,3800.0
2024-07-17 11:15:00,741.91,744.29,741.78,743.63,7027.0,741.91,744.29,741.78,743.63,7027.0
2024-07-17 11:20:00,743.63,744.44,743.38,743.72,8479.0,743.63,744.44,743.38,743.72,8479.0
2024-07-17 11:25:00,743.51,743.9,742.22,743.48,11249.0,743.51,743.9,742.22,743.48,11249.0
2024-07-17 11:30:00,743.06,744.02,742.13,742.58,2557.0,743.06,744.02,742.13,742.58,2557.0
2024-07-17 11:35:00,742.29,742.61,741.33,742.01,4510.0,742.29,742.61,741.33,742.01,4510.0
2024-07-17 11:40:00,742.03,742.08,741.18,742.04,5660.0,742.03,742.08,741.18,742.04,5660.0
2024-07-17 11:45:00,742.07,742.31,741.54,741.54,1000.0,742.07,742.31,741.54,741.54,1000.0
2024-07-17 11:50:00,741.58,741.72,741.0,741.18,2456.0,741.58,741.72,741.0,741.18,2456.0
2024-07-17 11:55:00,741.22,741.94,740.78,741.59,7483.0,741.22,741.94,740.78,741.59,7483.0
2024-07-17 12:00:00,741.84,742.26,739.32,740.37,8110.0,741.84,742.26,739.32,740.37,8110.0
2024-07-17 12:05:00,739.86,740.36,738.9,738.93,7405.0,739.86,740.36,738.9,738.93,7405.0
2024-07-17 12:10:00,738.92,738.97,736.16,736.84,13776.0,738.92,738.97,736.16,736.84,13776.0
2024-07-17 12:15:00,736.78,737.73,735.55,737.25,19516.0,736.78,737.73,735.55,737.25,19516.0
2024-07-17 12:20:00,737.73,738.88,737.06,737.06,7922.0,737.73,738.88,737.06,737.06,7922.0
2024-07-17 12:25:00,737.25,738.56,736.66,736.72,6246.0,737.25,738.56,736.66,736.72,6246.0
2024-07-17 12:30:00,737.17,738.54,737.16,737.99,4097.0,737.17,738.54,737.16,737.99,4097.0
2024-07-17 12:35:00,738.36,738.36,737.1,737.7,2070.0,738.36,738.36,737.1,737.7,2070.0
2024-07-17 12:40:00,737.62,737.68,736.13,736.37,4480.0,737.62,737.68,736.13,736.37,4480.0
2024-07-17 12:45:00,736.53,736.76,736.02,736.76,2531.0,736.53,736.76,736.02,736.76,2531.0
2024-07-17 12:50:00,736.9,737.05,735.43,736.64,12373.0,736.9,737.05,735.43,736.64,12373.0
2024-07-17 12:55:00,737.01,737.11,735.87,736.88,2511.0,737.01,737.11,735.87,736.88,2511.0
2024-07-17 13:00:00,737.13,737.44,736.38,736.73,3266.0,737.13,737.44,736.38,736.73,3266.0
2024-07-17 13:05:00,737.24,737.24,734.98,736.04,12218.0,737.24,737.24,734.98,736.04,12218.0
2024-07-17 13:10:00,736.33,736.6,736.0,736.0,2853.0,736.33,736.6,736.0,736.0,2853.0
2024-07-17 13:15:00,736.53,738.2,736.53,737.28,3347.0,736.53,738.2,736.53,737.28,3347.0
2024-07-17 13:20:00,737.15,738.01,737.15,737.45,1638.0,737.15,738.01,737.15,737.45,1638.0
2024-07-17 13:25:00,737.74,738.4,737.0,737.1,4352.0,737.74,738.4,737.0,737.1,4352.0
2024-07-17 13:30:00,737.27,738.36,737.11,738.25,10117.0,737.27,738.36,737.11,738.25,10117.0
2024-07-17 13:35:00,738.26,738.82,737.61,737.61,4386.0,738.26,738.82,737.61,737.61,4386.0
2024-07-17 13:40:00,737.62,738.06,737.13,737.56,3357.0,737.62,738.06,737.13,737.56,3357.0
2024-07-17 13:45:00,737.58,738.55,737.58,738.39,6172.0,737.58,738.55,737.58,738.39,6172.0
2024-07-17 13:50:00,738.33,738.33,737.18,737.27,3051.0,738.33,738.33,737.18,737.27,3051.0
2024-07-17 13:55:00,737.45,738.0,737.22,737.83,2719.0,737.45,738.0,737.22,737.83,2719.0
2024-07-17 14:00:00,737.86,737.86,736.76,737.13,2925.0,737.86,737.86,736.76,737.13,2925.0
2024-07-17 14:05:00,736.93,737.91,736.78,737.74,2975.0,736.93,737.91,736.78,737.74,2975.0
2024-07-17 14:10:00,738.01,738.09,737.46,737.63,3641.0,738.01,738.09,737.46,737.63,3641.0
2024-07-17 14:15:00,737.63,738.05,737.32,737.99,3078.0,737.63,738.05,737.32,737.99,3078.0
2024-07-17 14:20:00,737.99,739.72,737.99,739.33,7861.0,737.99,739.72,737.99,739.33,7861.0
2024-07-17 14:25:00,739.14,739.93,738.04,738.04,7543.0,739.14,739.93,738.04,738.04,7543.0
2024-07-17 14:30:00,738.04,740.24,738.04,739.49,17801.0,738.04,740.24,738.04,739.49,17801.0
2024-07-17 14:35:00,739.35,741.14,738.92,738.97,18609.0,739.35,741.14,738.92,738.97,18609.0
2024-07-17 14:40:00,739.7,739.75,738.17,738.78,12853.0,739.7,739.75,738.17,738.78,12853.0
2024-07-17 14:45:00,738.78,738.94,737.42,737.93,5915.0,738.78,738.94,737.42,737.93,5915.0
2024-07-17 14:50:00,737.92,737.92,737.01,737.37,2369.0,737.92,737.92,737.01,737.37,2369.0
2024-07-17 14:55:00,737.43,737.92,737.0,737.7,5970.0,737.43,737.92,737.0,737.7,5970.0
2024-07-17 15:00:00,737.92,738.88,737.59,738.56,5073.0,737.92,738.88,737.59,738.56,5073.0
2024-07-17 15:05:00,738.7,738.7,737.89,738.19,6591.0,738.7,738.7,737.89,738.19,6591.0
2024-07-17 15:10:00,738.06,739.04,737.89,738.38,4930.0,738.06,739.04,737.89,738.38,4930.0
2024-07-17 15:15:00,738.14,738.5,736.96,737.35,4730.0,738.14,738.5,736.96,737.35,4730.0
2024-07-17 15:20:00,737.31,738.96,737.18,738.78,8540.0,737.31,738.96,737.18,738.78,8540.0
2024-07-17 15:25:00,738.73,739.64,737.99,738.69,7186.0,738.73,739.64,737.99,738.69,7186.0
2024-07-17 15:30:00,738.62,739.52,738.26,738.33,10773.0,738.62,739.52,738.26,738.33,10773.0
2024-07-17 15:35:00,738.26,738.26,737.45,737.45,7904.0,738.26,738.26,737.45,737.45,7904.0
2024-07-17 15:40:00,737.69,738.62,737.69,737.97,9998.0,737.69,738.62,737.69,737.97,9998.0
2024-07-17 15:45:00,737.72,738.36,736.95,737.6,11084.0,737.72,738.36,736.95,737.6,11084.0
2024-07-17 15:50:00,737.69,738.87,737.58,738.07,18013.0,737.69,738.87,737.58,738.07,18013.0
2024-07-17 15:55:00,738.4,738.4,736.01,736.06,48750.0,738.4,738.4,736.01,736.06,48750.0
2024-07-18 09:30:00,738.34,742.99,733.29,742.99,48460.0,738.34,742.99,733.29,742.99,48460.0
2024-07-18 09:35:00,742.63,748.99,742.57,746.88,13669.0,742.63,748.99,742.57,746.88,13669.0
2024-07-18 09:40:00,749.0,749.0,743.06,746.0,10796.0,749.0,749.0,743.06,746.0,10796.0
2024-07-18 09:45:00,745.35,749.0,743.3,746.86,12750.0,745.35,749.0,743.3,746.86,12750.0
2024-07-18 09:50:00,748.0,748.95,745.89,747.01,9650.0,748.0,748.95,745.89,747.01,9650.0
2024-07-18 09:55:00,745.86,747.28,743.92,745.45,4883.0,745.86,747.28,743.92,745.45,4883.0
2024-07-18 10:00:00,745.52,746.14,744.27,744.72,5244.0,745.52,746.14,744.27,744.72,5244.0
2024-07-18 10:05:00,744.79,746.75,743.12,745.67,14057.0,744.79,746.75,743.12,745.67,14057.0
2024-07-18 10:10:00,746.37,749.22,745.81,748.19,8740.0,746.37,749.22,745.81,748.19,8740.0
2024-07-18 10:15:00,748.29,749.87,747.3,747.75,14865.0,748.29,749.87,747.3,747.75,14865.0
2024-07-18 10:20:00,747.75,748.08,746.55,746.55,3940.0,747.75,748.08,746.55,746.55,3940.0
2024-07-18 10:25:00,748.35,750.58,747.89,748.58,12641.0,748.35,750.58,747.89,748.58,12641.0
2024-07-18 10:30:00,747.72,747.72,744.34,745.32,8123.0,747.72,747.72,744.34,745.32,8123.0
2024-07-18 10:35:00,745.26,746.08,743.1,743.74,10176.0,745.26,746.08,743.1,743.74,10176.0
2024-07-18 10:40:00,743.05,743.05,738.78,741.25,15638.0,743.05,743.05,738.78,741.25,15638.0
2024-07-18 10:45:00,741.9,742.48,738.2,741.67,12615.0,741.9,742.48,738.2,741.67,12615.0
2024-07-18 10:50:00,741.67,744.01,741.1,742.22,17816.0,741.67,744.01,741.1,742.22,17816.0
2024-07-18 10:55:00,742.35,744.16,742.31,742.54,11603.0,742.35,744.16,742.31,742.54,11603.0
2024-07-18 11:00:00,742.48,743.46,741.42,742.19,15836.0,742.48,743.46,741.42,742.19,15836.0
2024-07-18 11:05:00,741.7,742.52,740.18,740.48,13234.0,741.7,742.52,740.18,740.48,13234.0
2024-07-18 11:10:00,740.32,740.62,738.8,739.54,10894.0,740.32,740.62,738.8,739.54,10894.0
2024-07-18 11:15:00,739.78,740.89,738.73,739.27,8737.0,739.78,740.89,738.73,739.27,8737.0
2024-07-18 11:20:00,740.25,740.37,738.63,740.37,10672.0,740.25,740.37,738.63,740.37,10672.0
2024-07-18 11:25:00,740.96,741.61,739.62,740.51,6406.0,740.96,741.61,739.62,740.51,6406.0
2024-07-18 11:30:00,740.37,740.58,738.58,738.74,4704.0,740.37,740.58,738.58,738.74,4704.0
2024-07-18 11:35:00,738.71,740.78,737.38,738.41,8819.0,738.71,740.78,737.38,738.41,8819.0
2024-07-18 11:40:00,737.91,738.65,736.61,736.61,7685.0,737.91,738.65,736.61,736.61,7685.0
2024-07-18 11:45:00,736.82,737.1,735.49,735.49,3924.0,736.82,737.1,735.49,735.49,3924.0
2024-07-18 11:50:00,735.61,737.52,735.61,736.58,2552.0,735.61,737.52,735.61,736.58,2552.0
2024-07-18 11:55:00,736.62,736.83,735.95,736.8,3199.0,736.62,736.83,735.95,736.8,3199.0
2024-07-18 12:00:00,736.28,736.36,733.76,734.28,8295.0,736.28,736.36,733.76,734.28,8295.0
2024-07-18 12:05:00,733.75,734.67,733.3,733.6,3102.0,733.75,734.67,733.3,733.6,3102.0
2024-07-18 12:10:00,733.54,733.84,731.71,732.2,4292.0,733.54,733.84,731.71,732.2,4292.0
2024-07-18 12:15:00,732.24,732.62,730.1,730.1,9519.0,732.24,732.62,730.1,730.1,9519.0
2024-07-18 12:20:00,730.74,733.17,730.09,732.79,7615.0,730.74,733.17,730.09,732.79,7615.0
2024-07-18 12:25:00,733.13,734.51,733.13,734.42,16739.0,733.13,734.51,733.13,734.42,16739.0
2024-07-18 12:30:00,733.84,736.14,733.28,736.14,14585.0,733.84,736.14,733.28,736.14,14585.0
2024-07-18 12:35:00,736.14,736.91,735.79,736.11,16259.0,736.14,736.91,735.79,736.11,16259.0
2024-07-18 12:40:00,736.21,736.21,734.42,734.42,5981.0,736.21,736.21,734.42,734.42,5981.0
2024-07-18 12:45:00,735.15,735.15,734.42,734.59,1555.0,735.15,735.15,734.42,734.59,1555.0
2024-07-18 12:50:00,734.57,735.91,734.45,735.0,11134.0,734.57,735.91,734.45,735.0,11134.0
2024-07-18 12:55:00,734.95,735.18,733.95,733.95,4027.0,734.95,735.18,733.95,733.95,4027.0
2024-07-18 13:00:00,734.96,736.15,734.53,735.73,17167.0,734.96,736.15,734.53,735.73,17167.0
2024-07-18 13:05:00,735.48,735.63,734.34,734.77,3292.0,735.48,735.63,734.34,734.77,3292.0
2024-07-18 13:10:00,734.94,736.73,734.24,736.09,5907.0,734.94,736.73,734.24,736.09,5907.0
2024-07-18 13:15:00,736.69,737.16,736.35,736.35,1678.0,736.69,737.16,736.35,736.35,1678.0
2024-07-18 13:20:00,736.35,737.47,736.11,737.08,2640.0,736.35,737.47,736.11,737.08,2640.0
2024-07-18 13:25:00,736.3,736.61,735.73,735.73,2798.0,736.3,736.61,735.73,735.73,2798.0
2024-07-18 13:30:00,736.5,736.5,735.15,735.15,1879.0,736.5,736.5,735.15,735.15,1879.0
2024-07-18 13:35:00,735.15,736.21,735.14,736.06,3482.0,735.15,736.21,735.14,736.06,3482.0
2024-07-18 13:40:00,737.0,737.0,737.0,737.0,100.0,737.0,737.0,737.0,737.0,100.0
2024-07-18 13:45:00,737.31,738.21,737.3,738.21,745.0,737.31,738.21,737.3,738.21,745.0
2024-07-18 13:50:00,737.85,737.85,736.51,737.17,1902.0,737.85,737.85,736.51,737.17,1902.0
2024-07-18 13:55:00,737.1,737.44,735.49,735.88,3014.0,737.1,737.44,735.49,735.88,3014.0
2024-07-18 14:00:00,735.96,735.96,734.74,734.81,2898.0,735.96,735.96,734.74,734.81,2898.0
2024-07-18 14:05:00,734.74,737.18,734.51,737.17,3925.0,734.74,737.18,734.51,737.17,3925.0
2024-07-18 14:10:00,736.04,736.04,735.05,735.83,2746.0,736.04,736.04,735.05,735.83,2746.0
2024-07-18 14:15:00,736.0,736.63,735.54,735.54,3292.0,736.0,736.63,735.54,735.54,3292.0
2024-07-18 14:20:00,736.14,736.6,735.42,736.48,1760.0,736.14,736.6,735.42,736.48,1760.0
2024-07-18 14:25:00,736.04,736.35,735.04,735.52,2578.0,736.04,736.35,735.04,735.52,2578.0
2024-07-18 14:30:00,734.95,735.36,734.93,735.36,1520.0,734.95,735.36,734.93,735.36,1520.0
2024-07-18 14:35:00,735.36,735.42,733.71,733.71,4020.0,735.36,735.42,733.71,733.71,4020.0
2024-07-18 14:40:00,733.97,734.78,733.55,734.05,1372.0,733.97,734.78,733.55,734.05,1372.0
2024-07-18 14:45:00,734.13,735.27,733.55,735.11,4095.0,734.13,735.27,733.55,735.11,4095.0
2024-07-18 14:50:00,734.6,736.24,734.44,736.24,3088.0,734.6,736.24,734.44,736.24,3088.0
2024-07-18 14:55:00,736.5,737.34,735.74,737.34,5966.0,736.5,737.34,735.74,737.34,5966.0
2024-07-18 15:00:00,737.14,738.05,736.21,736.27,2789.0,737.14,738.05,736.21,736.27,2789.0
2024-07-18 15:05:00,736.5,738.07,736.48,737.59,2923.0,736.5,738.07,736.48,737.59,2923.0
2024-07-18 15:10:00,737.31,737.57,735.05,735.74,4883.0,737.31,737.57,735.05,735.74,4883.0
2024-07-18 15:15:00,735.88,736.45,735.1,736.45,7599.0,735.88,736.45,735.1,736.45,7599.0
2024-07-18 15:20:00,735.99,738.67,735.79,737.55,6182.0,735.99,738.67,735.79,737.55,6182.0
2024-07-18 15:25:00,738.05,739.01,737.68,739.01,2577.0,738.05,739.01,737.68,739.01,2577.0
2024-07-18 15:30:00,738.96,740.05,738.96,739.57,7648.0,738.96,740.05,738.96,739.57,7648.0
2024-07-18 15:35:00,739.57,740.0,738.43,739.99,8059.0,739.57,740.0,738.43,739.99,8059.0
2024-07-18 15:40:00,740.08,740.63,739.6,739.95,10708.0,740.08,740.63,739.6,739.95,10708.0
2024-07-18 15:45:00,739.96,742.72,739.5,742.23,29427.0,739.96,742.72,739.5,742.23,29427.0
2024-07-18 15:50:00,741.98,743.0,740.0,740.0,21033.0,741.98,743.0,740.0,740.0,21033.0
2024-07-18 15:55:00,739.92,740.61,737.28,738.48,66115.0,739.92,740.61,737.28,738.48,66115.0
2024-07-19 09:30:00,744.69,744.69,738.24,742.12,53851.0,744.69,744.69,738.24,742.12,53851.0
2024-07-19 09:35:00,740.02,742.24,738.0,742.24,4274.0,740.02,742.24,738.0,742.24,4274.0
2024-07-19 09:40:00,743.05,747.99,743.05,745.35,7297.0,743.05,747.99,743.05,745.35,7297.0
2024-07-19 09:45:00,745.71,748.14,744.97,747.22,3337.0,745.71,748.14,744.97,747.22,3337.0
2024-07-19 09:50:00,748.12,751.86,747.0,750.86,7251.0,748.12,751.86,747.0,750.86,7251.0
2024-07-19 09:55:00,749.87,750.37,747.38,747.55,3700.0,749.87,750.37,747.38,747.55,3700.0
2024-07-19 10:00:00,747.47,749.09,745.76,747.99,3707.0,747.47,749.09,745.76,747.99,3707.0
2024-07-19 10:05:00,749.09,753.75,748.91,752.33,7554.0,749.09,753.75,748.91,752.33,7554.0
2024-07-19 10:10:00,752.16,754.27,750.9,751.69,4202.0,752.16,754.27,750.9,751.69,4202.0
2024-07-19 10:15:00,751.83,753.96,751.51,753.5,3400.0,751.83,753.96,751.51,753.5,3400.0
2024-07-19 10:20:00,753.48,754.54,752.75,753.68,2304.0,753.48,754.54,752.75,753.68,2304.0
2024-07-19 10:25:00,754.2,754.9,751.44,751.81,4922.0,754.2,754.9,751.44,751.81,4922.0
2024-07-19 10:30:00,752.14,753.1,750.38,750.73,6552.0,752.14,753.1,750.38,750.73,6552.0
2024-07-19 10:35:00,750.32,752.66,750.21,751.31,3594.0,750.32,752.66,750.21,751.31,3594.0
2024-07-19 10:40:00,751.25,751.9,750.35,750.64,4589.0,751.25,751.9,750.35,750.64,4589.0
2024-07-19 10:45:00,751.03,752.75,750.98,752.45,1935.0,751.03,752.75,750.98,752.45,1935.0
2024-07-19 10:50:00,752.12,753.22,752.11,752.52,1811.0,752.12,753.22,752.11,752.52,1811.0
2024-07-19 10:55:00,752.59,753.85,752.47,753.85,600.0,752.59,753.85,752.47,753.85,600.0
2024-07-19 11:00:00,754.03,755.51,752.77,753.91,7195.0,754.03,755.51,752.77,753.91,7195.0
2024-07-19 11:05:00,753.5,754.26,752.09,752.09,3653.0,753.5,754.26,752.09,752.09,3653.0
2024-07-19 11:10:00,752.08,752.78,751.42,752.77,5121.0,752.08,752.78,751.42,752.77,5121.0
2024-07-19 11:15:00,752.69,754.09,752.06,753.73,3652.0,752.69,754.09,752.06,753.73,3652.0
2024-07-19 11:20:00,754.07,754.82,753.21,753.21,1966.0,754.07,754.82,753.21,753.21,1966.0
2024-07-19 11:25:00,753.74,753.95,751.77,752.3,4596.0,753.74,753.95,751.77,752.3,4596.0
2024-07-19 11:30:00,751.99,751.99,750.71,751.5,7808.0,751.99,751.99,750.71,751.5,7808.0
2024-07-19 11:35:00,751.92,751.92,749.94,750.19,6058.0,751.92,751.92,749.94,750.19,6058.0
2024-07-19 11:40:00,750.37,751.15,749.87,750.0,7188.0,750.37,751.15,749.87,750.0,7188.0
2024-07-19 11:45:00,750.67,751.87,750.0,751.87,3246.0,750.67,751.87,750.0,751.87,3246.0
2024-07-19 11:50:00,752.37,752.58,751.09,751.5,5388.0,752.37,752.58,751.09,751.5,5388.0
2024-07-19 11:55:00,751.74,753.53,751.65,753.33,5894.0,751.74,753.53,751.65,753.33,5894.0
2024-07-19 12:00:00,753.34,754.88,753.34,753.74,4721.0,753.34,754.88,753.34,753.74,4721.0
2024-07-19 12:05:00,754.0,754.73,753.72,754.22,2700.0,754.0,754.73,753.72,754.22,2700.0
2024-07-19 12:10:00,754.22,754.66,753.7,754.26,4794.0,754.22,754.66,753.7,754.26,4794.0
2024-07-19 12:15:00,754.59,754.92,753.75,754.25,5005.0,754.59,754.92,753.75,754.25,5005.0
2024-07-19 12:20:00,754.25,754.72,753.95,754.08,3295.0,754.25,754.72,753.95,754.08,3295.0
2024-07-19 12:25:00,754.29,755.88,754.15,754.88,11465.0,754.29,755.88,754.15,754.88,11465.0
2024-07-19 12:30:00,755.03,755.08,752.8,753.2,13162.0,755.03,755.08,752.8,753.2,13162.0
2024-07-19 12:35:00,753.18,754.67,752.61,752.67,5826.0,753.18,754.67,752.61,752.67,5826.0
2024-07-19 12:40:00,754.25,755.27,753.98,754.95,4024.0,754.25,755.27,753.98,754.95,4024.0
2024-07-19 12:45:00,755.02,755.07,753.07,753.62,10246.0,755.02,755.07,753.07,753.62,10246.0
2024-07-19 12:50:00,753.51,753.84,753.25,753.58,1548.0,753.51,753.84,753.25,753.58,1548.0
2024-07-19 12:55:00,753.18,753.18,751.42,751.42,6829.0,753.18,753.18,751.42,751.42,6829.0
2024-07-19 13:00:00,751.58,753.08,750.9,752.18,12769.0,751.58,753.08,750.9,752.18,12769.0
2024-07-19 13:05:00,752.87,752.93,750.33,750.33,4513.0,752.87,752.93,750.33,750.33,4513.0
2024-07-19 13:10:00,750.78,751.51,750.22,751.51,2392.0,750.78,751.51,750.22,751.51,2392.0
2024-07-19 13:15:00,750.9,751.83,750.24,751.35,6798.0,750.9,751.83,750.24,751.35,6798.0
2024-07-19 13:20:00,751.01,751.01,749.75,750.67,12668.0,751.01,751.01,749.75,750.67,12668.0
2024-07-19 13:25:00,750.58,751.45,750.58,751.44,3534.0,750.58,751.45,750.58,751.44,3534.0
2024-07-19 13:30:00,751.44,751.83,750.57,751.19,2139.0,751.44,751.83,750.57,751.19,2139.0
2024-07-19 13:35:00,751.12,752.19,751.11,752.18,3193.0,751.12,752.19,751.11,752.18,3193.0
2024-07-19 13:40:00,752.12,752.12,748.64,749.16,8793.0,752.12,752.12,748.64,749.16,8793.0
2024-07-19 13:45:00,750.2,750.9,749.5,750.12,2852.0,750.2,750.9,749.5,750.12,2852.0
2024-07-19 13:50:00,750.22,750.22,749.39,749.48,2068.0,750.22,750.22,749.39,749.48,2068.0
2024-07-19 13:55:00,749.3,751.0,749.3,750.93,2955.0,749.3,751.0,749.3,750.93,2955.0
2024-07-19 14:00:00,750.93,751.51,749.67,749.67,2873.0,750.93,751.51,749.67,749.67,2873.0
2024-07-19 14:05:00,750.03,750.82,750.03,750.5,1755.0,750.03,750.82,750.03,750.5,1755.0
2024-07-19 14:10:00,750.61,751.1,750.29,750.53,1501.0,750.61,751.1,750.29,750.53,1501.0
2024-07-19 14:15:00,750.64,751.29,750.41,750.41,913.0,750.64,751.29,750.41,750.41,913.0
2024-07-19 14:20:00,750.41,750.41,748.46,748.46,2635.0,750.41,750.41,748.46,748.46,2635.0
2024-07-19 14:25:00,749.17,749.45,748.77,748.77,1687.0,749.17,749.45,748.77,748.77,1687.0
2024-07-19 14:30:00,748.76,749.12,748.38,748.45,1950.0,748.76,749.12,748.38,748.45,1950.0
2024-07-19 14:35:00,749.41,749.85,748.76,749.01,4131.0,749.41,749.85,748.76,749.01,4131.0
2024-07-19 14:40:00,749.16,749.68,748.5,748.5,3241.0,749.16,749.68,748.5,748.5,3241.0
2024-07-19 14:45:00,748.88,750.19,748.88,750.19,1874.0,748.88,750.19,748.88,750.19,1874.0
2024-07-19 14:50:00,750.25,750.25,748.97,749.29,4231.0,750.25,750.25,748.97,749.29,4231.0
2024-07-19 14:55:00,749.41,749.87,749.4,749.54,1999.0,749.41,749.87,749.4,749.54,1999.0
2024-07-19 15:00:00,749.54,750.5,749.53,750.5,6148.0,749.54,750.5,749.53,750.5,6148.0
2024-07-19 15:05:00,750.05,750.29,749.62,750.29,1824.0,750.05,750.29,749.62,750.29,1824.0
2024-07-19 15:10:00,750.24,751.17,750.14,751.0,2325.0,750.24,751.17,750.14,751.0,2325.0
2024-07-19 15:15:00,751.14,751.38,750.44,751.38,2693.0,751.14,751.38,750.44,751.38,2693.0
2024-07-19 15:20:00,751.48,752.0,751.16,751.59,1978.0,751.48,752.0,751.16,751.59,1978.0
2024-07-19 15:25:00,751.8,753.19,751.79,752.71,2987.0,751.8,753.19,751.79,752.71,2987.0
2024-07-19 15:30:00,752.45,752.6,750.79,750.79,4912.0,752.45,752.6,750.79,750.79,4912.0
2024-07-19 15:35:00,750.96,750.96,749.17,749.63,5062.0,750.96,750.96,749.17,749.63,5062.0
2024-07-19 15:40:00,749.8,750.23,749.07,749.66,6898.0,749.8,750.23,749.07,749.66,6898.0
2024-07-19 15:45:00,749.71,750.2,749.47,750.2,4436.0,749.71,750.2,749.47,750.2,4436.0
2024-07-19 15:50:00,750.17,751.28,750.16,751.05,10351.0,750.17,751.28,750.16,751.05,10351.0
2024-07-19 15:55:00,750.84,751.65,750.06,751.65,29249.0,750.84,751.65,750.06,751.65,29249.0
2024-07-22 09:30:00,754.81,758.98,754.22,758.7,18379.0,754.81,758.98,754.22,758.7,18379.0
2024-07-22 09:35:00,757.4,762.16,756.8,761.4,5406.0,757.4,762.16,756.8,761.4,5406.0
2024-07-22 09:40:00,761.42,764.44,757.97,757.97,14786.0,761.42,764.44,757.97,757.97,14786.0
2024-07-22 09:45:00,758.77,762.84,758.34,761.85,10323.0,758.77,762.84,758.34,761.85,10323.0
2024-07-22 09:50:00,761.48,762.85,759.55,760.16,3896.0,761.48,762.85,759.55,760.16,3896.0
2024-07-22 09:55:00,759.79,759.79,756.0,757.1,3602.0,759.79,759.79,756.0,757.1,3602.0
2024-07-22 10:00:00,757.51,757.75,755.91,757.08,4491.0,757.51,757.75,755.91,757.08,4491.0
2024-07-22 10:05:00,756.88,757.53,755.0,755.0,2531.0,756.88,757.53,755.0,755.0,2531.0
2024-07-22 10:10:00,755.12,756.1,754.05,755.08,1600.0,755.12,756.1,754.05,755.08,1600.0
2024-07-22 10:15:00,755.08,756.48,754.72,756.48,5430.0,755.08,756.48,754.72,756.48,5430.0
2024-07-22 10:20:00,756.7,757.33,753.77,753.77,3912.0,756.7,757.33,753.77,753.77,3912.0
2024-07-22 10:25:00,754.43,758.0,754.43,757.62,4465.0,754.43,758.0,754.43,757.62,4465.0
2024-07-22 10:30:00,757.81,758.18,755.93,758.18,10265.0,757.81,758.18,755.93,758.18,10265.0
2024-07-22 10:35:00,759.0,760.59,758.67,760.05,15313.0,759.0,760.59,758.67,760.05,15313.0
2024-07-22 10:40:00,761.21,761.21,759.25,760.68,1709.0,761.21,761.21,759.25,760.68,1709.0
2024-07-22 10:45:00,761.32,762.58,759.94,762.46,7378.0,761.32,762.58,759.94,762.46,7378.0
2024-07-22 10:50:00,762.01,762.97,760.77,762.59,14457.0,762.01,762.97,760.77,762.59,14457.0
2024-07-22 10:55:00,762.52,763.95,762.52,763.41,3893.0,762.52,763.95,762.52,763.41,3893.0
2024-07-22 11:00:00,763.37,763.99,762.15,763.74,4139.0,763.37,763.99,762.15,763.74,4139.0
2024-07-22 11:05:00,763.72,764.4,761.74,761.74,9947.0,763.72,764.4,761.74,761.74,9947.0
2024-07-22 11:10:00,761.51,763.5,761.51,762.04,9973.0,761.51,763.5,761.51,762.04,9973.0
2024-07-22 11:15:00,761.87,762.34,760.7,760.83,4203.0,761.87,762.34,760.7,760.83,4203.0
2024-07-22 11:20:00,760.71,761.06,759.07,759.53,2442.0,760.71,761.06,759.07,759.53,2442.0
2024-07-22 11:25:00,759.48,760.07,759.03,759.09,2925.0,759.48,760.07,759.03,759.09,2925.0
2024-07-22 11:30:00,759.05,759.05,756.83,757.3,7150.0,759.05,759.05,756.83,757.3,7150.0
2024-07-22 11:35:00,757.27,757.57,755.66,756.67,6483.0,757.27,757.57,755.66,756.67,6483.0
2024-07-22 11:40:00,756.87,757.01,755.45,756.53,4519.0,756.87,757.01,755.45,756.53,4519.0
2024-07-22 11:45:00,755.51,755.92,755.0,755.81,19441.0,755.51,755.92,755.0,755.81,19441.0
2024-07-22 11:50:00,755.88,756.45,755.01,755.83,5066.0,755.88,756.45,755.01,755.83,5066.0
2024-07-22 11:55:00,755.93,756.23,755.48,755.62,3658.0,755.93,756.23,755.48,755.62,3658.0
2024-07-22 12:00:00,755.31,755.91,753.88,754.93,32976.0,755.31,755.91,753.88,754.93,32976.0
2024-07-22 12:05:00,755.21,755.93,754.37,755.73,4703.0,755.21,755.93,754.37,755.73,4703.0
2024-07-22 12:10:00,756.0,756.4,756.0,756.4,1901.0,756.0,756.4,756.0,756.4,1901.0
2024-07-22 12:15:00,756.39,757.04,756.39,756.66,3533.0,756.39,757.04,756.39,756.66,3533.0
2024-07-22 12:20:00,756.66,757.32,756.5,757.16,2095.0,756.66,757.32,756.5,757.16,2095.0
2024-07-22 12:25:00,757.69,757.69,756.62,756.62,500.0,757.69,757.69,756.62,756.62,500.0
2024-07-22 12:30:00,757.25,757.26,756.91,757.08,1400.0,757.25,757.26,756.91,757.08,1400.0
2024-07-22 12:35:00,757.42,757.42,757.03,757.2,900.0,757.42,757.42,757.03,757.2,900.0
2024-07-22 12:40:00,757.55,759.55,756.91,759.55,7061.0,757.55,759.55,756.91,759.55,7061.0
2024-07-22 12:45:00,760.0,760.0,759.17,760.0,3089.0,760.0,760.0,759.17,760.0,3089.0
2024-07-22 12:50:00,759.78,760.57,759.7,760.57,6732.0,759.78,760.57,759.7,760.57,6732.0
2024-07-22 12:55:00,760.48,760.73,758.5,758.93,3403.0,760.48,760.73,758.5,758.93,3403.0
2024-07-22 13:00:00,759.11,759.5,759.11,759.49,561.0,759.11,759.5,759.11,759.49,561.0
2024-07-22 13:05:00,759.83,759.83,759.05,759.64,1100.0,759.83,759.83,759.05,759.64,1100.0
2024-07-22 13:10:00,759.92,760.08,758.97,759.59,2374.0,759.92,760.08,758.97,759.59,2374.0
2024-07-22 13:15:00,759.51,759.88,759.29,759.88,1021.0,759.51,759.88,759.29,759.88,1021.0
2024-07-22 13:20:00,759.31,759.77,758.69,759.24,1576.0,759.31,759.77,758.69,759.24,1576.0
2024-07-22 13:25:00,759.18,759.87,758.93,758.93,1697.0,759.18,759.87,758.93,758.93,1697.0
2024-07-22 13:30:00,759.39,759.65,759.39,759.65,1281.0,759.39,759.65,759.39,759.65,1281.0
2024-07-22 13:35:00,759.71,759.71,758.98,758.98,349.0,759.71,759.71,758.98,758.98,349.0
2024-07-22 13:40:00,759.32,760.18,759.32,760.05,2600.0,759.32,760.18,759.32,760.05,2600.0
2024-07-22 13:45:00,760.06,760.77,759.23,760.77,3197.0,760.06,760.77,759.23,760.77,3197.0
2024-07-22 13:50:00,760.79,761.08,760.5,761.08,2877.0,760.79,761.08,760.5,761.08,2877.0
2024-07-22 13:55:00,761.1,762.3,761.1,762.3,2383.0,761.1,762.3,761.1,762.3,2383.0
2024-07-22 14:00:00,762.17,762.99,762.17,762.94,1725.0,762.17,762.99,762.17,762.94,1725.0
2024-07-22 14:05:00,762.63,762.81,761.86,762.75,2739.0,762.63,762.81,761.86,762.75,2739.0
2024-07-22 14:10:00,762.63,762.63,761.7,761.74,1300.0,762.63,762.63,761.7,761.74,1300.0
2024-07-22 14:15:00,762.17,762.8,762.17,762.78,1746.0,762.17,762.8,762.17,762.78,1746.0
2024-07-22 14:20:00,762.64,763.61,762.45,763.61,2425.0,762.64,763.61,762.45,763.61,2425.0
2024-07-22 14:25:00,763.9,763.9,763.51,763.69,1700.0,763.9,763.9,763.51,763.69,1700.0
2024-07-22 14:30:00,763.69,764.17,763.29,763.49,16758.0,763.69,764.17,763.29,763.49,16758.0
2024-07-22 14:35:00,762.97,763.22,762.41,762.89,2800.0,762.97,763.22,762.41,762.89,2800.0
2024-07-22 14:40:00,762.78,763.26,762.38,762.8,5162.0,762.78,763.26,762.38,762.8,5162.0
2024-07-22 14:45:00,762.62,762.62,762.06,762.53,3301.0,762.62,762.62,762.06,762.53,3301.0
2024-07-22 14:50:00,762.35,762.63,761.79,762.23,17441.0,762.35,762.63,761.79,762.23,17441.0
2024-07-22 14:55:00,762.05,762.08,760.8,760.8,3968.0,762.05,762.08,760.8,760.8,3968.0
2024-07-22 15:00:00,760.62,760.77,759.77,760.22,6226.0,760.62,760.77,759.77,760.22,6226.0
2024-07-22 15:05:00,760.15,760.21,759.09,759.22,6998.0,760.15,760.21,759.09,759.22,6998.0
2024-07-22 15:10:00,759.16,760.68,759.16,760.5,6002.0,759.16,760.68,759.16,760.5,6002.0
2024-07-22 15:15:00,760.48,760.74,760.03,760.52,5498.0,760.48,760.74,760.03,760.52,5498.0
2024-07-22 15:20:00,760.02,760.72,759.64,760.72,5300.0,760.02,760.72,759.64,760.72,5300.0
2024-07-22 15:25:00,760.39,760.91,759.84,760.3,3804.0,760.39,760.91,759.84,760.3,3804.0
2024-07-22 15:30:00,760.11,760.83,759.83,760.04,3978.0,760.11,760.83,759.83,760.04,3978.0
2024-07-22 15:35:00,760.18,760.86,760.11,760.27,3726.0,760.18,760.86,760.11,760.27,3726.0
2024-07-22 15:40:00,759.99,760.39,759.24,759.59,5249.0,759.99,760.39,759.24,759.59,5249.0
2024-07-22 15:45:00,759.93,759.93,758.68,758.69,4276.0,759.93,759.93,758.68,758.69,4276.0
2024-07-22 15:50:00,758.39,760.41,758.28,759.36,27325.0,758.39,760.41,758.28,759.36,27325.0
2024-07-22 15:55:00,759.38,759.38,756.21,756.51,46211.0,759.38,759.38,756.21,756.51,46211.0
2024-07-23 09:30:00,763.47,764.19,760.66,763.41,14246.0,763.47,764.19,760.66,763.41,14246.0
2024-07-23 09:35:00,763.44,766.01,763.43,765.74,2718.0,763.44,766.01,763.43,765.74,2718.0
2024-07-23 09:40:00,766.01,770.99,766.01,770.37,5843.0,766.01,770.99,766.01,770.37,5843.0
2024-07-23 09:45:00,771.35,773.4,769.94,772.88,14309.0,771.35,773.4,769.94,772.88,14309.0
2024-07-23 09:50:00,772.05,773.45,768.86,768.87,11035.0,772.05,773.45,768.86,768.87,11035.0
2024-07-23 09:55:00,769.47,771.37,768.79,771.35,13745.0,769.47,771.37,768.79,771.35,13745.0
2024-07-23 10:00:00,770.67,772.85,770.15,771.71,4938.0,770.67,772.85,770.15,771.71,4938.0
2024-07-23 10:05:00,770.92,774.63,770.92,773.3,9355.0,770.92,774.63,770.92,773.3,9355.0
2024-07-23 10:10:00,772.91,775.97,772.53,773.06,9712.0,772.91,775.97,772.53,773.06,9712.0
2024-07-23 10:15:00,773.06,774.37,772.34,773.78,3889.0,773.06,774.37,772.34,773.78,3889.0
2024-07-23 10:20:00,773.89,774.93,771.97,772.01,5101.0,773.89,774.93,771.97,772.01,5101.0
2024-07-23 10:25:00,771.68,772.12,770.14,770.14,4483.0,771.68,772.12,770.14,770.14,4483.0
2024-07-23 10:30:00,771.05,771.05,767.62,768.99,9377.0,771.05,771.05,767.62,768.99,9377.0
2024-07-23 10:35:00,768.92,770.02,768.11,768.11,2118.0,768.92,770.02,768.11,768.11,2118.0
2024-07-23 10:40:00,768.33,769.2,767.82,767.82,1957.0,768.33,769.2,767.82,767.82,1957.0
2024-07-23 10:45:00,767.88,767.88,765.48,766.17,2555.0,767.88,767.88,765.48,766.17,2555.0
2024-07-23 10:50:00,767.06,767.06,765.24,765.6,4553.0,767.06,767.06,765.24,765.6,4553.0
2024-07-23 10:55:00,765.91,767.77,765.91,767.48,5874.0,765.91,767.77,765.91,767.48,5874.0
2024-07-23 11:00:00,767.34,769.48,767.09,768.75,7957.0,767.34,769.48,767.09,768.75,7957.0
2024-07-23 11:05:00,768.54,770.39,768.54,770.39,2397.0,768.54,770.39,768.54,770.39,2397.0
2024-07-23 11:10:00,770.0,771.28,770.0,771.21,4198.0,770.0,771.28,770.0,771.21,4198.0
2024-07-23 11:15:00,771.56,773.0,771.25,772.38,3885.0,771.56,773.0,771.25,772.38,3885.0
2024-07-23 11:20:00,772.2,773.0,770.89,773.0,7093.0,772.2,773.0,770.89,773.0,7093.0
2024-07-23 11:25:00,772.01,772.01,770.96,771.99,2328.0,772.01,772.01,770.96,771.99,2328.0
2024-07-23 11:30:00,771.48,771.56,770.3,771.18,2253.0,771.48,771.56,770.3,771.18,2253.0
2024-07-23 11:35:00,770.79,770.79,769.42,769.8,2611.0,770.79,770.79,769.42,769.8,2611.0
2024-07-23 11:40:00,769.34,770.0,768.71,769.08,4742.0,769.34,770.0,768.71,769.08,4742.0
2024-07-23 11:45:00,769.09,769.64,768.84,769.0,4958.0,769.09,769.64,768.84,769.0,4958.0
2024-07-23 11:50:00,768.99,769.62,768.62,768.66,9697.0,768.99,769.62,768.62,768.66,9697.0
2024-07-23 11:55:00,769.06,769.47,768.51,769.44,3445.0,769.06,769.47,768.51,769.44,3445.0
2024-07-23 12:00:00,768.89,768.89,767.84,768.54,2600.0,768.89,768.89,767.84,768.54,2600.0
2024-07-23 12:05:00,769.08,769.08,767.45,768.22,6590.0,769.08,769.08,767.45,768.22,6590.0
2024-07-23 12:10:00,768.2,768.3,768.19,768.3,300.0,768.2,768.3,768.19,768.3,300.0
2024-07-23 12:15:00,768.18,768.61,767.59,768.48,1800.0,768.18,768.61,767.59,768.48,1800.0
2024-07-23 12:20:00,768.6,768.6,765.3,765.3,10648.0,768.6,768.6,765.3,765.3,10648.0
2024-07-23 12:25:00,765.71,765.71,764.52,765.69,8810.0,765.71,765.71,764.52,765.69,8810.0
2024-07-23 12:30:00,765.22,765.85,764.52,765.38,1700.0,765.22,765.85,764.52,765.38,1700.0
2024-07-23 12:35:00,765.64,765.71,765.0,765.0,2305.0,765.64,765.71,765.0,765.0,2305.0
2024-07-23 12:40:00,765.07,765.21,764.35,765.04,2000.0,765.07,765.21,764.35,765.04,2000.0
2024-07-23 12:45:00,765.35,765.95,764.88,765.15,1206.0,765.35,765.95,764.88,765.15,1206.0
2024-07-23 12:50:00,764.98,765.34,764.62,765.0,3271.0,764.98,765.34,764.62,765.0,3271.0
2024-07-23 12:55:00,764.65,765.06,764.04,765.06,2500.0,764.65,765.06,764.04,765.06,2500.0
2024-07-23 13:00:00,765.11,765.41,765.11,765.37,500.0,765.11,765.41,765.11,765.37,500.0
2024-07-23 13:05:00,765.57,765.83,765.16,765.3,2648.0,765.57,765.83,765.16,765.3,2648.0
2024-07-23 13:10:00,765.26,765.33,764.76,765.15,2200.0,765.26,765.33,764.76,765.15,2200.0
2024-07-23 13:15:00,765.15,765.93,765.15,765.45,900.0,765.15,765.93,765.15,765.45,900.0
2024-07-23 13:20:00,766.54,767.1,766.4,766.4,1980.0,766.54,767.1,766.4,766.4,1980.0
2024-07-23 13:25:00,766.59,766.69,766.36,766.36,855.0,766.59,766.69,766.36,766.36,855.0
2024-07-23 13:30:00,766.06,766.68,765.71,765.72,3582.0,766.06,766.68,765.71,765.72,3582.0
2024-07-23 13:35:00,765.9,766.31,765.48,765.69,1531.0,765.9,766.31,765.48,765.69,1531.0
2024-07-23 13:40:00,765.27,765.27,764.4,764.4,1112.0,765.27,765.27,764.4,764.4,1112.0
2024-07-23 13:45:00,764.62,765.04,764.14,765.04,4906.0,764.62,765.04,764.14,765.04,4906.0
2024-07-23 13:50:00,765.64,766.61,765.16,766.51,2004.0,765.64,766.61,765.16,766.51,2004.0
2024-07-23 13:55:00,766.51,767.9,766.51,767.55,3739.0,766.51,767.9,766.51,767.55,3739.0
2024-07-23 14:00:00,767.29,767.66,766.82,766.82,4002.0,767.29,767.66,766.82,766.82,4002.0
2024-07-23 14:05:00,766.03,767.11,766.03,767.11,1844.0,766.03,767.11,766.03,767.11,1844.0
2024-07-23 14:10:00,767.06,767.06,766.35,766.82,1519.0,767.06,767.06,766.35,766.82,1519.0
2024-07-23 14:15:00,766.64,767.2,766.51,766.51,1320.0,766.64,767.2,766.51,766.51,1320.0
2024-07-23 14:20:00,766.45,766.62,766.01,766.01,800.0,766.45,766.62,766.01,766.01,800.0
2024-07-23 14:25:00,765.66,765.99,764.62,765.27,6641.0,765.66,765.99,764.62,765.27,6641.0
2024-07-23 14:30:00,764.6,765.9,764.6,765.9,1214.0,764.6,765.9,764.6,765.9,1214.0
2024-07-23 14:35:00,765.75,766.82,765.75,766.82,1866.0,765.75,766.82,765.75,766.82,1866.0
2024-07-23 14:40:00,766.03,766.1,765.31,765.31,2678.0,766.03,766.1,765.31,765.31,2678.0
2024-07-23 14:45:00,765.84,765.84,765.12,765.33,2122.0,765.84,765.84,765.12,765.33,2122.0
2024-07-23 14:50:00,765.32,765.51,764.91,764.96,3308.0,765.32,765.51,764.91,764.96,3308.0
2024-07-23 14:55:00,764.79,765.49,764.79,765.41,5782.0,764.79,765.49,764.79,765.41,5782.0
2024-07-23 15:00:00,765.34,765.34,764.94,764.97,1675.0,765.34,765.34,764.94,764.97,1675.0
2024-07-23 15:05:00,764.88,764.88,764.44,764.45,1109.0,764.88,764.88,764.44,764.45,1109.0
2024-07-23 15:10:00,764.46,764.57,763.33,763.93,9555.0,764.46,764.57,763.33,763.93,9555.0
2024-07-23 15:15:00,763.83,763.83,763.15,763.46,1900.0,763.83,763.83,763.15,763.46,1900.0
2024-07-23 15:20:00,763.29,764.54,763.29,764.13,2912.0,763.29,764.54,763.29,764.13,2912.0
2024-07-23 15:25:00,764.37,765.07,764.1,764.76,3436.0,764.37,765.07,764.1,764.76,3436.0
2024-07-23 15:30:00,764.8,764.8,762.55,762.88,12627.0,764.8,764.8,762.55,762.88,12627.0
2024-07-23 15:35:00,763.1,763.4,762.5,762.9,2462.0,763.1,763.4,762.5,762.9,2462.0
2024-07-23 15:40:00,762.89,762.89,761.05,762.17,5745.0,762.89,762.89,761.05,762.17,5745.0
2024-07-23 15:45:00,762.47,764.04,762.39,763.84,8516.0,762.47,764.04,762.39,763.84,8516.0
2024-07-23 15:50:00,763.66,765.65,763.66,764.9,9428.0,763.66,765.65,763.66,764.9,9428.0
2024-07-23 15:55:00,765.0,766.81,763.91,765.52,82496.0,765.0,766.81,763.91,765.52,82496.0
2024-07-24 09:30:00,755.0,757.48,753.81,754.0,19719.0,755.0,757.48,753.81,754.0,19719.0
2024-07-24 09:35:00,753.71,756.95,752.51,753.34,11378.0,753.71,756.95,752.51,753.34,11378.0
2024-07-24 09:40:00,752.8,755.7,752.8,755.7,11331.0,752.8,755.7,752.8,755.7,11331.0
2024-07-24 09:45:00,755.26,757.07,752.85,755.41,24966.0,755.26,757.07,752.85,755.41,24966.0
2024-07-24 09:50:00,755.41,756.11,753.34,754.31,10105.0,755.41,756.11,753.34,754.31,10105.0
2024-07-24 09:55:00,753.25,754.21,752.78,753.97,5492.0,753.25,754.21,752.78,753.97,5492.0
2024-07-24 10:00:00,752.98,752.98,747.78,747.84,6015.0,752.98,752.98,747.78,747.84,6015.0
2024-07-24 10:05:00,748.22,748.84,746.09,746.45,19959.0,748.22,748.84,746.09,746.45,19959.0
2024-07-24 10:10:00,746.67,747.16,743.22,745.18,26278.0,746.67,747.16,743.22,745.18,26278.0
2024-07-24 10:15:00,745.19,749.43,744.51,748.4,28084.0,745.19,749.43,744.51,748.4,28084.0
2024-07-24 10:20:00,748.36,749.99,748.04,748.98,5514.0,748.36,749.99,748.04,748.98,5514.0
2024-07-24 10:25:00,748.41,749.95,746.76,749.95,4349.0,748.41,749.95,746.76,749.95,4349.0
2024-07-24 10:30:00,749.13,752.52,749.08,752.44,7868.0,749.13,752.52,749.08,752.44,7868.0
2024-07-24 10:35:00,752.43,753.4,750.39,750.39,6830.0,752.43,753.4,750.39,750.39,6830.0
2024-07-24 10:40:00,750.77,751.37,748.96,749.62,4664.0,750.77,751.37,748.96,749.62,4664.0
2024-07-24 10:45:00,749.34,750.85,749.03,750.34,2836.0,749.34,750.85,749.03,750.34,2836.0
2024-07-24 10:50:00,750.26,750.27,748.1,749.68,7544.0,750.26,750.27,748.1,749.68,7544.0
2024-07-24 10:55:00,748.91,750.01,748.61,749.44,4871.0,748.91,750.01,748.61,749.44,4871.0
2024-07-24 11:00:00,748.94,749.7,747.15,747.6,3713.0,748.94,749.7,747.15,747.6,3713.0
2024-07-24 11:05:00,747.55,747.55,745.82,746.31,5888.0,747.55,747.55,745.82,746.31,5888.0
2024-07-24 11:10:00,746.38,746.38,745.56,746.04,2131.0,746.38,746.38,745.56,746.04,2131.0
2024-07-24 11:15:00,745.69,747.12,745.46,745.74,4487.0,745.69,747.12,745.46,745.74,4487.0
2024-07-24 11:20:00,746.15,746.15,743.0,743.06,4038.0,746.15,746.15,743.0,743.06,4038.0
2024-07-24 11:25:00,743.27,744.67,742.85,744.67,4790.0,743.27,744.67,742.85,744.67,4790.0
2024-07-24 11:30:00,745.01,745.38,744.54,744.74,2464.0,745.01,745.38,744.54,744.74,2464.0
2024-07-24 11:35:00,744.56,746.0,744.31,745.58,8324.0,744.56,746.0,744.31,745.58,8324.0
2024-07-24 11:40:00,744.85,745.01,743.8,743.8,3674.0,744.85,745.01,743.8,743.8,3674.0
2024-07-24 11:45:00,743.74,743.74,741.82,742.77,4160.0,743.74,743.74,741.82,742.77,4160.0
2024-07-24 11:50:00,741.82,743.76,741.18,743.31,6688.0,741.82,743.76,741.18,743.31,6688.0
2024-07-24 11:55:00,742.99,743.23,741.0,741.0,5282.0,742.99,743.23,741.0,741.0,5282.0
2024-07-24 12:00:00,741.36,742.38,741.28,741.82,3315.0,741.36,742.38,741.28,741.82,3315.0
2024-07-24 12:05:00,741.52,741.52,740.39,740.63,5463.0,741.52,741.52,740.39,740.63,5463.0
2024-07-24 12:10:00,740.91,741.44,739.4,740.41,11854.0,740.91,741.44,739.4,740.41,11854.0
2024-07-24 12:15:00,740.08,741.75,740.08,740.57,7770.0,740.08,741.75,740.08,740.57,7770.0
2024-07-24 12:20:00,740.56,742.59,740.56,742.0,4743.0,740.56,742.59,740.56,742.0,4743.0
2024-07-24 12:25:00,741.75,742.06,740.98,741.74,4690.0,741.75,742.06,740.98,741.74,4690.0
2024-07-24 12:30:00,741.47,741.73,740.21,741.61,5194.0,741.47,741.73,740.21,741.61,5194.0
2024-07-24 12:35:00,741.4,741.4,739.8,739.8,2600.0,741.4,741.4,739.8,739.8,2600.0
2024-07-24 12:40:00,739.86,740.22,739.4,739.47,3124.0,739.86,740.22,739.4,739.47,3124.0
2024-07-24 12:45:00,739.79,740.73,739.43,739.82,3122.0,739.79,740.73,739.43,739.82,3122.0
2024-07-24 12:50:00,740.1,741.67,739.85,740.69,24359.0,740.1,741.67,739.85,740.69,24359.0
2024-07-24 12:55:00,741.05,741.47,740.21,740.21,1770.0,741.05,741.47,740.21,740.21,1770.0
2024-07-24 13:00:00,740.74,742.0,740.73,741.91,3627.0,740.74,742.0,740.73,741.91,3627.0
2024-07-24 13:05:00,742.21,743.09,741.91,742.75,4801.0,742.21,743.09,741.91,742.75,4801.0
2024-07-24 13:10:00,742.75,743.52,742.43,743.1,5089.0,742.75,743.52,742.43,743.1,5089.0
2024-07-24 13:15:00,743.24,743.79,742.74,743.45,4741.0,743.24,743.79,742.74,743.45,4741.0
2024-07-24 13:20:00,743.45,744.94,743.32,743.33,5920.0,743.45,744.94,743.32,743.33,5920.0
2024-07-24 13:25:00,743.66,743.78,743.3,743.31,4322.0,743.66,743.78,743.3,743.31,4322.0
2024-07-24 13:30:00,743.31,744.0,742.41,743.94,4243.0,743.31,744.0,742.41,743.94,4243.0
2024-07-24 13:35:00,744.24,745.08,744.11,744.65,2962.0,744.24,745.08,744.11,744.65,2962.0
2024-07-24 13:40:00,744.98,745.63,744.65,744.73,5668.0,744.98,745.63,744.65,744.73,5668.0
2024-07-24 13:45:00,744.73,744.89,743.28,743.46,3705.0,744.73,744.89,743.28,743.46,3705.0
2024-07-24 13:50:00,743.11,743.33,741.92,742.23,10134.0,743.11,743.33,741.92,742.23,10134.0
2024-07-24 13:55:00,741.7,742.8,741.69,742.13,5162.0,741.7,742.8,741.69,742.13,5162.0
2024-07-24 14:00:00,741.85,742.52,741.32,741.63,7015.0,741.85,742.52,741.32,741.63,7015.0
2024-07-24 14:05:00,741.6,742.92,741.43,742.67,8127.0,741.6,742.92,741.43,742.67,8127.0
2024-07-24 14:10:00,742.64,743.57,742.64,743.21,5515.0,742.64,743.57,742.64,743.21,5515.0
2024-07-24 14:15:00,743.13,743.34,740.85,741.41,11243.0,743.13,743.34,740.85,741.41,11243.0
2024-07-24 14:20:00,741.56,741.96,740.84,741.93,4778.0,741.56,741.96,740.84,741.93,4778.0
2024-07-24 14:25:00,741.92,742.45,740.24,741.0,5820.0,741.92,742.45,740.24,741.0,5820.0
2024-07-24 14:30:00,740.33,740.81,738.75,738.75,5339.0,740.33,740.81,738.75,738.75,5339.0
2024-07-24 14:35:00,738.99,740.24,738.8,739.67,5611.0,738.99,740.24,738.8,739.67,5611.0
2024-07-24 14:40:00,739.92,740.17,738.54,738.98,3758.0,739.92,740.17,738.54,738.98,3758.0
2024-07-24 14:45:00,738.79,739.82,737.92,737.93,10813.0,738.79,739.82,737.92,737.93,10813.0
2024-07-24 14:50:00,738.29,738.29,737.14,737.86,7464.0,738.29,738.29,737.14,737.86,7464.0
2024-07-24 14:55:00,738.08,738.77,737.82,738.77,12290.0,738.08,738.77,737.82,738.77,12290.0
2024-07-24 15:00:00,738.6,738.68,735.47,736.27,9764.0,738.6,738.68,735.47,736.27,9764.0
2024-07-24 15:05:00,736.3,736.31,735.32,736.13,7904.0,736.3,736.31,735.32,736.13,7904.0
2024-07-24 15:10:00,736.16,736.5,735.68,736.35,6634.0,736.16,736.5,735.68,736.35,6634.0
2024-07-24 15:15:00,736.34,736.84,734.57,734.82,7562.0,736.34,736.84,734.57,734.82,7562.0
2024-07-24 15:20:00,735.01,735.31,734.15,734.73,14404.0,735.01,735.31,734.15,734.73,14404.0
2024-07-24 15:25:00,734.96,735.06,733.38,734.22,11531.0,734.96,735.06,733.38,734.22,11531.0
2024-07-24 15:30:00,734.33,734.33,732.78,733.7,13446.0,734.33,734.33,732.78,733.7,13446.0
2024-07-24 15:35:00,733.72,734.95,733.56,734.65,16294.0,733.72,734.95,733.56,734.65,16294.0
2024-07-24 15:40:00,734.97,735.03,733.27,733.27,12970.0,734.97,735.03,733.27,733.27,12970.0
2024-07-24 15:45:00,733.36,733.48,730.95,731.12,26025.0,733.36,733.48,730.95,731.12,26025.0
2024-07-24 15:50:00,731.43,732.46,730.73,730.74,32959.0,731.43,732.46,730.73,730.74,32959.0
2024-07-24 15:55:00,730.99,731.54,729.23,731.54,82895.0,730.99,731.54,729.23,731.54,82895.0
2024-07-25 09:30:00,789.33,825.0,783.04,802.02,368376.0,789.33,825.0,783.04,802.02,368376.0
2024-07-25 09:35:00,802.37,816.81,799.11,808.97,193139.0,802.37,816.81,799.11,808.97,193139.0
2024-07-25 09:40:00,809.01,822.62,801.0,819.14,126570.0,809.01,822.62,801.0,819.14,126570.0
2024-07-25 09:45:00,819.0,828.0,818.0,824.12,135383.0,819.0,828.0,818.0,824.12,135383.0
2024-07-25 09:50:00,824.46,827.49,818.19,820.13,94646.0,824.46,827.49,818.19,820.13,94646.0
2024-07-25 09:55:00,820.13,825.0,812.8,816.0,96912.0,820.13,825.0,812.8,816.0,96912.0
2024-07-25 10:00:00,816.0,819.0,812.12,815.57,85653.0,816.0,819.0,812.12,815.57,85653.0
2024-07-25 10:05:00,816.06,817.1,811.1,812.68,95483.0,816.06,817.1,811.1,812.68,95483.0
2024-07-25 10:10:00,812.99,816.0,808.0,812.6,107449.0,812.99,816.0,808.0,812.6,107449.0
2024-07-25 10:15:00,813.06,821.87,810.42,820.07,44526.0,813.06,821.87,810.42,820.07,44526.0
2024-07-25 10:20:00,819.5,822.76,817.2,819.65,32972.0,819.5,822.76,817.2,819.65,32972.0
2024-07-25 10:25:00,819.0,822.62,817.21,818.79,23672.0,819.0,822.62,817.21,818.79,23672.0
2024-07-25 10:30:00,817.89,820.95,816.0,820.08,26124.0,817.89,820.95,816.0,820.08,26124.0
2024-07-25 10:35:00,820.06,821.71,816.49,816.63,40478.0,820.06,821.71,816.49,816.63,40478.0
2024-07-25 10:40:00,817.12,818.99,813.54,816.6,23388.0,817.12,818.99,813.54,816.6,23388.0
2024-07-25 10:45:00,816.93,820.19,815.67,819.94,22200.0,816.93,820.19,815.67,819.94,22200.0
2024-07-25 10:50:00,820.44,822.57,818.48,822.19,28866.0,820.44,822.57,818.48,822.19,28866.0
2024-07-25 10:55:00,822.5,825.73,821.11,824.65,50943.0,822.5,825.73,821.11,824.65,50943.0
2024-07-25 11:00:00,824.35,826.95,822.01,825.82,34865.0,824.35,826.95,822.01,825.82,34865.0
2024-07-25 11:05:00,826.13,827.23,824.69,826.67,28358.0,826.13,827.23,824.69,826.67,28358.0
2024-07-25 11:10:00,825.53,831.94,825.53,831.94,47040.0,825.53,831.94,825.53,831.94,47040.0
2024-07-25 11:15:00,831.99,833.91,830.72,833.53,65892.0,831.99,833.91,830.72,833.53,65892.0
2024-07-25 11:20:00,833.53,833.53,830.0,830.32,48725.0,833.53,833.53,830.0,830.32,48725.0
2024-07-25 11:25:00,830.03,831.0,827.0,829.36,30776.0,830.03,831.0,827.0,829.36,30776.0
2024-07-25 11:30:00,829.38,832.76,828.51,830.0,29616.0,829.38,832.76,828.51,830.0,29616.0
2024-07-25 11:35:00,830.0,830.81,826.28,830.7,27413.0,830.0,830.81,826.28,830.7,27413.0
2024-07-25 11:40:00,830.7,830.72,826.59,830.26,24142.0,830.7,830.72,826.59,830.26,24142.0
2024-07-25 11:45:00,830.2,831.2,829.61,829.77,13554.0,830.2,831.2,829.61,829.77,13554.0
2024-07-25 11:50:00,829.77,831.31,829.5,830.58,19652.0,829.77,831.31,829.5,830.58,19652.0
2024-07-25 11:55:00,830.57,831.49,829.39,831.25,45399.0,830.57,831.49,829.39,831.25,45399.0
2024-07-25 12:00:00,831.28,833.31,830.82,832.93,26521.0,831.28,833.31,830.82,832.93,26521.0
2024-07-25 12:05:00,832.92,833.52,831.2,833.01,18866.0,832.92,833.52,831.2,833.01,18866.0
2024-07-25 12:10:00,833.06,838.0,832.4,837.36,52875.0,833.06,838.0,832.4,837.36,52875.0
2024-07-25 12:15:00,836.85,839.9,836.37,838.8,32327.0,836.85,839.9,836.37,838.8,32327.0
2024-07-25 12:20:00,838.71,841.84,838.16,841.44,32638.0,838.71,841.84,838.16,841.44,32638.0
2024-07-25 12:25:00,841.35,843.09,840.61,842.96,28035.0,841.35,843.09,840.61,842.96,28035.0
2024-07-25 12:30:00,842.85,845.4,841.52,843.32,27214.0,842.85,845.4,841.52,843.32,27214.0
2024-07-25 12:35:00,843.3,845.36,842.4,844.52,22869.0,843.3,845.36,842.4,844.52,22869.0
2024-07-25 12:40:00,844.7,846.72,844.24,845.77,29776.0,844.7,846.72,844.24,845.77,29776.0
2024-07-25 12:45:00,846.11,848.23,845.8,846.68,30110.0,846.11,848.23,845.8,846.68,30110.0
2024-07-25 12:50:00,846.97,848.13,845.29,846.61,18395.0,846.97,848.13,845.29,846.61,18395.0
2024-07-25 12:55:00,847.01,848.54,846.53,847.54,23405.0,847.01,848.54,846.53,847.54,23405.0
2024-07-25 13:00:00,847.87,850.12,847.33,848.6,38931.0,847.87,850.12,847.33,848.6,38931.0
2024-07-25 13:05:00,848.63,850.33,848.6,849.15,27270.0,848.63,850.33,848.6,849.15,27270.0
2024-07-25 13:10:00,849.14,849.2,842.59,844.42,44859.0,849.14,849.2,842.59,844.42,44859.0
2024-07-25 13:15:00,844.38,845.36,841.02,842.3,22943.0,844.38,845.36,841.02,842.3,22943.0
2024-07-25 13:20:00,843.26,843.72,839.0,839.75,26724.0,843.26,843.72,839.0,839.75,26724.0
2024-07-25 13:25:00,839.5,845.69,839.01,841.1,25519.0,839.5,845.69,839.01,841.1,25519.0
2024-07-25 13:30:00,841.11,843.0,840.24,842.83,10457.0,841.11,843.0,840.24,842.83,10457.0
2024-07-25 13:35:00,843.85,843.85,841.07,841.8,13087.0,843.85,843.85,841.07,841.8,13087.0
2024-07-25 13:40:00,841.66,843.21,840.39,843.0,17468.0,841.66,843.21,840.39,843.0,17468.0
2024-07-25 13:45:00,842.7,844.41,840.66,844.41,13710.0,842.7,844.41,840.66,844.41,13710.0
2024-07-25 13:50:00,843.41,844.14,842.87,843.83,21007.0,843.41,844.14,842.87,843.83,21007.0
2024-07-25 13:55:00,843.34,843.97,839.83,841.35,24367.0,843.34,843.97,839.83,841.35,24367.0
2024-07-25 14:00:00,841.4,843.45,840.87,843.13,15352.0,841.4,843.45,840.87,843.13,15352.0
2024-07-25 14:05:00,843.01,843.13,841.28,842.22,9547.0,843.01,843.13,841.28,842.22,9547.0
2024-07-25 14:10:00,842.49,845.85,842.37,843.4,20069.0,842.49,845.85,842.37,843.4,20069.0
2024-07-25 14:15:00,843.4,844.04,841.46,842.43,23955.0,843.4,844.04,841.46,842.43,23955.0
2024-07-25 14:20:00,842.5,842.86,839.04,840.73,22247.0,842.5,842.86,839.04,840.73,22247.0
2024-07-25 14:25:00,840.8,842.66,840.5,841.6,16410.0,840.8,842.66,840.5,841.6,16410.0
2024-07-25 14:30:00,840.93,845.32,840.93,844.87,25911.0,840.93,845.32,840.93,844.87,25911.0
2024-07-25 14:35:00,844.68,845.39,844.26,844.95,18419.0,844.68,845.39,844.26,844.95,18419.0
2024-07-25 14:40:00,844.96,845.59,840.66,841.12,34567.0,844.96,845.59,840.66,841.12,34567.0
2024-07-25 14:45:00,841.11,841.2,831.38,832.67,46817.0,841.11,841.2,831.38,832.67,46817.0
2024-07-25 14:50:00,832.85,839.29,832.68,838.59,29098.0,832.85,839.29,832.68,838.59,29098.0
2024-07-25 14:55:00,838.99,840.32,837.87,838.98,35683.0,838.99,840.32,837.87,838.98,35683.0
2024-07-25 15:00:00,838.75,841.71,838.25,838.57,19805.0,838.75,841.71,838.25,838.57,19805.0
2024-07-25 15:05:00,838.76,843.63,838.75,842.94,10156.0,838.76,843.63,838.75,842.94,10156.0
2024-07-25 15:10:00,842.76,845.07,841.02,841.2,26371.0,842.76,845.07,841.02,841.2,26371.0
2024-07-25 15:15:00,841.2,841.97,840.61,841.06,16886.0,841.2,841.97,840.61,841.06,16886.0
2024-07-25 15:20:00,841.27,844.57,841.06,844.28,15345.0,841.27,844.57,841.06,844.28,15345.0
2024-07-25 15:25:00,844.91,846.2,842.73,844.26,26573.0,844.91,846.2,842.73,844.26,26573.0
2024-07-25 15:30:00,844.54,844.74,842.1,843.18,30661.0,844.54,844.74,842.1,843.18,30661.0
2024-07-25 15:35:00,843.53,844.41,838.94,839.95,30875.0,843.53,844.41,838.94,839.95,30875.0
2024-07-25 15:40:00,839.96,840.3,836.25,837.24,34513.0,839.96,840.3,836.25,837.24,34513.0
2024-07-25 15:45:00,837.03,837.34,831.8,833.85,51263.0,837.03,837.34,831.8,833.85,51263.0
2024-07-25 15:50:00,833.03,833.54,825.39,826.19,140083.0,833.03,833.54,825.39,826.19,140083.0
2024-07-25 15:55:00,825.94,830.73,824.17,828.79,178728.0,825.94,830.73,824.17,828.79,178728.0
2024-07-26 09:30:00,825.85,826.06,818.07,822.1,96147.0,825.85,826.06,818.07,822.1,96147.0
2024-07-26 09:35:00,823.5,831.28,822.57,828.32,42470.0,823.5,831.28,822.57,828.32,42470.0
2024-07-26 09:40:00,827.39,833.49,826.5,832.4,30168.0,827.39,833.49,826.5,832.4,30168.0
2024-07-26 09:45:00,832.56,836.8,832.11,832.72,32108.0,832.56,836.8,832.11,832.72,32108.0
2024-07-26 09:50:00,833.49,838.0,831.85,834.3,23010.0,833.49,838.0,831.85,834.3,23010.0
2024-07-26 09:55:00,834.3,838.78,834.29,836.03,13929.0,834.3,838.78,834.29,836.03,13929.0
2024-07-26 10:00:00,835.99,842.61,835.24,839.97,35377.0,835.99,842.61,835.24,839.97,35377.0
2024-07-26 10:05:00,839.65,841.24,836.92,837.32,22779.0,839.65,841.24,836.92,837.32,22779.0
2024-07-26 10:10:00,837.94,844.26,837.94,843.41,27699.0,837.94,844.26,837.94,843.41,27699.0
2024-07-26 10:15:00,843.1,846.86,836.32,839.62,39343.0,843.1,846.86,836.32,839.62,39343.0
2024-07-26 10:20:00,839.62,842.76,837.05,840.9,16118.0,839.62,842.76,837.05,840.9,16118.0
2024-07-26 10:25:00,840.91,844.32,840.64,840.64,7697.0,840.91,844.32,840.64,840.64,7697.0
2024-07-26 10:30:00,840.99,840.99,830.26,832.0,23817.0,840.99,840.99,830.26,832.0,23817.0
2024-07-26 10:35:00,831.51,834.27,829.43,829.95,16257.0,831.51,834.27,829.43,829.95,16257.0
2024-07-26 10:40:00,830.82,833.38,830.08,831.28,9583.0,830.82,833.38,830.08,831.28,9583.0
2024-07-26 10:45:00,831.57,832.99,830.14,830.47,4719.0,831.57,832.99,830.14,830.47,4719.0
2024-07-26 10:50:00,829.51,830.68,828.53,829.11,10204.0,829.51,830.68,828.53,829.11,10204.0
2024-07-26 10:55:00,829.11,835.62,828.57,835.62,17468.0,829.11,835.62,828.57,835.62,17468.0
2024-07-26 11:00:00,834.77,839.99,834.56,839.28,27231.0,834.77,839.99,834.56,839.28,27231.0
2024-07-26 11:05:00,839.27,841.14,837.77,840.39,26620.0,839.27,841.14,837.77,840.39,26620.0
2024-07-26 11:10:00,840.59,841.64,836.78,837.54,15290.0,840.59,841.64,836.78,837.54,15290.0
2024-07-26 11:15:00,836.32,837.21,832.35,833.0,9478.0,836.32,837.21,832.35,833.0,9478.0
2024-07-26 11:20:00,832.38,834.61,832.31,833.83,10604.0,832.38,834.61,832.31,833.83,10604.0
2024-07-26 11:25:00,834.52,835.05,832.78,834.8,7790.0,834.52,835.05,832.78,834.8,7790.0
2024-07-26 11:30:00,834.18,836.94,834.13,835.49,7658.0,834.18,836.94,834.13,835.49,7658.0
2024-07-26 11:35:00,835.3,835.77,833.67,835.67,11139.0,835.3,835.77,833.67,835.67,11139.0
2024-07-26 11:40:00,835.24,837.07,833.64,835.92,8214.0,835.24,837.07,833.64,835.92,8214.0
2024-07-26 11:45:00,836.6,836.6,833.97,835.94,7947.0,836.6,836.6,833.97,835.94,7947.0
2024-07-26 11:50:00,835.91,836.73,835.63,835.63,3895.0,835.91,836.73,835.63,835.63,3895.0
2024-07-26 11:55:00,835.68,836.7,835.54,836.49,3639.0,835.68,836.7,835.54,836.49,3639.0
2024-07-26 12:00:00,836.5,837.74,836.04,836.94,3741.0,836.5,837.74,836.04,836.94,3741.0
2024-07-26 12:05:00,837.34,838.5,836.44,838.5,6556.0,837.34,838.5,836.44,838.5,6556.0
2024-07-26 12:10:00,837.69,838.98,835.98,836.45,6219.0,837.69,838.98,835.98,836.45,6219.0
2024-07-26 12:15:00,836.34,836.73,833.0,833.44,8367.0,836.34,836.73,833.0,833.44,8367.0
2024-07-26 12:20:00,833.35,834.03,830.31,832.16,12123.0,833.35,834.03,830.31,832.16,12123.0
2024-07-26 12:25:00,831.97,833.44,830.22,830.23,9003.0,831.97,833.44,830.22,830.23,9003.0
2024-07-26 12:30:00,831.22,832.45,829.93,830.69,12456.0,831.22,832.45,829.93,830.69,12456.0
2024-07-26 12:35:00,830.82,831.44,827.24,827.98,13028.0,830.82,831.44,827.24,827.98,13028.0
2024-07-26 12:40:00,827.63,829.07,826.01,827.15,15224.0,827.63,829.07,826.01,827.15,15224.0
2024-07-26 12:45:00,827.14,828.97,825.58,826.18,11892.0,827.14,828.97,825.58,826.18,11892.0
2024-07-26 12:50:00,826.32,829.94,825.86,828.93,7706.0,826.32,829.94,825.86,828.93,7706.0
2024-07-26 12:55:00,828.93,832.09,828.31,831.31,5097.0,828.93,832.09,828.31,831.31,5097.0
2024-07-26 13:00:00,831.84,831.92,830.0,830.55,4861.0,831.84,831.92,830.0,830.55,4861.0
2024-07-26 13:05:00,831.02,831.63,829.84,829.91,14473.0,831.02,831.63,829.84,829.91,14473.0
2024-07-26 13:10:00,829.85,831.66,829.76,830.61,20320.0,829.85,831.66,829.76,830.61,20320.0
2024-07-26 13:15:00,830.7,833.31,830.69,832.22,10383.0,830.7,833.31,830.69,832.22,10383.0
2024-07-26 13:20:00,832.95,836.5,832.7,836.5,24016.0,832.95,836.5,832.7,836.5,24016.0
2024-07-26 13:25:00,836.57,838.11,836.33,837.23,20253.0,836.57,838.11,836.33,837.23,20253.0
2024-07-26 13:30:00,836.58,837.41,834.43,834.55,13553.0,836.58,837.41,834.43,834.55,13553.0
2024-07-26 13:35:00,834.55,834.55,828.52,829.6,28307.0,834.55,834.55,828.52,829.6,28307.0
2024-07-26 13:40:00,827.79,828.97,826.46,828.49,12543.0,827.79,828.97,826.46,828.49,12543.0
2024-07-26 13:45:00,828.97,830.19,828.36,830.1,6191.0,828.97,830.19,828.36,830.1,6191.0
2024-07-26 13:50:00,829.75,830.4,828.02,829.94,4803.0,829.75,830.4,828.02,829.94,4803.0
2024-07-26 13:55:00,829.8,831.15,829.42,830.48,8152.0,829.8,831.15,829.42,830.48,8152.0
2024-07-26 14:00:00,830.29,832.58,829.8,832.58,6930.0,830.29,832.58,829.8,832.58,6930.0
2024-07-26 14:05:00,831.83,832.5,830.28,830.53,7639.0,831.83,832.5,830.28,830.53,7639.0
2024-07-26 14:10:00,830.53,831.05,830.0,830.41,5430.0,830.53,831.05,830.0,830.41,5430.0
2024-07-26 14:15:00,830.68,830.68,827.02,827.02,7159.0,830.68,830.68,827.02,827.02,7159.0
2024-07-26 14:20:00,827.56,828.56,827.3,828.2,3498.0,827.56,828.56,827.3,828.2,3498.0
2024-07-26 14:25:00,828.28,830.7,828.07,828.07,10032.0,828.28,830.7,828.07,828.07,10032.0
2024-07-26 14:30:00,827.01,828.76,827.01,827.79,4573.0,827.01,828.76,827.01,827.79,4573.0
2024-07-26 14:35:00,828.75,829.1,827.79,828.09,3998.0,828.75,829.1,827.79,828.09,3998.0
2024-07-26 14:40:00,827.73,829.9,826.32,829.9,7365.0,827.73,829.9,826.32,829.9,7365.0
2024-07-26 14:45:00,829.91,829.95,828.9,829.95,4880.0,829.91,829.95,828.9,829.95,4880.0
2024-07-26 14:50:00,830.08,830.76,827.1,827.49,7419.0,830.08,830.76,827.1,827.49,7419.0
2024-07-26 14:55:00,827.73,828.3,826.12,826.12,6436.0,827.73,828.3,826.12,826.12,6436.0
2024-07-26 15:00:00,826.56,826.57,823.12,823.64,13557.0,826.56,826.57,823.12,823.64,13557.0
2024-07-26 15:05:00,823.18,825.35,822.2,824.99,15044.0,823.18,825.35,822.2,824.99,15044.0
2024-07-26 15:10:00,824.99,826.47,824.42,826.0,7808.0,824.99,826.47,824.42,826.0,7808.0
2024-07-26 15:15:00,826.24,826.26,824.62,826.21,6703.0,826.24,826.26,824.62,826.21,6703.0
2024-07-26 15:20:00,826.44,829.06,826.44,827.74,10938.0,826.44,829.06,826.44,827.74,10938.0
2024-07-26 15:25:00,828.09,830.03,827.83,830.03,14405.0,828.09,830.03,827.83,830.03,14405.0
2024-07-26 15:30:00,828.47,828.76,825.0,825.92,16993.0,828.47,828.76,825.0,825.92,16993.0
2024-07-26 15:35:00,825.93,826.52,824.1,825.2,14040.0,825.93,826.52,824.1,825.2,14040.0
2024-07-26 15:40:00,825.21,827.82,825.08,827.82,12845.0,825.21,827.82,825.08,827.82,12845.0
2024-07-26 15:45:00,827.44,829.15,827.17,828.01,20670.0,827.44,829.15,827.17,828.01,20670.0
2024-07-26 15:50:00,829.16,829.95,825.38,825.62,35844.0,829.16,829.95,825.38,825.62,35844.0
2024-07-26 15:55:00,825.82,828.51,823.96,828.31,87354.0,825.82,828.51,823.96,828.31,87354.0
2024-07-29 09:30:00,829.0,830.5,818.6,819.56,36678.0,829.0,830.5,818.6,819.56,36678.0
2024-07-29 09:35:00,819.56,820.07,813.57,819.03,17139.0,819.56,820.07,813.57,819.03,17139.0
2024-07-29 09:40:00,818.83,820.43,813.98,819.0,20595.0,818.83,820.43,813.98,819.0,20595.0
2024-07-29 09:45:00,819.0,823.39,818.76,819.5,12159.0,819.0,823.39,818.76,819.5,12159.0
2024-07-29 09:50:00,820.99,823.0,820.05,822.72,10744.0,820.99,823.0,820.05,822.72,10744.0
2024-07-29 09:55:00,823.73,825.11,821.91,823.42,7779.0,823.73,825.11,821.91,823.42,7779.0
2024-07-29 10:00:00,822.94,825.76,817.48,817.97,18785.0,822.94,825.76,817.48,817.97,18785.0
2024-07-29 10:05:00,816.99,820.87,816.32,818.15,14826.0,816.99,820.87,816.32,818.15,14826.0
2024-07-29 10:10:00,818.14,818.87,814.5,817.96,14445.0,818.14,818.87,814.5,817.96,14445.0
2024-07-29 10:15:00,818.23,819.59,815.97,818.16,9461.0,818.23,819.59,815.97,818.16,9461.0
2024-07-29 10:20:00,818.79,820.35,816.82,818.87,6842.0,818.79,820.35,816.82,818.87,6842.0
2024-07-29 10:25:00,818.62,818.62,814.27,816.0,12272.0,818.62,818.62,814.27,816.0,12272.0
2024-07-29 10:30:00,816.26,816.27,810.27,811.08,19602.0,816.26,816.27,810.27,811.08,19602.0
2024-07-29 10:35:00,811.31,815.0,811.04,814.2,12026.0,811.31,815.0,811.04,814.2,12026.0
2024-07-29 10:40:00,814.95,817.66,813.77,814.09,5452.0,814.95,817.66,813.77,814.09,5452.0
2024-07-29 10:45:00,813.62,815.13,812.95,813.35,8120.0,813.62,815.13,812.95,813.35,8120.0
2024-07-29 10:50:00,813.18,813.18,809.16,809.23,12799.0,813.18,813.18,809.16,809.23,12799.0
2024-07-29 10:55:00,809.5,811.34,808.78,809.2,18977.0,809.5,811.34,808.78,809.2,18977.0
2024-07-29 11:00:00,809.12,810.91,808.13,809.65,9653.0,809.12,810.91,808.13,809.65,9653.0
2024-07-29 11:05:00,810.01,810.86,807.1,808.43,10373.0,810.01,810.86,807.1,808.43,10373.0
2024-07-29 11:10:00,808.03,810.0,807.8,809.36,10156.0,808.03,810.0,807.8,809.36,10156.0
2024-07-29 11:15:00,809.25,810.0,808.1,809.36,5837.0,809.25,810.0,808.1,809.36,5837.0
2024-07-29 11:20:00,810.0,810.0,808.71,809.3,6249.0,810.0,810.0,808.71,809.3,6249.0
2024-07-29 11:25:00,809.98,811.66,808.95,810.64,7607.0,809.98,811.66,808.95,810.64,7607.0
2024-07-29 11:30:00,810.44,811.27,808.81,809.94,5660.0,810.44,811.27,808.81,809.94,5660.0
2024-07-29 11:35:00,810.43,811.65,809.52,811.65,3109.0,810.43,811.65,809.52,811.65,3109.0
2024-07-29 11:40:00,810.36,812.03,810.36,811.53,2660.0,810.36,812.03,810.36,811.53,2660.0
2024-07-29 11:45:00,811.64,815.0,810.74,815.0,7608.0,811.64,815.0,810.74,815.0,7608.0
2024-07-29 11:50:00,815.0,815.84,811.49,813.62,6965.0,815.0,815.84,811.49,813.62,6965.0
2024-07-29 11:55:00,813.62,814.77,813.62,813.97,1980.0,813.62,814.77,813.62,813.97,1980.0
2024-07-29 12:00:00,813.75,814.68,812.26,812.63,3825.0,813.75,814.68,812.26,812.63,3825.0
2024-07-29 12:05:00,812.8,813.47,811.69,812.11,3786.0,812.8,813.47,811.69,812.11,3786.0
2024-07-29 12:10:00,811.67,812.68,810.49,811.17,5666.0,811.67,812.68,810.49,811.17,5666.0
2024-07-29 12:15:00,810.79,810.79,809.63,809.72,3480.0,810.79,810.79,809.63,809.72,3480.0
2024-07-29 12:20:00,810.1,813.48,810.09,812.75,3715.0,810.1,813.48,810.09,812.75,3715.0
2024-07-29 12:25:00,812.47,812.54,810.22,810.92,4810.0,812.47,812.54,810.22,810.92,4810.0
2024-07-29 12:30:00,811.65,811.73,808.52,809.29,6656.0,811.65,811.73,808.52,809.29,6656.0
2024-07-29 12:35:00,810.0,810.75,809.37,809.38,2673.0,810.0,810.75,809.37,809.38,2673.0
2024-07-29 12:40:00,809.85,810.83,808.32,808.32,2800.0,809.85,810.83,808.32,808.32,2800.0
2024-07-29 12:45:00,809.05,811.66,809.04,811.66,1721.0,809.05,811.66,809.04,811.66,1721.0
2024-07-29 12:50:00,811.05,811.61,809.3,811.25,2214.0,811.05,811.61,809.3,811.25,2214.0
2024-07-29 12:55:00,811.02,811.29,809.62,810.0,2961.0,811.02,811.29,809.62,810.0,2961.0
2024-07-29 13:00:00,810.29,810.83,809.17,809.9,3956.0,810.29,810.83,809.17,809.9,3956.0
2024-07-29 13:05:00,809.91,810.19,808.71,809.65,4623.0,809.91,810.19,808.71,809.65,4623.0
2024-07-29 13:10:00,810.29,810.91,809.35,809.58,4051.0,810.29,810.91,809.35,809.58,4051.0
2024-07-29 13:15:00,809.44,810.58,808.5,809.84,3551.0,809.44,810.58,808.5,809.84,3551.0
2024-07-29 13:20:00,809.09,810.09,808.15,809.64,17586.0,809.09,810.09,808.15,809.64,17586.0
2024-07-29 13:25:00,810.19,810.2,808.45,809.4,5994.0,810.19,810.2,808.45,809.4,5994.0
2024-07-29 13:30:00,808.99,809.02,806.75,806.89,16266.0,808.99,809.02,806.75,806.89,16266.0
2024-07-29 13:35:00,806.9,808.77,806.42,807.93,12424.0,806.9,808.77,806.42,807.93,12424.0
2024-07-29 13:40:00,808.09,808.86,807.28,807.42,9094.0,808.09,808.86,807.28,807.42,9094.0
2024-07-29 13:45:00,807.42,808.9,806.58,808.11,5006.0,807.42,808.9,806.58,808.11,5006.0
2024-07-29 13:50:00,807.95,808.71,807.5,808.19,4269.0,807.95,808.71,807.5,808.19,4269.0
2024-07-29 13:55:00,808.04,809.66,807.66,809.01,8256.0,808.04,809.66,807.66,809.01,8256.0
2024-07-29 14:00:00,809.01,809.84,808.16,808.32,8890.0,809.01,809.84,808.16,808.32,8890.0
2024-07-29 14:05:00,809.18,809.75,808.2,808.35,3606.0,809.18,809.75,808.2,808.35,3606.0
2024-07-29 14:10:00,807.84,809.15,807.5,808.35,3360.0,807.84,809.15,807.5,808.35,3360.0
2024-07-29 14:15:00,808.34,809.28,806.69,809.28,5396.0,808.34,809.28,806.69,809.28,5396.0
2024-07-29 14:20:00,809.43,810.0,807.98,808.52,11583.0,809.43,810.0,807.98,808.52,11583.0
2024-07-29 14:25:00,808.66,809.0,807.78,808.26,9295.0,808.66,809.0,807.78,808.26,9295.0
2024-07-29 14:30:00,808.74,808.74,807.53,807.65,23670.0,808.74,808.74,807.53,807.65,23670.0
2024-07-29 14:35:00,808.08,808.19,806.53,806.75,4217.0,808.08,808.19,806.53,806.75,4217.0
2024-07-29 14:40:00,806.8,808.61,805.88,807.94,10217.0,806.8,808.61,805.88,807.94,10217.0
2024-07-29 14:45:00,807.81,808.47,806.67,808.26,8661.0,807.81,808.47,806.67,808.26,8661.0
2024-07-29 14:50:00,807.73,807.74,805.83,806.85,9867.0,807.73,807.74,805.83,806.85,9867.0
2024-07-29 14:55:00,807.14,808.47,807.0,808.47,6680.0,807.14,808.47,807.0,808.47,6680.0
2024-07-29 15:00:00,807.11,808.46,806.65,806.92,21053.0,807.11,808.46,806.65,806.92,21053.0
2024-07-29 15:05:00,807.25,808.0,804.0,805.43,21968.0,807.25,808.0,804.0,805.43,21968.0
2024-07-29 15:10:00,805.5,807.54,805.45,806.28,20632.0,805.5,807.54,805.45,806.28,20632.0
2024-07-29 15:15:00,806.35,806.5,805.21,806.1,22907.0,806.35,806.5,805.21,806.1,22907.0
2024-07-29 15:20:00,806.05,806.22,804.82,805.91,6076.0,806.05,806.22,804.82,805.91,6076.0
2024-07-29 15:25:00,805.82,806.22,804.7,804.71,4558.0,805.82,806.22,804.7,804.71,4558.0
2024-07-29 15:30:00,804.94,805.12,802.82,802.9,9285.0,804.94,805.12,802.82,802.9,9285.0
2024-07-29 15:35:00,803.0,805.24,802.83,805.09,21919.0,803.0,805.24,802.83,805.09,21919.0
2024-07-29 15:40:00,805.46,808.0,805.46,806.8,19383.0,805.46,808.0,805.46,806.8,19383.0
2024-07-29 15:45:00,806.69,807.68,803.91,804.4,11563.0,806.69,807.68,803.91,804.4,11563.0
2024-07-29 15:50:00,804.0,806.11,803.17,803.46,23869.0,804.0,806.11,803.17,803.46,23869.0
2024-07-29 15:55:00,803.5,803.5,798.55,799.42,97064.0,803.5,803.5,798.55,799.42,97064.0
2024-07-30 09:30:00,805.74,805.74,800.0,801.25,21758.0,805.74,805.74,800.0,801.25,21758.0
2024-07-30 09:35:00,801.25,805.27,801.25,804.54,3426.0,801.25,805.27,801.25,804.54,3426.0
2024-07-30 09:40:00,804.54,805.52,800.9,803.0,4329.0,804.54,805.52,800.9,803.0,4329.0
2024-07-30 09:45:00,801.51,804.87,801.48,804.87,4361.0,801.51,804.87,801.48,804.87,4361.0
2024-07-30 09:50:00,803.51,805.24,802.08,803.5,4728.0,803.51,805.24,802.08,803.5,4728.0
2024-07-30 09:55:00,803.5,805.06,800.51,803.72,4172.0,803.5,805.06,800.51,803.72,4172.0
2024-07-30 10:00:00,804.02,804.16,798.32,799.53,6888.0,804.02,804.16,798.32,799.53,6888.0
2024-07-30 10:05:00,800.6,803.94,799.63,800.84,7090.0,800.6,803.94,799.63,800.84,7090.0
2024-07-30 10:10:00,799.25,803.0,798.94,802.04,2467.0,799.25,803.0,798.94,802.04,2467.0
2024-07-30 10:15:00,802.29,803.99,800.83,800.85,2170.0,802.29,803.99,800.83,800.85,2170.0
2024-07-30 10:20:00,800.76,801.63,798.69,800.43,3146.0,800.76,801.63,798.69,800.43,3146.0
2024-07-30 10:25:00,800.42,801.1,798.9,798.9,2045.0,800.42,801.1,798.9,798.9,2045.0
2024-07-30 10:30:00,799.85,800.32,798.38,799.66,5747.0,799.85,800.32,798.38,799.66,5747.0
2024-07-30 10:35:00,800.71,800.71,794.76,798.0,9065.0,800.71,800.71,794.76,798.0,9065.0
2024-07-30 10:40:00,798.61,799.15,797.0,797.81,3760.0,798.61,799.15,797.0,797.81,3760.0
2024-07-30 10:45:00,797.65,799.68,796.22,796.69,3640.0,797.65,799.68,796.22,796.69,3640.0
2024-07-30 10:50:00,797.24,799.17,796.79,798.7,4772.0,797.24,799.17,796.79,798.7,4772.0
2024-07-30 10:55:00,799.91,799.91,796.0,796.5,6060.0,799.91,799.91,796.0,796.5,6060.0
2024-07-30 11:00:00,797.2,797.2,793.01,793.75,4146.0,797.2,797.2,793.01,793.75,4146.0
2024-07-30 11:05:00,793.53,794.07,791.36,793.19,6044.0,793.53,794.07,791.36,793.19,6044.0
2024-07-30 11:10:00,793.73,794.78,791.9,793.08,4204.0,793.73,794.78,791.9,793.08,4204.0
2024-07-30 11:15:00,793.07,794.8,792.74,793.57,7927.0,793.07,794.8,792.74,793.57,7927.0
2024-07-30 11:20:00,794.08,795.0,793.17,793.49,5673.0,794.08,795.0,793.17,793.49,5673.0
2024-07-30 11:25:00,793.64,794.29,793.18,793.85,5413.0,793.64,794.29,793.18,793.85,5413.0
2024-07-30 11:30:00,794.07,794.81,794.07,794.29,4216.0,794.07,794.81,794.07,794.29,4216.0
2024-07-30 11:35:00,793.7,794.21,791.0,791.07,2704.0,793.7,794.21,791.0,791.07,2704.0
2024-07-30 11:40:00,791.4,791.79,790.31,791.79,5579.0,791.4,791.79,790.31,791.79,5579.0
2024-07-30 11:45:00,790.82,790.82,788.1,789.46,10448.0,790.82,790.82,788.1,789.46,10448.0
2024-07-30 11:50:00,789.38,789.93,788.81,788.96,4316.0,789.38,789.93,788.81,788.96,4316.0
2024-07-30 11:55:00,788.96,789.83,788.92,789.38,3508.0,788.96,789.83,788.92,789.38,3508.0
2024-07-30 12:00:00,789.43,790.44,788.88,790.44,5458.0,789.43,790.44,788.88,790.44,5458.0
2024-07-30 12:05:00,789.79,791.97,789.25,791.71,9297.0,789.79,791.97,789.25,791.71,9297.0
2024-07-30 12:10:00,791.84,792.54,790.75,792.54,6036.0,791.84,792.54,790.75,792.54,6036.0
2024-07-30 12:15:00,791.28,792.25,791.11,791.93,4364.0,791.28,792.25,791.11,791.93,4364.0
2024-07-30 12:20:00,791.79,791.95,790.65,791.05,6651.0,791.79,791.95,790.65,791.05,6651.0
2024-07-30 12:25:00,790.66,792.48,790.65,791.97,10412.0,790.66,792.48,790.65,791.97,10412.0
2024-07-30 12:30:00,791.85,792.22,789.7,789.71,2701.0,791.85,792.22,789.7,789.71,2701.0
2024-07-30 12:35:00,789.81,791.64,789.19,791.4,2764.0,789.81,791.64,789.19,791.4,2764.0
2024-07-30 12:40:00,791.65,792.04,791.04,791.15,2729.0,791.65,792.04,791.04,791.15,2729.0
2024-07-30 12:45:00,790.05,790.61,789.44,790.61,1655.0,790.05,790.61,789.44,790.61,1655.0
2024-07-30 12:50:00,790.42,790.55,787.26,787.71,2815.0,790.42,790.55,787.26,787.71,2815.0
2024-07-30 12:55:00,787.53,788.71,785.85,785.86,2700.0,787.53,788.71,785.85,785.86,2700.0
2024-07-30 13:00:00,786.0,786.14,784.59,786.14,3365.0,786.0,786.14,784.59,786.14,3365.0
2024-07-30 13:05:00,785.72,786.98,784.9,786.21,5301.0,785.72,786.98,784.9,786.21,5301.0
2024-07-30 13:10:00,785.66,786.62,785.61,786.43,2544.0,785.66,786.62,785.61,786.43,2544.0
2024-07-30 13:15:00,786.03,787.6,785.21,786.65,13862.0,786.03,787.6,785.21,786.65,13862.0
2024-07-30 13:20:00,786.96,788.42,786.96,788.02,1770.0,786.96,788.42,786.96,788.02,1770.0
2024-07-30 13:25:00,787.06,788.03,786.39,787.88,4497.0,787.06,788.03,786.39,787.88,4497.0
2024-07-30 13:30:00,787.95,788.78,786.9,786.99,5016.0,787.95,788.78,786.9,786.99,5016.0
2024-07-30 13:35:00,787.0,788.86,786.99,788.86,4854.0,787.0,788.86,786.99,788.86,4854.0
2024-07-30 13:40:00,787.79,790.0,787.12,790.0,7945.0,787.79,790.0,787.12,790.0,7945.0
2024-07-30 13:45:00,790.12,790.88,789.82,790.36,3557.0,790.12,790.88,789.82,790.36,3557.0
2024-07-30 13:50:00,790.58,790.58,789.42,789.94,4646.0,790.58,790.58,789.42,789.94,4646.0
2024-07-30 13:55:00,789.94,790.13,788.41,790.12,4431.0,789.94,790.13,788.41,790.12,4431.0
2024-07-30 14:00:00,789.67,791.35,789.67,790.68,3951.0,789.67,791.35,789.67,790.68,3951.0
2024-07-30 14:05:00,791.47,793.68,791.47,793.41,3270.0,791.47,793.68,791.47,793.41,3270.0
2024-07-30 14:10:00,793.79,795.56,793.79,795.22,3885.0,793.79,795.56,793.79,795.22,3885.0
2024-07-30 14:15:00,795.21,797.05,794.62,796.8,4896.0,795.21,797.05,794.62,796.8,4896.0
2024-07-30 14:20:00,796.7,796.98,794.29,795.13,4230.0,796.7,796.98,794.29,795.13,4230.0
2024-07-30 14:25:00,795.73,795.73,794.04,794.4,3653.0,795.73,795.73,794.04,794.4,3653.0
2024-07-30 14:30:00,794.46,794.92,792.41,793.0,2348.0,794.46,794.92,792.41,793.0,2348.0
2024-07-30 14:35:00,793.23,795.19,793.22,795.16,2853.0,793.23,795.19,793.22,795.16,2853.0
2024-07-30 14:40:00,794.76,795.24,794.13,795.23,3353.0,794.76,795.24,794.13,795.23,3353.0
2024-07-30 14:45:00,795.28,795.28,793.85,794.2,2334.0,795.28,795.28,793.85,794.2,2334.0
2024-07-30 14:50:00,794.2,794.56,793.15,793.62,3192.0,794.2,794.56,793.15,793.62,3192.0
2024-07-30 14:55:00,793.86,794.44,791.62,793.16,4831.0,793.86,794.44,791.62,793.16,4831.0
2024-07-30 15:00:00,793.16,793.18,791.08,792.18,3462.0,793.16,793.18,791.08,792.18,3462.0
2024-07-30 15:05:00,792.25,792.66,791.51,791.51,2830.0,792.25,792.66,791.51,791.51,2830.0
2024-07-30 15:10:00,791.48,792.04,791.01,791.81,4513.0,791.48,792.04,791.01,791.81,4513.0
2024-07-30 15:15:00,791.72,792.77,791.72,792.77,2165.0,791.72,792.77,791.72,792.77,2165.0
2024-07-30 15:20:00,792.76,795.85,792.76,794.89,19405.0,792.76,795.85,792.76,794.89,19405.0
2024-07-30 15:25:00,794.32,794.92,794.06,794.5,4128.0,794.32,794.92,794.06,794.5,4128.0
2024-07-30 15:30:00,794.27,794.27,792.91,793.76,5037.0,794.27,794.27,792.91,793.76,5037.0
2024-07-30 15:35:00,793.62,795.05,793.18,794.44,7853.0,793.62,795.05,793.18,794.44,7853.0
2024-07-30 15:40:00,794.17,794.85,793.95,794.46,17934.0,794.17,794.85,793.95,794.46,17934.0
2024-07-30 15:45:00,795.44,799.51,795.11,798.52,12329.0,795.44,799.51,795.11,798.52,12329.0
2024-07-30 15:50:00,799.11,801.99,798.31,800.12,25838.0,799.11,801.99,798.31,800.12,25838.0
2024-07-30 15:55:00,800.38,801.47,798.43,798.8,60965.0,800.38,801.47,798.43,798.8,60965.0
2024-07-31 09:30:00,816.16,816.85,805.0,807.94,28036.0,816.16,816.85,805.0,807.94,28036.0
2024-07-31 09:35:00,806.67,814.18,806.67,813.44,8762.0,806.67,814.18,806.67,813.44,8762.0
2024-07-31 09:40:00,815.0,817.55,811.55,811.56,10313.0,815.0,817.55,811.55,811.56,10313.0
2024-07-31 09:45:00,812.02,815.42,812.02,814.16,4991.0,812.02,815.42,812.02,814.16,4991.0
2024-07-31 09:50:00,813.76,816.0,812.7,813.98,8059.0,813.76,816.0,812.7,813.98,8059.0
2024-07-31 09:55:00,813.98,817.94,813.53,817.94,8356.0,813.98,817.94,813.53,817.94,8356.0
2024-07-31 10:00:00,816.84,820.93,815.72,820.0,15065.0,816.84,820.93,815.72,820.0,15065.0
2024-07-31 10:05:00,820.0,820.88,817.0,817.24,6044.0,820.0,820.88,817.0,817.24,6044.0
2024-07-31 10:10:00,816.9,816.96,814.52,816.06,5786.0,816.9,816.96,814.52,816.06,5786.0
2024-07-31 10:15:00,816.05,818.75,814.85,818.71,4723.0,816.05,818.75,814.85,818.71,4723.0
2024-07-31 10:20:00,817.66,818.85,815.01,815.54,10799.0,817.66,818.85,815.01,815.54,10799.0
2024-07-31 10:25:00,815.54,816.2,812.95,814.35,7537.0,815.54,816.2,812.95,814.35,7537.0
2024-07-31 10:30:00,815.27,817.65,814.4,816.44,5213.0,815.27,817.65,814.4,816.44,5213.0
2024-07-31 10:35:00,816.65,820.85,816.64,819.63,27925.0,816.65,820.85,816.64,819.63,27925.0
2024-07-31 10:40:00,819.52,820.09,816.0,816.69,21499.0,819.52,820.09,816.0,816.69,21499.0
2024-07-31 10:45:00,815.95,817.36,813.93,813.95,15642.0,815.95,817.36,813.93,813.95,15642.0
2024-07-31 10:50:00,813.5,813.5,810.0,810.8,5617.0,813.5,813.5,810.0,810.8,5617.0
2024-07-31 10:55:00,811.42,815.0,811.31,814.88,7612.0,811.42,815.0,811.31,814.88,7612.0
2024-07-31 11:00:00,814.9,815.56,814.21,814.34,2761.0,814.9,815.56,814.21,814.34,2761.0
2024-07-31 11:05:00,814.21,815.24,813.02,813.77,3044.0,814.21,815.24,813.02,813.77,3044.0
2024-07-31 11:10:00,813.72,814.68,812.51,813.58,11864.0,813.72,814.68,812.51,813.58,11864.0
2024-07-31 11:15:00,813.56,814.51,812.9,814.28,5533.0,813.56,814.51,812.9,814.28,5533.0
2024-07-31 11:20:00,814.63,814.63,812.0,812.92,11522.0,814.63,814.63,812.0,812.92,11522.0
2024-07-31 11:25:00,813.61,814.0,812.2,813.75,5540.0,813.61,814.0,812.2,813.75,5540.0
2024-07-31 11:30:00,812.35,814.92,812.17,812.83,3663.0,812.35,814.92,812.17,812.83,3663.0
2024-07-31 11:35:00,812.99,813.26,810.57,812.74,3157.0,812.99,813.26,810.57,812.74,3157.0
2024-07-31 11:40:00,812.09,816.0,812.09,815.5,6159.0,812.09,816.0,812.09,815.5,6159.0
2024-07-31 11:45:00,814.74,816.99,814.46,816.29,4861.0,814.74,816.99,814.46,816.29,4861.0
2024-07-31 11:50:00,815.1,815.33,815.03,815.21,816.0,815.1,815.33,815.03,815.21,816.0
2024-07-31 11:55:00,815.18,815.94,814.76,815.94,2888.0,815.18,815.94,814.76,815.94,2888.0
2024-07-31 12:00:00,815.66,816.38,815.65,816.03,1839.0,815.66,816.38,815.65,816.03,1839.0
2024-07-31 12:05:00,815.77,816.0,815.56,815.7,3958.0,815.77,816.0,815.56,815.7,3958.0
2024-07-31 12:10:00,815.72,816.16,815.22,816.03,3179.0,815.72,816.16,815.22,816.03,3179.0
2024-07-31 12:15:00,816.38,816.38,815.33,815.55,1627.0,816.38,816.38,815.33,815.55,1627.0
2024-07-31 12:20:00,814.71,815.38,814.71,815.11,1073.0,814.71,815.38,814.71,815.11,1073.0
2024-07-31 12:25:00,814.5,815.25,813.92,814.67,2488.0,814.5,815.25,813.92,814.67,2488.0
2024-07-31 12:30:00,813.94,813.99,812.3,813.46,4878.0,813.94,813.99,812.3,813.46,4878.0
2024-07-31 12:35:00,813.92,814.05,812.42,814.05,5860.0,813.92,814.05,812.42,814.05,5860.0
2024-07-31 12:40:00,814.0,814.29,812.58,813.55,10326.0,814.0,814.29,812.58,813.55,10326.0
2024-07-31 12:45:00,813.96,814.39,813.64,813.88,3399.0,813.96,814.39,813.64,813.88,3399.0
2024-07-31 12:50:00,814.01,814.8,813.86,814.39,7656.0,814.01,814.8,813.86,814.39,7656.0
2024-07-31 12:55:00,814.73,815.73,814.49,814.91,1800.0,814.73,815.73,814.49,814.91,1800.0
2024-07-31 13:00:00,814.93,815.79,814.21,815.79,2945.0,814.93,815.79,814.21,815.79,2945.0
2024-07-31 13:05:00,815.14,816.26,813.89,815.67,4506.0,815.14,816.26,813.89,815.67,4506.0
2024-07-31 13:10:00,816.22,818.58,815.56,818.0,14334.0,816.22,818.58,815.56,818.0,14334.0
2024-07-31 13:15:00,818.03,818.03,817.3,817.43,2799.0,818.03,818.03,817.3,817.43,2799.0
2024-07-31 13:20:00,817.29,817.75,816.45,816.67,2011.0,817.29,817.75,816.45,816.67,2011.0
2024-07-31 13:25:00,815.73,816.39,815.43,815.63,3565.0,815.73,816.39,815.43,815.63,3565.0
2024-07-31 13:30:00,814.89,815.01,812.67,812.68,2477.0,814.89,815.01,812.67,812.68,2477.0
2024-07-31 13:35:00,813.02,813.98,812.27,813.08,3845.0,813.02,813.98,812.27,813.08,3845.0
2024-07-31 13:40:00,813.32,814.01,811.22,813.32,3287.0,813.32,814.01,811.22,813.32,3287.0
2024-07-31 13:45:00,813.63,813.8,812.74,813.5,1900.0,813.63,813.8,812.74,813.5,1900.0
2024-07-31 13:50:00,813.45,814.89,813.37,814.55,2955.0,813.45,814.89,813.37,814.55,2955.0
2024-07-31 13:55:00,814.32,814.32,813.09,813.29,912.0,814.32,814.32,813.09,813.29,912.0
2024-07-31 14:00:00,813.8,813.8,812.56,813.55,1306.0,813.8,813.8,812.56,813.55,1306.0
2024-07-31 14:05:00,814.66,815.12,812.79,812.88,2006.0,814.66,815.12,812.79,812.88,2006.0
2024-07-31 14:10:00,812.69,813.8,812.69,813.39,1832.0,812.69,813.8,812.69,813.39,1832.0
2024-07-31 14:15:00,814.11,814.11,813.24,813.41,683.0,814.11,814.11,813.24,813.41,683.0
2024-07-31 14:20:00,813.48,813.48,812.39,812.39,4101.0,813.48,813.48,812.39,812.39,4101.0
2024-07-31 14:25:00,813.08,813.41,812.32,812.69,2857.0,813.08,813.41,812.32,812.69,2857.0
2024-07-31 14:30:00,813.33,815.56,813.04,815.56,3978.0,813.33,815.56,813.04,815.56,3978.0
2024-07-31 14:35:00,814.5,816.0,813.57,814.32,7169.0,814.5,816.0,813.57,814.32,7169.0
2024-07-31 14:40:00,814.71,817.28,814.71,816.55,1784.0,814.71,817.28,814.71,816.55,1784.0
2024-07-31 14:45:00,815.76,817.19,815.51,817.04,5050.0,815.76,817.19,815.51,817.04,5050.0
2024-07-31 14:50:00,817.11,818.18,816.09,817.69,6217.0,817.11,818.18,816.09,817.69,6217.0
2024-07-31 14:55:00,816.79,818.13,816.63,817.4,2877.0,816.79,818.13,816.63,817.4,2877.0
2024-07-31 15:00:00,818.0,820.9,817.4,819.13,17675.0,818.0,820.9,817.4,819.13,17675.0
2024-07-31 15:05:00,819.19,821.46,818.74,820.41,18493.0,819.19,821.46,818.74,820.41,18493.0
2024-07-31 15:10:00,820.92,821.09,818.54,819.68,16871.0,820.92,821.09,818.54,819.68,16871.0
2024-07-31 15:15:00,819.52,820.12,817.18,817.18,10176.0,819.52,820.12,817.18,817.18,10176.0
2024-07-31 15:20:00,817.95,819.55,816.1,816.29,7710.0,817.95,819.55,816.1,816.29,7710.0
2024-07-31 15:25:00,816.04,816.29,813.87,813.87,6229.0,816.04,816.29,813.87,813.87,6229.0
2024-07-31 15:30:00,813.31,816.15,812.13,815.04,19484.0,813.31,816.15,812.13,815.04,19484.0
2024-07-31 15:35:00,815.17,816.76,815.04,816.5,8183.0,815.17,816.76,815.04,816.5,8183.0
2024-07-31 15:40:00,816.11,819.45,816.11,819.45,12618.0,816.11,819.45,816.11,819.45,12618.0
2024-07-31 15:45:00,820.0,820.0,816.94,817.61,7421.0,820.0,820.0,816.94,817.61,7421.0
2024-07-31 15:50:00,817.71,817.84,813.28,816.35,32665.0,817.71,817.84,813.28,816.35,32665.0
2024-07-31 15:55:00,816.93,816.93,814.07,814.39,52167.0,816.93,816.93,814.07,814.39,52167.0
2024-08-01 09:30:00,818.86,826.0,818.31,824.2,26648.0,818.86,826.0,818.31,824.2,26648.0
2024-08-01 09:35:00,825.0,831.52,824.57,831.52,18999.0,825.0,831.52,824.57,831.52,18999.0
2024-08-01 09:40:00,831.0,834.88,828.61,833.99,16703.0,831.0,834.88,828.61,833.99,16703.0
2024-08-01 09:45:00,834.16,836.62,831.97,836.2,19916.0,834.16,836.62,831.97,836.2,19916.0
2024-08-01 09:50:00,833.46,835.08,831.01,831.01,7691.0,833.46,835.08,831.01,831.01,7691.0
2024-08-01 09:55:00,831.19,834.76,831.19,832.9,8842.0,831.19,834.76,831.19,832.9,8842.0
2024-08-01 10:00:00,831.71,835.64,831.71,835.64,17264.0,831.71,835.64,831.71,835.64,17264.0
2024-08-01 10:05:00,835.63,836.5,833.26,834.95,19591.0,835.63,836.5,833.26,834.95,19591.0
2024-08-01 10:10:00,835.7,838.17,835.01,838.17,14060.0,835.7,838.17,835.01,838.17,14060.0
2024-08-01 10:15:00,837.51,838.59,834.39,834.97,10970.0,837.51,838.59,834.39,834.97,10970.0
2024-08-01 10:20:00,835.09,835.81,832.0,832.37,5559.0,835.09,835.81,832.0,832.37,5559.0
2024-08-01 10:25:00,831.0,832.5,828.65,828.99,10920.0,831.0,832.5,828.65,828.99,10920.0
2024-08-01 10:30:00,829.11,831.98,827.21,830.12,9026.0,829.11,831.98,827.21,830.12,9026.0
2024-08-01 10:35:00,830.43,832.23,828.3,830.01,7197.0,830.43,832.23,828.3,830.01,7197.0
2024-08-01 10:40:00,830.0,830.89,827.05,827.58,6934.0,830.0,830.89,827.05,827.58,6934.0
2024-08-01 10:45:00,827.78,827.78,823.45,823.65,10006.0,827.78,827.78,823.45,823.65,10006.0
2024-08-01 10:50:00,823.65,825.9,823.65,824.4,6916.0,823.65,825.9,823.65,824.4,6916.0
2024-08-01 10:55:00,824.63,825.59,822.76,822.76,5079.0,824.63,825.59,822.76,822.76,5079.0
2024-08-01 11:00:00,823.13,823.74,818.55,818.56,8354.0,823.13,823.74,818.55,818.56,8354.0
2024-08-01 11:05:00,818.71,819.55,818.13,818.44,5822.0,818.71,819.55,818.13,818.44,5822.0
2024-08-01 11:10:00,819.54,820.12,817.66,820.11,11293.0,819.54,820.12,817.66,820.11,11293.0
2024-08-01 11:15:00,819.13,820.56,818.18,819.49,6755.0,819.13,820.56,818.18,819.49,6755.0
2024-08-01 11:20:00,819.49,821.31,818.48,818.94,8540.0,819.49,821.31,818.48,818.94,8540.0
2024-08-01 11:25:00,819.68,820.7,818.83,819.5,5385.0,819.68,820.7,818.83,819.5,5385.0
2024-08-01 11:30:00,819.56,819.73,816.82,817.64,11093.0,819.56,819.73,816.82,817.64,11093.0
2024-08-01 11:35:00,817.53,817.53,815.67,817.2,6607.0,817.53,817.53,815.67,817.2,6607.0
2024-08-01 11:40:00,816.15,816.15,812.11,812.11,11224.0,816.15,816.15,812.11,812.11,11224.0
2024-08-01 11:45:00,811.28,813.31,810.6,811.65,13448.0,811.28,813.31,810.6,811.65,13448.0
2024-08-01 11:50:00,811.84,814.2,811.27,811.87,5768.0,811.84,814.2,811.27,811.87,5768.0
2024-08-01 11:55:00,811.71,814.37,811.7,813.32,6176.0,811.71,814.37,811.7,813.32,6176.0
2024-08-01 12:00:00,813.7,817.22,813.7,816.44,5557.0,813.7,817.22,813.7,816.44,5557.0
2024-08-01 12:05:00,816.76,817.85,815.31,816.78,4347.0,816.76,817.85,815.31,816.78,4347.0
2024-08-01 12:10:00,817.25,817.95,816.34,817.93,4463.0,817.25,817.95,816.34,817.93,4463.0
2024-08-01 12:15:00,818.17,819.56,816.9,816.94,6172.0,818.17,819.56,816.9,816.94,6172.0
2024-08-01 12:20:00,817.59,817.61,814.74,815.44,3877.0,817.59,817.61,814.74,815.44,3877.0
2024-08-01 12:25:00,814.99,816.71,814.35,816.49,7584.0,814.99,816.71,814.35,816.49,7584.0
2024-08-01 12:30:00,817.18,817.19,815.0,815.72,5413.0,817.18,817.19,815.0,815.72,5413.0
2024-08-01 12:35:00,815.0,816.11,814.34,814.38,3456.0,815.0,816.11,814.34,814.38,3456.0
2024-08-01 12:40:00,814.1,814.14,812.2,813.19,3777.0,814.1,814.14,812.2,813.19,3777.0
2024-08-01 12:45:00,813.84,815.2,812.36,813.73,6400.0,813.84,815.2,812.36,813.73,6400.0
2024-08-01 12:50:00,813.33,813.33,810.2,811.59,8502.0,813.33,813.33,810.2,811.59,8502.0
2024-08-01 12:55:00,811.9,812.91,811.03,811.78,1338.0,811.9,812.91,811.03,811.78,1338.0
2024-08-01 13:00:00,811.6,812.54,810.55,811.31,1631.0,811.6,812.54,810.55,811.31,1631.0
2024-08-01 13:05:00,811.56,811.56,807.97,808.4,5776.0,811.56,811.56,807.97,808.4,5776.0
2024-08-01 13:10:00,808.45,808.82,806.71,806.71,4982.0,808.45,808.82,806.71,806.71,4982.0
2024-08-01 13:15:00,806.9,807.94,806.02,806.02,2604.0,806.9,807.94,806.02,806.02,2604.0
2024-08-01 13:20:00,806.08,808.06,805.45,806.28,5718.0,806.08,808.06,805.45,806.28,5718.0
2024-08-01 13:25:00,806.15,808.22,805.43,807.63,3617.0,806.15,808.22,805.43,807.63,3617.0
2024-08-01 13:30:00,807.6,807.63,805.09,805.63,6242.0,807.6,807.63,805.09,805.63,6242.0
2024-08-01 13:35:00,805.67,805.67,802.98,803.09,5471.0,805.67,805.67,802.98,803.09,5471.0
2024-08-01 13:40:00,803.16,804.2,802.85,804.08,5346.0,803.16,804.2,802.85,804.08,5346.0
2024-08-01 13:45:00,804.03,804.61,802.61,803.03,4538.0,804.03,804.61,802.61,803.03,4538.0
2024-08-01 13:50:00,803.23,806.08,803.22,806.08,3396.0,803.23,806.08,803.22,806.08,3396.0
2024-08-01 13:55:00,805.83,807.8,804.78,807.76,3790.0,805.83,807.8,804.78,807.76,3790.0
2024-08-01 14:00:00,808.08,808.08,805.35,806.56,1901.0,808.08,808.08,805.35,806.56,1901.0
2024-08-01 14:05:00,805.29,806.48,805.05,805.49,1639.0,805.29,806.48,805.05,805.49,1639.0
2024-08-01 14:10:00,804.95,804.95,803.63,804.21,1994.0,804.95,804.95,803.63,804.21,1994.0
2024-08-01 14:15:00,804.21,805.07,803.0,803.86,4429.0,804.21,805.07,803.0,803.86,4429.0
2024-08-01 14:20:00,803.86,805.65,803.86,804.18,4317.0,803.86,805.65,803.86,804.18,4317.0
2024-08-01 14:25:00,804.5,804.91,803.01,803.83,3768.0,804.5,804.91,803.01,803.83,3768.0
2024-08-01 14:30:00,803.75,803.75,802.23,802.28,2288.0,803.75,803.75,802.23,802.28,2288.0
2024-08-01 14:35:00,803.91,804.81,803.0,804.16,3092.0,803.91,804.81,803.0,804.16,3092.0
2024-08-01 14:40:00,803.99,804.98,803.13,803.17,2797.0,803.99,804.98,803.13,803.17,2797.0
2024-08-01 14:45:00,803.17,803.93,802.47,802.65,4036.0,803.17,803.93,802.47,802.65,4036.0
2024-08-01 14:50:00,802.12,803.86,802.12,803.0,1501.0,802.12,803.86,802.12,803.0,1501.0
2024-08-01 14:55:00,803.39,804.53,803.22,803.47,1707.0,803.39,804.53,803.22,803.47,1707.0
2024-08-01 15:00:00,803.29,804.89,803.28,803.98,2486.0,803.29,804.89,803.28,803.98,2486.0
2024-08-01 15:05:00,804.43,804.43,802.22,803.79,4349.0,804.43,804.43,802.22,803.79,4349.0
2024-08-01 15:10:00,803.26,804.83,803.07,804.22,11573.0,803.26,804.83,803.07,804.22,11573.0
2024-08-01 15:15:00,804.25,804.93,802.54,804.76,2774.0,804.25,804.93,802.54,804.76,2774.0
2024-08-01 15:20:00,804.99,805.03,803.42,804.01,2821.0,804.99,805.03,803.42,804.01,2821.0
2024-08-01 15:25:00,804.3,805.31,803.84,805.31,3222.0,804.3,805.31,803.84,805.31,3222.0
2024-08-01 15:30:00,805.26,807.72,805.0,805.38,7709.0,805.26,807.72,805.0,805.38,7709.0
2024-08-01 15:35:00,805.55,807.11,805.52,807.01,4316.0,805.55,807.11,805.52,807.01,4316.0
2024-08-01 15:40:00,806.85,806.96,805.67,805.88,7339.0,806.85,806.96,805.67,805.88,7339.0
2024-08-01 15:45:00,806.71,808.88,806.19,808.02,8584.0,806.71,808.88,806.19,808.02,8584.0
2024-08-01 15:50:00,808.6,811.66,808.1,808.13,25331.0,808.6,811.66,808.1,808.13,25331.0
2024-08-01 15:55:00,808.94,811.98,808.93,811.13,51931.0,808.94,811.98,808.93,811.13,51931.0
2024-08-02 09:30:00,790.86,791.91,776.5,778.0,33429.0,790.86,791.91,776.5,778.0,33429.0
2024-08-02 09:35:00,779.42,791.15,775.0,790.5,8997.0,779.42,791.15,775.0,790.5,8997.0
2024-08-02 09:40:00,792.52,793.13,784.79,785.23,9215.0,792.52,793.13,784.79,785.23,9215.0
2024-08-02 09:45:00,785.57,785.57,781.37,784.96,6522.0,785.57,785.57,781.37,784.96,6522.0
2024-08-02 09:50:00,785.0,788.46,778.71,780.04,11882.0,785.0,788.46,778.71,780.04,11882.0
2024-08-02 09:55:00,781.2,784.66,777.14,777.14,17181.0,781.2,784.66,777.14,777.14,17181.0
2024-08-02 10:00:00,775.84,779.95,775.06,776.78,11902.0,775.84,779.95,775.06,776.78,11902.0
2024-08-02 10:05:00,775.55,775.55,767.99,769.11,15824.0,775.55,775.55,767.99,769.11,15824.0
2024-08-02 10:10:00,769.19,769.23,765.46,768.24,18304.0,769.19,769.23,765.46,768.24,18304.0
2024-08-02 10:15:00,768.64,775.76,768.1,774.97,22272.0,768.64,775.76,768.1,774.97,22272.0
2024-08-02 10:20:00,775.61,775.67,773.6,774.15,7838.0,775.61,775.67,773.6,774.15,7838.0
2024-08-02 10:25:00,774.1,775.53,773.29,774.97,4710.0,774.1,775.53,773.29,774.97,4710.0
2024-08-02 10:30:00,773.52,776.25,773.0,776.25,18912.0,773.52,776.25,773.0,776.25,18912.0
2024-08-02 10:35:00,776.24,776.24,767.19,770.0,56120.0,776.24,776.24,767.19,770.0,56120.0
2024-08-02 10:40:00,769.58,772.44,769.58,771.61,3939.0,769.58,772.44,769.58,771.61,3939.0
2024-08-02 10:45:00,770.78,777.04,770.77,776.74,7833.0,770.78,777.04,770.77,776.74,7833.0
2024-08-02 10:50:00,778.54,779.0,774.42,775.42,8940.0,778.54,779.0,774.42,775.42,8940.0
2024-08-02 10:55:00,775.62,775.62,771.0,773.63,3284.0,775.62,775.62,771.0,773.63,3284.0
2024-08-02 11:00:00,772.17,773.22,769.71,770.84,4700.0,772.17,773.22,769.71,770.84,4700.0
2024-08-02 11:05:00,770.89,771.6,769.28,771.6,5719.0,770.89,771.6,769.28,771.6,5719.0
2024-08-02 11:10:00,770.59,774.36,770.59,773.21,13487.0,770.59,774.36,770.59,773.21,13487.0
2024-08-02 11:15:00,773.61,774.12,771.43,773.44,5384.0,773.61,774.12,771.43,773.44,5384.0
2024-08-02 11:20:00,771.87,775.59,770.63,773.44,6903.0,771.87,775.59,770.63,773.44,6903.0
2024-08-02 11:25:00,773.33,773.75,770.0,773.38,4640.0,773.33,773.75,770.0,773.38,4640.0
2024-08-02 11:30:00,772.85,775.88,772.85,774.97,3270.0,772.85,775.88,772.85,774.97,3270.0
2024-08-02 11:35:00,775.19,778.64,775.19,778.51,4106.0,775.19,778.64,775.19,778.51,4106.0
2024-08-02 11:40:00,779.27,784.27,778.49,784.27,8211.0,779.27,784.27,778.49,784.27,8211.0
2024-08-02 11:45:00,784.03,784.14,781.22,782.66,5821.0,784.03,784.14,781.22,782.66,5821.0
2024-08-02 11:50:00,783.9,783.9,780.91,780.96,6178.0,783.9,783.9,780.91,780.96,6178.0
2024-08-02 11:55:00,780.0,782.38,779.31,780.91,3879.0,780.0,782.38,779.31,780.91,3879.0
2024-08-02 12:00:00,781.78,782.83,779.81,782.8,5558.0,781.78,782.83,779.81,782.8,5558.0
2024-08-02 12:05:00,782.67,783.27,780.0,780.5,4054.0,782.67,783.27,780.0,780.5,4054.0
2024-08-02 12:10:00,780.91,780.91,777.75,778.46,3513.0,780.91,780.91,777.75,778.46,3513.0
2024-08-02 12:15:00,778.08,782.29,778.08,781.89,4816.0,778.08,782.29,778.08,781.89,4816.0
2024-08-02 12:20:00,782.77,784.63,782.42,783.64,6545.0,782.77,784.63,782.42,783.64,6545.0
2024-08-02 12:25:00,784.46,785.72,783.08,784.76,6654.0,784.46,785.72,783.08,784.76,6654.0
2024-08-02 12:30:00,784.47,784.79,781.14,783.35,6332.0,784.47,784.79,781.14,783.35,6332.0
2024-08-02 12:35:00,783.35,783.47,780.43,782.04,5502.0,783.35,783.47,780.43,782.04,5502.0
2024-08-02 12:40:00,782.91,784.13,781.07,781.31,7618.0,782.91,784.13,781.07,781.31,7618.0
2024-08-02 12:45:00,780.36,781.55,779.55,781.27,7316.0,780.36,781.55,779.55,781.27,7316.0
2024-08-02 12:50:00,780.39,781.61,780.28,781.51,8509.0,780.39,781.61,780.28,781.51,8509.0
2024-08-02 12:55:00,780.24,782.51,779.8,780.25,2072.0,780.24,782.51,779.8,780.25,2072.0
2024-08-02 13:00:00,780.22,780.58,778.58,778.71,3740.0,780.22,780.58,778.58,778.71,3740.0
2024-08-02 13:05:00,779.88,781.3,778.44,781.3,1771.0,779.88,781.3,778.44,781.3,1771.0
2024-08-02 13:10:00,780.78,781.83,779.99,781.54,3906.0,780.78,781.83,779.99,781.54,3906.0
2024-08-02 13:15:00,781.31,782.46,780.62,782.41,7500.0,781.31,782.46,780.62,782.41,7500.0
2024-08-02 13:20:00,781.15,782.49,780.45,781.82,12443.0,781.15,782.49,780.45,781.82,12443.0
2024-08-02 13:25:00,781.82,783.44,781.39,783.4,7001.0,781.82,783.44,781.39,783.4,7001.0
2024-08-02 13:30:00,782.48,782.98,780.8,782.98,3997.0,782.48,782.98,780.8,782.98,3997.0
2024-08-02 13:35:00,782.88,783.4,781.43,783.04,7639.0,782.88,783.4,781.43,783.04,7639.0
2024-08-02 13:40:00,783.02,783.31,781.45,781.63,6460.0,783.02,783.31,781.45,781.63,6460.0
2024-08-02 13:45:00,782.41,782.65,779.07,779.57,3578.0,782.41,782.65,779.07,779.57,3578.0
2024-08-02 13:50:00,779.98,781.68,779.11,780.4,3609.0,779.98,781.68,779.11,780.4,3609.0
2024-08-02 13:55:00,780.81,782.81,780.81,782.0,3329.0,780.81,782.81,780.81,782.0,3329.0
2024-08-02 14:00:00,782.0,782.0,779.43,781.08,2790.0,782.0,782.0,779.43,781.08,2790.0
2024-08-02 14:05:00,781.87,783.27,780.98,783.27,3309.0,781.87,783.27,780.98,783.27,3309.0
2024-08-02 14:10:00,782.19,782.77,781.75,782.08,1800.0,782.19,782.77,781.75,782.08,1800.0
2024-08-02 14:15:00,782.06,782.06,780.51,780.74,1550.0,782.06,782.06,780.51,780.74,1550.0
2024-08-02 14:20:00,780.8,783.4,780.79,783.4,1991.0,780.8,783.4,780.79,783.4,1991.0
2024-08-02 14:25:00,783.99,786.52,783.53,786.52,2462.0,783.99,786.52,783.53,786.52,2462.0
2024-08-02 14:30:00,786.52,789.35,786.52,787.74,3701.0,786.52,789.35,786.52,787.74,3701.0
2024-08-02 14:35:00,786.89,787.81,785.73,786.14,4737.0,786.89,787.81,785.73,786.14,4737.0
2024-08-02 14:40:00,786.06,787.65,785.8,787.27,2969.0,786.06,787.65,785.8,787.27,2969.0
2024-08-02 14:45:00,786.0,787.77,785.22,786.87,2861.0,786.0,787.77,785.22,786.87,2861.0
2024-08-02 14:50:00,786.4,787.52,785.52,787.52,2156.0,786.4,787.52,785.52,787.52,2156.0
2024-08-02 14:55:00,787.02,787.45,785.96,786.77,1857.0,787.02,787.45,785.96,786.77,1857.0
2024-08-02 15:00:00,786.77,787.77,786.15,786.17,2200.0,786.77,787.77,786.15,786.17,2200.0
2024-08-02 15:05:00,786.17,787.25,785.41,787.25,6245.0,786.17,787.25,785.41,787.25,6245.0
2024-08-02 15:10:00,787.08,788.12,785.27,788.12,4208.0,787.08,788.12,785.27,788.12,4208.0
2024-08-02 15:15:00,787.81,788.25,787.05,788.09,2952.0,787.81,788.25,787.05,788.09,2952.0
2024-08-02 15:20:00,788.05,789.85,787.27,789.33,15697.0,788.05,789.85,787.27,789.33,15697.0
2024-08-02 15:25:00,789.82,791.19,788.8,790.09,8979.0,789.82,791.19,788.8,790.09,8979.0
2024-08-02 15:30:00,790.33,791.86,790.11,790.21,9509.0,790.33,791.86,790.11,790.21,9509.0
2024-08-02 15:35:00,789.98,789.98,787.93,788.01,8656.0,789.98,789.98,787.93,788.01,8656.0
2024-08-02 15:40:00,787.39,787.63,785.76,786.93,15243.0,787.39,787.63,785.76,786.93,15243.0
2024-08-02 15:45:00,787.13,788.25,786.05,787.03,7508.0,787.13,788.25,786.05,787.03,7508.0
2024-08-02 15:50:00,785.65,789.55,785.41,789.55,20772.0,785.65,789.55,785.41,789.55,20772.0
2024-08-02 15:55:00,789.95,791.61,788.55,790.99,74798.0,789.95,791.61,788.55,790.99,74798.0
2024-08-05 09:30:00,757.04,757.12,746.1,756.57,49229.0,757.04,757.12,746.1,756.57,49229.0
2024-08-05 09:35:00,755.0,770.0,752.36,768.58,15714.0,755.0,770.0,752.36,768.58,15714.0
2024-08-05 09:40:00,766.86,771.9,759.61,767.8,32414.0,766.86,771.9,759.61,767.8,32414.0
2024-08-05 09:45:00,765.5,776.4,765.5,769.3,11542.0,765.5,776.4,765.5,769.3,11542.0
2024-08-05 09:50:00,771.4,775.14,768.12,771.96,17440.0,771.4,775.14,768.12,771.96,17440.0
2024-08-05 09:55:00,771.91,777.7,771.69,775.06,19237.0,771.91,777.7,771.69,775.06,19237.0
2024-08-05 10:00:00,777.7,785.0,777.7,783.43,10044.0,777.7,785.0,777.7,783.43,10044.0
2024-08-05 10:05:00,783.43,787.6,781.64,781.64,52977.0,783.43,787.6,781.64,781.64,52977.0
2024-08-05 10:10:00,783.87,783.87,773.86,779.73,13350.0,783.87,783.87,773.86,779.73,13350.0
2024-08-05 10:15:00,779.73,780.03,773.75,776.43,10009.0,779.73,780.03,773.75,776.43,10009.0
2024-08-05 10:20:00,776.64,780.02,774.12,775.78,8201.0,776.64,780.02,774.12,775.78,8201.0
2024-08-05 10:25:00,777.85,778.77,770.0,770.5,5195.0,777.85,778.77,770.0,770.5,5195.0
2024-08-05 10:30:00,771.8,776.02,770.78,776.0,3627.0,771.8,776.02,770.78,776.0,3627.0
2024-08-05 10:35:00,777.17,782.13,776.6,782.13,6625.0,777.17,782.13,776.6,782.13,6625.0
2024-08-05 10:40:00,779.4,783.85,777.88,778.14,12806.0,779.4,783.85,777.88,778.14,12806.0
2024-08-05 10:45:00,778.07,781.64,776.6,776.6,10867.0,778.07,781.64,776.6,776.6,10867.0
2024-08-05 10:50:00,778.63,784.62,776.16,783.91,16646.0,778.63,784.62,776.16,783.91,16646.0
2024-08-05 10:55:00,782.18,782.18,776.78,776.78,3802.0,782.18,782.18,776.78,776.78,3802.0
2024-08-05 11:00:00,777.96,779.06,775.84,778.94,5798.0,777.96,779.06,775.84,778.94,5798.0
2024-08-05 11:05:00,777.02,784.7,777.02,783.9,6617.0,777.02,784.7,777.02,783.9,6617.0
2024-08-05 11:10:00,783.05,786.94,783.05,786.14,8992.0,783.05,786.94,783.05,786.14,8992.0
2024-08-05 11:15:00,787.01,790.25,786.78,787.68,15737.0,787.01,790.25,786.78,787.68,15737.0
2024-08-05 11:20:00,786.96,787.57,785.31,787.06,7793.0,786.96,787.57,785.31,787.06,7793.0
2024-08-05 11:25:00,787.27,787.41,783.62,784.17,6377.0,787.27,787.41,783.62,784.17,6377.0
2024-08-05 11:30:00,783.83,785.45,782.04,782.07,5615.0,783.83,785.45,782.04,782.07,5615.0
2024-08-05 11:35:00,782.22,785.99,780.66,784.74,7579.0,782.22,785.99,780.66,784.74,7579.0
2024-08-05 11:40:00,784.65,785.3,780.71,781.1,8441.0,784.65,785.3,780.71,781.1,8441.0
2024-08-05 11:45:00,782.45,783.52,780.65,782.53,6595.0,782.45,783.52,780.65,782.53,6595.0
2024-08-05 11:50:00,780.35,782.06,779.55,782.06,5368.0,780.35,782.06,779.55,782.06,5368.0
2024-08-05 11:55:00,782.06,782.89,779.86,781.64,6526.0,782.06,782.89,779.86,781.64,6526.0
2024-08-05 12:00:00,782.37,784.6,780.62,782.15,8141.0,782.37,784.6,780.62,782.15,8141.0
2024-08-05 12:05:00,782.52,783.93,780.55,783.31,4925.0,782.52,783.93,780.55,783.31,4925.0
2024-08-05 12:10:00,783.31,785.92,782.95,785.22,5630.0,783.31,785.92,782.95,785.22,5630.0
2024-08-05 12:15:00,785.92,789.56,785.22,789.56,6765.0,785.92,789.56,785.22,789.56,6765.0
2024-08-05 12:20:00,789.03,789.62,786.85,788.72,9353.0,789.03,789.62,786.85,788.72,9353.0
2024-08-05 12:25:00,788.07,790.95,787.44,790.94,9283.0,788.07,790.95,787.44,790.94,9283.0
2024-08-05 12:30:00,790.66,790.93,784.44,784.45,6529.0,790.66,790.93,784.44,784.45,6529.0
2024-08-05 12:35:00,783.87,784.08,780.57,781.09,3042.0,783.87,784.08,780.57,781.09,3042.0
2024-08-05 12:40:00,781.92,782.99,780.22,780.22,5976.0,781.92,782.99,780.22,780.22,5976.0
2024-08-05 12:45:00,781.35,781.37,779.48,779.55,2029.0,781.35,781.37,779.48,779.55,2029.0
2024-08-05 12:50:00,779.55,780.62,778.29,778.8,3645.0,779.55,780.62,778.29,778.8,3645.0
2024-08-05 12:55:00,778.0,778.99,776.47,777.38,10576.0,778.0,778.99,776.47,777.38,10576.0
2024-08-05 13:00:00,776.88,777.48,775.81,777.01,4694.0,776.88,777.48,775.81,777.01,4694.0
2024-08-05 13:05:00,777.47,779.16,776.8,778.59,7825.0,777.47,779.16,776.8,778.59,7825.0
2024-08-05 13:10:00,778.59,779.84,777.97,779.5,4567.0,778.59,779.84,777.97,779.5,4567.0
2024-08-05 13:15:00,780.1,782.61,780.1,781.96,4929.0,780.1,782.61,780.1,781.96,4929.0
2024-08-05 13:20:00,782.03,784.21,782.03,782.58,15030.0,782.03,784.21,782.03,782.58,15030.0
2024-08-05 13:25:00,783.48,785.07,782.66,784.52,20010.0,783.48,785.07,782.66,784.52,20010.0
2024-08-05 13:30:00,783.76,785.16,782.15,782.95,9037.0,783.76,785.16,782.15,782.95,9037.0
2024-08-05 13:35:00,781.98,783.7,781.74,783.7,14928.0,781.98,783.7,781.74,783.7,14928.0
2024-08-05 13:40:00,783.12,785.6,781.84,782.33,4496.0,783.12,785.6,781.84,782.33,4496.0
2024-08-05 13:45:00,782.45,784.08,782.0,783.28,9893.0,782.45,784.08,782.0,783.28,9893.0
2024-08-05 13:50:00,783.19,784.01,782.23,783.0,10035.0,783.19,784.01,782.23,783.0,10035.0
2024-08-05 13:55:00,783.05,783.82,781.17,781.41,29825.0,783.05,783.82,781.17,781.41,29825.0
2024-08-05 14:00:00,782.03,782.85,778.55,778.56,23804.0,782.03,782.85,778.55,778.56,23804.0
2024-08-05 14:05:00,778.56,780.5,778.55,780.13,8396.0,778.56,780.5,778.55,780.13,8396.0
2024-08-05 14:10:00,779.76,780.37,777.02,778.91,25501.0,779.76,780.37,777.02,778.91,25501.0
2024-08-05 14:15:00,779.07,780.0,777.53,779.0,6904.0,779.07,780.0,777.53,779.0,6904.0
2024-08-05 14:20:00,779.06,779.93,777.59,778.32,5151.0,779.06,779.93,777.59,778.32,5151.0
2024-08-05 14:25:00,778.42,781.65,778.34,781.65,4941.0,778.42,781.65,778.34,781.65,4941.0
2024-08-05 14:30:00,781.0,782.6,780.63,781.58,6094.0,781.0,782.6,780.63,781.58,6094.0
2024-08-05 14:35:00,780.63,781.97,780.29,781.7,8437.0,780.63,781.97,780.29,781.7,8437.0
2024-08-05 14:40:00,781.28,781.72,779.8,780.4,33815.0,781.28,781.72,779.8,780.4,33815.0
2024-08-05 14:45:00,780.4,781.44,778.83,778.86,27921.0,780.4,781.44,778.83,778.86,27921.0
2024-08-05 14:50:00,779.14,781.54,778.71,778.88,7466.0,779.14,781.54,778.71,778.88,7466.0
2024-08-05 14:55:00,777.78,779.29,775.75,775.99,13807.0,777.78,779.29,775.75,775.99,13807.0
2024-08-05 15:00:00,776.19,777.21,774.68,775.49,15021.0,776.19,777.21,774.68,775.49,15021.0
2024-08-05 15:05:00,774.96,775.71,771.1,771.74,19470.0,774.96,775.71,771.1,771.74,19470.0
2024-08-05 15:10:00,771.68,776.85,771.68,775.13,24313.0,771.68,776.85,771.68,775.13,24313.0
2024-08-05 15:15:00,775.13,779.02,774.92,778.6,18763.0,775.13,779.02,774.92,778.6,18763.0
2024-08-05 15:20:00,778.6,780.95,778.59,779.38,13074.0,778.6,780.95,778.59,779.38,13074.0
2024-08-05 15:25:00,779.93,781.65,779.17,781.65,4285.0,779.93,781.65,779.17,781.65,4285.0
2024-08-05 15:30:00,781.39,783.32,779.21,782.91,12409.0,781.39,783.32,779.21,782.91,12409.0
2024-08-05 15:35:00,783.46,785.38,782.53,783.16,16696.0,783.46,785.38,782.53,783.16,16696.0
2024-08-05 15:40:00,783.16,783.29,777.92,778.57,17457.0,783.16,783.29,777.92,778.57,17457.0
2024-08-05 15:45:00,778.73,779.43,777.52,779.07,9633.0,778.73,779.43,777.52,779.07,9633.0
2024-08-05 15:50:00,777.91,783.02,777.7,781.35,21213.0,777.91,783.02,777.7,781.35,21213.0
2024-08-05 15:55:00,781.43,782.34,780.1,780.84,48926.0,781.43,782.34,780.1,780.84,48926.0
2024-08-06 09:30:00,787.0,790.2,783.6,783.9,30347.0,787.0,790.2,783.6,783.9,30347.0
2024-08-06 09:35:00,786.86,789.0,781.28,784.34,10665.0,786.86,789.0,781.28,784.34,10665.0
2024-08-06 09:40:00,785.54,786.74,781.28,786.69,9672.0,785.54,786.74,781.28,786.69,9672.0
2024-08-06 09:45:00,785.44,794.23,785.43,794.23,9747.0,785.44,794.23,785.43,794.23,9747.0
2024-08-06 09:50:00,791.72,795.59,789.73,793.67,4181.0,791.72,795.59,789.73,793.67,4181.0
2024-08-06 09:55:00,793.67,795.78,791.34,791.92,7081.0,793.67,795.78,791.34,791.92,7081.0
2024-08-06 10:00:00,793.17,794.87,792.84,794.87,6656.0,793.17,794.87,792.84,794.87,6656.0
2024-08-06 10:05:00,795.14,801.07,793.86,800.68,13437.0,795.14,801.07,793.86,800.68,13437.0
2024-08-06 10:10:00,800.42,801.96,798.07,799.0,20959.0,800.42,801.96,798.07,799.0,20959.0
2024-08-06 10:15:00,797.67,801.49,797.67,800.86,9374.0,797.67,801.49,797.67,800.86,9374.0
2024-08-06 10:20:00,799.01,800.75,798.3,799.86,18835.0,799.01,800.75,798.3,799.86,18835.0
2024-08-06 10:25:00,801.1,801.5,798.09,800.6,29646.0,801.1,801.5,798.09,800.6,29646.0
2024-08-06 10:30:00,800.5,801.0,795.62,799.26,25777.0,800.5,801.0,795.62,799.26,25777.0
2024-08-06 10:35:00,798.94,802.02,798.74,800.34,10789.0,798.94,802.02,798.74,800.34,10789.0
2024-08-06 10:40:00,800.52,801.0,799.7,800.63,4919.0,800.52,801.0,799.7,800.63,4919.0
2024-08-06 10:45:00,800.33,803.1,799.82,803.1,8320.0,800.33,803.1,799.82,803.1,8320.0
2024-08-06 10:50:00,801.31,804.94,800.55,803.83,8237.0,801.31,804.94,800.55,803.83,8237.0
2024-08-06 10:55:00,803.83,804.9,802.31,802.88,4099.0,803.83,804.9,802.31,802.88,4099.0
2024-08-06 11:00:00,803.09,804.81,803.08,804.25,4836.0,803.09,804.81,803.08,804.25,4836.0
2024-08-06 11:05:00,804.89,806.96,804.84,805.34,7605.0,804.89,806.96,804.84,805.34,7605.0
2024-08-06 11:10:00,805.12,805.7,801.42,802.03,7929.0,805.12,805.7,801.42,802.03,7929.0
2024-08-06 11:15:00,801.15,805.6,800.49,804.69,9378.0,801.15,805.6,800.49,804.69,9378.0
2024-08-06 11:20:00,803.26,805.37,803.04,804.35,7186.0,803.26,805.37,803.04,804.35,7186.0
2024-08-06 11:25:00,804.01,804.4,800.7,802.09,10051.0,804.01,804.4,800.7,802.09,10051.0
2024-08-06 11:30:00,801.07,803.47,800.31,802.45,10887.0,801.07,803.47,800.31,802.45,10887.0
2024-08-06 11:35:00,803.11,805.01,801.29,805.0,9643.0,803.11,805.01,801.29,805.0,9643.0
2024-08-06 11:40:00,804.07,805.91,803.28,804.06,4726.0,804.07,805.91,803.28,804.06,4726.0
2024-08-06 11:45:00,804.07,807.31,803.17,807.31,6050.0,804.07,807.31,803.17,807.31,6050.0
2024-08-06 11:50:00,807.46,810.0,805.05,809.32,22068.0,807.46,810.0,805.05,809.32,22068.0
2024-08-06 11:55:00,810.0,810.0,807.85,808.9,7086.0,810.0,810.0,807.85,808.9,7086.0
2024-08-06 12:00:00,808.78,809.99,807.34,808.3,16542.0,808.78,809.99,807.34,808.3,16542.0
2024-08-06 12:05:00,807.53,809.08,806.5,808.68,8020.0,807.53,809.08,806.5,808.68,8020.0
2024-08-06 12:10:00,808.68,809.34,807.29,808.87,7112.0,808.68,809.34,807.29,808.87,7112.0
2024-08-06 12:15:00,809.07,811.39,808.68,810.15,14514.0,809.07,811.39,808.68,810.15,14514.0
2024-08-06 12:20:00,809.59,810.3,805.8,807.0,7915.0,809.59,810.3,805.8,807.0,7915.0
2024-08-06 12:25:00,806.96,809.37,805.39,808.95,14290.0,806.96,809.37,805.39,808.95,14290.0
2024-08-06 12:30:00,809.22,811.33,808.72,811.33,8044.0,809.22,811.33,808.72,811.33,8044.0
2024-08-06 12:35:00,811.33,811.6,809.19,811.48,12126.0,811.33,811.6,809.19,811.48,12126.0
2024-08-06 12:40:00,810.8,811.39,810.0,810.79,4665.0,810.8,811.39,810.0,810.79,4665.0
2024-08-06 12:45:00,811.11,811.99,809.42,810.32,5621.0,811.11,811.99,809.42,810.32,5621.0
2024-08-06 12:50:00,810.08,814.29,809.92,814.29,5711.0,810.08,814.29,809.92,814.29,5711.0
2024-08-06 12:55:00,813.49,813.7,812.02,812.5,7605.0,813.49,813.7,812.02,812.5,7605.0
2024-08-06 13:00:00,811.72,812.24,810.25,810.92,2652.0,811.72,812.24,810.25,810.92,2652.0
2024-08-06 13:05:00,810.93,810.93,809.25,810.84,9041.0,810.93,810.93,809.25,810.84,9041.0
2024-08-06 13:10:00,810.84,811.17,808.51,810.78,10463.0,810.84,811.17,808.51,810.78,10463.0
2024-08-06 13:15:00,810.79,812.04,810.1,810.73,6879.0,810.79,812.04,810.1,810.73,6879.0
2024-08-06 13:20:00,809.98,810.7,808.4,808.69,2781.0,809.98,810.7,808.4,808.69,2781.0
2024-08-06 13:25:00,808.96,812.0,808.66,811.13,7314.0,808.96,812.0,808.66,811.13,7314.0
2024-08-06 13:30:00,812.0,813.11,810.6,811.47,2780.0,812.0,813.11,810.6,811.47,2780.0
2024-08-06 13:35:00,810.67,811.74,810.33,810.57,2411.0,810.67,811.74,810.33,810.57,2411.0
2024-08-06 13:40:00,810.61,811.38,807.09,807.28,10151.0,810.61,811.38,807.09,807.28,10151.0
2024-08-06 13:45:00,807.57,809.21,804.45,809.21,12220.0,807.57,809.21,804.45,809.21,12220.0
2024-08-06 13:50:00,806.98,807.96,806.69,807.16,1406.0,806.98,807.96,806.69,807.16,1406.0
2024-08-06 13:55:00,806.7,807.79,804.75,804.75,4811.0,806.7,807.79,804.75,804.75,4811.0
2024-08-06 14:00:00,804.45,807.24,803.85,805.05,4271.0,804.45,807.24,803.85,805.05,4271.0
2024-08-06 14:05:00,804.55,805.12,801.84,801.84,5064.0,804.55,805.12,801.84,801.84,5064.0
2024-08-06 14:10:00,802.95,804.82,801.84,803.32,15072.0,802.95,804.82,801.84,803.32,15072.0
2024-08-06 14:15:00,804.14,805.77,804.14,805.36,6050.0,804.14,805.77,804.14,805.36,6050.0
2024-08-06 14:20:00,804.85,806.5,804.17,805.96,8222.0,804.85,806.5,804.17,805.96,8222.0
2024-08-06 14:25:00,805.92,806.51,805.74,806.2,4904.0,805.92,806.51,805.74,806.2,4904.0
2024-08-06 14:30:00,806.11,806.11,803.0,803.59,6318.0,806.11,806.11,803.0,803.59,6318.0
2024-08-06 14:35:00,803.01,804.58,803.01,803.52,5814.0,803.01,804.58,803.01,803.52,5814.0
2024-08-06 14:40:00,803.41,803.93,802.51,802.94,2558.0,803.41,803.93,802.51,802.94,2558.0
2024-08-06 14:45:00,803.55,804.32,803.38,803.38,2542.0,803.55,804.32,803.38,803.38,2542.0
2024-08-06 14:50:00,803.32,804.57,802.79,804.16,4263.0,803.32,804.57,802.79,804.16,4263.0
2024-08-06 14:55:00,804.12,804.12,800.44,800.44,1427.0,804.12,804.12,800.44,800.44,1427.0
2024-08-06 15:00:00,800.92,801.91,798.31,799.32,5286.0,800.92,801.91,798.31,799.32,5286.0
2024-08-06 15:05:00,799.32,800.84,797.68,800.0,10013.0,799.32,800.84,797.68,800.0,10013.0
2024-08-06 15:10:00,800.01,801.1,799.62,801.1,8167.0,800.01,801.1,799.62,801.1,8167.0
2024-08-06 15:15:00,801.09,801.09,799.16,799.85,4255.0,801.09,801.09,799.16,799.85,4255.0
2024-08-06 15:20:00,800.27,804.48,799.84,804.3,7274.0,800.27,804.48,799.84,804.3,7274.0
2024-08-06 15:25:00,803.79,805.18,803.03,803.15,4227.0,803.79,805.18,803.03,803.15,4227.0
2024-08-06 15:30:00,802.63,804.45,802.62,803.74,4671.0,802.63,804.45,802.62,803.74,4671.0
2024-08-06 15:35:00,803.45,804.08,801.95,802.28,5800.0,803.45,804.08,801.95,802.28,5800.0
2024-08-06 15:40:00,802.01,804.01,801.33,801.33,9663.0,802.01,804.01,801.33,801.33,9663.0
2024-08-06 15:45:00,801.15,802.44,798.44,800.31,8144.0,801.15,802.44,798.44,800.31,8144.0
2024-08-06 15:50:00,799.72,802.78,797.26,797.52,24865.0,799.72,802.78,797.26,797.52,24865.0
2024-08-06 15:55:00,797.43,797.78,792.27,792.47,61872.0,797.43,797.78,792.27,792.47,61872.0
2024-08-07 09:30:00,805.64,816.54,804.0,813.99,18108.0,805.64,816.54,804.0,813.99,18108.0
2024-08-07 09:35:00,811.09,811.94,807.21,808.27,6999.0,811.09,811.94,807.21,808.27,6999.0
2024-08-07 09:40:00,808.08,808.95,804.08,808.06,2198.0,808.08,808.95,804.08,808.06,2198.0
2024-08-07 09:45:00,808.0,813.95,808.0,811.75,4331.0,808.0,813.95,808.0,811.75,4331.0
2024-08-07 09:50:00,812.99,813.33,810.91,812.66,12455.0,812.99,813.33,810.91,812.66,12455.0
2024-08-07 09:55:00,812.66,812.66,808.0,810.59,5442.0,812.66,812.66,808.0,810.59,5442.0
2024-08-07 10:00:00,810.91,811.71,809.28,809.29,1106.0,810.91,811.71,809.28,809.29,1106.0
2024-08-07 10:05:00,808.29,810.57,807.57,810.16,3019.0,808.29,810.57,807.57,810.16,3019.0
2024-08-07 10:10:00,810.65,812.0,810.37,811.51,1448.0,810.65,812.0,810.37,811.51,1448.0
2024-08-07 10:15:00,810.24,810.58,804.66,805.19,5690.0,810.24,810.58,804.66,805.19,5690.0
2024-08-07 10:20:00,806.0,807.78,805.59,806.67,2375.0,806.0,807.78,805.59,806.67,2375.0
2024-08-07 10:25:00,805.01,805.66,803.88,803.88,4118.0,805.01,805.66,803.88,803.88,4118.0
2024-08-07 10:30:00,803.49,808.26,803.48,805.91,8160.0,803.49,808.26,803.48,805.91,8160.0
2024-08-07 10:35:00,805.7,805.76,800.99,801.68,3448.0,805.7,805.76,800.99,801.68,3448.0
2024-08-07 10:40:00,802.04,804.67,801.31,804.54,2730.0,802.04,804.67,801.31,804.54,2730.0
2024-08-07 10:45:00,804.73,806.42,804.22,805.53,3081.0,804.73,806.42,804.22,805.53,3081.0
2024-08-07 10:50:00,805.53,806.58,805.03,805.06,1700.0,805.53,806.58,805.03,805.06,1700.0
2024-08-07 10:55:00,805.16,805.99,803.6,804.18,12243.0,805.16,805.99,803.6,804.18,12243.0
2024-08-07 11:00:00,804.38,807.0,804.37,806.0,2190.0,804.38,807.0,804.37,806.0,2190.0
2024-08-07 11:05:00,805.46,807.46,804.95,805.99,2328.0,805.46,807.46,804.95,805.99,2328.0
2024-08-07 11:10:00,805.75,805.75,801.08,801.81,2688.0,805.75,805.75,801.08,801.81,2688.0
2024-08-07 11:15:00,801.96,803.9,800.0,800.0,7786.0,801.96,803.9,800.0,800.0,7786.0
2024-08-07 11:20:00,801.64,801.64,799.36,799.99,2153.0,801.64,801.64,799.36,799.99,2153.0
2024-08-07 11:25:00,798.8,801.42,798.66,800.0,2876.0,798.8,801.42,798.66,800.0,2876.0
2024-08-07 11:30:00,798.26,800.68,798.26,799.32,1760.0,798.26,800.68,798.26,799.32,1760.0
2024-08-07 11:35:00,800.38,801.5,799.88,799.88,1320.0,800.38,801.5,799.88,799.88,1320.0
2024-08-07 11:40:00,799.66,800.61,798.56,798.66,3051.0,799.66,800.61,798.56,798.66,3051.0
2024-08-07 11:45:00,798.61,798.61,796.48,797.53,5300.0,798.61,798.61,796.48,797.53,5300.0
2024-08-07 11:50:00,797.53,800.55,797.35,799.03,5233.0,797.53,800.55,797.35,799.03,5233.0
2024-08-07 11:55:00,800.55,800.55,799.7,799.7,1529.0,800.55,800.55,799.7,799.7,1529.0
2024-08-07 12:00:00,799.06,799.14,795.0,796.08,3200.0,799.06,799.14,795.0,796.08,3200.0
2024-08-07 12:05:00,795.0,796.72,794.74,795.97,4521.0,795.0,796.72,794.74,795.97,4521.0
2024-08-07 12:10:00,796.48,797.24,796.23,797.24,927.0,796.48,797.24,796.23,797.24,927.0
2024-08-07 12:15:00,796.35,797.26,795.12,796.13,4314.0,796.35,797.26,795.12,796.13,4314.0
2024-08-07 12:20:00,796.13,797.58,795.07,796.58,9570.0,796.13,797.58,795.07,796.58,9570.0
2024-08-07 12:25:00,796.68,797.91,795.23,796.68,1695.0,796.68,797.91,795.23,796.68,1695.0
2024-08-07 12:30:00,796.71,797.08,796.18,797.08,1000.0,796.71,797.08,796.18,797.08,1000.0
2024-08-07 12:35:00,796.68,796.68,795.0,796.16,1477.0,796.68,796.68,795.0,796.16,1477.0
2024-08-07 12:40:00,795.51,795.52,793.24,793.58,1336.0,795.51,795.52,793.24,793.58,1336.0
2024-08-07 12:45:00,793.42,794.3,791.42,791.63,2906.0,793.42,794.3,791.42,791.63,2906.0
2024-08-07 12:50:00,791.85,791.85,789.27,790.15,3683.0,791.85,791.85,789.27,790.15,3683.0
2024-08-07 12:55:00,790.72,792.51,790.02,791.09,3946.0,790.72,792.51,790.02,791.09,3946.0
2024-08-07 13:00:00,791.5,792.08,789.79,789.99,2485.0,791.5,792.08,789.79,789.99,2485.0
2024-08-07 13:05:00,790.0,790.91,789.13,789.13,3873.0,790.0,790.91,789.13,789.13,3873.0
2024-08-07 13:10:00,788.29,788.85,787.27,787.78,3343.0,788.29,788.85,787.27,787.78,3343.0
2024-08-07 13:15:00,787.25,788.35,786.85,788.35,2595.0,787.25,788.35,786.85,788.35,2595.0
2024-08-07 13:20:00,787.7,789.9,787.66,789.9,5102.0,787.7,789.9,787.66,789.9,5102.0
2024-08-07 13:25:00,790.99,792.25,788.14,788.79,2337.0,790.99,792.25,788.14,788.79,2337.0
2024-08-07 13:30:00,789.34,790.54,788.95,790.52,3448.0,789.34,790.54,788.95,790.52,3448.0
2024-08-07 13:35:00,790.03,791.8,789.66,791.18,4848.0,790.03,791.8,789.66,791.18,4848.0
2024-08-07 13:40:00,790.39,790.51,788.04,788.97,7674.0,790.39,790.51,788.04,788.97,7674.0
2024-08-07 13:45:00,789.81,790.14,786.01,786.92,2989.0,789.81,790.14,786.01,786.92,2989.0
2024-08-07 13:50:00,786.34,786.96,785.51,785.97,6183.0,786.34,786.96,785.51,785.97,6183.0
2024-08-07 13:55:00,785.43,785.43,784.15,785.0,3587.0,785.43,785.43,784.15,785.0,3587.0
2024-08-07 14:00:00,784.56,785.26,784.5,784.5,1338.0,784.56,785.26,784.5,784.5,1338.0
2024-08-07 14:05:00,784.0,784.3,782.46,782.7,2243.0,784.0,784.3,782.46,782.7,2243.0
2024-08-07 14:10:00,782.03,782.31,781.28,781.63,5696.0,782.03,782.31,781.28,781.63,5696.0
2024-08-07 14:15:00,781.45,782.46,779.26,782.46,5385.0,781.45,782.46,779.26,782.46,5385.0
2024-08-07 14:20:00,781.61,783.03,781.28,783.03,6429.0,781.61,783.03,781.28,783.03,6429.0
2024-08-07 14:25:00,783.15,784.44,782.96,784.0,6883.0,783.15,784.44,782.96,784.0,6883.0
2024-08-07 14:30:00,783.25,783.26,781.07,781.45,1359.0,783.25,783.26,781.07,781.45,1359.0
2024-08-07 14:35:00,781.57,782.45,780.56,781.58,7840.0,781.57,782.45,780.56,781.58,7840.0
2024-08-07 14:40:00,781.42,781.93,779.85,780.35,13147.0,781.42,781.93,779.85,780.35,13147.0
2024-08-07 14:45:00,781.31,781.83,779.06,780.64,24920.0,781.31,781.83,779.06,780.64,24920.0
2024-08-07 14:50:00,780.71,782.3,780.46,782.05,2761.0,780.71,782.3,780.46,782.05,2761.0
2024-08-07 14:55:00,781.96,783.34,781.64,781.64,3954.0,781.96,783.34,781.64,781.64,3954.0
2024-08-07 15:00:00,782.36,785.31,782.36,785.31,4542.0,782.36,785.31,782.36,785.31,4542.0
2024-08-07 15:05:00,786.0,786.67,784.06,784.54,4972.0,786.0,786.67,784.06,784.54,4972.0
2024-08-07 15:10:00,784.54,784.76,783.23,783.24,14780.0,784.54,784.76,783.23,783.24,14780.0
2024-08-07 15:15:00,783.78,784.37,783.0,783.65,1800.0,783.78,784.37,783.0,783.65,1800.0
2024-08-07 15:20:00,784.0,784.62,781.97,782.52,2671.0,784.0,784.62,781.97,782.52,2671.0
2024-08-07 15:25:00,782.14,782.91,781.5,782.7,5092.0,782.14,782.91,781.5,782.7,5092.0
2024-08-07 15:30:00,782.11,782.87,781.1,781.43,4498.0,782.11,782.87,781.1,781.43,4498.0
2024-08-07 15:35:00,781.38,783.34,781.38,782.8,9061.0,781.38,783.34,781.38,782.8,9061.0
2024-08-07 15:40:00,781.97,782.61,781.28,781.95,6808.0,781.97,782.61,781.28,781.95,6808.0
2024-08-07 15:45:00,782.2,782.82,781.16,781.81,5646.0,782.2,782.82,781.16,781.81,5646.0
2024-08-07 15:50:00,782.4,782.56,778.0,778.25,18788.0,782.4,782.56,778.0,778.25,18788.0
2024-08-07 15:55:00,778.72,778.77,774.93,777.1,36452.0,778.72,778.77,774.93,777.1,36452.0
2024-08-08 09:30:00,792.0,794.0,790.0,793.95,22144.0,792.0,794.0,790.0,793.95,22144.0
2024-08-08 09:35:00,794.97,796.0,789.13,792.32,6316.0,794.97,796.0,789.13,792.32,6316.0
2024-08-08 09:40:00,791.53,791.76,790.15,790.31,1901.0,791.53,791.76,790.15,790.31,1901.0
2024-08-08 09:45:00,790.22,791.15,786.77,787.17,5192.0,790.22,791.15,786.77,787.17,5192.0
2024-08-08 09:50:00,788.74,794.19,787.0,794.19,5246.0,788.74,794.19,787.0,794.19,5246.0
2024-08-08 09:55:00,792.17,795.59,792.17,794.42,3675.0,792.17,795.59,792.17,794.42,3675.0
2024-08-08 10:00:00,793.92,797.12,793.92,796.35,2759.0,793.92,797.12,793.92,796.35,2759.0
2024-08-08 10:05:00,795.75,795.89,793.95,795.05,5775.0,795.75,795.89,793.95,795.05,5775.0
2024-08-08 10:10:00,795.0,795.2,791.85,792.58,8487.0,795.0,795.2,791.85,792.58,8487.0
2024-08-08 10:15:00,793.19,795.17,792.58,793.11,3531.0,793.19,795.17,792.58,793.11,3531.0
2024-08-08 10:20:00,794.07,794.97,792.17,793.72,2618.0,794.07,794.97,792.17,793.72,2618.0
2024-08-08 10:25:00,794.32,802.39,793.8,800.2,10634.0,794.32,802.39,793.8,800.2,10634.0
2024-08-08 10:30:00,801.89,801.89,796.03,797.39,5451.0,801.89,801.89,796.03,797.39,5451.0
2024-08-08 10:35:00,796.61,798.2,795.06,796.0,11092.0,796.61,798.2,795.06,796.0,11092.0
2024-08-08 10:40:00,796.0,797.63,794.99,795.07,2705.0,796.0,797.63,794.99,795.07,2705.0
2024-08-08 10:45:00,795.16,798.87,795.16,798.5,6173.0,795.16,798.87,795.16,798.5,6173.0
2024-08-08 10:50:00,798.56,799.63,797.36,797.88,7098.0,798.56,799.63,797.36,797.88,7098.0
2024-08-08 10:55:00,797.98,798.66,796.28,797.71,4722.0,797.98,798.66,796.28,797.71,4722.0
2024-08-08 11:00:00,798.77,798.77,796.22,797.32,4591.0,798.77,798.77,796.22,797.32,4591.0
2024-08-08 11:05:00,799.05,799.05,795.8,795.84,2039.0,799.05,799.05,795.8,795.84,2039.0
2024-08-08 11:10:00,796.07,796.36,794.07,795.17,10115.0,796.07,796.36,794.07,795.17,10115.0
2024-08-08 11:15:00,794.97,795.91,792.79,795.91,6776.0,794.97,795.91,792.79,795.91,6776.0
2024-08-08 11:20:00,794.02,795.85,794.02,794.3,2464.0,794.02,795.85,794.02,794.3,2464.0
2024-08-08 11:25:00,794.95,794.95,793.06,793.11,3434.0,794.95,794.95,793.06,793.11,3434.0
2024-08-08 11:30:00,792.85,794.6,792.71,794.48,4245.0,792.85,794.6,792.71,794.48,4245.0
2024-08-08 11:35:00,793.36,795.18,793.12,794.12,2809.0,793.36,795.18,793.12,794.12,2809.0
2024-08-08 11:40:00,793.05,793.05,792.12,792.77,3050.0,793.05,793.05,792.12,792.77,3050.0
2024-08-08 11:45:00,792.12,793.14,791.35,791.35,2973.0,792.12,793.14,791.35,791.35,2973.0
2024-08-08 11:50:00,791.03,792.91,790.87,792.14,1830.0,791.03,792.91,790.87,792.14,1830.0
2024-08-08 11:55:00,792.68,793.77,792.6,793.17,1400.0,792.68,793.77,792.6,793.17,1400.0
2024-08-08 12:00:00,792.36,793.18,792.02,792.48,3024.0,792.36,793.18,792.02,792.48,3024.0
2024-08-08 12:05:00,792.69,794.65,792.69,793.61,1200.0,792.69,794.65,792.69,793.61,1200.0
2024-08-08 12:10:00,792.93,794.0,792.93,793.42,2957.0,792.93,794.0,792.93,793.42,2957.0
2024-08-08 12:15:00,794.44,794.96,793.33,794.96,2048.0,794.44,794.96,793.33,794.96,2048.0
2024-08-08 12:20:00,794.77,794.93,792.48,793.06,2338.0,794.77,794.93,792.48,793.06,2338.0
2024-08-08 12:25:00,792.53,792.83,791.23,792.0,2919.0,792.53,792.83,791.23,792.0,2919.0
2024-08-08 12:30:00,791.87,792.35,789.73,790.43,5893.0,791.87,792.35,789.73,790.43,5893.0
2024-08-08 12:35:00,790.87,791.46,788.15,788.85,4604.0,790.87,791.46,788.15,788.85,4604.0
2024-08-08 12:40:00,788.68,789.55,787.99,788.47,3503.0,788.68,789.55,787.99,788.47,3503.0
2024-08-08 12:45:00,788.47,790.25,788.43,789.52,7498.0,788.47,790.25,788.43,789.52,7498.0
2024-08-08 12:50:00,789.47,790.25,789.15,790.0,4719.0,789.47,790.25,789.15,790.0,4719.0
2024-08-08 12:55:00,790.0,790.13,788.36,788.36,6281.0,790.0,790.13,788.36,788.36,6281.0
2024-08-08 13:00:00,789.55,790.13,789.37,790.13,1002.0,789.55,790.13,789.37,790.13,1002.0
2024-08-08 13:05:00,789.13,791.35,789.13,790.78,13016.0,789.13,791.35,789.13,790.78,13016.0
2024-08-08 13:10:00,790.68,792.15,790.5,791.54,7291.0,790.68,792.15,790.5,791.54,7291.0
2024-08-08 13:15:00,791.29,792.68,791.04,791.85,9820.0,791.29,792.68,791.04,791.85,9820.0
2024-08-08 13:20:00,791.9,792.41,791.61,791.93,6441.0,791.9,792.41,791.61,791.93,6441.0
2024-08-08 13:25:00,792.7,793.18,792.54,792.82,10418.0,792.7,793.18,792.54,792.82,10418.0
2024-08-08 13:30:00,792.75,794.57,792.71,793.99,13468.0,792.75,794.57,792.71,793.99,13468.0
2024-08-08 13:35:00,793.84,794.3,793.46,794.1,20711.0,793.84,794.3,793.46,794.1,20711.0
2024-08-08 13:40:00,794.45,799.87,794.44,799.87,8046.0,794.45,799.87,794.44,799.87,8046.0
2024-08-08 13:45:00,800.0,802.4,799.21,799.85,20137.0,800.0,802.4,799.21,799.85,20137.0
2024-08-08 13:50:00,799.6,800.41,798.82,799.96,2446.0,799.6,800.41,798.82,799.96,2446.0
2024-08-08 13:55:00,799.61,799.61,787.25,796.64,100955.0,799.61,799.61,787.25,796.64,100955.0
2024-08-08 14:00:00,797.99,800.12,796.34,800.11,5621.0,797.99,800.12,796.34,800.11,5621.0
2024-08-08 14:05:00,800.19,802.7,800.18,801.5,7594.0,800.19,802.7,800.18,801.5,7594.0
2024-08-08 14:10:00,801.5,801.5,800.34,800.91,3255.0,801.5,801.5,800.34,800.91,3255.0
2024-08-08 14:15:00,800.79,800.79,799.88,799.9,1399.0,800.79,800.79,799.88,799.9,1399.0
2024-08-08 14:20:00,800.72,800.73,799.57,799.6,1592.0,800.72,800.73,799.57,799.6,1592.0
2024-08-08 14:25:00,798.9,800.63,798.72,799.87,3987.0,798.9,800.63,798.72,799.87,3987.0
2024-08-08 14:30:00,799.69,800.13,798.54,799.33,3235.0,799.69,800.13,798.54,799.33,3235.0
2024-08-08 14:35:00,798.88,799.1,798.15,798.66,2230.0,798.88,799.1,798.15,798.66,2230.0
2024-08-08 14:40:00,798.3,798.77,797.14,797.25,15797.0,798.3,798.77,797.14,797.25,15797.0
2024-08-08 14:45:00,797.71,799.12,797.42,799.12,4735.0,797.71,799.12,797.42,799.12,4735.0
2024-08-08 14:50:00,799.2,799.93,798.95,799.1,1628.0,799.2,799.93,798.95,799.1,1628.0
2024-08-08 14:55:00,799.25,800.39,798.74,799.37,5546.0,799.25,800.39,798.74,799.37,5546.0
2024-08-08 15:00:00,799.05,799.1,797.58,797.58,3239.0,799.05,799.1,797.58,797.58,3239.0
2024-08-08 15:05:00,797.36,800.33,797.18,800.33,6266.0,797.36,800.33,797.18,800.33,6266.0
2024-08-08 15:10:00,800.04,800.99,799.79,800.99,1296.0,800.04,800.99,799.79,800.99,1296.0
2024-08-08 15:15:00,799.69,800.92,799.47,800.73,3595.0,799.69,800.92,799.47,800.73,3595.0
2024-08-08 15:20:00,801.0,801.94,799.93,800.1,6905.0,801.0,801.94,799.93,800.1,6905.0
2024-08-08 15:25:00,800.01,800.58,799.42,799.62,4764.0,800.01,800.58,799.42,799.62,4764.0
2024-08-08 15:30:00,800.29,800.84,799.22,799.95,16547.0,800.29,800.84,799.22,799.95,16547.0
2024-08-08 15:35:00,799.95,800.12,797.59,797.8,15265.0,799.95,800.12,797.59,797.8,15265.0
2024-08-08 15:40:00,797.75,801.64,797.61,801.62,6776.0,797.75,801.64,797.61,801.62,6776.0
2024-08-08 15:45:00,801.32,801.92,797.31,798.08,7633.0,801.32,801.92,797.31,798.08,7633.0
2024-08-08 15:50:00,797.84,801.14,796.8,799.15,21517.0,797.84,801.14,796.8,799.15,21517.0
2024-08-08 15:55:00,798.71,799.04,794.68,796.81,58995.0,798.71,799.04,794.68,796.81,58995.0
2024-08-09 09:30:00,796.14,803.19,796.14,801.5,12441.0,796.14,803.19,796.14,801.5,12441.0
2024-08-09 09:35:00,804.0,808.23,801.81,807.41,3930.0,804.0,808.23,801.81,807.41,3930.0
2024-08-09 09:40:00,805.42,806.22,802.28,802.44,2126.0,805.42,806.22,802.28,802.44,2126.0
2024-08-09 09:45:00,802.08,803.54,800.35,802.63,1103.0,802.08,803.54,800.35,802.63,1103.0
2024-08-09 09:50:00,803.78,808.43,802.92,807.22,10615.0,803.78,808.43,802.92,807.22,10615.0
2024-08-09 09:55:00,806.91,807.88,805.05,806.58,3891.0,806.91,807.88,805.05,806.58,3891.0
2024-08-09 10:00:00,805.86,810.62,805.12,810.28,7299.0,805.86,810.62,805.12,810.28,7299.0
2024-08-09 10:05:00,809.81,813.41,809.8,811.0,14628.0,809.81,813.41,809.8,811.0,14628.0
2024-08-09 10:10:00,812.03,816.02,811.52,812.93,11253.0,812.03,816.02,811.52,812.93,11253.0
2024-08-09 10:15:00,812.93,815.81,808.52,809.36,7104.0,812.93,815.81,808.52,809.36,7104.0
2024-08-09 10:20:00,810.75,811.84,809.33,811.25,3857.0,810.75,811.84,809.33,811.25,3857.0
2024-08-09 10:25:00,811.29,811.35,809.74,810.5,8393.0,811.29,811.35,809.74,810.5,8393.0
2024-08-09 10:30:00,809.41,809.41,806.5,807.6,4509.0,809.41,809.41,806.5,807.6,4509.0
2024-08-09 10:35:00,807.62,808.5,806.25,807.32,3129.0,807.62,808.5,806.25,807.32,3129.0
2024-08-09 10:40:00,807.85,809.98,806.91,807.98,10493.0,807.85,809.98,806.91,807.98,10493.0
2024-08-09 10:45:00,807.7,810.81,807.7,809.96,4314.0,807.7,810.81,807.7,809.96,4314.0
2024-08-09 10:50:00,810.06,812.0,808.82,810.15,13164.0,810.06,812.0,808.82,810.15,13164.0
2024-08-09 10:55:00,812.11,812.29,809.21,809.68,2855.0,812.11,812.29,809.21,809.68,2855.0
2024-08-09 11:00:00,810.74,811.69,809.65,811.69,2000.0,810.74,811.69,809.65,811.69,2000.0
2024-08-09 11:05:00,811.43,814.19,811.42,812.31,3860.0,811.43,814.19,811.42,812.31,3860.0
2024-08-09 11:10:00,810.8,811.0,809.64,810.32,1500.0,810.8,811.0,809.64,810.32,1500.0
2024-08-09 11:15:00,810.85,812.2,809.93,811.05,6216.0,810.85,812.2,809.93,811.05,6216.0
2024-08-09 11:20:00,811.07,811.07,809.7,810.45,6729.0,811.07,811.07,809.7,810.45,6729.0
2024-08-09 11:25:00,810.0,810.88,806.82,806.82,7137.0,810.0,810.88,806.82,806.82,7137.0
2024-08-09 11:30:00,807.73,809.02,806.83,807.81,3289.0,807.73,809.02,806.83,807.81,3289.0
2024-08-09 11:35:00,808.03,808.8,806.1,807.54,6337.0,808.03,808.8,806.1,807.54,6337.0
2024-08-09 11:40:00,807.36,807.72,806.18,806.55,10181.0,807.36,807.72,806.18,806.55,10181.0
2024-08-09 11:45:00,807.53,808.6,806.76,807.5,3912.0,807.53,808.6,806.76,807.5,3912.0
2024-08-09 11:50:00,807.08,807.93,806.82,807.4,2305.0,807.08,807.93,806.82,807.4,2305.0
2024-08-09 11:55:00,806.49,807.34,803.9,804.57,4910.0,806.49,807.34,803.9,804.57,4910.0
2024-08-09 12:00:00,804.57,805.3,803.63,803.63,5680.0,804.57,805.3,803.63,803.63,5680.0
2024-08-09 12:05:00,802.5,803.56,802.5,802.88,4127.0,802.5,803.56,802.5,802.88,4127.0
2024-08-09 12:10:00,803.31,803.31,802.0,802.27,1182.0,803.31,803.31,802.0,802.27,1182.0
2024-08-09 12:15:00,802.27,802.27,802.05,802.05,408.0,802.27,802.27,802.05,802.05,408.0
2024-08-09 12:20:00,802.09,802.7,801.78,802.05,991.0,802.09,802.7,801.78,802.05,991.0
2024-08-09 12:25:00,802.51,803.23,802.31,802.31,2711.0,802.51,803.23,802.31,802.31,2711.0
2024-08-09 12:30:00,802.53,803.8,802.43,803.11,5715.0,802.53,803.8,802.43,803.11,5715.0
2024-08-09 12:35:00,802.77,805.0,802.77,805.0,902.0,802.77,805.0,802.77,805.0,902.0
2024-08-09 12:40:00,804.5,805.55,804.16,805.01,1475.0,804.5,805.55,804.16,805.01,1475.0
2024-08-09 12:45:00,805.49,805.63,803.9,805.63,1878.0,805.49,805.63,803.9,805.63,1878.0
2024-08-09 12:50:00,805.53,806.66,805.53,805.61,996.0,805.53,806.66,805.53,805.61,996.0
2024-08-09 12:55:00,806.28,807.12,805.93,807.12,825.0,806.28,807.12,805.93,807.12,825.0
2024-08-09 13:00:00,806.88,808.04,806.69,808.04,1833.0,806.88,808.04,806.69,808.04,1833.0
2024-08-09 13:05:00,807.98,808.63,807.54,808.63,466.0,807.98,808.63,807.54,808.63,466.0
2024-08-09 13:10:00,807.85,808.4,807.46,808.4,804.0,807.85,808.4,807.46,808.4,804.0
2024-08-09 13:15:00,809.5,811.0,809.5,810.9,3750.0,809.5,811.0,809.5,810.9,3750.0
2024-08-09 13:20:00,811.0,811.86,809.65,809.66,3978.0,811.0,811.86,809.65,809.66,3978.0
2024-08-09 13:25:00,809.87,811.23,809.86,811.23,2288.0,809.87,811.23,809.86,811.23,2288.0
2024-08-09 13:30:00,811.62,812.14,811.08,811.3,948.0,811.62,812.14,811.08,811.3,948.0
2024-08-09 13:35:00,811.3,812.42,811.3,811.45,2331.0,811.3,812.42,811.3,811.45,2331.0
2024-08-09 13:40:00,811.7,811.96,810.63,810.9,2339.0,811.7,811.96,810.63,810.9,2339.0
2024-08-09 13:45:00,810.77,812.15,810.46,811.66,1025.0,810.77,812.15,810.46,811.66,1025.0
2024-08-09 13:50:00,810.45,810.84,809.42,809.48,3841.0,810.45,810.84,809.42,809.48,3841.0
2024-08-09 13:55:00,809.97,810.27,808.77,809.94,1132.0,809.97,810.27,808.77,809.94,1132.0
2024-08-09 14:00:00,810.27,811.82,808.9,810.31,4934.0,810.27,811.82,808.9,810.31,4934.0
2024-08-09 14:05:00,809.9,810.15,809.03,810.09,588.0,809.9,810.15,809.03,810.09,588.0
2024-08-09 14:10:00,809.15,809.67,807.15,808.49,1073.0,809.15,809.67,807.15,808.49,1073.0
2024-08-09 14:15:00,808.5,809.58,808.48,809.56,975.0,808.5,809.58,808.48,809.56,975.0
2024-08-09 14:20:00,808.89,809.58,807.98,808.45,1200.0,808.89,809.58,807.98,808.45,1200.0
2024-08-09 14:25:00,808.45,809.81,807.97,809.81,1791.0,808.45,809.81,807.97,809.81,1791.0
2024-08-09 14:30:00,809.85,809.85,808.48,808.75,1621.0,809.85,809.85,808.48,808.75,1621.0
2024-08-09 14:35:00,808.8,809.54,808.72,808.72,600.0,808.8,809.54,808.72,808.72,600.0
2024-08-09 14:40:00,809.54,810.47,809.53,810.1,1998.0,809.54,810.47,809.53,810.1,1998.0
2024-08-09 14:45:00,810.1,810.7,809.12,809.12,3501.0,810.1,810.7,809.12,809.12,3501.0
2024-08-09 14:50:00,808.93,808.93,807.71,808.85,512.0,808.93,808.93,807.71,808.85,512.0
2024-08-09 14:55:00,808.85,809.33,808.55,809.33,1839.0,808.85,809.33,808.55,809.33,1839.0
2024-08-09 15:00:00,809.5,810.13,808.34,809.07,5987.0,809.5,810.13,808.34,809.07,5987.0
2024-08-09 15:05:00,809.62,810.15,809.34,810.15,1000.0,809.62,810.15,809.34,810.15,1000.0
2024-08-09 15:10:00,809.64,810.13,808.91,808.91,1701.0,809.64,810.13,808.91,808.91,1701.0
2024-08-09 15:15:00,809.64,810.98,809.64,810.98,2421.0,809.64,810.98,809.64,810.98,2421.0
2024-08-09 15:20:00,810.51,810.51,808.74,808.95,2775.0,810.51,810.51,808.74,808.95,2775.0
2024-08-09 15:25:00,810.55,810.66,810.17,810.17,656.0,810.55,810.66,810.17,810.17,656.0
2024-08-09 15:30:00,810.3,811.64,810.3,810.92,1432.0,810.3,811.64,810.3,810.92,1432.0
2024-08-09 15:35:00,811.03,811.77,809.6,810.26,3682.0,811.03,811.77,809.6,810.26,3682.0
2024-08-09 15:40:00,810.66,811.92,810.6,810.73,9418.0,810.66,811.92,810.6,810.73,9418.0
2024-08-09 15:45:00,810.71,812.07,810.71,812.07,3271.0,810.71,812.07,810.71,812.07,3271.0
2024-08-09 15:50:00,812.12,813.99,810.62,810.62,12155.0,812.12,813.99,810.62,810.62,12155.0
2024-08-09 15:55:00,810.88,812.34,810.53,811.59,25695.0,810.88,812.34,810.53,811.59,25695.0
2024-08-12 09:30:00,811.08,814.83,811.08,813.56,14756.0,811.08,814.83,811.08,813.56,14756.0
2024-08-12 09:35:00,813.56,813.56,808.0,808.0,3512.0,813.56,813.56,808.0,808.0,3512.0
2024-08-12 09:40:00,807.35,808.16,802.72,804.53,3625.0,807.35,808.16,802.72,804.53,3625.0
2024-08-12 09:45:00,804.22,805.72,802.5,803.38,3712.0,804.22,805.72,802.5,803.38,3712.0
2024-08-12 09:50:00,804.44,807.94,804.27,806.49,2816.0,804.44,807.94,804.27,806.49,2816.0
2024-08-12 09:55:00,806.13,806.13,801.2,803.03,2189.0,806.13,806.13,801.2,803.03,2189.0
2024-08-12 10:00:00,802.48,802.7,801.25,802.7,3599.0,802.48,802.7,801.25,802.7,3599.0
2024-08-12 10:05:00,802.0,807.03,802.0,807.02,2073.0,802.0,807.03,802.0,807.02,2073.0
2024-08-12 10:10:00,807.53,807.92,805.97,806.75,1680.0,807.53,807.92,805.97,806.75,1680.0
2024-08-12 10:15:00,806.72,807.51,805.76,807.48,2247.0,806.72,807.51,805.76,807.48,2247.0
2024-08-12 10:20:00,807.78,808.18,806.75,807.89,809.0,807.78,808.18,806.75,807.89,809.0
2024-08-12 10:25:00,807.71,808.95,807.71,808.7,1511.0,807.71,808.95,807.71,808.7,1511.0
2024-08-12 10:30:00,807.18,807.66,806.98,807.66,400.0,807.18,807.66,806.98,807.66,400.0
2024-08-12 10:35:00,807.45,809.11,807.45,809.11,303.0,807.45,809.11,807.45,809.11,303.0
2024-08-12 10:40:00,808.93,809.28,807.8,808.15,2231.0,808.93,809.28,807.8,808.15,2231.0
2024-08-12 10:45:00,807.46,811.18,807.0,810.37,4851.0,807.46,811.18,807.0,810.37,4851.0
2024-08-12 10:50:00,809.5,809.82,807.71,807.72,1800.0,809.5,809.82,807.71,807.72,1800.0
2024-08-12 10:55:00,808.44,809.9,808.44,809.37,798.0,808.44,809.9,808.44,809.37,798.0
2024-08-12 11:00:00,809.19,810.29,809.19,809.56,1012.0,809.19,810.29,809.19,809.56,1012.0
2024-08-12 11:05:00,810.06,810.12,809.48,809.48,400.0,810.06,810.12,809.48,809.48,400.0
2024-08-12 11:10:00,809.48,809.97,807.72,807.72,1966.0,809.48,809.97,807.72,807.72,1966.0
2024-08-12 11:15:00,807.85,808.97,807.11,808.78,2143.0,807.85,808.97,807.11,808.78,2143.0
2024-08-12 11:20:00,807.0,808.66,801.45,801.45,6977.0,807.0,808.66,801.45,801.45,6977.0
2024-08-12 11:25:00,801.2,802.19,800.07,801.2,2496.0,801.2,802.19,800.07,801.2,2496.0
2024-08-12 11:30:00,801.58,803.38,801.58,803.38,937.0,801.58,803.38,801.58,803.38,937.0
2024-08-12 11:35:00,803.57,804.19,802.31,802.83,1805.0,803.57,804.19,802.31,802.83,1805.0
2024-08-12 11:40:00,802.08,803.07,801.84,801.84,1070.0,802.08,803.07,801.84,801.84,1070.0
2024-08-12 11:45:00,803.64,805.1,802.63,805.1,2787.0,803.64,805.1,802.63,805.1,2787.0
2024-08-12 11:50:00,806.08,806.46,805.94,806.46,2840.0,806.08,806.46,805.94,806.46,2840.0
2024-08-12 11:55:00,806.36,807.19,806.35,807.19,500.0,806.36,807.19,806.35,807.19,500.0
2024-08-12 12:00:00,809.0,809.0,807.31,807.31,558.0,809.0,809.0,807.31,807.31,558.0
2024-08-12 12:05:00,806.46,806.75,805.53,805.53,1165.0,806.46,806.75,805.53,805.53,1165.0
2024-08-12 12:10:00,805.68,806.89,805.68,806.1,1507.0,805.68,806.89,805.68,806.1,1507.0
2024-08-12 12:15:00,806.45,806.45,804.76,805.37,3347.0,806.45,806.45,804.76,805.37,3347.0
2024-08-12 12:20:00,805.37,806.38,804.75,806.08,1300.0,805.37,806.38,804.75,806.08,1300.0
2024-08-12 12:25:00,806.31,806.31,805.44,805.44,424.0,806.31,806.31,805.44,805.44,424.0
2024-08-12 12:30:00,805.44,805.72,804.76,804.76,800.0,805.44,805.72,804.76,804.76,800.0
2024-08-12 12:35:00,805.34,805.78,804.9,805.78,2099.0,805.34,805.78,804.9,805.78,2099.0
2024-08-12 12:40:00,804.9,804.9,803.61,803.94,1243.0,804.9,804.9,803.61,803.94,1243.0
2024-08-12 12:45:00,803.87,806.26,803.87,804.82,2800.0,803.87,806.26,803.87,804.82,2800.0
2024-08-12 12:50:00,803.73,805.28,803.73,805.28,1300.0,803.73,805.28,803.73,805.28,1300.0
2024-08-12 12:55:00,804.29,804.79,802.77,803.26,2229.0,804.29,804.79,802.77,803.26,2229.0
2024-08-12 13:00:00,804.03,804.03,801.46,802.64,727.0,804.03,804.03,801.46,802.64,727.0
2024-08-12 13:05:00,802.91,803.08,802.9,803.08,400.0,802.91,803.08,802.9,803.08,400.0
2024-08-12 13:10:00,801.67,803.82,801.66,803.82,915.0,801.67,803.82,801.66,803.82,915.0
2024-08-12 13:15:00,803.82,805.85,803.1,805.85,600.0,803.82,805.85,803.1,805.85,600.0
2024-08-12 13:20:00,805.85,805.86,805.73,805.86,400.0,805.85,805.86,805.73,805.86,400.0
2024-08-12 13:25:00,805.23,805.23,804.83,804.91,514.0,805.23,805.23,804.83,804.91,514.0
2024-08-12 13:30:00,804.48,805.46,804.48,805.46,200.0,804.48,805.46,804.48,805.46,200.0
2024-08-12 13:35:00,806.09,806.09,803.06,804.57,1664.0,806.09,806.09,803.06,804.57,1664.0
2024-08-12 13:40:00,805.26,805.34,804.25,804.25,3064.0,805.26,805.34,804.25,804.25,3064.0
2024-08-12 13:45:00,804.83,805.59,804.56,805.59,511.0,804.83,805.59,804.56,805.59,511.0
2024-08-12 13:50:00,803.52,803.52,801.19,802.78,1505.0,803.52,803.52,801.19,802.78,1505.0
2024-08-12 13:55:00,803.16,804.35,803.16,804.29,2738.0,803.16,804.35,803.16,804.29,2738.0
2024-08-12 14:00:00,804.35,805.06,804.18,805.06,502.0,804.35,805.06,804.18,805.06,502.0
2024-08-12 14:05:00,804.78,804.78,803.95,803.97,5837.0,804.78,804.78,803.95,803.97,5837.0
2024-08-12 14:10:00,803.21,803.63,802.14,803.63,812.0,803.21,803.63,802.14,803.63,812.0
2024-08-12 14:15:00,804.0,804.0,803.37,803.49,601.0,804.0,804.0,803.37,803.49,601.0
2024-08-12 14:20:00,803.43,803.62,803.42,803.62,511.0,803.43,803.62,803.42,803.62,511.0
2024-08-12 14:25:00,803.62,804.4,803.47,803.95,1018.0,803.62,804.4,803.47,803.95,1018.0
2024-08-12 14:30:00,803.57,803.6,803.57,803.6,200.0,803.57,803.6,803.57,803.6,200.0
2024-08-12 14:35:00,803.6,804.41,803.6,804.32,687.0,803.6,804.41,803.6,804.32,687.0
2024-08-12 14:40:00,804.12,804.64,804.12,804.64,629.0,804.12,804.64,804.12,804.64,629.0
2024-08-12 14:45:00,803.5,804.14,803.5,804.0,515.0,803.5,804.14,803.5,804.0,515.0
2024-08-12 14:50:00,803.95,804.99,803.86,803.86,1900.0,803.95,804.99,803.86,803.86,1900.0
2024-08-12 14:55:00,804.78,804.78,804.09,804.51,1279.0,804.78,804.78,804.09,804.51,1279.0
2024-08-12 15:00:00,804.51,804.52,803.9,803.94,400.0,804.51,804.52,803.9,803.94,400.0
2024-08-12 15:05:00,804.44,805.12,804.32,804.43,4278.0,804.44,805.12,804.32,804.43,4278.0
2024-08-12 15:10:00,804.3,805.35,803.6,803.61,1333.0,804.3,805.35,803.6,803.61,1333.0
2024-08-12 15:15:00,804.29,804.32,803.82,803.82,981.0,804.29,804.32,803.82,803.82,981.0
2024-08-12 15:20:00,803.6,804.31,802.88,803.78,2342.0,803.6,804.31,802.88,803.78,2342.0
2024-08-12 15:25:00,804.36,805.09,803.82,804.98,7237.0,804.36,805.09,803.82,804.98,7237.0
2024-08-12 15:30:00,804.76,805.72,804.16,804.17,1725.0,804.76,805.72,804.16,804.17,1725.0
2024-08-12 15:35:00,804.13,804.13,802.81,803.18,1900.0,804.13,804.13,802.81,803.18,1900.0
2024-08-12 15:40:00,802.66,804.24,802.59,803.55,5873.0,802.66,804.24,802.59,803.55,5873.0
2024-08-12 15:45:00,803.78,804.85,803.43,804.22,2476.0,803.78,804.85,803.43,804.22,2476.0
2024-08-12 15:50:00,805.08,805.98,804.25,805.98,3845.0,805.08,805.98,804.25,805.98,3845.0
2024-08-12 15:55:00,806.4,808.19,805.14,808.15,21565.0,806.4,808.19,805.14,808.15,21565.0
2024-08-13 09:30:00,812.0,822.53,810.6,819.84,33046.0,812.0,822.53,810.6,819.84,33046.0
2024-08-13 09:35:00,821.0,821.0,812.29,816.35,7000.0,821.0,821.0,812.29,816.35,7000.0
2024-08-13 09:40:00,817.87,817.87,812.04,813.43,5726.0,817.87,817.87,812.04,813.43,5726.0
2024-08-13 09:45:00,812.36,819.88,811.06,819.88,10979.0,812.36,819.88,811.06,819.88,10979.0
2024-08-13 09:50:00,818.52,819.95,816.65,818.24,5024.0,818.52,819.95,816.65,818.24,5024.0
2024-08-13 09:55:00,818.04,818.77,815.78,816.7,2927.0,818.04,818.77,815.78,816.7,2927.0
2024-08-13 10:00:00,817.0,820.09,817.0,818.5,6814.0,817.0,820.09,817.0,818.5,6814.0
2024-08-13 10:05:00,817.26,820.83,817.26,819.63,5271.0,817.26,820.83,817.26,819.63,5271.0
2024-08-13 10:10:00,819.14,820.5,817.16,818.55,3315.0,819.14,820.5,817.16,818.55,3315.0
2024-08-13 10:15:00,817.4,817.4,815.96,817.23,1593.0,817.4,817.4,815.96,817.23,1593.0
2024-08-13 10:20:00,817.31,817.91,816.1,817.91,3636.0,817.31,817.91,816.1,817.91,3636.0
2024-08-13 10:25:00,817.89,818.33,816.04,818.09,5745.0,817.89,818.33,816.04,818.09,5745.0
2024-08-13 10:30:00,819.17,819.5,816.83,817.63,3116.0,819.17,819.5,816.83,817.63,3116.0
2024-08-13 10:35:00,818.27,818.65,817.0,817.47,1647.0,818.27,818.65,817.0,817.47,1647.0
2024-08-13 10:40:00,818.61,818.72,816.03,818.6,2359.0,818.61,818.72,816.03,818.6,2359.0
2024-08-13 10:45:00,817.14,820.0,817.14,818.79,3413.0,817.14,820.0,817.14,818.79,3413.0
2024-08-13 10:50:00,818.99,819.69,816.79,817.88,2300.0,818.99,819.69,816.79,817.88,2300.0
2024-08-13 10:55:00,817.98,819.05,817.63,818.57,2423.0,817.98,819.05,817.63,818.57,2423.0
2024-08-13 11:00:00,818.57,819.5,816.0,817.0,9265.0,818.57,819.5,816.0,817.0,9265.0
2024-08-13 11:05:00,817.7,818.39,816.15,817.83,2252.0,817.7,818.39,816.15,817.83,2252.0
2024-08-13 11:10:00,817.68,819.79,817.29,819.79,5372.0,817.68,819.79,817.29,819.79,5372.0
2024-08-13 11:15:00,819.96,820.88,819.89,820.58,2150.0,819.96,820.88,819.89,820.58,2150.0
2024-08-13 11:20:00,820.03,820.43,818.01,818.46,8704.0,820.03,820.43,818.01,818.46,8704.0
2024-08-13 11:25:00,818.81,819.99,818.35,819.6,1796.0,818.81,819.99,818.35,819.6,1796.0
2024-08-13 11:30:00,819.6,820.03,818.73,819.25,1300.0,819.6,820.03,818.73,819.25,1300.0
2024-08-13 11:35:00,818.04,819.5,817.19,817.19,2778.0,818.04,819.5,817.19,817.19,2778.0
2024-08-13 11:40:00,819.42,819.42,816.26,817.57,1721.0,819.42,819.42,816.26,817.57,1721.0
2024-08-13 11:45:00,817.24,817.91,817.17,817.63,951.0,817.24,817.91,817.17,817.63,951.0
2024-08-13 11:50:00,817.63,818.3,816.44,818.12,1874.0,817.63,818.3,816.44,818.12,1874.0
2024-08-13 11:55:00,816.55,817.16,816.05,816.05,910.0,816.55,817.16,816.05,816.05,910.0
2024-08-13 12:00:00,816.0,817.91,815.95,817.91,1891.0,816.0,817.91,815.95,817.91,1891.0
2024-08-13 12:05:00,816.28,818.63,816.28,817.76,1615.0,816.28,818.63,816.28,817.76,1615.0
2024-08-13 12:10:00,817.93,817.93,816.88,817.38,1710.0,817.93,817.93,816.88,817.38,1710.0
2024-08-13 12:15:00,817.37,818.24,817.37,818.24,600.0,817.37,818.24,817.37,818.24,600.0
2024-08-13 12:20:00,819.12,819.12,816.95,818.16,1573.0,819.12,819.12,816.95,818.16,1573.0
2024-08-13 12:25:00,818.33,819.51,817.8,818.24,2600.0,818.33,819.51,817.8,818.24,2600.0
2024-08-13 12:30:00,818.67,819.5,818.02,818.96,1778.0,818.67,819.5,818.02,818.96,1778.0
2024-08-13 12:35:00,818.76,820.0,817.08,818.66,4476.0,818.76,820.0,817.08,818.66,4476.0
2024-08-13 12:40:00,819.46,819.84,819.46,819.84,1405.0,819.46,819.84,819.46,819.84,1405.0
2024-08-13 12:45:00,820.21,821.01,819.76,821.0,1458.0,820.21,821.01,819.76,821.0,1458.0
2024-08-13 12:50:00,821.88,822.87,820.65,820.66,1486.0,821.88,822.87,820.65,820.66,1486.0
2024-08-13 12:55:00,821.41,821.59,820.91,821.59,1018.0,821.41,821.59,820.91,821.59,1018.0
2024-08-13 13:00:00,821.06,821.1,820.01,820.73,1967.0,821.06,821.1,820.01,820.73,1967.0
2024-08-13 13:05:00,821.11,821.11,821.1,821.11,100.0,821.11,821.11,821.1,821.11,100.0
2024-08-13 13:10:00,820.0,820.62,819.8,820.28,621.0,820.0,820.62,819.8,820.28,621.0
2024-08-13 13:15:00,820.81,820.81,819.0,819.47,575.0,820.81,820.81,819.0,819.47,575.0
2024-08-13 13:20:00,818.88,818.91,818.0,818.0,1261.0,818.88,818.91,818.0,818.0,1261.0
2024-08-13 13:25:00,817.36,818.0,817.36,817.52,523.0,817.36,818.0,817.36,817.52,523.0
2024-08-13 13:30:00,817.71,818.28,816.84,816.84,2047.0,817.71,818.28,816.84,816.84,2047.0
2024-08-13 13:35:00,817.9,818.84,817.17,818.15,2009.0,817.9,818.84,817.17,818.15,2009.0
2024-08-13 13:40:00,819.0,819.27,818.75,819.27,959.0,819.0,819.27,818.75,819.27,959.0
2024-08-13 13:45:00,818.45,819.39,816.25,817.54,3061.0,818.45,819.39,816.25,817.54,3061.0
2024-08-13 13:50:00,817.13,818.45,817.13,818.39,550.0,817.13,818.45,817.13,818.39,550.0
2024-08-13 13:55:00,818.48,818.48,818.48,818.48,100.0,818.48,818.48,818.48,818.48,100.0
2024-08-13 14:00:00,818.97,819.12,818.64,819.12,500.0,818.97,819.12,818.64,819.12,500.0
2024-08-13 14:05:00,819.26,819.52,818.65,819.11,993.0,819.26,819.52,818.65,819.11,993.0
2024-08-13 14:10:00,818.94,819.82,818.71,818.83,958.0,818.94,819.82,818.71,818.83,958.0
2024-08-13 14:15:00,819.19,819.19,818.18,818.18,600.0,819.19,819.19,818.18,818.18,600.0
2024-08-13 14:20:00,818.26,819.05,818.26,819.05,600.0,818.26,819.05,818.26,819.05,600.0
2024-08-13 14:25:00,818.66,820.5,818.18,820.5,2274.0,818.66,820.5,818.18,820.5,2274.0
2024-08-13 14:30:00,819.81,819.81,819.56,819.7,560.0,819.81,819.81,819.56,819.7,560.0
2024-08-13 14:35:00,819.91,820.5,819.42,820.25,1503.0,819.91,820.5,819.42,820.25,1503.0
2024-08-13 14:40:00,819.74,819.84,819.5,819.5,322.0,819.74,819.84,819.5,819.5,322.0
2024-08-13 14:45:00,819.78,819.78,819.37,819.55,1250.0,819.78,819.78,819.37,819.55,1250.0
2024-08-13 14:50:00,819.27,819.49,818.86,819.12,1581.0,819.27,819.49,818.86,819.12,1581.0
2024-08-13 14:55:00,819.06,819.66,818.44,819.66,1640.0,819.06,819.66,818.44,819.66,1640.0
2024-08-13 15:00:00,819.25,819.78,818.17,818.51,1821.0,819.25,819.78,818.17,818.51,1821.0
2024-08-13 15:05:00,818.06,818.59,817.19,817.2,3920.0,818.06,818.59,817.19,817.2,3920.0
2024-08-13 15:10:00,817.56,817.8,816.5,817.54,4715.0,817.56,817.8,816.5,817.54,4715.0
2024-08-13 15:15:00,817.54,818.09,817.11,817.76,4312.0,817.54,818.09,817.11,817.76,4312.0
2024-08-13 15:20:00,817.76,818.66,817.51,818.33,2288.0,817.76,818.66,817.51,818.33,2288.0
2024-08-13 15:25:00,818.33,818.39,817.2,818.01,1170.0,818.33,818.39,817.2,818.01,1170.0
2024-08-13 15:30:00,818.37,819.16,818.02,818.84,3265.0,818.37,819.16,818.02,818.84,3265.0
2024-08-13 15:35:00,817.93,818.86,817.62,817.74,2147.0,817.93,818.86,817.62,817.74,2147.0
2024-08-13 15:40:00,817.75,818.16,817.47,817.99,3404.0,817.75,818.16,817.47,817.99,3404.0
2024-08-13 15:45:00,818.21,819.59,817.42,819.59,3386.0,818.21,819.59,817.42,819.59,3386.0
2024-08-13 15:50:00,820.12,820.49,816.78,817.4,18686.0,820.12,820.49,816.78,817.4,18686.0
2024-08-13 15:55:00,817.77,819.55,817.4,819.38,16459.0,817.77,819.55,817.4,819.38,16459.0
2024-08-14 09:30:00,822.0,827.05,820.0,820.15,24327.0,822.0,827.05,820.0,820.15,24327.0
2024-08-14 09:35:00,820.15,825.63,820.0,823.83,2942.0,820.15,825.63,820.0,823.83,2942.0
2024-08-14 09:40:00,825.0,825.67,820.86,821.25,1745.0,825.0,825.67,820.86,821.25,1745.0
2024-08-14 09:45:00,821.5,826.29,821.5,824.89,8895.0,821.5,826.29,821.5,824.89,8895.0
2024-08-14 09:50:00,824.55,824.91,821.49,821.49,1605.0,824.55,824.91,821.49,821.49,1605.0
2024-08-14 09:55:00,823.51,823.51,821.16,822.0,3851.0,823.51,823.51,821.16,822.0,3851.0
2024-08-14 10:00:00,822.0,824.56,821.0,821.27,4820.0,822.0,824.56,821.0,821.27,4820.0
2024-08-14 10:05:00,822.38,822.39,820.0,821.45,2643.0,822.38,822.39,820.0,821.45,2643.0
2024-08-14 10:10:00,821.13,821.49,817.11,819.54,9554.0,821.13,821.49,817.11,819.54,9554.0
2024-08-14 10:15:00,820.33,820.33,816.5,816.5,5256.0,820.33,820.33,816.5,816.5,5256.0
2024-08-14 10:20:00,818.55,820.9,816.74,820.5,9918.0,818.55,820.9,816.74,820.5,9918.0
2024-08-14 10:25:00,821.24,821.86,820.0,821.86,2124.0,821.24,821.86,820.0,821.86,2124.0
2024-08-14 10:30:00,820.94,820.94,816.0,816.96,4062.0,820.94,820.94,816.0,816.96,4062.0
2024-08-14 10:35:00,816.18,818.23,816.18,817.65,2621.0,816.18,818.23,816.18,817.65,2621.0
2024-08-14 10:40:00,816.87,820.28,816.87,818.0,3611.0,816.87,820.28,816.87,818.0,3611.0
2024-08-14 10:45:00,818.32,818.56,817.47,818.28,1189.0,818.32,818.56,817.47,818.28,1189.0
2024-08-14 10:50:00,817.56,820.56,817.56,820.43,1862.0,817.56,820.56,817.56,820.43,1862.0
2024-08-14 10:55:00,820.93,821.81,820.35,821.44,3365.0,820.93,821.81,820.35,821.44,3365.0
2024-08-14 11:00:00,820.03,821.68,820.03,821.68,782.0,820.03,821.68,820.03,821.68,782.0
2024-08-14 11:05:00,821.68,821.68,818.75,819.74,1544.0,821.68,821.68,818.75,819.74,1544.0
2024-08-14 11:10:00,819.9,820.64,819.37,820.64,1806.0,819.9,820.64,819.37,820.64,1806.0
2024-08-14 11:15:00,820.56,820.63,819.86,820.52,1950.0,820.56,820.63,819.86,820.52,1950.0
2024-08-14 11:20:00,820.4,820.53,818.68,818.68,2385.0,820.4,820.53,818.68,818.68,2385.0
2024-08-14 11:25:00,820.95,821.09,819.91,821.09,2883.0,820.95,821.09,819.91,821.09,2883.0
2024-08-14 11:30:00,820.99,821.99,820.9,821.59,2194.0,820.99,821.99,820.9,821.59,2194.0
2024-08-14 11:35:00,820.72,822.25,820.72,822.2,2340.0,820.72,822.25,820.72,822.2,2340.0
2024-08-14 11:40:00,823.29,823.29,822.82,822.82,638.0,823.29,823.29,822.82,822.82,638.0
2024-08-14 11:45:00,822.6,823.75,822.6,823.37,1454.0,822.6,823.75,822.6,823.37,1454.0
2024-08-14 11:50:00,823.4,825.67,823.4,825.27,5281.0,823.4,825.67,823.4,825.27,5281.0
2024-08-14 11:55:00,825.0,825.08,824.01,824.16,1863.0,825.0,825.08,824.01,824.16,1863.0
2024-08-14 12:00:00,824.05,824.7,822.88,823.59,3492.0,824.05,824.7,822.88,823.59,3492.0
2024-08-14 12:05:00,823.59,823.98,823.09,823.63,1131.0,823.59,823.98,823.09,823.63,1131.0
2024-08-14 12:10:00,823.5,823.96,822.12,822.61,937.0,823.5,823.96,822.12,822.61,937.0
2024-08-14 12:15:00,822.9,822.9,821.44,821.44,1789.0,822.9,822.9,821.44,821.44,1789.0
2024-08-14 12:20:00,821.5,821.51,819.51,820.26,1778.0,821.5,821.51,819.51,820.26,1778.0
2024-08-14 12:25:00,819.22,820.68,818.51,820.65,3805.0,819.22,820.68,818.51,820.65,3805.0
2024-08-14 12:30:00,821.91,821.91,819.33,819.33,5700.0,821.91,821.91,819.33,819.33,5700.0
2024-08-14 12:35:00,819.48,820.17,818.49,819.13,4840.0,819.48,820.17,818.49,819.13,4840.0
2024-08-14 12:40:00,819.0,820.23,817.3,817.69,3747.0,819.0,820.23,817.3,817.69,3747.0
2024-08-14 12:45:00,817.27,818.81,817.27,818.26,1218.0,817.27,818.81,817.27,818.26,1218.0
2024-08-14 12:50:00,818.97,819.68,818.97,819.68,300.0,818.97,819.68,818.97,819.68,300.0
2024-08-14 12:55:00,820.65,820.87,820.44,820.55,1800.0,820.65,820.87,820.44,820.55,1800.0
2024-08-14 13:00:00,820.41,820.41,820.28,820.28,200.0,820.41,820.41,820.28,820.28,200.0
2024-08-14 13:05:00,820.41,821.54,820.41,821.4,4067.0,820.41,821.54,820.41,821.4,4067.0
2024-08-14 13:10:00,821.04,821.28,820.04,821.28,1729.0,821.04,821.28,820.04,821.28,1729.0
2024-08-14 13:15:00,820.73,821.98,820.72,821.17,915.0,820.73,821.98,820.72,821.17,915.0
2024-08-14 13:20:00,822.32,823.09,822.11,822.17,2871.0,822.32,823.09,822.11,822.17,2871.0
2024-08-14 13:25:00,822.17,822.52,821.08,821.09,805.0,822.17,822.52,821.08,821.09,805.0
2024-08-14 13:30:00,821.89,822.11,820.34,820.34,4868.0,821.89,822.11,820.34,820.34,4868.0
2024-08-14 13:35:00,821.39,822.2,820.16,820.67,1298.0,821.39,822.2,820.16,820.67,1298.0
2024-08-14 13:40:00,820.56,820.75,819.89,820.62,2542.0,820.56,820.75,819.89,820.62,2542.0
2024-08-14 13:45:00,820.78,822.07,819.92,819.92,2021.0,820.78,822.07,819.92,819.92,2021.0
2024-08-14 13:50:00,820.62,821.4,820.42,820.94,3236.0,820.62,821.4,820.42,820.94,3236.0
2024-08-14 13:55:00,820.97,821.58,820.96,821.1,875.0,820.97,821.58,820.96,821.1,875.0
2024-08-14 14:00:00,820.41,820.41,818.6,818.6,2011.0,820.41,820.41,818.6,818.6,2011.0
2024-08-14 14:05:00,819.28,819.8,819.13,819.38,1500.0,819.28,819.8,819.13,819.38,1500.0
2024-08-14 14:10:00,819.1,820.8,819.09,820.65,1423.0,819.1,820.8,819.09,820.65,1423.0
2024-08-14 14:15:00,820.81,821.19,820.0,820.15,977.0,820.81,821.19,820.0,820.15,977.0
2024-08-14 14:20:00,821.45,821.45,820.31,820.31,614.0,821.45,821.45,820.31,820.31,614.0
2024-08-14 14:25:00,820.16,820.5,820.01,820.12,1100.0,820.16,820.5,820.01,820.12,1100.0
2024-08-14 14:30:00,819.9,819.9,819.49,819.49,2100.0,819.9,819.9,819.49,819.49,2100.0
2024-08-14 14:35:00,819.65,819.65,818.0,818.75,5435.0,819.65,819.65,818.0,818.75,5435.0
2024-08-14 14:40:00,818.75,819.76,818.61,819.76,3370.0,818.75,819.76,818.61,819.76,3370.0
2024-08-14 14:45:00,819.09,819.09,818.41,818.53,800.0,819.09,819.09,818.41,818.53,800.0
2024-08-14 14:50:00,818.81,819.34,818.81,818.85,1400.0,818.81,819.34,818.81,818.85,1400.0
2024-08-14 14:55:00,819.24,819.42,818.79,819.42,3032.0,819.24,819.42,818.79,819.42,3032.0
2024-08-14 15:00:00,819.38,819.7,818.86,819.07,2382.0,819.38,819.7,818.86,819.07,2382.0
2024-08-14 15:05:00,818.91,819.33,818.9,819.29,317.0,818.91,819.33,818.9,819.29,317.0
2024-08-14 15:10:00,818.74,818.92,817.28,817.76,3405.0,818.74,818.92,817.28,817.76,3405.0
2024-08-14 15:15:00,817.64,817.73,816.18,816.18,2379.0,817.64,817.73,816.18,816.18,2379.0
2024-08-14 15:20:00,816.42,816.5,815.55,815.93,6102.0,816.42,816.5,815.55,815.93,6102.0
2024-08-14 15:25:00,815.87,816.36,815.5,816.2,4925.0,815.87,816.36,815.5,816.2,4925.0
2024-08-14 15:30:00,816.19,816.67,815.52,816.08,4682.0,816.19,816.67,815.52,816.08,4682.0
2024-08-14 15:35:00,816.12,817.07,816.11,816.12,2828.0,816.12,817.07,816.11,816.12,2828.0
2024-08-14 15:40:00,815.84,816.07,815.63,815.85,1860.0,815.84,816.07,815.63,815.85,1860.0
2024-08-14 15:45:00,815.66,817.49,815.59,817.44,5204.0,815.66,817.49,815.59,817.44,5204.0
2024-08-14 15:50:00,817.96,820.12,815.88,818.94,5241.0,817.96,820.12,815.88,818.94,5241.0
2024-08-14 15:55:00,819.02,820.83,818.15,818.15,25109.0,819.02,820.83,818.15,818.15,25109.0
2024-08-15 09:30:00,825.0,829.0,823.68,827.47,15286.0,825.0,829.0,823.68,827.47,15286.0
2024-08-15 09:35:00,827.47,832.0,827.47,829.86,7120.0,827.47,832.0,827.47,829.86,7120.0
2024-08-15 09:40:00,830.07,830.54,826.43,828.99,5913.0,830.07,830.54,826.43,828.99,5913.0
2024-08-15 09:45:00,827.99,830.34,827.79,829.59,3985.0,827.99,830.34,827.79,829.59,3985.0
2024-08-15 09:50:00,830.0,833.02,828.59,833.01,7386.0,830.0,833.02,828.59,833.01,7386.0
2024-08-15 09:55:00,833.17,834.79,831.0,833.84,9123.0,833.17,834.79,831.0,833.84,9123.0
2024-08-15 10:00:00,833.86,835.0,829.45,829.53,9517.0,833.86,835.0,829.45,829.53,9517.0
2024-08-15 10:05:00,829.41,831.06,828.44,830.24,3599.0,829.41,831.06,828.44,830.24,3599.0
2024-08-15 10:10:00,829.93,830.36,827.94,828.36,6826.0,829.93,830.36,827.94,828.36,6826.0
2024-08-15 10:15:00,828.9,828.96,828.19,828.63,2102.0,828.9,828.96,828.19,828.63,2102.0
2024-08-15 10:20:00,828.75,829.56,828.12,829.36,3760.0,828.75,829.56,828.12,829.36,3760.0
2024-08-15 10:25:00,829.15,830.92,829.15,830.27,3549.0,829.15,830.92,829.15,830.27,3549.0
2024-08-15 10:30:00,830.25,830.85,828.7,830.85,3674.0,830.25,830.85,828.7,830.85,3674.0
2024-08-15 10:35:00,830.71,831.8,829.6,830.91,3078.0,830.71,831.8,829.6,830.91,3078.0
2024-08-15 10:40:00,830.87,831.74,830.87,831.32,1476.0,830.87,831.74,830.87,831.32,1476.0
2024-08-15 10:45:00,831.3,831.83,830.89,831.42,1553.0,831.3,831.83,830.89,831.42,1553.0
2024-08-15 10:50:00,830.48,831.61,830.01,831.61,4887.0,830.48,831.61,830.01,831.61,4887.0
2024-08-15 10:55:00,831.18,831.64,830.02,830.9,1795.0,831.18,831.64,830.02,830.9,1795.0
2024-08-15 11:00:00,830.89,831.98,829.8,831.3,3500.0,830.89,831.98,829.8,831.3,3500.0
2024-08-15 11:05:00,830.45,831.5,829.39,830.81,6007.0,830.45,831.5,829.39,830.81,6007.0
2024-08-15 11:10:00,831.4,832.35,830.85,831.37,7113.0,831.4,832.35,830.85,831.37,7113.0
2024-08-15 11:15:00,831.1,831.82,830.18,831.0,8017.0,831.1,831.82,830.18,831.0,8017.0
2024-08-15 11:20:00,830.59,831.0,829.06,829.72,2272.0,830.59,831.0,829.06,829.72,2272.0
2024-08-15 11:25:00,829.16,830.28,827.85,829.99,5208.0,829.16,830.28,827.85,829.99,5208.0
2024-08-15 11:30:00,829.04,829.13,827.99,828.71,2265.0,829.04,829.13,827.99,828.71,2265.0
2024-08-15 11:35:00,827.9,829.54,827.89,829.07,3501.0,827.9,829.54,827.89,829.07,3501.0
2024-08-15 11:40:00,829.71,830.4,829.55,830.29,2425.0,829.71,830.4,829.55,830.29,2425.0
2024-08-15 11:45:00,830.38,831.14,830.0,831.13,4156.0,830.38,831.14,830.0,831.13,4156.0
2024-08-15 11:50:00,830.93,831.93,830.8,831.83,2564.0,830.93,831.93,830.8,831.83,2564.0
2024-08-15 11:55:00,832.04,832.31,830.01,830.78,3072.0,832.04,832.31,830.01,830.78,3072.0
2024-08-15 12:00:00,830.8,833.04,830.71,833.0,6388.0,830.8,833.04,830.71,833.0,6388.0
2024-08-15 12:05:00,833.0,833.99,832.72,833.42,7147.0,833.0,833.99,832.72,833.42,7147.0
2024-08-15 12:10:00,833.57,833.57,832.56,832.56,2472.0,833.57,833.57,832.56,832.56,2472.0
2024-08-15 12:15:00,832.83,834.0,832.64,833.67,3715.0,832.83,834.0,832.64,833.67,3715.0
2024-08-15 12:20:00,833.69,834.67,833.63,834.12,1990.0,833.69,834.67,833.63,834.12,1990.0
2024-08-15 12:25:00,834.33,834.33,832.48,832.48,3041.0,834.33,834.33,832.48,832.48,3041.0
2024-08-15 12:30:00,833.36,833.37,831.65,831.71,4693.0,833.36,833.37,831.65,831.71,4693.0
2024-08-15 12:35:00,832.0,832.0,830.2,830.2,5530.0,832.0,832.0,830.2,830.2,5530.0
2024-08-15 12:40:00,830.05,830.23,828.19,828.72,2058.0,830.05,830.23,828.19,828.72,2058.0
2024-08-15 12:45:00,828.44,829.16,827.85,829.03,713.0,828.44,829.16,827.85,829.03,713.0
2024-08-15 12:50:00,828.84,829.17,827.86,827.87,5152.0,828.84,829.17,827.86,827.87,5152.0
2024-08-15 12:55:00,828.29,830.13,828.29,829.75,1843.0,828.29,830.13,828.29,829.75,1843.0
2024-08-15 13:00:00,829.66,830.67,829.17,829.17,3750.0,829.66,830.67,829.17,829.17,3750.0
2024-08-15 13:05:00,830.07,830.08,828.2,828.2,878.0,830.07,830.08,828.2,828.2,878.0
2024-08-15 13:10:00,829.05,829.06,829.02,829.03,300.0,829.05,829.06,829.02,829.03,300.0
2024-08-15 13:15:00,829.15,829.74,828.55,829.48,1806.0,829.15,829.74,828.55,829.48,1806.0
2024-08-15 13:20:00,829.75,830.0,829.21,829.21,1109.0,829.75,830.0,829.21,829.21,1109.0
2024-08-15 13:25:00,830.25,830.27,829.47,829.47,1350.0,830.25,830.27,829.47,829.47,1350.0
2024-08-15 13:30:00,829.47,829.59,829.4,829.53,881.0,829.47,829.59,829.4,829.53,881.0
2024-08-15 13:35:00,829.51,830.35,829.51,830.22,1438.0,829.51,830.35,829.51,830.22,1438.0
2024-08-15 13:40:00,830.48,830.49,829.25,829.41,1493.0,830.48,830.49,829.25,829.41,1493.0
2024-08-15 13:45:00,829.41,829.91,829.41,829.79,969.0,829.41,829.91,829.41,829.79,969.0
2024-08-15 13:50:00,829.79,829.84,829.21,829.84,1048.0,829.79,829.84,829.21,829.84,1048.0
2024-08-15 13:55:00,829.5,830.47,829.5,830.47,474.0,829.5,830.47,829.5,830.47,474.0
2024-08-15 14:00:00,829.87,831.37,829.86,831.37,1699.0,829.87,831.37,829.86,831.37,1699.0
2024-08-15 14:05:00,831.93,832.33,831.78,832.0,1546.0,831.93,832.33,831.78,832.0,1546.0
2024-08-15 14:10:00,832.0,833.25,831.83,832.45,6658.0,832.0,833.25,831.83,832.45,6658.0
2024-08-15 14:15:00,832.0,832.98,831.47,832.73,5426.0,832.0,832.98,831.47,832.73,5426.0
2024-08-15 14:20:00,832.11,833.07,831.87,832.55,4587.0,832.11,833.07,831.87,832.55,4587.0
2024-08-15 14:25:00,832.54,832.9,832.2,832.79,1338.0,832.54,832.9,832.2,832.79,1338.0
2024-08-15 14:30:00,832.15,832.71,830.91,831.93,4122.0,832.15,832.71,830.91,831.93,4122.0
2024-08-15 14:35:00,831.85,833.74,831.5,832.36,4473.0,831.85,833.74,831.5,832.36,4473.0
2024-08-15 14:40:00,832.45,833.22,832.45,832.97,2627.0,832.45,833.22,832.45,832.97,2627.0
2024-08-15 14:45:00,833.7,834.5,833.7,834.26,3602.0,833.7,834.5,833.7,834.26,3602.0
2024-08-15 14:50:00,834.01,834.14,833.23,833.43,3315.0,834.01,834.14,833.23,833.43,3315.0
2024-08-15 14:55:00,833.42,833.72,833.3,833.72,602.0,833.42,833.72,833.3,833.72,602.0
2024-08-15 15:00:00,833.43,833.44,832.2,832.68,3586.0,833.43,833.44,832.2,832.68,3586.0
2024-08-15 15:05:00,832.65,833.81,832.62,833.81,1468.0,832.65,833.81,832.62,833.81,1468.0
2024-08-15 15:10:00,833.96,833.96,832.81,833.73,3763.0,833.96,833.96,832.81,833.73,3763.0
2024-08-15 15:15:00,833.51,833.64,832.82,833.17,1929.0,833.51,833.64,832.82,833.17,1929.0
2024-08-15 15:20:00,832.82,833.41,832.73,833.02,1800.0,832.82,833.41,832.73,833.02,1800.0
2024-08-15 15:25:00,833.32,833.89,832.83,833.44,2726.0,833.32,833.89,832.83,833.44,2726.0
2024-08-15 15:30:00,833.83,834.17,833.4,834.07,5556.0,833.83,834.17,833.4,834.07,5556.0
2024-08-15 15:35:00,834.08,834.25,833.0,833.0,3564.0,834.08,834.25,833.0,833.0,3564.0
2024-08-15 15:40:00,832.62,833.89,832.3,832.94,4927.0,832.62,833.89,832.3,832.94,4927.0
2024-08-15 15:45:00,832.9,833.79,832.43,832.95,6445.0,832.9,833.79,832.43,832.95,6445.0
2024-08-15 15:50:00,832.7,833.56,830.29,831.69,28776.0,832.7,833.56,830.29,831.69,28776.0
2024-08-15 15:55:00,832.31,832.59,830.24,831.58,46490.0,832.31,832.59,830.24,831.58,46490.0
2024-08-16 09:30:00,829.25,829.37,823.85,829.37,46425.0,829.25,829.37,823.85,829.37,46425.0
2024-08-16 09:35:00,828.55,829.58,826.73,829.34,8706.0,828.55,829.58,826.73,829.34,8706.0
2024-08-16 09:40:00,829.33,829.83,827.15,828.29,5891.0,829.33,829.83,827.15,828.29,5891.0
2024-08-16 09:45:00,828.42,828.62,826.75,827.8,7363.0,828.42,828.62,826.75,827.8,7363.0
2024-08-16 09:50:00,828.27,828.97,826.92,826.92,2304.0,828.27,828.97,826.92,826.92,2304.0
2024-08-16 09:55:00,827.03,827.48,825.15,825.25,6981.0,827.03,827.48,825.15,825.25,6981.0
2024-08-16 10:00:00,825.26,828.34,825.26,827.58,2518.0,825.26,828.34,825.26,827.58,2518.0
2024-08-16 10:05:00,827.82,828.95,827.15,828.03,3452.0,827.82,828.95,827.15,828.03,3452.0
2024-08-16 10:10:00,827.65,828.46,827.64,827.65,5400.0,827.65,828.46,827.64,827.65,5400.0
2024-08-16 10:15:00,828.2,829.44,827.92,828.15,3551.0,828.2,829.44,827.92,828.15,3551.0
2024-08-16 10:20:00,827.7,828.51,827.1,828.51,2675.0,827.7,828.51,827.1,828.51,2675.0
2024-08-16 10:25:00,828.0,828.93,828.0,828.48,2094.0,828.0,828.93,828.0,828.48,2094.0
2024-08-16 10:30:00,828.49,828.59,827.26,828.07,5370.0,828.49,828.59,827.26,828.07,5370.0
2024-08-16 10:35:00,828.45,828.7,827.86,828.47,2704.0,828.45,828.7,827.86,828.47,2704.0
2024-08-16 10:40:00,828.19,828.71,827.68,828.52,1817.0,828.19,828.71,827.68,828.52,1817.0
2024-08-16 10:45:00,828.7,829.52,825.68,826.62,3934.0,828.7,829.52,825.68,826.62,3934.0
2024-08-16 10:50:00,826.61,827.43,825.43,826.49,7178.0,826.61,827.43,825.43,826.49,7178.0
2024-08-16 10:55:00,825.7,827.91,825.7,826.07,3533.0,825.7,827.91,825.7,826.07,3533.0
2024-08-16 11:00:00,826.56,827.55,826.25,826.91,3300.0,826.56,827.55,826.25,826.91,3300.0
2024-08-16 11:05:00,826.81,827.6,826.81,827.2,2050.0,826.81,827.6,826.81,827.2,2050.0
2024-08-16 11:10:00,826.82,827.57,826.08,826.76,3314.0,826.82,827.57,826.08,826.76,3314.0
2024-08-16 11:15:00,827.45,827.45,826.31,826.53,4451.0,827.45,827.45,826.31,826.53,4451.0
2024-08-16 11:20:00,827.01,827.54,826.64,827.2,3270.0,827.01,827.54,826.64,827.2,3270.0
2024-08-16 11:25:00,827.58,827.58,826.52,826.7,3083.0,827.58,827.58,826.52,826.7,3083.0
2024-08-16 11:30:00,826.89,827.71,826.89,827.41,1267.0,826.89,827.71,826.89,827.41,1267.0
2024-08-16 11:35:00,828.0,830.0,827.45,829.52,4281.0,828.0,830.0,827.45,829.52,4281.0
2024-08-16 11:40:00,828.95,830.09,828.95,830.09,2004.0,828.95,830.09,828.95,830.09,2004.0
2024-08-16 11:45:00,829.63,830.07,828.32,828.32,5912.0,829.63,830.07,828.32,828.32,5912.0
2024-08-16 11:50:00,828.85,829.11,828.05,828.69,1800.0,828.85,829.11,828.05,828.69,1800.0
2024-08-16 11:55:00,829.0,829.49,828.02,828.56,8118.0,829.0,829.49,828.02,828.56,8118.0
2024-08-16 12:00:00,828.39,829.17,828.39,829.17,923.0,828.39,829.17,828.39,829.17,923.0
2024-08-16 12:05:00,828.82,829.45,828.75,829.35,1850.0,828.82,829.45,828.75,829.35,1850.0
2024-08-16 12:10:00,829.35,829.99,828.62,829.84,2119.0,829.35,829.99,828.62,829.84,2119.0
2024-08-16 12:15:00,829.38,829.86,829.1,829.86,1717.0,829.38,829.86,829.1,829.86,1717.0
2024-08-16 12:20:00,829.66,830.34,829.41,829.99,1300.0,829.66,830.34,829.41,829.99,1300.0
2024-08-16 12:25:00,830.36,830.81,829.88,830.65,2942.0,830.36,830.81,829.88,830.65,2942.0
2024-08-16 12:30:00,830.48,830.64,830.0,830.48,1525.0,830.48,830.64,830.0,830.48,1525.0
2024-08-16 12:35:00,830.27,831.04,829.63,829.63,2178.0,830.27,831.04,829.63,829.63,2178.0
2024-08-16 12:40:00,829.38,829.49,828.53,828.77,4301.0,829.38,829.49,828.53,828.77,4301.0
2024-08-16 12:45:00,828.89,829.54,828.85,828.97,1714.0,828.89,829.54,828.85,828.97,1714.0
2024-08-16 12:50:00,829.16,829.65,828.87,828.88,3074.0,829.16,829.65,828.87,828.88,3074.0
2024-08-16 12:55:00,829.0,829.73,828.73,829.73,3119.0,829.0,829.73,828.73,829.73,3119.0
2024-08-16 13:00:00,829.2,829.37,828.83,828.84,1570.0,829.2,829.37,828.83,828.84,1570.0
2024-08-16 13:05:00,828.89,829.76,827.53,827.53,2301.0,828.89,829.76,827.53,827.53,2301.0
2024-08-16 13:10:00,828.04,828.54,828.0,828.0,1808.0,828.04,828.54,828.0,828.0,1808.0
2024-08-16 13:15:00,828.0,828.62,827.52,828.24,4505.0,828.0,828.62,827.52,828.24,4505.0
2024-08-16 13:20:00,828.0,828.64,827.77,828.15,2300.0,828.0,828.64,827.77,828.15,2300.0
2024-08-16 13:25:00,828.01,828.11,827.44,827.44,2508.0,828.01,828.11,827.44,827.44,2508.0
2024-08-16 13:30:00,827.54,828.28,827.54,827.95,1693.0,827.54,828.28,827.54,827.95,1693.0
2024-08-16 13:35:00,828.0,828.5,827.81,827.81,1670.0,828.0,828.5,827.81,827.81,1670.0
2024-08-16 13:40:00,828.3,829.3,828.11,828.76,1529.0,828.3,829.3,828.11,828.76,1529.0
2024-08-16 13:45:00,829.0,829.35,828.29,828.5,1737.0,829.0,829.35,828.29,828.5,1737.0
2024-08-16 13:50:00,828.29,828.72,826.99,827.36,2486.0,828.29,828.72,826.99,827.36,2486.0
2024-08-16 13:55:00,827.98,828.5,827.98,828.25,1955.0,827.98,828.5,827.98,828.25,1955.0
2024-08-16 14:00:00,828.72,828.75,826.86,827.56,8277.0,828.72,828.75,826.86,827.56,8277.0
2024-08-16 14:05:00,827.66,827.69,827.0,827.26,4600.0,827.66,827.69,827.0,827.26,4600.0
2024-08-16 14:10:00,827.52,828.54,827.52,827.99,3831.0,827.52,828.54,827.52,827.99,3831.0
2024-08-16 14:15:00,828.01,828.1,827.74,827.74,1050.0,828.01,828.1,827.74,827.74,1050.0
2024-08-16 14:20:00,828.06,828.06,827.0,827.05,3113.0,828.06,828.06,827.0,827.05,3113.0
2024-08-16 14:25:00,827.36,828.0,827.02,827.74,1493.0,827.36,828.0,827.02,827.74,1493.0
2024-08-16 14:30:00,828.51,828.51,827.77,827.86,1908.0,828.51,828.51,827.77,827.86,1908.0
2024-08-16 14:35:00,827.77,827.85,827.22,827.75,5461.0,827.77,827.85,827.22,827.75,5461.0
2024-08-16 14:40:00,827.74,827.84,827.15,827.32,2555.0,827.74,827.84,827.15,827.32,2555.0
2024-08-16 14:45:00,827.51,828.47,827.48,827.57,4359.0,827.51,828.47,827.48,827.57,4359.0
2024-08-16 14:50:00,827.38,827.69,827.34,827.64,1604.0,827.38,827.69,827.34,827.64,1604.0
2024-08-16 14:55:00,827.55,828.76,827.54,828.76,3706.0,827.55,828.76,827.54,828.76,3706.0
2024-08-16 15:00:00,828.8,829.55,828.77,829.55,3123.0,828.8,829.55,828.77,829.55,3123.0
2024-08-16 15:05:00,829.18,829.18,827.47,828.19,5620.0,829.18,829.18,827.47,828.19,5620.0
2024-08-16 15:10:00,828.35,828.52,827.82,828.49,1021.0,828.35,828.52,827.82,828.49,1021.0
2024-08-16 15:15:00,828.23,828.48,827.95,827.95,1546.0,828.23,828.48,827.95,827.95,1546.0
2024-08-16 15:20:00,827.72,827.81,827.0,827.0,3582.0,827.72,827.81,827.0,827.0,3582.0
2024-08-16 15:25:00,827.22,827.54,826.77,826.92,4723.0,827.22,827.54,826.77,826.92,4723.0
2024-08-16 15:30:00,826.87,827.12,826.54,826.89,7358.0,826.87,827.12,826.54,826.89,7358.0
2024-08-16 15:35:00,826.82,828.04,826.68,827.21,5944.0,826.82,828.04,826.68,827.21,5944.0
2024-08-16 15:40:00,826.99,827.63,826.09,826.72,4545.0,826.99,827.63,826.09,826.72,4545.0
2024-08-16 15:45:00,826.67,827.37,825.65,826.5,5742.0,826.67,827.37,825.65,826.5,5742.0
2024-08-16 15:50:00,826.51,827.13,825.98,826.9,7650.0,826.51,827.13,825.98,826.9,7650.0
2024-08-16 15:55:00,826.76,827.76,826.07,827.76,29478.0,826.76,827.76,826.07,827.76,29478.0
2024-08-19 09:30:00,825.92,826.0,822.06,822.57,16741.0,825.92,826.0,822.06,822.57,16741.0
2024-08-19 09:35:00,824.81,824.93,821.18,822.46,11041.0,824.81,824.93,821.18,822.46,11041.0
2024-08-19 09:40:00,823.93,825.84,823.28,824.24,7803.0,823.93,825.84,823.28,824.24,7803.0
2024-08-19 09:45:00,824.78,826.01,823.66,824.59,7404.0,824.78,826.01,823.66,824.59,7404.0
2024-08-19 09:50:00,824.75,825.87,824.69,825.86,2531.0,824.75,825.87,824.69,825.86,2531.0
2024-08-19 09:55:00,824.72,826.9,824.72,826.23,2494.0,824.72,826.9,824.72,826.23,2494.0
2024-08-19 10:00:00,826.15,828.77,826.07,827.99,4219.0,826.15,828.77,826.07,827.99,4219.0
2024-08-19 10:05:00,827.79,829.09,827.51,829.09,2265.0,827.79,829.09,827.51,829.09,2265.0
2024-08-19 10:10:00,830.0,830.0,828.29,828.42,7976.0,830.0,830.0,828.29,828.42,7976.0
2024-08-19 10:15:00,828.43,829.05,826.07,826.71,1786.0,828.43,829.05,826.07,826.71,1786.0
2024-08-19 10:20:00,826.49,828.89,825.76,828.89,2981.0,826.49,828.89,825.76,828.89,2981.0
2024-08-19 10:25:00,828.17,828.17,827.19,827.43,1595.0,828.17,828.17,827.19,827.43,1595.0
2024-08-19 10:30:00,827.37,828.28,825.75,826.61,3189.0,827.37,828.28,825.75,826.61,3189.0
2024-08-19 10:35:00,826.84,827.14,825.51,826.0,1921.0,826.84,827.14,825.51,826.0,1921.0
2024-08-19 10:40:00,825.51,826.97,824.66,826.32,1766.0,825.51,826.97,824.66,826.32,1766.0
2024-08-19 10:45:00,824.68,826.23,824.67,825.0,3993.0,824.68,826.23,824.67,825.0,3993.0
2024-08-19 10:50:00,825.84,827.02,825.84,827.01,2351.0,825.84,827.02,825.84,827.01,2351.0
2024-08-19 10:55:00,827.6,827.6,827.27,827.27,300.0,827.6,827.6,827.27,827.27,300.0
2024-08-19 11:00:00,826.99,828.0,825.92,828.0,689.0,826.99,828.0,825.92,828.0,689.0
2024-08-19 11:05:00,828.0,828.0,826.02,826.94,2161.0,828.0,828.0,826.02,826.94,2161.0
2024-08-19 11:10:00,826.48,826.88,826.0,826.0,2321.0,826.48,826.88,826.0,826.0,2321.0
2024-08-19 11:15:00,825.28,825.28,824.61,824.61,809.0,825.28,825.28,824.61,824.61,809.0
2024-08-19 11:20:00,824.12,824.65,823.19,824.19,4756.0,824.12,824.65,823.19,824.19,4756.0
2024-08-19 11:25:00,824.5,826.19,824.07,825.65,3154.0,824.5,826.19,824.07,825.65,3154.0
2024-08-19 11:30:00,825.45,826.19,824.51,826.01,1522.0,825.45,826.19,824.51,826.01,1522.0
2024-08-19 11:35:00,825.83,825.83,824.36,825.07,1359.0,825.83,825.83,824.36,825.07,1359.0
2024-08-19 11:40:00,825.0,825.62,824.42,824.5,1000.0,825.0,825.62,824.42,824.5,1000.0
2024-08-19 11:45:00,824.41,825.36,824.12,824.34,3217.0,824.41,825.36,824.12,824.34,3217.0
2024-08-19 11:50:00,825.59,825.59,824.03,824.04,1375.0,825.59,825.59,824.03,824.04,1375.0
2024-08-19 11:55:00,824.04,824.04,822.46,822.97,1753.0,824.04,824.04,822.46,822.97,1753.0
2024-08-19 12:00:00,822.97,823.92,822.96,823.85,1202.0,822.97,823.92,822.96,823.85,1202.0
2024-08-19 12:05:00,823.73,824.96,823.03,823.06,1756.0,823.73,824.96,823.03,823.06,1756.0
2024-08-19 12:10:00,824.11,824.86,823.29,823.29,1590.0,824.11,824.86,823.29,823.29,1590.0
2024-08-19 12:15:00,824.13,825.27,824.12,825.26,750.0,824.13,825.27,824.12,825.26,750.0
2024-08-19 12:20:00,825.35,827.04,825.35,826.05,516.0,825.35,827.04,825.35,826.05,516.0
2024-08-19 12:25:00,826.03,826.54,825.78,825.78,1453.0,826.03,826.54,825.78,825.78,1453.0
2024-08-19 12:30:00,826.03,826.42,825.13,826.32,1560.0,826.03,826.42,825.13,826.32,1560.0
2024-08-19 12:35:00,826.33,826.74,826.33,826.74,646.0,826.33,826.74,826.33,826.74,646.0
2024-08-19 12:40:00,826.57,827.39,826.39,826.82,2773.0,826.57,827.39,826.39,826.82,2773.0
2024-08-19 12:45:00,827.36,828.44,827.36,827.81,2214.0,827.36,828.44,827.36,827.81,2214.0
2024-08-19 12:50:00,828.44,829.3,828.21,829.3,1103.0,828.44,829.3,828.21,829.3,1103.0
2024-08-19 12:55:00,829.03,829.03,827.96,828.01,2300.0,829.03,829.03,827.96,828.01,2300.0
2024-08-19 13:00:00,827.4,827.97,827.4,827.97,412.0,827.4,827.97,827.4,827.97,412.0
2024-08-19 13:05:00,827.91,828.9,827.91,828.9,2070.0,827.91,828.9,827.91,828.9,2070.0
2024-08-19 13:10:00,829.0,829.39,828.47,828.78,10978.0,829.0,829.39,828.47,828.78,10978.0
2024-08-19 13:15:00,828.57,829.22,828.37,829.16,7400.0,828.57,829.22,828.37,829.16,7400.0
2024-08-19 13:20:00,828.63,828.63,828.6,828.6,736.0,828.63,828.63,828.6,828.6,736.0
2024-08-19 13:25:00,828.57,828.74,827.81,828.74,2332.0,828.57,828.74,827.81,828.74,2332.0
2024-08-19 13:30:00,828.68,829.0,828.68,828.68,320.0,828.68,829.0,828.68,828.68,320.0
2024-08-19 13:35:00,829.41,829.42,828.53,828.53,756.0,829.41,829.42,828.53,828.53,756.0
2024-08-19 13:40:00,829.26,829.39,828.78,828.78,725.0,829.26,829.39,828.78,828.78,725.0
2024-08-19 13:45:00,829.41,829.94,828.08,828.24,9949.0,829.41,829.94,828.08,828.24,9949.0
2024-08-19 13:50:00,828.25,828.64,827.83,828.64,5139.0,828.25,828.64,827.83,828.64,5139.0
2024-08-19 13:55:00,828.76,828.76,828.05,828.3,1909.0,828.76,828.76,828.05,828.3,1909.0
2024-08-19 14:00:00,828.3,829.47,828.3,829.0,1830.0,828.3,829.47,828.3,829.0,1830.0
2024-08-19 14:05:00,829.0,829.1,828.13,828.32,3764.0,829.0,829.1,828.13,828.32,3764.0
2024-08-19 14:10:00,828.04,828.31,827.83,828.25,942.0,828.04,828.31,827.83,828.25,942.0
2024-08-19 14:15:00,828.26,828.27,827.78,828.05,900.0,828.26,828.27,827.78,828.05,900.0
2024-08-19 14:20:00,828.15,829.55,827.89,828.87,1845.0,828.15,829.55,827.89,828.87,1845.0
2024-08-19 14:25:00,829.26,830.12,828.59,830.0,4051.0,829.26,830.12,828.59,830.0,4051.0
2024-08-19 14:30:00,829.84,830.59,829.78,830.59,1975.0,829.84,830.59,829.78,830.59,1975.0
2024-08-19 14:35:00,830.86,831.36,830.76,830.76,1146.0,830.86,831.36,830.76,830.76,1146.0
2024-08-19 14:40:00,830.86,832.81,830.86,832.78,2313.0,830.86,832.81,830.86,832.78,2313.0
2024-08-19 14:45:00,832.47,832.92,831.74,832.31,3569.0,832.47,832.92,831.74,832.31,3569.0
2024-08-19 14:50:00,832.37,832.54,832.37,832.49,1018.0,832.37,832.54,832.37,832.49,1018.0
2024-08-19 14:55:00,832.43,832.43,831.52,831.67,2000.0,832.43,832.43,831.52,831.67,2000.0
2024-08-19 15:00:00,831.89,831.89,830.6,830.6,1047.0,831.89,831.89,830.6,830.6,1047.0
2024-08-19 15:05:00,830.8,830.8,830.27,830.38,500.0,830.8,830.8,830.27,830.38,500.0
2024-08-19 15:10:00,830.38,830.92,830.38,830.89,2200.0,830.38,830.92,830.38,830.89,2200.0
2024-08-19 15:15:00,830.89,831.55,830.64,831.17,3720.0,830.89,831.55,830.64,831.17,3720.0
2024-08-19 15:20:00,831.86,832.0,830.82,832.0,3049.0,831.86,832.0,830.82,832.0,3049.0
2024-08-19 15:25:00,831.98,832.0,831.3,831.59,4280.0,831.98,832.0,831.3,831.59,4280.0
2024-08-19 15:30:00,831.59,831.59,830.69,830.79,726.0,831.59,831.59,830.69,830.79,726.0
2024-08-19 15:35:00,830.47,830.92,830.06,830.9,2722.0,830.47,830.92,830.06,830.9,2722.0
2024-08-19 15:40:00,831.17,831.44,830.21,830.21,3047.0,831.17,831.44,830.21,830.21,3047.0
2024-08-19 15:45:00,830.08,830.42,829.2,829.2,2102.0,830.08,830.42,829.2,829.2,2102.0
2024-08-19 15:50:00,829.94,832.0,829.29,831.46,8002.0,829.94,832.0,829.29,831.46,8002.0
2024-08-19 15:55:00,832.0,833.72,831.49,832.27,25960.0,832.0,833.72,831.49,832.27,25960.0
2024-08-20 09:30:00,835.0,841.01,834.5,839.94,27431.0,835.0,841.01,834.5,839.94,27431.0
2024-08-20 09:35:00,839.01,839.89,837.67,839.31,2656.0,839.01,839.89,837.67,839.31,2656.0
2024-08-20 09:40:00,839.22,842.0,838.98,841.58,3660.0,839.22,842.0,838.98,841.58,3660.0
2024-08-20 09:45:00,843.15,843.26,837.79,840.25,5995.0,843.15,843.26,837.79,840.25,5995.0
2024-08-20 09:50:00,840.59,841.71,838.96,841.47,2943.0,840.59,841.71,838.96,841.47,2943.0
2024-08-20 09:55:00,841.43,842.55,839.41,841.1,2962.0,841.43,842.55,839.41,841.1,2962.0
2024-08-20 10:00:00,841.43,842.54,840.15,841.19,5945.0,841.43,842.54,840.15,841.19,5945.0
2024-08-20 10:05:00,841.42,842.36,840.36,841.87,3767.0,841.42,842.36,840.36,841.87,3767.0
2024-08-20 10:10:00,841.87,842.24,839.88,840.27,5038.0,841.87,842.24,839.88,840.27,5038.0
2024-08-20 10:15:00,840.11,840.84,838.72,839.99,4082.0,840.11,840.84,838.72,839.99,4082.0
2024-08-20 10:20:00,839.02,839.36,838.0,839.07,2058.0,839.02,839.36,838.0,839.07,2058.0
2024-08-20 10:25:00,839.27,839.91,838.51,839.11,4991.0,839.27,839.91,838.51,839.11,4991.0
2024-08-20 10:30:00,839.24,839.91,838.51,839.79,5237.0,839.24,839.91,838.51,839.79,5237.0
2024-08-20 10:35:00,839.22,839.6,836.47,836.84,5697.0,839.22,839.6,836.47,836.84,5697.0
2024-08-20 10:40:00,836.55,837.7,836.2,837.03,5479.0,836.55,837.7,836.2,837.03,5479.0
2024-08-20 10:45:00,837.31,839.04,836.1,838.13,2427.0,837.31,839.04,836.1,838.13,2427.0
2024-08-20 10:50:00,838.1,838.3,836.93,838.3,608.0,838.1,838.3,836.93,838.3,608.0
2024-08-20 10:55:00,839.35,839.35,838.18,838.22,1477.0,839.35,839.35,838.18,838.22,1477.0
2024-08-20 11:00:00,838.13,839.11,838.13,839.01,1102.0,838.13,839.11,838.13,839.01,1102.0
2024-08-20 11:05:00,838.71,839.12,837.92,838.38,3796.0,838.71,839.12,837.92,838.38,3796.0
2024-08-20 11:10:00,838.38,838.38,837.12,837.73,1791.0,838.38,838.38,837.12,837.73,1791.0
2024-08-20 11:15:00,837.46,837.46,837.12,837.23,473.0,837.46,837.46,837.12,837.23,473.0
2024-08-20 11:20:00,837.19,837.9,837.17,837.18,600.0,837.19,837.9,837.17,837.18,600.0
2024-08-20 11:25:00,837.38,837.38,834.56,834.94,2685.0,837.38,837.38,834.56,834.94,2685.0
2024-08-20 11:30:00,834.93,835.76,834.22,835.76,2592.0,834.93,835.76,834.22,835.76,2592.0
2024-08-20 11:35:00,835.77,836.38,834.87,834.87,800.0,835.77,836.38,834.87,834.87,800.0
2024-08-20 11:40:00,835.39,835.39,834.05,834.56,1005.0,835.39,835.39,834.05,834.56,1005.0
2024-08-20 11:45:00,834.5,835.35,833.85,834.69,862.0,834.5,835.35,833.85,834.69,862.0
2024-08-20 11:50:00,835.0,835.64,834.99,835.64,1240.0,835.0,835.64,834.99,835.64,1240.0
2024-08-20 11:55:00,835.55,837.17,834.54,837.16,4616.0,835.55,837.17,834.54,837.16,4616.0
2024-08-20 12:00:00,837.4,837.67,836.11,836.65,1253.0,837.4,837.67,836.11,836.65,1253.0
2024-08-20 12:05:00,836.43,836.43,836.1,836.11,998.0,836.43,836.43,836.1,836.11,998.0
2024-08-20 12:10:00,836.1,836.39,836.01,836.01,600.0,836.1,836.39,836.01,836.01,600.0
2024-08-20 12:15:00,836.02,836.55,835.77,836.25,1507.0,836.02,836.55,835.77,836.25,1507.0
2024-08-20 12:20:00,835.49,836.87,835.49,836.38,2560.0,835.49,836.87,835.49,836.38,2560.0
2024-08-20 12:25:00,836.78,837.0,836.52,836.54,535.0,836.78,837.0,836.52,836.54,535.0
2024-08-20 12:30:00,836.55,836.56,835.39,836.19,2555.0,836.55,836.56,835.39,836.19,2555.0
2024-08-20 12:35:00,835.96,836.57,835.85,836.49,1832.0,835.96,836.57,835.85,836.49,1832.0
2024-08-20 12:40:00,836.13,836.56,835.41,836.56,1650.0,836.13,836.56,835.41,836.56,1650.0
2024-08-20 12:45:00,835.88,835.99,835.42,835.99,350.0,835.88,835.99,835.42,835.99,350.0
2024-08-20 12:50:00,835.99,836.51,835.65,835.99,1954.0,835.99,836.51,835.65,835.99,1954.0
2024-08-20 12:55:00,835.99,835.99,834.47,835.05,2791.0,835.99,835.99,834.47,835.05,2791.0
2024-08-20 13:00:00,834.47,834.63,832.08,834.0,2693.0,834.47,834.63,832.08,834.0,2693.0
2024-08-20 13:05:00,833.63,834.19,832.96,833.45,1347.0,833.63,834.19,832.96,833.45,1347.0
2024-08-20 13:10:00,833.43,834.5,833.38,833.85,1846.0,833.43,834.5,833.38,833.85,1846.0
2024-08-20 13:15:00,833.85,834.01,833.23,833.76,3108.0,833.85,834.01,833.23,833.76,3108.0
2024-08-20 13:20:00,833.52,833.52,833.24,833.38,617.0,833.52,833.52,833.24,833.38,617.0
2024-08-20 13:25:00,833.56,835.04,833.56,835.04,1302.0,833.56,835.04,833.56,835.04,1302.0
2024-08-20 13:30:00,834.47,835.71,834.38,834.78,1646.0,834.47,835.71,834.38,834.78,1646.0
2024-08-20 13:35:00,835.0,836.85,834.84,836.51,3541.0,835.0,836.85,834.84,836.51,3541.0
2024-08-20 13:40:00,836.06,837.32,835.29,837.0,2042.0,836.06,837.32,835.29,837.0,2042.0
2024-08-20 13:45:00,837.32,838.9,837.03,837.89,5851.0,837.32,838.9,837.03,837.89,5851.0
2024-08-20 13:50:00,837.09,838.37,837.09,837.71,3226.0,837.09,838.37,837.09,837.71,3226.0
2024-08-20 13:55:00,837.68,838.08,836.94,837.34,5613.0,837.68,838.08,836.94,837.34,5613.0
2024-08-20 14:00:00,837.29,838.44,837.28,837.6,1875.0,837.29,838.44,837.28,837.6,1875.0
2024-08-20 14:05:00,838.07,838.46,837.37,838.46,2553.0,838.07,838.46,837.37,838.46,2553.0
2024-08-20 14:10:00,837.92,838.69,837.88,838.29,2310.0,837.92,838.69,837.88,838.29,2310.0
2024-08-20 14:15:00,838.3,838.59,837.7,837.7,1339.0,838.3,838.59,837.7,837.7,1339.0
2024-08-20 14:20:00,837.51,838.56,837.51,838.44,5106.0,837.51,838.56,837.51,838.44,5106.0
2024-08-20 14:25:00,838.25,838.62,837.81,837.81,7891.0,838.25,838.62,837.81,837.81,7891.0
2024-08-20 14:30:00,837.96,839.41,837.47,839.04,2225.0,837.96,839.41,837.47,839.04,2225.0
2024-08-20 14:35:00,839.12,839.13,838.88,839.03,601.0,839.12,839.13,838.88,839.03,601.0
2024-08-20 14:40:00,839.06,839.32,838.75,838.9,903.0,839.06,839.32,838.75,838.9,903.0
2024-08-20 14:45:00,838.92,839.4,838.72,839.1,2803.0,838.92,839.4,838.72,839.1,2803.0
2024-08-20 14:50:00,839.29,839.29,838.07,838.58,2506.0,839.29,839.29,838.07,838.58,2506.0
2024-08-20 14:55:00,838.79,839.5,838.79,839.5,2010.0,838.79,839.5,838.79,839.5,2010.0
2024-08-20 15:00:00,839.61,839.88,839.42,839.58,1888.0,839.61,839.88,839.42,839.58,1888.0
2024-08-20 15:05:00,839.56,839.69,839.16,839.35,2875.0,839.56,839.69,839.16,839.35,2875.0
2024-08-20 15:10:00,839.35,839.39,838.43,838.43,3087.0,839.35,839.39,838.43,838.43,3087.0
2024-08-20 15:15:00,839.11,839.11,838.41,839.0,977.0,839.11,839.11,838.41,839.0,977.0
2024-08-20 15:20:00,838.99,839.3,837.87,837.88,3039.0,838.99,839.3,837.87,837.88,3039.0
2024-08-20 15:25:00,837.88,838.38,837.08,837.2,6247.0,837.88,838.38,837.08,837.2,6247.0
2024-08-20 15:30:00,837.2,837.74,836.89,837.59,5246.0,837.2,837.74,836.89,837.59,5246.0
2024-08-20 15:35:00,838.11,838.11,836.02,836.82,6319.0,838.11,838.11,836.02,836.82,6319.0
2024-08-20 15:40:00,836.46,836.65,835.81,836.13,4340.0,836.46,836.65,835.81,836.13,4340.0
2024-08-20 15:45:00,835.71,836.45,835.26,836.45,6494.0,835.71,836.45,835.26,836.45,6494.0
2024-08-20 15:50:00,836.65,837.88,836.02,837.66,10483.0,836.65,837.88,836.02,837.66,10483.0
2024-08-20 15:55:00,837.5,839.11,837.5,838.6,27125.0,837.5,839.11,837.5,838.6,27125.0
2024-08-21 09:30:00,833.53,837.84,833.02,837.84,11727.0,833.53,837.84,833.02,837.84,11727.0
2024-08-21 09:35:00,837.9,838.0,834.0,834.0,2075.0,837.9,838.0,834.0,834.0,2075.0
2024-08-21 09:40:00,835.91,836.92,834.57,836.92,3350.0,835.91,836.92,834.57,836.92,3350.0
2024-08-21 09:45:00,838.22,839.0,836.94,837.63,1432.0,838.22,839.0,836.94,837.63,1432.0
2024-08-21 09:50:00,838.44,840.21,837.82,838.8,6976.0,838.44,840.21,837.82,838.8,6976.0
2024-08-21 09:55:00,840.0,840.0,838.3,838.3,2650.0,840.0,840.0,838.3,838.3,2650.0
2024-08-21 10:00:00,838.55,840.42,838.55,839.89,2981.0,838.55,840.42,838.55,839.89,2981.0
2024-08-21 10:05:00,839.87,840.42,839.12,839.74,960.0,839.87,840.42,839.12,839.74,960.0
2024-08-21 10:10:00,839.51,840.37,837.47,837.47,2489.0,839.51,840.37,837.47,837.47,2489.0
2024-08-21 10:15:00,838.05,838.71,837.77,838.0,1699.0,838.05,838.71,837.77,838.0,1699.0
2024-08-21 10:20:00,839.21,839.21,836.57,836.57,2845.0,839.21,839.21,836.57,836.57,2845.0
2024-08-21 10:25:00,836.59,837.82,836.59,837.82,1862.0,836.59,837.82,836.59,837.82,1862.0
2024-08-21 10:30:00,837.82,838.0,836.9,837.03,2748.0,837.82,838.0,836.9,837.03,2748.0
2024-08-21 10:35:00,837.16,840.0,837.15,838.24,2283.0,837.16,840.0,837.15,838.24,2283.0
2024-08-21 10:40:00,839.72,840.08,838.93,838.93,713.0,839.72,840.08,838.93,838.93,713.0
2024-08-21 10:45:00,839.04,839.04,836.79,836.79,2050.0,839.04,839.04,836.79,836.79,2050.0
2024-08-21 10:50:00,836.47,836.47,834.58,835.41,1900.0,836.47,836.47,834.58,835.41,1900.0
2024-08-21 10:55:00,835.65,837.11,835.34,836.25,4167.0,835.65,837.11,835.34,836.25,4167.0
2024-08-21 11:00:00,835.66,835.66,833.85,835.48,1825.0,835.66,835.66,833.85,835.48,1825.0
2024-08-21 11:05:00,835.4,835.4,835.4,835.4,250.0,835.4,835.4,835.4,835.4,250.0
2024-08-21 11:10:00,835.44,835.52,834.72,834.72,2092.0,835.44,835.52,834.72,834.72,2092.0
2024-08-21 11:15:00,835.25,835.25,834.57,834.57,875.0,835.25,835.25,834.57,834.57,875.0
2024-08-21 11:20:00,833.27,834.25,833.27,833.27,4332.0,833.27,834.25,833.27,833.27,4332.0
2024-08-21 11:25:00,833.26,833.98,832.0,832.73,4981.0,833.26,833.98,832.0,832.73,4981.0
2024-08-21 11:30:00,832.74,833.35,831.92,832.02,3391.0,832.74,833.35,831.92,832.02,3391.0
2024-08-21 11:35:00,832.79,834.34,832.01,833.97,1742.0,832.79,834.34,832.01,833.97,1742.0
2024-08-21 11:40:00,833.3,834.66,832.25,833.46,1314.0,833.3,834.66,832.25,833.46,1314.0
2024-08-21 11:45:00,833.46,833.46,832.21,832.21,1463.0,833.46,833.46,832.21,832.21,1463.0
2024-08-21 11:50:00,832.2,833.1,831.14,832.88,5171.0,832.2,833.1,831.14,832.88,5171.0
2024-08-21 11:55:00,833.0,833.0,831.58,831.58,1993.0,833.0,833.0,831.58,831.58,1993.0
2024-08-21 12:00:00,831.5,832.13,830.0,830.56,4502.0,831.5,832.13,830.0,830.56,4502.0
2024-08-21 12:05:00,831.15,832.0,831.0,831.81,2174.0,831.15,832.0,831.0,831.81,2174.0
2024-08-21 12:10:00,832.19,833.94,832.19,833.94,793.0,832.19,833.94,832.19,833.94,793.0
2024-08-21 12:15:00,831.89,832.96,831.82,832.92,1374.0,831.89,832.96,831.82,832.92,1374.0
2024-08-21 12:20:00,832.12,833.02,831.73,831.74,1178.0,832.12,833.02,831.73,831.74,1178.0
2024-08-21 12:25:00,832.5,833.11,832.43,832.84,1073.0,832.5,833.11,832.43,832.84,1073.0
2024-08-21 12:30:00,832.89,833.23,832.56,833.21,1000.0,832.89,833.23,832.56,833.21,1000.0
2024-08-21 12:35:00,833.27,833.81,832.75,833.73,1550.0,833.27,833.81,832.75,833.73,1550.0
2024-08-21 12:40:00,833.4,834.4,833.4,834.4,2684.0,833.4,834.4,833.4,834.4,2684.0
2024-08-21 12:45:00,834.91,834.91,834.37,834.46,1143.0,834.91,834.91,834.37,834.46,1143.0
2024-08-21 12:50:00,834.01,834.01,833.2,833.2,1421.0,834.01,834.01,833.2,833.2,1421.0
2024-08-21 12:55:00,833.3,834.18,833.3,834.18,3917.0,833.3,834.18,833.3,834.18,3917.0
2024-08-21 13:00:00,834.18,834.78,833.96,833.96,1713.0,834.18,834.78,833.96,833.96,1713.0
2024-08-21 13:05:00,834.44,834.44,833.82,834.37,3500.0,834.44,834.44,833.82,834.37,3500.0
2024-08-21 13:10:00,834.37,835.05,834.11,835.05,1720.0,834.37,835.05,834.11,835.05,1720.0
2024-08-21 13:15:00,834.89,835.31,834.3,834.3,2678.0,834.89,835.31,834.3,834.3,2678.0
2024-08-21 13:20:00,834.79,834.79,833.18,834.43,3231.0,834.79,834.79,833.18,834.43,3231.0
2024-08-21 13:25:00,834.57,835.43,834.56,835.38,302.0,834.57,835.43,834.56,835.38,302.0
2024-08-21 13:30:00,835.18,835.77,835.18,835.4,500.0,835.18,835.77,835.18,835.4,500.0
2024-08-21 13:35:00,835.41,835.89,835.33,835.63,1268.0,835.41,835.89,835.33,835.63,1268.0
2024-08-21 13:40:00,835.89,835.89,835.03,835.04,2852.0,835.89,835.89,835.03,835.04,2852.0
2024-08-21 13:45:00,835.01,835.62,834.88,834.94,924.0,835.01,835.62,834.88,834.94,924.0
2024-08-21 13:50:00,835.42,835.63,835.04,835.63,1182.0,835.42,835.63,835.04,835.63,1182.0
2024-08-21 13:55:00,835.42,835.45,835.21,835.22,740.0,835.42,835.45,835.21,835.22,740.0
2024-08-21 14:00:00,835.79,836.84,835.16,836.1,4147.0,835.79,836.84,835.16,836.1,4147.0
2024-08-21 14:05:00,835.94,835.98,835.44,835.45,2158.0,835.94,835.98,835.44,835.45,2158.0
2024-08-21 14:10:00,835.98,835.98,835.09,835.24,900.0,835.98,835.98,835.09,835.24,900.0
2024-08-21 14:15:00,835.41,835.89,835.39,835.54,1120.0,835.41,835.89,835.39,835.54,1120.0
2024-08-21 14:20:00,835.57,836.09,835.09,835.97,5171.0,835.57,836.09,835.09,835.97,5171.0
2024-08-21 14:25:00,836.39,836.89,836.0,836.89,1201.0,836.39,836.89,836.0,836.89,1201.0
2024-08-21 14:30:00,836.89,837.63,836.65,837.63,900.0,836.89,837.63,836.65,837.63,900.0
2024-08-21 14:35:00,836.36,836.87,834.79,834.79,2585.0,836.36,836.87,834.79,834.79,2585.0
2024-08-21 14:40:00,835.26,835.26,835.26,835.26,100.0,835.26,835.26,835.26,835.26,100.0
2024-08-21 14:45:00,834.86,836.5,834.86,835.0,1504.0,834.86,836.5,834.86,835.0,1504.0
2024-08-21 14:50:00,836.88,836.88,836.13,836.55,1372.0,836.88,836.88,836.13,836.55,1372.0
2024-08-21 14:55:00,836.55,836.67,835.7,836.67,2154.0,836.55,836.67,835.7,836.67,2154.0
2024-08-21 15:00:00,836.13,836.38,834.84,835.53,1650.0,836.13,836.38,834.84,835.53,1650.0
2024-08-21 15:05:00,835.57,835.57,834.68,834.68,1101.0,835.57,835.57,834.68,834.68,1101.0
2024-08-21 15:10:00,835.25,835.8,834.69,835.8,1975.0,835.25,835.8,834.69,835.8,1975.0
2024-08-21 15:15:00,835.78,836.49,835.78,835.8,2014.0,835.78,836.49,835.78,835.8,2014.0
2024-08-21 15:20:00,836.04,836.18,834.62,836.17,1200.0,836.04,836.18,834.62,836.17,1200.0
2024-08-21 15:25:00,836.21,837.17,835.86,836.5,1300.0,836.21,837.17,835.86,836.5,1300.0
2024-08-21 15:30:00,836.07,836.55,835.42,836.55,1729.0,836.07,836.55,835.42,836.55,1729.0
2024-08-21 15:35:00,836.54,836.84,835.86,836.84,1648.0,836.54,836.84,835.86,836.84,1648.0
2024-08-21 15:40:00,836.71,837.18,836.59,836.67,1341.0,836.71,837.18,836.59,836.67,1341.0
2024-08-21 15:45:00,836.93,839.2,836.28,839.2,4215.0,836.93,839.2,836.28,839.2,4215.0
2024-08-21 15:50:00,839.06,839.31,838.23,839.28,7282.0,839.06,839.31,838.23,839.28,7282.0
2024-08-21 15:55:00,839.72,840.13,838.75,838.75,17279.0,839.72,840.13,838.75,838.75,17279.0
2024-08-22 09:30:00,840.0,842.0,837.35,840.81,13425.0,840.0,842.0,837.35,840.81,13425.0
2024-08-22 09:35:00,840.5,842.33,839.21,839.45,5122.0,840.5,842.33,839.21,839.45,5122.0
2024-08-22 09:40:00,840.95,842.55,840.04,842.0,2783.0,840.95,842.55,840.04,842.0,2783.0
2024-08-22 09:45:00,840.77,840.77,837.96,838.76,5658.0,840.77,840.77,837.96,838.76,5658.0
2024-08-22 09:50:00,838.94,839.5,838.01,838.75,915.0,838.94,839.5,838.01,838.75,915.0
2024-08-22 09:55:00,839.2,841.5,838.91,839.19,3758.0,839.2,841.5,838.91,839.19,3758.0
2024-08-22 10:00:00,838.92,841.52,838.78,840.01,2791.0,838.92,841.52,838.78,840.01,2791.0
2024-08-22 10:05:00,840.01,840.01,836.15,836.91,1797.0,840.01,840.01,836.15,836.91,1797.0
2024-08-22 10:10:00,836.83,836.96,835.05,836.91,10182.0,836.83,836.96,835.05,836.91,10182.0
2024-08-22 10:15:00,837.15,837.22,836.16,836.16,1563.0,837.15,837.22,836.16,836.16,1563.0
2024-08-22 10:20:00,836.06,837.39,835.55,836.61,1847.0,836.06,837.39,835.55,836.61,1847.0
2024-08-22 10:25:00,837.51,838.0,835.79,835.79,3495.0,837.51,838.0,835.79,835.79,3495.0
2024-08-22 10:30:00,835.76,836.62,835.31,836.25,2588.0,835.76,836.62,835.31,836.25,2588.0
2024-08-22 10:35:00,836.96,837.1,836.13,836.2,8667.0,836.96,837.1,836.13,836.2,8667.0
2024-08-22 10:40:00,836.2,836.59,835.99,836.1,1392.0,836.2,836.59,835.99,836.1,1392.0
2024-08-22 10:45:00,835.83,835.83,833.32,833.33,1391.0,835.83,835.83,833.32,833.33,1391.0
2024-08-22 10:50:00,833.1,833.45,832.55,833.45,1001.0,833.1,833.45,832.55,833.45,1001.0
2024-08-22 10:55:00,833.24,833.24,831.55,831.56,2294.0,833.24,833.24,831.55,831.56,2294.0
2024-08-22 11:00:00,831.58,833.5,831.58,832.26,2705.0,831.58,833.5,831.58,832.26,2705.0
2024-08-22 11:05:00,832.83,832.86,831.25,831.25,1299.0,832.83,832.86,831.25,831.25,1299.0
2024-08-22 11:10:00,831.71,832.41,831.71,832.41,1386.0,831.71,832.41,831.71,832.41,1386.0
2024-08-22 11:15:00,831.43,831.67,830.7,830.83,800.0,831.43,831.67,830.7,830.83,800.0
2024-08-22 11:20:00,830.28,830.63,828.48,828.48,9685.0,830.28,830.63,828.48,828.48,9685.0
2024-08-22 11:25:00,828.93,829.86,828.67,829.01,2491.0,828.93,829.86,828.67,829.01,2491.0
2024-08-22 11:30:00,829.19,830.48,827.11,828.36,3407.0,829.19,830.48,827.11,828.36,3407.0
2024-08-22 11:35:00,828.48,829.46,826.66,827.55,4102.0,828.48,829.46,826.66,827.55,4102.0
2024-08-22 11:40:00,827.78,827.78,823.0,823.71,13634.0,827.78,827.78,823.0,823.71,13634.0
2024-08-22 11:45:00,823.14,825.57,823.14,824.7,2748.0,823.14,825.57,823.14,824.7,2748.0
2024-08-22 11:50:00,824.63,825.57,824.23,824.54,1845.0,824.63,825.57,824.23,824.54,1845.0
2024-08-22 11:55:00,825.08,826.28,824.67,825.31,2425.0,825.08,826.28,824.67,825.31,2425.0
2024-08-22 12:00:00,825.23,826.32,824.97,826.28,1941.0,825.23,826.32,824.97,826.28,1941.0
2024-08-22 12:05:00,825.84,826.01,825.19,825.55,2513.0,825.84,826.01,825.19,825.55,2513.0
2024-08-22 12:10:00,825.1,826.22,824.92,825.93,2575.0,825.1,826.22,824.92,825.93,2575.0
2024-08-22 12:15:00,825.85,826.31,825.43,826.26,1437.0,825.85,826.31,825.43,826.26,1437.0
2024-08-22 12:20:00,826.26,827.63,826.22,827.54,3204.0,826.26,827.63,826.22,827.54,3204.0
2024-08-22 12:25:00,828.13,828.22,827.3,827.88,5738.0,828.13,828.22,827.3,827.88,5738.0
2024-08-22 12:30:00,828.45,828.45,827.23,827.75,1900.0,828.45,828.45,827.23,827.75,1900.0
2024-08-22 12:35:00,828.0,828.0,827.42,827.91,400.0,828.0,828.0,827.42,827.91,400.0
2024-08-22 12:40:00,827.25,828.09,827.1,827.6,1787.0,827.25,828.09,827.1,827.6,1787.0
2024-08-22 12:45:00,827.59,827.63,827.0,827.03,2583.0,827.59,827.63,827.0,827.03,2583.0
2024-08-22 12:50:00,826.0,826.0,824.85,824.86,1903.0,826.0,826.0,824.85,824.86,1903.0
2024-08-22 12:55:00,824.36,824.99,823.68,824.5,2603.0,824.36,824.99,823.68,824.5,2603.0
2024-08-22 13:00:00,824.69,825.02,823.97,824.83,1800.0,824.69,825.02,823.97,824.83,1800.0
2024-08-22 13:05:00,824.78,825.03,824.78,825.03,200.0,824.78,825.03,824.78,825.03,200.0
2024-08-22 13:10:00,824.23,825.99,824.23,824.85,523.0,824.23,825.99,824.23,824.85,523.0
2024-08-22 13:15:00,825.5,825.5,824.75,824.75,400.0,825.5,825.5,824.75,824.75,400.0
2024-08-22 13:20:00,826.16,826.16,825.67,825.68,600.0,826.16,826.16,825.67,825.68,600.0
2024-08-22 13:25:00,825.49,827.08,824.93,826.56,1800.0,825.49,827.08,824.93,826.56,1800.0
2024-08-22 13:30:00,825.68,825.82,823.78,824.55,2381.0,825.68,825.82,823.78,824.55,2381.0
2024-08-22 13:35:00,825.09,825.69,824.85,825.42,2104.0,825.09,825.69,824.85,825.42,2104.0
2024-08-22 13:40:00,825.0,825.0,824.44,824.44,225.0,825.0,825.0,824.44,824.44,225.0
2024-08-22 13:45:00,824.17,824.34,823.14,823.67,1627.0,824.17,824.34,823.14,823.67,1627.0
2024-08-22 13:50:00,824.25,824.4,820.54,820.94,4169.0,824.25,824.4,820.54,820.94,4169.0
2024-08-22 13:55:00,822.22,823.21,820.79,822.08,6573.0,822.22,823.21,820.79,822.08,6573.0
2024-08-22 14:00:00,821.93,822.59,821.93,822.59,4279.0,821.93,822.59,821.93,822.59,4279.0
2024-08-22 14:05:00,822.07,823.67,821.67,822.89,3534.0,822.07,823.67,821.67,822.89,3534.0
2024-08-22 14:10:00,823.06,824.14,822.87,823.29,2691.0,823.06,824.14,822.87,823.29,2691.0
2024-08-22 14:15:00,824.06,824.4,823.29,824.4,2015.0,824.06,824.4,823.29,824.4,2015.0
2024-08-22 14:20:00,823.8,825.32,823.8,825.32,1198.0,823.8,825.32,823.8,825.32,1198.0
2024-08-22 14:25:00,824.63,825.01,824.19,825.01,1616.0,824.63,825.01,824.19,825.01,1616.0
2024-08-22 14:30:00,824.28,825.26,824.12,824.67,430.0,824.28,825.26,824.12,824.67,430.0
2024-08-22 14:35:00,824.56,824.88,823.87,823.87,702.0,824.56,824.88,823.87,823.87,702.0
2024-08-22 14:40:00,824.82,825.1,824.23,824.39,2959.0,824.82,825.1,824.23,824.39,2959.0
2024-08-22 14:45:00,825.06,825.46,824.4,824.4,1502.0,825.06,825.46,824.4,824.4,1502.0
2024-08-22 14:50:00,824.4,824.4,823.65,823.65,500.0,824.4,824.4,823.65,823.65,500.0
2024-08-22 14:55:00,823.5,824.01,823.06,823.06,1205.0,823.5,824.01,823.06,823.06,1205.0
2024-08-22 15:00:00,823.4,824.12,823.09,824.12,977.0,823.4,824.12,823.09,824.12,977.0
2024-08-22 15:05:00,823.39,823.78,822.99,823.47,1150.0,823.39,823.78,822.99,823.47,1150.0
2024-08-22 15:10:00,822.5,823.37,822.5,823.37,1405.0,822.5,823.37,822.5,823.37,1405.0
2024-08-22 15:15:00,823.53,823.96,822.79,822.79,684.0,823.53,823.96,822.79,822.79,684.0
2024-08-22 15:20:00,822.57,822.68,821.25,821.25,1100.0,822.57,822.68,821.25,821.25,1100.0
2024-08-22 15:25:00,821.5,821.5,821.17,821.42,848.0,821.5,821.5,821.17,821.42,848.0
2024-08-22 15:30:00,821.67,822.9,820.91,821.25,4292.0,821.67,822.9,820.91,821.25,4292.0
2024-08-22 15:35:00,821.25,823.0,821.21,822.5,1834.0,821.25,823.0,821.21,822.5,1834.0
2024-08-22 15:40:00,821.79,822.6,821.33,821.39,1425.0,821.79,822.6,821.33,821.39,1425.0
2024-08-22 15:45:00,821.89,823.97,821.72,823.64,2785.0,821.89,823.97,821.72,823.64,2785.0
2024-08-22 15:50:00,823.31,823.68,820.93,821.05,6347.0,823.31,823.68,820.93,821.05,6347.0
2024-08-22 15:55:00,821.48,821.84,819.52,821.63,28372.0,821.48,821.84,819.52,821.63,28372.0
2024-08-23 09:30:00,830.0,832.87,829.55,831.99,21205.0,830.0,832.87,829.55,831.99,21205.0
2024-08-23 09:35:00,831.8,833.0,826.12,828.18,3655.0,831.8,833.0,826.12,828.18,3655.0
2024-08-23 09:40:00,828.17,828.17,825.47,826.19,3669.0,828.17,828.17,825.47,826.19,3669.0
2024-08-23 09:45:00,826.36,827.72,825.66,827.58,7707.0,826.36,827.72,825.66,827.58,7707.0
2024-08-23 09:50:00,827.93,828.17,825.7,827.63,4518.0,827.93,828.17,825.7,827.63,4518.0
2024-08-23 09:55:00,828.97,828.97,827.11,827.62,10446.0,828.97,828.97,827.11,827.62,10446.0
2024-08-23 10:00:00,827.67,834.5,827.67,832.9,8341.0,827.67,834.5,827.67,832.9,8341.0
2024-08-23 10:05:00,832.9,833.05,828.72,831.26,6464.0,832.9,833.05,828.72,831.26,6464.0
2024-08-23 10:10:00,831.25,833.58,831.25,831.88,4562.0,831.25,833.58,831.25,831.88,4562.0
2024-08-23 10:15:00,831.99,833.14,828.4,829.44,2725.0,831.99,833.14,828.4,829.44,2725.0
2024-08-23 10:20:00,829.0,831.66,828.95,830.97,2802.0,829.0,831.66,828.95,830.97,2802.0
2024-08-23 10:25:00,830.67,830.73,829.43,830.02,1120.0,830.67,830.73,829.43,830.02,1120.0
2024-08-23 10:30:00,829.23,829.37,826.92,827.14,1200.0,829.23,829.37,826.92,827.14,1200.0
2024-08-23 10:35:00,824.72,826.29,824.26,824.37,1561.0,824.72,826.29,824.26,824.37,1561.0
2024-08-23 10:40:00,824.53,825.52,823.45,824.87,2826.0,824.53,825.52,823.45,824.87,2826.0
2024-08-23 10:45:00,825.85,825.85,816.55,819.68,13433.0,825.85,825.85,816.55,819.68,13433.0
2024-08-23 10:50:00,818.19,819.48,815.0,818.65,12529.0,818.19,819.48,815.0,818.65,12529.0
2024-08-23 10:55:00,819.12,822.2,818.6,821.61,2619.0,819.12,822.2,818.6,821.61,2619.0
2024-08-23 11:00:00,821.7,823.0,819.55,822.0,1086.0,821.7,823.0,819.55,822.0,1086.0
2024-08-23 11:05:00,822.95,824.0,822.55,822.64,3172.0,822.95,824.0,822.55,822.64,3172.0
2024-08-23 11:10:00,822.82,824.0,821.06,823.55,2680.0,822.82,824.0,821.06,823.55,2680.0
2024-08-23 11:15:00,824.78,825.56,824.26,825.15,1742.0,824.78,825.56,824.26,825.15,1742.0
2024-08-23 11:20:00,825.09,825.09,823.85,823.91,3991.0,825.09,825.09,823.85,823.91,3991.0
2024-08-23 11:25:00,824.47,825.12,823.55,824.19,1529.0,824.47,825.12,823.55,824.19,1529.0
2024-08-23 11:30:00,823.38,825.18,823.08,823.69,5550.0,823.38,825.18,823.08,823.69,5550.0
2024-08-23 11:35:00,823.61,824.31,823.61,824.31,760.0,823.61,824.31,823.61,824.31,760.0
2024-08-23 11:40:00,824.06,824.9,822.59,823.07,2550.0,824.06,824.9,822.59,823.07,2550.0
2024-08-23 11:45:00,822.0,822.97,821.78,822.25,1208.0,822.0,822.97,821.78,822.25,1208.0
2024-08-23 11:50:00,822.25,822.74,822.07,822.07,2399.0,822.25,822.74,822.07,822.07,2399.0
2024-08-23 11:55:00,822.07,822.91,822.07,822.91,400.0,822.07,822.91,822.07,822.91,400.0
2024-08-23 12:00:00,822.44,822.44,820.15,820.16,1313.0,822.44,822.44,820.15,820.16,1313.0
2024-08-23 12:05:00,820.18,820.99,819.4,820.91,1859.0,820.18,820.99,819.4,820.91,1859.0
2024-08-23 12:10:00,820.75,821.27,819.94,819.95,1453.0,820.75,821.27,819.94,819.95,1453.0
2024-08-23 12:15:00,820.15,823.0,819.06,823.0,2528.0,820.15,823.0,819.06,823.0,2528.0
2024-08-23 12:20:00,822.28,822.34,821.71,822.05,716.0,822.28,822.34,821.71,822.05,716.0
2024-08-23 12:25:00,822.25,822.43,821.1,821.47,1625.0,822.25,822.43,821.1,821.47,1625.0
2024-08-23 12:30:00,821.49,821.71,821.16,821.7,400.0,821.49,821.71,821.16,821.7,400.0
2024-08-23 12:35:00,822.08,822.08,821.43,821.5,700.0,822.08,822.08,821.43,821.5,700.0
2024-08-23 12:40:00,821.5,821.5,819.66,819.67,1600.0,821.5,821.5,819.66,819.67,1600.0
2024-08-23 12:45:00,819.66,819.91,818.87,819.65,900.0,819.66,819.91,818.87,819.65,900.0
2024-08-23 12:50:00,820.33,821.5,819.92,821.47,3378.0,820.33,821.5,819.92,821.47,3378.0
2024-08-23 12:55:00,820.88,821.93,820.88,821.11,4936.0,820.88,821.93,820.88,821.11,4936.0
2024-08-23 13:00:00,820.65,821.96,820.64,821.96,400.0,820.65,821.96,820.64,821.96,400.0
2024-08-23 13:05:00,821.7,821.7,820.76,820.76,3028.0,821.7,821.7,820.76,820.76,3028.0
2024-08-23 13:10:00,821.55,822.0,820.9,822.0,2935.0,821.55,822.0,820.9,822.0,2935.0
2024-08-23 13:15:00,821.5,822.5,821.25,821.25,5731.0,821.5,822.5,821.25,821.25,5731.0
2024-08-23 13:20:00,821.69,822.44,821.4,822.44,3690.0,821.69,822.44,821.4,822.44,3690.0
2024-08-23 13:25:00,822.09,824.76,822.08,824.24,5651.0,822.09,824.76,822.08,824.24,5651.0
2024-08-23 13:30:00,824.24,824.43,823.51,823.51,1100.0,824.24,824.43,823.51,823.51,1100.0
2024-08-23 13:35:00,823.32,824.42,823.0,824.16,2773.0,823.32,824.42,823.0,824.16,2773.0
2024-08-23 13:40:00,824.23,824.69,824.22,824.37,600.0,824.23,824.69,824.22,824.37,600.0
2024-08-23 13:45:00,824.4,824.4,823.23,823.99,1300.0,824.4,824.4,823.23,823.99,1300.0
2024-08-23 13:50:00,823.94,823.94,823.14,823.46,2000.0,823.94,823.94,823.14,823.46,2000.0
2024-08-23 13:55:00,823.46,823.93,822.9,823.75,3612.0,823.46,823.93,822.9,823.75,3612.0
2024-08-23 14:00:00,823.68,825.45,823.5,825.29,6226.0,823.68,825.45,823.5,825.29,6226.0
2024-08-23 14:05:00,825.8,826.49,825.04,826.39,2772.0,825.8,826.49,825.04,826.39,2772.0
2024-08-23 14:10:00,826.39,826.86,826.21,826.86,900.0,826.39,826.86,826.21,826.86,900.0
2024-08-23 14:15:00,826.41,826.91,826.4,826.78,1050.0,826.41,826.91,826.4,826.78,1050.0
2024-08-23 14:20:00,826.81,827.06,826.4,826.6,1359.0,826.81,827.06,826.4,826.6,1359.0
2024-08-23 14:25:00,827.98,827.98,827.09,827.53,1000.0,827.98,827.98,827.09,827.53,1000.0
2024-08-23 14:30:00,827.52,828.17,827.24,827.24,2015.0,827.52,828.17,827.24,827.24,2015.0
2024-08-23 14:35:00,827.43,828.25,827.43,828.18,1097.0,827.43,828.25,827.43,828.18,1097.0
2024-08-23 14:40:00,828.3,828.64,827.89,828.55,1807.0,828.3,828.64,827.89,828.55,1807.0
2024-08-23 14:45:00,828.17,828.58,827.87,828.21,1232.0,828.17,828.58,827.87,828.21,1232.0
2024-08-23 14:50:00,828.04,828.58,828.03,828.45,1200.0,828.04,828.58,828.03,828.45,1200.0
2024-08-23 14:55:00,827.84,828.01,826.99,827.7,2423.0,827.84,828.01,826.99,827.7,2423.0
2024-08-23 15:00:00,826.67,826.75,826.03,826.29,1169.0,826.67,826.75,826.03,826.29,1169.0
2024-08-23 15:05:00,826.62,827.25,826.04,827.2,800.0,826.62,827.25,826.04,827.2,800.0
2024-08-23 15:10:00,826.82,828.53,826.82,828.53,1516.0,826.82,828.53,826.82,828.53,1516.0
2024-08-23 15:15:00,828.19,829.11,828.19,828.84,1822.0,828.19,829.11,828.19,828.84,1822.0
2024-08-23 15:20:00,828.84,829.01,828.04,828.31,3700.0,828.84,829.01,828.04,828.31,3700.0
2024-08-23 15:25:00,828.34,828.86,828.33,828.62,3250.0,828.34,828.86,828.33,828.62,3250.0
2024-08-23 15:30:00,828.58,829.06,827.28,827.61,4256.0,828.58,829.06,827.28,827.61,4256.0
2024-08-23 15:35:00,827.61,827.61,826.04,826.51,5933.0,827.61,827.61,826.04,826.51,5933.0
2024-08-23 15:40:00,826.55,826.72,825.6,826.08,3271.0,826.55,826.72,825.6,826.08,3271.0
2024-08-23 15:45:00,825.39,827.24,824.71,826.79,4203.0,825.39,827.24,824.71,826.79,4203.0
2024-08-23 15:50:00,826.31,827.43,825.56,827.43,4419.0,826.31,827.43,825.56,827.43,4419.0
2024-08-23 15:55:00,828.05,828.7,827.52,828.15,13302.0,828.05,828.7,827.52,828.15,13302.0
2024-08-26 09:30:00,829.68,835.05,829.68,832.8,14026.0,829.68,835.05,829.68,832.8,14026.0
2024-08-26 09:35:00,832.8,832.8,831.14,831.95,900.0,832.8,832.8,831.14,831.95,900.0
2024-08-26 09:40:00,829.54,831.15,828.99,829.96,1726.0,829.54,831.15,828.99,829.96,1726.0
2024-08-26 09:45:00,829.42,829.78,829.42,829.5,1407.0,829.42,829.78,829.42,829.5,1407.0
2024-08-26 09:50:00,830.93,831.07,829.87,829.88,854.0,830.93,831.07,829.87,829.88,854.0
2024-08-26 09:55:00,830.0,830.97,829.82,829.83,1857.0,830.0,830.97,829.82,829.83,1857.0
2024-08-26 10:00:00,830.85,830.9,829.12,830.0,3352.0,830.85,830.9,829.12,830.0,3352.0
2024-08-26 10:05:00,830.0,830.49,829.0,829.45,3921.0,830.0,830.49,829.0,829.45,3921.0
2024-08-26 10:10:00,829.5,830.45,827.59,827.59,4792.0,829.5,830.45,827.59,827.59,4792.0
2024-08-26 10:15:00,827.62,828.02,826.5,827.62,1850.0,827.62,828.02,826.5,827.62,1850.0
2024-08-26 10:20:00,827.26,830.56,827.26,830.56,3128.0,827.26,830.56,827.26,830.56,3128.0
2024-08-26 10:25:00,829.56,830.45,829.08,829.9,2837.0,829.56,830.45,829.08,829.9,2837.0
2024-08-26 10:30:00,829.92,830.01,827.45,828.45,3237.0,829.92,830.01,827.45,828.45,3237.0
2024-08-26 10:35:00,828.24,830.11,827.72,827.72,1704.0,828.24,830.11,827.72,827.72,1704.0
2024-08-26 10:40:00,828.87,829.82,828.84,829.82,600.0,828.87,829.82,828.84,829.82,600.0
2024-08-26 10:45:00,828.71,829.45,827.6,827.87,4939.0,828.71,829.45,827.6,827.87,4939.0
2024-08-26 10:50:00,827.69,829.72,827.42,829.72,3665.0,827.69,829.72,827.42,829.72,3665.0
2024-08-26 10:55:00,829.65,832.13,829.65,832.13,4541.0,829.65,832.13,829.65,832.13,4541.0
2024-08-26 11:00:00,832.34,833.17,831.82,831.85,4803.0,832.34,833.17,831.82,831.85,4803.0
2024-08-26 11:05:00,831.85,833.08,831.85,833.05,2297.0,831.85,833.08,831.85,833.05,2297.0
2024-08-26 11:10:00,832.78,834.0,832.78,833.64,804.0,832.78,834.0,832.78,833.64,804.0
2024-08-26 11:15:00,833.0,834.61,833.0,834.6,1788.0,833.0,834.61,833.0,834.6,1788.0
2024-08-26 11:20:00,834.3,836.61,833.09,835.88,5196.0,834.3,836.61,833.09,835.88,5196.0
2024-08-26 11:25:00,836.27,836.76,834.98,835.32,7710.0,836.27,836.76,834.98,835.32,7710.0
2024-08-26 11:30:00,834.92,835.58,833.64,834.43,3642.0,834.92,835.58,833.64,834.43,3642.0
2024-08-26 11:35:00,834.44,834.44,832.27,833.02,6007.0,834.44,834.44,832.27,833.02,6007.0
2024-08-26 11:40:00,832.23,832.87,831.81,832.35,3624.0,832.23,832.87,831.81,832.35,3624.0
2024-08-26 11:45:00,832.22,833.66,831.45,833.4,1832.0,832.22,833.66,831.45,833.4,1832.0
2024-08-26 11:50:00,833.42,833.5,832.42,832.91,1000.0,833.42,833.5,832.42,832.91,1000.0
2024-08-26 11:55:00,833.01,833.03,831.77,831.86,1016.0,833.01,833.03,831.77,831.86,1016.0
2024-08-26 12:00:00,831.25,831.48,831.0,831.06,915.0,831.25,831.48,831.0,831.06,915.0
2024-08-26 12:05:00,831.47,831.77,830.57,831.51,1911.0,831.47,831.77,830.57,831.51,1911.0
2024-08-26 12:10:00,830.86,831.78,830.57,831.64,1015.0,830.86,831.78,830.57,831.64,1015.0
2024-08-26 12:15:00,832.36,832.36,832.15,832.15,1240.0,832.36,832.36,832.15,832.15,1240.0
2024-08-26 12:20:00,832.56,833.9,832.56,833.04,2480.0,832.56,833.9,832.56,833.04,2480.0
2024-08-26 12:25:00,832.93,833.24,832.67,833.14,2116.0,832.93,833.24,832.67,833.14,2116.0
2024-08-26 12:30:00,833.15,833.6,832.47,833.13,4767.0,833.15,833.6,832.47,833.13,4767.0
2024-08-26 12:35:00,832.71,833.14,832.07,832.73,2053.0,832.71,833.14,832.07,832.73,2053.0
2024-08-26 12:40:00,832.73,833.39,832.51,832.73,981.0,832.73,833.39,832.51,832.73,981.0
2024-08-26 12:45:00,832.07,832.73,831.5,831.5,1301.0,832.07,832.73,831.5,831.5,1301.0
2024-08-26 12:50:00,831.5,832.96,831.43,831.43,1120.0,831.5,832.96,831.43,831.43,1120.0
2024-08-26 12:55:00,831.43,832.95,831.43,831.92,1177.0,831.43,832.95,831.43,831.92,1177.0
2024-08-26 13:00:00,831.25,831.92,830.17,831.44,1730.0,831.25,831.92,830.17,831.44,1730.0
2024-08-26 13:05:00,830.68,831.43,830.17,830.73,505.0,830.68,831.43,830.17,830.73,505.0
2024-08-26 13:10:00,830.74,831.04,829.73,830.02,1400.0,830.74,831.04,829.73,830.02,1400.0
2024-08-26 13:15:00,830.02,831.83,830.02,830.26,2047.0,830.02,831.83,830.02,830.26,2047.0
2024-08-26 13:20:00,830.12,831.84,830.12,830.98,1642.0,830.12,831.84,830.12,830.98,1642.0
2024-08-26 13:25:00,830.12,831.34,830.12,831.0,2544.0,830.12,831.34,830.12,831.0,2544.0
2024-08-26 13:30:00,830.37,830.85,829.74,829.76,800.0,830.37,830.85,829.74,829.76,800.0
2024-08-26 13:35:00,829.76,830.78,828.85,830.44,4402.0,829.76,830.78,828.85,830.44,4402.0
2024-08-26 13:40:00,830.03,830.15,828.92,828.92,581.0,830.03,830.15,828.92,828.92,581.0
2024-08-26 13:45:00,829.68,829.68,828.3,828.3,1000.0,829.68,829.68,828.3,828.3,1000.0
2024-08-26 13:50:00,828.31,829.28,828.3,828.38,1267.0,828.31,829.28,828.3,828.38,1267.0
2024-08-26 13:55:00,827.48,828.95,827.48,828.4,1510.0,827.48,828.95,827.48,828.4,1510.0
2024-08-26 14:00:00,828.93,829.53,828.4,829.53,800.0,828.93,829.53,828.4,829.53,800.0
2024-08-26 14:05:00,828.4,830.12,827.51,827.51,2732.0,828.4,830.12,827.51,827.51,2732.0
2024-08-26 14:10:00,828.17,829.05,827.74,827.74,990.0,828.17,829.05,827.74,827.74,990.0
2024-08-26 14:15:00,830.25,830.25,828.01,829.45,2110.0,830.25,830.25,828.01,829.45,2110.0
2024-08-26 14:20:00,830.37,831.0,829.06,829.06,4153.0,830.37,831.0,829.06,829.06,4153.0
2024-08-26 14:25:00,830.95,830.95,830.81,830.95,310.0,830.95,830.95,830.81,830.95,310.0
2024-08-26 14:30:00,830.94,831.56,830.26,830.26,2204.0,830.94,831.56,830.26,830.26,2204.0
2024-08-26 14:35:00,830.26,831.4,830.26,830.4,2302.0,830.26,831.4,830.26,830.4,2302.0
2024-08-26 14:40:00,831.31,831.31,830.26,830.26,600.0,831.31,831.31,830.26,830.26,600.0
2024-08-26 14:45:00,830.26,830.33,830.26,830.31,830.0,830.26,830.33,830.26,830.31,830.0
2024-08-26 14:50:00,830.3,830.86,829.48,829.48,1144.0,830.3,830.86,829.48,829.48,1144.0
2024-08-26 14:55:00,829.48,830.24,829.48,830.24,800.0,829.48,830.24,829.48,830.24,800.0
2024-08-26 15:00:00,830.02,830.41,828.88,828.88,2517.0,830.02,830.41,828.88,828.88,2517.0
2024-08-26 15:05:00,828.99,829.26,828.81,828.85,400.0,828.99,829.26,828.81,828.85,400.0
2024-08-26 15:10:00,829.27,829.89,828.53,828.68,2563.0,829.27,829.89,828.53,828.68,2563.0
2024-08-26 15:15:00,828.68,828.77,828.01,828.01,1002.0,828.68,828.77,828.01,828.01,1002.0
2024-08-26 15:20:00,828.77,829.05,828.01,828.26,2567.0,828.77,829.05,828.01,828.26,2567.0
2024-08-26 15:25:00,828.41,828.79,828.11,828.12,990.0,828.41,828.79,828.11,828.12,990.0
2024-08-26 15:30:00,828.05,828.62,827.5,827.7,2878.0,828.05,828.62,827.5,827.7,2878.0
2024-08-26 15:35:00,827.7,828.55,826.66,827.06,2638.0,827.7,828.55,826.66,827.06,2638.0
2024-08-26 15:40:00,826.6,827.66,825.8,827.27,2559.0,826.6,827.66,825.8,827.27,2559.0
2024-08-26 15:45:00,826.64,827.0,825.49,825.76,11760.0,826.64,827.0,825.49,825.76,11760.0
2024-08-26 15:50:00,825.76,828.31,825.76,827.86,6284.0,825.76,828.31,825.76,827.86,6284.0
2024-08-26 15:55:00,827.53,828.39,826.09,828.35,12883.0,827.53,828.39,826.09,828.35,12883.0
2024-08-27 09:30:00,823.17,832.0,823.17,829.89,21492.0,823.17,832.0,823.17,829.89,21492.0
2024-08-27 09:35:00,828.86,829.89,827.73,828.15,2628.0,828.86,829.89,827.73,828.15,2628.0
2024-08-27 09:40:00,828.0,828.55,824.9,825.02,2424.0,828.0,828.55,824.9,825.02,2424.0
2024-08-27 09:45:00,825.02,825.02,823.76,823.85,3653.0,825.02,825.02,823.76,823.85,3653.0
2024-08-27 09:50:00,824.16,828.54,824.16,828.03,1987.0,824.16,828.54,824.16,828.03,1987.0
2024-08-27 09:55:00,828.43,829.02,826.06,826.47,2735.0,828.43,829.02,826.06,826.47,2735.0
2024-08-27 10:00:00,828.61,830.0,826.91,829.11,5478.0,828.61,830.0,826.91,829.11,5478.0
2024-08-27 10:05:00,830.2,830.35,828.95,829.09,5608.0,830.2,830.35,828.95,829.09,5608.0
2024-08-27 10:10:00,829.1,830.23,828.43,829.23,3799.0,829.1,830.23,828.43,829.23,3799.0
2024-08-27 10:15:00,829.23,829.69,828.19,828.59,2805.0,829.23,829.69,828.19,828.59,2805.0
2024-08-27 10:20:00,827.78,829.59,827.78,829.59,2723.0,827.78,829.59,827.78,829.59,2723.0
2024-08-27 10:25:00,830.27,831.0,828.31,830.03,3788.0,830.27,831.0,828.31,830.03,3788.0
2024-08-27 10:30:00,830.19,831.23,829.45,830.93,2467.0,830.19,831.23,829.45,830.93,2467.0
2024-08-27 10:35:00,831.0,832.64,830.73,831.93,5549.0,831.0,832.64,830.73,831.93,5549.0
2024-08-27 10:40:00,832.25,832.58,831.24,831.24,2290.0,832.25,832.58,831.24,831.24,2290.0
2024-08-27 10:45:00,830.51,831.39,830.25,830.26,1100.0,830.51,831.39,830.25,830.26,1100.0
2024-08-27 10:50:00,831.01,831.21,830.27,830.34,1917.0,831.01,831.21,830.27,830.34,1917.0
2024-08-27 10:55:00,830.55,831.21,830.42,831.19,1542.0,830.55,831.21,830.42,831.19,1542.0
2024-08-27 11:00:00,832.13,832.15,831.5,831.64,1397.0,832.13,832.15,831.5,831.64,1397.0
2024-08-27 11:05:00,831.42,832.11,831.36,831.81,625.0,831.42,832.11,831.36,831.81,625.0
2024-08-27 11:10:00,831.72,832.22,831.71,832.16,400.0,831.72,832.22,831.71,832.16,400.0
2024-08-27 11:15:00,831.91,831.91,830.15,830.68,2319.0,831.91,831.91,830.15,830.68,2319.0
2024-08-27 11:20:00,830.72,831.33,830.52,831.06,3155.0,830.72,831.33,830.52,831.06,3155.0
2024-08-27 11:25:00,830.38,830.91,829.75,830.05,1096.0,830.38,830.91,829.75,830.05,1096.0
2024-08-27 11:30:00,830.2,830.2,828.15,828.39,1259.0,830.2,830.2,828.15,828.39,1259.0
2024-08-27 11:35:00,827.84,828.59,827.84,828.59,400.0,827.84,828.59,827.84,828.59,400.0
2024-08-27 11:40:00,828.12,828.64,827.53,828.34,1139.0,828.12,828.64,827.53,828.34,1139.0
2024-08-27 11:45:00,828.38,828.97,828.38,828.48,650.0,828.38,828.97,828.38,828.48,650.0
2024-08-27 11:50:00,829.43,829.43,827.59,828.34,5678.0,829.43,829.43,827.59,828.34,5678.0
2024-08-27 11:55:00,828.0,829.43,828.0,828.59,1004.0,828.0,829.43,828.0,828.59,1004.0
2024-08-27 12:00:00,829.37,830.96,829.37,830.96,1445.0,829.37,830.96,829.37,830.96,1445.0
2024-08-27 12:05:00,830.02,830.02,829.82,829.82,568.0,830.02,830.02,829.82,829.82,568.0
2024-08-27 12:10:00,830.16,831.19,829.86,831.09,1499.0,830.16,831.19,829.86,831.09,1499.0
2024-08-27 12:15:00,831.62,831.63,831.09,831.62,795.0,831.62,831.63,831.09,831.62,795.0
2024-08-27 12:20:00,832.0,832.5,831.24,831.45,2693.0,832.0,832.5,831.24,831.45,2693.0
2024-08-27 12:25:00,831.66,831.77,831.12,831.66,1273.0,831.66,831.77,831.12,831.66,1273.0
2024-08-27 12:30:00,831.56,831.74,831.13,831.33,2636.0,831.56,831.74,831.13,831.33,2636.0
2024-08-27 12:35:00,831.32,832.07,831.08,832.07,1022.0,831.32,832.07,831.08,832.07,1022.0
2024-08-27 12:40:00,831.08,831.76,829.98,829.98,600.0,831.08,831.76,829.98,829.98,600.0
2024-08-27 12:45:00,830.2,831.77,830.17,831.76,1548.0,830.2,831.77,830.17,831.76,1548.0
2024-08-27 12:50:00,832.44,832.6,831.84,831.84,500.0,832.44,832.6,831.84,831.84,500.0
2024-08-27 12:55:00,831.78,832.29,831.07,831.07,729.0,831.78,832.29,831.07,831.07,729.0
2024-08-27 13:00:00,830.36,831.3,830.36,830.67,1272.0,830.36,831.3,830.36,830.67,1272.0
2024-08-27 13:05:00,830.57,830.57,830.57,830.57,100.0,830.57,830.57,830.57,830.57,100.0
2024-08-27 13:10:00,831.49,831.49,829.96,831.49,806.0,831.49,831.49,829.96,831.49,806.0
2024-08-27 13:15:00,831.0,831.0,830.66,830.66,329.0,831.0,831.0,830.66,830.66,329.0
2024-08-27 13:20:00,830.67,831.18,830.49,831.18,1064.0,830.67,831.18,830.49,831.18,1064.0
2024-08-27 13:25:00,831.22,832.6,831.22,832.4,2615.0,831.22,832.6,831.22,832.4,2615.0
2024-08-27 13:30:00,832.95,833.71,832.95,833.6,2147.0,832.95,833.71,832.95,833.6,2147.0
2024-08-27 13:35:00,833.19,833.71,833.01,833.16,3038.0,833.19,833.71,833.01,833.16,3038.0
2024-08-27 13:40:00,833.36,833.36,832.66,833.31,1299.0,833.36,833.36,832.66,833.31,1299.0
2024-08-27 13:45:00,833.05,833.23,832.69,833.23,500.0,833.05,833.23,832.69,833.23,500.0
2024-08-27 13:50:00,833.57,834.74,833.57,834.74,3686.0,833.57,834.74,833.57,834.74,3686.0
2024-08-27 13:55:00,834.17,834.74,834.1,834.65,1022.0,834.17,834.74,834.1,834.65,1022.0
2024-08-27 14:00:00,833.95,834.3,833.95,834.3,400.0,833.95,834.3,833.95,834.3,400.0
2024-08-27 14:05:00,834.19,835.71,834.19,835.16,2543.0,834.19,835.71,834.19,835.16,2543.0
2024-08-27 14:10:00,835.16,835.5,835.15,835.26,400.0,835.16,835.5,835.15,835.26,400.0
2024-08-27 14:15:00,835.3,835.3,834.83,835.2,809.0,835.3,835.3,834.83,835.2,809.0
2024-08-27 14:20:00,835.06,835.06,834.18,834.18,1823.0,835.06,835.06,834.18,834.18,1823.0
2024-08-27 14:25:00,834.77,834.84,834.33,834.34,652.0,834.77,834.84,834.33,834.34,652.0
2024-08-27 14:30:00,835.39,835.39,834.08,834.38,1524.0,835.39,835.39,834.08,834.38,1524.0
2024-08-27 14:35:00,834.16,834.65,833.54,834.65,4332.0,834.16,834.65,833.54,834.65,4332.0
2024-08-27 14:40:00,834.62,834.62,834.62,834.62,100.0,834.62,834.62,834.62,834.62,100.0
2024-08-27 14:45:00,834.17,834.6,834.17,834.6,871.0,834.17,834.6,834.17,834.6,871.0
2024-08-27 14:50:00,834.19,834.55,834.11,834.34,1236.0,834.19,834.55,834.11,834.34,1236.0
2024-08-27 14:55:00,834.24,834.24,833.69,833.69,380.0,834.24,834.24,833.69,833.69,380.0
2024-08-27 15:00:00,833.5,833.54,832.51,832.52,2106.0,833.5,833.54,832.51,832.52,2106.0
2024-08-27 15:05:00,832.01,832.82,831.59,832.82,928.0,832.01,832.82,831.59,832.82,928.0
2024-08-27 15:10:00,832.9,832.9,832.35,832.68,606.0,832.9,832.9,832.35,832.68,606.0
2024-08-27 15:15:00,832.34,833.23,832.27,833.22,1088.0,832.34,833.23,832.27,833.22,1088.0
2024-08-27 15:20:00,833.3,833.31,832.25,832.25,766.0,833.3,833.31,832.25,832.25,766.0
2024-08-27 15:25:00,832.36,833.04,832.35,833.04,2249.0,832.36,833.04,832.35,833.04,2249.0
2024-08-27 15:30:00,832.0,832.0,830.81,831.51,3478.0,832.0,832.0,830.81,831.51,3478.0
2024-08-27 15:35:00,832.07,833.09,830.76,833.09,3071.0,832.07,833.09,830.76,833.09,3071.0
2024-08-27 15:40:00,832.72,832.72,832.28,832.34,716.0,832.72,832.72,832.28,832.34,716.0
2024-08-27 15:45:00,832.68,832.98,832.51,832.9,2749.0,832.68,832.98,832.51,832.9,2749.0
2024-08-27 15:50:00,832.46,832.46,830.18,830.95,3721.0,832.46,832.46,830.18,830.95,3721.0
2024-08-27 15:55:00,831.64,832.15,830.33,831.01,12623.0,831.64,832.15,830.33,831.01,12623.0
2024-08-28 09:30:00,831.69,832.68,830.0,830.45,14258.0,831.69,832.68,830.0,830.45,14258.0
2024-08-28 09:35:00,829.8,830.88,829.68,830.41,2288.0,829.8,830.88,829.68,830.41,2288.0
2024-08-28 09:40:00,830.68,831.71,829.4,830.15,3547.0,830.68,831.71,829.4,830.15,3547.0
2024-08-28 09:45:00,830.29,830.29,827.92,828.94,2493.0,830.29,830.29,827.92,828.94,2493.0
2024-08-28 09:50:00,828.17,829.38,828.01,828.68,900.0,828.17,829.38,828.01,828.68,900.0
2024-08-28 09:55:00,828.0,829.88,827.65,829.88,3756.0,828.0,829.88,827.65,829.88,3756.0
2024-08-28 10:00:00,828.44,829.82,828.06,828.06,1036.0,828.44,829.82,828.06,828.06,1036.0
2024-08-28 10:05:00,829.03,829.03,827.06,827.53,2096.0,829.03,829.03,827.06,827.53,2096.0
2024-08-28 10:10:00,827.33,829.66,826.78,829.03,3268.0,827.33,829.66,826.78,829.03,3268.0
2024-08-28 10:15:00,828.56,830.0,828.38,830.0,1000.0,828.56,830.0,828.38,830.0,1000.0
2024-08-28 10:20:00,830.25,830.97,828.81,829.49,1520.0,830.25,830.97,828.81,829.49,1520.0
2024-08-28 10:25:00,830.66,831.05,829.75,829.75,1572.0,830.66,831.05,829.75,829.75,1572.0
2024-08-28 10:30:00,829.75,829.76,829.24,829.55,885.0,829.75,829.76,829.24,829.55,885.0
2024-08-28 10:35:00,829.2,830.24,828.74,829.6,1716.0,829.2,830.24,828.74,829.6,1716.0
2024-08-28 10:40:00,828.66,828.95,827.34,827.5,2520.0,828.66,828.95,827.34,827.5,2520.0
2024-08-28 10:45:00,826.71,826.88,823.35,823.35,2890.0,826.71,826.88,823.35,823.35,2890.0
2024-08-28 10:50:00,824.33,825.3,823.59,825.05,5299.0,824.33,825.3,823.59,825.05,5299.0
2024-08-28 10:55:00,825.62,825.89,824.07,824.79,2678.0,825.62,825.89,824.07,824.79,2678.0
2024-08-28 11:00:00,824.41,824.41,823.53,823.87,1206.0,824.41,824.41,823.53,823.87,1206.0
2024-08-28 11:05:00,824.01,824.32,823.56,823.91,1412.0,824.01,824.32,823.56,823.91,1412.0
2024-08-28 11:10:00,822.91,823.88,818.56,818.64,7117.0,822.91,823.88,818.56,818.64,7117.0
2024-08-28 11:15:00,818.68,819.13,816.77,818.01,8550.0,818.68,819.13,816.77,818.01,8550.0
2024-08-28 11:20:00,818.35,820.0,818.17,820.0,2389.0,818.35,820.0,818.17,820.0,2389.0
2024-08-28 11:25:00,819.33,819.54,818.22,818.74,1709.0,819.33,819.54,818.22,818.74,1709.0
2024-08-28 11:30:00,818.52,818.53,817.05,818.0,1970.0,818.52,818.53,817.05,818.0,1970.0
2024-08-28 11:35:00,818.48,819.33,817.57,818.47,1319.0,818.48,819.33,817.57,818.47,1319.0
2024-08-28 11:40:00,818.2,818.52,817.46,818.4,1670.0,818.2,818.52,817.46,818.4,1670.0
2024-08-28 11:45:00,818.11,818.96,817.57,818.96,4360.0,818.11,818.96,817.57,818.96,4360.0
2024-08-28 11:50:00,818.98,818.99,818.35,818.35,1749.0,818.98,818.99,818.35,818.35,1749.0
2024-08-28 11:55:00,818.32,819.26,817.75,818.89,3349.0,818.32,819.26,817.75,818.89,3349.0
2024-08-28 12:00:00,819.85,820.0,819.28,819.96,1995.0,819.85,820.0,819.28,819.96,1995.0
2024-08-28 12:05:00,818.58,819.61,817.74,819.61,6446.0,818.58,819.61,817.74,819.61,6446.0
2024-08-28 12:10:00,819.07,819.85,818.39,819.85,2910.0,819.07,819.85,818.39,819.85,2910.0
2024-08-28 12:15:00,819.44,819.7,817.91,818.17,3795.0,819.44,819.7,817.91,818.17,3795.0
2024-08-28 12:20:00,817.99,818.3,816.64,816.72,3997.0,817.99,818.3,816.64,816.72,3997.0
2024-08-28 12:25:00,817.24,817.74,816.4,816.66,2348.0,817.24,817.74,816.4,816.66,2348.0
2024-08-28 12:30:00,816.26,816.87,815.82,816.04,2073.0,816.26,816.87,815.82,816.04,2073.0
2024-08-28 12:35:00,816.53,817.77,816.05,816.34,6035.0,816.53,817.77,816.05,816.34,6035.0
2024-08-28 12:40:00,816.56,818.64,816.56,818.64,1607.0,816.56,818.64,816.56,818.64,1607.0
2024-08-28 12:45:00,817.88,818.09,817.21,818.08,1075.0,817.88,818.09,817.21,818.08,1075.0
2024-08-28 12:50:00,817.33,817.75,817.33,817.63,2340.0,817.33,817.75,817.33,817.63,2340.0
2024-08-28 12:55:00,818.21,818.23,817.14,817.5,6360.0,818.21,818.23,817.14,817.5,6360.0
2024-08-28 13:00:00,817.19,817.23,817.02,817.02,300.0,817.19,817.23,817.02,817.02,300.0
2024-08-28 13:05:00,817.38,818.31,817.18,818.16,4140.0,817.38,818.31,817.18,818.16,4140.0
2024-08-28 13:10:00,819.09,819.09,816.44,816.54,1550.0,819.09,819.09,816.44,816.54,1550.0
2024-08-28 13:15:00,816.93,817.03,816.54,816.74,900.0,816.93,817.03,816.54,816.74,900.0
2024-08-28 13:20:00,816.54,816.54,815.6,815.6,4148.0,816.54,816.54,815.6,815.6,4148.0
2024-08-28 13:25:00,815.98,816.86,815.86,816.27,2028.0,815.98,816.86,815.86,816.27,2028.0
2024-08-28 13:30:00,816.52,817.54,816.52,817.32,2595.0,816.52,817.54,816.52,817.32,2595.0
2024-08-28 13:35:00,817.03,817.28,817.03,817.11,874.0,817.03,817.28,817.03,817.11,874.0
2024-08-28 13:40:00,817.16,817.46,816.25,816.74,1997.0,817.16,817.46,816.25,816.74,1997.0
2024-08-28 13:45:00,815.38,816.17,815.33,815.36,1045.0,815.38,816.17,815.33,815.36,1045.0
2024-08-28 13:50:00,815.14,815.36,813.0,813.16,3856.0,815.14,815.36,813.0,813.16,3856.0
2024-08-28 13:55:00,813.16,813.41,810.43,811.28,7486.0,813.16,813.41,810.43,811.28,7486.0
2024-08-28 14:00:00,810.88,810.88,808.96,809.18,3557.0,810.88,810.88,808.96,809.18,3557.0
2024-08-28 14:05:00,810.66,812.79,810.33,812.07,5710.0,810.66,812.79,810.33,812.07,5710.0
2024-08-28 14:10:00,812.08,812.73,811.33,812.11,2455.0,812.08,812.73,811.33,812.11,2455.0
2024-08-28 14:15:00,812.08,812.08,811.04,811.04,4660.0,812.08,812.08,811.04,811.04,4660.0
2024-08-28 14:20:00,811.51,813.08,811.5,812.8,4657.0,811.51,813.08,811.5,812.8,4657.0
2024-08-28 14:25:00,813.28,813.28,811.81,812.2,2494.0,813.28,813.28,811.81,812.2,2494.0
2024-08-28 14:30:00,812.72,813.39,812.26,812.49,5126.0,812.72,813.39,812.26,812.49,5126.0
2024-08-28 14:35:00,811.93,812.4,810.82,811.41,9397.0,811.93,812.4,810.82,811.41,9397.0
2024-08-28 14:40:00,811.24,811.85,811.06,811.71,3477.0,811.24,811.85,811.06,811.71,3477.0
2024-08-28 14:45:00,810.74,811.37,810.62,811.37,2203.0,810.74,811.37,810.62,811.37,2203.0
2024-08-28 14:50:00,811.37,812.77,811.34,812.55,4054.0,811.37,812.77,811.34,812.55,4054.0
2024-08-28 14:55:00,812.02,813.98,811.95,813.55,2963.0,812.02,813.98,811.95,813.55,2963.0
2024-08-28 15:00:00,813.69,814.58,813.54,814.28,4979.0,813.69,814.58,813.54,814.28,4979.0
2024-08-28 15:05:00,813.7,813.7,811.14,811.78,1310.0,813.7,813.7,811.14,811.78,1310.0
2024-08-28 15:10:00,811.81,812.25,810.97,811.03,1954.0,811.81,812.25,810.97,811.03,1954.0
2024-08-28 15:15:00,811.2,812.62,811.01,812.49,2839.0,811.2,812.62,811.01,812.49,2839.0
2024-08-28 15:20:00,812.69,812.69,811.0,811.83,3518.0,812.69,812.69,811.0,811.83,3518.0
2024-08-28 15:25:00,811.91,813.07,811.9,812.96,4745.0,811.91,813.07,811.9,812.96,4745.0
2024-08-28 15:30:00,812.61,813.42,812.61,813.19,4554.0,812.61,813.42,812.61,813.19,4554.0
2024-08-28 15:35:00,812.54,813.45,812.24,812.25,1932.0,812.54,813.45,812.24,812.25,1932.0
2024-08-28 15:40:00,812.35,812.35,811.0,811.0,1531.0,812.35,812.35,811.0,811.0,1531.0
2024-08-28 15:45:00,811.72,812.3,811.4,811.96,4102.0,811.72,812.3,811.4,811.96,4102.0
2024-08-28 15:50:00,812.97,814.63,812.5,814.56,14544.0,812.97,814.63,812.5,814.56,14544.0
2024-08-28 15:55:00,814.79,815.56,813.59,814.08,31062.0,814.79,815.56,813.59,814.08,31062.0
2024-08-29 09:30:00,822.3,839.68,822.3,839.68,28034.0,822.3,839.68,822.3,839.68,28034.0
2024-08-29 09:35:00,839.97,842.5,835.46,837.43,15297.0,839.97,842.5,835.46,837.43,15297.0
2024-08-29 09:40:00,837.43,840.0,835.4,837.66,7503.0,837.43,840.0,835.4,837.66,7503.0
2024-08-29 09:45:00,838.89,849.0,838.6,847.91,27932.0,838.89,849.0,838.6,847.91,27932.0
2024-08-29 09:50:00,847.88,848.08,842.3,844.01,11360.0,847.88,848.08,842.3,844.01,11360.0
2024-08-29 09:55:00,844.38,847.55,843.36,844.21,12708.0,844.38,847.55,843.36,844.21,12708.0
2024-08-29 10:00:00,845.36,847.84,841.06,842.16,20220.0,845.36,847.84,841.06,842.16,20220.0
2024-08-29 10:05:00,842.16,842.44,836.5,838.52,10825.0,842.16,842.44,836.5,838.52,10825.0
2024-08-29 10:10:00,837.51,837.82,835.5,836.68,9873.0,837.51,837.82,835.5,836.68,9873.0
2024-08-29 10:15:00,838.14,838.7,833.9,835.39,9744.0,838.14,838.7,833.9,835.39,9744.0
2024-08-29 10:20:00,836.3,836.31,833.93,835.24,5108.0,836.3,836.31,833.93,835.24,5108.0
2024-08-29 10:25:00,835.34,837.59,834.5,835.14,9259.0,835.34,837.59,834.5,835.14,9259.0
2024-08-29 10:30:00,835.38,838.06,835.08,835.42,5522.0,835.38,838.06,835.08,835.42,5522.0
2024-08-29 10:35:00,836.2,836.2,834.01,834.88,3660.0,836.2,836.2,834.01,834.88,3660.0
2024-08-29 10:40:00,834.88,835.55,833.83,835.04,5631.0,834.88,835.55,833.83,835.04,5631.0
2024-08-29 10:45:00,835.08,835.92,833.64,835.92,4093.0,835.08,835.92,833.64,835.92,4093.0
2024-08-29 10:50:00,835.36,836.77,835.01,836.01,3125.0,835.36,836.77,835.01,836.01,3125.0
2024-08-29 10:55:00,835.94,835.94,833.27,835.36,2773.0,835.94,835.94,833.27,835.36,2773.0
2024-08-29 11:00:00,836.0,837.0,835.36,835.36,1296.0,836.0,837.0,835.36,835.36,1296.0
2024-08-29 11:05:00,835.34,837.08,835.14,836.74,2902.0,835.34,837.08,835.14,836.74,2902.0
2024-08-29 11:10:00,836.43,837.89,836.4,837.25,15966.0,836.43,837.89,836.4,837.25,15966.0
2024-08-29 11:15:00,837.26,838.83,836.4,838.83,12561.0,837.26,838.83,836.4,838.83,12561.0
2024-08-29 11:20:00,837.88,837.92,836.12,837.19,5126.0,837.88,837.92,836.12,837.19,5126.0
2024-08-29 11:25:00,837.37,838.34,837.37,838.27,1037.0,837.37,838.34,837.37,838.27,1037.0
2024-08-29 11:30:00,838.9,839.97,837.71,838.62,5093.0,838.9,839.97,837.71,838.62,5093.0
2024-08-29 11:35:00,838.31,839.12,838.3,838.45,2398.0,838.31,839.12,838.3,838.45,2398.0
2024-08-29 11:40:00,839.01,839.25,838.14,838.4,2848.0,839.01,839.25,838.14,838.4,2848.0
2024-08-29 11:45:00,838.42,839.35,838.41,839.35,1419.0,838.42,839.35,838.41,839.35,1419.0
2024-08-29 11:50:00,839.16,839.16,837.85,837.85,1902.0,839.16,839.16,837.85,837.85,1902.0
2024-08-29 11:55:00,837.53,839.18,837.52,838.46,2978.0,837.53,839.18,837.52,838.46,2978.0
2024-08-29 12:00:00,838.65,839.52,838.63,839.4,1600.0,838.65,839.52,838.63,839.4,1600.0
2024-08-29 12:05:00,838.75,841.0,838.75,841.0,5222.0,838.75,841.0,838.75,841.0,5222.0
2024-08-29 12:10:00,840.3,842.42,840.28,842.42,18441.0,840.3,842.42,840.28,842.42,18441.0
2024-08-29 12:15:00,842.63,842.63,841.05,841.46,3600.0,842.63,842.63,841.05,841.46,3600.0
2024-08-29 12:20:00,842.37,842.46,841.46,842.46,3126.0,842.37,842.46,841.46,842.46,3126.0
2024-08-29 12:25:00,842.67,842.79,841.32,841.32,4087.0,842.67,842.79,841.32,841.32,4087.0
2024-08-29 12:30:00,841.87,842.45,841.44,842.45,3289.0,841.87,842.45,841.44,842.45,3289.0
2024-08-29 12:35:00,842.17,843.03,841.32,841.33,4059.0,842.17,843.03,841.32,841.33,4059.0
2024-08-29 12:40:00,841.92,842.18,841.38,841.84,2234.0,841.92,842.18,841.38,841.84,2234.0
2024-08-29 12:45:00,841.84,842.35,841.01,841.01,3538.0,841.84,842.35,841.01,841.01,3538.0
2024-08-29 12:50:00,840.76,840.87,839.4,839.6,3437.0,840.76,840.87,839.4,839.6,3437.0
2024-08-29 12:55:00,839.75,840.0,839.1,839.45,4171.0,839.75,840.0,839.1,839.45,4171.0
2024-08-29 13:00:00,838.06,839.55,838.06,838.5,8813.0,838.06,839.55,838.06,838.5,8813.0
2024-08-29 13:05:00,838.34,838.59,836.55,836.55,2919.0,838.34,838.59,836.55,836.55,2919.0
2024-08-29 13:10:00,836.68,837.66,836.24,837.36,5085.0,836.68,837.66,836.24,837.36,5085.0
2024-08-29 13:15:00,837.33,837.4,836.99,837.4,400.0,837.33,837.4,836.99,837.4,400.0
2024-08-29 13:20:00,837.76,838.6,837.46,838.41,1702.0,837.76,838.6,837.46,838.41,1702.0
2024-08-29 13:25:00,838.82,839.06,838.6,838.97,1100.0,838.82,839.06,838.6,838.97,1100.0
2024-08-29 13:30:00,838.96,840.04,838.96,839.8,2022.0,838.96,840.04,838.96,839.8,2022.0
2024-08-29 13:35:00,839.44,839.44,838.39,838.39,300.0,839.44,839.44,838.39,838.39,300.0
2024-08-29 13:40:00,838.57,839.1,837.87,839.1,1515.0,838.57,839.1,837.87,839.1,1515.0
2024-08-29 13:45:00,838.81,838.91,837.74,838.91,2210.0,838.81,838.91,837.74,838.91,2210.0
2024-08-29 13:50:00,838.31,839.45,838.31,839.45,961.0,838.31,839.45,838.31,839.45,961.0
2024-08-29 13:55:00,839.18,839.22,838.78,839.22,807.0,839.18,839.22,838.78,839.22,807.0
2024-08-29 14:00:00,838.9,838.9,837.91,838.88,668.0,838.9,838.9,837.91,838.88,668.0
2024-08-29 14:05:00,838.37,838.72,836.86,837.41,2488.0,838.37,838.72,836.86,837.41,2488.0
2024-08-29 14:10:00,838.15,838.31,837.28,837.47,1231.0,838.15,838.31,837.28,837.47,1231.0
2024-08-29 14:15:00,838.17,838.61,837.85,838.32,2104.0,838.17,838.61,837.85,838.32,2104.0
2024-08-29 14:20:00,838.47,839.29,838.32,839.05,3731.0,838.47,839.29,838.32,839.05,3731.0
2024-08-29 14:25:00,838.82,839.08,836.75,836.79,3966.0,838.82,839.08,836.75,836.79,3966.0
2024-08-29 14:30:00,836.0,836.22,834.62,835.69,3674.0,836.0,836.22,834.62,835.69,3674.0
2024-08-29 14:35:00,835.22,835.92,833.63,834.39,2708.0,835.22,835.92,833.63,834.39,2708.0
2024-08-29 14:40:00,834.19,835.71,831.18,832.27,11073.0,834.19,835.71,831.18,832.27,11073.0
2024-08-29 14:45:00,830.84,833.15,830.7,833.15,1781.0,830.84,833.15,830.7,833.15,1781.0
2024-08-29 14:50:00,832.13,834.07,831.18,834.07,1890.0,832.13,834.07,831.18,834.07,1890.0
2024-08-29 14:55:00,834.07,834.07,832.75,832.75,1029.0,834.07,834.07,832.75,832.75,1029.0
2024-08-29 15:00:00,832.28,832.28,829.98,831.0,5871.0,832.28,832.28,829.98,831.0,5871.0
2024-08-29 15:05:00,831.85,832.36,831.36,831.67,2568.0,831.85,832.36,831.36,831.67,2568.0
2024-08-29 15:10:00,831.66,832.27,831.09,831.61,1568.0,831.66,832.27,831.09,831.61,1568.0
2024-08-29 15:15:00,831.87,833.39,831.87,833.16,1740.0,831.87,833.39,831.87,833.16,1740.0
2024-08-29 15:20:00,832.46,832.47,831.6,831.67,2095.0,832.46,832.47,831.6,831.67,2095.0
2024-08-29 15:25:00,832.24,833.99,831.79,833.59,7463.0,832.24,833.99,831.79,833.59,7463.0
2024-08-29 15:30:00,832.73,833.61,832.62,832.83,2477.0,832.73,833.61,832.62,832.83,2477.0
2024-08-29 15:35:00,833.0,835.45,833.0,834.54,3469.0,833.0,835.45,833.0,834.54,3469.0
2024-08-29 15:40:00,834.14,834.3,833.34,833.37,1808.0,834.14,834.3,833.34,833.37,1808.0
2024-08-29 15:45:00,833.9,834.1,832.41,832.86,2931.0,833.9,834.1,832.41,832.86,2931.0
2024-08-29 15:50:00,833.0,834.13,831.48,832.3,10876.0,833.0,834.13,831.48,832.3,10876.0
2024-08-29 15:55:00,832.41,832.94,830.87,831.84,22324.0,832.41,832.94,830.87,831.84,22324.0
2024-08-30 09:30:00,836.76,840.21,836.76,838.6,17333.0,836.76,840.21,836.76,838.6,17333.0
2024-08-30 09:35:00,838.6,840.0,838.6,839.0,2077.0,838.6,840.0,838.6,839.0,2077.0
2024-08-30 09:40:00,839.0,840.99,838.45,838.45,4797.0,839.0,840.99,838.45,838.45,4797.0
2024-08-30 09:45:00,839.77,839.77,837.72,838.66,3964.0,839.77,839.77,837.72,838.66,3964.0
2024-08-30 09:50:00,837.8,841.55,836.94,840.91,9619.0,837.8,841.55,836.94,840.91,9619.0
2024-08-30 09:55:00,840.42,841.56,839.88,841.23,4558.0,840.42,841.56,839.88,841.23,4558.0
2024-08-30 10:00:00,842.0,844.43,841.91,843.73,7467.0,842.0,844.43,841.91,843.73,7467.0
2024-08-30 10:05:00,843.52,843.72,840.29,840.29,5736.0,843.52,843.72,840.29,840.29,5736.0
2024-08-30 10:10:00,841.66,843.01,840.82,841.48,4334.0,841.66,843.01,840.82,841.48,4334.0
2024-08-30 10:15:00,840.75,843.74,840.75,842.61,6304.0,840.75,843.74,840.75,842.61,6304.0
2024-08-30 10:20:00,843.05,843.05,841.06,841.82,3079.0,843.05,843.05,841.06,841.82,3079.0
2024-08-30 10:25:00,841.82,841.91,840.65,841.41,2000.0,841.82,841.91,840.65,841.41,2000.0
2024-08-30 10:30:00,841.7,843.15,841.4,841.82,1816.0,841.7,843.15,841.4,841.82,1816.0
2024-08-30 10:35:00,841.57,843.0,841.15,842.07,3285.0,841.57,843.0,841.15,842.07,3285.0
2024-08-30 10:40:00,842.16,843.5,841.67,841.67,6290.0,842.16,843.5,841.67,841.67,6290.0
2024-08-30 10:45:00,841.21,843.16,841.0,843.16,2033.0,841.21,843.16,841.0,843.16,2033.0
2024-08-30 10:50:00,843.39,843.73,842.23,842.43,3358.0,843.39,843.73,842.23,842.43,3358.0
2024-08-30 10:55:00,841.94,842.35,841.04,841.38,2772.0,841.94,842.35,841.04,841.38,2772.0
2024-08-30 11:00:00,840.5,841.2,838.97,840.35,6621.0,840.5,841.2,838.97,840.35,6621.0
2024-08-30 11:05:00,840.52,841.92,839.94,841.02,2993.0,840.52,841.92,839.94,841.02,2993.0
2024-08-30 11:10:00,840.41,840.98,838.98,839.01,1845.0,840.41,840.98,838.98,839.01,1845.0
2024-08-30 11:15:00,839.21,840.5,838.13,838.73,2480.0,839.21,840.5,838.13,838.73,2480.0
2024-08-30 11:20:00,838.73,839.23,837.95,838.57,3974.0,838.73,839.23,837.95,838.57,3974.0
2024-08-30 11:25:00,839.1,839.14,837.47,837.47,2431.0,839.1,839.14,837.47,837.47,2431.0
2024-08-30 11:30:00,838.13,838.85,836.38,836.85,3885.0,838.13,838.85,836.38,836.85,3885.0
2024-08-30 11:35:00,836.06,838.5,836.06,837.79,3451.0,836.06,838.5,836.06,837.79,3451.0
2024-08-30 11:40:00,838.5,839.31,838.49,839.19,3245.0,838.5,839.31,838.49,839.19,3245.0
2024-08-30 11:45:00,839.1,839.93,838.66,838.67,1350.0,839.1,839.93,838.66,838.67,1350.0
2024-08-30 11:50:00,838.67,839.52,838.05,839.28,2162.0,838.67,839.52,838.05,839.28,2162.0
2024-08-30 11:55:00,839.19,839.83,837.94,837.94,3432.0,839.19,839.83,837.94,837.94,3432.0
2024-08-30 12:00:00,838.08,838.08,836.59,837.51,4064.0,838.08,838.08,836.59,837.51,4064.0
2024-08-30 12:05:00,837.82,838.72,837.36,837.91,1650.0,837.82,838.72,837.36,837.91,1650.0
2024-08-30 12:10:00,838.29,838.93,837.62,838.93,1596.0,838.29,838.93,837.62,838.93,1596.0
2024-08-30 12:15:00,839.0,839.0,837.86,838.73,424.0,839.0,839.0,837.86,838.73,424.0
2024-08-30 12:20:00,838.77,838.77,838.43,838.43,600.0,838.77,838.77,838.43,838.43,600.0
2024-08-30 12:25:00,838.06,838.99,836.53,837.79,2143.0,838.06,838.99,836.53,837.79,2143.0
2024-08-30 12:30:00,837.12,837.25,836.34,837.17,1731.0,837.12,837.25,836.34,837.17,1731.0
2024-08-30 12:35:00,836.56,837.72,835.84,837.72,6746.0,836.56,837.72,835.84,837.72,6746.0
2024-08-30 12:40:00,837.17,837.18,836.73,837.18,743.0,837.17,837.18,836.73,837.18,743.0
2024-08-30 12:45:00,837.65,838.43,836.53,837.36,3243.0,837.65,838.43,836.53,837.36,3243.0
2024-08-30 12:50:00,837.35,838.18,837.34,838.13,2081.0,837.35,838.18,837.34,838.13,2081.0
2024-08-30 12:55:00,838.36,839.0,838.36,838.87,707.0,838.36,839.0,838.36,838.87,707.0
2024-08-30 13:00:00,839.0,840.28,838.91,839.89,3917.0,839.0,840.28,838.91,839.89,3917.0
2024-08-30 13:05:00,839.63,839.64,839.61,839.62,400.0,839.63,839.64,839.61,839.62,400.0
2024-08-30 13:10:00,839.61,840.0,838.85,840.0,1109.0,839.61,840.0,838.85,840.0,1109.0
2024-08-30 13:15:00,839.71,839.82,838.84,839.04,1100.0,839.71,839.82,838.84,839.04,1100.0
2024-08-30 13:20:00,839.7,839.7,838.0,839.33,1672.0,839.7,839.7,838.0,839.33,1672.0
2024-08-30 13:25:00,839.5,839.72,839.45,839.45,682.0,839.5,839.72,839.45,839.45,682.0
2024-08-30 13:30:00,839.38,840.5,839.38,839.87,2465.0,839.38,840.5,839.38,839.87,2465.0
2024-08-30 13:35:00,839.79,839.81,838.46,839.05,4867.0,839.79,839.81,838.46,839.05,4867.0
2024-08-30 13:40:00,839.05,839.63,838.92,839.63,1037.0,839.05,839.63,838.92,839.63,1037.0
2024-08-30 13:45:00,838.75,839.64,838.23,839.64,3925.0,838.75,839.64,838.23,839.64,3925.0
2024-08-30 13:50:00,839.99,840.2,839.64,840.14,884.0,839.99,840.2,839.64,840.14,884.0
2024-08-30 13:55:00,840.5,840.5,839.26,839.27,1647.0,840.5,840.5,839.26,839.27,1647.0
2024-08-30 14:00:00,838.96,839.87,838.88,839.87,1554.0,838.96,839.87,838.88,839.87,1554.0
2024-08-30 14:05:00,839.77,840.86,839.48,840.86,3202.0,839.77,840.86,839.48,840.86,3202.0
2024-08-30 14:10:00,840.96,841.61,840.19,840.64,4047.0,840.96,841.61,840.19,840.64,4047.0
2024-08-30 14:15:00,841.65,841.65,841.0,841.0,1617.0,841.65,841.65,841.0,841.0,1617.0
2024-08-30 14:20:00,841.84,842.28,841.36,841.45,3404.0,841.84,842.28,841.36,841.45,3404.0
2024-08-30 14:25:00,841.41,841.86,840.41,840.42,3028.0,841.41,841.86,840.41,840.42,3028.0
2024-08-30 14:30:00,840.41,841.17,840.41,841.17,1256.0,840.41,841.17,840.41,841.17,1256.0
2024-08-30 14:35:00,841.15,841.87,840.23,841.76,2883.0,841.15,841.87,840.23,841.76,2883.0
2024-08-30 14:40:00,841.45,842.49,841.22,842.0,2150.0,841.45,842.49,841.22,842.0,2150.0
2024-08-30 14:45:00,842.0,842.89,842.0,842.35,3902.0,842.0,842.89,842.0,842.35,3902.0
2024-08-30 14:50:00,842.72,843.75,842.65,843.74,6399.0,842.72,843.75,842.65,843.74,6399.0
2024-08-30 14:55:00,843.99,844.37,843.44,843.97,10391.0,843.99,844.37,843.44,843.97,10391.0
2024-08-30 15:00:00,844.26,845.94,844.26,845.18,13235.0,844.26,845.94,844.26,845.18,13235.0
2024-08-30 15:05:00,845.61,846.65,845.21,846.63,11980.0,845.61,846.65,845.21,846.63,11980.0
2024-08-30 15:10:00,846.37,846.86,845.34,846.08,9194.0,846.37,846.86,845.34,846.08,9194.0
2024-08-30 15:15:00,846.27,848.95,846.27,848.47,21910.0,846.27,848.95,846.27,848.47,21910.0
2024-08-30 15:20:00,848.47,849.29,848.04,848.78,12684.0,848.47,849.29,848.04,848.78,12684.0
2024-08-30 15:25:00,849.06,851.0,848.76,850.97,28970.0,849.06,851.0,848.76,850.97,28970.0
2024-08-30 15:30:00,850.67,851.15,849.08,849.13,18460.0,850.67,851.15,849.08,849.13,18460.0
2024-08-30 15:35:00,848.98,849.78,848.81,849.58,14355.0,848.98,849.78,848.81,849.58,14355.0
2024-08-30 15:40:00,849.58,850.35,848.68,849.45,17165.0,849.58,850.35,848.68,849.45,17165.0
2024-08-30 15:45:00,849.03,851.82,849.01,850.21,21661.0,849.03,851.82,849.01,850.21,21661.0
2024-08-30 15:50:00,850.76,855.94,850.72,855.14,47829.0,850.76,855.94,850.72,855.14,47829.0
2024-08-30 15:55:00,854.67,857.25,854.19,854.33,110332.0,854.67,857.25,854.19,854.33,110332.0
2024-09-03 09:30:00,856.4,862.64,854.51,860.11,28376.0,856.4,862.64,854.51,860.11,28376.0
2024-09-03 09:35:00,860.09,860.71,856.73,856.73,4636.0,860.09,860.71,856.73,856.73,4636.0
2024-09-03 09:40:00,858.46,861.29,856.74,861.06,8933.0,858.46,861.29,856.74,861.06,8933.0
2024-09-03 09:45:00,861.06,863.85,860.98,862.07,7156.0,861.06,863.85,860.98,862.07,7156.0
2024-09-03 09:50:00,862.42,863.04,859.97,860.0,4556.0,862.42,863.04,859.97,860.0,4556.0
2024-09-03 09:55:00,859.47,862.92,858.58,862.62,6523.0,859.47,862.92,858.58,862.62,6523.0
2024-09-03 10:00:00,862.98,862.99,859.12,861.41,13538.0,862.98,862.99,859.12,861.41,13538.0
2024-09-03 10:05:00,861.58,862.68,856.34,858.43,9810.0,861.58,862.68,856.34,858.43,9810.0
2024-09-03 10:10:00,858.43,859.09,854.83,855.3,16990.0,858.43,859.09,854.83,855.3,16990.0
2024-09-03 10:15:00,855.3,856.0,852.87,855.86,15784.0,855.3,856.0,852.87,855.86,15784.0
2024-09-03 10:20:00,855.96,856.02,854.5,856.02,4811.0,855.96,856.02,854.5,856.02,4811.0
2024-09-03 10:25:00,855.55,859.63,855.55,859.18,7382.0,855.55,859.63,855.55,859.18,7382.0
2024-09-03 10:30:00,859.49,859.49,854.22,856.24,11777.0,859.49,859.49,854.22,856.24,11777.0
2024-09-03 10:35:00,855.91,857.34,855.07,857.06,3680.0,855.91,857.34,855.07,857.06,3680.0
2024-09-03 10:40:00,857.42,857.42,854.71,856.08,12486.0,857.42,857.42,854.71,856.08,12486.0
2024-09-03 10:45:00,855.91,856.07,853.0,853.0,3287.0,855.91,856.07,853.0,853.0,3287.0
2024-09-03 10:50:00,853.29,854.52,851.92,852.44,4547.0,853.29,854.52,851.92,852.44,4547.0
2024-09-03 10:55:00,851.67,855.88,851.67,855.74,4898.0,851.67,855.88,851.67,855.74,4898.0
2024-09-03 11:00:00,855.0,858.41,854.07,857.22,10791.0,855.0,858.41,854.07,857.22,10791.0
2024-09-03 11:05:00,857.21,857.21,854.53,855.16,5651.0,857.21,857.21,854.53,855.16,5651.0
2024-09-03 11:10:00,855.07,858.4,855.06,857.68,17500.0,855.07,858.4,855.06,857.68,17500.0
2024-09-03 11:15:00,857.72,859.63,856.75,856.82,6658.0,857.72,859.63,856.75,856.82,6658.0
2024-09-03 11:20:00,857.74,858.82,856.82,858.19,5389.0,857.74,858.82,856.82,858.19,5389.0
2024-09-03 11:25:00,858.05,859.45,857.58,859.35,3692.0,858.05,859.45,857.58,859.35,3692.0
2024-09-03 11:30:00,859.46,859.46,856.85,858.44,5591.0,859.46,859.46,856.85,858.44,5591.0
2024-09-03 11:35:00,858.33,859.98,855.88,856.45,4048.0,858.33,859.98,855.88,856.45,4048.0
2024-09-03 11:40:00,855.86,855.86,853.04,853.04,2481.0,855.86,855.86,853.04,853.04,2481.0
2024-09-03 11:45:00,853.93,854.48,852.54,852.54,3655.0,853.93,854.48,852.54,852.54,3655.0
2024-09-03 11:50:00,852.32,852.83,851.07,851.07,1250.0,852.32,852.83,851.07,851.07,1250.0
2024-09-03 11:55:00,851.14,851.14,850.0,850.55,1924.0,851.14,851.14,850.0,850.55,1924.0
2024-09-03 12:00:00,850.89,851.26,850.15,850.15,1238.0,850.89,851.26,850.15,850.15,1238.0
2024-09-03 12:05:00,850.25,850.26,848.13,848.13,2010.0,850.25,850.26,848.13,848.13,2010.0
2024-09-03 12:10:00,848.59,848.59,846.05,847.67,5398.0,848.59,848.59,846.05,847.67,5398.0
2024-09-03 12:15:00,847.39,848.31,846.76,847.91,2812.0,847.39,848.31,846.76,847.91,2812.0
2024-09-03 12:20:00,847.6,847.94,845.74,845.74,5712.0,847.6,847.94,845.74,845.74,5712.0
2024-09-03 12:25:00,845.43,845.5,842.6,844.15,10004.0,845.43,845.5,842.6,844.15,10004.0
2024-09-03 12:30:00,843.21,844.44,843.21,843.3,1320.0,843.21,844.44,843.21,843.3,1320.0
2024-09-03 12:35:00,842.52,842.62,841.07,841.88,3082.0,842.52,842.62,841.07,841.88,3082.0
2024-09-03 12:40:00,841.88,842.2,840.5,840.94,1828.0,841.88,842.2,840.5,840.94,1828.0
2024-09-03 12:45:00,840.5,841.69,840.47,840.56,2252.0,840.5,841.69,840.47,840.56,2252.0
2024-09-03 12:50:00,842.0,842.85,841.69,842.34,1900.0,842.0,842.85,841.69,842.34,1900.0
2024-09-03 12:55:00,842.31,842.83,841.0,841.0,2628.0,842.31,842.83,841.0,841.0,2628.0
2024-09-03 13:00:00,841.57,842.2,839.75,840.83,2984.0,841.57,842.2,839.75,840.83,2984.0
2024-09-03 13:05:00,840.2,841.6,840.2,840.2,400.0,840.2,841.6,840.2,840.2,400.0
2024-09-03 13:10:00,839.87,841.57,839.87,840.36,6275.0,839.87,841.57,839.87,840.36,6275.0
2024-09-03 13:15:00,839.76,840.87,839.75,840.78,6184.0,839.76,840.87,839.75,840.78,6184.0
2024-09-03 13:20:00,841.0,843.86,840.43,843.74,2582.0,841.0,843.86,840.43,843.74,2582.0
2024-09-03 13:25:00,843.6,843.72,842.13,842.45,1610.0,843.6,843.72,842.13,842.45,1610.0
2024-09-03 13:30:00,842.3,842.3,840.23,840.23,400.0,842.3,842.3,840.23,840.23,400.0
2024-09-03 13:35:00,840.63,842.32,840.26,841.76,2703.0,840.63,842.32,840.26,841.76,2703.0
2024-09-03 13:40:00,841.19,841.2,839.48,839.66,1900.0,841.19,841.2,839.48,839.66,1900.0
2024-09-03 13:45:00,839.81,840.13,838.8,840.13,1350.0,839.81,840.13,838.8,840.13,1350.0
2024-09-03 13:50:00,839.4,843.72,839.39,843.05,6442.0,839.4,843.72,839.39,843.05,6442.0
2024-09-03 13:55:00,842.68,843.23,841.44,841.44,1967.0,842.68,843.23,841.44,841.44,1967.0
2024-09-03 14:00:00,841.79,842.35,840.69,841.15,3996.0,841.79,842.35,840.69,841.15,3996.0
2024-09-03 14:05:00,841.88,842.58,840.53,842.15,6455.0,841.88,842.58,840.53,842.15,6455.0
2024-09-03 14:10:00,842.29,842.63,841.3,841.38,1921.0,842.29,842.63,841.3,841.38,1921.0
2024-09-03 14:15:00,841.22,841.81,840.36,840.36,1702.0,841.22,841.81,840.36,840.36,1702.0
2024-09-03 14:20:00,841.4,841.58,841.04,841.04,1010.0,841.4,841.58,841.04,841.04,1010.0
2024-09-03 14:25:00,840.1,840.1,838.92,838.93,1221.0,840.1,840.1,838.92,838.93,1221.0
2024-09-03 14:30:00,839.3,841.83,838.01,841.79,9187.0,839.3,841.83,838.01,841.79,9187.0
2024-09-03 14:35:00,840.52,841.12,839.81,841.12,5561.0,840.52,841.12,839.81,841.12,5561.0
2024-09-03 14:40:00,840.69,841.5,840.19,840.66,1541.0,840.69,841.5,840.19,840.66,1541.0
2024-09-03 14:45:00,840.6,840.99,839.71,839.71,8444.0,840.6,840.99,839.71,839.71,8444.0
2024-09-03 14:50:00,840.13,840.33,839.06,839.06,2875.0,840.13,840.33,839.06,839.06,2875.0
2024-09-03 14:55:00,839.54,839.54,838.94,838.94,1479.0,839.54,839.54,838.94,838.94,1479.0
2024-09-03 15:00:00,839.37,840.34,838.64,839.9,5278.0,839.37,840.34,838.64,839.9,5278.0
2024-09-03 15:05:00,839.29,839.29,836.51,837.12,4442.0,839.29,839.29,836.51,837.12,4442.0
2024-09-03 15:10:00,837.64,838.31,837.05,837.85,2404.0,837.64,838.31,837.05,837.85,2404.0
2024-09-03 15:15:00,837.83,838.21,837.46,838.16,2571.0,837.83,838.21,837.46,838.16,2571.0
2024-09-03 15:20:00,838.35,838.96,837.92,838.96,5155.0,838.35,838.96,837.92,838.96,5155.0
2024-09-03 15:25:00,838.46,838.53,837.57,837.58,1427.0,838.46,838.53,837.57,837.58,1427.0
2024-09-03 15:30:00,837.83,838.0,836.25,836.28,6186.0,837.83,838.0,836.25,836.28,6186.0
2024-09-03 15:35:00,836.48,836.48,833.79,834.98,7203.0,836.48,836.48,833.79,834.98,7203.0
2024-09-03 15:40:00,833.61,834.57,832.69,834.23,3507.0,833.61,834.57,832.69,834.23,3507.0
2024-09-03 15:45:00,833.27,833.27,831.07,833.07,6591.0,833.27,833.27,831.07,833.07,6591.0
2024-09-03 15:50:00,833.14,834.07,830.87,833.83,8072.0,833.14,834.07,830.87,833.83,8072.0
2024-09-03 15:55:00,833.66,835.96,833.29,835.96,27937.0,833.66,835.96,833.29,835.96,27937.0
2024-09-04 09:30:00,829.72,832.02,821.24,828.48,25952.0,829.72,832.02,821.24,828.48,25952.0
2024-09-04 09:35:00,828.81,832.36,827.24,831.15,3433.0,828.81,832.36,827.24,831.15,3433.0
2024-09-04 09:40:00,831.75,833.82,829.68,830.78,2429.0,831.75,833.82,829.68,830.78,2429.0
2024-09-04 09:45:00,832.27,832.27,828.45,829.56,2929.0,832.27,832.27,828.45,829.56,2929.0
2024-09-04 09:50:00,830.34,832.0,829.78,831.0,2535.0,830.34,832.0,829.78,831.0,2535.0
2024-09-04 09:55:00,830.34,832.83,829.09,830.64,2337.0,830.34,832.83,829.09,830.64,2337.0
2024-09-04 10:00:00,831.3,831.3,824.53,827.07,4347.0,831.3,831.3,824.53,827.07,4347.0
2024-09-04 10:05:00,826.14,831.59,826.14,828.89,2224.0,826.14,831.59,826.14,828.89,2224.0
2024-09-04 10:10:00,829.95,829.95,827.43,829.39,2995.0,829.95,829.95,827.43,829.39,2995.0
2024-09-04 10:15:00,829.74,831.38,827.96,831.38,5164.0,829.74,831.38,827.96,831.38,5164.0
2024-09-04 10:20:00,829.94,832.09,828.47,830.11,3050.0,829.94,832.09,828.47,830.11,3050.0
2024-09-04 10:25:00,831.03,832.58,829.49,832.5,2167.0,831.03,832.58,829.49,832.5,2167.0
2024-09-04 10:30:00,831.55,833.56,831.4,833.24,1862.0,831.55,833.56,831.4,833.24,1862.0
2024-09-04 10:35:00,832.0,833.31,832.0,833.31,1466.0,832.0,833.31,832.0,833.31,1466.0
2024-09-04 10:40:00,832.63,833.55,831.2,833.55,2820.0,832.63,833.55,831.2,833.55,2820.0
2024-09-04 10:45:00,832.86,833.21,830.72,832.66,3139.0,832.86,833.21,830.72,832.66,3139.0
2024-09-04 10:50:00,832.42,833.22,831.66,832.58,2110.0,832.42,833.22,831.66,832.58,2110.0
2024-09-04 10:55:00,833.16,833.5,832.32,832.53,6017.0,833.16,833.5,832.32,832.53,6017.0
2024-09-04 11:00:00,833.35,834.3,832.32,834.3,2289.0,833.35,834.3,832.32,834.3,2289.0
2024-09-04 11:05:00,834.84,835.9,831.7,831.7,3903.0,834.84,835.9,831.7,831.7,3903.0
2024-09-04 11:10:00,832.2,833.17,831.22,831.35,1205.0,832.2,833.17,831.22,831.35,1205.0
2024-09-04 11:15:00,831.35,833.56,829.7,832.69,3248.0,831.35,833.56,829.7,832.69,3248.0
2024-09-04 11:20:00,832.88,833.22,832.1,833.0,1790.0,832.88,833.22,832.1,833.0,1790.0
2024-09-04 11:25:00,831.79,832.43,828.98,828.98,2101.0,831.79,832.43,828.98,828.98,2101.0
2024-09-04 11:30:00,828.09,829.09,827.8,828.8,1211.0,828.09,829.09,827.8,828.8,1211.0
2024-09-04 11:35:00,829.13,829.13,827.18,827.19,656.0,829.13,829.13,827.18,827.19,656.0
2024-09-04 11:40:00,827.09,827.58,826.51,826.72,2709.0,827.09,827.58,826.51,826.72,2709.0
2024-09-04 11:45:00,827.48,828.64,827.48,827.79,3144.0,827.48,828.64,827.48,827.79,3144.0
2024-09-04 11:50:00,827.85,828.83,827.84,828.26,1621.0,827.85,828.83,827.84,828.26,1621.0
2024-09-04 11:55:00,828.74,829.06,825.97,828.23,2489.0,828.74,829.06,825.97,828.23,2489.0
2024-09-04 12:00:00,827.32,827.7,827.13,827.13,789.0,827.32,827.7,827.13,827.13,789.0
2024-09-04 12:05:00,826.55,828.85,826.55,828.85,1451.0,826.55,828.85,826.55,828.85,1451.0
2024-09-04 12:10:00,829.0,829.0,827.65,828.36,928.0,829.0,829.0,827.65,828.36,928.0
2024-09-04 12:15:00,827.92,830.21,827.92,829.82,1575.0,827.92,830.21,827.92,829.82,1575.0
2024-09-04 12:20:00,828.88,830.33,828.87,830.03,1305.0,828.88,830.33,828.87,830.03,1305.0
2024-09-04 12:25:00,830.33,831.8,830.33,831.06,2510.0,830.33,831.8,830.33,831.06,2510.0
2024-09-04 12:30:00,831.81,833.13,831.42,833.13,1023.0,831.81,833.13,831.42,833.13,1023.0
2024-09-04 12:35:00,832.6,833.94,832.6,833.58,2107.0,832.6,833.94,832.6,833.58,2107.0
2024-09-04 12:40:00,834.14,834.45,831.69,831.9,10571.0,834.14,834.45,831.69,831.9,10571.0
2024-09-04 12:45:00,831.81,833.04,831.77,832.63,2531.0,831.81,833.04,831.77,832.63,2531.0
2024-09-04 12:50:00,832.63,832.64,832.36,832.64,1508.0,832.63,832.64,832.36,832.64,1508.0
2024-09-04 12:55:00,831.89,833.45,831.89,832.74,2432.0,831.89,833.45,831.89,832.74,2432.0
2024-09-04 13:00:00,832.69,833.24,832.03,833.19,1954.0,832.69,833.24,832.03,833.19,1954.0
2024-09-04 13:05:00,832.69,833.63,832.37,833.03,1940.0,832.69,833.63,832.37,833.03,1940.0
2024-09-04 13:10:00,833.01,833.01,832.1,832.82,400.0,833.01,833.01,832.1,832.82,400.0
2024-09-04 13:15:00,832.38,833.65,831.91,833.65,1200.0,832.38,833.65,831.91,833.65,1200.0
2024-09-04 13:20:00,833.3,834.87,833.3,833.86,4525.0,833.3,834.87,833.3,833.86,4525.0
2024-09-04 13:25:00,833.94,834.02,833.1,833.46,3525.0,833.94,834.02,833.1,833.46,3525.0
2024-09-04 13:30:00,833.5,834.05,832.96,834.0,1250.0,833.5,834.05,832.96,834.0,1250.0
2024-09-04 13:35:00,833.46,834.21,833.46,833.54,1367.0,833.46,834.21,833.46,833.54,1367.0
2024-09-04 13:40:00,834.42,834.44,833.36,833.36,790.0,834.42,834.44,833.36,833.36,790.0
2024-09-04 13:45:00,833.91,834.63,833.85,834.0,2224.0,833.91,834.63,833.85,834.0,2224.0
2024-09-04 13:50:00,833.99,834.0,833.12,833.61,1700.0,833.99,834.0,833.12,833.61,1700.0
2024-09-04 13:55:00,833.5,833.76,833.2,833.37,1000.0,833.5,833.76,833.2,833.37,1000.0
2024-09-04 14:00:00,833.37,833.67,832.34,832.34,800.0,833.37,833.67,832.34,832.34,800.0
2024-09-04 14:05:00,832.52,833.19,832.3,833.13,1242.0,832.52,833.19,832.3,833.13,1242.0
2024-09-04 14:10:00,833.11,833.69,832.4,833.47,1394.0,833.11,833.69,832.4,833.47,1394.0
2024-09-04 14:15:00,833.04,833.67,832.87,833.0,1310.0,833.04,833.67,832.87,833.0,1310.0
2024-09-04 14:20:00,833.68,834.87,833.0,834.3,2317.0,833.68,834.87,833.0,834.3,2317.0
2024-09-04 14:25:00,834.9,835.73,834.89,835.07,800.0,834.9,835.73,834.89,835.07,800.0
2024-09-04 14:30:00,835.19,836.0,834.94,834.94,955.0,835.19,836.0,834.94,834.94,955.0
2024-09-04 14:35:00,834.27,834.43,833.49,833.99,1720.0,834.27,834.43,833.49,833.99,1720.0
2024-09-04 14:40:00,833.73,834.93,833.73,834.93,3319.0,833.73,834.93,833.73,834.93,3319.0
2024-09-04 14:45:00,834.64,835.3,834.02,834.58,6310.0,834.64,835.3,834.02,834.58,6310.0
2024-09-04 14:50:00,834.58,834.58,832.95,833.27,4360.0,834.58,834.58,832.95,833.27,4360.0
2024-09-04 14:55:00,833.29,833.81,832.97,833.43,9666.0,833.29,833.81,832.97,833.43,9666.0
2024-09-04 15:00:00,833.22,833.77,832.99,832.99,2484.0,833.22,833.77,832.99,832.99,2484.0
2024-09-04 15:05:00,832.97,833.82,832.76,833.31,3149.0,832.97,833.82,832.76,833.31,3149.0
2024-09-04 15:10:00,833.24,833.59,832.62,833.27,2851.0,833.24,833.59,832.62,833.27,2851.0
2024-09-04 15:15:00,833.39,833.92,832.79,832.79,2892.0,833.39,833.92,832.79,832.79,2892.0
2024-09-04 15:20:00,832.75,834.59,832.75,834.59,4856.0,832.75,834.59,832.75,834.59,4856.0
2024-09-04 15:25:00,834.3,835.07,833.59,835.05,1692.0,834.3,835.07,833.59,835.05,1692.0
2024-09-04 15:30:00,834.86,834.86,833.53,834.22,6097.0,834.86,834.86,833.53,834.22,6097.0
2024-09-04 15:35:00,833.87,834.57,833.71,834.3,2914.0,833.87,834.57,833.71,834.3,2914.0
2024-09-04 15:40:00,834.16,836.04,834.16,835.98,5452.0,834.16,836.04,834.16,835.98,5452.0
2024-09-04 15:45:00,835.78,836.17,835.12,835.95,6429.0,835.78,836.17,835.12,835.95,6429.0
2024-09-04 15:50:00,836.01,836.4,834.38,835.18,12197.0,836.01,836.4,834.38,835.18,12197.0
2024-09-04 15:55:00,834.7,836.1,834.37,834.5,21643.0,834.7,836.1,834.37,834.5,21643.0
2024-09-05 09:30:00,826.65,831.33,826.65,828.15,12813.0,826.65,831.33,826.65,828.15,12813.0
2024-09-05 09:35:00,828.42,832.83,826.65,832.83,7478.0,828.42,832.83,826.65,832.83,7478.0
2024-09-05 09:40:00,830.54,833.04,829.75,831.9,4544.0,830.54,833.04,829.75,831.9,4544.0
2024-09-05 09:45:00,833.03,834.22,828.45,828.45,3822.0,833.03,834.22,828.45,828.45,3822.0
2024-09-05 09:50:00,827.97,833.32,827.79,833.32,2812.0,827.97,833.32,827.79,833.32,2812.0
2024-09-05 09:55:00,833.0,834.95,832.92,833.67,2933.0,833.0,834.95,832.92,833.67,2933.0
2024-09-05 10:00:00,834.22,837.55,834.22,836.16,3272.0,834.22,837.55,834.22,836.16,3272.0
2024-09-05 10:05:00,835.0,837.28,833.31,835.1,1739.0,835.0,837.28,833.31,835.1,1739.0
2024-09-05 10:10:00,836.26,836.48,832.81,834.9,3692.0,836.26,836.48,832.81,834.9,3692.0
2024-09-05 10:15:00,835.0,835.9,834.59,834.88,1982.0,835.0,835.9,834.59,834.88,1982.0
2024-09-05 10:20:00,834.88,839.24,834.87,839.2,5849.0,834.88,839.24,834.87,839.2,5849.0
2024-09-05 10:25:00,839.07,840.0,837.77,838.13,6848.0,839.07,840.0,837.77,838.13,6848.0
2024-09-05 10:30:00,838.87,840.0,837.03,838.48,3300.0,838.87,840.0,837.03,838.48,3300.0
2024-09-05 10:35:00,838.48,840.16,838.47,840.06,5170.0,838.48,840.16,838.47,840.06,5170.0
2024-09-05 10:40:00,840.06,840.36,837.5,837.5,3965.0,840.06,840.36,837.5,837.5,3965.0
2024-09-05 10:45:00,837.47,837.47,834.58,834.59,2503.0,837.47,837.47,834.58,834.59,2503.0
2024-09-05 10:50:00,833.52,833.93,832.61,833.3,4331.0,833.52,833.93,832.61,833.3,4331.0
2024-09-05 10:55:00,832.5,833.89,831.42,831.83,3528.0,832.5,833.89,831.42,831.83,3528.0
2024-09-05 11:00:00,831.83,831.83,829.34,830.1,5212.0,831.83,831.83,829.34,830.1,5212.0
2024-09-05 11:05:00,831.35,831.35,830.0,831.06,1300.0,831.35,831.35,830.0,831.06,1300.0
2024-09-05 11:10:00,830.58,831.72,830.2,830.21,1552.0,830.58,831.72,830.2,830.21,1552.0
2024-09-05 11:15:00,830.28,830.64,829.75,829.88,3324.0,830.28,830.64,829.75,829.88,3324.0
2024-09-05 11:20:00,829.86,830.12,828.88,828.89,2713.0,829.86,830.12,828.88,828.89,2713.0
2024-09-05 11:25:00,829.05,829.05,826.77,827.06,1519.0,829.05,829.05,826.77,827.06,1519.0
2024-09-05 11:30:00,826.67,827.79,825.05,826.91,4254.0,826.67,827.79,825.05,826.91,4254.0
2024-09-05 11:35:00,826.91,828.81,826.82,828.32,4402.0,826.91,828.81,826.82,828.32,4402.0
2024-09-05 11:40:00,829.17,829.23,828.49,828.91,2849.0,829.17,829.23,828.49,828.91,2849.0
2024-09-05 11:45:00,829.57,830.16,829.23,829.98,2140.0,829.57,830.16,829.23,829.98,2140.0
2024-09-05 11:50:00,830.12,830.47,830.11,830.47,320.0,830.12,830.47,830.11,830.47,320.0
2024-09-05 11:55:00,830.25,831.06,829.58,830.14,2181.0,830.25,831.06,829.58,830.14,2181.0
2024-09-05 12:00:00,830.36,831.24,830.36,830.75,1616.0,830.36,831.24,830.36,830.75,1616.0
2024-09-05 12:05:00,831.03,832.17,830.8,830.8,1351.0,831.03,832.17,830.8,830.8,1351.0
2024-09-05 12:10:00,831.65,831.65,830.01,830.89,1574.0,831.65,831.65,830.01,830.89,1574.0
2024-09-05 12:15:00,831.0,831.0,829.44,830.22,1250.0,831.0,831.0,829.44,830.22,1250.0
2024-09-05 12:20:00,830.25,831.44,830.24,831.26,1250.0,830.25,831.44,830.24,831.26,1250.0
2024-09-05 12:25:00,830.96,832.13,830.92,831.46,1404.0,830.96,832.13,830.92,831.46,1404.0
2024-09-05 12:30:00,832.0,832.0,830.37,831.09,2208.0,832.0,832.0,830.37,831.09,2208.0
2024-09-05 12:35:00,831.09,831.22,830.37,830.37,1209.0,831.09,831.22,830.37,830.37,1209.0
2024-09-05 12:40:00,831.07,832.45,830.35,831.7,3572.0,831.07,832.45,830.35,831.7,3572.0
2024-09-05 12:45:00,831.3,831.32,830.62,830.94,850.0,831.3,831.32,830.62,830.94,850.0
2024-09-05 12:50:00,830.5,831.52,830.03,831.1,1900.0,830.5,831.52,830.03,831.1,1900.0
2024-09-05 12:55:00,831.16,831.85,831.05,831.29,1189.0,831.16,831.85,831.05,831.29,1189.0
2024-09-05 13:00:00,831.66,832.6,831.31,831.31,4243.0,831.66,832.6,831.31,831.31,4243.0
2024-09-05 13:05:00,831.07,833.57,831.07,833.0,5449.0,831.07,833.57,831.07,833.0,5449.0
2024-09-05 13:10:00,833.0,834.75,832.95,834.08,3149.0,833.0,834.75,832.95,834.08,3149.0
2024-09-05 13:15:00,834.08,834.57,833.06,834.17,9233.0,834.08,834.57,833.06,834.17,9233.0
2024-09-05 13:20:00,833.93,834.58,833.85,834.49,800.0,833.93,834.58,833.85,834.49,800.0
2024-09-05 13:25:00,834.35,834.35,832.72,832.73,1400.0,834.35,834.35,832.72,832.73,1400.0
2024-09-05 13:30:00,833.32,833.73,832.09,833.71,3392.0,833.32,833.73,832.09,833.71,3392.0
2024-09-05 13:35:00,833.75,834.75,832.99,833.65,2564.0,833.75,834.75,832.99,833.65,2564.0
2024-09-05 13:40:00,833.68,835.0,833.31,834.7,1705.0,833.68,835.0,833.31,834.7,1705.0
2024-09-05 13:45:00,835.02,836.37,834.99,835.3,1700.0,835.02,836.37,834.99,835.3,1700.0
2024-09-05 13:50:00,836.12,836.12,836.11,836.12,523.0,836.12,836.12,836.11,836.12,523.0
2024-09-05 13:55:00,836.26,837.62,836.26,837.07,3005.0,836.26,837.62,836.26,837.07,3005.0
2024-09-05 14:00:00,837.0,837.37,836.26,836.29,2237.0,837.0,837.37,836.26,836.29,2237.0
2024-09-05 14:05:00,836.84,836.84,836.73,836.74,600.0,836.84,836.84,836.73,836.74,600.0
2024-09-05 14:10:00,836.73,836.76,836.25,836.25,930.0,836.73,836.76,836.25,836.25,930.0
2024-09-05 14:15:00,837.08,837.26,836.01,836.01,2465.0,837.08,837.26,836.01,836.01,2465.0
2024-09-05 14:20:00,836.99,837.0,836.66,836.66,942.0,836.99,837.0,836.66,836.66,942.0
2024-09-05 14:25:00,836.93,837.0,836.28,836.5,2647.0,836.93,837.0,836.28,836.5,2647.0
2024-09-05 14:30:00,836.68,837.13,836.32,836.74,5132.0,836.68,837.13,836.32,836.74,5132.0
2024-09-05 14:35:00,836.79,837.37,836.74,837.19,2500.0,836.79,837.37,836.74,837.19,2500.0
2024-09-05 14:40:00,836.71,837.32,835.9,836.19,2554.0,836.71,837.32,835.9,836.19,2554.0
2024-09-05 14:45:00,836.98,837.53,836.78,837.05,2853.0,836.98,837.53,836.78,837.05,2853.0
2024-09-05 14:50:00,837.51,837.85,836.71,836.71,2440.0,837.51,837.85,836.71,836.71,2440.0
2024-09-05 14:55:00,836.71,837.68,836.19,836.2,3377.0,836.71,837.68,836.19,836.2,3377.0
2024-09-05 15:00:00,836.08,836.3,834.75,836.0,3252.0,836.08,836.3,834.75,836.0,3252.0
2024-09-05 15:05:00,836.08,836.08,834.83,834.83,778.0,836.08,836.08,834.83,834.83,778.0
2024-09-05 15:10:00,834.49,834.49,833.64,833.72,2679.0,834.49,834.49,833.64,833.72,2679.0
2024-09-05 15:15:00,834.32,834.32,832.1,832.74,4842.0,834.32,834.32,832.1,832.74,4842.0
2024-09-05 15:20:00,832.27,835.0,832.27,835.0,7041.0,832.27,835.0,832.27,835.0,7041.0
2024-09-05 15:25:00,834.11,835.26,834.1,835.17,3910.0,834.11,835.26,834.1,835.17,3910.0
2024-09-05 15:30:00,835.5,837.88,835.5,836.88,4592.0,835.5,837.88,835.5,836.88,4592.0
2024-09-05 15:35:00,836.88,837.05,835.0,835.01,2804.0,836.88,837.05,835.0,835.01,2804.0
2024-09-05 15:40:00,834.85,834.97,833.14,833.22,3000.0,834.85,834.97,833.14,833.22,3000.0
2024-09-05 15:45:00,833.43,833.79,832.84,833.49,2224.0,833.43,833.79,832.84,833.49,2224.0
2024-09-05 15:50:00,832.79,835.48,831.96,833.97,19671.0,832.79,835.48,831.96,833.97,19671.0
2024-09-05 15:55:00,833.9,836.94,833.32,836.48,29747.0,833.9,836.94,833.32,836.48,29747.0
2024-09-06 09:30:00,839.01,846.5,839.01,846.5,11431.0,839.01,846.5,839.01,846.5,11431.0
2024-09-06 09:35:00,846.99,848.42,841.64,844.7,2986.0,846.99,848.42,841.64,844.7,2986.0
2024-09-06 09:40:00,843.08,846.38,841.62,846.02,2579.0,843.08,846.38,841.62,846.02,2579.0
2024-09-06 09:45:00,845.66,847.12,844.51,844.7,2772.0,845.66,847.12,844.51,844.7,2772.0
2024-09-06 09:50:00,843.86,844.64,841.85,841.85,1918.0,843.86,844.64,841.85,841.85,1918.0
2024-09-06 09:55:00,841.44,845.84,841.44,843.11,4037.0,841.44,845.84,841.44,843.11,4037.0
2024-09-06 10:00:00,841.51,843.03,838.62,838.62,4612.0,841.51,843.03,838.62,838.62,4612.0
2024-09-06 10:05:00,841.07,842.16,839.58,841.18,3785.0,841.07,842.16,839.58,841.18,3785.0
2024-09-06 10:10:00,840.42,840.74,837.79,839.34,1967.0,840.42,840.74,837.79,839.34,1967.0
2024-09-06 10:15:00,839.7,840.16,838.0,838.0,922.0,839.7,840.16,838.0,838.0,922.0
2024-09-06 10:20:00,839.05,840.1,835.74,835.75,2476.0,839.05,840.1,835.74,835.75,2476.0
2024-09-06 10:25:00,836.11,836.11,832.81,832.81,5545.0,836.11,836.11,832.81,832.81,5545.0
2024-09-06 10:30:00,832.59,833.88,831.15,831.27,3565.0,832.59,833.88,831.15,831.27,3565.0
2024-09-06 10:35:00,832.23,832.23,829.72,831.31,2312.0,832.23,832.23,829.72,831.31,2312.0
2024-09-06 10:40:00,829.32,829.44,827.67,827.67,2000.0,829.32,829.44,827.67,827.67,2000.0
2024-09-06 10:45:00,828.99,829.35,826.0,826.0,3887.0,828.99,829.35,826.0,826.0,3887.0
2024-09-06 10:50:00,826.14,827.6,825.14,825.54,1935.0,826.14,827.6,825.14,825.54,1935.0
2024-09-06 10:55:00,826.13,826.13,823.05,824.55,10767.0,826.13,826.13,823.05,824.55,10767.0
2024-09-06 11:00:00,825.13,831.06,824.56,828.37,7167.0,825.13,831.06,824.56,828.37,7167.0
2024-09-06 11:05:00,826.61,827.63,823.14,824.12,2000.0,826.61,827.63,823.14,824.12,2000.0
2024-09-06 11:10:00,823.0,825.23,822.9,823.5,4020.0,823.0,825.23,822.9,823.5,4020.0
2024-09-06 11:15:00,822.5,822.85,820.9,822.43,3660.0,822.5,822.85,820.9,822.43,3660.0
2024-09-06 11:20:00,822.85,823.68,821.65,823.62,3990.0,822.85,823.68,821.65,823.62,3990.0
2024-09-06 11:25:00,822.63,823.26,821.84,823.05,5140.0,822.63,823.26,821.84,823.05,5140.0
2024-09-06 11:30:00,823.21,825.12,822.38,824.75,3767.0,823.21,825.12,822.38,824.75,3767.0
2024-09-06 11:35:00,823.83,825.99,823.75,823.75,2128.0,823.83,825.99,823.75,823.75,2128.0
2024-09-06 11:40:00,824.02,826.53,824.02,826.26,4496.0,824.02,826.53,824.02,826.26,4496.0
2024-09-06 11:45:00,826.47,826.47,824.83,825.51,3757.0,826.47,826.47,824.83,825.51,3757.0
2024-09-06 11:50:00,824.94,825.05,824.06,824.88,3211.0,824.94,825.05,824.06,824.88,3211.0
2024-09-06 11:55:00,825.39,825.73,825.11,825.45,1164.0,825.39,825.73,825.11,825.45,1164.0
2024-09-06 12:00:00,824.34,824.93,823.42,823.42,950.0,824.34,824.93,823.42,823.42,950.0
2024-09-06 12:05:00,823.55,825.22,823.55,824.11,2050.0,823.55,825.22,823.55,824.11,2050.0
2024-09-06 12:10:00,823.43,824.05,823.43,824.05,200.0,823.43,824.05,823.43,824.05,200.0
2024-09-06 12:15:00,823.51,823.88,822.49,822.49,1086.0,823.51,823.88,822.49,822.49,1086.0
2024-09-06 12:20:00,822.46,822.49,821.42,822.1,3351.0,822.46,822.49,821.42,822.1,3351.0
2024-09-06 12:25:00,821.64,822.77,821.53,821.68,1717.0,821.64,822.77,821.53,821.68,1717.0
2024-09-06 12:30:00,820.78,822.55,820.66,822.55,1901.0,820.78,822.55,820.66,822.55,1901.0
2024-09-06 12:35:00,822.63,823.04,820.86,820.86,2475.0,822.63,823.04,820.86,820.86,2475.0
2024-09-06 12:40:00,820.7,822.36,820.7,822.36,976.0,820.7,822.36,820.7,822.36,976.0
2024-09-06 12:45:00,822.39,823.03,821.19,821.99,1402.0,822.39,823.03,821.19,821.99,1402.0
2024-09-06 12:50:00,821.71,821.71,820.0,821.16,1521.0,821.71,821.71,820.0,821.16,1521.0
2024-09-06 12:55:00,820.4,821.18,820.4,821.18,550.0,820.4,821.18,820.4,821.18,550.0
2024-09-06 13:00:00,820.46,821.57,820.32,821.32,3624.0,820.46,821.57,820.32,821.32,3624.0
2024-09-06 13:05:00,822.45,822.66,822.17,822.53,802.0,822.45,822.66,822.17,822.53,802.0
2024-09-06 13:10:00,822.74,824.01,822.39,823.61,5827.0,822.74,824.01,822.39,823.61,5827.0
2024-09-06 13:15:00,823.53,824.04,822.54,823.68,7359.0,823.53,824.04,822.54,823.68,7359.0
2024-09-06 13:20:00,823.5,824.4,823.38,824.36,2838.0,823.5,824.4,823.38,824.36,2838.0
2024-09-06 13:25:00,824.14,824.14,821.89,823.2,1598.0,824.14,824.14,821.89,823.2,1598.0
2024-09-06 13:30:00,822.1,822.1,821.47,821.79,1019.0,822.1,822.1,821.47,821.79,1019.0
2024-09-06 13:35:00,820.76,821.55,820.76,821.37,911.0,820.76,821.55,820.76,821.37,911.0
2024-09-06 13:40:00,821.57,821.7,820.28,820.46,3862.0,821.57,821.7,820.28,820.46,3862.0
2024-09-06 13:45:00,820.28,820.43,818.98,819.97,2276.0,820.28,820.43,818.98,819.97,2276.0
2024-09-06 13:50:00,819.5,820.63,819.5,820.52,3074.0,819.5,820.63,819.5,820.52,3074.0
2024-09-06 13:55:00,820.71,821.17,820.03,820.5,1583.0,820.71,821.17,820.03,820.5,1583.0
2024-09-06 14:00:00,820.5,822.18,820.41,821.55,4395.0,820.5,822.18,820.41,821.55,4395.0
2024-09-06 14:05:00,821.75,821.88,821.75,821.83,318.0,821.75,821.88,821.75,821.83,318.0
2024-09-06 14:10:00,821.16,822.01,821.13,822.01,1452.0,821.16,822.01,821.13,822.01,1452.0
2024-09-06 14:15:00,821.78,822.51,821.04,821.04,1134.0,821.78,822.51,821.04,821.04,1134.0
2024-09-06 14:20:00,821.79,822.6,821.79,821.97,740.0,821.79,822.6,821.79,821.97,740.0
2024-09-06 14:25:00,822.68,822.75,821.59,822.59,1747.0,822.68,822.75,821.59,822.59,1747.0
2024-09-06 14:30:00,822.22,822.64,821.9,822.18,703.0,822.22,822.64,821.9,822.18,703.0
2024-09-06 14:35:00,821.79,822.64,821.79,822.22,1332.0,821.79,822.64,821.79,822.22,1332.0
2024-09-06 14:40:00,822.82,823.95,822.65,823.95,2213.0,822.82,823.95,822.65,823.95,2213.0
2024-09-06 14:45:00,823.59,823.99,823.25,823.99,1161.0,823.59,823.99,823.25,823.99,1161.0
2024-09-06 14:50:00,824.07,824.76,823.82,824.76,1542.0,824.07,824.76,823.82,824.76,1542.0
2024-09-06 14:55:00,824.61,825.41,824.31,825.41,3546.0,824.61,825.41,824.31,825.41,3546.0
2024-09-06 15:00:00,826.11,826.59,825.39,825.53,2484.0,826.11,826.59,825.39,825.53,2484.0
2024-09-06 15:05:00,826.06,827.55,825.8,827.38,5618.0,826.06,827.55,825.8,827.38,5618.0
2024-09-06 15:10:00,827.37,828.4,827.36,828.4,3520.0,827.37,828.4,827.36,828.4,3520.0
2024-09-06 15:15:00,827.6,828.81,827.23,828.81,6065.0,827.6,828.81,827.23,828.81,6065.0
2024-09-06 15:20:00,828.32,828.92,827.51,828.67,3889.0,828.32,828.92,827.51,828.67,3889.0
2024-09-06 15:25:00,828.67,828.87,827.49,827.49,3400.0,828.67,828.87,827.49,827.49,3400.0
2024-09-06 15:30:00,826.85,827.52,826.26,827.29,3249.0,826.85,827.52,826.26,827.29,3249.0
2024-09-06 15:35:00,827.71,827.9,826.78,827.49,3653.0,827.71,827.9,826.78,827.49,3653.0
2024-09-06 15:40:00,827.32,827.97,827.32,827.51,2613.0,827.32,827.97,827.32,827.51,2613.0
2024-09-06 15:45:00,827.37,828.5,827.09,828.46,5833.0,827.37,828.5,827.09,828.46,5833.0
2024-09-06 15:50:00,828.84,828.86,824.57,825.72,8421.0,828.84,828.86,824.57,825.72,8421.0
2024-09-06 15:55:00,825.31,825.98,824.27,825.3,25962.0,825.31,825.98,824.27,825.3,25962.0
2024-09-09 09:30:00,833.49,836.01,826.97,836.01,13608.0,833.49,836.01,826.97,836.01,13608.0
2024-09-09 09:35:00,837.97,838.27,834.83,837.56,11934.0,837.97,838.27,834.83,837.56,11934.0
2024-09-09 09:40:00,837.65,840.31,837.65,839.49,5348.0,837.65,840.31,837.65,839.49,5348.0
2024-09-09 09:45:00,839.5,840.72,839.44,839.6,3123.0,839.5,840.72,839.44,839.6,3123.0
2024-09-09 09:50:00,840.0,840.0,835.05,835.53,4141.0,840.0,840.0,835.05,835.53,4141.0
2024-09-09 09:55:00,835.6,835.6,833.91,835.08,6825.0,835.6,835.6,833.91,835.08,6825.0
2024-09-09 10:00:00,835.42,836.42,835.32,835.33,5327.0,835.42,836.42,835.32,835.33,5327.0
2024-09-09 10:05:00,835.5,838.18,835.42,837.95,4874.0,835.5,838.18,835.42,837.95,4874.0
2024-09-09 10:10:00,839.0,840.15,838.87,839.45,4214.0,839.0,840.15,838.87,839.45,4214.0
2024-09-09 10:15:00,839.68,840.16,836.37,836.37,3533.0,839.68,840.16,836.37,836.37,3533.0
2024-09-09 10:20:00,836.35,837.84,835.67,837.42,6076.0,836.35,837.84,835.67,837.42,6076.0
2024-09-09 10:25:00,837.43,837.43,836.36,836.47,1902.0,837.43,837.43,836.36,836.47,1902.0
2024-09-09 10:30:00,836.45,836.46,835.14,835.75,4417.0,836.45,836.46,835.14,835.75,4417.0
2024-09-09 10:35:00,836.01,836.89,835.48,835.96,6900.0,836.01,836.89,835.48,835.96,6900.0
2024-09-09 10:40:00,836.07,837.1,836.07,836.6,977.0,836.07,837.1,836.07,836.6,977.0
2024-09-09 10:45:00,836.19,838.31,836.19,838.31,9109.0,836.19,838.31,836.19,838.31,9109.0
2024-09-09 10:50:00,838.32,839.25,838.17,838.94,2078.0,838.32,839.25,838.17,838.94,2078.0
2024-09-09 10:55:00,839.52,840.08,837.86,837.86,5898.0,839.52,840.08,837.86,837.86,5898.0
2024-09-09 11:00:00,837.86,839.5,837.86,838.95,1914.0,837.86,839.5,837.86,838.95,1914.0
2024-09-09 11:05:00,839.23,840.79,838.68,839.83,2213.0,839.23,840.79,838.68,839.83,2213.0
2024-09-09 11:10:00,839.52,839.79,838.44,839.2,4667.0,839.52,839.79,838.44,839.2,4667.0
2024-09-09 11:15:00,839.11,840.0,838.15,838.63,7553.0,839.11,840.0,838.15,838.63,7553.0
2024-09-09 11:20:00,838.55,839.16,838.12,838.12,3150.0,838.55,839.16,838.12,838.12,3150.0
2024-09-09 11:25:00,838.95,841.0,838.49,840.4,3720.0,838.95,841.0,838.49,840.4,3720.0
2024-09-09 11:30:00,840.4,842.95,840.37,842.21,6405.0,840.4,842.95,840.37,842.21,6405.0
2024-09-09 11:35:00,842.26,843.33,841.92,842.11,3230.0,842.26,843.33,841.92,842.11,3230.0
2024-09-09 11:40:00,843.25,843.25,841.85,842.21,2792.0,843.25,843.25,841.85,842.21,2792.0
2024-09-09 11:45:00,841.88,843.25,841.87,843.25,1554.0,841.88,843.25,841.87,843.25,1554.0
2024-09-09 11:50:00,842.91,844.32,842.68,843.94,3393.0,842.91,844.32,842.68,843.94,3393.0
2024-09-09 11:55:00,844.43,847.0,843.94,847.0,8338.0,844.43,847.0,843.94,847.0,8338.0
2024-09-09 12:00:00,846.82,848.94,846.33,848.12,4100.0,846.82,848.94,846.33,848.12,4100.0
2024-09-09 12:05:00,848.12,848.48,847.37,847.52,4000.0,848.12,848.48,847.37,847.52,4000.0
2024-09-09 12:10:00,847.44,848.59,847.29,847.29,4079.0,847.44,848.59,847.29,847.29,4079.0
2024-09-09 12:15:00,848.63,848.63,848.63,848.63,200.0,848.63,848.63,848.63,848.63,200.0
2024-09-09 12:20:00,848.84,850.44,848.03,850.01,4076.0,848.84,850.44,848.03,850.01,4076.0
2024-09-09 12:25:00,851.0,851.22,850.0,851.22,4563.0,851.0,851.22,850.0,851.22,4563.0
2024-09-09 12:30:00,851.55,851.63,850.51,851.09,2049.0,851.55,851.63,850.51,851.09,2049.0
2024-09-09 12:35:00,851.26,851.83,850.02,851.7,4702.0,851.26,851.83,850.02,851.7,4702.0
2024-09-09 12:40:00,850.6,853.69,850.6,853.69,2502.0,850.6,853.69,850.6,853.69,2502.0
2024-09-09 12:45:00,853.66,854.08,852.59,852.95,5593.0,853.66,854.08,852.59,852.95,5593.0
2024-09-09 12:50:00,853.27,854.2,852.8,853.72,4413.0,853.27,854.2,852.8,853.72,4413.0
2024-09-09 12:55:00,853.66,853.97,853.06,853.97,5431.0,853.66,853.97,853.06,853.97,5431.0
2024-09-09 13:00:00,854.0,854.0,852.25,853.11,9849.0,854.0,854.0,852.25,853.11,9849.0
2024-09-09 13:05:00,853.83,853.83,852.48,852.48,3977.0,853.83,853.83,852.48,852.48,3977.0
2024-09-09 13:10:00,853.29,853.67,852.33,852.87,4392.0,853.29,853.67,852.33,852.87,4392.0
2024-09-09 13:15:00,853.34,853.98,853.11,853.77,1320.0,853.34,853.98,853.11,853.77,1320.0
2024-09-09 13:20:00,852.89,854.44,852.89,854.44,9750.0,852.89,854.44,852.89,854.44,9750.0
2024-09-09 13:25:00,854.44,854.69,853.6,853.67,3475.0,854.44,854.69,853.6,853.67,3475.0
2024-09-09 13:30:00,854.11,854.48,852.31,852.65,8087.0,854.11,854.48,852.31,852.65,8087.0
2024-09-09 13:35:00,852.14,854.31,852.13,854.31,7165.0,852.14,854.31,852.13,854.31,7165.0
2024-09-09 13:40:00,854.7,855.0,852.27,852.77,7952.0,854.7,855.0,852.27,852.77,7952.0
2024-09-09 13:45:00,852.14,855.0,852.05,854.54,3625.0,852.14,855.0,852.05,854.54,3625.0
2024-09-09 13:50:00,854.53,855.45,854.17,854.7,2401.0,854.53,855.45,854.17,854.7,2401.0
2024-09-09 13:55:00,854.7,854.7,852.11,852.92,7827.0,854.7,854.7,852.11,852.92,7827.0
2024-09-09 14:00:00,852.03,852.33,850.88,850.88,2100.0,852.03,852.33,850.88,850.88,2100.0
2024-09-09 14:05:00,850.88,850.88,848.98,850.1,3283.0,850.88,850.88,848.98,850.1,3283.0
2024-09-09 14:10:00,850.11,850.11,848.39,849.1,1784.0,850.11,850.11,848.39,849.1,1784.0
2024-09-09 14:15:00,848.44,848.94,847.95,848.94,3721.0,848.44,848.94,847.95,848.94,3721.0
2024-09-09 14:20:00,848.37,849.24,848.19,848.35,1978.0,848.37,849.24,848.19,848.35,1978.0
2024-09-09 14:25:00,848.43,849.33,848.36,848.37,634.0,848.43,849.33,848.36,848.37,634.0
2024-09-09 14:30:00,848.15,850.18,847.88,850.18,2217.0,848.15,850.18,847.88,850.18,2217.0
2024-09-09 14:35:00,849.93,850.75,848.75,849.36,6216.0,849.93,850.75,848.75,849.36,6216.0
2024-09-09 14:40:00,849.36,850.55,848.77,850.54,4672.0,849.36,850.55,848.77,850.54,4672.0
2024-09-09 14:45:00,850.71,850.75,849.76,850.18,4652.0,850.71,850.75,849.76,850.18,4652.0
2024-09-09 14:50:00,850.57,851.02,849.39,849.9,7254.0,850.57,851.02,849.39,849.9,7254.0
2024-09-09 14:55:00,849.45,850.5,849.44,850.36,3493.0,849.45,850.5,849.44,850.36,3493.0
2024-09-09 15:00:00,850.35,850.43,849.13,849.5,3205.0,850.35,850.43,849.13,849.5,3205.0
2024-09-09 15:05:00,849.5,850.25,849.5,849.87,1558.0,849.5,850.25,849.5,849.87,1558.0
2024-09-09 15:10:00,849.68,850.35,848.54,849.0,14633.0,849.68,850.35,848.54,849.0,14633.0
2024-09-09 15:15:00,849.09,849.99,849.09,849.5,4427.0,849.09,849.99,849.09,849.5,4427.0
2024-09-09 15:20:00,849.53,850.0,848.99,849.72,7211.0,849.53,850.0,848.99,849.72,7211.0
2024-09-09 15:25:00,849.72,851.99,849.72,851.99,6649.0,849.72,851.99,849.72,851.99,6649.0
2024-09-09 15:30:00,852.31,852.91,851.56,852.91,4429.0,852.31,852.91,851.56,852.91,4429.0
2024-09-09 15:35:00,852.05,853.59,851.4,852.97,7856.0,852.05,853.59,851.4,852.97,7856.0
2024-09-09 15:40:00,853.3,854.47,853.05,854.47,8998.0,853.3,854.47,853.05,854.47,8998.0
2024-09-09 15:45:00,854.31,854.46,852.91,853.0,11013.0,854.31,854.46,852.91,853.0,11013.0
2024-09-09 15:50:00,853.0,854.4,852.65,854.04,11414.0,853.0,854.4,852.65,854.04,11414.0
2024-09-09 15:55:00,854.5,857.0,853.91,855.55,32756.0,854.5,857.0,853.91,855.55,32756.0
2024-09-10 09:30:00,860.71,866.45,860.0,860.54,27142.0,860.71,866.45,860.0,860.54,27142.0
2024-09-10 09:35:00,862.36,862.37,858.36,859.21,4143.0,862.36,862.37,858.36,859.21,4143.0
2024-09-10 09:40:00,859.33,861.14,856.12,859.34,7336.0,859.33,861.14,856.12,859.34,7336.0
2024-09-10 09:45:00,858.72,860.49,857.27,858.85,6219.0,858.72,860.49,857.27,858.85,6219.0
2024-09-10 09:50:00,855.58,861.68,855.58,861.65,5146.0,855.58,861.68,855.58,861.65,5146.0
2024-09-10 09:55:00,862.07,863.74,860.31,861.26,10408.0,862.07,863.74,860.31,861.26,10408.0
2024-09-10 10:00:00,861.14,862.76,860.41,860.83,4189.0,861.14,862.76,860.41,860.83,4189.0
2024-09-10 10:05:00,860.81,863.4,859.98,862.24,12553.0,860.81,863.4,859.98,862.24,12553.0
2024-09-10 10:10:00,862.2,862.2,859.85,860.07,10836.0,862.2,862.2,859.85,860.07,10836.0
2024-09-10 10:15:00,859.79,861.29,858.92,859.3,18288.0,859.79,861.29,858.92,859.3,18288.0
2024-09-10 10:20:00,859.4,859.62,856.81,857.2,14918.0,859.4,859.62,856.81,857.2,14918.0
2024-09-10 10:25:00,857.05,861.21,856.26,861.21,8028.0,857.05,861.21,856.26,861.21,8028.0
2024-09-10 10:30:00,859.28,861.41,856.78,856.78,30288.0,859.28,861.41,856.78,856.78,30288.0
2024-09-10 10:35:00,858.17,858.25,855.71,857.06,4924.0,858.17,858.25,855.71,857.06,4924.0
2024-09-10 10:40:00,855.53,856.52,853.07,853.08,7350.0,855.53,856.52,853.07,853.08,7350.0
2024-09-10 10:45:00,852.92,854.46,852.81,853.56,3520.0,852.92,854.46,852.81,853.56,3520.0
2024-09-10 10:50:00,852.61,853.29,851.55,852.08,3000.0,852.61,853.29,851.55,852.08,3000.0
2024-09-10 10:55:00,852.33,855.0,852.33,854.99,3319.0,852.33,855.0,852.33,854.99,3319.0
2024-09-10 11:00:00,853.5,854.99,852.31,853.61,2479.0,853.5,854.99,852.31,853.61,2479.0
2024-09-10 11:05:00,852.61,853.69,851.63,853.26,2747.0,852.61,853.69,851.63,853.26,2747.0
2024-09-10 11:10:00,853.76,854.17,852.75,852.75,2188.0,853.76,854.17,852.75,852.75,2188.0
2024-09-10 11:15:00,852.71,853.83,852.7,853.53,935.0,852.71,853.83,852.7,853.53,935.0
2024-09-10 11:20:00,853.26,853.53,852.81,853.53,800.0,853.26,853.53,852.81,853.53,800.0
2024-09-10 11:25:00,854.39,856.35,853.58,855.69,3833.0,854.39,856.35,853.58,855.69,3833.0
2024-09-10 11:30:00,855.25,857.46,855.25,855.68,1852.0,855.25,857.46,855.25,855.68,1852.0
2024-09-10 11:35:00,855.53,855.93,853.95,853.95,2011.0,855.53,855.93,853.95,853.95,2011.0
2024-09-10 11:40:00,854.57,855.4,854.51,854.61,1164.0,854.57,855.4,854.51,854.61,1164.0
2024-09-10 11:45:00,854.17,854.55,853.36,853.74,616.0,854.17,854.55,853.36,853.74,616.0
2024-09-10 11:50:00,853.38,853.72,852.0,852.52,5292.0,853.38,853.72,852.0,852.52,5292.0
2024-09-10 11:55:00,851.83,851.97,848.65,849.0,2829.0,851.83,851.97,848.65,849.0,2829.0
2024-09-10 12:00:00,847.49,850.04,847.49,848.59,1850.0,847.49,850.04,847.49,848.59,1850.0
2024-09-10 12:05:00,849.34,849.56,848.72,849.34,1915.0,849.34,849.56,848.72,849.34,1915.0
2024-09-10 12:10:00,848.72,849.37,848.46,848.6,2240.0,848.72,849.37,848.46,848.6,2240.0
2024-09-10 12:15:00,848.46,850.82,848.01,849.45,2331.0,848.46,850.82,848.01,849.45,2331.0
2024-09-10 12:20:00,850.99,852.17,850.35,851.23,1100.0,850.99,852.17,850.35,851.23,1100.0
2024-09-10 12:25:00,850.35,850.36,848.58,849.04,5710.0,850.35,850.36,848.58,849.04,5710.0
2024-09-10 12:30:00,848.28,849.49,848.01,848.14,2512.0,848.28,849.49,848.01,848.14,2512.0
2024-09-10 12:35:00,849.26,850.0,848.15,850.0,1568.0,849.26,850.0,848.15,850.0,1568.0
2024-09-10 12:40:00,850.0,850.95,849.5,850.4,2636.0,850.0,850.95,849.5,850.4,2636.0
2024-09-10 12:45:00,849.68,851.2,849.68,850.31,900.0,849.68,851.2,849.68,850.31,900.0
2024-09-10 12:50:00,850.0,852.18,850.0,851.54,2881.0,850.0,852.18,850.0,851.54,2881.0
2024-09-10 12:55:00,851.54,851.6,850.49,851.09,1967.0,851.54,851.6,850.49,851.09,1967.0
2024-09-10 13:00:00,850.87,851.32,850.02,850.8,600.0,850.87,851.32,850.02,850.8,600.0
2024-09-10 13:05:00,851.38,852.21,850.73,851.75,2822.0,851.38,852.21,850.73,851.75,2822.0
2024-09-10 13:10:00,852.13,853.9,851.86,852.65,4569.0,852.13,853.9,851.86,852.65,4569.0
2024-09-10 13:15:00,854.0,854.12,853.0,853.0,1789.0,854.0,854.12,853.0,853.0,1789.0
2024-09-10 13:20:00,852.65,854.67,852.42,854.08,2927.0,852.65,854.67,852.42,854.08,2927.0
2024-09-10 13:25:00,854.68,855.5,853.31,853.31,1950.0,854.68,855.5,853.31,853.31,1950.0
2024-09-10 13:30:00,852.64,854.26,852.64,854.19,1405.0,852.64,854.26,852.64,854.19,1405.0
2024-09-10 13:35:00,854.31,854.71,853.85,853.85,703.0,854.31,854.71,853.85,853.85,703.0
2024-09-10 13:40:00,855.19,855.19,853.86,854.62,503.0,855.19,855.19,853.86,854.62,503.0
2024-09-10 13:45:00,854.41,854.5,853.69,853.99,2429.0,854.41,854.5,853.69,853.99,2429.0
2024-09-10 13:50:00,854.51,855.0,853.81,853.84,2129.0,854.51,855.0,853.81,853.84,2129.0
2024-09-10 13:55:00,854.47,854.84,853.98,854.62,2134.0,854.47,854.84,853.98,854.62,2134.0
2024-09-10 14:00:00,854.63,856.17,854.49,855.1,3629.0,854.63,856.17,854.49,855.1,3629.0
2024-09-10 14:05:00,855.53,856.42,854.46,855.07,1459.0,855.53,856.42,854.46,855.07,1459.0
2024-09-10 14:10:00,855.56,855.56,854.53,854.53,2548.0,855.56,855.56,854.53,854.53,2548.0
2024-09-10 14:15:00,855.5,855.5,854.64,854.64,2396.0,855.5,855.5,854.64,854.64,2396.0
2024-09-10 14:20:00,854.65,854.65,853.74,854.08,1000.0,854.65,854.65,853.74,854.08,1000.0
2024-09-10 14:25:00,854.2,854.42,853.94,854.15,1100.0,854.2,854.42,853.94,854.15,1100.0
2024-09-10 14:30:00,854.01,854.77,854.01,854.01,1469.0,854.01,854.77,854.01,854.01,1469.0
2024-09-10 14:35:00,853.91,854.14,853.88,854.13,300.0,853.91,854.14,853.88,854.13,300.0
2024-09-10 14:40:00,853.91,855.33,853.88,855.33,3128.0,853.91,855.33,853.88,855.33,3128.0
2024-09-10 14:45:00,854.84,854.84,854.25,854.72,1600.0,854.84,854.84,854.25,854.72,1600.0
2024-09-10 14:50:00,854.25,855.15,854.25,855.03,3312.0,854.25,855.15,854.25,855.03,3312.0
2024-09-10 14:55:00,854.82,855.03,854.34,854.34,2006.0,854.82,855.03,854.34,854.34,2006.0
2024-09-10 15:00:00,854.64,854.97,854.36,854.97,898.0,854.64,854.97,854.36,854.97,898.0
2024-09-10 15:05:00,854.86,855.01,854.64,854.66,3449.0,854.86,855.01,854.64,854.66,3449.0
2024-09-10 15:10:00,854.59,855.35,854.59,854.9,2550.0,854.59,855.35,854.59,854.9,2550.0
2024-09-10 15:15:00,855.19,855.33,854.84,854.84,1603.0,855.19,855.33,854.84,854.84,1603.0
2024-09-10 15:20:00,855.21,855.93,854.93,855.91,4331.0,855.21,855.93,854.93,855.91,4331.0
2024-09-10 15:25:00,855.91,856.16,855.36,855.45,4193.0,855.91,856.16,855.36,855.45,4193.0
2024-09-10 15:30:00,855.75,856.65,855.46,856.22,4477.0,855.75,856.65,855.46,856.22,4477.0
2024-09-10 15:35:00,856.22,856.22,853.57,853.57,5332.0,856.22,856.22,853.57,853.57,5332.0
2024-09-10 15:40:00,853.42,854.06,852.94,853.75,3450.0,853.42,854.06,852.94,853.75,3450.0
2024-09-10 15:45:00,853.62,857.1,853.57,856.6,10313.0,853.62,857.1,853.57,856.6,10313.0
2024-09-10 15:50:00,856.66,860.0,856.02,859.28,18966.0,856.66,860.0,856.02,859.28,18966.0
2024-09-10 15:55:00,859.34,860.61,857.77,860.14,39732.0,859.34,860.61,857.77,860.14,39732.0
2024-09-11 09:30:00,858.27,858.27,853.87,853.88,9522.0,858.27,858.27,853.87,853.88,9522.0
2024-09-11 09:35:00,853.88,856.85,853.1,856.85,5721.0,853.88,856.85,853.1,856.85,5721.0
2024-09-11 09:40:00,853.0,856.05,851.82,853.19,2148.0,853.0,856.05,851.82,853.19,2148.0
2024-09-11 09:45:00,852.67,854.08,850.0,852.14,2372.0,852.67,854.08,850.0,852.14,2372.0
2024-09-11 09:50:00,851.68,852.5,850.06,851.69,1099.0,851.68,852.5,850.06,851.69,1099.0
2024-09-11 09:55:00,853.14,853.14,850.78,851.36,1369.0,853.14,853.14,850.78,851.36,1369.0
2024-09-11 10:00:00,851.2,851.36,849.17,850.58,2057.0,851.2,851.36,849.17,850.58,2057.0
2024-09-11 10:05:00,850.97,850.97,848.58,848.87,1334.0,850.97,850.97,848.58,848.87,1334.0
2024-09-11 10:10:00,847.7,847.7,844.44,845.04,2812.0,847.7,847.7,844.44,845.04,2812.0
2024-09-11 10:15:00,845.04,845.47,843.6,843.6,2415.0,845.04,845.47,843.6,843.6,2415.0
2024-09-11 10:20:00,843.1,846.57,843.1,845.44,5607.0,843.1,846.57,843.1,845.44,5607.0
2024-09-11 10:25:00,844.81,845.62,843.77,843.77,4861.0,844.81,845.62,843.77,843.77,4861.0
2024-09-11 10:30:00,844.61,845.62,841.85,842.7,8758.0,844.61,845.62,841.85,842.7,8758.0
2024-09-11 10:35:00,842.72,846.15,842.72,845.14,3408.0,842.72,846.15,842.72,845.14,3408.0
2024-09-11 10:40:00,845.83,848.62,844.98,846.42,7208.0,845.83,848.62,844.98,846.42,7208.0
2024-09-11 10:45:00,847.03,847.74,844.02,846.39,5306.0,847.03,847.74,844.02,846.39,5306.0
2024-09-11 10:50:00,845.87,846.47,844.5,844.82,2225.0,845.87,846.47,844.5,844.82,2225.0
2024-09-11 10:55:00,844.88,846.64,844.33,846.64,2070.0,844.88,846.64,844.33,846.64,2070.0
2024-09-11 11:00:00,846.45,848.21,845.42,847.71,1861.0,846.45,848.21,845.42,847.71,1861.0
2024-09-11 11:05:00,848.06,851.14,848.06,849.87,1124.0,848.06,851.14,848.06,849.87,1124.0
2024-09-11 11:10:00,849.65,853.06,848.74,852.6,2503.0,849.65,853.06,848.74,852.6,2503.0
2024-09-11 11:15:00,852.51,853.66,851.53,853.3,1079.0,852.51,853.66,851.53,853.3,1079.0
2024-09-11 11:20:00,851.56,853.1,850.03,851.22,2336.0,851.56,853.1,850.03,851.22,2336.0
2024-09-11 11:25:00,850.75,852.1,850.74,852.1,600.0,850.75,852.1,850.74,852.1,600.0
2024-09-11 11:30:00,852.72,853.0,851.01,852.4,4012.0,852.72,853.0,851.01,852.4,4012.0
2024-09-11 11:35:00,852.26,854.51,851.78,853.62,2600.0,852.26,854.51,851.78,853.62,2600.0
2024-09-11 11:40:00,854.48,856.34,853.49,855.08,2634.0,854.48,856.34,853.49,855.08,2634.0
2024-09-11 11:45:00,855.08,857.66,855.08,855.69,2896.0,855.08,857.66,855.08,855.69,2896.0
2024-09-11 11:50:00,856.29,856.91,854.95,855.35,3652.0,856.29,856.91,854.95,855.35,3652.0
2024-09-11 11:55:00,855.32,856.57,853.83,856.34,3039.0,855.32,856.57,853.83,856.34,3039.0
2024-09-11 12:00:00,855.25,859.2,855.14,859.2,1452.0,855.25,859.2,855.14,859.2,1452.0
2024-09-11 12:05:00,860.0,861.02,858.11,858.11,4190.0,860.0,861.02,858.11,858.11,4190.0
2024-09-11 12:10:00,858.82,860.71,858.82,860.05,3825.0,858.82,860.71,858.82,860.05,3825.0
2024-09-11 12:15:00,860.72,860.93,859.3,860.4,813.0,860.72,860.93,859.3,860.4,813.0
2024-09-11 12:20:00,860.86,862.0,859.37,860.0,2301.0,860.86,862.0,859.37,860.0,2301.0
2024-09-11 12:25:00,861.92,863.19,861.16,862.51,5146.0,861.92,863.19,861.16,862.51,5146.0
2024-09-11 12:30:00,862.51,863.42,861.71,861.71,3697.0,862.51,863.42,861.71,861.71,3697.0
2024-09-11 12:35:00,862.74,864.26,861.22,863.85,4319.0,862.74,864.26,861.22,863.85,4319.0
2024-09-11 12:40:00,863.12,864.0,862.63,863.67,4764.0,863.12,864.0,862.63,863.67,4764.0
2024-09-11 12:45:00,863.08,863.27,862.18,863.21,4039.0,863.08,863.27,862.18,863.21,4039.0
2024-09-11 12:50:00,862.45,863.99,862.0,863.99,9565.0,862.45,863.99,862.0,863.99,9565.0
2024-09-11 12:55:00,863.89,864.52,863.0,864.0,5024.0,863.89,864.52,863.0,864.0,5024.0
2024-09-11 13:00:00,864.48,865.47,864.4,864.66,3927.0,864.48,865.47,864.4,864.66,3927.0
2024-09-11 13:05:00,864.87,865.54,863.95,864.07,5802.0,864.87,865.54,863.95,864.07,5802.0
2024-09-11 13:10:00,863.77,865.38,863.77,864.13,3071.0,863.77,865.38,863.77,864.13,3071.0
2024-09-11 13:15:00,864.07,864.14,863.33,863.71,3481.0,864.07,864.14,863.33,863.71,3481.0
2024-09-11 13:20:00,863.1,863.83,862.17,862.17,1995.0,863.1,863.83,862.17,862.17,1995.0
2024-09-11 13:25:00,863.7,864.84,863.69,864.44,2237.0,863.7,864.84,863.69,864.44,2237.0
2024-09-11 13:30:00,864.69,865.34,864.52,865.34,2374.0,864.69,865.34,864.52,865.34,2374.0
2024-09-11 13:35:00,865.31,866.77,864.41,866.09,3468.0,865.31,866.77,864.41,866.09,3468.0
2024-09-11 13:40:00,866.88,867.0,865.67,867.0,2701.0,866.88,867.0,865.67,867.0,2701.0
2024-09-11 13:45:00,866.88,869.63,866.88,868.5,2115.0,866.88,869.63,866.88,868.5,2115.0
2024-09-11 13:50:00,869.72,869.94,868.42,868.81,4846.0,869.72,869.94,868.42,868.81,4846.0
2024-09-11 13:55:00,869.51,869.71,867.88,868.49,2243.0,869.51,869.71,867.88,868.49,2243.0
2024-09-11 14:00:00,867.73,869.0,867.73,868.85,2027.0,867.73,869.0,867.73,868.85,2027.0
2024-09-11 14:05:00,868.63,870.4,868.57,869.83,8111.0,868.63,870.4,868.57,869.83,8111.0
2024-09-11 14:10:00,870.38,871.71,870.0,871.25,9779.0,870.38,871.71,870.0,871.25,9779.0
2024-09-11 14:15:00,871.6,871.66,869.93,870.26,7784.0,871.6,871.66,869.93,870.26,7784.0
2024-09-11 14:20:00,870.26,871.34,869.73,871.01,3537.0,870.26,871.34,869.73,871.01,3537.0
2024-09-11 14:25:00,871.0,872.79,871.0,872.28,3104.0,871.0,872.79,871.0,872.28,3104.0
2024-09-11 14:30:00,872.5,873.54,871.91,873.26,13843.0,872.5,873.54,871.91,873.26,13843.0
2024-09-11 14:35:00,873.06,874.3,871.68,874.16,4184.0,873.06,874.3,871.68,874.16,4184.0
2024-09-11 14:40:00,873.4,874.51,872.47,872.47,4969.0,873.4,874.51,872.47,872.47,4969.0
2024-09-11 14:45:00,872.52,873.74,872.4,872.51,2887.0,872.52,873.74,872.4,872.51,2887.0
2024-09-11 14:50:00,873.67,873.67,871.81,872.0,2942.0,873.67,873.67,871.81,872.0,2942.0
2024-09-11 14:55:00,873.18,873.19,871.67,871.67,3543.0,873.18,873.19,871.67,871.67,3543.0
2024-09-11 15:00:00,872.06,872.28,871.41,871.9,2301.0,872.06,872.28,871.41,871.9,2301.0
2024-09-11 15:05:00,872.31,874.0,872.13,873.29,6814.0,872.31,874.0,872.13,873.29,6814.0
2024-09-11 15:10:00,873.42,873.42,871.67,872.88,2933.0,873.42,873.42,871.67,872.88,2933.0
2024-09-11 15:15:00,873.13,874.52,873.12,873.75,4114.0,873.13,874.52,873.12,873.75,4114.0
2024-09-11 15:20:00,873.04,875.3,872.78,874.32,39394.0,873.04,875.3,872.78,874.32,39394.0
2024-09-11 15:25:00,874.95,875.5,874.07,875.1,4064.0,874.95,875.5,874.07,875.1,4064.0
2024-09-11 15:30:00,875.0,875.67,874.0,875.33,8263.0,875.0,875.67,874.0,875.33,8263.0
2024-09-11 15:35:00,874.76,875.09,873.09,874.11,9633.0,874.76,875.09,873.09,874.11,9633.0
2024-09-11 15:40:00,873.47,874.01,871.99,873.0,2657.0,873.47,874.01,871.99,873.0,2657.0
2024-09-11 15:45:00,872.79,873.05,872.07,872.79,4836.0,872.79,873.05,872.07,872.79,4836.0
2024-09-11 15:50:00,872.47,874.69,872.01,874.69,13271.0,872.47,874.69,872.01,874.69,13271.0
2024-09-11 15:55:00,875.24,877.62,874.31,874.95,34626.0,875.24,877.62,874.31,874.95,34626.0
2024-09-12 09:30:00,880.03,881.18,871.28,876.28,18931.0,880.03,881.18,871.28,876.28,18931.0
2024-09-12 09:35:00,875.2,879.84,873.76,875.37,2953.0,875.2,879.84,873.76,875.37,2953.0
2024-09-12 09:40:00,875.42,877.79,873.73,877.33,5180.0,875.42,877.79,873.73,877.33,5180.0
2024-09-12 09:45:00,877.99,878.15,876.41,877.95,2693.0,877.99,878.15,876.41,877.95,2693.0
2024-09-12 09:50:00,875.54,877.01,874.48,876.96,3096.0,875.54,877.01,874.48,876.96,3096.0
2024-09-12 09:55:00,878.29,878.74,875.65,877.62,4594.0,878.29,878.74,875.65,877.62,4594.0
2024-09-12 10:00:00,877.65,879.03,877.51,878.58,2845.0,877.65,879.03,877.51,878.58,2845.0
2024-09-12 10:05:00,877.78,878.2,875.79,877.09,2949.0,877.78,878.2,875.79,877.09,2949.0
2024-09-12 10:10:00,877.69,879.63,877.39,879.5,3453.0,877.69,879.63,877.39,879.5,3453.0
2024-09-12 10:15:00,878.57,881.33,878.26,881.0,3152.0,878.57,881.33,878.26,881.0,3152.0
2024-09-12 10:20:00,881.0,881.99,879.33,880.96,4692.0,881.0,881.99,879.33,880.96,4692.0
2024-09-12 10:25:00,880.96,882.13,880.0,880.73,2803.0,880.96,882.13,880.0,880.73,2803.0
2024-09-12 10:30:00,881.47,881.62,880.16,880.8,1300.0,881.47,881.62,880.16,880.8,1300.0
2024-09-12 10:35:00,880.8,880.8,876.57,878.69,8435.0,880.8,880.8,876.57,878.69,8435.0
2024-09-12 10:40:00,878.72,879.86,878.08,879.86,24301.0,878.72,879.86,878.08,879.86,24301.0
2024-09-12 10:45:00,880.03,880.89,877.67,879.39,6364.0,880.03,880.89,877.67,879.39,6364.0
2024-09-12 10:50:00,880.98,881.58,879.96,881.2,3518.0,880.98,881.58,879.96,881.2,3518.0
2024-09-12 10:55:00,881.51,882.42,877.5,877.95,6686.0,881.51,882.42,877.5,877.95,6686.0
2024-09-12 11:00:00,878.0,879.07,877.62,879.07,1521.0,878.0,879.07,877.62,879.07,1521.0
2024-09-12 11:05:00,879.76,879.76,879.76,879.76,100.0,879.76,879.76,879.76,879.76,100.0
2024-09-12 11:10:00,880.45,881.74,880.0,881.7,1823.0,880.45,881.74,880.0,881.7,1823.0
2024-09-12 11:15:00,880.9,881.33,878.85,879.63,3346.0,880.9,881.33,878.85,879.63,3346.0
2024-09-12 11:20:00,879.63,880.01,878.65,878.65,5595.0,879.63,880.01,878.65,878.65,5595.0
2024-09-12 11:25:00,878.64,879.71,877.62,878.64,3698.0,878.64,879.71,877.62,878.64,3698.0
2024-09-12 11:30:00,878.5,879.61,877.83,877.83,4490.0,878.5,879.61,877.83,877.83,4490.0
2024-09-12 11:35:00,878.19,878.52,877.66,878.13,2425.0,878.19,878.52,877.66,878.13,2425.0
2024-09-12 11:40:00,878.14,879.7,878.0,878.9,5320.0,878.14,879.7,878.0,878.9,5320.0
2024-09-12 11:45:00,879.4,879.61,878.38,879.61,1747.0,879.4,879.61,878.38,879.61,1747.0
2024-09-12 11:50:00,879.61,879.94,878.5,878.5,1841.0,879.61,879.94,878.5,878.5,1841.0
2024-09-12 11:55:00,878.95,879.85,878.51,879.08,1565.0,878.95,879.85,878.51,879.08,1565.0
2024-09-12 12:00:00,879.12,880.85,879.12,880.85,3286.0,879.12,880.85,879.12,880.85,3286.0
2024-09-12 12:05:00,880.92,881.72,880.11,881.11,2620.0,880.92,881.72,880.11,881.11,2620.0
2024-09-12 12:10:00,881.0,881.71,880.0,880.6,5375.0,881.0,881.71,880.0,880.6,5375.0
2024-09-12 12:15:00,880.02,880.85,879.92,880.51,1198.0,880.02,880.85,879.92,880.51,1198.0
2024-09-12 12:20:00,881.01,881.59,880.36,880.36,2384.0,881.01,881.59,880.36,880.36,2384.0
2024-09-12 12:25:00,882.11,882.35,881.54,881.94,1450.0,882.11,882.35,881.54,881.94,1450.0
2024-09-12 12:30:00,882.45,882.6,881.89,882.37,1937.0,882.45,882.6,881.89,882.37,1937.0
2024-09-12 12:35:00,882.83,883.64,882.07,883.56,3765.0,882.83,883.64,882.07,883.56,3765.0
2024-09-12 12:40:00,883.56,884.5,883.05,884.5,3177.0,883.56,884.5,883.05,884.5,3177.0
2024-09-12 12:45:00,883.74,884.83,883.71,884.51,2444.0,883.74,884.83,883.71,884.51,2444.0
2024-09-12 12:50:00,884.32,887.01,884.31,886.15,5229.0,884.32,887.01,884.31,886.15,5229.0
2024-09-12 12:55:00,887.15,887.15,885.7,885.7,2660.0,887.15,887.15,885.7,885.7,2660.0
2024-09-12 13:00:00,886.35,887.14,886.35,887.13,1723.0,886.35,887.14,886.35,887.13,1723.0
2024-09-12 13:05:00,887.07,888.0,886.81,888.0,1383.0,887.07,888.0,886.81,888.0,1383.0
2024-09-12 13:10:00,888.0,888.0,887.28,887.28,775.0,888.0,888.0,887.28,887.28,775.0
2024-09-12 13:15:00,887.02,888.87,886.89,888.87,3578.0,887.02,888.87,886.89,888.87,3578.0
2024-09-12 13:20:00,888.29,888.4,887.53,887.85,1882.0,888.29,888.4,887.53,887.85,1882.0
2024-09-12 13:25:00,887.8,887.8,886.1,886.1,2245.0,887.8,887.8,886.1,886.1,2245.0
2024-09-12 13:30:00,886.58,888.0,885.84,887.47,12506.0,886.58,888.0,885.84,887.47,12506.0
2024-09-12 13:35:00,887.47,887.78,886.77,887.78,956.0,887.47,887.78,886.77,887.78,956.0
2024-09-12 13:40:00,887.9,887.9,886.6,886.69,2700.0,887.9,887.9,886.6,886.69,2700.0
2024-09-12 13:45:00,886.75,887.38,886.54,886.88,2310.0,886.75,887.38,886.54,886.88,2310.0
2024-09-12 13:50:00,887.99,889.08,887.73,887.73,1104.0,887.99,889.08,887.73,887.73,1104.0
2024-09-12 13:55:00,888.81,889.52,887.92,887.98,2957.0,888.81,889.52,887.92,887.98,2957.0
2024-09-12 14:00:00,887.17,887.17,887.11,887.11,320.0,887.17,887.17,887.11,887.11,320.0
2024-09-12 14:05:00,886.75,887.2,886.0,886.0,2429.0,886.75,887.2,886.0,886.0,2429.0
2024-09-12 14:10:00,886.02,886.31,885.5,886.29,2522.0,886.02,886.31,885.5,886.29,2522.0
2024-09-12 14:15:00,885.79,886.79,885.79,886.45,1250.0,885.79,886.79,885.79,886.45,1250.0
2024-09-12 14:20:00,885.88,886.78,885.81,885.81,890.0,885.88,886.78,885.81,885.81,890.0
2024-09-12 14:25:00,887.07,887.07,886.08,886.69,1758.0,887.07,887.07,886.08,886.69,1758.0
2024-09-12 14:30:00,886.69,887.09,885.54,886.71,2903.0,886.69,887.09,885.54,886.71,2903.0
2024-09-12 14:35:00,886.86,887.64,886.85,887.64,3379.0,886.86,887.64,886.85,887.64,3379.0
2024-09-12 14:40:00,887.75,888.45,887.42,887.43,1870.0,887.75,888.45,887.42,887.43,1870.0
2024-09-12 14:45:00,887.94,888.09,887.21,887.68,1874.0,887.94,888.09,887.21,887.68,1874.0
2024-09-12 14:50:00,887.68,887.68,883.92,885.59,3800.0,887.68,887.68,883.92,885.59,3800.0
2024-09-12 14:55:00,885.71,886.75,885.59,886.75,2946.0,885.71,886.75,885.59,886.75,2946.0
2024-09-12 15:00:00,886.31,886.31,885.49,885.64,1630.0,886.31,886.31,885.49,885.64,1630.0
2024-09-12 15:05:00,885.65,885.85,884.43,885.7,2884.0,885.65,885.85,884.43,885.7,2884.0
2024-09-12 15:10:00,885.49,885.49,885.26,885.26,415.0,885.49,885.49,885.26,885.26,415.0
2024-09-12 15:15:00,885.97,886.8,885.66,886.68,4455.0,885.97,886.8,885.66,886.68,4455.0
2024-09-12 15:20:00,886.63,886.67,885.62,885.81,1800.0,886.63,886.67,885.62,885.81,1800.0
2024-09-12 15:25:00,886.02,886.02,884.71,884.84,706.0,886.02,886.02,884.71,884.84,706.0
2024-09-12 15:30:00,884.83,886.01,884.62,885.93,5247.0,884.83,886.01,884.62,885.93,5247.0
2024-09-12 15:35:00,885.21,885.65,884.74,885.5,3745.0,885.21,885.65,884.74,885.5,3745.0
2024-09-12 15:40:00,885.25,885.54,884.53,885.32,3116.0,885.25,885.54,884.53,885.32,3116.0
2024-09-12 15:45:00,885.32,885.61,884.06,884.94,5236.0,885.32,885.61,884.06,884.94,5236.0
2024-09-12 15:50:00,884.51,886.49,884.51,884.71,9379.0,884.51,886.49,884.51,884.71,9379.0
2024-09-12 15:55:00,884.91,886.58,884.23,886.57,31858.0,884.91,886.58,884.23,886.57,31858.0
2024-09-13 09:30:00,881.77,883.31,880.65,882.55,14632.0,881.77,883.31,880.65,882.55,14632.0
2024-09-13 09:35:00,882.55,884.5,880.87,883.47,2655.0,882.55,884.5,880.87,883.47,2655.0
2024-09-13 09:40:00,882.15,882.83,879.25,879.96,2879.0,882.15,882.83,879.25,879.96,2879.0
2024-09-13 09:45:00,879.89,880.47,878.1,878.78,4931.0,879.89,880.47,878.1,878.78,4931.0
2024-09-13 09:50:00,877.3,877.3,872.88,874.76,7725.0,877.3,877.3,872.88,874.76,7725.0
2024-09-13 09:55:00,874.5,876.3,873.86,876.0,4119.0,874.5,876.3,873.86,876.0,4119.0
2024-09-13 10:00:00,876.11,878.99,873.0,875.36,4230.0,876.11,878.99,873.0,875.36,4230.0
2024-09-13 10:05:00,878.51,878.51,875.01,876.05,3561.0,878.51,878.51,875.01,876.05,3561.0
2024-09-13 10:10:00,876.09,877.7,874.5,876.31,3584.0,876.09,877.7,874.5,876.31,3584.0
2024-09-13 10:15:00,875.03,878.51,875.01,876.04,3249.0,875.03,878.51,875.01,876.04,3249.0
2024-09-13 10:20:00,876.17,876.5,875.1,876.5,1314.0,876.17,876.5,875.1,876.5,1314.0
2024-09-13 10:25:00,876.32,876.5,874.28,876.5,3446.0,876.32,876.5,874.28,876.5,3446.0
2024-09-13 10:30:00,875.42,876.46,873.7,876.03,5441.0,875.42,876.46,873.7,876.03,5441.0
2024-09-13 10:35:00,875.8,877.37,874.68,877.08,14005.0,875.8,877.37,874.68,877.08,14005.0
2024-09-13 10:40:00,877.27,879.74,877.27,877.7,4545.0,877.27,879.74,877.27,877.7,4545.0
2024-09-13 10:45:00,880.17,881.18,879.3,880.35,9371.0,880.17,881.18,879.3,880.35,9371.0
2024-09-13 10:50:00,880.4,880.96,879.15,880.96,9646.0,880.4,880.96,879.15,880.96,9646.0
2024-09-13 10:55:00,881.15,882.46,880.5,881.39,7313.0,881.15,882.46,880.5,881.39,7313.0
2024-09-13 11:00:00,881.46,881.99,881.36,881.36,2161.0,881.46,881.99,881.36,881.36,2161.0
2024-09-13 11:05:00,881.36,881.73,876.8,876.84,4938.0,881.36,881.73,876.8,876.84,4938.0
2024-09-13 11:10:00,876.13,880.39,876.05,879.45,5931.0,876.13,880.39,876.05,879.45,5931.0
2024-09-13 11:15:00,879.45,880.39,878.5,878.5,3190.0,879.45,880.39,878.5,878.5,3190.0
2024-09-13 11:20:00,878.17,880.47,878.13,880.47,3893.0,878.17,880.47,878.13,880.47,3893.0
2024-09-13 11:25:00,880.82,881.51,878.95,878.95,3277.0,880.82,881.51,878.95,878.95,3277.0
2024-09-13 11:30:00,878.77,879.77,878.16,879.31,4524.0,878.77,879.77,878.16,879.31,4524.0
2024-09-13 11:35:00,879.12,879.12,877.6,877.6,1930.0,879.12,879.12,877.6,877.6,1930.0
2024-09-13 11:40:00,879.29,879.46,878.34,879.25,1237.0,879.29,879.46,878.34,879.25,1237.0
2024-09-13 11:45:00,880.17,881.37,879.12,879.63,3998.0,880.17,881.37,879.12,879.63,3998.0
2024-09-13 11:50:00,880.14,882.24,880.14,881.64,3743.0,880.14,882.24,880.14,881.64,3743.0
2024-09-13 11:55:00,881.01,881.64,880.26,880.65,5765.0,881.01,881.64,880.26,880.65,5765.0
2024-09-13 12:00:00,880.65,881.94,880.64,881.05,2618.0,880.65,881.94,880.64,881.05,2618.0
2024-09-13 12:05:00,881.05,881.05,879.49,880.5,2780.0,881.05,881.05,879.49,880.5,2780.0
2024-09-13 12:10:00,880.5,881.23,879.37,879.46,3926.0,880.5,881.23,879.37,879.46,3926.0
2024-09-13 12:15:00,879.66,879.99,878.51,879.53,5752.0,879.66,879.99,878.51,879.53,5752.0
2024-09-13 12:20:00,879.69,879.69,879.67,879.67,920.0,879.69,879.69,879.67,879.67,920.0
2024-09-13 12:25:00,879.68,881.0,879.67,880.1,3395.0,879.68,881.0,879.67,880.1,3395.0
2024-09-13 12:30:00,880.04,881.6,879.71,880.49,1616.0,880.04,881.6,879.71,880.49,1616.0
2024-09-13 12:35:00,880.2,881.25,879.96,880.51,1550.0,880.2,881.25,879.96,880.51,1550.0
2024-09-13 12:40:00,881.25,881.25,879.81,880.07,627.0,881.25,881.25,879.81,880.07,627.0
2024-09-13 12:45:00,880.65,880.65,878.92,879.79,2819.0,880.65,880.65,878.92,879.79,2819.0
2024-09-13 12:50:00,879.5,881.27,878.76,880.92,2602.0,879.5,881.27,878.76,880.92,2602.0
2024-09-13 12:55:00,881.45,882.59,881.18,881.96,918.0,881.45,882.59,881.18,881.96,918.0
2024-09-13 13:00:00,882.22,882.22,880.98,881.21,1474.0,882.22,882.22,880.98,881.21,1474.0
2024-09-13 13:05:00,880.66,881.22,880.64,881.22,300.0,880.66,881.22,880.64,881.22,300.0
2024-09-13 13:10:00,880.81,881.55,880.58,881.07,770.0,880.81,881.55,880.58,881.07,770.0
2024-09-13 13:15:00,881.55,881.66,880.81,880.98,3912.0,881.55,881.66,880.81,880.98,3912.0
2024-09-13 13:20:00,881.47,881.94,880.47,880.57,1833.0,881.47,881.94,880.47,880.57,1833.0
2024-09-13 13:25:00,881.78,881.92,880.65,881.76,1977.0,881.78,881.92,880.65,881.76,1977.0
2024-09-13 13:30:00,882.09,882.4,880.26,880.75,8114.0,882.09,882.4,880.26,880.75,8114.0
2024-09-13 13:35:00,880.59,880.59,878.66,879.62,3004.0,880.59,880.59,878.66,879.62,3004.0
2024-09-13 13:40:00,879.62,880.68,878.44,880.68,3520.0,879.62,880.68,878.44,880.68,3520.0
2024-09-13 13:45:00,879.9,881.8,879.62,881.18,2967.0,879.9,881.8,879.62,881.18,2967.0
2024-09-13 13:50:00,881.79,884.03,881.5,884.03,2334.0,881.79,884.03,881.5,884.03,2334.0
2024-09-13 13:55:00,883.45,884.03,881.0,881.0,2039.0,883.45,884.03,881.0,881.0,2039.0
2024-09-13 14:00:00,881.83,881.83,879.5,880.98,3104.0,881.83,881.83,879.5,880.98,3104.0
2024-09-13 14:05:00,880.98,881.03,879.85,880.29,1594.0,880.98,881.03,879.85,880.29,1594.0
2024-09-13 14:10:00,881.03,881.24,880.43,880.43,520.0,881.03,881.24,880.43,880.43,520.0
2024-09-13 14:15:00,880.06,881.1,879.81,879.85,1472.0,880.06,881.1,879.81,879.85,1472.0
2024-09-13 14:20:00,880.58,880.61,878.97,878.97,1626.0,880.58,880.61,878.97,878.97,1626.0
2024-09-13 14:25:00,879.06,879.6,878.67,879.6,2342.0,879.06,879.6,878.67,879.6,2342.0
2024-09-13 14:30:00,879.0,879.56,878.65,879.24,3325.0,879.0,879.56,878.65,879.24,3325.0
2024-09-13 14:35:00,878.83,879.02,878.23,878.73,8210.0,878.83,879.02,878.23,878.73,8210.0
2024-09-13 14:40:00,878.55,880.29,878.55,880.16,2392.0,878.55,880.29,878.55,880.16,2392.0
2024-09-13 14:45:00,879.43,879.56,878.94,878.95,1758.0,879.43,879.56,878.94,878.95,1758.0
2024-09-13 14:50:00,879.0,879.52,878.52,879.34,4225.0,879.0,879.52,878.52,879.34,4225.0
2024-09-13 14:55:00,879.0,879.44,878.77,879.44,3448.0,879.0,879.44,878.77,879.44,3448.0
2024-09-13 15:00:00,879.44,879.66,879.0,879.42,5872.0,879.44,879.66,879.0,879.42,5872.0
2024-09-13 15:05:00,878.93,880.13,878.93,879.98,6530.0,878.93,880.13,878.93,879.98,6530.0
2024-09-13 15:10:00,879.98,882.11,879.71,881.78,7682.0,879.98,882.11,879.71,881.78,7682.0
2024-09-13 15:15:00,881.7,882.79,881.68,881.72,6844.0,881.7,882.79,881.68,881.72,6844.0
2024-09-13 15:20:00,881.88,881.88,880.32,881.5,3059.0,881.88,881.88,880.32,881.5,3059.0
2024-09-13 15:25:00,881.59,881.71,879.89,879.89,2861.0,881.59,881.71,879.89,879.89,2861.0
2024-09-13 15:30:00,880.43,880.43,878.7,879.47,5245.0,880.43,880.43,878.7,879.47,5245.0
2024-09-13 15:35:00,879.47,879.95,878.2,878.2,4893.0,879.47,879.95,878.2,878.2,4893.0
2024-09-13 15:40:00,879.04,879.04,877.21,877.21,2603.0,879.04,879.04,877.21,877.21,2603.0
2024-09-13 15:45:00,877.39,879.65,877.39,879.65,11691.0,877.39,879.65,877.39,879.65,11691.0
2024-09-13 15:50:00,879.65,881.99,879.15,881.74,13043.0,879.65,881.99,879.15,881.74,13043.0
2024-09-13 15:55:00,881.74,882.59,878.28,878.95,67675.0,881.74,882.59,878.28,878.95,67675.0
2024-09-16 09:30:00,885.0,885.0,879.73,881.83,22275.0,885.0,885.0,879.73,881.83,22275.0
2024-09-16 09:35:00,881.82,885.11,881.81,884.68,3943.0,881.82,885.11,881.81,884.68,3943.0
2024-09-16 09:40:00,885.12,888.13,884.71,888.06,2970.0,885.12,888.13,884.71,888.06,2970.0
2024-09-16 09:45:00,888.04,891.02,888.03,888.38,9573.0,888.04,891.02,888.03,888.38,9573.0
2024-09-16 09:50:00,888.45,889.62,887.74,888.4,4090.0,888.45,889.62,887.74,888.4,4090.0
2024-09-16 09:55:00,888.41,889.75,886.73,889.3,11087.0,888.41,889.75,886.73,889.3,11087.0
2024-09-16 10:00:00,888.87,889.33,886.0,887.7,4112.0,888.87,889.33,886.0,887.7,4112.0
2024-09-16 10:05:00,888.22,888.76,886.91,886.91,1848.0,888.22,888.76,886.91,886.91,1848.0
2024-09-16 10:10:00,886.94,888.79,886.9,888.28,1458.0,886.94,888.79,886.9,888.28,1458.0
2024-09-16 10:15:00,889.13,890.46,889.0,889.82,1052.0,889.13,890.46,889.0,889.82,1052.0
2024-09-16 10:20:00,889.0,889.9,888.04,889.9,3554.0,889.0,889.9,888.04,889.9,3554.0
2024-09-16 10:25:00,889.33,889.93,888.32,889.93,4505.0,889.33,889.93,888.32,889.93,4505.0
2024-09-16 10:30:00,888.86,889.38,885.6,885.6,4272.0,888.86,889.38,885.6,885.6,4272.0
2024-09-16 10:35:00,885.3,887.22,885.15,886.69,2897.0,885.3,887.22,885.15,886.69,2897.0
2024-09-16 10:40:00,888.69,890.42,888.21,890.23,12515.0,888.69,890.42,888.21,890.23,12515.0
2024-09-16 10:45:00,889.32,890.53,888.1,890.0,6648.0,889.32,890.53,888.1,890.0,6648.0
2024-09-16 10:50:00,889.4,891.0,888.01,889.29,4109.0,889.4,891.0,888.01,889.29,4109.0
2024-09-16 10:55:00,889.34,889.38,887.96,888.4,2421.0,889.34,889.38,887.96,888.4,2421.0
2024-09-16 11:00:00,887.68,889.63,886.12,888.53,6507.0,887.68,889.63,886.12,888.53,6507.0
2024-09-16 11:05:00,888.53,890.86,888.03,888.56,4665.0,888.53,890.86,888.03,888.56,4665.0
2024-09-16 11:10:00,888.6,890.19,888.2,889.76,5879.0,888.6,890.19,888.2,889.76,5879.0
2024-09-16 11:15:00,889.5,890.5,889.49,889.88,1401.0,889.5,890.5,889.49,889.88,1401.0
2024-09-16 11:20:00,889.07,892.69,888.8,891.71,15715.0,889.07,892.69,888.8,891.71,15715.0
2024-09-16 11:25:00,891.71,891.92,890.48,890.7,4638.0,891.71,891.92,890.48,890.7,4638.0
2024-09-16 11:30:00,890.7,891.97,890.36,891.97,4248.0,890.7,891.97,890.36,891.97,4248.0
2024-09-16 11:35:00,890.88,891.39,890.34,891.24,3278.0,890.88,891.39,890.34,891.24,3278.0
2024-09-16 11:40:00,891.81,891.81,890.33,890.33,1974.0,891.81,891.81,890.33,890.33,1974.0
2024-09-16 11:45:00,890.0,891.77,890.0,891.28,2025.0,890.0,891.77,890.0,891.28,2025.0
2024-09-16 11:50:00,891.2,893.95,890.85,893.76,5380.0,891.2,893.95,890.85,893.76,5380.0
2024-09-16 11:55:00,893.69,894.45,893.3,893.86,1026.0,893.69,894.45,893.3,893.86,1026.0
2024-09-16 12:00:00,894.18,894.18,892.46,892.46,8809.0,894.18,894.18,892.46,892.46,8809.0
2024-09-16 12:05:00,892.23,895.0,892.23,894.11,1468.0,892.23,895.0,892.23,894.11,1468.0
2024-09-16 12:10:00,894.0,894.19,893.05,893.86,8048.0,894.0,894.19,893.05,893.86,8048.0
2024-09-16 12:15:00,893.8,893.91,893.79,893.91,2520.0,893.8,893.91,893.79,893.91,2520.0
2024-09-16 12:20:00,893.84,893.84,891.61,892.55,11238.0,893.84,893.84,891.61,892.55,11238.0
2024-09-16 12:25:00,892.94,893.22,892.07,893.22,800.0,892.94,893.22,892.07,893.22,800.0
2024-09-16 12:30:00,892.07,893.22,891.63,892.26,3290.0,892.07,893.22,891.63,892.26,3290.0
2024-09-16 12:35:00,892.21,893.31,891.88,893.31,5392.0,892.21,893.31,891.88,893.31,5392.0
2024-09-16 12:40:00,892.26,893.2,892.26,893.2,400.0,892.26,893.2,892.26,893.2,400.0
2024-09-16 12:45:00,892.9,893.06,892.05,893.03,2158.0,892.9,893.06,892.05,893.03,2158.0
2024-09-16 12:50:00,894.32,894.41,893.53,893.53,2387.0,894.32,894.41,893.53,893.53,2387.0
2024-09-16 12:55:00,894.12,894.26,892.84,893.09,7373.0,894.12,894.26,892.84,893.09,7373.0
2024-09-16 13:00:00,894.13,895.66,893.1,895.16,7114.0,894.13,895.66,893.1,895.16,7114.0
2024-09-16 13:05:00,895.96,896.09,894.66,895.21,9744.0,895.96,896.09,894.66,895.21,9744.0
2024-09-16 13:10:00,895.21,895.87,894.67,895.48,7626.0,895.21,895.87,894.67,895.48,7626.0
2024-09-16 13:15:00,895.32,896.12,894.66,894.83,7900.0,895.32,896.12,894.66,894.83,7900.0
2024-09-16 13:20:00,895.52,895.52,895.52,895.52,196.0,895.52,895.52,895.52,895.52,196.0
2024-09-16 13:25:00,895.17,895.97,894.33,895.44,5759.0,895.17,895.97,894.33,895.44,5759.0
2024-09-16 13:30:00,895.63,896.55,895.48,896.55,4053.0,895.63,896.55,895.48,896.55,4053.0
2024-09-16 13:35:00,895.61,896.77,895.31,896.77,9187.0,895.61,896.77,895.31,896.77,9187.0
2024-09-16 13:40:00,896.12,896.65,895.31,896.11,1104.0,896.12,896.65,895.31,896.11,1104.0
2024-09-16 13:45:00,896.11,897.31,896.11,897.02,2155.0,896.11,897.31,896.11,897.02,2155.0
2024-09-16 13:50:00,897.34,897.65,896.12,897.36,3468.0,897.34,897.65,896.12,897.36,3468.0
2024-09-16 13:55:00,897.36,897.64,896.79,897.15,4439.0,897.36,897.64,896.79,897.15,4439.0
2024-09-16 14:00:00,897.46,897.99,896.71,897.36,6104.0,897.46,897.99,896.71,897.36,6104.0
2024-09-16 14:05:00,897.33,897.37,895.32,895.79,8335.0,897.33,897.37,895.32,895.79,8335.0
2024-09-16 14:10:00,895.8,896.28,895.29,895.86,8772.0,895.8,896.28,895.29,895.86,8772.0
2024-09-16 14:15:00,895.86,897.25,895.55,896.11,2512.0,895.86,897.25,895.55,896.11,2512.0
2024-09-16 14:20:00,895.77,896.38,895.74,896.0,4797.0,895.77,896.38,895.74,896.0,4797.0
2024-09-16 14:25:00,895.75,896.44,895.74,896.22,2216.0,895.75,896.44,895.74,896.22,2216.0
2024-09-16 14:30:00,895.63,895.63,894.29,894.29,7842.0,895.63,895.63,894.29,894.29,7842.0
2024-09-16 14:35:00,894.5,895.36,894.5,895.27,7344.0,894.5,895.36,894.5,895.27,7344.0
2024-09-16 14:40:00,895.03,895.72,894.78,895.69,13655.0,895.03,895.72,894.78,895.69,13655.0
2024-09-16 14:45:00,895.44,895.44,893.74,894.75,3603.0,895.44,895.44,893.74,894.75,3603.0
2024-09-16 14:50:00,894.9,895.16,893.75,893.75,3140.0,894.9,895.16,893.75,893.75,3140.0
2024-09-16 14:55:00,894.05,895.35,893.77,895.34,2657.0,894.05,895.35,893.77,895.34,2657.0
2024-09-16 15:00:00,894.59,894.8,893.83,893.83,1862.0,894.59,894.8,893.83,893.83,1862.0
2024-09-16 15:05:00,894.03,894.41,893.63,893.9,3023.0,894.03,894.41,893.63,893.9,3023.0
2024-09-16 15:10:00,893.61,893.83,892.65,893.06,2166.0,893.61,893.83,892.65,893.06,2166.0
2024-09-16 15:15:00,892.92,893.25,892.32,892.51,5196.0,892.92,893.25,892.32,892.51,5196.0
2024-09-16 15:20:00,892.47,892.7,890.7,890.9,8812.0,892.47,892.7,890.7,890.9,8812.0
2024-09-16 15:25:00,890.9,891.29,890.11,890.69,4176.0,890.9,891.29,890.11,890.69,4176.0
2024-09-16 15:30:00,890.58,890.96,890.01,890.01,6898.0,890.58,890.96,890.01,890.01,6898.0
2024-09-16 15:35:00,890.33,890.33,889.33,889.58,4001.0,890.33,890.33,889.33,889.58,4001.0
2024-09-16 15:40:00,889.24,891.32,889.23,890.73,5045.0,889.24,891.32,889.23,890.73,5045.0
2024-09-16 15:45:00,890.15,891.06,890.0,890.46,2266.0,890.15,891.06,890.0,890.46,2266.0
2024-09-16 15:50:00,890.85,892.8,890.31,892.56,9932.0,890.85,892.8,890.31,892.56,9932.0
2024-09-16 15:55:00,892.29,893.18,892.0,892.56,21922.0,892.29,893.18,892.0,892.56,21922.0
2024-09-17 09:30:00,890.65,892.25,882.8,886.67,21996.0,890.65,892.25,882.8,886.67,21996.0
2024-09-17 09:35:00,887.24,890.7,885.47,889.76,5793.0,887.24,890.7,885.47,889.76,5793.0
2024-09-17 09:40:00,888.43,891.35,888.38,891.35,2928.0,888.43,891.35,888.38,891.35,2928.0
2024-09-17 09:45:00,891.0,892.24,890.3,891.08,3797.0,891.0,892.24,890.3,891.08,3797.0
2024-09-17 09:50:00,890.83,891.63,890.0,891.1,1342.0,890.83,891.63,890.0,891.1,1342.0
2024-09-17 09:55:00,891.64,894.27,891.64,893.88,2120.0,891.64,894.27,891.64,893.88,2120.0
2024-09-17 10:00:00,894.3,895.99,893.22,895.99,7081.0,894.3,895.99,893.22,895.99,7081.0
2024-09-17 10:05:00,895.2,896.0,894.82,895.52,3041.0,895.2,896.0,894.82,895.52,3041.0
2024-09-17 10:10:00,894.59,896.32,893.01,893.63,3343.0,894.59,896.32,893.01,893.63,3343.0
2024-09-17 10:15:00,893.63,894.36,892.95,893.83,5808.0,893.63,894.36,892.95,893.83,5808.0
2024-09-17 10:20:00,893.82,894.43,893.14,893.81,8856.0,893.82,894.43,893.14,893.81,8856.0
2024-09-17 10:25:00,893.45,893.56,892.83,893.43,1901.0,893.45,893.56,892.83,893.43,1901.0
2024-09-17 10:30:00,894.19,895.29,892.92,894.52,3509.0,894.19,895.29,892.92,894.52,3509.0
2024-09-17 10:35:00,894.88,896.04,894.75,896.04,1081.0,894.88,896.04,894.75,896.04,1081.0
2024-09-17 10:40:00,896.5,897.47,895.71,897.45,5241.0,896.5,897.47,895.71,897.45,5241.0
2024-09-17 10:45:00,898.21,899.6,898.21,899.37,1979.0,898.21,899.6,898.21,899.37,1979.0
2024-09-17 10:50:00,899.14,899.16,896.81,897.47,3552.0,899.14,899.16,896.81,897.47,3552.0
2024-09-17 10:55:00,898.36,898.36,895.82,895.82,8353.0,898.36,898.36,895.82,895.82,8353.0
2024-09-17 11:00:00,896.24,898.06,895.29,897.56,3973.0,896.24,898.06,895.29,897.56,3973.0
2024-09-17 11:05:00,896.65,897.91,896.0,896.84,3580.0,896.65,897.91,896.0,896.84,3580.0
2024-09-17 11:10:00,896.82,898.0,896.81,897.91,1722.0,896.82,898.0,896.81,897.91,1722.0
2024-09-17 11:15:00,898.33,899.61,898.12,898.51,2314.0,898.33,899.61,898.12,898.51,2314.0
2024-09-17 11:20:00,898.43,898.93,896.39,897.0,3881.0,898.43,898.93,896.39,897.0,3881.0
2024-09-17 11:25:00,897.2,897.54,896.0,897.14,7507.0,897.2,897.54,896.0,897.14,7507.0
2024-09-17 11:30:00,896.46,896.46,892.0,892.0,10298.0,896.46,896.46,892.0,892.0,10298.0
2024-09-17 11:35:00,892.65,892.77,891.17,892.44,2284.0,892.65,892.77,891.17,892.44,2284.0
2024-09-17 11:40:00,891.97,892.19,891.08,891.63,1150.0,891.97,892.19,891.08,891.63,1150.0
2024-09-17 11:45:00,891.5,891.5,889.97,890.26,2856.0,891.5,891.5,889.97,890.26,2856.0
2024-09-17 11:50:00,890.65,891.75,889.95,890.64,5117.0,890.65,891.75,889.95,890.64,5117.0
2024-09-17 11:55:00,890.11,892.97,890.11,892.28,5313.0,890.11,892.97,890.11,892.28,5313.0
2024-09-17 12:00:00,892.4,893.82,891.11,893.82,6792.0,892.4,893.82,891.11,893.82,6792.0
2024-09-17 12:05:00,893.04,893.87,892.57,892.57,6537.0,893.04,893.87,892.57,892.57,6537.0
2024-09-17 12:10:00,891.7,894.44,891.66,894.11,5252.0,891.7,894.44,891.66,894.11,5252.0
2024-09-17 12:15:00,893.77,893.94,891.61,891.71,5918.0,893.77,893.94,891.61,891.71,5918.0
2024-09-17 12:20:00,892.31,892.31,886.75,887.75,6296.0,892.31,892.31,886.75,887.75,6296.0
2024-09-17 12:25:00,888.6,889.62,887.76,888.9,2986.0,888.6,889.62,887.76,888.9,2986.0
2024-09-17 12:30:00,888.67,889.89,888.41,889.37,2419.0,888.67,889.89,888.41,889.37,2419.0
2024-09-17 12:35:00,889.97,889.99,888.1,888.1,2097.0,889.97,889.99,888.1,888.1,2097.0
2024-09-17 12:40:00,888.27,889.4,886.83,886.94,1850.0,888.27,889.4,886.83,886.94,1850.0
2024-09-17 12:45:00,886.45,887.2,886.45,886.64,1250.0,886.45,887.2,886.45,886.64,1250.0
2024-09-17 12:50:00,885.0,894.46,884.5,887.26,7864.0,885.0,894.46,884.5,887.26,7864.0
2024-09-17 12:55:00,887.84,887.84,885.71,886.63,4951.0,887.84,887.84,885.71,886.63,4951.0
2024-09-17 13:00:00,886.83,886.83,885.43,886.05,1100.0,886.83,886.83,885.43,886.05,1100.0
2024-09-17 13:05:00,886.69,886.69,886.17,886.22,500.0,886.69,886.69,886.17,886.22,500.0
2024-09-17 13:10:00,885.55,887.46,885.45,887.0,4842.0,885.55,887.46,885.45,887.0,4842.0
2024-09-17 13:15:00,886.76,888.22,886.75,888.19,2100.0,886.76,888.22,886.75,888.19,2100.0
2024-09-17 13:20:00,888.19,889.36,888.14,889.36,2832.0,888.19,889.36,888.14,889.36,2832.0
2024-09-17 13:25:00,889.86,889.86,888.55,888.91,3015.0,889.86,889.86,888.55,888.91,3015.0
2024-09-17 13:30:00,888.8,889.42,888.27,889.12,2807.0,888.8,889.42,888.27,889.12,2807.0
2024-09-17 13:35:00,888.3,889.12,888.29,888.49,983.0,888.3,889.12,888.29,888.49,983.0
2024-09-17 13:40:00,888.26,888.85,886.72,888.1,7161.0,888.26,888.85,886.72,888.1,7161.0
2024-09-17 13:45:00,887.63,889.75,886.86,889.75,6990.0,887.63,889.75,886.86,889.75,6990.0
2024-09-17 13:50:00,889.48,891.3,889.48,891.3,3334.0,889.48,891.3,889.48,891.3,3334.0
2024-09-17 13:55:00,890.67,892.66,890.65,892.35,2203.0,890.67,892.66,890.65,892.35,2203.0
2024-09-17 14:00:00,892.54,893.37,892.06,892.57,1979.0,892.54,893.37,892.06,892.57,1979.0
2024-09-17 14:05:00,892.5,893.23,892.5,892.84,785.0,892.5,893.23,892.5,892.84,785.0
2024-09-17 14:10:00,892.32,892.75,891.6,891.6,6304.0,892.32,892.75,891.6,891.6,6304.0
2024-09-17 14:15:00,892.14,892.27,891.35,891.35,1123.0,892.14,892.27,891.35,891.35,1123.0
2024-09-17 14:20:00,891.77,893.2,891.77,893.03,2766.0,891.77,893.2,891.77,893.03,2766.0
2024-09-17 14:25:00,893.08,893.13,891.82,892.41,3341.0,893.08,893.13,891.82,892.41,3341.0
2024-09-17 14:30:00,892.41,892.41,891.06,891.06,935.0,892.41,892.41,891.06,891.06,935.0
2024-09-17 14:35:00,891.85,891.87,890.9,890.9,1213.0,891.85,891.87,890.9,890.9,1213.0
2024-09-17 14:40:00,890.9,891.26,890.2,890.4,2073.0,890.9,891.26,890.2,890.4,2073.0
2024-09-17 14:45:00,890.78,890.78,888.26,888.26,2693.0,890.78,890.78,888.26,888.26,2693.0
2024-09-17 14:50:00,888.5,888.74,887.91,888.15,2942.0,888.5,888.74,887.91,888.15,2942.0
2024-09-17 14:55:00,888.41,888.94,887.9,888.94,5841.0,888.41,888.94,887.9,888.94,5841.0
2024-09-17 15:00:00,889.06,889.06,888.34,888.58,913.0,889.06,889.06,888.34,888.58,913.0
2024-09-17 15:05:00,888.58,889.22,888.17,888.96,3032.0,888.58,889.22,888.17,888.96,3032.0
2024-09-17 15:10:00,888.96,890.96,888.96,890.04,3439.0,888.96,890.96,888.96,890.04,3439.0
2024-09-17 15:15:00,889.81,889.98,889.28,889.66,1952.0,889.81,889.98,889.28,889.66,1952.0
2024-09-17 15:20:00,890.36,890.36,888.0,888.0,1750.0,890.36,890.36,888.0,888.0,1750.0
2024-09-17 15:25:00,888.56,888.56,886.56,887.83,4592.0,888.56,888.56,886.56,887.83,4592.0
2024-09-17 15:30:00,887.88,888.35,887.27,887.44,2149.0,887.88,888.35,887.27,887.44,2149.0
2024-09-17 15:35:00,886.99,888.07,886.64,887.38,4345.0,886.99,888.07,886.64,887.38,4345.0
2024-09-17 15:40:00,887.95,887.95,885.0,886.11,3035.0,887.95,887.95,885.0,886.11,3035.0
2024-09-17 15:45:00,886.11,887.08,885.32,886.65,5922.0,886.11,887.08,885.32,886.65,5922.0
2024-09-17 15:50:00,887.18,887.18,886.0,887.17,11968.0,887.18,887.18,886.0,887.17,11968.0
2024-09-17 15:55:00,887.02,887.18,885.63,886.68,30876.0,887.02,887.18,885.63,886.68,30876.0
2024-09-18 09:30:00,887.76,887.92,884.09,887.59,10733.0,887.76,887.92,884.09,887.59,10733.0
2024-09-18 09:35:00,884.94,885.05,882.3,883.88,2686.0,884.94,885.05,882.3,883.88,2686.0
2024-09-18 09:40:00,883.99,886.77,883.88,886.0,5228.0,883.99,886.77,883.88,886.0,5228.0
2024-09-18 09:45:00,885.75,886.5,885.74,885.96,2550.0,885.75,886.5,885.74,885.96,2550.0
2024-09-18 09:50:00,885.0,886.6,885.0,885.61,920.0,885.0,886.6,885.0,885.61,920.0
2024-09-18 09:55:00,885.76,888.2,885.35,888.16,2517.0,885.76,888.2,885.35,888.16,2517.0
2024-09-18 10:00:00,888.8,889.18,887.1,887.89,6163.0,888.8,889.18,887.1,887.89,6163.0
2024-09-18 10:05:00,888.01,888.19,887.44,887.44,3243.0,888.01,888.19,887.44,887.44,3243.0
2024-09-18 10:10:00,888.21,889.65,887.53,888.28,6759.0,888.21,889.65,887.53,888.28,6759.0
2024-09-18 10:15:00,887.81,889.0,887.8,887.98,1146.0,887.81,889.0,887.8,887.98,1146.0
2024-09-18 10:20:00,886.95,889.2,886.95,889.2,1139.0,886.95,889.2,886.95,889.2,1139.0
2024-09-18 10:25:00,888.67,889.84,888.66,889.84,1036.0,888.67,889.84,888.66,889.84,1036.0
2024-09-18 10:30:00,889.5,890.04,887.8,889.9,7244.0,889.5,890.04,887.8,889.9,7244.0
2024-09-18 10:35:00,889.53,889.92,889.33,889.5,928.0,889.53,889.92,889.33,889.5,928.0
2024-09-18 10:40:00,890.21,891.0,889.22,890.41,3287.0,890.21,891.0,889.22,890.41,3287.0
2024-09-18 10:45:00,891.33,892.0,891.2,891.9,1889.0,891.33,892.0,891.2,891.9,1889.0
2024-09-18 10:50:00,891.01,891.2,890.41,890.78,1791.0,891.01,891.2,890.41,890.78,1791.0
2024-09-18 10:55:00,890.0,890.52,888.43,888.43,4899.0,890.0,890.52,888.43,888.43,4899.0
2024-09-18 11:00:00,888.43,888.55,887.44,887.93,801.0,888.43,888.55,887.44,887.93,801.0
2024-09-18 11:05:00,887.53,887.92,886.13,886.85,2613.0,887.53,887.92,886.13,886.85,2613.0
2024-09-18 11:10:00,885.97,888.23,885.97,887.78,2230.0,885.97,888.23,885.97,887.78,2230.0
2024-09-18 11:15:00,887.5,888.34,887.5,888.34,1200.0,887.5,888.34,887.5,888.34,1200.0
2024-09-18 11:20:00,887.87,889.53,887.87,888.22,2293.0,887.87,889.53,887.87,888.22,2293.0
2024-09-18 11:25:00,888.39,888.88,887.65,888.18,1892.0,888.39,888.88,887.65,888.18,1892.0
2024-09-18 11:30:00,888.8,888.8,888.74,888.75,500.0,888.8,888.8,888.74,888.75,500.0
2024-09-18 11:35:00,889.95,890.99,889.94,890.11,1114.0,889.95,890.99,889.94,890.11,1114.0
2024-09-18 11:40:00,889.96,890.81,889.3,889.7,2971.0,889.96,890.81,889.3,889.7,2971.0
2024-09-18 11:45:00,889.7,889.7,888.45,888.46,11867.0,889.7,889.7,888.45,888.46,11867.0
2024-09-18 11:50:00,889.1,889.29,887.66,889.29,2505.0,889.1,889.29,887.66,889.29,2505.0
2024-09-18 11:55:00,888.1,888.52,888.1,888.4,1409.0,888.1,888.52,888.1,888.4,1409.0
2024-09-18 12:00:00,888.29,888.29,887.38,887.38,1402.0,888.29,888.29,887.38,887.38,1402.0
2024-09-18 12:05:00,888.3,888.58,888.3,888.33,850.0,888.3,888.58,888.3,888.33,850.0
2024-09-18 12:10:00,888.79,890.2,888.79,889.98,1173.0,888.79,890.2,888.79,889.98,1173.0
2024-09-18 12:15:00,889.94,890.21,889.39,889.39,2745.0,889.94,890.21,889.39,889.39,2745.0
2024-09-18 12:20:00,890.06,890.16,889.74,890.06,2909.0,890.06,890.16,889.74,890.06,2909.0
2024-09-18 12:25:00,890.09,891.8,889.69,891.8,5392.0,890.09,891.8,889.69,891.8,5392.0
2024-09-18 12:30:00,891.72,891.72,890.69,890.7,1674.0,891.72,891.72,890.69,890.7,1674.0
2024-09-18 12:35:00,890.68,891.5,890.67,891.5,400.0,890.68,891.5,890.67,891.5,400.0
2024-09-18 12:40:00,890.68,890.78,890.68,890.78,301.0,890.68,890.78,890.68,890.78,301.0
2024-09-18 12:45:00,891.6,891.74,890.98,891.74,3732.0,891.6,891.74,890.98,891.74,3732.0
2024-09-18 12:50:00,891.74,891.74,891.28,891.29,918.0,891.74,891.74,891.28,891.29,918.0
2024-09-18 12:55:00,891.71,891.71,891.11,891.3,3218.0,891.71,891.71,891.11,891.3,3218.0
2024-09-18 13:00:00,891.29,891.78,890.85,891.06,1861.0,891.29,891.78,890.85,891.06,1861.0
2024-09-18 13:05:00,890.69,891.01,890.69,891.01,1377.0,890.69,891.01,890.69,891.01,1377.0
2024-09-18 13:10:00,890.19,891.21,890.19,891.11,910.0,890.19,891.21,890.19,891.11,910.0
2024-09-18 13:15:00,891.51,891.54,890.29,891.06,700.0,891.51,891.54,890.29,891.06,700.0
2024-09-18 13:20:00,891.06,891.92,891.06,891.92,402.0,891.06,891.92,891.06,891.92,402.0
2024-09-18 13:25:00,890.37,891.83,889.54,891.46,5641.0,890.37,891.83,889.54,891.46,5641.0
2024-09-18 13:30:00,891.57,892.04,891.47,892.01,4259.0,891.57,892.04,891.47,892.01,4259.0
2024-09-18 13:35:00,892.16,892.7,890.44,891.06,9700.0,892.16,892.7,890.44,891.06,9700.0
2024-09-18 13:40:00,890.94,891.24,890.71,890.77,2035.0,890.94,891.24,890.71,890.77,2035.0
2024-09-18 13:45:00,890.16,891.73,890.15,890.81,1822.0,890.16,891.73,890.15,890.81,1822.0
2024-09-18 13:50:00,890.09,890.35,889.94,890.35,1228.0,890.09,890.35,889.94,890.35,1228.0
2024-09-18 13:55:00,890.35,891.46,889.83,890.65,3306.0,890.35,891.46,889.83,890.65,3306.0
2024-09-18 14:00:00,890.42,899.71,889.22,895.82,15356.0,890.42,899.71,889.22,895.82,15356.0
2024-09-18 14:05:00,895.75,897.0,891.38,894.41,6116.0,895.75,897.0,891.38,894.41,6116.0
2024-09-18 14:10:00,894.25,894.25,888.9,891.62,2211.0,894.25,894.25,888.9,891.62,2211.0
2024-09-18 14:15:00,891.1,894.94,891.1,893.61,2700.0,891.1,894.94,891.1,893.61,2700.0
2024-09-18 14:20:00,894.0,894.54,892.35,894.16,6570.0,894.0,894.54,892.35,894.16,6570.0
2024-09-18 14:25:00,894.16,896.34,893.94,896.33,2193.0,894.16,896.34,893.94,896.33,2193.0
2024-09-18 14:30:00,896.71,898.61,896.49,897.63,1945.0,896.71,898.61,896.49,897.63,1945.0
2024-09-18 14:35:00,897.63,897.63,894.95,896.78,5561.0,897.63,897.63,894.95,896.78,5561.0
2024-09-18 14:40:00,896.15,897.4,893.12,893.12,4092.0,896.15,897.4,893.12,893.12,4092.0
2024-09-18 14:45:00,892.97,895.96,892.97,895.56,4793.0,892.97,895.96,892.97,895.56,4793.0
2024-09-18 14:50:00,896.43,896.49,895.25,896.38,1268.0,896.43,896.49,895.25,896.38,1268.0
2024-09-18 14:55:00,895.1,896.6,894.13,894.83,4548.0,895.1,896.6,894.13,894.83,4548.0
2024-09-18 15:00:00,894.0,894.32,892.58,893.31,4072.0,894.0,894.32,892.58,893.31,4072.0
2024-09-18 15:05:00,893.46,893.46,890.64,893.21,4022.0,893.46,893.46,890.64,893.21,4022.0
2024-09-18 15:10:00,893.2,896.59,892.28,896.07,6393.0,893.2,896.59,892.28,896.07,6393.0
2024-09-18 15:15:00,895.63,896.04,894.28,895.38,2030.0,895.63,896.04,894.28,895.38,2030.0
2024-09-18 15:20:00,894.5,894.89,891.89,894.89,4107.0,894.5,894.89,891.89,894.89,4107.0
2024-09-18 15:25:00,895.51,896.67,893.28,895.44,4193.0,895.51,896.67,893.28,895.44,4193.0
2024-09-18 15:30:00,895.44,896.44,891.72,893.24,4296.0,895.44,896.44,891.72,893.24,4296.0
2024-09-18 15:35:00,893.32,894.2,891.93,892.45,5776.0,893.32,894.2,891.93,892.45,5776.0
2024-09-18 15:40:00,892.87,893.34,891.38,891.38,2119.0,892.87,893.34,891.38,891.38,2119.0
2024-09-18 15:45:00,891.38,892.36,890.12,891.16,12423.0,891.38,892.36,890.12,891.16,12423.0
2024-09-18 15:50:00,890.49,893.17,890.24,891.97,8629.0,890.49,893.17,890.24,891.97,8629.0
2024-09-18 15:55:00,892.49,893.49,889.89,891.44,18031.0,892.49,893.49,889.89,891.44,18031.0
2024-09-19 09:30:00,908.0,914.93,902.86,905.97,36200.0,908.0,914.93,902.86,905.97,36200.0
2024-09-19 09:35:00,904.5,908.59,903.79,905.87,5950.0,904.5,908.59,903.79,905.87,5950.0
2024-09-19 09:40:00,907.0,912.0,904.11,911.97,6809.0,907.0,912.0,904.11,911.97,6809.0
2024-09-19 09:45:00,910.17,911.47,908.29,910.91,11705.0,910.17,911.47,908.29,910.91,11705.0
2024-09-19 09:50:00,909.69,911.81,909.01,909.85,6642.0,909.69,911.81,909.01,909.85,6642.0
2024-09-19 09:55:00,912.09,914.78,911.5,914.5,11497.0,912.09,914.78,911.5,914.5,11497.0
2024-09-19 10:00:00,914.87,915.36,911.4,914.84,8186.0,914.87,915.36,911.4,914.84,8186.0
2024-09-19 10:05:00,912.9,915.96,912.59,914.16,6920.0,912.9,915.96,912.59,914.16,6920.0
2024-09-19 10:10:00,914.6,916.58,913.89,914.89,10854.0,914.6,916.58,913.89,914.89,10854.0
2024-09-19 10:15:00,914.78,916.0,912.98,915.01,5189.0,914.78,916.0,912.98,915.01,5189.0
2024-09-19 10:20:00,913.94,915.42,913.88,914.53,4100.0,913.94,915.42,913.88,914.53,4100.0
2024-09-19 10:25:00,914.92,917.79,914.4,916.23,5775.0,914.92,917.79,914.4,916.23,5775.0
2024-09-19 10:30:00,916.81,919.51,916.8,917.14,6517.0,916.81,919.51,916.8,917.14,6517.0
2024-09-19 10:35:00,917.24,917.68,915.96,916.64,5411.0,917.24,917.68,915.96,916.64,5411.0
2024-09-19 10:40:00,916.01,916.26,913.47,914.46,9991.0,916.01,916.26,913.47,914.46,9991.0
2024-09-19 10:45:00,914.55,914.55,911.98,913.0,8169.0,914.55,914.55,911.98,913.0,8169.0
2024-09-19 10:50:00,913.25,913.65,912.95,913.49,3124.0,913.25,913.65,912.95,913.49,3124.0
2024-09-19 10:55:00,913.0,914.55,913.0,914.08,5705.0,913.0,914.55,913.0,914.08,5705.0
2024-09-19 11:00:00,914.08,915.95,913.61,915.95,4012.0,914.08,915.95,913.61,915.95,4012.0
2024-09-19 11:05:00,915.96,916.77,915.4,916.6,7397.0,915.96,916.77,915.4,916.6,7397.0
2024-09-19 11:10:00,916.76,918.13,916.48,917.78,5444.0,916.76,918.13,916.48,917.78,5444.0
2024-09-19 11:15:00,918.2,918.48,917.45,918.38,6730.0,918.2,918.48,917.45,918.38,6730.0
2024-09-19 11:20:00,918.39,918.47,917.08,917.25,9328.0,918.39,918.47,917.08,917.25,9328.0
2024-09-19 11:25:00,918.0,918.5,916.89,917.46,5254.0,918.0,918.5,916.89,917.46,5254.0
2024-09-19 11:30:00,917.18,917.76,915.52,916.43,4686.0,917.18,917.76,915.52,916.43,4686.0
2024-09-19 11:35:00,916.49,917.87,915.99,917.63,6155.0,916.49,917.87,915.99,917.63,6155.0
2024-09-19 11:40:00,917.63,917.95,915.97,916.21,3637.0,917.63,917.95,915.97,916.21,3637.0
2024-09-19 11:45:00,916.14,917.53,915.0,917.53,4143.0,916.14,917.53,915.0,917.53,4143.0
2024-09-19 11:50:00,916.79,916.79,915.0,915.96,4712.0,916.79,916.79,915.0,915.96,4712.0
2024-09-19 11:55:00,915.98,916.13,915.32,915.62,2746.0,915.98,916.13,915.32,915.62,2746.0
2024-09-19 12:00:00,916.11,917.28,915.74,917.28,3941.0,916.11,917.28,915.74,917.28,3941.0
2024-09-19 12:05:00,917.33,919.24,917.33,918.4,12223.0,917.33,919.24,917.33,918.4,12223.0
2024-09-19 12:10:00,919.06,919.08,917.05,917.41,4786.0,919.06,919.08,917.05,917.41,4786.0
2024-09-19 12:15:00,917.41,919.27,917.37,918.4,2402.0,917.41,919.27,917.37,918.4,2402.0
2024-09-19 12:20:00,918.56,919.11,918.0,918.38,3559.0,918.56,919.11,918.0,918.38,3559.0
2024-09-19 12:25:00,918.72,919.3,918.37,919.11,2092.0,918.72,919.3,918.37,919.11,2092.0
2024-09-19 12:30:00,919.11,919.38,918.37,918.8,4935.0,919.11,919.38,918.37,918.8,4935.0
2024-09-19 12:35:00,918.9,919.49,918.89,919.15,1800.0,918.9,919.49,918.89,919.15,1800.0
2024-09-19 12:40:00,919.49,919.6,918.25,918.25,4744.0,919.49,919.6,918.25,918.25,4744.0
2024-09-19 12:45:00,918.03,918.36,917.0,917.54,2621.0,918.03,918.36,917.0,917.54,2621.0
2024-09-19 12:50:00,916.75,917.36,916.24,916.8,1699.0,916.75,917.36,916.24,916.8,1699.0
2024-09-19 12:55:00,916.6,916.63,914.2,914.24,14303.0,916.6,916.63,914.2,914.24,14303.0
2024-09-19 13:00:00,913.77,914.19,912.15,912.16,4862.0,913.77,914.19,912.15,912.16,4862.0
2024-09-19 13:05:00,912.1,912.1,910.57,911.0,4216.0,912.1,912.1,910.57,911.0,4216.0
2024-09-19 13:10:00,911.08,911.56,909.68,911.36,13065.0,911.08,911.56,909.68,911.36,13065.0
2024-09-19 13:15:00,911.15,914.62,911.15,913.51,8850.0,911.15,914.62,911.15,913.51,8850.0
2024-09-19 13:20:00,913.91,914.61,913.18,914.6,32393.0,913.91,914.61,913.18,914.6,32393.0
2024-09-19 13:25:00,914.66,914.66,912.4,913.24,8354.0,914.66,914.66,912.4,913.24,8354.0
2024-09-19 13:30:00,913.59,913.87,913.31,913.31,1221.0,913.59,913.87,913.31,913.31,1221.0
2024-09-19 13:35:00,913.63,914.15,913.05,914.15,3507.0,913.63,914.15,913.05,914.15,3507.0
2024-09-19 13:40:00,913.71,915.0,913.18,915.0,2836.0,913.71,915.0,913.18,915.0,2836.0
2024-09-19 13:45:00,914.82,915.0,914.3,914.55,3456.0,914.82,915.0,914.3,914.55,3456.0
2024-09-19 13:50:00,914.25,915.56,914.24,915.24,4745.0,914.25,915.56,914.24,915.24,4745.0
2024-09-19 13:55:00,915.0,915.03,914.01,915.03,2430.0,915.0,915.03,914.01,915.03,2430.0
2024-09-19 14:00:00,915.03,916.13,914.8,915.87,5575.0,915.03,916.13,914.8,915.87,5575.0
2024-09-19 14:05:00,915.87,916.55,915.87,916.16,6576.0,915.87,916.55,915.87,916.16,6576.0
2024-09-19 14:10:00,915.92,916.34,915.36,915.59,9804.0,915.92,916.34,915.36,915.59,9804.0
2024-09-19 14:15:00,915.59,916.39,914.0,914.72,10109.0,915.59,916.39,914.0,914.72,10109.0
2024-09-19 14:20:00,915.2,916.01,915.2,916.01,2138.0,915.2,916.01,915.2,916.01,2138.0
2024-09-19 14:25:00,915.75,916.63,915.41,916.2,2792.0,915.75,916.63,915.41,916.2,2792.0
2024-09-19 14:30:00,916.42,917.43,916.0,917.43,11078.0,916.42,917.43,916.0,917.43,11078.0
2024-09-19 14:35:00,917.09,918.0,917.09,917.82,4664.0,917.09,918.0,917.09,917.82,4664.0
2024-09-19 14:40:00,918.17,918.61,917.87,918.02,2085.0,918.17,918.61,917.87,918.02,2085.0
2024-09-19 14:45:00,918.0,918.67,917.19,917.43,4225.0,918.0,918.67,917.19,917.43,4225.0
2024-09-19 14:50:00,917.71,917.9,917.0,917.58,3273.0,917.71,917.9,917.0,917.58,3273.0
2024-09-19 14:55:00,917.63,918.64,917.63,918.42,1717.0,917.63,918.64,917.63,918.42,1717.0
2024-09-19 15:00:00,918.08,920.0,917.84,919.91,8935.0,918.08,920.0,917.84,919.91,8935.0
2024-09-19 15:05:00,919.4,919.76,918.06,918.06,7452.0,919.4,919.76,918.06,918.06,7452.0
2024-09-19 15:10:00,918.15,918.54,918.02,918.49,3224.0,918.15,918.54,918.02,918.49,3224.0
2024-09-19 15:15:00,918.49,919.02,917.84,917.84,5537.0,918.49,919.02,917.84,917.84,5537.0
2024-09-19 15:20:00,918.05,918.23,917.0,917.97,4870.0,918.05,918.23,917.0,917.97,4870.0
2024-09-19 15:25:00,917.99,919.21,917.7,919.21,2268.0,917.99,919.21,917.7,919.21,2268.0
2024-09-19 15:30:00,918.8,918.8,917.82,918.37,5093.0,918.8,918.8,917.82,918.37,5093.0
2024-09-19 15:35:00,918.37,919.56,918.21,919.56,13212.0,918.37,919.56,918.21,919.56,13212.0
2024-09-19 15:40:00,919.56,920.57,919.56,919.75,9449.0,919.56,920.57,919.56,919.75,9449.0
2024-09-19 15:45:00,919.7,921.97,919.54,920.38,14020.0,919.7,921.97,919.54,920.38,14020.0
2024-09-19 15:50:00,920.08,921.84,919.16,919.9,24778.0,920.08,921.84,919.16,919.9,24778.0
2024-09-19 15:55:00,920.02,921.08,919.46,919.83,45018.0,920.02,921.08,919.46,919.83,45018.0
2024-09-20 09:30:00,920.42,926.94,920.0,926.19,163908.0,920.42,926.94,920.0,926.19,163908.0
2024-09-20 09:35:00,926.01,928.74,926.01,927.5,11651.0,926.01,928.74,926.01,927.5,11651.0
2024-09-20 09:40:00,926.82,926.82,923.45,925.38,4156.0,926.82,926.82,923.45,925.38,4156.0
2024-09-20 09:45:00,925.21,925.59,922.47,922.48,3160.0,925.21,925.59,922.47,922.48,3160.0
2024-09-20 09:50:00,923.93,925.5,923.0,923.46,7351.0,923.93,925.5,923.0,923.46,7351.0
2024-09-20 09:55:00,923.01,923.09,918.82,918.86,14151.0,923.01,923.09,918.82,918.86,14151.0
2024-09-20 10:00:00,919.41,919.41,917.31,917.63,10723.0,919.41,919.41,917.31,917.63,10723.0
2024-09-20 10:05:00,917.63,920.67,917.63,919.99,8722.0,917.63,920.67,917.63,919.99,8722.0
2024-09-20 10:10:00,920.47,921.48,919.91,920.58,9994.0,920.47,921.48,919.91,920.58,9994.0
2024-09-20 10:15:00,920.18,922.16,919.99,922.16,4216.0,920.18,922.16,919.99,922.16,4216.0
2024-09-20 10:20:00,921.22,924.27,921.21,924.27,2614.0,921.22,924.27,921.21,924.27,2614.0
2024-09-20 10:25:00,923.41,924.17,922.33,922.93,5300.0,923.41,924.17,922.33,922.93,5300.0
2024-09-20 10:30:00,922.42,924.86,922.09,924.2,5044.0,922.42,924.86,922.09,924.2,5044.0
2024-09-20 10:35:00,923.47,926.01,923.14,925.9,5808.0,923.47,926.01,923.14,925.9,5808.0
2024-09-20 10:40:00,925.1,925.99,924.35,925.99,2300.0,925.1,925.99,924.35,925.99,2300.0
2024-09-20 10:45:00,925.15,925.99,922.16,922.54,7024.0,925.15,925.99,922.16,922.54,7024.0
2024-09-20 10:50:00,923.14,923.14,920.55,920.55,3442.0,923.14,923.14,920.55,920.55,3442.0
2024-09-20 10:55:00,920.0,921.71,919.49,921.71,2692.0,920.0,921.71,919.49,921.71,2692.0
2024-09-20 11:00:00,921.16,922.61,921.16,922.61,3825.0,921.16,922.61,921.16,922.61,3825.0
2024-09-20 11:05:00,922.19,922.66,920.51,921.42,5968.0,922.19,922.66,920.51,921.42,5968.0
2024-09-20 11:10:00,921.44,922.1,920.0,920.0,6502.0,921.44,922.1,920.0,920.0,6502.0
2024-09-20 11:15:00,920.45,923.25,919.22,922.58,4143.0,920.45,923.25,919.22,922.58,4143.0
2024-09-20 11:20:00,922.81,925.34,922.05,925.34,3710.0,922.81,925.34,922.05,925.34,3710.0
2024-09-20 11:25:00,923.82,925.18,923.38,923.98,3265.0,923.82,925.18,923.38,923.98,3265.0
2024-09-20 11:30:00,923.4,925.19,923.05,925.17,2493.0,923.4,925.19,923.05,925.17,2493.0
2024-09-20 11:35:00,924.31,925.11,923.34,923.96,3102.0,924.31,925.11,923.34,923.96,3102.0
2024-09-20 11:40:00,923.77,925.75,923.63,923.74,6585.0,923.77,925.75,923.63,923.74,6585.0
2024-09-20 11:45:00,924.65,925.4,924.65,925.39,1845.0,924.65,925.4,924.65,925.39,1845.0
2024-09-20 11:50:00,925.0,925.77,924.19,925.41,2610.0,925.0,925.77,924.19,925.41,2610.0
2024-09-20 11:55:00,925.83,927.96,925.82,927.29,11882.0,925.83,927.96,925.82,927.29,11882.0
2024-09-20 12:00:00,927.17,928.92,926.7,928.92,4294.0,927.17,928.92,926.7,928.92,4294.0
2024-09-20 12:05:00,929.04,929.96,927.36,927.36,9463.0,929.04,929.96,927.36,927.36,9463.0
2024-09-20 12:10:00,927.13,927.39,926.7,927.03,8656.0,927.13,927.39,926.7,927.03,8656.0
2024-09-20 12:15:00,927.48,928.93,926.73,928.79,4882.0,927.48,928.93,926.73,928.79,4882.0
2024-09-20 12:20:00,928.49,931.96,928.12,931.96,7543.0,928.49,931.96,928.12,931.96,7543.0
2024-09-20 12:25:00,931.15,931.76,930.64,931.11,2898.0,931.15,931.76,930.64,931.11,2898.0
2024-09-20 12:30:00,930.25,931.94,929.86,931.93,5252.0,930.25,931.94,929.86,931.93,5252.0
2024-09-20 12:35:00,931.93,931.93,930.26,931.91,4504.0,931.93,931.93,930.26,931.91,4504.0
2024-09-20 12:40:00,931.87,931.87,930.79,931.38,4224.0,931.87,931.87,930.79,931.38,4224.0
2024-09-20 12:45:00,931.7,932.94,931.7,932.55,6963.0,931.7,932.94,931.7,932.55,6963.0
2024-09-20 12:50:00,932.48,933.59,932.48,932.72,3320.0,932.48,933.59,932.48,932.72,3320.0
2024-09-20 12:55:00,932.71,933.41,931.8,931.87,6415.0,932.71,933.41,931.8,931.87,6415.0
2024-09-20 13:00:00,932.0,932.17,930.69,930.69,4354.0,932.0,932.17,930.69,930.69,4354.0
2024-09-20 13:05:00,930.9,932.71,930.47,930.82,4473.0,930.9,932.71,930.47,930.82,4473.0
2024-09-20 13:10:00,931.2,931.71,929.92,929.97,4987.0,931.2,931.71,929.92,929.97,4987.0
2024-09-20 13:15:00,930.47,931.5,930.47,930.99,4007.0,930.47,931.5,930.47,930.99,4007.0
2024-09-20 13:20:00,931.2,932.26,930.35,930.35,4862.0,931.2,932.26,930.35,930.35,4862.0
2024-09-20 13:25:00,930.35,932.31,930.35,931.72,3590.0,930.35,932.31,930.35,931.72,3590.0
2024-09-20 13:30:00,932.23,932.99,932.05,932.81,7516.0,932.23,932.99,932.05,932.81,7516.0
2024-09-20 13:35:00,932.83,933.85,931.42,932.75,7360.0,932.83,933.85,931.42,932.75,7360.0
2024-09-20 13:40:00,933.02,933.02,931.42,931.71,6151.0,933.02,933.02,931.42,931.71,6151.0
2024-09-20 13:45:00,931.12,931.72,930.95,931.5,3268.0,931.12,931.72,930.95,931.5,3268.0
2024-09-20 13:50:00,931.83,933.13,931.65,932.19,5769.0,931.83,933.13,931.65,932.19,5769.0
2024-09-20 13:55:00,932.38,932.82,932.11,932.23,4712.0,932.38,932.82,932.11,932.23,4712.0
2024-09-20 14:00:00,932.67,934.0,931.37,932.25,8158.0,932.67,934.0,931.37,932.25,8158.0
2024-09-20 14:05:00,932.25,933.18,931.65,931.66,4597.0,932.25,933.18,931.65,931.66,4597.0
2024-09-20 14:10:00,932.04,933.17,931.62,932.71,7637.0,932.04,933.17,931.62,932.71,7637.0
2024-09-20 14:15:00,932.72,933.97,932.71,933.49,5635.0,932.72,933.97,932.71,933.49,5635.0
2024-09-20 14:20:00,933.01,933.33,932.44,932.86,2469.0,933.01,933.33,932.44,932.86,2469.0
2024-09-20 14:25:00,933.19,933.62,932.79,933.0,8607.0,933.19,933.62,932.79,933.0,8607.0
2024-09-20 14:30:00,932.99,932.99,931.63,931.63,6571.0,932.99,932.99,931.63,931.63,6571.0
2024-09-20 14:35:00,932.5,932.5,931.49,932.14,4561.0,932.5,932.5,931.49,932.14,4561.0
2024-09-20 14:40:00,932.1,933.31,931.88,933.25,4204.0,932.1,933.31,931.88,933.25,4204.0
2024-09-20 14:45:00,932.66,933.28,932.54,933.21,2849.0,932.66,933.28,932.54,933.21,2849.0
2024-09-20 14:50:00,932.66,933.49,932.47,933.49,8391.0,932.66,933.49,932.47,933.49,8391.0
2024-09-20 14:55:00,933.45,934.7,933.43,934.28,7486.0,933.45,934.7,933.43,934.28,7486.0
2024-09-20 15:00:00,934.74,935.81,933.73,935.73,7617.0,934.74,935.81,933.73,935.73,7617.0
2024-09-20 15:05:00,935.41,935.65,934.0,934.57,12342.0,935.41,935.65,934.0,934.57,12342.0
2024-09-20 15:10:00,934.65,935.18,933.6,933.61,9703.0,934.65,935.18,933.6,933.61,9703.0
2024-09-20 15:15:00,933.68,936.0,933.63,935.71,6885.0,933.68,936.0,933.63,935.71,6885.0
2024-09-20 15:20:00,935.41,937.33,934.58,936.31,17616.0,935.41,937.33,934.58,936.31,17616.0
2024-09-20 15:25:00,936.81,937.2,935.89,936.99,5984.0,936.81,937.2,935.89,936.99,5984.0
2024-09-20 15:30:00,936.88,939.1,936.39,939.03,25000.0,936.88,939.1,936.39,939.03,25000.0
2024-09-20 15:35:00,938.5,940.12,938.2,939.37,14211.0,938.5,940.12,938.2,939.37,14211.0
2024-09-20 15:40:00,939.15,939.92,935.74,935.74,14984.0,939.15,939.92,935.74,935.74,14984.0
2024-09-20 15:45:00,935.57,936.69,932.3,934.85,26020.0,935.57,936.69,932.3,934.85,26020.0
2024-09-20 15:50:00,935.75,938.06,931.95,936.73,25084.0,935.75,938.06,931.95,936.73,25084.0
2024-09-20 15:55:00,936.73,939.03,936.13,936.82,87411.0,936.73,939.03,936.13,936.82,87411.0
2024-09-23 09:30:00,936.88,944.69,931.39,932.37,49521.0,936.88,944.69,931.39,932.37,49521.0
2024-09-23 09:35:00,933.38,938.96,930.87,937.24,14888.0,933.38,938.96,930.87,937.24,14888.0
2024-09-23 09:40:00,937.99,939.0,933.02,935.21,9596.0,937.99,939.0,933.02,935.21,9596.0
2024-09-23 09:45:00,933.0,938.0,933.0,937.45,6406.0,933.0,938.0,933.0,937.45,6406.0
2024-09-23 09:50:00,938.2,939.0,935.0,935.8,8275.0,938.2,939.0,935.0,935.8,8275.0
2024-09-23 09:55:00,935.9,938.1,935.2,937.46,5880.0,935.9,938.1,935.2,937.46,5880.0
2024-09-23 10:00:00,937.36,939.99,934.97,938.25,8985.0,937.36,939.99,934.97,938.25,8985.0
2024-09-23 10:05:00,938.42,940.97,937.4,940.97,10916.0,938.42,940.97,937.4,940.97,10916.0
2024-09-23 10:10:00,940.3,943.98,940.08,941.6,7608.0,940.3,943.98,940.08,941.6,7608.0
2024-09-23 10:15:00,942.0,944.96,941.0,944.47,5355.0,942.0,944.96,941.0,944.47,5355.0
2024-09-23 10:20:00,945.0,945.46,943.09,944.0,4561.0,945.0,945.46,943.09,944.0,4561.0
2024-09-23 10:25:00,944.0,944.5,941.93,942.56,1455.0,944.0,944.5,941.93,942.56,1455.0
2024-09-23 10:30:00,941.62,943.71,939.2,940.35,4466.0,941.62,943.71,939.2,940.35,4466.0
2024-09-23 10:35:00,939.2,941.25,939.2,940.3,3961.0,939.2,941.25,939.2,940.3,3961.0
2024-09-23 10:40:00,940.3,941.41,939.0,940.23,8074.0,940.3,941.41,939.0,940.23,8074.0
2024-09-23 10:45:00,939.89,939.89,937.15,937.15,1705.0,939.89,939.89,937.15,937.15,1705.0
2024-09-23 10:50:00,937.9,939.36,937.82,939.06,2192.0,937.9,939.36,937.82,939.06,2192.0
2024-09-23 10:55:00,939.03,939.37,938.38,939.19,2123.0,939.03,939.37,938.38,939.19,2123.0
2024-09-23 11:00:00,938.0,938.0,935.26,935.8,2305.0,938.0,938.0,935.26,935.8,2305.0
2024-09-23 11:05:00,935.84,936.41,935.2,936.34,2425.0,935.84,936.41,935.2,936.34,2425.0
2024-09-23 11:10:00,936.02,936.53,935.21,935.88,2687.0,936.02,936.53,935.21,935.88,2687.0
2024-09-23 11:15:00,935.79,938.32,935.79,936.09,7189.0,935.79,938.32,935.79,936.09,7189.0
2024-09-23 11:20:00,935.98,937.57,935.98,937.19,2100.0,935.98,937.57,935.98,937.19,2100.0
2024-09-23 11:25:00,936.87,937.13,936.04,936.82,2920.0,936.87,937.13,936.04,936.82,2920.0
2024-09-23 11:30:00,936.82,937.55,936.22,936.22,3291.0,936.82,937.55,936.22,936.22,3291.0
2024-09-23 11:35:00,936.0,936.0,935.08,935.6,1479.0,936.0,936.0,935.08,935.6,1479.0
2024-09-23 11:40:00,935.71,935.72,935.2,935.2,701.0,935.71,935.72,935.2,935.2,701.0
2024-09-23 11:45:00,935.52,936.5,935.01,935.01,8722.0,935.52,936.5,935.01,935.01,8722.0
2024-09-23 11:50:00,934.97,936.5,934.85,936.34,3362.0,934.97,936.5,934.85,936.34,3362.0
2024-09-23 11:55:00,936.36,936.84,935.62,936.59,3097.0,936.36,936.84,935.62,936.59,3097.0
2024-09-23 12:00:00,935.33,936.45,935.11,935.45,9805.0,935.33,936.45,935.11,935.45,9805.0
2024-09-23 12:05:00,935.5,936.6,935.25,935.91,4782.0,935.5,936.6,935.25,935.91,4782.0
2024-09-23 12:10:00,936.35,936.91,935.25,935.74,10475.0,936.35,936.91,935.25,935.74,10475.0
2024-09-23 12:15:00,935.72,936.91,935.47,936.91,2342.0,935.72,936.91,935.47,936.91,2342.0
2024-09-23 12:20:00,937.16,938.85,937.15,938.29,6480.0,937.16,938.85,937.15,938.29,6480.0
2024-09-23 12:25:00,938.63,939.07,937.88,937.88,11855.0,938.63,939.07,937.88,937.88,11855.0
2024-09-23 12:30:00,938.67,938.72,937.5,938.41,5652.0,938.67,938.72,937.5,938.41,5652.0
2024-09-23 12:35:00,938.41,938.88,937.09,938.26,2649.0,938.41,938.88,937.09,938.26,2649.0
2024-09-23 12:40:00,937.06,937.79,936.75,936.75,1817.0,937.06,937.79,936.75,936.75,1817.0
2024-09-23 12:45:00,937.0,937.34,935.45,936.16,1993.0,937.0,937.34,935.45,936.16,1993.0
2024-09-23 12:50:00,935.53,935.53,934.0,934.01,3837.0,935.53,935.53,934.0,934.01,3837.0
2024-09-23 12:55:00,934.29,934.59,933.06,933.17,3311.0,934.29,934.59,933.06,933.17,3311.0
2024-09-23 13:00:00,933.37,933.53,932.0,932.0,5761.0,933.37,933.53,932.0,932.0,5761.0
2024-09-23 13:05:00,932.0,932.0,930.53,931.23,3488.0,932.0,932.0,930.53,931.23,3488.0
2024-09-23 13:10:00,930.71,932.04,930.6,931.46,4131.0,930.71,932.04,930.6,931.46,4131.0
2024-09-23 13:15:00,931.08,932.06,930.92,932.06,2325.0,931.08,932.06,930.92,932.06,2325.0
2024-09-23 13:20:00,932.1,932.11,930.4,930.4,3715.0,932.1,932.11,930.4,930.4,3715.0
2024-09-23 13:25:00,930.4,931.12,928.08,928.66,6123.0,930.4,931.12,928.08,928.66,6123.0
2024-09-23 13:30:00,928.7,929.43,928.02,929.37,4639.0,928.7,929.43,928.02,929.37,4639.0
2024-09-23 13:35:00,929.41,929.98,928.23,928.92,5522.0,929.41,929.98,928.23,928.92,5522.0
2024-09-23 13:40:00,929.1,929.22,928.0,928.52,5077.0,929.1,929.22,928.0,928.52,5077.0
2024-09-23 13:45:00,928.52,929.53,927.83,929.3,5558.0,928.52,929.53,927.83,929.3,5558.0
2024-09-23 13:50:00,929.3,929.95,928.77,928.78,4612.0,929.3,929.95,928.77,928.78,4612.0
2024-09-23 13:55:00,928.78,928.85,927.08,927.18,5802.0,928.78,928.85,927.08,927.18,5802.0
2024-09-23 14:00:00,927.03,927.26,926.5,926.67,3195.0,927.03,927.26,926.5,926.67,3195.0
2024-09-23 14:05:00,926.67,927.51,926.65,926.72,5997.0,926.67,927.51,926.65,926.72,5997.0
2024-09-23 14:10:00,927.22,927.23,926.71,927.14,2379.0,927.22,927.23,926.71,927.14,2379.0
2024-09-23 14:15:00,926.74,927.55,926.09,926.25,3829.0,926.74,927.55,926.09,926.25,3829.0
2024-09-23 14:20:00,926.51,927.3,926.0,926.23,2984.0,926.51,927.3,926.0,926.23,2984.0
2024-09-23 14:25:00,926.13,931.89,925.13,925.63,7864.0,926.13,931.89,925.13,925.63,7864.0
2024-09-23 14:30:00,925.15,925.9,924.4,925.23,4321.0,925.15,925.9,924.4,925.23,4321.0
2024-09-23 14:35:00,925.06,925.67,924.4,925.19,2040.0,925.06,925.67,924.4,925.19,2040.0
2024-09-23 14:40:00,925.27,925.27,924.38,924.63,1500.0,925.27,925.27,924.38,924.63,1500.0
2024-09-23 14:45:00,924.68,924.77,923.48,923.73,2090.0,924.68,924.77,923.48,923.73,2090.0
2024-09-23 14:50:00,924.28,925.55,924.23,925.21,3137.0,924.28,925.55,924.23,925.21,3137.0
2024-09-23 14:55:00,925.65,925.66,924.5,925.15,4556.0,925.65,925.66,924.5,925.15,4556.0
2024-09-23 15:00:00,924.51,925.52,924.51,925.17,3637.0,924.51,925.52,924.51,925.17,3637.0
2024-09-23 15:05:00,925.21,925.21,924.35,924.61,2081.0,925.21,925.21,924.35,924.61,2081.0
2024-09-23 15:10:00,924.77,924.77,923.5,923.93,3337.0,924.77,924.77,923.5,923.93,3337.0
2024-09-23 15:15:00,923.93,924.59,922.92,924.54,3423.0,923.93,924.59,922.92,924.54,3423.0
2024-09-23 15:20:00,924.47,925.04,924.4,924.47,2861.0,924.47,925.04,924.4,924.47,2861.0
2024-09-23 15:25:00,925.01,925.02,924.24,925.01,3100.0,925.01,925.02,924.24,925.01,3100.0
2024-09-23 15:30:00,924.65,925.95,924.23,925.85,6746.0,924.65,925.95,924.23,925.85,6746.0
2024-09-23 15:35:00,924.85,925.96,924.5,925.44,5119.0,924.85,925.96,924.5,925.44,5119.0
2024-09-23 15:40:00,924.92,925.43,924.22,924.24,3397.0,924.92,925.43,924.22,924.24,3397.0
2024-09-23 15:45:00,924.93,928.54,924.8,928.43,13128.0,924.93,928.54,924.8,928.43,13128.0
2024-09-23 15:50:00,928.3,929.98,925.69,926.82,10803.0,928.3,929.98,925.69,926.82,10803.0
2024-09-23 15:55:00,926.82,927.67,924.34,924.65,29123.0,926.82,927.67,924.34,924.65,29123.0
2024-09-24 09:30:00,925.55,926.92,916.03,916.03,19456.0,925.55,926.92,916.03,916.03,19456.0
2024-09-24 09:35:00,920.0,920.77,916.03,916.03,4233.0,920.0,920.77,916.03,916.03,4233.0
2024-09-24 09:40:00,917.09,920.1,915.85,917.67,9189.0,917.09,920.1,915.85,917.67,9189.0
2024-09-24 09:45:00,918.0,919.62,915.0,915.0,9123.0,918.0,919.62,915.0,915.0,9123.0
2024-09-24 09:50:00,915.0,918.8,914.0,916.84,2709.0,915.0,918.8,914.0,916.84,2709.0
2024-09-24 09:55:00,915.35,917.54,913.71,913.77,3187.0,915.35,917.54,913.71,913.77,3187.0
2024-09-24 10:00:00,913.83,913.83,907.49,909.98,26214.0,913.83,913.83,907.49,909.98,26214.0
2024-09-24 10:05:00,909.48,911.72,909.48,910.51,4976.0,909.48,911.72,909.48,910.51,4976.0
2024-09-24 10:10:00,910.0,914.18,910.0,913.17,7014.0,910.0,914.18,910.0,913.17,7014.0
2024-09-24 10:15:00,913.17,914.1,912.21,913.12,5577.0,913.17,914.1,912.21,913.12,5577.0
2024-09-24 10:20:00,912.21,914.29,911.54,914.11,5903.0,912.21,914.29,911.54,914.11,5903.0
2024-09-24 10:25:00,914.12,914.63,913.1,914.56,3107.0,914.12,914.63,913.1,914.56,3107.0
2024-09-24 10:30:00,916.11,916.12,913.0,913.0,9144.0,916.11,916.12,913.0,913.0,9144.0
2024-09-24 10:35:00,913.91,916.19,913.02,916.19,5233.0,913.91,916.19,913.02,916.19,5233.0
2024-09-24 10:40:00,914.85,917.76,913.48,916.83,4643.0,914.85,917.76,913.48,916.83,4643.0
2024-09-24 10:45:00,916.83,919.35,915.9,918.93,2882.0,916.83,919.35,915.9,918.93,2882.0
2024-09-24 10:50:00,918.67,918.67,916.65,917.12,7140.0,918.67,918.67,916.65,917.12,7140.0
2024-09-24 10:55:00,917.88,918.45,917.27,917.65,1759.0,917.88,918.45,917.27,917.65,1759.0
2024-09-24 11:00:00,918.36,919.7,917.27,919.7,3348.0,918.36,919.7,917.27,919.7,3348.0
2024-09-24 11:05:00,919.83,921.25,919.21,920.32,4444.0,919.83,921.25,919.21,920.32,4444.0
2024-09-24 11:10:00,919.24,921.96,919.24,920.81,2667.0,919.24,921.96,919.24,920.81,2667.0
2024-09-24 11:15:00,922.42,922.43,920.83,921.11,3072.0,922.42,922.43,920.83,921.11,3072.0
2024-09-24 11:20:00,921.9,922.76,921.11,921.64,4425.0,921.9,922.76,921.11,921.64,4425.0
2024-09-24 11:25:00,922.25,923.38,922.0,922.0,3986.0,922.25,923.38,922.0,922.0,3986.0
2024-09-24 11:30:00,922.58,922.97,920.97,920.98,2988.0,922.58,922.97,920.97,920.98,2988.0
2024-09-24 11:35:00,921.92,921.97,921.12,921.87,2351.0,921.92,921.97,921.12,921.87,2351.0
2024-09-24 11:40:00,921.82,922.0,921.12,921.25,2712.0,921.82,922.0,921.12,921.25,2712.0
2024-09-24 11:45:00,921.95,922.56,921.4,921.63,9148.0,921.95,922.56,921.4,921.63,9148.0
2024-09-24 11:50:00,922.56,924.76,922.29,923.88,4595.0,922.56,924.76,922.29,923.88,4595.0
2024-09-24 11:55:00,924.08,924.66,923.77,923.82,4527.0,924.08,924.66,923.77,923.82,4527.0
2024-09-24 12:00:00,924.01,924.71,923.77,923.79,4571.0,924.01,924.71,923.77,923.79,4571.0
2024-09-24 12:05:00,924.28,924.28,922.88,922.88,6737.0,924.28,924.28,922.88,922.88,6737.0
2024-09-24 12:10:00,923.55,924.1,922.68,923.8,2485.0,923.55,924.1,922.68,923.8,2485.0
2024-09-24 12:15:00,922.91,923.81,922.91,923.1,1407.0,922.91,923.81,922.91,923.1,1407.0
2024-09-24 12:20:00,923.1,923.23,921.97,922.2,1612.0,923.1,923.23,921.97,922.2,1612.0
2024-09-24 12:25:00,922.28,922.71,920.6,920.77,2066.0,922.28,922.71,920.6,920.77,2066.0
2024-09-24 12:30:00,921.51,922.5,920.85,922.47,1200.0,921.51,922.5,920.85,922.47,1200.0
2024-09-24 12:35:00,922.78,923.53,922.29,923.53,1143.0,922.78,923.53,922.29,923.53,1143.0
2024-09-24 12:40:00,923.95,924.69,922.64,922.92,5945.0,923.95,924.69,922.64,922.92,5945.0
2024-09-24 12:45:00,923.71,923.71,922.77,923.65,450.0,923.71,923.71,922.77,923.65,450.0
2024-09-24 12:50:00,922.81,923.55,921.64,921.64,1000.0,922.81,923.55,921.64,921.64,1000.0
2024-09-24 12:55:00,921.02,921.02,919.75,919.85,1082.0,921.02,921.02,919.75,919.85,1082.0
2024-09-24 13:00:00,919.75,920.12,919.0,919.69,1637.0,919.75,920.12,919.0,919.69,1637.0
2024-09-24 13:05:00,919.8,923.03,919.14,919.75,4543.0,919.8,923.03,919.14,919.75,4543.0
2024-09-24 13:10:00,919.75,920.5,919.14,920.19,1600.0,919.75,920.5,919.14,920.19,1600.0
2024-09-24 13:15:00,920.08,920.5,919.64,919.68,3275.0,920.08,920.5,919.64,919.68,3275.0
2024-09-24 13:20:00,919.59,919.77,918.35,919.11,2186.0,919.59,919.77,918.35,919.11,2186.0
2024-09-24 13:25:00,919.75,920.41,918.35,920.14,1729.0,919.75,920.41,918.35,920.14,1729.0
2024-09-24 13:30:00,919.08,919.93,918.35,918.35,1100.0,919.08,919.93,918.35,918.35,1100.0
2024-09-24 13:35:00,919.0,919.17,916.7,917.48,4223.0,919.0,919.17,916.7,917.48,4223.0
2024-09-24 13:40:00,917.48,920.08,917.48,920.08,2481.0,917.48,920.08,917.48,920.08,2481.0
2024-09-24 13:45:00,919.31,920.17,918.7,919.0,1400.0,919.31,920.17,918.7,919.0,1400.0
2024-09-24 13:50:00,919.13,920.58,918.59,920.55,1392.0,919.13,920.58,918.59,920.55,1392.0
2024-09-24 13:55:00,918.84,920.15,918.84,919.7,825.0,918.84,920.15,918.84,919.7,825.0
2024-09-24 14:00:00,919.08,919.42,918.56,918.99,3537.0,919.08,919.42,918.56,918.99,3537.0
2024-09-24 14:05:00,918.58,919.42,918.58,918.83,1485.0,918.58,919.42,918.58,918.83,1485.0
2024-09-24 14:10:00,918.83,919.52,918.59,919.25,1466.0,918.83,919.52,918.59,919.25,1466.0
2024-09-24 14:15:00,919.22,921.0,919.11,920.89,6197.0,919.22,921.0,919.11,920.89,6197.0
2024-09-24 14:20:00,920.95,920.95,919.86,920.19,1784.0,920.95,920.95,919.86,920.19,1784.0
2024-09-24 14:25:00,919.78,919.78,917.88,918.8,1282.0,919.78,919.78,917.88,918.8,1282.0
2024-09-24 14:30:00,918.27,918.45,916.77,917.75,2650.0,918.27,918.45,916.77,917.75,2650.0
2024-09-24 14:35:00,918.54,919.26,918.02,919.26,1000.0,918.54,919.26,918.02,919.26,1000.0
2024-09-24 14:40:00,918.92,918.92,918.58,918.81,880.0,918.92,918.92,918.58,918.81,880.0
2024-09-24 14:45:00,918.96,918.96,918.48,918.93,600.0,918.96,918.96,918.48,918.93,600.0
2024-09-24 14:50:00,918.89,918.93,918.7,918.85,520.0,918.89,918.93,918.7,918.85,520.0
2024-09-24 14:55:00,919.18,919.21,918.4,918.5,1656.0,919.18,919.21,918.4,918.5,1656.0
2024-09-24 15:00:00,918.5,918.94,918.0,918.48,1021.0,918.5,918.94,918.0,918.48,1021.0
2024-09-24 15:05:00,918.48,919.48,918.0,919.35,4591.0,918.48,919.48,918.0,919.35,4591.0
2024-09-24 15:10:00,919.49,919.49,918.72,918.82,820.0,919.49,919.49,918.72,918.82,820.0
2024-09-24 15:15:00,919.75,919.76,918.82,919.16,4131.0,919.75,919.76,918.82,919.16,4131.0
2024-09-24 15:20:00,918.71,919.61,918.71,919.61,500.0,918.71,919.61,918.71,919.61,500.0
2024-09-24 15:25:00,919.35,919.49,918.75,919.2,1800.0,919.35,919.49,918.75,919.2,1800.0
2024-09-24 15:30:00,918.75,919.75,918.75,919.66,3858.0,918.75,919.75,918.75,919.66,3858.0
2024-09-24 15:35:00,919.48,920.02,919.23,920.02,1959.0,919.48,920.02,919.23,920.02,1959.0
2024-09-24 15:40:00,919.52,920.59,918.99,919.6,7929.0,919.52,920.59,918.99,919.6,7929.0
2024-09-24 15:45:00,920.27,921.68,919.62,921.56,3523.0,920.27,921.68,919.62,921.56,3523.0
2024-09-24 15:50:00,921.57,924.22,921.54,922.89,10656.0,921.57,924.22,921.54,922.89,10656.0
2024-09-24 15:55:00,922.3,924.19,922.08,923.98,20133.0,922.3,924.19,922.08,923.98,20133.0
2024-09-25 09:30:00,898.47,900.0,886.51,895.11,110739.0,898.47,900.0,886.51,895.11,110739.0
2024-09-25 09:35:00,893.01,896.91,893.01,894.5,24474.0,893.01,896.91,893.01,894.5,24474.0
2024-09-25 09:40:00,894.75,896.14,891.33,895.0,36435.0,894.75,896.14,891.33,895.0,36435.0
2024-09-25 09:45:00,894.0,895.0,892.0,893.0,30179.0,894.0,895.0,892.0,893.0,30179.0
2024-09-25 09:50:00,892.57,895.41,892.5,894.88,27850.0,892.57,895.41,892.5,894.88,27850.0
2024-09-25 09:55:00,894.76,897.0,894.01,895.0,33858.0,894.76,897.0,894.01,895.0,33858.0
2024-09-25 10:00:00,895.71,896.68,894.63,895.78,35611.0,895.71,896.68,894.63,895.78,35611.0
2024-09-25 10:05:00,895.78,899.45,895.77,897.76,35926.0,895.78,899.45,895.77,897.76,35926.0
2024-09-25 10:10:00,898.41,900.1,897.58,899.84,16460.0,898.41,900.1,897.58,899.84,16460.0
2024-09-25 10:15:00,899.84,901.0,897.82,898.77,23475.0,899.84,901.0,897.82,898.77,23475.0
2024-09-25 10:20:00,898.0,898.26,896.38,896.48,22321.0,898.0,898.26,896.38,896.48,22321.0
2024-09-25 10:25:00,896.55,896.9,894.63,895.82,13692.0,896.55,896.9,894.63,895.82,13692.0
2024-09-25 10:30:00,895.92,897.99,894.31,897.87,7767.0,895.92,897.99,894.31,897.87,7767.0
2024-09-25 10:35:00,897.89,899.25,897.5,898.25,9740.0,897.89,899.25,897.5,898.25,9740.0
2024-09-25 10:40:00,898.08,899.89,897.28,897.42,19328.0,898.08,899.89,897.28,897.42,19328.0
2024-09-25 10:45:00,897.42,897.42,894.37,895.31,9752.0,897.42,897.42,894.37,895.31,9752.0
2024-09-25 10:50:00,894.91,899.03,894.81,899.03,5791.0,894.91,899.03,894.81,899.03,5791.0
2024-09-25 10:55:00,898.33,899.97,897.65,899.97,2640.0,898.33,899.97,897.65,899.97,2640.0
2024-09-25 11:00:00,898.14,898.84,897.8,897.8,4300.0,898.14,898.84,897.8,897.8,4300.0
2024-09-25 11:05:00,898.0,898.72,897.35,897.91,1563.0,898.0,898.72,897.35,897.91,1563.0
2024-09-25 11:10:00,897.86,898.01,897.0,897.0,4177.0,897.86,898.01,897.0,897.0,4177.0
2024-09-25 11:15:00,897.97,898.05,897.06,897.15,4586.0,897.97,898.05,897.06,897.15,4586.0
2024-09-25 11:20:00,897.39,897.96,896.65,896.65,2898.0,897.39,897.96,896.65,896.65,2898.0
2024-09-25 11:25:00,897.36,897.38,895.45,895.46,2905.0,897.36,897.38,895.45,895.46,2905.0
2024-09-25 11:30:00,895.46,896.17,894.55,895.66,5242.0,895.46,896.17,894.55,895.66,5242.0
2024-09-25 11:35:00,895.78,897.17,894.44,896.43,12005.0,895.78,897.17,894.44,896.43,12005.0
2024-09-25 11:40:00,896.61,897.66,894.81,895.23,2583.0,896.61,897.66,894.81,895.23,2583.0
2024-09-25 11:45:00,895.07,896.7,894.86,895.77,6627.0,895.07,896.7,894.86,895.77,6627.0
2024-09-25 11:50:00,895.87,897.54,895.87,896.29,3791.0,895.87,897.54,895.87,896.29,3791.0
2024-09-25 11:55:00,896.21,897.11,896.21,896.38,2412.0,896.21,897.11,896.21,896.38,2412.0
2024-09-25 12:00:00,896.47,896.47,895.03,896.04,4293.0,896.47,896.47,895.03,896.04,4293.0
2024-09-25 12:05:00,895.99,896.3,894.37,895.93,7088.0,895.99,896.3,894.37,895.93,7088.0
2024-09-25 12:10:00,896.0,897.48,895.66,897.11,4068.0,896.0,897.48,895.66,897.11,4068.0
2024-09-25 12:15:00,896.63,896.74,894.79,894.79,2487.0,896.63,896.74,894.79,894.79,2487.0
2024-09-25 12:20:00,895.65,896.0,894.82,895.06,5515.0,895.65,896.0,894.82,895.06,5515.0
2024-09-25 12:25:00,896.05,896.25,895.56,896.23,1687.0,896.05,896.25,895.56,896.23,1687.0
2024-09-25 12:30:00,895.97,896.49,895.0,895.0,4685.0,895.97,896.49,895.0,895.0,4685.0
2024-09-25 12:35:00,895.5,895.91,894.97,894.97,5692.0,895.5,895.91,894.97,894.97,5692.0
2024-09-25 12:40:00,895.05,895.15,894.07,894.41,4380.0,895.05,895.15,894.07,894.41,4380.0
2024-09-25 12:45:00,894.31,894.96,894.05,894.12,4345.0,894.31,894.96,894.05,894.12,4345.0
2024-09-25 12:50:00,895.0,895.76,894.42,895.33,10361.0,895.0,895.76,894.42,895.33,10361.0
2024-09-25 12:55:00,895.34,895.91,894.53,895.41,9321.0,895.34,895.91,894.53,895.41,9321.0
2024-09-25 13:00:00,895.41,895.41,893.69,893.69,4985.0,895.41,895.41,893.69,893.69,4985.0
2024-09-25 13:05:00,893.69,894.05,893.0,893.71,3792.0,893.69,894.05,893.0,893.71,3792.0
2024-09-25 13:10:00,893.73,894.85,893.18,894.67,17255.0,893.73,894.85,893.18,894.67,17255.0
2024-09-25 13:15:00,894.24,895.41,893.96,894.73,18341.0,894.24,895.41,893.96,894.73,18341.0
2024-09-25 13:20:00,894.73,895.5,893.96,895.24,13613.0,894.73,895.5,893.96,895.24,13613.0
2024-09-25 13:25:00,895.24,895.84,894.61,894.61,1500.0,895.24,895.84,894.61,894.61,1500.0
2024-09-25 13:30:00,894.61,894.74,892.7,892.7,5224.0,894.61,894.74,892.7,892.7,5224.0
2024-09-25 13:35:00,892.71,893.93,892.0,893.93,4787.0,892.71,893.93,892.0,893.93,4787.0
2024-09-25 13:40:00,893.42,893.9,892.96,893.38,4063.0,893.42,893.9,892.96,893.38,4063.0
2024-09-25 13:45:00,892.95,893.74,892.15,893.07,7682.0,892.95,893.74,892.15,893.07,7682.0
2024-09-25 13:50:00,892.91,893.91,892.6,893.49,6073.0,892.91,893.91,892.6,893.49,6073.0
2024-09-25 13:55:00,893.74,894.43,893.33,893.88,3572.0,893.74,894.43,893.33,893.88,3572.0
2024-09-25 14:00:00,893.27,893.88,892.32,892.83,8933.0,893.27,893.88,892.32,892.83,8933.0
2024-09-25 14:05:00,892.37,893.07,892.0,892.36,6066.0,892.37,893.07,892.0,892.36,6066.0
2024-09-25 14:10:00,892.41,892.63,891.29,891.29,2860.0,892.41,892.63,891.29,891.29,2860.0
2024-09-25 14:15:00,891.94,891.94,890.45,890.54,5684.0,891.94,891.94,890.45,890.54,5684.0
2024-09-25 14:20:00,890.58,891.26,889.08,890.74,18040.0,890.58,891.26,889.08,890.74,18040.0
2024-09-25 14:25:00,891.07,891.42,890.0,891.06,17764.0,891.07,891.42,890.0,891.06,17764.0
2024-09-25 14:30:00,891.07,891.49,890.36,890.9,10119.0,891.07,891.49,890.36,890.9,10119.0
2024-09-25 14:35:00,890.43,892.04,890.13,890.89,13026.0,890.43,892.04,890.13,890.89,13026.0
2024-09-25 14:40:00,891.59,891.59,890.5,891.22,4744.0,891.59,891.59,890.5,891.22,4744.0
2024-09-25 14:45:00,891.25,892.78,891.25,892.47,6981.0,891.25,892.78,891.25,892.47,6981.0
2024-09-25 14:50:00,892.47,892.95,892.41,892.41,2715.0,892.47,892.95,892.41,892.41,2715.0
2024-09-25 14:55:00,892.16,892.23,891.36,891.66,4137.0,892.16,892.23,891.36,891.66,4137.0
2024-09-25 15:00:00,891.67,893.78,891.49,893.78,4681.0,891.67,893.78,891.49,893.78,4681.0
2024-09-25 15:05:00,893.83,894.27,893.82,894.05,4370.0,893.83,894.27,893.82,894.05,4370.0
2024-09-25 15:10:00,894.05,894.08,893.26,893.4,2680.0,894.05,894.08,893.26,893.4,2680.0
2024-09-25 15:15:00,893.73,894.21,892.23,892.86,11149.0,893.73,894.21,892.23,892.86,11149.0
2024-09-25 15:20:00,892.98,893.0,890.59,890.8,8843.0,892.98,893.0,890.59,890.8,8843.0
2024-09-25 15:25:00,890.89,892.29,890.89,892.02,9621.0,890.89,892.29,890.89,892.02,9621.0
2024-09-25 15:30:00,891.72,891.72,890.84,891.19,4218.0,891.72,891.72,890.84,891.19,4218.0
2024-09-25 15:35:00,891.2,892.09,890.77,891.63,7754.0,891.2,892.09,890.77,891.63,7754.0
2024-09-25 15:40:00,891.24,891.83,890.37,890.67,9618.0,891.24,891.83,890.37,890.67,9618.0
2024-09-25 15:45:00,890.71,891.08,890.08,890.16,10695.0,890.71,891.08,890.08,890.16,10695.0
2024-09-25 15:50:00,890.44,890.45,888.08,889.25,26826.0,890.44,890.45,888.08,889.25,26826.0
2024-09-25 15:55:00,889.25,889.7,888.5,889.69,65002.0,889.25,889.7,888.5,889.69,65002.0
2024-09-26 09:30:00,893.65,894.22,876.41,882.86,53325.0,893.65,894.22,876.41,882.86,53325.0
2024-09-26 09:35:00,883.81,888.97,883.81,885.82,23737.0,883.81,888.97,883.81,885.82,23737.0
2024-09-26 09:40:00,885.82,886.18,883.62,884.4,15137.0,885.82,886.18,883.62,884.4,15137.0
2024-09-26 09:45:00,884.93,884.95,881.13,882.25,7765.0,884.93,884.95,881.13,882.25,7765.0
2024-09-26 09:50:00,882.25,883.4,879.17,879.17,13034.0,882.25,883.4,879.17,879.17,13034.0
2024-09-26 09:55:00,879.02,880.55,877.13,880.46,19239.0,879.02,880.55,877.13,880.46,19239.0
2024-09-26 10:00:00,879.88,880.48,876.4,877.23,17257.0,879.88,880.48,876.4,877.23,17257.0
2024-09-26 10:05:00,876.96,877.86,876.07,876.85,4302.0,876.96,877.86,876.07,876.85,4302.0
2024-09-26 10:10:00,876.69,879.0,876.55,876.58,14451.0,876.69,879.0,876.55,876.58,14451.0
2024-09-26 10:15:00,876.87,877.27,876.36,876.88,11431.0,876.87,877.27,876.36,876.88,11431.0
2024-09-26 10:20:00,876.4,876.79,874.0,874.0,11039.0,876.4,876.79,874.0,874.0,11039.0
2024-09-26 10:25:00,874.21,874.63,872.79,873.44,12868.0,874.21,874.63,872.79,873.44,12868.0
2024-09-26 10:30:00,873.44,873.9,871.43,872.89,13927.0,873.44,873.9,871.43,872.89,13927.0
2024-09-26 10:35:00,872.82,875.75,872.45,875.67,9886.0,872.82,875.75,872.45,875.67,9886.0
2024-09-26 10:40:00,875.67,876.86,875.25,876.3,6268.0,875.67,876.86,875.25,876.3,6268.0
2024-09-26 10:45:00,876.55,877.01,874.08,874.08,5519.0,876.55,877.01,874.08,874.08,5519.0
2024-09-26 10:50:00,874.23,875.01,872.15,874.84,12587.0,874.23,875.01,872.15,874.84,12587.0
2024-09-26 10:55:00,874.5,875.41,873.42,873.97,8070.0,874.5,875.41,873.42,873.97,8070.0
2024-09-26 11:00:00,873.21,876.0,872.8,875.38,14901.0,873.21,876.0,872.8,875.38,14901.0
2024-09-26 11:05:00,875.38,878.63,874.87,877.35,13451.0,875.38,878.63,874.87,877.35,13451.0
2024-09-26 11:10:00,877.35,878.08,875.19,875.29,3242.0,877.35,878.08,875.19,875.29,3242.0
2024-09-26 11:15:00,875.7,876.17,875.21,875.6,2811.0,875.7,876.17,875.21,875.6,2811.0
2024-09-26 11:20:00,875.39,876.74,873.91,874.11,5175.0,875.39,876.74,873.91,874.11,5175.0
2024-09-26 11:25:00,873.29,874.76,872.96,874.62,10013.0,873.29,874.76,872.96,874.62,10013.0
2024-09-26 11:30:00,874.37,876.16,874.12,875.69,8889.0,874.37,876.16,874.12,875.69,8889.0
2024-09-26 11:35:00,876.11,877.68,876.11,877.09,3447.0,876.11,877.68,876.11,877.09,3447.0
2024-09-26 11:40:00,877.19,877.65,876.88,876.94,1562.0,877.19,877.65,876.88,876.94,1562.0
2024-09-26 11:45:00,877.45,878.83,877.45,878.72,2352.0,877.45,878.83,877.45,878.72,2352.0
2024-09-26 11:50:00,878.43,879.81,878.24,879.43,2138.0,878.43,879.81,878.24,879.43,2138.0
2024-09-26 11:55:00,879.97,880.57,879.42,879.88,6476.0,879.97,880.57,879.42,879.88,6476.0
2024-09-26 12:00:00,878.68,879.72,875.37,875.59,7968.0,878.68,879.72,875.37,875.59,7968.0
2024-09-26 12:05:00,875.95,875.95,875.36,875.36,1451.0,875.95,875.95,875.36,875.36,1451.0
2024-09-26 12:10:00,875.59,876.31,875.08,875.08,4371.0,875.59,876.31,875.08,875.08,4371.0
2024-09-26 12:15:00,875.3,875.68,875.25,875.68,1790.0,875.3,875.68,875.25,875.68,1790.0
2024-09-26 12:20:00,875.78,876.31,874.98,875.42,3854.0,875.78,876.31,874.98,875.42,3854.0
2024-09-26 12:25:00,875.07,875.44,874.91,875.0,600.0,875.07,875.44,874.91,875.0,600.0
2024-09-26 12:30:00,874.8,874.9,874.3,874.3,888.0,874.8,874.9,874.3,874.3,888.0
2024-09-26 12:35:00,874.38,875.93,874.24,875.65,8860.0,874.38,875.93,874.24,875.65,8860.0
2024-09-26 12:40:00,876.31,876.31,875.2,875.3,2435.0,876.31,876.31,875.2,875.3,2435.0
2024-09-26 12:45:00,875.58,875.58,874.49,874.73,946.0,875.58,875.58,874.49,874.73,946.0
2024-09-26 12:50:00,874.2,874.79,874.11,874.11,3718.0,874.2,874.79,874.11,874.11,3718.0
2024-09-26 12:55:00,874.32,874.54,873.87,873.87,2194.0,874.32,874.54,873.87,873.87,2194.0
2024-09-26 13:00:00,873.93,874.69,873.93,874.69,3673.0,873.93,874.69,873.93,874.69,3673.0
2024-09-26 13:05:00,874.49,875.96,874.47,875.5,3273.0,874.49,875.96,874.47,875.5,3273.0
2024-09-26 13:10:00,875.3,875.37,873.59,873.61,1831.0,875.3,875.37,873.59,873.61,1831.0
2024-09-26 13:15:00,873.77,873.81,871.96,872.04,4121.0,873.77,873.81,871.96,872.04,4121.0
2024-09-26 13:20:00,872.04,872.84,872.04,872.51,2400.0,872.04,872.84,872.04,872.51,2400.0
2024-09-26 13:25:00,872.82,875.19,872.7,875.14,2838.0,872.82,875.19,872.7,875.14,2838.0
2024-09-26 13:30:00,876.01,876.52,875.57,876.1,2590.0,876.01,876.52,875.57,876.1,2590.0
2024-09-26 13:35:00,876.47,876.74,876.08,876.25,906.0,876.47,876.74,876.08,876.25,906.0
2024-09-26 13:40:00,876.31,877.15,875.84,877.15,3346.0,876.31,877.15,875.84,877.15,3346.0
2024-09-26 13:45:00,877.22,877.22,876.69,876.93,1275.0,877.22,877.22,876.69,876.93,1275.0
2024-09-26 13:50:00,876.82,877.3,876.81,877.3,2150.0,876.82,877.3,876.81,877.3,2150.0
2024-09-26 13:55:00,877.26,877.36,876.67,876.79,3509.0,877.26,877.36,876.67,876.79,3509.0
2024-09-26 14:00:00,876.59,877.33,876.45,876.59,2953.0,876.59,877.33,876.45,876.59,2953.0
2024-09-26 14:05:00,876.27,876.91,876.06,876.75,2369.0,876.27,876.91,876.06,876.75,2369.0
2024-09-26 14:10:00,876.8,879.0,876.8,878.99,4293.0,876.8,879.0,876.8,878.99,4293.0
2024-09-26 14:15:00,879.54,879.97,878.73,878.98,3298.0,879.54,879.97,878.73,878.98,3298.0
2024-09-26 14:20:00,878.95,879.25,878.18,878.92,3741.0,878.95,879.25,878.18,878.92,3741.0
2024-09-26 14:25:00,878.88,881.52,878.88,881.52,5465.0,878.88,881.52,878.88,881.52,5465.0
2024-09-26 14:30:00,881.13,881.91,880.12,880.12,8333.0,881.13,881.91,880.12,880.12,8333.0
2024-09-26 14:35:00,880.18,881.39,880.11,880.69,2736.0,880.18,881.39,880.11,880.69,2736.0
2024-09-26 14:40:00,880.69,880.75,878.91,879.26,5130.0,880.69,880.75,878.91,879.26,5130.0
2024-09-26 14:45:00,878.75,879.75,878.75,879.26,4647.0,878.75,879.75,878.75,879.26,4647.0
2024-09-26 14:50:00,879.18,879.75,879.13,879.32,7990.0,879.18,879.75,879.13,879.32,7990.0
2024-09-26 14:55:00,879.32,880.39,879.32,879.83,3470.0,879.32,880.39,879.32,879.83,3470.0
2024-09-26 15:00:00,879.94,880.25,879.4,880.25,4460.0,879.94,880.25,879.4,880.25,4460.0
2024-09-26 15:05:00,880.12,881.0,880.11,881.0,3133.0,880.12,881.0,880.11,881.0,3133.0
2024-09-26 15:10:00,880.85,883.37,880.85,883.19,7458.0,880.85,883.37,880.85,883.19,7458.0
2024-09-26 15:15:00,883.06,884.25,882.69,883.86,8033.0,883.06,884.25,882.69,883.86,8033.0
2024-09-26 15:20:00,884.18,885.0,884.04,884.95,3757.0,884.18,885.0,884.04,884.95,3757.0
2024-09-26 15:25:00,885.0,885.0,884.18,884.31,5992.0,885.0,885.0,884.18,884.31,5992.0
2024-09-26 15:30:00,883.83,886.0,883.83,885.29,9544.0,883.83,886.0,883.83,885.29,9544.0
2024-09-26 15:35:00,886.0,887.23,886.0,886.66,8310.0,886.0,887.23,886.0,886.66,8310.0
2024-09-26 15:40:00,886.65,888.18,886.65,887.84,9101.0,886.65,888.18,886.65,887.84,9101.0
2024-09-26 15:45:00,888.24,888.24,886.89,887.1,14591.0,888.24,888.24,886.89,887.1,14591.0
2024-09-26 15:50:00,887.1,887.1,883.97,885.33,10714.0,887.1,887.1,883.97,885.33,10714.0
2024-09-26 15:55:00,884.83,886.2,884.31,884.86,27677.0,884.83,886.2,884.31,884.86,27677.0
2024-09-27 09:30:00,884.04,886.04,882.44,882.68,11466.0,884.04,886.04,882.44,882.68,11466.0
2024-09-27 09:35:00,882.14,883.02,880.46,881.82,2747.0,882.14,883.02,880.46,881.82,2747.0
2024-09-27 09:40:00,881.82,882.2,880.06,880.71,2900.0,881.82,882.2,880.06,880.71,2900.0
2024-09-27 09:45:00,881.01,883.02,880.56,881.33,2428.0,881.01,883.02,880.56,881.33,2428.0
2024-09-27 09:50:00,882.08,882.24,880.44,881.45,2350.0,882.08,882.24,880.44,881.45,2350.0
2024-09-27 09:55:00,880.35,881.14,878.5,879.87,10293.0,880.35,881.14,878.5,879.87,10293.0
2024-09-27 10:00:00,879.87,884.32,878.47,883.44,14237.0,879.87,884.32,878.47,883.44,14237.0
2024-09-27 10:05:00,882.24,883.48,880.63,882.51,4265.0,882.24,883.48,880.63,882.51,4265.0
2024-09-27 10:10:00,882.79,884.27,881.82,883.92,3850.0,882.79,884.27,881.82,883.92,3850.0
2024-09-27 10:15:00,883.92,885.39,883.1,884.61,12501.0,883.92,885.39,883.1,884.61,12501.0
2024-09-27 10:20:00,884.36,885.41,884.29,885.0,1682.0,884.36,885.41,884.29,885.0,1682.0
2024-09-27 10:25:00,884.35,884.98,883.05,884.01,5194.0,884.35,884.98,883.05,884.01,5194.0
2024-09-27 10:30:00,883.24,883.77,882.36,882.7,5734.0,883.24,883.77,882.36,882.7,5734.0
2024-09-27 10:35:00,883.26,884.01,883.19,883.79,2597.0,883.26,884.01,883.19,883.79,2597.0
2024-09-27 10:40:00,884.2,885.47,884.07,884.76,2383.0,884.2,885.47,884.07,884.76,2383.0
2024-09-27 10:45:00,885.18,886.19,884.66,885.0,7352.0,885.18,886.19,884.66,885.0,7352.0
2024-09-27 10:50:00,885.6,885.61,884.88,885.24,2634.0,885.6,885.61,884.88,885.24,2634.0
2024-09-27 10:55:00,885.24,885.24,884.5,884.5,5783.0,885.24,885.24,884.5,884.5,5783.0
2024-09-27 11:00:00,883.63,883.91,882.66,883.09,1451.0,883.63,883.91,882.66,883.09,1451.0
2024-09-27 11:05:00,882.67,883.12,881.43,881.53,2299.0,882.67,883.12,881.43,881.53,2299.0
2024-09-27 11:10:00,881.62,881.62,880.45,880.65,2806.0,881.62,881.62,880.45,880.65,2806.0
2024-09-27 11:15:00,881.21,881.94,880.77,881.21,3255.0,881.21,881.94,880.77,881.21,3255.0
2024-09-27 11:20:00,881.57,882.5,881.2,881.58,2141.0,881.57,882.5,881.2,881.58,2141.0
2024-09-27 11:25:00,881.85,882.05,880.5,881.71,3225.0,881.85,882.05,880.5,881.71,3225.0
2024-09-27 11:30:00,881.12,881.71,880.88,881.01,3222.0,881.12,881.71,880.88,881.01,3222.0
2024-09-27 11:35:00,881.29,881.91,881.28,881.45,1536.0,881.29,881.91,881.28,881.45,1536.0
2024-09-27 11:40:00,881.45,881.98,881.08,881.98,1960.0,881.45,881.98,881.08,881.98,1960.0
2024-09-27 11:45:00,881.62,881.62,880.43,880.43,3524.0,881.62,881.62,880.43,880.43,3524.0
2024-09-27 11:50:00,880.01,880.01,878.18,878.93,3945.0,880.01,880.01,878.18,878.93,3945.0
2024-09-27 11:55:00,878.21,879.71,878.07,878.67,2361.0,878.21,879.71,878.07,878.67,2361.0
2024-09-27 12:00:00,878.17,878.7,877.91,878.68,1913.0,878.17,878.7,877.91,878.68,1913.0
2024-09-27 12:05:00,878.55,879.11,877.52,877.52,6063.0,878.55,879.11,877.52,877.52,6063.0
2024-09-27 12:10:00,877.94,878.04,876.37,876.49,3007.0,877.94,878.04,876.37,876.49,3007.0
2024-09-27 12:15:00,877.26,878.73,877.23,877.23,7724.0,877.26,878.73,877.23,877.23,7724.0
2024-09-27 12:20:00,877.87,877.87,876.72,877.54,1402.0,877.87,877.87,876.72,877.54,1402.0
2024-09-27 12:25:00,877.54,880.09,877.45,880.06,4861.0,877.54,880.09,877.45,880.06,4861.0
2024-09-27 12:30:00,879.95,880.9,879.94,880.8,1003.0,879.95,880.9,879.94,880.8,1003.0
2024-09-27 12:35:00,881.11,882.66,880.93,882.66,2754.0,881.11,882.66,880.93,882.66,2754.0
2024-09-27 12:40:00,881.96,882.74,881.75,882.63,2163.0,881.96,882.74,881.75,882.63,2163.0
2024-09-27 12:45:00,882.75,883.0,882.04,882.68,3226.0,882.75,883.0,882.04,882.68,3226.0
2024-09-27 12:50:00,882.26,882.26,881.37,881.7,2377.0,882.26,882.26,881.37,881.7,2377.0
2024-09-27 12:55:00,882.03,882.56,881.81,882.01,2095.0,882.03,882.56,881.81,882.01,2095.0
2024-09-27 13:00:00,882.23,883.36,882.23,883.36,1368.0,882.23,883.36,882.23,883.36,1368.0
2024-09-27 13:05:00,883.1,883.1,882.0,882.57,2534.0,883.1,883.1,882.0,882.57,2534.0
2024-09-27 13:10:00,882.55,882.87,882.55,882.57,3068.0,882.55,882.87,882.55,882.57,3068.0
2024-09-27 13:15:00,882.57,883.04,882.42,882.42,1252.0,882.57,883.04,882.42,882.42,1252.0
2024-09-27 13:20:00,882.56,882.72,882.48,882.72,400.0,882.56,882.72,882.48,882.72,400.0
2024-09-27 13:25:00,882.72,882.72,881.72,881.73,2687.0,882.72,882.72,881.72,881.73,2687.0
2024-09-27 13:30:00,881.33,882.22,881.32,882.12,2100.0,881.33,882.22,881.32,882.12,2100.0
2024-09-27 13:35:00,882.57,883.37,882.32,882.53,8872.0,882.57,883.37,882.32,882.53,8872.0
2024-09-27 13:40:00,882.68,884.47,882.65,884.47,4048.0,882.68,884.47,882.65,884.47,4048.0
2024-09-27 13:45:00,884.47,884.89,884.1,884.26,1278.0,884.47,884.89,884.1,884.26,1278.0
2024-09-27 13:50:00,884.82,884.82,884.14,884.42,900.0,884.82,884.82,884.14,884.42,900.0
2024-09-27 13:55:00,884.48,886.11,884.31,885.75,2366.0,884.48,886.11,884.31,885.75,2366.0
2024-09-27 14:00:00,885.95,886.03,885.29,885.29,2878.0,885.95,886.03,885.29,885.29,2878.0
2024-09-27 14:05:00,885.23,885.35,884.41,884.43,1313.0,885.23,885.35,884.41,884.43,1313.0
2024-09-27 14:10:00,884.85,884.86,883.41,884.06,2202.0,884.85,884.86,883.41,884.06,2202.0
2024-09-27 14:15:00,884.05,884.8,883.2,883.52,3928.0,884.05,884.8,883.2,883.52,3928.0
2024-09-27 14:20:00,883.88,884.35,883.4,883.88,3344.0,883.88,884.35,883.4,883.88,3344.0
2024-09-27 14:25:00,883.87,884.09,882.81,883.0,2162.0,883.87,884.09,882.81,883.0,2162.0
2024-09-27 14:30:00,882.58,882.92,881.58,882.92,2148.0,882.58,882.92,881.58,882.92,2148.0
2024-09-27 14:35:00,882.99,882.99,882.69,882.83,1689.0,882.99,882.99,882.69,882.83,1689.0
2024-09-27 14:40:00,882.84,883.61,882.46,883.61,700.0,882.84,883.61,882.46,883.61,700.0
2024-09-27 14:45:00,883.28,884.44,883.28,883.43,9038.0,883.28,884.44,883.28,883.43,9038.0
2024-09-27 14:50:00,883.91,883.91,883.1,883.1,2493.0,883.91,883.91,883.1,883.1,2493.0
2024-09-27 14:55:00,883.37,884.6,883.37,884.17,2088.0,883.37,884.6,883.37,884.17,2088.0
2024-09-27 15:00:00,884.22,884.22,883.77,884.04,1065.0,884.22,884.22,883.77,884.04,1065.0
2024-09-27 15:05:00,884.0,884.77,884.0,884.77,2594.0,884.0,884.77,884.0,884.77,2594.0
2024-09-27 15:10:00,884.83,885.45,884.42,884.43,3102.0,884.83,885.45,884.42,884.43,3102.0
2024-09-27 15:15:00,884.59,885.65,884.5,885.04,2695.0,884.59,885.65,884.5,885.04,2695.0
2024-09-27 15:20:00,885.27,885.64,884.3,884.3,2539.0,885.27,885.64,884.3,884.3,2539.0
2024-09-27 15:25:00,883.89,884.55,883.64,884.55,1300.0,883.89,884.55,883.64,884.55,1300.0
2024-09-27 15:30:00,884.8,885.4,884.11,885.25,4045.0,884.8,885.4,884.11,885.25,4045.0
2024-09-27 15:35:00,884.82,884.98,884.28,884.98,5265.0,884.82,884.98,884.28,884.98,5265.0
2024-09-27 15:40:00,884.62,885.33,884.36,885.33,2822.0,884.62,885.33,884.36,885.33,2822.0
2024-09-27 15:45:00,885.16,885.16,882.48,882.98,11687.0,885.16,885.16,882.48,882.98,11687.0
2024-09-27 15:50:00,882.7,884.15,882.7,883.6,14701.0,882.7,884.15,882.7,883.6,14701.0
2024-09-27 15:55:00,883.83,884.22,881.67,882.01,35592.0,883.83,884.22,881.67,882.01,35592.0
2024-09-30 09:30:00,879.26,882.16,877.03,881.47,17170.0,879.26,882.16,877.03,881.47,17170.0
2024-09-30 09:35:00,884.11,888.0,883.95,884.59,2808.0,884.11,888.0,883.95,884.59,2808.0
2024-09-30 09:40:00,884.77,884.77,880.93,882.0,3688.0,884.77,884.77,880.93,882.0,3688.0
2024-09-30 09:45:00,881.54,881.54,880.85,881.23,1046.0,881.54,881.54,880.85,881.23,1046.0
2024-09-30 09:50:00,881.26,881.71,880.95,881.53,1726.0,881.26,881.71,880.95,881.53,1726.0
2024-09-30 09:55:00,881.0,881.67,879.98,879.98,3202.0,881.0,881.67,879.98,879.98,3202.0
2024-09-30 10:00:00,878.82,881.81,878.81,881.62,1974.0,878.82,881.81,878.81,881.62,1974.0
2024-09-30 10:05:00,880.23,880.82,878.7,879.09,3957.0,880.23,880.82,878.7,879.09,3957.0
2024-09-30 10:10:00,878.94,879.48,877.53,877.54,5089.0,878.94,879.48,877.53,877.54,5089.0
2024-09-30 10:15:00,877.54,878.12,876.83,878.11,3629.0,877.54,878.12,876.83,878.11,3629.0
2024-09-30 10:20:00,877.75,879.24,876.78,876.78,4924.0,877.75,879.24,876.78,876.78,4924.0
2024-09-30 10:25:00,877.16,879.52,876.22,879.5,4593.0,877.16,879.52,876.22,879.5,4593.0
2024-09-30 10:30:00,880.28,881.79,879.26,880.32,2034.0,880.28,881.79,879.26,880.32,2034.0
2024-09-30 10:35:00,881.35,882.13,879.19,881.25,4503.0,881.35,882.13,879.19,881.25,4503.0
2024-09-30 10:40:00,880.07,881.47,880.0,880.74,1555.0,880.07,881.47,880.0,880.74,1555.0
2024-09-30 10:45:00,880.99,881.67,880.51,881.63,3528.0,880.99,881.67,880.51,881.63,3528.0
2024-09-30 10:50:00,881.38,882.88,881.28,882.88,2868.0,881.38,882.88,881.28,882.88,2868.0
2024-09-30 10:55:00,882.64,882.89,882.1,882.17,6900.0,882.64,882.89,882.1,882.17,6900.0
2024-09-30 11:00:00,882.17,883.45,881.46,882.24,2784.0,882.17,883.45,881.46,882.24,2784.0
2024-09-30 11:05:00,882.24,882.24,881.48,882.24,1028.0,882.24,882.24,881.48,882.24,1028.0
2024-09-30 11:10:00,882.24,883.18,882.14,882.14,922.0,882.24,883.18,882.14,882.14,922.0
2024-09-30 11:15:00,883.88,884.33,883.64,883.64,4613.0,883.88,884.33,883.64,883.64,4613.0
2024-09-30 11:20:00,883.81,884.71,883.8,884.71,600.0,883.81,884.71,883.8,884.71,600.0
2024-09-30 11:25:00,884.16,885.15,884.09,885.15,1200.0,884.16,885.15,884.09,885.15,1200.0
2024-09-30 11:30:00,885.44,886.37,885.44,885.75,2703.0,885.44,886.37,885.44,885.75,2703.0
2024-09-30 11:35:00,885.75,886.36,885.1,885.3,4916.0,885.75,886.36,885.1,885.3,4916.0
2024-09-30 11:40:00,885.27,885.91,884.69,885.75,2215.0,885.27,885.91,884.69,885.75,2215.0
2024-09-30 11:45:00,886.17,887.8,886.17,887.8,2316.0,886.17,887.8,886.17,887.8,2316.0
2024-09-30 11:50:00,887.98,888.45,886.41,887.13,9969.0,887.98,888.45,886.41,887.13,9969.0
2024-09-30 11:55:00,887.86,887.86,887.0,887.0,960.0,887.86,887.86,887.0,887.0,960.0
2024-09-30 12:00:00,887.2,887.97,886.92,887.97,2906.0,887.2,887.97,886.92,887.97,2906.0
2024-09-30 12:05:00,887.9,889.33,887.52,889.33,3082.0,887.9,889.33,887.52,889.33,3082.0
2024-09-30 12:10:00,889.36,889.38,888.76,889.38,640.0,889.36,889.38,888.76,889.38,640.0
2024-09-30 12:15:00,889.99,890.5,889.73,890.0,1800.0,889.99,890.5,889.73,890.0,1800.0
2024-09-30 12:20:00,890.38,890.43,889.68,889.83,1076.0,890.38,890.43,889.68,889.83,1076.0
2024-09-30 12:25:00,889.77,889.78,889.77,889.78,200.0,889.77,889.78,889.77,889.78,200.0
2024-09-30 12:30:00,889.23,889.3,888.87,888.87,712.0,889.23,889.3,888.87,888.87,712.0
2024-09-30 12:35:00,888.43,888.94,888.43,888.94,510.0,888.43,888.94,888.43,888.94,510.0
2024-09-30 12:40:00,888.94,888.95,887.93,888.95,1225.0,888.94,888.95,887.93,888.95,1225.0
2024-09-30 12:45:00,888.51,890.04,888.51,890.04,1600.0,888.51,890.04,888.51,890.04,1600.0
2024-09-30 12:50:00,889.55,890.04,889.27,889.56,767.0,889.55,890.04,889.27,889.56,767.0
2024-09-30 12:55:00,889.21,889.48,888.91,889.29,1465.0,889.21,889.48,888.91,889.29,1465.0
2024-09-30 13:00:00,888.03,888.15,887.91,888.14,829.0,888.03,888.15,887.91,888.14,829.0
2024-09-30 13:05:00,887.46,887.96,887.46,887.76,600.0,887.46,887.96,887.46,887.76,600.0
2024-09-30 13:10:00,887.88,888.36,887.18,888.35,1931.0,887.88,888.36,887.18,888.35,1931.0
2024-09-30 13:15:00,887.93,888.71,887.92,888.0,1932.0,887.93,888.71,887.92,888.0,1932.0
2024-09-30 13:20:00,888.71,889.69,888.71,889.69,500.0,888.71,889.69,888.71,889.69,500.0
2024-09-30 13:25:00,889.79,889.79,888.65,888.65,1684.0,889.79,889.79,888.65,888.65,1684.0
2024-09-30 13:30:00,889.09,889.39,889.09,889.36,1992.0,889.09,889.39,889.09,889.36,1992.0
2024-09-30 13:35:00,888.88,889.38,888.81,888.98,656.0,888.88,889.38,888.81,888.98,656.0
2024-09-30 13:40:00,888.92,888.94,888.09,888.09,1303.0,888.92,888.94,888.09,888.09,1303.0
2024-09-30 13:45:00,887.93,888.0,886.89,887.91,5315.0,887.93,888.0,886.89,887.91,5315.0
2024-09-30 13:50:00,887.65,887.65,887.65,887.65,100.0,887.65,887.65,887.65,887.65,100.0
2024-09-30 13:55:00,888.07,888.77,887.12,887.42,2027.0,888.07,888.77,887.12,887.42,2027.0
2024-09-30 14:00:00,887.42,887.42,887.42,887.42,0.0,887.42,887.42,887.42,887.42,0.0
2024-09-30 14:05:00,888.73,888.73,888.17,888.17,698.0,888.73,888.73,888.17,888.17,698.0
2024-09-30 14:10:00,887.66,887.68,886.54,886.81,1492.0,887.66,887.68,886.54,886.81,1492.0
2024-09-30 14:15:00,886.0,886.12,885.3,885.71,2005.0,886.0,886.12,885.3,885.71,2005.0
2024-09-30 14:20:00,884.71,884.71,883.76,883.92,625.0,884.71,884.71,883.76,883.92,625.0
2024-09-30 14:25:00,883.8,884.48,882.85,884.48,2001.0,883.8,884.48,882.85,884.48,2001.0
2024-09-30 14:30:00,884.26,884.27,883.05,884.27,1100.0,884.26,884.27,883.05,884.27,1100.0
2024-09-30 14:35:00,885.34,886.2,885.34,886.2,300.0,885.34,886.2,885.34,886.2,300.0
2024-09-30 14:40:00,887.0,887.4,886.99,887.39,695.0,887.0,887.4,886.99,887.39,695.0
2024-09-30 14:45:00,887.54,888.17,887.09,887.94,1270.0,887.54,888.17,887.09,887.94,1270.0
2024-09-30 14:50:00,887.28,887.53,887.12,887.12,2239.0,887.28,887.53,887.12,887.12,2239.0
2024-09-30 14:55:00,887.12,887.12,886.29,886.3,1100.0,887.12,887.12,886.29,886.3,1100.0
2024-09-30 15:00:00,885.72,885.9,885.25,885.49,2952.0,885.72,885.9,885.25,885.49,2952.0
2024-09-30 15:05:00,885.86,886.8,885.78,886.03,1614.0,885.86,886.8,885.78,886.03,1614.0
2024-09-30 15:10:00,886.42,886.8,885.99,886.8,1250.0,886.42,886.8,885.99,886.8,1250.0
2024-09-30 15:15:00,886.67,886.67,886.15,886.52,628.0,886.67,886.67,886.15,886.52,628.0
2024-09-30 15:20:00,887.05,887.05,886.78,886.79,341.0,887.05,887.05,886.78,886.79,341.0
2024-09-30 15:25:00,887.77,888.93,887.77,888.63,2356.0,887.77,888.93,887.77,888.63,2356.0
2024-09-30 15:30:00,888.78,889.23,888.36,888.67,3218.0,888.78,889.23,888.36,888.67,3218.0
2024-09-30 15:35:00,888.63,889.81,888.63,889.81,1938.0,888.63,889.81,888.63,889.81,1938.0
2024-09-30 15:40:00,889.27,890.1,889.07,890.1,4148.0,889.27,890.1,889.07,890.1,4148.0
2024-09-30 15:45:00,890.41,891.92,890.41,890.47,4010.0,890.41,891.92,890.41,890.47,4010.0
2024-09-30 15:50:00,890.86,893.7,890.08,893.19,9193.0,890.86,893.7,890.08,893.19,9193.0
2024-09-30 15:55:00,893.43,894.8,892.57,894.4,34933.0,893.43,894.8,892.57,894.4,34933.0
2024-10-01 09:30:00,898.59,898.59,892.2,892.2,15033.0,898.59,898.59,892.2,892.2,15033.0
2024-10-01 09:35:00,894.43,894.43,891.45,891.46,1838.0,894.43,894.43,891.45,891.46,1838.0
2024-10-01 09:40:00,891.7,894.0,890.99,893.99,2067.0,891.7,894.0,890.99,893.99,2067.0
2024-10-01 09:45:00,893.14,893.14,886.51,888.55,7827.0,893.14,893.14,886.51,888.55,7827.0
2024-10-01 09:50:00,887.3,888.46,884.59,886.65,4608.0,887.3,888.46,884.59,886.65,4608.0
2024-10-01 09:55:00,885.98,886.34,881.56,885.3,15515.0,885.98,886.34,881.56,885.3,15515.0
2024-10-01 10:00:00,883.92,886.85,881.61,883.34,5707.0,883.92,886.85,881.61,883.34,5707.0
2024-10-01 10:05:00,883.65,884.9,881.9,881.9,4714.0,883.65,884.9,881.9,881.9,4714.0
2024-10-01 10:10:00,880.88,882.26,879.47,880.71,5439.0,880.88,882.26,879.47,880.71,5439.0
2024-10-01 10:15:00,880.68,881.03,878.08,879.3,8330.0,880.68,881.03,878.08,879.3,8330.0
2024-10-01 10:20:00,879.13,882.81,879.12,880.8,8032.0,879.13,882.81,879.12,880.8,8032.0
2024-10-01 10:25:00,880.45,880.45,877.5,879.47,5377.0,880.45,880.45,877.5,879.47,5377.0
2024-10-01 10:30:00,878.95,880.94,877.72,879.62,2865.0,878.95,880.94,877.72,879.62,2865.0
2024-10-01 10:35:00,877.77,880.35,876.57,878.96,7678.0,877.77,880.35,876.57,878.96,7678.0
2024-10-01 10:40:00,878.79,880.29,878.52,879.22,4899.0,878.79,880.29,878.52,879.22,4899.0
2024-10-01 10:45:00,879.48,879.48,877.0,877.23,5261.0,879.48,879.48,877.0,877.23,5261.0
2024-10-01 10:50:00,877.13,879.7,877.13,878.45,3396.0,877.13,879.7,877.13,878.45,3396.0
2024-10-01 10:55:00,878.29,880.1,877.09,879.31,3589.0,878.29,880.1,877.09,879.31,3589.0
2024-10-01 11:00:00,879.12,879.45,878.72,878.97,3136.0,879.12,879.45,878.72,878.97,3136.0
2024-10-01 11:05:00,879.11,879.11,875.12,875.88,2314.0,879.11,879.11,875.12,875.88,2314.0
2024-10-01 11:10:00,876.1,876.23,875.08,875.45,1517.0,876.1,876.23,875.08,875.45,1517.0
2024-10-01 11:15:00,875.62,875.79,873.82,875.79,3391.0,875.62,875.79,873.82,875.79,3391.0
2024-10-01 11:20:00,875.48,877.25,875.48,876.62,445.0,875.48,877.25,875.48,876.62,445.0
2024-10-01 11:25:00,876.3,876.92,875.38,876.15,6758.0,876.3,876.92,875.38,876.15,6758.0
2024-10-01 11:30:00,876.08,878.24,875.53,878.24,8916.0,876.08,878.24,875.53,878.24,8916.0
2024-10-01 11:35:00,878.25,880.0,878.25,880.0,1150.0,878.25,880.0,878.25,880.0,1150.0
2024-10-01 11:40:00,879.87,880.52,879.0,879.0,1744.0,879.87,880.52,879.0,879.0,1744.0
2024-10-01 11:45:00,879.31,879.98,876.9,876.9,4236.0,879.31,879.98,876.9,876.9,4236.0
2024-10-01 11:50:00,877.12,877.12,876.38,876.38,3729.0,877.12,877.12,876.38,876.38,3729.0
2024-10-01 11:55:00,876.38,876.87,876.06,876.07,1906.0,876.38,876.87,876.06,876.07,1906.0
2024-10-01 12:00:00,875.86,878.0,875.79,877.08,5802.0,875.86,878.0,875.79,877.08,5802.0
2024-10-01 12:05:00,877.31,878.0,877.02,877.52,3500.0,877.31,878.0,877.02,877.52,3500.0
2024-10-01 12:10:00,877.98,877.98,876.2,876.2,4492.0,877.98,877.98,876.2,876.2,4492.0
2024-10-01 12:15:00,876.38,877.0,875.43,875.78,1698.0,876.38,877.0,875.43,875.78,1698.0
2024-10-01 12:20:00,875.78,876.54,875.78,876.29,1634.0,875.78,876.54,875.78,876.29,1634.0
2024-10-01 12:25:00,875.38,876.08,874.02,876.07,2358.0,875.38,876.08,874.02,876.07,2358.0
2024-10-01 12:30:00,875.38,876.73,874.23,875.85,5120.0,875.38,876.73,874.23,875.85,5120.0
2024-10-01 12:35:00,875.18,875.76,874.14,874.14,1060.0,875.18,875.76,874.14,874.14,1060.0
2024-10-01 12:40:00,873.79,875.22,872.01,872.53,1925.0,873.79,875.22,872.01,872.53,1925.0
2024-10-01 12:45:00,871.9,872.29,868.68,871.34,16567.0,871.9,872.29,868.68,871.34,16567.0
2024-10-01 12:50:00,871.27,873.5,871.27,873.21,4486.0,871.27,873.5,871.27,873.21,4486.0
2024-10-01 12:55:00,873.4,875.0,872.4,873.73,3233.0,873.4,875.0,872.4,873.73,3233.0
2024-10-01 13:00:00,873.87,873.87,871.32,872.39,4742.0,873.87,873.87,871.32,872.39,4742.0
2024-10-01 13:05:00,871.61,871.61,869.38,870.24,7328.0,871.61,871.61,869.38,870.24,7328.0
2024-10-01 13:10:00,870.29,870.71,869.56,870.38,5949.0,870.29,870.71,869.56,870.38,5949.0
2024-10-01 13:15:00,869.69,870.26,868.95,869.51,2350.0,869.69,870.26,868.95,869.51,2350.0
2024-10-01 13:20:00,869.59,870.5,869.0,870.28,2280.0,869.59,870.5,869.0,870.28,2280.0
2024-10-01 13:25:00,868.68,869.23,866.92,867.87,4464.0,868.68,869.23,866.92,867.87,4464.0
2024-10-01 13:30:00,868.46,870.64,867.35,869.72,8676.0,868.46,870.64,867.35,869.72,8676.0
2024-10-01 13:35:00,869.11,869.35,867.09,868.65,7883.0,869.11,869.35,867.09,868.65,7883.0
2024-10-01 13:40:00,869.33,870.83,868.15,870.83,18174.0,869.33,870.83,868.15,870.83,18174.0
2024-10-01 13:45:00,870.88,874.11,870.87,872.78,1369.0,870.88,874.11,870.87,872.78,1369.0
2024-10-01 13:50:00,872.63,874.29,871.78,871.79,5480.0,872.63,874.29,871.78,871.79,5480.0
2024-10-01 13:55:00,872.64,876.57,872.2,876.01,4190.0,872.64,876.57,872.2,876.01,4190.0
2024-10-01 14:00:00,876.76,877.84,875.82,877.11,3645.0,876.76,877.84,875.82,877.11,3645.0
2024-10-01 14:05:00,876.58,878.06,876.58,877.25,3322.0,876.58,878.06,876.58,877.25,3322.0
2024-10-01 14:10:00,877.39,877.76,876.15,876.93,10547.0,877.39,877.76,876.15,876.93,10547.0
2024-10-01 14:15:00,877.2,877.65,876.12,876.65,3887.0,877.2,877.65,876.12,876.65,3887.0
2024-10-01 14:20:00,876.65,877.58,876.65,877.28,2913.0,876.65,877.58,876.65,877.28,2913.0
2024-10-01 14:25:00,877.28,878.03,876.82,877.65,3783.0,877.28,878.03,876.82,877.65,3783.0
2024-10-01 14:30:00,877.7,877.9,876.42,876.43,3945.0,877.7,877.9,876.42,876.43,3945.0
2024-10-01 14:35:00,876.54,876.82,875.43,876.07,2189.0,876.54,876.82,875.43,876.07,2189.0
2024-10-01 14:40:00,876.28,876.37,876.01,876.01,1677.0,876.28,876.37,876.01,876.01,1677.0
2024-10-01 14:45:00,876.04,876.09,873.87,874.23,11139.0,876.04,876.09,873.87,874.23,11139.0
2024-10-01 14:50:00,874.42,874.95,873.68,873.73,8397.0,874.42,874.95,873.68,873.73,8397.0
2024-10-01 14:55:00,873.88,874.64,873.88,874.19,2637.0,873.88,874.64,873.88,874.19,2637.0
2024-10-01 15:00:00,874.26,874.33,872.6,873.92,10315.0,874.26,874.33,872.6,873.92,10315.0
2024-10-01 15:05:00,873.56,873.63,872.62,873.29,16056.0,873.56,873.63,872.62,873.29,16056.0
2024-10-01 15:10:00,873.41,873.58,872.25,872.63,15290.0,873.41,873.58,872.25,872.63,15290.0
2024-10-01 15:15:00,872.69,873.32,872.49,873.0,7905.0,872.69,873.32,872.49,873.0,7905.0
2024-10-01 15:20:00,872.97,873.42,872.47,873.04,7362.0,872.97,873.42,872.47,873.04,7362.0
2024-10-01 15:25:00,872.8,873.37,872.46,872.7,6775.0,872.8,873.37,872.46,872.7,6775.0
2024-10-01 15:30:00,872.5,872.5,870.2,870.2,4471.0,872.5,872.5,870.2,870.2,4471.0
2024-10-01 15:35:00,869.91,870.82,869.0,870.33,5652.0,869.91,870.82,869.0,870.33,5652.0
2024-10-01 15:40:00,870.36,871.54,870.36,870.57,6464.0,870.36,871.54,870.36,870.57,6464.0
2024-10-01 15:45:00,870.24,870.24,868.06,868.32,6273.0,870.24,870.24,868.06,868.32,6273.0
2024-10-01 15:50:00,868.5,869.56,867.54,867.55,19561.0,868.5,869.56,867.54,867.55,19561.0
2024-10-01 15:55:00,867.56,868.37,866.63,867.19,35740.0,867.56,868.37,866.63,867.19,35740.0
2024-10-02 09:30:00,869.0,869.54,864.45,868.43,17261.0,869.0,869.54,864.45,868.43,17261.0
2024-10-02 09:35:00,868.42,868.42,865.76,865.76,1327.0,868.42,868.42,865.76,865.76,1327.0
2024-10-02 09:40:00,866.04,866.04,863.24,863.24,4114.0,866.04,866.04,863.24,863.24,4114.0
2024-10-02 09:45:00,864.35,868.87,863.24,868.4,3240.0,864.35,868.87,863.24,868.4,3240.0
2024-10-02 09:50:00,868.86,869.97,868.02,868.65,2915.0,868.86,869.97,868.02,868.65,2915.0
2024-10-02 09:55:00,868.65,872.26,868.55,871.08,9464.0,868.65,872.26,868.55,871.08,9464.0
2024-10-02 10:00:00,871.07,873.82,871.07,873.8,3921.0,871.07,873.82,871.07,873.8,3921.0
2024-10-02 10:05:00,872.28,872.77,871.06,871.82,3375.0,872.28,872.77,871.06,871.82,3375.0
2024-10-02 10:10:00,872.18,872.18,870.71,870.88,1745.0,872.18,872.18,870.71,870.88,1745.0
2024-10-02 10:15:00,870.67,873.0,869.26,873.0,3258.0,870.67,873.0,869.26,873.0,3258.0
2024-10-02 10:20:00,873.38,873.69,871.43,871.9,6358.0,873.38,873.69,871.43,871.9,6358.0
2024-10-02 10:25:00,872.11,875.0,872.01,874.78,2931.0,872.11,875.0,872.01,874.78,2931.0
2024-10-02 10:30:00,874.63,876.22,873.99,874.78,6336.0,874.63,876.22,873.99,874.78,6336.0
2024-10-02 10:35:00,874.62,875.24,873.94,874.03,5149.0,874.62,875.24,873.94,874.03,5149.0
2024-10-02 10:40:00,874.96,875.22,873.85,874.27,2885.0,874.96,875.22,873.85,874.27,2885.0
2024-10-02 10:45:00,874.2,875.97,874.19,875.97,7726.0,874.2,875.97,874.19,875.97,7726.0
2024-10-02 10:50:00,875.3,875.3,872.41,874.25,2231.0,875.3,875.3,872.41,874.25,2231.0
2024-10-02 10:55:00,872.48,874.15,872.12,872.12,16380.0,872.48,874.15,872.12,872.12,16380.0
2024-10-02 11:00:00,872.26,874.24,872.11,873.26,1673.0,872.26,874.24,872.11,873.26,1673.0
2024-10-02 11:05:00,873.49,874.69,873.24,874.19,8835.0,873.49,874.69,873.24,874.19,8835.0
2024-10-02 11:10:00,874.5,875.19,873.82,875.15,10543.0,874.5,875.19,873.82,875.15,10543.0
2024-10-02 11:15:00,875.22,877.16,874.45,877.16,4865.0,875.22,877.16,874.45,877.16,4865.0
2024-10-02 11:20:00,876.39,877.96,875.88,875.88,15700.0,876.39,877.96,875.88,875.88,15700.0
2024-10-02 11:25:00,876.22,879.78,875.65,879.72,17291.0,876.22,879.78,875.65,879.72,17291.0
2024-10-02 11:30:00,879.54,880.86,879.18,879.95,3686.0,879.54,880.86,879.18,879.95,3686.0
2024-10-02 11:35:00,879.95,879.95,878.42,879.54,1700.0,879.95,879.95,878.42,879.54,1700.0
2024-10-02 11:40:00,879.02,879.56,876.66,877.58,4617.0,879.02,879.56,876.66,877.58,4617.0
2024-10-02 11:45:00,877.06,878.62,875.91,876.5,1150.0,877.06,878.62,875.91,876.5,1150.0
2024-10-02 11:50:00,876.5,876.6,875.9,876.6,650.0,876.5,876.6,875.9,876.6,650.0
2024-10-02 11:55:00,875.92,877.45,875.92,877.07,1662.0,875.92,877.45,875.92,877.07,1662.0
2024-10-02 12:00:00,876.54,877.6,875.89,876.64,3352.0,876.54,877.6,875.89,876.64,3352.0
2024-10-02 12:05:00,877.6,877.79,876.7,876.7,753.0,877.6,877.79,876.7,876.7,753.0
2024-10-02 12:10:00,877.7,877.71,876.73,876.73,530.0,877.7,877.71,876.73,876.73,530.0
2024-10-02 12:15:00,876.72,876.72,875.3,875.3,1710.0,876.72,876.72,875.3,875.3,1710.0
2024-10-02 12:20:00,875.37,876.69,874.71,876.68,1821.0,875.37,876.69,874.71,876.68,1821.0
2024-10-02 12:25:00,877.0,877.13,876.65,876.66,1178.0,877.0,877.13,876.65,876.66,1178.0
2024-10-02 12:30:00,876.34,876.47,874.9,875.45,5846.0,876.34,876.47,874.9,875.45,5846.0
2024-10-02 12:35:00,875.0,875.65,874.89,875.61,1300.0,875.0,875.65,874.89,875.61,1300.0
2024-10-02 12:40:00,876.0,876.77,876.0,876.25,2386.0,876.0,876.77,876.0,876.25,2386.0
2024-10-02 12:45:00,875.96,876.44,875.28,875.81,1346.0,875.96,876.44,875.28,875.81,1346.0
2024-10-02 12:50:00,875.58,875.9,875.53,875.6,1269.0,875.58,875.9,875.53,875.6,1269.0
2024-10-02 12:55:00,874.7,874.7,873.53,873.9,1691.0,874.7,874.7,873.53,873.9,1691.0
2024-10-02 13:00:00,874.47,874.6,873.79,873.79,887.0,874.47,874.6,873.79,873.79,887.0
2024-10-02 13:05:00,875.09,875.09,874.42,874.59,400.0,875.09,875.09,874.42,874.59,400.0
2024-10-02 13:10:00,874.58,874.89,873.68,874.86,1815.0,874.58,874.89,873.68,874.86,1815.0
2024-10-02 13:15:00,874.85,874.91,874.6,874.91,589.0,874.85,874.91,874.6,874.91,589.0
2024-10-02 13:20:00,875.14,875.16,874.45,874.45,996.0,875.14,875.16,874.45,874.45,996.0
2024-10-02 13:25:00,874.99,875.75,874.43,875.4,3073.0,874.99,875.75,874.43,875.4,3073.0
2024-10-02 13:30:00,875.73,875.84,874.53,875.03,2002.0,875.73,875.84,874.53,875.03,2002.0
2024-10-02 13:35:00,874.99,875.48,874.99,875.15,825.0,874.99,875.48,874.99,875.15,825.0
2024-10-02 13:40:00,875.41,875.84,874.93,874.93,1515.0,875.41,875.84,874.93,874.93,1515.0
2024-10-02 13:45:00,874.55,875.99,874.55,875.99,1902.0,874.55,875.99,874.55,875.99,1902.0
2024-10-02 13:50:00,876.53,877.41,876.29,876.79,10668.0,876.53,877.41,876.29,876.79,10668.0
2024-10-02 13:55:00,877.41,878.01,876.29,877.29,15114.0,877.41,878.01,876.29,877.29,15114.0
2024-10-02 14:00:00,877.22,879.31,877.22,879.31,23773.0,877.22,879.31,877.22,879.31,23773.0
2024-10-02 14:05:00,879.29,879.29,878.77,878.77,1062.0,879.29,879.29,878.77,878.77,1062.0
2024-10-02 14:10:00,879.23,880.16,879.13,880.08,2900.0,879.23,880.16,879.13,880.08,2900.0
2024-10-02 14:15:00,880.69,880.92,879.4,880.37,8739.0,880.69,880.92,879.4,880.37,8739.0
2024-10-02 14:20:00,880.09,880.42,878.41,880.05,3982.0,880.09,880.42,878.41,880.05,3982.0
2024-10-02 14:25:00,880.19,880.33,878.5,879.53,7839.0,880.19,880.33,878.5,879.53,7839.0
2024-10-02 14:30:00,879.86,881.86,879.27,881.86,7672.0,879.86,881.86,879.27,881.86,7672.0
2024-10-02 14:35:00,881.95,882.14,881.17,881.65,5998.0,881.95,882.14,881.17,881.65,5998.0
2024-10-02 14:40:00,881.17,881.6,880.71,881.46,3429.0,881.17,881.6,880.71,881.46,3429.0
2024-10-02 14:45:00,881.89,882.25,881.66,882.01,1700.0,881.89,882.25,881.66,882.01,1700.0
2024-10-02 14:50:00,882.25,882.45,881.86,882.11,4250.0,882.25,882.45,881.86,882.11,4250.0
2024-10-02 14:55:00,882.38,884.54,882.37,884.54,3930.0,882.38,884.54,882.37,884.54,3930.0
2024-10-02 15:00:00,884.19,884.27,883.52,884.09,3596.0,884.19,884.27,883.52,884.09,3596.0
2024-10-02 15:05:00,884.06,884.39,883.83,883.88,2422.0,884.06,884.39,883.83,883.88,2422.0
2024-10-02 15:10:00,884.47,884.59,883.92,884.05,3592.0,884.47,884.59,883.92,884.05,3592.0
2024-10-02 15:15:00,883.76,884.25,882.87,883.23,5651.0,883.76,884.25,882.87,883.23,5651.0
2024-10-02 15:20:00,883.07,883.23,882.27,882.55,2954.0,883.07,883.23,882.27,882.55,2954.0
2024-10-02 15:25:00,882.53,883.44,882.52,883.43,4354.0,882.53,883.44,882.52,883.43,4354.0
2024-10-02 15:30:00,883.49,883.49,882.04,882.3,6103.0,883.49,883.49,882.04,882.3,6103.0
2024-10-02 15:35:00,882.3,882.55,881.4,881.47,5982.0,882.3,882.55,881.4,881.47,5982.0
2024-10-02 15:40:00,881.37,882.68,881.05,882.24,3537.0,881.37,882.68,881.05,882.24,3537.0
2024-10-02 15:45:00,882.55,883.9,882.08,882.66,11464.0,882.55,883.9,882.08,882.66,11464.0
2024-10-02 15:50:00,882.09,883.27,881.82,882.07,6770.0,882.09,883.27,881.82,882.07,6770.0
2024-10-02 15:55:00,881.84,881.84,880.06,880.68,26593.0,881.84,881.84,880.06,880.68,26593.0
2024-10-03 09:30:00,878.0,885.45,877.12,880.76,25259.0,878.0,885.45,877.12,880.76,25259.0
2024-10-03 09:35:00,882.77,887.47,882.49,887.09,6096.0,882.77,887.47,882.49,887.09,6096.0
2024-10-03 09:40:00,888.3,888.64,885.7,887.52,7904.0,888.3,888.64,885.7,887.52,7904.0
2024-10-03 09:45:00,887.61,887.86,882.67,884.02,16427.0,887.61,887.86,882.67,884.02,16427.0
2024-10-03 09:50:00,884.02,885.59,883.39,885.59,4260.0,884.02,885.59,883.39,885.59,4260.0
2024-10-03 09:55:00,886.24,888.43,884.77,885.43,11386.0,886.24,888.43,884.77,885.43,11386.0
2024-10-03 10:00:00,886.0,890.0,884.8,888.43,7162.0,886.0,890.0,884.8,888.43,7162.0
2024-10-03 10:05:00,888.73,889.27,887.31,888.2,12843.0,888.73,889.27,887.31,888.2,12843.0
2024-10-03 10:10:00,888.26,889.24,882.02,885.34,17030.0,888.26,889.24,882.02,885.34,17030.0
2024-10-03 10:15:00,885.37,889.36,884.76,886.99,13494.0,885.37,889.36,884.76,886.99,13494.0
2024-10-03 10:20:00,887.25,887.43,884.0,886.16,2911.0,887.25,887.43,884.0,886.16,2911.0
2024-10-03 10:25:00,885.21,887.4,885.2,885.94,8436.0,885.21,887.4,885.2,885.94,8436.0
2024-10-03 10:30:00,885.94,888.11,884.59,888.11,7809.0,885.94,888.11,884.59,888.11,7809.0
2024-10-03 10:35:00,888.26,889.16,888.16,888.41,3560.0,888.26,889.16,888.16,888.41,3560.0
2024-10-03 10:40:00,889.19,889.98,886.04,887.5,4867.0,889.19,889.98,886.04,887.5,4867.0
2024-10-03 10:45:00,887.18,890.86,887.16,889.81,4949.0,887.18,890.86,887.16,889.81,4949.0
2024-10-03 10:50:00,890.31,892.21,889.99,891.16,5665.0,890.31,892.21,889.99,891.16,5665.0
2024-10-03 10:55:00,890.36,890.86,886.12,886.14,5115.0,890.36,890.86,886.12,886.14,5115.0
2024-10-03 11:00:00,886.61,886.61,884.5,884.96,6300.0,886.61,886.61,884.5,884.96,6300.0
2024-10-03 11:05:00,885.57,887.52,885.0,885.81,2755.0,885.57,887.52,885.0,885.81,2755.0
2024-10-03 11:10:00,885.59,886.92,885.0,886.92,1214.0,885.59,886.92,885.0,886.92,1214.0
2024-10-03 11:15:00,887.0,887.95,886.83,887.4,1630.0,887.0,887.95,886.83,887.4,1630.0
2024-10-03 11:20:00,888.0,889.11,887.01,888.45,3053.0,888.0,889.11,887.01,888.45,3053.0
2024-10-03 11:25:00,888.46,888.46,887.73,888.15,2265.0,888.46,888.46,887.73,888.15,2265.0
2024-10-03 11:30:00,888.07,890.12,888.07,889.51,1000.0,888.07,890.12,888.07,889.51,1000.0
2024-10-03 11:35:00,889.38,889.67,889.38,889.43,1300.0,889.38,889.67,889.38,889.43,1300.0
2024-10-03 11:40:00,890.06,890.69,890.06,890.54,3873.0,890.06,890.69,890.06,890.54,3873.0
2024-10-03 11:45:00,890.55,890.56,889.04,889.08,3286.0,890.55,890.56,889.04,889.08,3286.0
2024-10-03 11:50:00,889.24,889.7,888.55,888.89,3558.0,889.24,889.7,888.55,888.89,3558.0
2024-10-03 11:55:00,889.02,889.03,888.16,888.99,2263.0,889.02,889.03,888.16,888.99,2263.0
2024-10-03 12:00:00,888.44,888.44,887.79,888.09,1300.0,888.44,888.44,887.79,888.09,1300.0
2024-10-03 12:05:00,887.78,887.99,887.39,887.47,4618.0,887.78,887.99,887.39,887.47,4618.0
2024-10-03 12:10:00,887.69,888.2,887.53,888.0,5004.0,887.69,888.2,887.53,888.0,5004.0
2024-10-03 12:15:00,888.12,888.35,887.2,887.2,3210.0,888.12,888.35,887.2,887.2,3210.0
2024-10-03 12:20:00,887.13,888.76,887.13,888.55,5048.0,887.13,888.76,887.13,888.55,5048.0
2024-10-03 12:25:00,888.88,889.0,888.17,888.17,10734.0,888.88,889.0,888.17,888.17,10734.0
2024-10-03 12:30:00,888.25,888.64,887.47,888.03,22716.0,888.25,888.64,887.47,888.03,22716.0
2024-10-03 12:35:00,888.38,890.49,888.17,889.97,13536.0,888.38,890.49,888.17,889.97,13536.0
2024-10-03 12:40:00,889.97,890.37,889.14,889.4,1706.0,889.97,890.37,889.14,889.4,1706.0
2024-10-03 12:45:00,889.45,889.45,888.3,888.41,3517.0,889.45,889.45,888.3,888.41,3517.0
2024-10-03 12:50:00,888.71,888.88,887.0,887.48,13663.0,888.71,888.88,887.0,887.48,13663.0
2024-10-03 12:55:00,887.49,888.45,887.04,887.13,10456.0,887.49,888.45,887.04,887.13,10456.0
2024-10-03 13:00:00,887.2,887.74,885.75,886.2,5236.0,887.2,887.74,885.75,886.2,5236.0
2024-10-03 13:05:00,885.79,887.78,885.06,887.78,2802.0,885.79,887.78,885.06,887.78,2802.0
2024-10-03 13:10:00,887.3,888.68,887.29,888.08,8117.0,887.3,888.68,887.29,888.08,8117.0
2024-10-03 13:15:00,888.04,888.83,888.03,888.16,800.0,888.04,888.83,888.03,888.16,800.0
2024-10-03 13:20:00,888.38,889.61,887.93,889.61,12079.0,888.38,889.61,887.93,889.61,12079.0
2024-10-03 13:25:00,889.02,890.35,889.02,890.09,8345.0,889.02,890.35,889.02,890.09,8345.0
2024-10-03 13:30:00,889.87,891.0,889.62,890.03,4499.0,889.87,891.0,889.62,890.03,4499.0
2024-10-03 13:35:00,890.81,890.81,887.75,887.8,1914.0,890.81,890.81,887.75,887.8,1914.0
2024-10-03 13:40:00,887.7,887.8,886.96,887.13,3600.0,887.7,887.8,886.96,887.13,3600.0
2024-10-03 13:45:00,887.14,887.22,886.56,887.06,2300.0,887.14,887.22,886.56,887.06,2300.0
2024-10-03 13:50:00,886.93,887.48,886.75,887.48,1852.0,886.93,887.48,886.75,887.48,1852.0
2024-10-03 13:55:00,887.76,888.44,887.5,888.44,3650.0,887.76,888.44,887.5,888.44,3650.0
2024-10-03 14:00:00,889.02,889.22,888.59,889.0,3257.0,889.02,889.22,888.59,889.0,3257.0
2024-10-03 14:05:00,888.96,889.6,888.67,889.25,4181.0,888.96,889.6,888.67,889.25,4181.0
2024-10-03 14:10:00,889.13,889.49,889.12,889.49,3339.0,889.13,889.49,889.12,889.49,3339.0
2024-10-03 14:15:00,889.51,889.96,889.5,889.53,1000.0,889.51,889.96,889.5,889.53,1000.0
2024-10-03 14:20:00,889.52,889.96,888.73,889.12,5727.0,889.52,889.96,888.73,889.12,5727.0
2024-10-03 14:25:00,889.36,889.45,889.19,889.45,1072.0,889.36,889.45,889.19,889.45,1072.0
2024-10-03 14:30:00,889.45,889.45,885.82,887.63,24663.0,889.45,889.45,885.82,887.63,24663.0
2024-10-03 14:35:00,887.63,888.07,887.62,887.78,416.0,887.63,888.07,887.62,887.78,416.0
2024-10-03 14:40:00,888.31,888.34,887.99,888.34,6250.0,888.31,888.34,887.99,888.34,6250.0
2024-10-03 14:45:00,888.25,889.39,888.17,888.99,6550.0,888.25,889.39,888.17,888.99,6550.0
2024-10-03 14:50:00,889.41,889.47,888.03,888.04,5635.0,889.41,889.47,888.03,888.04,5635.0
2024-10-03 14:55:00,888.17,888.48,887.35,887.35,1957.0,888.17,888.48,887.35,887.35,1957.0
2024-10-03 15:00:00,886.91,887.02,885.91,886.16,3812.0,886.91,887.02,885.91,886.16,3812.0
2024-10-03 15:05:00,885.76,886.56,885.22,885.65,3046.0,885.76,886.56,885.22,885.65,3046.0
2024-10-03 15:10:00,885.48,885.97,885.24,885.91,1540.0,885.48,885.97,885.24,885.91,1540.0
2024-10-03 15:15:00,885.64,885.78,884.55,884.83,5292.0,885.64,885.78,884.55,884.83,5292.0
2024-10-03 15:20:00,884.84,885.04,884.26,884.26,2318.0,884.84,885.04,884.26,884.26,2318.0
2024-10-03 15:25:00,884.06,884.13,882.73,883.01,5773.0,884.06,884.13,882.73,883.01,5773.0
2024-10-03 15:30:00,883.09,884.66,883.09,884.66,2229.0,883.09,884.66,883.09,884.66,2229.0
2024-10-03 15:35:00,885.05,887.49,885.05,887.26,71862.0,885.05,887.49,885.05,887.26,71862.0
2024-10-03 15:40:00,887.17,887.17,885.92,886.07,5900.0,887.17,887.17,885.92,886.07,5900.0
2024-10-03 15:45:00,885.78,886.85,885.65,886.62,4659.0,885.78,886.85,885.65,886.62,4659.0
2024-10-03 15:50:00,886.85,888.8,886.85,888.8,8629.0,886.85,888.8,886.85,888.8,8629.0
2024-10-03 15:55:00,888.68,891.09,888.34,890.44,47890.0,888.68,891.09,888.34,890.44,47890.0
2024-10-04 09:30:00,899.79,901.0,896.7,899.15,23273.0,899.79,901.0,896.7,899.15,23273.0
2024-10-04 09:35:00,900.0,900.19,896.52,898.97,8468.0,900.0,900.19,896.52,898.97,8468.0
2024-10-04 09:40:00,898.75,901.96,898.75,899.12,11914.0,898.75,901.96,898.75,899.12,11914.0
2024-10-04 09:45:00,899.48,900.76,897.07,897.81,8713.0,899.48,900.76,897.07,897.81,8713.0
2024-10-04 09:50:00,897.54,899.03,897.01,897.83,4079.0,897.54,899.03,897.01,897.83,4079.0
2024-10-04 09:55:00,897.83,897.83,896.38,897.07,2915.0,897.83,897.83,896.38,897.07,2915.0
2024-10-04 10:00:00,898.1,901.94,897.65,901.93,10027.0,898.1,901.94,897.65,901.93,10027.0
2024-10-04 10:05:00,901.94,902.22,897.99,899.79,8853.0,901.94,902.22,897.99,899.79,8853.0
2024-10-04 10:10:00,897.67,901.24,897.67,901.24,2055.0,897.67,901.24,897.67,901.24,2055.0
2024-10-04 10:15:00,900.29,902.79,900.29,902.78,4294.0,900.29,902.79,900.29,902.78,4294.0
2024-10-04 10:20:00,901.47,901.68,900.22,901.24,3614.0,901.47,901.68,900.22,901.24,3614.0
2024-10-04 10:25:00,901.34,902.63,900.65,902.27,2930.0,901.34,902.63,900.65,902.27,2930.0
2024-10-04 10:30:00,902.26,902.8,901.1,902.45,2230.0,902.26,902.8,901.1,902.45,2230.0
2024-10-04 10:35:00,903.5,904.84,902.57,904.45,4578.0,903.5,904.84,902.57,904.45,4578.0
2024-10-04 10:40:00,904.4,905.58,904.0,904.09,5151.0,904.4,905.58,904.0,904.09,5151.0
2024-10-04 10:45:00,904.1,904.2,902.9,903.6,2667.0,904.1,904.2,902.9,903.6,2667.0
2024-10-04 10:50:00,904.07,905.1,904.07,904.1,1613.0,904.07,905.1,904.07,904.1,1613.0
2024-10-04 10:55:00,904.8,906.0,904.54,906.0,2465.0,904.8,906.0,904.54,906.0,2465.0
2024-10-04 11:00:00,906.56,907.95,905.95,906.9,8529.0,906.56,907.95,905.95,906.9,8529.0
2024-10-04 11:05:00,906.9,907.49,905.99,906.38,2980.0,906.9,907.49,905.99,906.38,2980.0
2024-10-04 11:10:00,906.36,906.36,902.7,902.7,2836.0,906.36,906.36,902.7,902.7,2836.0
2024-10-04 11:15:00,902.72,903.54,902.63,903.3,1965.0,902.72,903.54,902.63,903.3,1965.0
2024-10-04 11:20:00,903.28,903.86,902.47,903.86,3751.0,903.28,903.86,902.47,903.86,3751.0
2024-10-04 11:25:00,903.99,903.99,902.55,903.01,1250.0,903.99,903.99,902.55,903.01,1250.0
2024-10-04 11:30:00,903.37,905.54,903.37,905.02,2353.0,903.37,905.54,903.37,905.02,2353.0
2024-10-04 11:35:00,904.83,905.09,904.11,904.54,1714.0,904.83,905.09,904.11,904.54,1714.0
2024-10-04 11:40:00,904.74,905.48,904.2,905.06,4050.0,904.74,905.48,904.2,905.06,4050.0
2024-10-04 11:45:00,904.53,905.19,904.23,904.24,2814.0,904.53,905.19,904.23,904.24,2814.0
2024-10-04 11:50:00,905.22,906.5,905.22,906.15,1584.0,905.22,906.5,905.22,906.15,1584.0
2024-10-04 11:55:00,906.31,907.3,906.31,907.3,2052.0,906.31,907.3,906.31,907.3,2052.0
2024-10-04 12:00:00,907.58,907.7,906.84,906.85,2742.0,907.58,907.7,906.84,906.85,2742.0
2024-10-04 12:05:00,907.05,907.73,907.0,907.11,2637.0,907.05,907.73,907.0,907.11,2637.0
2024-10-04 12:10:00,907.11,908.42,907.1,908.27,3681.0,907.11,908.42,907.1,908.27,3681.0
2024-10-04 12:15:00,909.0,910.74,908.44,910.0,9634.0,909.0,910.74,908.44,910.0,9634.0
2024-10-04 12:20:00,910.03,911.61,910.03,910.81,7269.0,910.03,911.61,910.03,910.81,7269.0
2024-10-04 12:25:00,910.0,912.87,909.83,912.0,8460.0,910.0,912.87,909.83,912.0,8460.0
2024-10-04 12:30:00,912.09,912.73,910.32,910.89,5046.0,912.09,912.73,910.32,910.89,5046.0
2024-10-04 12:35:00,910.99,913.0,910.99,912.71,9210.0,910.99,913.0,910.99,912.71,9210.0
2024-10-04 12:40:00,911.97,912.03,911.0,911.6,2537.0,911.97,912.03,911.0,911.6,2537.0
2024-10-04 12:45:00,911.85,912.87,911.4,912.24,3300.0,911.85,912.87,911.4,912.24,3300.0
2024-10-04 12:50:00,912.04,913.45,911.8,913.33,6676.0,912.04,913.45,911.8,913.33,6676.0
2024-10-04 12:55:00,912.74,913.49,911.52,911.52,2473.0,912.74,913.49,911.52,911.52,2473.0
2024-10-04 13:00:00,911.42,911.43,909.81,910.31,4913.0,911.42,911.43,909.81,910.31,4913.0
2024-10-04 13:05:00,909.81,910.57,909.67,909.89,1812.0,909.81,910.57,909.67,909.89,1812.0
2024-10-04 13:10:00,910.51,910.8,909.96,909.96,1331.0,910.51,910.8,909.96,909.96,1331.0
2024-10-04 13:15:00,910.88,911.1,910.57,911.1,1111.0,910.88,911.1,910.57,911.1,1111.0
2024-10-04 13:20:00,911.23,911.23,909.71,910.1,1900.0,911.23,911.23,909.71,910.1,1900.0
2024-10-04 13:25:00,910.1,910.26,909.08,909.09,6743.0,910.1,910.26,909.08,909.09,6743.0
2024-10-04 13:30:00,909.03,910.01,908.7,908.75,7740.0,909.03,910.01,908.7,908.75,7740.0
2024-10-04 13:35:00,908.73,909.1,907.37,909.08,4438.0,908.73,909.1,907.37,909.08,4438.0
2024-10-04 13:40:00,908.76,911.5,908.76,911.5,2201.0,908.76,911.5,908.76,911.5,2201.0
2024-10-04 13:45:00,911.14,912.0,910.91,910.91,2075.0,911.14,912.0,910.91,910.91,2075.0
2024-10-04 13:50:00,911.15,911.55,910.31,910.73,3505.0,911.15,911.55,910.31,910.73,3505.0
2024-10-04 13:55:00,910.73,911.46,909.76,910.72,1807.0,910.73,911.46,909.76,910.72,1807.0
2024-10-04 14:00:00,910.24,911.1,909.76,910.2,3434.0,910.24,911.1,909.76,910.2,3434.0
2024-10-04 14:05:00,910.85,910.86,908.77,908.77,6649.0,910.85,910.86,908.77,908.77,6649.0
2024-10-04 14:10:00,908.34,908.34,906.97,907.6,2200.0,908.34,908.34,906.97,907.6,2200.0
2024-10-04 14:15:00,907.0,907.66,906.87,906.87,1500.0,907.0,907.66,906.87,906.87,1500.0
2024-10-04 14:20:00,907.56,908.65,907.0,908.49,7992.0,907.56,908.65,907.0,908.49,7992.0
2024-10-04 14:25:00,908.97,909.77,908.23,908.97,11779.0,908.97,909.77,908.23,908.97,11779.0
2024-10-04 14:30:00,908.91,909.91,908.9,909.9,5595.0,908.91,909.91,908.9,909.9,5595.0
2024-10-04 14:35:00,909.2,909.31,908.9,909.1,2731.0,909.2,909.31,908.9,909.1,2731.0
2024-10-04 14:40:00,909.11,909.19,908.71,908.85,5240.0,909.11,909.19,908.71,908.85,5240.0
2024-10-04 14:45:00,908.85,909.23,908.57,908.96,6496.0,908.85,909.23,908.57,908.96,6496.0
2024-10-04 14:50:00,909.31,910.0,908.98,909.69,9392.0,909.31,910.0,908.98,909.69,9392.0
2024-10-04 14:55:00,910.03,911.12,910.0,911.12,4071.0,910.03,911.12,910.0,911.12,4071.0
2024-10-04 15:00:00,911.04,911.49,910.77,911.2,2358.0,911.04,911.49,910.77,911.2,2358.0
2024-10-04 15:05:00,911.29,911.68,910.0,910.67,9100.0,911.29,911.68,910.0,910.67,9100.0
2024-10-04 15:10:00,910.15,910.42,910.02,910.42,1850.0,910.15,910.42,910.02,910.42,1850.0
2024-10-04 15:15:00,910.5,910.89,909.86,910.19,5011.0,910.5,910.89,909.86,910.19,5011.0
2024-10-04 15:20:00,910.0,911.11,909.75,910.68,6819.0,910.0,911.11,909.75,910.68,6819.0
2024-10-04 15:25:00,910.53,912.43,910.53,912.08,4275.0,910.53,912.43,910.53,912.08,4275.0
2024-10-04 15:30:00,912.06,913.44,911.76,913.01,5672.0,912.06,913.44,911.76,913.01,5672.0
2024-10-04 15:35:00,912.93,912.98,912.47,912.58,4034.0,912.93,912.98,912.47,912.58,4034.0
2024-10-04 15:40:00,912.8,914.18,912.8,913.94,8783.0,912.8,914.18,912.8,913.94,8783.0
2024-10-04 15:45:00,913.77,914.17,913.02,913.41,8670.0,913.77,914.17,913.02,913.41,8670.0
2024-10-04 15:50:00,913.94,916.93,913.74,916.45,18622.0,913.94,916.93,913.74,916.45,18622.0
2024-10-04 15:55:00,916.35,918.29,915.95,917.83,72163.0,916.35,918.29,915.95,917.83,72163.0
2024-10-07 09:30:00,919.12,919.15,914.18,918.19,16094.0,919.12,919.15,914.18,918.19,16094.0
2024-10-07 09:35:00,916.51,919.02,916.51,917.79,4181.0,916.51,919.02,916.51,917.79,4181.0
2024-10-07 09:40:00,916.87,917.29,915.0,916.61,5276.0,916.87,917.29,915.0,916.61,5276.0
2024-10-07 09:45:00,916.0,917.0,915.5,916.45,6555.0,916.0,917.0,915.5,916.45,6555.0
2024-10-07 09:50:00,916.45,916.71,913.5,914.28,6677.0,916.45,916.71,913.5,914.28,6677.0
2024-10-07 09:55:00,914.39,917.07,914.39,917.07,2647.0,914.39,917.07,914.39,917.07,2647.0
2024-10-07 10:00:00,917.59,920.55,917.59,920.07,11051.0,917.59,920.55,917.59,920.07,11051.0
2024-10-07 10:05:00,919.91,920.85,918.81,919.14,9851.0,919.91,920.85,918.81,919.14,9851.0
2024-10-07 10:10:00,919.65,920.21,918.95,919.43,3500.0,919.65,920.21,918.95,919.43,3500.0
2024-10-07 10:15:00,919.05,922.08,919.05,922.08,4665.0,919.05,922.08,919.05,922.08,4665.0
2024-10-07 10:20:00,922.35,922.35,921.31,921.38,2469.0,922.35,922.35,921.31,921.38,2469.0
2024-10-07 10:25:00,921.36,921.62,921.27,921.62,1039.0,921.36,921.62,921.27,921.62,1039.0
2024-10-07 10:30:00,921.48,921.48,920.15,921.32,3728.0,921.48,921.48,920.15,921.32,3728.0
2024-10-07 10:35:00,921.74,922.36,921.44,921.91,3289.0,921.74,922.36,921.44,921.91,3289.0
2024-10-07 10:40:00,921.46,922.21,920.03,920.03,5018.0,921.46,922.21,920.03,920.03,5018.0
2024-10-07 10:45:00,920.0,920.58,919.84,920.46,4710.0,920.0,920.58,919.84,920.46,4710.0
2024-10-07 10:50:00,920.52,920.99,920.02,920.64,2615.0,920.52,920.99,920.02,920.64,2615.0
2024-10-07 10:55:00,920.64,920.93,919.51,920.14,4845.0,920.64,920.93,919.51,920.14,4845.0
2024-10-07 11:00:00,919.64,919.83,918.79,919.57,5203.0,919.64,919.83,918.79,919.57,5203.0
2024-10-07 11:05:00,919.57,920.57,919.57,920.07,4597.0,919.57,920.57,919.57,920.07,4597.0
2024-10-07 11:10:00,920.06,922.55,920.06,921.57,5062.0,920.06,922.55,920.06,921.57,5062.0
2024-10-07 11:15:00,922.29,922.32,921.45,921.56,2005.0,922.29,922.32,921.45,921.56,2005.0
2024-10-07 11:20:00,922.27,922.27,920.44,921.3,3577.0,922.27,922.27,920.44,921.3,3577.0
2024-10-07 11:25:00,921.78,922.1,920.86,920.86,1764.0,921.78,922.1,920.86,920.86,1764.0
2024-10-07 11:30:00,920.95,921.63,920.2,921.4,2274.0,920.95,921.63,920.2,921.4,2274.0
2024-10-07 11:35:00,921.9,921.9,920.23,920.32,3201.0,921.9,921.9,920.23,920.32,3201.0
2024-10-07 11:40:00,921.54,921.93,918.42,918.42,3955.0,921.54,921.93,918.42,918.42,3955.0
2024-10-07 11:45:00,919.12,919.44,918.03,918.9,1682.0,919.12,919.44,918.03,918.9,1682.0
2024-10-07 11:50:00,918.37,918.99,918.12,918.63,2811.0,918.37,918.99,918.12,918.63,2811.0
2024-10-07 11:55:00,918.62,918.82,918.27,918.27,1800.0,918.62,918.82,918.27,918.27,1800.0
2024-10-07 12:00:00,918.03,918.13,917.41,917.82,4563.0,918.03,918.13,917.41,917.82,4563.0
2024-10-07 12:05:00,917.71,917.86,916.7,916.7,2609.0,917.71,917.86,916.7,916.7,2609.0
2024-10-07 12:10:00,916.33,917.42,916.18,917.2,5866.0,916.33,917.42,916.18,917.2,5866.0
2024-10-07 12:15:00,917.86,917.86,916.37,917.49,2584.0,917.86,917.86,916.37,917.49,2584.0
2024-10-07 12:20:00,917.05,918.69,916.72,918.56,4016.0,917.05,918.69,916.72,918.56,4016.0
2024-10-07 12:25:00,918.45,918.45,917.03,917.03,1100.0,918.45,918.45,917.03,917.03,1100.0
2024-10-07 12:30:00,917.02,917.31,916.41,917.3,2130.0,917.02,917.31,916.41,917.3,2130.0
2024-10-07 12:35:00,916.84,917.25,916.35,916.35,4201.0,916.84,917.25,916.35,916.35,4201.0
2024-10-07 12:40:00,916.36,916.98,915.76,916.47,2202.0,916.36,916.98,915.76,916.47,2202.0
2024-10-07 12:45:00,916.47,916.94,915.95,916.34,8130.0,916.47,916.94,915.95,916.34,8130.0
2024-10-07 12:50:00,916.05,916.37,915.83,916.36,1352.0,916.05,916.37,915.83,916.36,1352.0
2024-10-07 12:55:00,916.18,916.68,915.95,916.12,4124.0,916.18,916.68,915.95,916.12,4124.0
2024-10-07 13:00:00,916.12,916.4,915.47,915.85,11527.0,916.12,916.4,915.47,915.85,11527.0
2024-10-07 13:05:00,915.86,916.2,915.42,915.86,4253.0,915.86,916.2,915.42,915.86,4253.0
2024-10-07 13:10:00,915.71,915.93,914.01,914.84,3577.0,915.71,915.93,914.01,914.84,3577.0
2024-10-07 13:15:00,914.94,915.1,914.44,915.1,725.0,914.94,915.1,914.44,915.1,725.0
2024-10-07 13:20:00,915.09,915.12,914.53,914.64,3329.0,915.09,915.12,914.53,914.64,3329.0
2024-10-07 13:25:00,914.96,915.13,913.93,914.11,3278.0,914.96,915.13,913.93,914.11,3278.0
2024-10-07 13:30:00,914.11,914.8,913.81,914.56,4578.0,914.11,914.8,913.81,914.56,4578.0
2024-10-07 13:35:00,915.02,915.1,914.54,915.1,1112.0,915.02,915.1,914.54,915.1,1112.0
2024-10-07 13:40:00,914.75,914.87,914.49,914.87,1600.0,914.75,914.87,914.49,914.87,1600.0
2024-10-07 13:45:00,914.82,915.15,914.51,915.15,1542.0,914.82,915.15,914.51,915.15,1542.0
2024-10-07 13:50:00,914.38,914.79,913.6,913.99,17775.0,914.38,914.79,913.6,913.99,17775.0
2024-10-07 13:55:00,913.87,914.41,912.75,913.65,27375.0,913.87,914.41,912.75,913.65,27375.0
2024-10-07 14:00:00,913.28,913.89,911.26,911.28,18871.0,913.28,913.89,911.26,911.28,18871.0
2024-10-07 14:05:00,911.2,911.25,910.32,910.79,3758.0,911.2,911.25,910.32,910.79,3758.0
2024-10-07 14:10:00,910.08,911.15,909.26,910.27,7108.0,910.08,911.15,909.26,910.27,7108.0
2024-10-07 14:15:00,909.94,910.36,909.26,909.4,7351.0,909.94,910.36,909.26,909.4,7351.0
2024-10-07 14:20:00,909.54,909.54,907.91,908.41,6411.0,909.54,909.54,907.91,908.41,6411.0
2024-10-07 14:25:00,907.96,909.64,907.41,909.04,4179.0,907.96,909.64,907.41,909.04,4179.0
2024-10-07 14:30:00,909.57,909.58,907.17,909.0,10726.0,909.57,909.58,907.17,909.0,10726.0
2024-10-07 14:35:00,908.58,909.41,908.38,909.41,2902.0,908.58,909.41,908.38,909.41,2902.0
2024-10-07 14:40:00,909.11,909.68,908.5,908.98,12024.0,909.11,909.68,908.5,908.98,12024.0
2024-10-07 14:45:00,908.75,908.75,905.51,905.94,4954.0,908.75,908.75,905.51,905.94,4954.0
2024-10-07 14:50:00,906.2,907.05,905.62,905.62,2667.0,906.2,907.05,905.62,905.62,2667.0
2024-10-07 14:55:00,905.71,905.72,903.72,903.76,5363.0,905.71,905.72,903.72,903.76,5363.0
2024-10-07 15:00:00,903.72,904.73,903.01,903.58,4496.0,903.72,904.73,903.01,903.58,4496.0
2024-10-07 15:05:00,903.44,905.56,902.74,905.03,3371.0,903.44,905.56,902.74,905.03,3371.0
2024-10-07 15:10:00,904.87,905.19,904.52,904.52,2385.0,904.87,905.19,904.52,904.52,2385.0
2024-10-07 15:15:00,904.72,905.17,904.34,904.34,5025.0,904.72,905.17,904.34,904.34,5025.0
2024-10-07 15:20:00,904.75,905.25,903.67,903.67,7834.0,904.75,905.25,903.67,903.67,7834.0
2024-10-07 15:25:00,903.6,903.92,902.12,903.39,12611.0,903.6,903.92,902.12,903.39,12611.0
2024-10-07 15:30:00,902.42,903.29,902.01,903.08,10818.0,902.42,903.29,902.01,903.08,10818.0
2024-10-07 15:35:00,902.57,903.08,901.69,902.34,5194.0,902.57,903.08,901.69,902.34,5194.0
2024-10-07 15:40:00,902.5,902.54,901.48,902.33,8808.0,902.5,902.54,901.48,902.33,8808.0
2024-10-07 15:45:00,902.34,903.05,899.93,903.05,29868.0,902.34,903.05,899.93,903.05,29868.0
2024-10-07 15:50:00,903.08,908.19,902.86,907.09,16660.0,903.08,908.19,902.86,907.09,16660.0
2024-10-07 15:55:00,906.79,906.79,904.98,905.94,34830.0,906.79,906.79,904.98,905.94,34830.0
2024-10-08 09:30:00,925.97,943.0,923.0,924.81,61541.0,925.97,943.0,923.0,924.81,61541.0
2024-10-08 09:35:00,922.7,927.02,920.98,922.32,23622.0,922.7,927.02,920.98,922.32,23622.0
2024-10-08 09:40:00,922.32,926.0,920.97,923.67,6559.0,922.32,926.0,920.97,923.67,6559.0
2024-10-08 09:45:00,924.5,925.82,921.72,922.93,7852.0,924.5,925.82,921.72,922.93,7852.0
2024-10-08 09:50:00,922.1,924.97,922.1,924.47,4972.0,922.1,924.97,922.1,924.47,4972.0
2024-10-08 09:55:00,924.89,926.69,924.4,926.5,10696.0,924.89,926.69,924.4,926.5,10696.0
2024-10-08 10:00:00,926.2,930.94,925.53,929.1,11764.0,926.2,930.94,925.53,929.1,11764.0
2024-10-08 10:05:00,929.24,929.74,925.82,926.32,5039.0,929.24,929.74,925.82,926.32,5039.0
2024-10-08 10:10:00,926.52,927.21,925.37,925.69,3625.0,926.52,927.21,925.37,925.69,3625.0
2024-10-08 10:15:00,925.87,928.98,925.69,926.0,8021.0,925.87,928.98,925.69,926.0,8021.0
2024-10-08 10:20:00,926.0,927.55,926.0,926.13,5603.0,926.0,927.55,926.0,926.13,5603.0
2024-10-08 10:25:00,926.2,926.92,924.75,926.05,8897.0,926.2,926.92,924.75,926.05,8897.0
2024-10-08 10:30:00,926.9,928.26,926.05,927.69,2774.0,926.9,928.26,926.05,927.69,2774.0
2024-10-08 10:35:00,927.79,929.02,926.88,926.88,2106.0,927.79,929.02,926.88,926.88,2106.0
2024-10-08 10:40:00,927.08,929.09,927.03,929.09,5523.0,927.08,929.09,927.03,929.09,5523.0
2024-10-08 10:45:00,927.75,927.75,924.62,926.59,7068.0,927.75,927.75,924.62,926.59,7068.0
2024-10-08 10:50:00,925.49,926.59,925.41,926.39,4311.0,925.49,926.59,925.41,926.39,4311.0
2024-10-08 10:55:00,925.72,926.26,924.96,924.96,5201.0,925.72,926.26,924.96,924.96,5201.0
2024-10-08 11:00:00,924.65,926.19,924.65,925.3,2232.0,924.65,926.19,924.65,925.3,2232.0
2024-10-08 11:05:00,926.15,926.56,924.27,924.88,6020.0,926.15,926.56,924.27,924.88,6020.0
2024-10-08 11:10:00,925.18,925.89,921.51,921.87,3329.0,925.18,925.89,921.51,921.87,3329.0
2024-10-08 11:15:00,922.29,924.0,921.06,923.57,6437.0,922.29,924.0,921.06,923.57,6437.0
2024-10-08 11:20:00,923.99,924.58,922.75,923.1,2473.0,923.99,924.58,922.75,923.1,2473.0
2024-10-08 11:25:00,922.79,923.98,922.55,923.24,5025.0,922.79,923.98,922.55,923.24,5025.0
2024-10-08 11:30:00,923.95,924.6,922.72,923.48,7343.0,923.95,924.6,922.72,923.48,7343.0
2024-10-08 11:35:00,923.57,923.57,921.96,922.75,5000.0,923.57,923.57,921.96,922.75,5000.0
2024-10-08 11:40:00,922.75,923.57,922.75,923.34,4973.0,922.75,923.57,922.75,923.34,4973.0
2024-10-08 11:45:00,923.36,923.36,921.95,922.11,2462.0,923.36,923.36,921.95,922.11,2462.0
2024-10-08 11:50:00,922.11,923.07,922.11,923.04,6424.0,922.11,923.07,922.11,923.04,6424.0
2024-10-08 11:55:00,923.11,923.47,921.88,922.95,4306.0,923.11,923.47,921.88,922.95,4306.0
2024-10-08 12:00:00,922.99,923.07,921.87,922.38,2187.0,922.99,923.07,921.87,922.38,2187.0
2024-10-08 12:05:00,922.0,922.59,921.73,921.94,3006.0,922.0,922.59,921.73,921.94,3006.0
2024-10-08 12:10:00,922.23,922.87,921.78,922.35,3480.0,922.23,922.87,921.78,922.35,3480.0
2024-10-08 12:15:00,922.17,922.95,921.87,922.61,2911.0,922.17,922.95,921.87,922.61,2911.0
2024-10-08 12:20:00,922.62,923.08,922.61,923.04,2851.0,922.62,923.08,922.61,923.04,2851.0
2024-10-08 12:25:00,923.22,923.78,922.53,923.04,2825.0,923.22,923.78,922.53,923.04,2825.0
2024-10-08 12:30:00,923.08,923.08,922.36,922.68,1000.0,923.08,923.08,922.36,922.68,1000.0
2024-10-08 12:35:00,922.34,922.61,921.83,922.38,3491.0,922.34,922.61,921.83,922.38,3491.0
2024-10-08 12:40:00,922.61,922.71,921.07,921.07,5027.0,922.61,922.71,921.07,921.07,5027.0
2024-10-08 12:45:00,921.43,922.01,920.72,921.0,3392.0,921.43,922.01,920.72,921.0,3392.0
2024-10-08 12:50:00,920.96,921.4,920.76,921.16,2225.0,920.96,921.4,920.76,921.16,2225.0
2024-10-08 12:55:00,921.16,922.18,921.15,922.07,1760.0,921.16,922.18,921.15,922.07,1760.0
2024-10-08 13:00:00,921.63,921.85,920.38,921.4,1913.0,921.63,921.85,920.38,921.4,1913.0
2024-10-08 13:05:00,920.51,921.01,919.35,919.85,3591.0,920.51,921.01,919.35,919.85,3591.0
2024-10-08 13:10:00,920.21,921.12,919.3,921.12,2161.0,920.21,921.12,919.3,921.12,2161.0
2024-10-08 13:15:00,921.12,921.12,920.13,920.66,2985.0,921.12,921.12,920.13,920.66,2985.0
2024-10-08 13:20:00,920.66,920.66,919.47,920.3,3986.0,920.66,920.66,919.47,920.3,3986.0
2024-10-08 13:25:00,920.59,920.69,919.57,919.77,2639.0,920.59,920.69,919.57,919.77,2639.0
2024-10-08 13:30:00,919.79,920.18,919.48,920.04,2362.0,919.79,920.18,919.48,920.04,2362.0
2024-10-08 13:35:00,920.1,920.55,919.27,919.49,4044.0,920.1,920.55,919.27,919.49,4044.0
2024-10-08 13:40:00,919.78,920.41,919.78,920.1,1704.0,919.78,920.41,919.78,920.1,1704.0
2024-10-08 13:45:00,919.72,920.24,919.57,919.94,3852.0,919.72,920.24,919.57,919.94,3852.0
2024-10-08 13:50:00,919.94,920.1,919.5,919.69,3425.0,919.94,920.1,919.5,919.69,3425.0
2024-10-08 13:55:00,919.5,920.0,919.39,920.0,2381.0,919.5,920.0,919.39,920.0,2381.0
2024-10-08 14:00:00,920.34,922.01,920.0,921.84,5871.0,920.34,922.01,920.0,921.84,5871.0
2024-10-08 14:05:00,922.72,923.37,922.2,922.2,3283.0,922.72,923.37,922.2,922.2,3283.0
2024-10-08 14:10:00,922.2,922.97,922.05,922.97,7525.0,922.2,922.97,922.05,922.97,7525.0
2024-10-08 14:15:00,923.0,923.31,922.36,922.4,2000.0,923.0,923.31,922.36,922.4,2000.0
2024-10-08 14:20:00,922.35,923.08,921.41,921.69,6731.0,922.35,923.08,921.41,921.69,6731.0
2024-10-08 14:25:00,921.7,922.82,921.69,922.51,3160.0,921.7,922.82,921.69,922.51,3160.0
2024-10-08 14:30:00,922.23,922.51,921.32,922.38,3701.0,922.23,922.51,921.32,922.38,3701.0
2024-10-08 14:35:00,921.99,922.97,921.94,922.58,4334.0,921.99,922.97,921.94,922.58,4334.0
2024-10-08 14:40:00,922.94,923.0,922.4,922.5,3454.0,922.94,923.0,922.4,922.5,3454.0
2024-10-08 14:45:00,922.86,923.66,922.52,922.54,7860.0,922.86,923.66,922.52,922.54,7860.0
2024-10-08 14:50:00,922.62,923.13,922.53,922.8,3000.0,922.62,923.13,922.53,922.8,3000.0
2024-10-08 14:55:00,922.6,923.09,922.6,923.05,5538.0,922.6,923.09,922.6,923.05,5538.0
2024-10-08 15:00:00,922.49,923.1,922.41,923.04,5191.0,922.49,923.1,922.41,923.04,5191.0
2024-10-08 15:05:00,922.96,923.57,922.73,923.46,5114.0,922.96,923.57,922.73,923.46,5114.0
2024-10-08 15:10:00,923.89,924.23,923.64,923.64,6166.0,923.89,924.23,923.64,923.64,6166.0
2024-10-08 15:15:00,923.64,924.29,923.14,924.1,9225.0,923.64,924.29,923.14,924.1,9225.0
2024-10-08 15:20:00,924.1,924.33,923.5,924.0,7135.0,924.1,924.33,923.5,924.0,7135.0
2024-10-08 15:25:00,924.39,925.6,923.91,924.97,11463.0,924.39,925.6,923.91,924.97,11463.0
2024-10-08 15:30:00,924.94,925.07,924.2,924.7,8385.0,924.94,925.07,924.2,924.7,8385.0
2024-10-08 15:35:00,924.81,925.06,922.83,923.73,17034.0,924.81,925.06,922.83,923.73,17034.0
2024-10-08 15:40:00,923.71,924.19,923.44,923.8,6158.0,923.71,924.19,923.44,923.8,6158.0
2024-10-08 15:45:00,923.77,923.77,922.83,922.97,7177.0,923.77,923.77,922.83,922.97,7177.0
2024-10-08 15:50:00,923.14,924.22,922.81,923.91,16816.0,923.14,924.22,922.81,923.91,16816.0
2024-10-08 15:55:00,923.68,924.07,922.03,922.27,30570.0,923.68,924.07,922.03,922.27,30570.0
2024-10-09 09:30:00,921.96,923.97,920.29,922.52,31009.0,921.96,923.97,920.29,922.52,31009.0
2024-10-09 09:35:00,921.55,923.71,920.65,921.61,13353.0,921.55,923.71,920.65,921.61,13353.0
2024-10-09 09:40:00,921.6,922.69,918.71,919.42,1616.0,921.6,922.69,918.71,919.42,1616.0
2024-10-09 09:45:00,918.76,918.76,915.98,918.52,3247.0,918.76,918.76,915.98,918.52,3247.0
2024-10-09 09:50:00,917.55,918.46,915.96,917.99,4168.0,917.55,918.46,915.96,917.99,4168.0
2024-10-09 09:55:00,917.78,919.39,917.33,919.39,6775.0,917.78,919.39,917.33,919.39,6775.0
2024-10-09 10:00:00,919.5,919.8,918.57,919.41,6615.0,919.5,919.8,918.57,919.41,6615.0
2024-10-09 10:05:00,919.46,921.77,919.09,921.28,13546.0,919.46,921.77,919.09,921.28,13546.0
2024-10-09 10:10:00,921.28,921.42,920.52,920.52,655.0,921.28,921.42,920.52,920.52,655.0
2024-10-09 10:15:00,921.38,922.54,921.37,922.0,2675.0,921.38,922.54,921.37,922.0,2675.0
2024-10-09 10:20:00,922.45,923.02,922.0,922.8,7746.0,922.45,923.02,922.0,922.8,7746.0
2024-10-09 10:25:00,922.95,924.17,922.53,924.09,8613.0,922.95,924.17,922.53,924.09,8613.0
2024-10-09 10:30:00,923.42,924.1,921.62,921.63,4764.0,923.42,924.1,921.62,921.63,4764.0
2024-10-09 10:35:00,922.53,924.85,922.53,924.85,4869.0,922.53,924.85,922.53,924.85,4869.0
2024-10-09 10:40:00,924.58,926.27,924.34,924.35,4938.0,924.58,926.27,924.34,924.35,4938.0
2024-10-09 10:45:00,924.41,925.1,924.38,924.5,2464.0,924.41,925.1,924.38,924.5,2464.0
2024-10-09 10:50:00,925.13,925.13,924.5,924.5,940.0,925.13,925.13,924.5,924.5,940.0
2024-10-09 10:55:00,924.2,924.55,923.45,924.55,7016.0,924.2,924.55,923.45,924.55,7016.0
2024-10-09 11:00:00,924.54,925.15,923.57,924.48,8259.0,924.54,925.15,923.57,924.48,8259.0
2024-10-09 11:05:00,924.29,925.12,923.72,924.24,2971.0,924.29,925.12,923.72,924.24,2971.0
2024-10-09 11:10:00,924.63,925.04,924.35,924.47,2742.0,924.63,925.04,924.35,924.47,2742.0
2024-10-09 11:15:00,924.31,925.76,924.31,925.26,2451.0,924.31,925.76,924.31,925.26,2451.0
2024-10-09 11:20:00,925.63,927.0,924.53,926.04,4374.0,925.63,927.0,924.53,926.04,4374.0
2024-10-09 11:25:00,925.81,926.33,925.34,925.67,4013.0,925.81,926.33,925.34,925.67,4013.0
2024-10-09 11:30:00,925.67,926.18,925.05,926.18,3690.0,925.67,926.18,925.05,926.18,3690.0
2024-10-09 11:35:00,925.6,926.71,925.6,926.15,1950.0,925.6,926.71,925.6,926.15,1950.0
2024-10-09 11:40:00,926.75,927.01,925.39,925.45,3210.0,926.75,927.01,925.39,925.45,3210.0
2024-10-09 11:45:00,925.24,926.9,925.24,926.02,1654.0,925.24,926.9,925.24,926.02,1654.0
2024-10-09 11:50:00,926.02,927.91,925.98,927.85,2837.0,926.02,927.91,925.98,927.85,2837.0
2024-10-09 11:55:00,927.68,928.58,927.27,928.0,1796.0,927.68,928.58,927.27,928.0,1796.0
2024-10-09 12:00:00,927.27,927.27,926.11,926.11,1586.0,927.27,927.27,926.11,926.11,1586.0
2024-10-09 12:05:00,926.56,927.78,926.5,927.77,2383.0,926.56,927.78,926.5,927.77,2383.0
2024-10-09 12:10:00,927.69,928.25,927.45,928.02,4038.0,927.69,928.25,927.45,928.02,4038.0
2024-10-09 12:15:00,927.98,927.98,927.03,927.5,4047.0,927.98,927.98,927.03,927.5,4047.0
2024-10-09 12:20:00,927.03,928.5,926.31,928.1,5753.0,927.03,928.5,926.31,928.1,5753.0
2024-10-09 12:25:00,928.09,929.89,927.45,929.5,2370.0,928.09,929.89,927.45,929.5,2370.0
2024-10-09 12:30:00,930.0,930.0,928.79,929.61,1674.0,930.0,930.0,928.79,929.61,1674.0
2024-10-09 12:35:00,929.47,930.21,929.46,930.0,5643.0,929.47,930.21,929.46,930.0,5643.0
2024-10-09 12:40:00,930.0,931.13,930.0,931.13,3558.0,930.0,931.13,930.0,931.13,3558.0
2024-10-09 12:45:00,931.25,931.29,930.73,930.73,400.0,931.25,931.29,930.73,930.73,400.0
2024-10-09 12:50:00,931.5,931.5,930.59,931.2,1596.0,931.5,931.5,930.59,931.2,1596.0
2024-10-09 12:55:00,931.34,932.08,931.34,931.75,1180.0,931.34,932.08,931.34,931.75,1180.0
2024-10-09 13:00:00,931.5,931.64,930.3,931.63,2823.0,931.5,931.64,930.3,931.63,2823.0
2024-10-09 13:05:00,931.74,931.74,930.77,931.7,442.0,931.74,931.74,930.77,931.7,442.0
2024-10-09 13:10:00,931.55,931.59,931.24,931.24,2342.0,931.55,931.59,931.24,931.24,2342.0
2024-10-09 13:15:00,931.55,931.75,930.9,931.25,3600.0,931.55,931.75,930.9,931.25,3600.0
2024-10-09 13:20:00,931.81,931.81,931.75,931.75,500.0,931.81,931.81,931.75,931.75,500.0
2024-10-09 13:25:00,931.37,933.07,931.36,933.03,3753.0,931.37,933.07,931.36,933.03,3753.0
2024-10-09 13:30:00,933.17,934.09,933.17,933.91,2041.0,933.17,934.09,933.17,933.91,2041.0
2024-10-09 13:35:00,933.9,933.97,933.83,933.83,500.0,933.9,933.97,933.83,933.83,500.0
2024-10-09 13:40:00,933.57,934.1,932.98,934.0,6282.0,933.57,934.1,932.98,934.0,6282.0
2024-10-09 13:45:00,934.0,934.05,934.0,934.05,1700.0,934.0,934.05,934.0,934.05,1700.0
2024-10-09 13:50:00,933.46,933.7,931.54,933.38,6361.0,933.46,933.7,931.54,933.38,6361.0
2024-10-09 13:55:00,933.7,933.84,933.7,933.84,309.0,933.7,933.84,933.7,933.84,309.0
2024-10-09 14:00:00,933.8,934.44,933.62,934.0,3500.0,933.8,934.44,933.62,934.0,3500.0
2024-10-09 14:05:00,934.6,935.19,934.16,935.19,2503.0,934.6,935.19,934.16,935.19,2503.0
2024-10-09 14:10:00,934.84,934.9,934.76,934.9,584.0,934.84,934.9,934.76,934.9,584.0
2024-10-09 14:15:00,934.96,934.97,933.28,933.68,6052.0,934.96,934.97,933.28,933.68,6052.0
2024-10-09 14:20:00,933.59,934.28,933.45,934.27,1112.0,933.59,934.28,933.45,934.27,1112.0
2024-10-09 14:25:00,934.73,935.75,934.49,935.61,4114.0,934.73,935.75,934.49,935.61,4114.0
2024-10-09 14:30:00,935.43,935.43,934.77,935.0,2075.0,935.43,935.43,934.77,935.0,2075.0
2024-10-09 14:35:00,935.13,935.19,934.6,935.19,684.0,935.13,935.19,934.6,935.19,684.0
2024-10-09 14:40:00,934.96,936.78,934.88,936.64,21599.0,934.96,936.78,934.88,936.64,21599.0
2024-10-09 14:45:00,937.37,937.75,937.11,937.42,1838.0,937.37,937.75,937.11,937.42,1838.0
2024-10-09 14:50:00,937.24,937.26,936.29,936.39,4190.0,937.24,937.26,936.29,936.39,4190.0
2024-10-09 14:55:00,936.5,937.25,936.49,937.25,1710.0,936.5,937.25,936.49,937.25,1710.0
2024-10-09 15:00:00,937.34,938.25,936.85,938.25,5619.0,937.34,938.25,936.85,938.25,5619.0
2024-10-09 15:05:00,938.56,938.87,937.94,938.87,15970.0,938.56,938.87,937.94,938.87,15970.0
2024-10-09 15:10:00,938.81,940.02,938.19,939.81,10725.0,938.81,940.02,938.19,939.81,10725.0
2024-10-09 15:15:00,939.7,940.09,938.2,938.61,13252.0,939.7,940.09,938.2,938.61,13252.0
2024-10-09 15:20:00,938.22,940.77,938.22,940.76,14622.0,938.22,940.77,938.22,940.76,14622.0
2024-10-09 15:25:00,940.48,941.04,939.31,939.31,7550.0,940.48,941.04,939.31,939.31,7550.0
2024-10-09 15:30:00,939.14,941.42,939.14,940.61,7101.0,939.14,941.42,939.14,940.61,7101.0
2024-10-09 15:35:00,940.56,941.1,939.53,939.53,4622.0,940.56,941.1,939.53,939.53,4622.0
2024-10-09 15:40:00,939.95,941.01,939.35,940.65,5214.0,939.95,941.01,939.35,940.65,5214.0
2024-10-09 15:45:00,941.0,941.21,940.47,940.8,8349.0,941.0,941.21,940.47,940.8,8349.0
2024-10-09 15:50:00,940.5,943.4,940.46,940.53,16251.0,940.5,943.4,940.46,940.53,16251.0
2024-10-09 15:55:00,940.09,940.63,938.61,939.16,49448.0,940.09,940.63,938.61,939.16,49448.0
2024-10-10 09:30:00,933.21,934.5,932.93,932.93,15219.0,933.21,934.5,932.93,932.93,15219.0
2024-10-10 09:35:00,933.8,936.99,933.5,936.85,8279.0,933.8,936.99,933.5,936.85,8279.0
2024-10-10 09:40:00,935.71,937.0,933.05,934.94,2939.0,935.71,937.0,933.05,934.94,2939.0
2024-10-10 09:45:00,935.37,936.8,933.66,933.66,4184.0,935.37,936.8,933.66,933.66,4184.0
2024-10-10 09:50:00,935.63,937.15,934.66,935.73,1921.0,935.63,937.15,934.66,935.73,1921.0
2024-10-10 09:55:00,935.75,937.11,935.04,936.28,4988.0,935.75,937.11,935.04,936.28,4988.0
2024-10-10 10:00:00,934.77,937.67,934.77,937.67,5871.0,934.77,937.67,934.77,937.67,5871.0
2024-10-10 10:05:00,937.96,940.55,937.96,940.26,8635.0,937.96,940.55,937.96,940.26,8635.0
2024-10-10 10:10:00,940.88,942.0,940.57,941.56,4040.0,940.88,942.0,940.57,941.56,4040.0
2024-10-10 10:15:00,941.06,941.99,940.38,940.38,6215.0,941.06,941.99,940.38,940.38,6215.0
2024-10-10 10:20:00,939.72,940.29,938.69,940.0,2860.0,939.72,940.29,938.69,940.0,2860.0
2024-10-10 10:25:00,939.81,941.2,939.5,940.84,3252.0,939.81,941.2,939.5,940.84,3252.0
2024-10-10 10:30:00,941.25,942.41,941.06,941.76,4850.0,941.25,942.41,941.06,941.76,4850.0
2024-10-10 10:35:00,941.03,941.75,940.22,940.58,1630.0,941.03,941.75,940.22,940.58,1630.0
2024-10-10 10:40:00,939.95,940.78,938.47,940.74,4818.0,939.95,940.78,938.47,940.74,4818.0
2024-10-10 10:45:00,940.7,941.51,940.4,940.75,3639.0,940.7,941.51,940.4,940.75,3639.0
2024-10-10 10:50:00,940.89,940.9,938.86,939.4,2920.0,940.89,940.9,938.86,939.4,2920.0
2024-10-10 10:55:00,939.4,940.84,939.4,940.49,3800.0,939.4,940.84,939.4,940.49,3800.0
2024-10-10 11:00:00,940.84,941.18,939.89,941.11,2474.0,940.84,941.18,939.89,941.11,2474.0
2024-10-10 11:05:00,941.04,942.73,941.04,942.41,5126.0,941.04,942.73,941.04,942.41,5126.0
2024-10-10 11:10:00,942.41,943.94,941.81,943.46,6979.0,942.41,943.94,941.81,943.46,6979.0
2024-10-10 11:15:00,943.91,944.63,943.0,943.75,7160.0,943.91,944.63,943.0,943.75,7160.0
2024-10-10 11:20:00,943.41,945.0,942.89,944.42,11138.0,943.41,945.0,942.89,944.42,11138.0
2024-10-10 11:25:00,944.95,945.13,943.09,944.59,5533.0,944.95,945.13,943.09,944.59,5533.0
2024-10-10 11:30:00,945.05,945.37,943.22,943.72,5098.0,945.05,945.37,943.22,943.72,5098.0
2024-10-10 11:35:00,944.25,945.31,944.25,945.05,3029.0,944.25,945.31,944.25,945.05,3029.0
2024-10-10 11:40:00,944.83,946.29,944.54,946.29,2345.0,944.83,946.29,944.54,946.29,2345.0
2024-10-10 11:45:00,946.19,946.19,944.91,945.61,6372.0,946.19,946.19,944.91,945.61,6372.0
2024-10-10 11:50:00,945.55,947.44,945.54,947.01,2372.0,945.55,947.44,945.54,947.01,2372.0
2024-10-10 11:55:00,947.0,948.69,946.64,948.23,15630.0,947.0,948.69,946.64,948.23,15630.0
2024-10-10 12:00:00,948.36,948.36,946.75,946.92,12242.0,948.36,948.36,946.75,946.92,12242.0
2024-10-10 12:05:00,946.64,947.43,945.84,946.0,2178.0,946.64,947.43,945.84,946.0,2178.0
2024-10-10 12:10:00,946.3,947.12,946.3,946.8,2041.0,946.3,947.12,946.3,946.8,2041.0
2024-10-10 12:15:00,947.29,947.31,946.56,946.57,1205.0,947.29,947.31,946.56,946.57,1205.0
2024-10-10 12:20:00,947.08,947.08,946.02,946.55,1100.0,947.08,947.08,946.02,946.55,1100.0
2024-10-10 12:25:00,946.04,946.44,945.58,946.44,5214.0,946.04,946.44,945.58,946.44,5214.0
2024-10-10 12:30:00,946.57,946.57,945.23,946.21,8580.0,946.57,946.57,945.23,946.21,8580.0
2024-10-10 12:35:00,945.55,946.57,945.5,946.57,4674.0,945.55,946.57,945.5,946.57,4674.0
2024-10-10 12:40:00,945.89,947.44,945.89,946.31,9328.0,945.89,947.44,945.89,946.31,9328.0
2024-10-10 12:45:00,946.08,947.45,945.8,947.45,13102.0,946.08,947.45,945.8,947.45,13102.0
2024-10-10 12:50:00,947.05,947.77,946.53,947.77,3698.0,947.05,947.77,946.53,947.77,3698.0
2024-10-10 12:55:00,947.82,949.0,947.67,948.73,4703.0,947.82,949.0,947.67,948.73,4703.0
2024-10-10 13:00:00,948.69,948.69,947.18,947.19,2298.0,948.69,948.69,947.18,947.19,2298.0
2024-10-10 13:05:00,946.61,946.68,945.64,945.68,7281.0,946.61,946.68,945.64,945.68,7281.0
2024-10-10 13:10:00,945.97,947.54,945.5,946.56,3950.0,945.97,947.54,945.5,946.56,3950.0
2024-10-10 13:15:00,945.38,945.87,945.01,945.11,3615.0,945.38,945.87,945.01,945.11,3615.0
2024-10-10 13:20:00,945.51,946.53,945.47,946.53,1936.0,945.51,946.53,945.47,946.53,1936.0
2024-10-10 13:25:00,946.18,946.73,945.4,945.82,2483.0,946.18,946.73,945.4,945.82,2483.0
2024-10-10 13:30:00,945.79,946.15,945.55,946.12,1449.0,945.79,946.15,945.55,946.12,1449.0
2024-10-10 13:35:00,945.61,946.09,944.34,944.34,3737.0,945.61,946.09,944.34,944.34,3737.0
2024-10-10 13:40:00,944.34,944.34,943.72,943.8,2482.0,944.34,944.34,943.72,943.8,2482.0
2024-10-10 13:45:00,943.78,944.3,941.0,941.96,4276.0,943.78,944.3,941.0,941.96,4276.0
2024-10-10 13:50:00,941.72,942.68,940.88,942.0,4483.0,941.72,942.68,940.88,942.0,4483.0
2024-10-10 13:55:00,942.39,944.26,942.39,943.92,3281.0,942.39,944.26,942.39,943.92,3281.0
2024-10-10 14:00:00,943.92,943.98,943.2,943.88,1847.0,943.92,943.98,943.2,943.88,1847.0
2024-10-10 14:05:00,943.2,944.27,942.91,944.27,2324.0,943.2,944.27,942.91,944.27,2324.0
2024-10-10 14:10:00,944.35,944.73,943.67,944.16,1110.0,944.35,944.73,943.67,944.16,1110.0
2024-10-10 14:15:00,944.68,944.68,943.31,943.57,2418.0,944.68,944.68,943.31,943.57,2418.0
2024-10-10 14:20:00,943.15,944.12,942.61,943.83,9584.0,943.15,944.12,942.61,943.83,9584.0
2024-10-10 14:25:00,943.68,943.8,942.97,943.39,2155.0,943.68,943.8,942.97,943.39,2155.0
2024-10-10 14:30:00,943.84,943.99,943.11,943.99,3754.0,943.84,943.99,943.11,943.99,3754.0
2024-10-10 14:35:00,944.0,944.0,942.01,942.94,2103.0,944.0,944.0,942.01,942.94,2103.0
2024-10-10 14:40:00,942.94,943.3,942.18,942.35,1588.0,942.94,943.3,942.18,942.35,1588.0
2024-10-10 14:45:00,943.04,943.04,941.44,941.52,10120.0,943.04,943.04,941.44,941.52,10120.0
2024-10-10 14:50:00,940.74,941.02,940.51,940.63,2477.0,940.74,941.02,940.51,940.63,2477.0
2024-10-10 14:55:00,940.92,941.52,940.92,941.3,1914.0,940.92,941.52,940.92,941.3,1914.0
2024-10-10 15:00:00,940.82,941.49,940.55,940.55,3049.0,940.82,941.49,940.55,940.55,3049.0
2024-10-10 15:05:00,940.55,941.0,939.75,939.76,1987.0,940.55,941.0,939.75,939.76,1987.0
2024-10-10 15:10:00,940.07,940.54,940.0,940.26,2265.0,940.07,940.54,940.0,940.26,2265.0
2024-10-10 15:15:00,940.51,942.38,940.51,941.55,6332.0,940.51,942.38,940.51,941.55,6332.0
2024-10-10 15:20:00,941.55,942.68,941.54,942.23,3228.0,941.55,942.68,941.54,942.23,3228.0
2024-10-10 15:25:00,942.23,943.28,942.23,943.28,7987.0,942.23,943.28,942.23,943.28,7987.0
2024-10-10 15:30:00,943.58,943.77,942.91,943.34,4665.0,943.58,943.77,942.91,943.34,4665.0
2024-10-10 15:35:00,943.25,943.85,942.98,943.41,9102.0,943.25,943.85,942.98,943.41,9102.0
2024-10-10 15:40:00,943.08,943.99,942.71,943.99,9813.0,943.08,943.99,942.71,943.99,9813.0
2024-10-10 15:45:00,944.22,946.04,943.92,945.14,10559.0,944.22,946.04,943.92,945.14,10559.0
2024-10-10 15:50:00,945.51,947.13,945.15,946.67,7381.0,945.51,947.13,945.15,946.67,7381.0
2024-10-10 15:55:00,947.1,947.1,944.03,944.87,50759.0,947.1,947.1,944.03,944.87,50759.0
2024-10-11 09:30:00,942.82,945.57,942.0,942.29,15246.0,942.82,945.57,942.0,942.29,15246.0
2024-10-11 09:35:00,941.22,941.8,939.99,940.29,2486.0,941.22,941.8,939.99,940.29,2486.0
2024-10-11 09:40:00,939.81,941.47,939.0,941.47,1984.0,939.81,941.47,939.0,941.47,1984.0
2024-10-11 09:45:00,940.74,940.74,939.79,939.79,720.0,940.74,940.74,939.79,939.79,720.0
2024-10-11 09:50:00,939.44,939.44,937.09,938.0,4147.0,939.44,939.44,937.09,938.0,4147.0
2024-10-11 09:55:00,938.66,939.45,937.8,938.41,9946.0,938.66,939.45,937.8,938.41,9946.0
2024-10-11 10:00:00,939.89,939.89,937.4,938.67,2693.0,939.89,939.89,937.4,938.67,2693.0
2024-10-11 10:05:00,937.92,940.03,937.92,939.07,3055.0,937.92,940.03,937.92,939.07,3055.0
2024-10-11 10:10:00,939.07,941.4,939.07,941.25,12329.0,939.07,941.4,939.07,941.25,12329.0
2024-10-11 10:15:00,941.04,942.99,941.04,941.76,4574.0,941.04,942.99,941.04,941.76,4574.0
2024-10-11 10:20:00,941.54,941.81,940.8,941.48,4347.0,941.54,941.81,940.8,941.48,4347.0
2024-10-11 10:25:00,941.48,943.3,941.47,943.08,5253.0,941.48,943.3,941.47,943.08,5253.0
2024-10-11 10:30:00,942.5,943.87,942.07,943.86,10706.0,942.5,943.87,942.07,943.86,10706.0
2024-10-11 10:35:00,943.54,943.54,942.16,942.79,8821.0,943.54,943.54,942.16,942.79,8821.0
2024-10-11 10:40:00,942.15,942.15,940.72,940.72,648.0,942.15,942.15,940.72,940.72,648.0
2024-10-11 10:45:00,940.58,941.26,939.79,940.39,2741.0,940.58,941.26,939.79,940.39,2741.0
2024-10-11 10:50:00,940.27,940.91,939.56,940.91,3572.0,940.27,940.91,939.56,940.91,3572.0
2024-10-11 10:55:00,942.23,943.17,942.23,943.17,2244.0,942.23,943.17,942.23,943.17,2244.0
2024-10-11 11:00:00,943.17,945.25,943.13,945.25,2035.0,943.17,945.25,943.13,945.25,2035.0
2024-10-11 11:05:00,945.21,946.77,944.94,946.49,1755.0,945.21,946.77,944.94,946.49,1755.0
2024-10-11 11:10:00,946.15,946.48,943.27,945.44,13420.0,946.15,946.48,943.27,945.44,13420.0
2024-10-11 11:15:00,944.5,944.8,942.82,942.82,1942.0,944.5,944.8,942.82,942.82,1942.0
2024-10-11 11:20:00,943.18,943.62,941.62,942.23,3606.0,943.18,943.62,941.62,942.23,3606.0
2024-10-11 11:25:00,942.23,942.85,941.44,942.6,3247.0,942.23,942.85,941.44,942.6,3247.0
2024-10-11 11:30:00,942.6,943.94,942.59,943.94,828.0,942.6,943.94,942.59,943.94,828.0
2024-10-11 11:35:00,943.57,944.71,943.57,944.71,2330.0,943.57,944.71,943.57,944.71,2330.0
2024-10-11 11:40:00,944.91,944.92,944.62,944.92,930.0,944.91,944.92,944.62,944.92,930.0
2024-10-11 11:45:00,945.37,945.8,945.22,945.22,1000.0,945.37,945.8,945.22,945.22,1000.0
2024-10-11 11:50:00,945.97,945.97,944.94,944.95,1930.0,945.97,945.97,944.94,944.95,1930.0
2024-10-11 11:55:00,944.95,944.95,944.29,944.58,637.0,944.95,944.95,944.29,944.58,637.0
2024-10-11 12:00:00,944.94,944.94,943.53,944.22,3673.0,944.94,944.94,943.53,944.22,3673.0
2024-10-11 12:05:00,944.35,944.48,943.97,943.98,1800.0,944.35,944.48,943.97,943.98,1800.0
2024-10-11 12:10:00,943.69,943.69,942.63,942.63,300.0,943.69,943.69,942.63,942.63,300.0
2024-10-11 12:15:00,943.34,943.34,942.0,942.52,1373.0,943.34,943.34,942.0,942.52,1373.0
2024-10-11 12:20:00,942.0,942.0,940.44,940.5,3450.0,942.0,942.0,940.44,940.5,3450.0
2024-10-11 12:25:00,940.0,941.33,939.87,941.33,2973.0,940.0,941.33,939.87,941.33,2973.0
2024-10-11 12:30:00,940.51,940.85,940.35,940.36,1088.0,940.51,940.85,940.35,940.36,1088.0
2024-10-11 12:35:00,940.95,941.18,940.94,941.18,207.0,940.95,941.18,940.94,941.18,207.0
2024-10-11 12:40:00,940.61,940.62,940.39,940.39,602.0,940.61,940.62,940.39,940.39,602.0
2024-10-11 12:45:00,940.17,940.49,939.96,939.96,2507.0,940.17,940.49,939.96,939.96,2507.0
2024-10-11 12:50:00,940.05,940.4,939.99,940.0,2595.0,940.05,940.4,939.99,940.0,2595.0
2024-10-11 12:55:00,940.15,940.35,940.14,940.35,504.0,940.15,940.35,940.14,940.35,504.0
2024-10-11 13:00:00,941.01,941.01,940.39,940.39,330.0,941.01,941.01,940.39,940.39,330.0
2024-10-11 13:05:00,940.39,940.48,940.08,940.48,1200.0,940.39,940.48,940.08,940.48,1200.0
2024-10-11 13:10:00,940.57,940.57,939.77,940.09,2512.0,940.57,940.57,939.77,940.09,2512.0
2024-10-11 13:15:00,940.15,940.15,937.54,938.96,13353.0,940.15,940.15,937.54,938.96,13353.0
2024-10-11 13:20:00,939.03,939.28,938.35,939.15,1947.0,939.03,939.28,938.35,939.15,1947.0
2024-10-11 13:25:00,939.18,939.99,939.17,939.22,1533.0,939.18,939.99,939.17,939.22,1533.0
2024-10-11 13:30:00,939.77,939.77,939.32,939.32,900.0,939.77,939.77,939.32,939.32,900.0
2024-10-11 13:35:00,939.18,939.39,938.5,939.18,3222.0,939.18,939.39,938.5,939.18,3222.0
2024-10-11 13:40:00,939.45,939.59,939.16,939.34,3742.0,939.45,939.59,939.16,939.34,3742.0
2024-10-11 13:45:00,939.59,940.36,939.59,940.36,612.0,939.59,940.36,939.59,940.36,612.0
2024-10-11 13:50:00,941.09,942.01,941.08,942.01,700.0,941.09,942.01,941.08,942.01,700.0
2024-10-11 13:55:00,941.74,942.36,941.74,941.85,3780.0,941.74,942.36,941.74,941.85,3780.0
2024-10-11 14:00:00,941.84,941.84,940.84,941.24,1403.0,941.84,941.84,940.84,941.24,1403.0
2024-10-11 14:05:00,941.38,941.38,941.22,941.24,300.0,941.38,941.38,941.22,941.24,300.0
2024-10-11 14:10:00,941.46,941.89,941.01,941.07,4515.0,941.46,941.89,941.01,941.07,4515.0
2024-10-11 14:15:00,941.07,942.36,940.48,942.36,1581.0,941.07,942.36,940.48,942.36,1581.0
2024-10-11 14:20:00,941.92,942.03,941.91,941.98,700.0,941.92,942.03,941.91,941.98,700.0
2024-10-11 14:25:00,941.72,942.14,941.51,942.11,4273.0,941.72,942.14,941.51,942.11,4273.0
2024-10-11 14:30:00,941.83,941.83,940.79,941.57,4616.0,941.83,941.83,940.79,941.57,4616.0
2024-10-11 14:35:00,941.16,941.65,940.01,940.01,5790.0,941.16,941.65,940.01,940.01,5790.0
2024-10-11 14:40:00,940.78,941.68,940.78,941.68,1715.0,940.78,941.68,940.78,941.68,1715.0
2024-10-11 14:45:00,941.74,942.05,941.2,942.05,1415.0,941.74,942.05,941.2,942.05,1415.0
2024-10-11 14:50:00,942.12,942.12,941.37,941.89,7957.0,942.12,942.12,941.37,941.89,7957.0
2024-10-11 14:55:00,941.9,942.61,941.89,942.23,1100.0,941.9,942.61,941.89,942.23,1100.0
2024-10-11 15:00:00,941.9,942.07,941.21,941.49,4052.0,941.9,942.07,941.21,941.49,4052.0
2024-10-11 15:05:00,941.04,942.91,941.04,942.27,4621.0,941.04,942.91,941.04,942.27,4621.0
2024-10-11 15:10:00,942.2,942.8,942.0,942.22,2402.0,942.2,942.8,942.0,942.22,2402.0
2024-10-11 15:15:00,942.28,942.7,941.6,941.87,5961.0,942.28,942.7,941.6,941.87,5961.0
2024-10-11 15:20:00,941.69,942.67,941.43,941.43,5604.0,941.69,942.67,941.43,941.43,5604.0
2024-10-11 15:25:00,941.43,942.05,940.87,941.12,4811.0,941.43,942.05,940.87,941.12,4811.0
2024-10-11 15:30:00,940.87,942.15,940.6,941.82,4537.0,940.87,942.15,940.6,941.82,4537.0
2024-10-11 15:35:00,941.61,941.61,940.01,940.38,4797.0,941.61,941.61,940.01,940.38,4797.0
2024-10-11 15:40:00,940.34,940.34,939.75,940.22,6909.0,940.34,940.34,939.75,940.22,6909.0
2024-10-11 15:45:00,940.3,940.87,940.03,940.34,2405.0,940.3,940.87,940.03,940.34,2405.0
2024-10-11 15:50:00,940.65,941.26,939.69,939.69,3860.0,940.65,941.26,939.69,939.69,3860.0
2024-10-11 15:55:00,939.5,939.71,938.16,939.0,37125.0,939.5,939.71,938.16,939.0,37125.0
2024-10-14 09:30:00,947.39,949.6,941.55,943.79,16847.0,947.39,949.6,941.55,943.79,16847.0
2024-10-14 09:35:00,944.96,948.06,944.35,945.25,11668.0,944.96,948.06,944.35,945.25,11668.0
2024-10-14 09:40:00,946.54,947.92,944.88,945.25,1110.0,946.54,947.92,944.88,945.25,1110.0
2024-10-14 09:45:00,945.71,945.71,944.48,945.12,400.0,945.71,945.71,944.48,945.12,400.0
2024-10-14 09:50:00,943.44,943.44,942.31,942.31,700.0,943.44,943.44,942.31,942.31,700.0
2024-10-14 09:55:00,942.95,946.6,942.93,946.6,4918.0,942.95,946.6,942.93,946.6,4918.0
2024-10-14 10:00:00,946.07,946.07,943.48,943.48,2064.0,946.07,946.07,943.48,943.48,2064.0
2024-10-14 10:05:00,943.58,943.71,941.46,941.47,3399.0,943.58,943.71,941.46,941.47,3399.0
2024-10-14 10:10:00,940.28,940.28,938.13,938.62,2350.0,940.28,940.28,938.13,938.62,2350.0
2024-10-14 10:15:00,938.15,939.68,938.07,939.68,3198.0,938.15,939.68,938.07,939.68,3198.0
2024-10-14 10:20:00,940.17,940.91,940.07,940.59,1692.0,940.17,940.91,940.07,940.59,1692.0
2024-10-14 10:25:00,939.86,940.59,939.68,940.29,11049.0,939.86,940.59,939.68,940.29,11049.0
2024-10-14 10:30:00,939.71,941.56,939.7,939.72,8027.0,939.71,941.56,939.7,939.72,8027.0
2024-10-14 10:35:00,939.72,940.52,938.23,938.31,2479.0,939.72,940.52,938.23,938.31,2479.0
2024-10-14 10:40:00,939.07,939.38,939.07,939.17,1816.0,939.07,939.38,939.07,939.17,1816.0
2024-10-14 10:45:00,938.91,940.08,938.32,938.32,1349.0,938.91,940.08,938.32,938.32,1349.0
2024-10-14 10:50:00,939.85,939.86,938.48,939.25,1078.0,939.85,939.86,938.48,939.25,1078.0
2024-10-14 10:55:00,939.13,940.15,938.29,938.29,1188.0,939.13,940.15,938.29,938.29,1188.0
2024-10-14 11:00:00,938.81,939.08,935.91,936.45,6133.0,938.81,939.08,935.91,936.45,6133.0
2024-10-14 11:05:00,937.22,938.78,936.16,938.4,1686.0,937.22,938.78,936.16,938.4,1686.0
2024-10-14 11:10:00,939.49,940.74,939.43,940.69,1100.0,939.49,940.74,939.43,940.69,1100.0
2024-10-14 11:15:00,940.52,940.53,940.05,940.09,420.0,940.52,940.53,940.05,940.09,420.0
2024-10-14 11:20:00,940.09,940.09,940.09,940.09,100.0,940.09,940.09,940.09,940.09,100.0
2024-10-14 11:25:00,939.4,940.05,939.31,939.31,400.0,939.4,940.05,939.31,939.31,400.0
2024-10-14 11:30:00,940.04,940.3,939.28,940.24,2927.0,940.04,940.3,939.28,940.24,2927.0
2024-10-14 11:35:00,940.15,940.15,939.42,939.85,1156.0,940.15,940.15,939.42,939.85,1156.0
2024-10-14 11:40:00,939.52,939.52,936.23,936.24,9063.0,939.52,939.52,936.23,936.24,9063.0
2024-10-14 11:45:00,937.09,939.56,937.09,939.56,1615.0,937.09,939.56,937.09,939.56,1615.0
2024-10-14 11:50:00,939.97,939.97,939.95,939.95,301.0,939.97,939.97,939.95,939.95,301.0
2024-10-14 11:55:00,940.66,941.83,940.66,941.83,300.0,940.66,941.83,940.66,941.83,300.0
2024-10-14 12:00:00,939.93,941.32,939.93,941.32,1298.0,939.93,941.32,939.93,941.32,1298.0
2024-10-14 12:05:00,940.64,940.89,940.64,940.89,200.0,940.64,940.89,940.64,940.89,200.0
2024-10-14 12:10:00,940.46,940.46,939.86,939.86,407.0,940.46,940.46,939.86,939.86,407.0
2024-10-14 12:15:00,940.43,940.43,940.42,940.43,100.0,940.43,940.43,940.42,940.43,100.0
2024-10-14 12:20:00,939.79,939.79,938.84,939.78,826.0,939.79,939.79,938.84,939.78,826.0
2024-10-14 12:25:00,939.46,940.07,939.08,940.07,2122.0,939.46,940.07,939.08,940.07,2122.0
2024-10-14 12:30:00,939.85,940.76,939.85,940.76,630.0,939.85,940.76,939.85,940.76,630.0
2024-10-14 12:35:00,940.76,940.76,940.76,940.76,0.0,940.76,940.76,940.76,940.76,0.0
2024-10-14 12:40:00,941.96,941.96,941.96,941.96,500.0,941.96,941.96,941.96,941.96,500.0
2024-10-14 12:45:00,941.73,941.73,941.17,941.18,200.0,941.73,941.73,941.17,941.18,200.0
2024-10-14 12:50:00,941.81,942.05,941.47,942.05,858.0,941.81,942.05,941.47,942.05,858.0
2024-10-14 12:55:00,941.55,941.55,941.15,941.3,701.0,941.55,941.55,941.15,941.3,701.0
2024-10-14 13:00:00,941.28,941.77,940.76,940.76,600.0,941.28,941.77,940.76,940.76,600.0
2024-10-14 13:05:00,941.16,941.16,940.37,941.04,1508.0,941.16,941.16,940.37,941.04,1508.0
2024-10-14 13:10:00,940.34,940.97,940.34,940.97,872.0,940.34,940.97,940.34,940.97,872.0
2024-10-14 13:15:00,940.47,940.47,940.34,940.34,200.0,940.47,940.47,940.34,940.34,200.0
2024-10-14 13:20:00,941.69,941.69,940.78,940.78,1500.0,941.69,941.69,940.78,940.78,1500.0
2024-10-14 13:25:00,941.02,941.45,940.63,941.23,3302.0,941.02,941.45,940.63,941.23,3302.0
2024-10-14 13:30:00,941.34,941.34,940.8,940.81,765.0,941.34,941.34,940.8,940.81,765.0
2024-10-14 13:35:00,940.41,941.66,940.41,941.66,764.0,940.41,941.66,940.41,941.66,764.0
2024-10-14 13:40:00,941.5,941.5,941.5,941.5,120.0,941.5,941.5,941.5,941.5,120.0
2024-10-14 13:45:00,941.97,941.99,941.7,941.99,400.0,941.97,941.99,941.7,941.99,400.0
2024-10-14 13:50:00,942.34,942.47,941.75,942.12,1200.0,942.34,942.47,941.75,942.12,1200.0
2024-10-14 13:55:00,942.3,942.68,942.12,942.68,321.0,942.3,942.68,942.12,942.68,321.0
2024-10-14 14:00:00,942.41,942.91,942.41,942.77,730.0,942.41,942.91,942.41,942.77,730.0
2024-10-14 14:05:00,942.46,942.64,942.04,942.35,4287.0,942.46,942.64,942.04,942.35,4287.0
2024-10-14 14:10:00,942.33,942.82,941.83,942.08,4911.0,942.33,942.82,941.83,942.08,4911.0
2024-10-14 14:15:00,942.09,942.26,941.78,942.02,2339.0,942.09,942.26,941.78,942.02,2339.0
2024-10-14 14:20:00,942.25,943.16,942.03,942.84,2644.0,942.25,943.16,942.03,942.84,2644.0
2024-10-14 14:25:00,943.16,943.63,943.15,943.33,1598.0,943.16,943.63,943.15,943.33,1598.0
2024-10-14 14:30:00,943.67,944.24,943.56,944.16,1001.0,943.67,944.24,943.56,944.16,1001.0
2024-10-14 14:35:00,944.28,944.65,944.27,944.27,1533.0,944.28,944.65,944.27,944.27,1533.0
2024-10-14 14:40:00,944.27,944.27,943.34,943.78,4118.0,944.27,944.27,943.34,943.78,4118.0
2024-10-14 14:45:00,943.82,944.48,943.71,944.29,5765.0,943.82,944.48,943.71,944.29,5765.0
2024-10-14 14:50:00,944.18,944.38,943.12,943.48,2337.0,944.18,944.38,943.12,943.48,2337.0
2024-10-14 14:55:00,943.53,943.97,943.45,943.48,2181.0,943.53,943.97,943.45,943.48,2181.0
2024-10-14 15:00:00,943.38,943.72,943.37,943.57,3196.0,943.38,943.72,943.37,943.57,3196.0
2024-10-14 15:05:00,943.62,944.16,943.61,944.16,1023.0,943.62,944.16,943.61,944.16,1023.0
2024-10-14 15:10:00,943.67,944.15,943.14,943.25,1593.0,943.67,944.15,943.14,943.25,1593.0
2024-10-14 15:15:00,944.09,944.49,943.95,944.41,2458.0,944.09,944.49,943.95,944.41,2458.0
2024-10-14 15:20:00,944.68,944.79,943.75,943.75,2276.0,944.68,944.79,943.75,943.75,2276.0
2024-10-14 15:25:00,943.57,944.28,943.47,944.28,3892.0,943.57,944.28,943.47,944.28,3892.0
2024-10-14 15:30:00,944.15,944.4,944.15,944.4,3339.0,944.15,944.4,944.15,944.4,3339.0
2024-10-14 15:35:00,944.41,945.0,944.33,944.47,3012.0,944.41,945.0,944.33,944.47,3012.0
2024-10-14 15:40:00,944.53,944.76,944.53,944.73,2920.0,944.53,944.76,944.53,944.73,2920.0
2024-10-14 15:45:00,944.56,946.3,944.56,945.84,5511.0,944.56,946.3,944.56,945.84,5511.0
2024-10-14 15:50:00,945.79,947.27,945.63,946.34,11455.0,945.79,947.27,945.63,946.34,11455.0
2024-10-14 15:55:00,946.26,947.3,944.32,945.1,19344.0,946.26,947.3,944.32,945.1,19344.0
2024-10-15 09:30:00,945.28,947.25,939.25,940.0,26527.0,945.28,947.25,939.25,940.0,26527.0
2024-10-15 09:35:00,939.91,941.81,938.16,938.22,5542.0,939.91,941.81,938.16,938.22,5542.0
2024-10-15 09:40:00,937.11,938.64,935.58,938.36,8766.0,937.11,938.64,935.58,938.36,8766.0
2024-10-15 09:45:00,938.37,939.47,936.3,936.31,5283.0,938.37,939.47,936.3,936.31,5283.0
2024-10-15 09:50:00,936.58,936.58,934.01,936.25,7166.0,936.58,936.58,934.01,936.25,7166.0
2024-10-15 09:55:00,937.54,941.56,937.43,940.12,5619.0,937.54,941.56,937.43,940.12,5619.0
2024-10-15 10:00:00,940.77,942.07,940.62,942.07,3684.0,940.77,942.07,940.62,942.07,3684.0
2024-10-15 10:05:00,941.57,941.66,940.76,941.19,1612.0,941.57,941.66,940.76,941.19,1612.0
2024-10-15 10:10:00,941.22,941.81,940.22,941.81,500.0,941.22,941.81,940.22,941.81,500.0
2024-10-15 10:15:00,940.3,940.94,938.49,938.93,4462.0,940.3,940.94,938.49,938.93,4462.0
2024-10-15 10:20:00,938.58,938.76,936.25,936.64,4654.0,938.58,938.76,936.25,936.64,4654.0
2024-10-15 10:25:00,935.78,937.79,935.01,935.01,3733.0,935.78,937.79,935.01,935.01,3733.0
2024-10-15 10:30:00,934.15,936.0,933.67,934.83,5828.0,934.15,936.0,933.67,934.83,5828.0
2024-10-15 10:35:00,933.92,935.23,931.98,931.98,6912.0,933.92,935.23,931.98,931.98,6912.0
2024-10-15 10:40:00,933.36,933.51,929.0,931.58,14407.0,933.36,933.51,929.0,931.58,14407.0
2024-10-15 10:45:00,930.58,934.61,930.58,934.08,5112.0,930.58,934.61,930.58,934.08,5112.0
2024-10-15 10:50:00,934.08,935.37,933.21,935.28,2101.0,934.08,935.37,933.21,935.28,2101.0
2024-10-15 10:55:00,935.28,936.18,931.83,932.42,5681.0,935.28,936.18,931.83,932.42,5681.0
2024-10-15 11:00:00,931.66,933.71,931.58,932.39,3040.0,931.66,933.71,931.58,932.39,3040.0
2024-10-15 11:05:00,932.5,933.1,931.5,932.28,2601.0,932.5,933.1,931.5,932.28,2601.0
2024-10-15 11:10:00,931.53,935.01,931.53,934.41,4697.0,931.53,935.01,931.53,934.41,4697.0
2024-10-15 11:15:00,934.41,935.0,933.06,933.06,6374.0,934.41,935.0,933.06,933.06,6374.0
2024-10-15 11:20:00,933.0,933.07,931.9,932.5,4007.0,933.0,933.07,931.9,932.5,4007.0
2024-10-15 11:25:00,932.5,933.31,931.12,931.49,1160.0,932.5,933.31,931.12,931.49,1160.0
2024-10-15 11:30:00,931.15,932.25,931.11,931.84,2350.0,931.15,932.25,931.11,931.84,2350.0
2024-10-15 11:35:00,931.7,932.18,930.39,930.59,2320.0,931.7,932.18,930.39,930.59,2320.0
2024-10-15 11:40:00,930.28,931.61,930.28,930.78,1945.0,930.28,931.61,930.28,930.78,1945.0
2024-10-15 11:45:00,930.11,930.5,929.36,930.5,1612.0,930.11,930.5,929.36,930.5,1612.0
2024-10-15 11:50:00,930.37,931.39,930.05,930.05,2514.0,930.37,931.39,930.05,930.05,2514.0
2024-10-15 11:55:00,930.38,930.38,929.73,930.31,1345.0,930.38,930.38,929.73,930.31,1345.0
2024-10-15 12:00:00,929.6,930.31,929.21,929.73,3844.0,929.6,930.31,929.21,929.73,3844.0
2024-10-15 12:05:00,930.43,932.01,930.1,932.01,3249.0,930.43,932.01,930.1,932.01,3249.0
2024-10-15 12:10:00,931.94,932.38,930.63,930.63,1675.0,931.94,932.38,930.63,930.63,1675.0
2024-10-15 12:15:00,930.05,931.45,929.61,931.32,3252.0,930.05,931.45,929.61,931.32,3252.0
2024-10-15 12:20:00,931.41,931.41,930.27,931.02,8059.0,931.41,931.41,930.27,931.02,8059.0
2024-10-15 12:25:00,931.02,931.03,930.28,930.37,3041.0,931.02,931.03,930.28,930.37,3041.0
2024-10-15 12:30:00,930.69,931.18,930.69,930.76,1673.0,930.69,931.18,930.69,930.76,1673.0
2024-10-15 12:35:00,930.41,931.0,930.0,930.0,1908.0,930.41,931.0,930.0,930.0,1908.0
2024-10-15 12:40:00,930.95,930.96,929.0,929.27,1995.0,930.95,930.96,929.0,929.27,1995.0
2024-10-15 12:45:00,928.94,929.26,928.1,928.69,1826.0,928.94,929.26,928.1,928.69,1826.0
2024-10-15 12:50:00,928.06,929.03,928.06,928.06,1413.0,928.06,929.03,928.06,928.06,1413.0
2024-10-15 12:55:00,928.66,928.7,928.1,928.14,1200.0,928.66,928.7,928.1,928.14,1200.0
2024-10-15 13:00:00,928.1,929.05,928.1,928.71,2584.0,928.1,929.05,928.1,928.71,2584.0
2024-10-15 13:05:00,928.71,929.86,928.08,928.58,4815.0,928.71,929.86,928.08,928.58,4815.0
2024-10-15 13:10:00,928.19,928.77,928.0,928.52,1729.0,928.19,928.77,928.0,928.52,1729.0
2024-10-15 13:15:00,927.85,929.39,927.71,928.67,3743.0,927.85,929.39,927.71,928.67,3743.0
2024-10-15 13:20:00,929.34,929.96,928.4,929.23,4735.0,929.34,929.96,928.4,929.23,4735.0
2024-10-15 13:25:00,929.37,930.0,929.11,929.88,2551.0,929.37,930.0,929.11,929.88,2551.0
2024-10-15 13:30:00,930.07,930.6,930.0,930.0,1836.0,930.07,930.6,930.0,930.0,1836.0
2024-10-15 13:35:00,930.01,932.06,929.94,931.36,1852.0,930.01,932.06,929.94,931.36,1852.0
2024-10-15 13:40:00,932.09,933.24,931.76,932.19,8030.0,932.09,933.24,931.76,932.19,8030.0
2024-10-15 13:45:00,932.0,933.16,931.31,931.67,1614.0,932.0,933.16,931.31,931.67,1614.0
2024-10-15 13:50:00,931.65,932.32,931.55,931.92,822.0,931.65,932.32,931.55,931.92,822.0
2024-10-15 13:55:00,931.68,931.68,930.57,930.57,1819.0,931.68,931.68,930.57,930.57,1819.0
2024-10-15 14:00:00,930.78,931.86,930.01,931.81,4945.0,930.78,931.86,930.01,931.81,4945.0
2024-10-15 14:05:00,931.81,931.81,931.81,931.81,0.0,931.81,931.81,931.81,931.81,0.0
2024-10-15 14:10:00,931.75,931.75,930.48,930.77,1511.0,931.75,931.75,930.48,930.77,1511.0
2024-10-15 14:15:00,931.27,931.53,930.39,931.53,1833.0,931.27,931.53,930.39,931.53,1833.0
2024-10-15 14:20:00,931.94,932.85,931.94,932.53,1139.0,931.94,932.85,931.94,932.53,1139.0
2024-10-15 14:25:00,933.05,933.05,931.53,931.69,1324.0,933.05,933.05,931.53,931.69,1324.0
2024-10-15 14:30:00,931.04,931.81,930.61,930.92,1721.0,931.04,931.81,930.61,930.92,1721.0
2024-10-15 14:35:00,930.8,931.32,930.71,931.31,808.0,930.8,931.32,930.71,931.31,808.0
2024-10-15 14:40:00,931.47,931.99,931.16,931.16,1527.0,931.47,931.99,931.16,931.16,1527.0
2024-10-15 14:45:00,931.5,931.51,930.76,930.76,2476.0,931.5,931.51,930.76,930.76,2476.0
2024-10-15 14:50:00,931.22,931.33,930.81,931.08,1319.0,931.22,931.33,930.81,931.08,1319.0
2024-10-15 14:55:00,931.03,931.31,930.42,930.48,1571.0,931.03,931.31,930.42,930.48,1571.0
2024-10-15 15:00:00,930.48,930.48,929.25,929.78,3569.0,930.48,930.48,929.25,929.78,3569.0
2024-10-15 15:05:00,929.2,929.2,928.04,928.4,5870.0,929.2,929.2,928.04,928.4,5870.0
2024-10-15 15:10:00,928.4,928.74,927.96,927.96,2041.0,928.4,928.74,927.96,927.96,2041.0
2024-10-15 15:15:00,927.96,929.65,927.83,929.64,4707.0,927.96,929.65,927.83,929.64,4707.0
2024-10-15 15:20:00,929.12,929.93,929.03,929.59,3935.0,929.12,929.93,929.03,929.59,3935.0
2024-10-15 15:25:00,929.69,929.84,929.14,929.73,3016.0,929.69,929.84,929.14,929.73,3016.0
2024-10-15 15:30:00,930.11,930.15,928.64,929.11,2780.0,930.11,930.15,928.64,929.11,2780.0
2024-10-15 15:35:00,928.42,928.48,927.24,928.18,14602.0,928.42,928.48,927.24,928.18,14602.0
2024-10-15 15:40:00,928.48,929.55,928.2,928.47,14025.0,928.48,929.55,928.2,928.47,14025.0
2024-10-15 15:45:00,928.48,928.78,926.66,928.72,9730.0,928.48,928.78,926.66,928.72,9730.0
2024-10-15 15:50:00,928.8,930.13,928.11,929.62,15145.0,928.8,930.13,928.11,929.62,15145.0
2024-10-15 15:55:00,929.51,929.74,927.07,927.52,43131.0,929.51,929.74,927.07,927.52,43131.0
2024-10-16 09:30:00,924.96,926.95,921.58,926.31,15038.0,924.96,926.95,921.58,926.31,15038.0
2024-10-16 09:35:00,926.0,927.0,925.09,925.09,3468.0,926.0,927.0,925.09,925.09,3468.0
2024-10-16 09:40:00,924.52,925.49,919.06,919.83,3462.0,924.52,925.49,919.06,919.83,3462.0
2024-10-16 09:45:00,919.1,919.59,916.0,917.46,8777.0,919.1,919.59,916.0,917.46,8777.0
2024-10-16 09:50:00,916.47,919.24,916.47,917.62,4769.0,916.47,919.24,916.47,917.62,4769.0
2024-10-16 09:55:00,916.7,919.44,913.92,914.15,1781.0,916.7,919.44,913.92,914.15,1781.0
2024-10-16 10:00:00,913.52,916.16,912.03,916.16,5310.0,913.52,916.16,912.03,916.16,5310.0
2024-10-16 10:05:00,916.17,918.12,915.17,918.12,5013.0,916.17,918.12,915.17,918.12,5013.0
2024-10-16 10:10:00,918.61,920.69,917.73,920.66,7777.0,918.61,920.69,917.73,920.66,7777.0
2024-10-16 10:15:00,921.36,921.36,917.5,917.5,4911.0,921.36,921.36,917.5,917.5,4911.0
2024-10-16 10:20:00,917.97,919.68,917.03,919.6,7226.0,917.97,919.68,917.03,919.6,7226.0
2024-10-16 10:25:00,920.46,921.64,920.43,921.1,1906.0,920.46,921.64,920.43,921.1,1906.0
2024-10-16 10:30:00,921.54,922.0,920.79,921.7,2540.0,921.54,922.0,920.79,921.7,2540.0
2024-10-16 10:35:00,920.0,920.0,918.88,918.88,709.0,920.0,920.0,918.88,918.88,709.0
2024-10-16 10:40:00,917.34,918.05,917.08,917.7,2200.0,917.34,918.05,917.08,917.7,2200.0
2024-10-16 10:45:00,918.4,919.01,918.4,919.0,600.0,918.4,919.01,918.4,919.0,600.0
2024-10-16 10:50:00,919.0,920.0,918.6,919.57,2232.0,919.0,920.0,918.6,919.57,2232.0
2024-10-16 10:55:00,919.42,919.42,917.99,918.57,1708.0,919.42,919.42,917.99,918.57,1708.0
2024-10-16 11:00:00,919.01,919.01,917.5,917.5,2002.0,919.01,919.01,917.5,917.5,2002.0
2024-10-16 11:05:00,917.0,918.64,917.0,918.64,2228.0,917.0,918.64,917.0,918.64,2228.0
2024-10-16 11:10:00,918.67,920.49,918.66,919.09,1667.0,918.67,920.49,918.66,919.09,1667.0
2024-10-16 11:15:00,919.09,920.64,918.64,920.63,2333.0,919.09,920.64,918.64,920.63,2333.0
2024-10-16 11:20:00,920.79,920.79,919.5,919.52,3274.0,920.79,920.79,919.5,919.52,3274.0
2024-10-16 11:25:00,920.3,921.14,919.92,920.86,2379.0,920.3,921.14,919.92,920.86,2379.0
2024-10-16 11:30:00,921.31,921.64,920.1,920.11,4527.0,921.31,921.64,920.1,920.11,4527.0
2024-10-16 11:35:00,920.16,920.76,920.0,920.75,3105.0,920.16,920.76,920.0,920.75,3105.0
2024-10-16 11:40:00,920.9,921.64,920.6,920.73,1200.0,920.9,921.64,920.6,920.73,1200.0
2024-10-16 11:45:00,920.71,921.49,920.41,920.78,1825.0,920.71,921.49,920.41,920.78,1825.0
2024-10-16 11:50:00,920.78,921.37,919.15,919.15,8444.0,920.78,921.37,919.15,919.15,8444.0
2024-10-16 11:55:00,918.99,919.27,918.3,918.33,1067.0,918.99,919.27,918.3,918.33,1067.0
2024-10-16 12:00:00,918.34,918.83,918.34,918.63,1187.0,918.34,918.83,918.34,918.63,1187.0
2024-10-16 12:05:00,918.99,919.77,918.49,919.5,4823.0,918.99,919.77,918.49,919.5,4823.0
2024-10-16 12:10:00,918.44,919.57,917.74,917.74,1910.0,918.44,919.57,917.74,917.74,1910.0
2024-10-16 12:15:00,918.0,918.01,916.9,918.01,3710.0,918.0,918.01,916.9,918.01,3710.0
2024-10-16 12:20:00,917.38,918.33,916.93,918.14,1348.0,917.38,918.33,916.93,918.14,1348.0
2024-10-16 12:25:00,918.48,919.38,918.16,918.6,2364.0,918.48,919.38,918.16,918.6,2364.0
2024-10-16 12:30:00,918.63,919.57,918.63,918.78,789.0,918.63,919.57,918.63,918.78,789.0
2024-10-16 12:35:00,918.61,919.41,917.41,917.75,1791.0,918.61,919.41,917.41,917.75,1791.0
2024-10-16 12:40:00,917.38,917.38,917.28,917.28,200.0,917.38,917.38,917.28,917.28,200.0
2024-10-16 12:45:00,917.28,917.49,916.9,916.9,2795.0,917.28,917.49,916.9,916.9,2795.0
2024-10-16 12:50:00,917.96,918.87,917.95,918.87,699.0,917.96,918.87,917.95,918.87,699.0
2024-10-16 12:55:00,918.8,919.49,918.74,919.3,1353.0,918.8,919.49,918.74,919.3,1353.0
2024-10-16 13:00:00,920.05,920.46,919.94,920.46,1992.0,920.05,920.46,919.94,920.46,1992.0
2024-10-16 13:05:00,919.64,919.96,919.06,919.06,2384.0,919.64,919.96,919.06,919.06,2384.0
2024-10-16 13:10:00,918.91,918.97,918.47,918.47,2372.0,918.91,918.97,918.47,918.47,2372.0
2024-10-16 13:15:00,918.43,918.43,917.67,917.84,519.0,918.43,918.43,917.67,917.84,519.0
2024-10-16 13:20:00,917.61,917.61,916.52,916.52,1622.0,917.61,917.61,916.52,916.52,1622.0
2024-10-16 13:25:00,916.86,917.16,916.59,916.6,923.0,916.86,917.16,916.59,916.6,923.0
2024-10-16 13:30:00,916.42,917.16,916.41,917.09,1481.0,916.42,917.16,916.41,917.09,1481.0
2024-10-16 13:35:00,917.23,917.71,916.81,916.81,1700.0,917.23,917.71,916.81,916.81,1700.0
2024-10-16 13:40:00,916.8,917.74,916.8,917.49,1110.0,916.8,917.74,916.8,917.49,1110.0
2024-10-16 13:45:00,917.66,918.36,916.95,917.44,2592.0,917.66,918.36,916.95,917.44,2592.0
2024-10-16 13:50:00,917.27,917.4,916.73,916.73,2481.0,917.27,917.4,916.73,916.73,2481.0
2024-10-16 13:55:00,916.3,916.7,916.3,916.57,1356.0,916.3,916.7,916.3,916.57,1356.0
2024-10-16 14:00:00,916.44,917.58,916.08,916.33,2172.0,916.44,917.58,916.08,916.33,2172.0
2024-10-16 14:05:00,916.37,916.44,915.55,916.13,5175.0,916.37,916.44,915.55,916.13,5175.0
2024-10-16 14:10:00,916.13,916.91,916.02,916.45,3104.0,916.13,916.91,916.02,916.45,3104.0
2024-10-16 14:15:00,916.4,916.73,916.01,916.73,2806.0,916.4,916.73,916.01,916.73,2806.0
2024-10-16 14:20:00,916.44,918.54,916.44,918.37,5996.0,916.44,918.54,916.44,918.37,5996.0
2024-10-16 14:25:00,918.5,918.6,918.09,918.12,4041.0,918.5,918.6,918.09,918.12,4041.0
2024-10-16 14:30:00,918.75,918.75,916.64,916.75,6612.0,918.75,918.75,916.64,916.75,6612.0
2024-10-16 14:35:00,917.09,917.22,916.35,917.2,4362.0,917.09,917.22,916.35,917.2,4362.0
2024-10-16 14:40:00,917.2,918.0,917.03,917.54,4450.0,917.2,918.0,917.03,917.54,4450.0
2024-10-16 14:45:00,916.91,918.28,916.91,918.03,13429.0,916.91,918.28,916.91,918.03,13429.0
2024-10-16 14:50:00,918.02,918.03,916.58,917.0,4553.0,918.02,918.03,916.58,917.0,4553.0
2024-10-16 14:55:00,916.85,917.13,916.32,916.54,2087.0,916.85,917.13,916.32,916.54,2087.0
2024-10-16 15:00:00,916.63,917.23,916.4,916.8,5866.0,916.63,917.23,916.4,916.8,5866.0
2024-10-16 15:05:00,916.8,917.15,916.42,916.78,2919.0,916.8,917.15,916.42,916.78,2919.0
2024-10-16 15:10:00,916.79,917.13,916.08,916.47,5148.0,916.79,917.13,916.08,916.47,5148.0
2024-10-16 15:15:00,916.53,917.55,916.26,917.39,7684.0,916.53,917.55,916.26,917.39,7684.0
2024-10-16 15:20:00,917.48,917.74,916.73,916.95,3599.0,917.48,917.74,916.73,916.95,3599.0
2024-10-16 15:25:00,917.05,917.29,916.84,916.84,3552.0,917.05,917.29,916.84,916.84,3552.0
2024-10-16 15:30:00,917.1,917.32,915.85,916.81,5068.0,917.1,917.32,915.85,916.81,5068.0
2024-10-16 15:35:00,917.05,917.35,916.52,917.11,8051.0,917.05,917.35,916.52,917.11,8051.0
2024-10-16 15:40:00,917.21,917.35,916.17,916.61,7148.0,917.21,917.35,916.17,916.61,7148.0
2024-10-16 15:45:00,916.6,918.55,916.4,918.06,13570.0,916.6,918.55,916.4,918.06,13570.0
2024-10-16 15:50:00,918.66,919.05,917.97,918.44,10507.0,918.66,919.05,917.97,918.44,10507.0
2024-10-16 15:55:00,918.44,919.25,917.66,918.86,37432.0,918.44,919.25,917.66,918.86,37432.0
2024-10-17 09:30:00,932.78,933.1,924.91,925.16,32364.0,932.78,933.1,924.91,925.16,32364.0
2024-10-17 09:35:00,923.9,925.0,920.0,921.03,5018.0,923.9,925.0,920.0,921.03,5018.0
2024-10-17 09:40:00,921.87,923.65,920.44,920.44,7692.0,921.87,923.65,920.44,920.44,7692.0
2024-10-17 09:45:00,921.63,923.57,920.75,922.99,3664.0,921.63,923.57,920.75,922.99,3664.0
2024-10-17 09:50:00,923.41,925.31,921.64,921.64,5305.0,923.41,925.31,921.64,921.64,5305.0
2024-10-17 09:55:00,921.55,922.55,919.48,921.19,2599.0,921.55,922.55,919.48,921.19,2599.0
2024-10-17 10:00:00,921.19,922.17,917.93,918.44,7917.0,921.19,922.17,917.93,918.44,7917.0
2024-10-17 10:05:00,918.76,919.08,918.0,919.07,1263.0,918.76,919.08,918.0,919.07,1263.0
2024-10-17 10:10:00,917.95,919.9,917.95,918.7,2447.0,917.95,919.9,917.95,918.7,2447.0
2024-10-17 10:15:00,918.97,919.77,918.44,919.23,1857.0,918.97,919.77,918.44,919.23,1857.0
2024-10-17 10:20:00,919.5,922.47,919.32,922.18,7432.0,919.5,922.47,919.32,922.18,7432.0
2024-10-17 10:25:00,921.04,922.07,918.26,919.83,2196.0,921.04,922.07,918.26,919.83,2196.0
2024-10-17 10:30:00,919.99,920.54,919.23,920.54,3375.0,919.99,920.54,919.23,920.54,3375.0
2024-10-17 10:35:00,920.05,920.88,919.13,919.57,3634.0,920.05,920.88,919.13,919.57,3634.0
2024-10-17 10:40:00,919.42,920.16,918.28,918.74,2444.0,919.42,920.16,918.28,918.74,2444.0
2024-10-17 10:45:00,918.72,918.86,918.72,918.77,657.0,918.72,918.86,918.72,918.77,657.0
2024-10-17 10:50:00,918.75,918.75,918.06,918.53,1873.0,918.75,918.75,918.06,918.53,1873.0
2024-10-17 10:55:00,919.02,920.04,917.95,917.97,2686.0,919.02,920.04,917.95,917.97,2686.0
2024-10-17 11:00:00,917.68,917.68,915.46,915.46,2365.0,917.68,917.68,915.46,915.46,2365.0
2024-10-17 11:05:00,915.41,917.99,915.1,917.57,3286.0,915.41,917.99,915.1,917.57,3286.0
2024-10-17 11:10:00,918.38,919.17,918.38,919.17,720.0,918.38,919.17,918.38,919.17,720.0
2024-10-17 11:15:00,919.17,919.42,918.03,918.32,1911.0,919.17,919.42,918.03,918.32,1911.0
2024-10-17 11:20:00,918.29,918.83,917.85,918.26,2622.0,918.29,918.83,917.85,918.26,2622.0
2024-10-17 11:25:00,918.5,919.52,917.79,919.34,3849.0,918.5,919.52,917.79,919.34,3849.0
2024-10-17 11:30:00,919.52,920.42,918.13,920.42,3481.0,919.52,920.42,918.13,920.42,3481.0
2024-10-17 11:35:00,919.47,920.62,919.19,920.05,2686.0,919.47,920.62,919.19,920.05,2686.0
2024-10-17 11:40:00,919.82,919.89,919.22,919.68,1853.0,919.82,919.89,919.22,919.68,1853.0
2024-10-17 11:45:00,919.68,919.68,918.21,918.21,1354.0,919.68,919.68,918.21,918.21,1354.0
2024-10-17 11:50:00,919.21,920.5,918.88,920.5,2332.0,919.21,920.5,918.88,920.5,2332.0
2024-10-17 11:55:00,920.4,921.04,920.03,921.04,1150.0,920.4,921.04,920.03,921.04,1150.0
2024-10-17 12:00:00,920.54,921.2,920.09,920.09,2866.0,920.54,921.2,920.09,920.09,2866.0
2024-10-17 12:05:00,920.8,921.64,919.64,919.97,4401.0,920.8,921.64,919.64,919.97,4401.0
2024-10-17 12:10:00,919.93,919.93,919.47,919.9,1642.0,919.93,919.93,919.47,919.9,1642.0
2024-10-17 12:15:00,919.83,920.05,919.66,920.05,700.0,919.83,920.05,919.66,920.05,700.0
2024-10-17 12:20:00,920.06,920.06,919.6,919.93,742.0,920.06,920.06,919.6,919.93,742.0
2024-10-17 12:25:00,919.92,919.92,919.12,919.12,600.0,919.92,919.92,919.12,919.12,600.0
2024-10-17 12:30:00,919.5,919.76,918.59,918.76,1245.0,919.5,919.76,918.59,918.76,1245.0
2024-10-17 12:35:00,919.25,919.27,918.08,918.41,5587.0,919.25,919.27,918.08,918.41,5587.0
2024-10-17 12:40:00,918.54,920.6,918.2,920.47,3797.0,918.54,920.6,918.2,920.47,3797.0
2024-10-17 12:45:00,920.47,920.65,920.47,920.48,1200.0,920.47,920.65,920.47,920.48,1200.0
2024-10-17 12:50:00,920.5,921.47,920.47,921.01,1200.0,920.5,921.47,920.47,921.01,1200.0
2024-10-17 12:55:00,921.41,921.42,919.82,919.85,2181.0,921.41,921.42,919.82,919.85,2181.0
2024-10-17 13:00:00,920.74,921.14,919.71,921.14,5228.0,920.74,921.14,919.71,921.14,5228.0
2024-10-17 13:05:00,920.57,920.93,920.0,920.37,913.0,920.57,920.93,920.0,920.37,913.0
2024-10-17 13:10:00,920.17,920.25,919.7,920.15,1370.0,920.17,920.25,919.7,920.15,1370.0
2024-10-17 13:15:00,920.22,920.22,919.63,919.63,1755.0,920.22,920.22,919.63,919.63,1755.0
2024-10-17 13:20:00,920.01,920.01,919.85,919.85,220.0,920.01,920.01,919.85,919.85,220.0
2024-10-17 13:25:00,919.55,920.02,919.51,919.52,1216.0,919.55,920.02,919.51,919.52,1216.0
2024-10-17 13:30:00,919.22,919.35,919.19,919.35,496.0,919.22,919.35,919.19,919.35,496.0
2024-10-17 13:35:00,919.13,921.15,918.78,920.63,3226.0,919.13,921.15,918.78,920.63,3226.0
2024-10-17 13:40:00,920.14,921.31,920.14,921.31,1440.0,920.14,921.31,920.14,921.31,1440.0
2024-10-17 13:45:00,921.31,921.32,920.8,921.22,909.0,921.31,921.32,920.8,921.22,909.0
2024-10-17 13:50:00,921.39,921.51,920.72,920.79,1800.0,921.39,921.51,920.72,920.79,1800.0
2024-10-17 13:55:00,920.73,920.89,920.72,920.89,684.0,920.73,920.89,920.72,920.89,684.0
2024-10-17 14:00:00,920.89,920.91,919.77,919.77,1738.0,920.89,920.91,919.77,919.77,1738.0
2024-10-17 14:05:00,919.6,920.01,919.23,919.23,2104.0,919.6,920.01,919.23,919.23,2104.0
2024-10-17 14:10:00,919.08,919.96,919.08,919.91,4291.0,919.08,919.96,919.08,919.91,4291.0
2024-10-17 14:15:00,920.23,920.23,918.72,918.94,2422.0,920.23,920.23,918.72,918.94,2422.0
2024-10-17 14:20:00,918.95,919.49,918.5,919.13,1885.0,918.95,919.49,918.5,919.13,1885.0
2024-10-17 14:25:00,919.65,919.81,918.87,918.87,1772.0,919.65,919.81,918.87,918.87,1772.0
2024-10-17 14:30:00,918.64,918.97,918.0,918.0,1100.0,918.64,918.97,918.0,918.0,1100.0
2024-10-17 14:35:00,918.1,918.66,917.55,918.46,2855.0,918.1,918.66,917.55,918.46,2855.0
2024-10-17 14:40:00,918.96,918.97,918.15,918.34,1045.0,918.96,918.97,918.15,918.34,1045.0
2024-10-17 14:45:00,918.45,918.84,917.44,918.84,2719.0,918.45,918.84,917.44,918.84,2719.0
2024-10-17 14:50:00,919.1,920.15,918.69,920.07,2220.0,919.1,920.15,918.69,920.07,2220.0
2024-10-17 14:55:00,920.07,920.07,919.48,920.0,839.0,920.07,920.07,919.48,920.0,839.0
2024-10-17 15:00:00,920.0,920.08,919.64,919.69,2337.0,920.0,920.08,919.64,919.69,2337.0
2024-10-17 15:05:00,919.75,920.34,919.28,919.28,1891.0,919.75,920.34,919.28,919.28,1891.0
2024-10-17 15:10:00,919.63,919.83,919.26,919.57,5131.0,919.63,919.83,919.26,919.57,5131.0
2024-10-17 15:15:00,919.79,920.41,919.79,920.11,3466.0,919.79,920.41,919.79,920.11,3466.0
2024-10-17 15:20:00,920.04,920.17,919.61,919.96,4157.0,920.04,920.17,919.61,919.96,4157.0
2024-10-17 15:25:00,919.96,919.98,919.53,919.62,2850.0,919.96,919.98,919.53,919.62,2850.0
2024-10-17 15:30:00,919.62,919.62,918.87,919.3,8146.0,919.62,919.62,918.87,919.3,8146.0
2024-10-17 15:35:00,919.0,919.0,916.88,917.11,4834.0,919.0,919.0,916.88,917.11,4834.0
2024-10-17 15:40:00,916.96,917.75,916.87,917.68,4907.0,916.96,917.75,916.87,917.68,4907.0
2024-10-17 15:45:00,917.96,917.96,917.3,917.36,3708.0,917.96,917.96,917.3,917.36,3708.0
2024-10-17 15:50:00,917.21,918.22,916.79,917.62,5824.0,917.21,918.22,916.79,917.62,5824.0
2024-10-17 15:55:00,917.58,918.09,916.63,917.48,18842.0,917.58,918.09,916.63,917.48,18842.0
2024-10-18 09:30:00,921.0,924.41,917.12,919.36,67964.0,921.0,924.41,917.12,919.36,67964.0
2024-10-18 09:35:00,918.88,920.99,918.36,920.99,900.0,918.88,920.99,918.36,920.99,900.0
2024-10-18 09:40:00,920.4,923.18,920.4,923.08,3354.0,920.4,923.18,920.4,923.08,3354.0
2024-10-18 09:45:00,922.49,923.61,920.48,920.48,2640.0,922.49,923.61,920.48,920.48,2640.0
2024-10-18 09:50:00,920.6,920.83,919.4,919.55,1753.0,920.6,920.83,919.4,919.55,1753.0
2024-10-18 09:55:00,920.55,921.85,920.37,921.81,1699.0,920.55,921.85,920.37,921.81,1699.0
2024-10-18 10:00:00,921.32,923.0,921.23,922.44,4735.0,921.32,923.0,921.23,922.44,4735.0
2024-10-18 10:05:00,922.35,924.09,921.92,922.94,5157.0,922.35,924.09,921.92,922.94,5157.0
2024-10-18 10:10:00,922.94,922.94,921.34,921.35,4935.0,922.94,922.94,921.34,921.35,4935.0
2024-10-18 10:15:00,921.35,922.3,921.35,921.59,3134.0,921.35,922.3,921.35,921.59,3134.0
2024-10-18 10:20:00,921.5,922.33,921.23,921.86,6988.0,921.5,922.33,921.23,921.86,6988.0
2024-10-18 10:25:00,921.82,922.67,921.53,922.67,11140.0,921.82,922.67,921.53,922.67,11140.0
2024-10-18 10:30:00,922.67,923.44,922.0,923.44,4943.0,922.67,923.44,922.0,923.44,4943.0
2024-10-18 10:35:00,923.21,924.85,923.15,924.85,900.0,923.21,924.85,923.15,924.85,900.0
2024-10-18 10:40:00,924.64,924.85,924.22,924.85,1620.0,924.64,924.85,924.22,924.85,1620.0
2024-10-18 10:45:00,924.84,926.0,924.8,924.84,1741.0,924.84,926.0,924.8,924.84,1741.0
2024-10-18 10:50:00,925.63,925.9,924.42,924.42,6957.0,925.63,925.9,924.42,924.42,6957.0
2024-10-18 10:55:00,923.86,924.62,923.04,923.04,2230.0,923.86,924.62,923.04,923.04,2230.0
2024-10-18 11:00:00,923.4,924.0,923.17,923.82,1360.0,923.4,924.0,923.17,923.82,1360.0
2024-10-18 11:05:00,923.99,924.71,923.98,924.48,2732.0,923.99,924.71,923.98,924.48,2732.0
2024-10-18 11:10:00,924.31,924.76,924.05,924.58,1414.0,924.31,924.76,924.05,924.58,1414.0
2024-10-18 11:15:00,925.17,926.01,925.16,926.0,989.0,925.17,926.01,925.16,926.0,989.0
2024-10-18 11:20:00,925.83,926.55,925.2,926.54,3857.0,925.83,926.55,925.2,926.54,3857.0
2024-10-18 11:25:00,926.29,926.96,925.56,926.96,3194.0,926.29,926.96,925.56,926.96,3194.0
2024-10-18 11:30:00,926.96,928.16,926.89,926.96,3307.0,926.96,928.16,926.89,926.96,3307.0
2024-10-18 11:35:00,926.75,926.78,924.75,924.75,1211.0,926.75,926.78,924.75,924.75,1211.0
2024-10-18 11:40:00,924.75,925.06,923.97,924.8,2409.0,924.75,925.06,923.97,924.8,2409.0
2024-10-18 11:45:00,924.84,925.78,924.5,925.78,1235.0,924.84,925.78,924.5,925.78,1235.0
2024-10-18 11:50:00,924.95,926.54,924.95,925.93,1802.0,924.95,926.54,924.95,925.93,1802.0
2024-10-18 11:55:00,925.78,925.78,924.32,924.32,1770.0,925.78,925.78,924.32,924.32,1770.0
2024-10-18 12:00:00,924.45,925.53,924.21,924.88,1503.0,924.45,925.53,924.21,924.88,1503.0
2024-10-18 12:05:00,924.84,926.06,924.75,926.06,1926.0,924.84,926.06,924.75,926.06,1926.0
2024-10-18 12:10:00,926.13,926.13,925.69,925.69,870.0,926.13,926.13,925.69,925.69,870.0
2024-10-18 12:15:00,925.79,926.18,925.65,925.95,1068.0,925.79,926.18,925.65,925.95,1068.0
2024-10-18 12:20:00,925.96,926.34,925.95,925.97,500.0,925.96,926.34,925.95,925.97,500.0
2024-10-18 12:25:00,925.55,926.23,925.23,925.77,2466.0,925.55,926.23,925.23,925.77,2466.0
2024-10-18 12:30:00,925.77,926.18,924.68,925.38,4792.0,925.77,926.18,924.68,925.38,4792.0
2024-10-18 12:35:00,925.38,925.94,925.14,925.9,8526.0,925.38,925.94,925.14,925.9,8526.0
2024-10-18 12:40:00,925.98,926.55,925.69,926.14,2777.0,925.98,926.55,925.69,926.14,2777.0
2024-10-18 12:45:00,925.73,927.0,925.73,926.69,2502.0,925.73,927.0,925.73,926.69,2502.0
2024-10-18 12:50:00,926.99,926.99,925.69,926.24,2454.0,926.99,926.99,925.69,926.24,2454.0
2024-10-18 12:55:00,926.32,926.56,924.8,924.8,8650.0,926.32,926.56,924.8,924.8,8650.0
2024-10-18 13:00:00,924.67,924.9,923.96,924.61,2513.0,924.67,924.9,923.96,924.61,2513.0
2024-10-18 13:05:00,924.91,926.15,924.01,925.24,7883.0,924.91,926.15,924.01,925.24,7883.0
2024-10-18 13:10:00,925.01,925.97,924.61,925.18,6993.0,925.01,925.97,924.61,925.18,6993.0
2024-10-18 13:15:00,925.1,925.7,924.99,925.37,1915.0,925.1,925.7,924.99,925.37,1915.0
2024-10-18 13:20:00,925.03,925.2,924.95,925.2,949.0,925.03,925.2,924.95,925.2,949.0
2024-10-18 13:25:00,924.58,924.98,924.07,924.07,2415.0,924.58,924.98,924.07,924.07,2415.0
2024-10-18 13:30:00,924.17,924.52,923.97,924.46,7800.0,924.17,924.52,923.97,924.46,7800.0
2024-10-18 13:35:00,924.46,924.46,924.01,924.01,500.0,924.46,924.46,924.01,924.01,500.0
2024-10-18 13:40:00,924.5,924.93,924.17,924.18,2450.0,924.5,924.93,924.17,924.18,2450.0
2024-10-18 13:45:00,924.26,924.26,922.61,922.61,1400.0,924.26,924.26,922.61,922.61,1400.0
2024-10-18 13:50:00,923.22,923.75,922.84,923.09,1403.0,923.22,923.75,922.84,923.09,1403.0
2024-10-18 13:55:00,923.09,923.09,922.78,922.78,500.0,923.09,923.09,922.78,922.78,500.0
2024-10-18 14:00:00,922.61,923.2,921.34,922.89,8561.0,922.61,923.2,921.34,922.89,8561.0
2024-10-18 14:05:00,923.42,923.42,922.8,922.81,1412.0,923.42,923.42,922.8,922.81,1412.0
2024-10-18 14:10:00,922.95,923.8,922.76,923.45,1327.0,922.95,923.8,922.76,923.45,1327.0
2024-10-18 14:15:00,923.51,924.03,923.51,923.96,1653.0,923.51,924.03,923.51,923.96,1653.0
2024-10-18 14:20:00,923.86,924.11,923.72,924.02,2109.0,923.86,924.11,923.72,924.02,2109.0
2024-10-18 14:25:00,924.0,924.06,923.47,923.87,2092.0,924.0,924.06,923.47,923.87,2092.0
2024-10-18 14:30:00,923.79,924.0,923.43,923.7,3035.0,923.79,924.0,923.43,923.7,3035.0
2024-10-18 14:35:00,923.75,923.77,922.65,922.94,4108.0,923.75,923.77,922.65,922.94,4108.0
2024-10-18 14:40:00,922.97,923.32,922.6,923.32,1130.0,922.97,923.32,922.6,923.32,1130.0
2024-10-18 14:45:00,923.65,924.19,923.62,923.77,2649.0,923.65,924.19,923.62,923.77,2649.0
2024-10-18 14:50:00,923.77,923.89,923.43,923.89,804.0,923.77,923.89,923.43,923.89,804.0
2024-10-18 14:55:00,924.13,924.2,923.72,923.72,2456.0,924.13,924.2,923.72,923.72,2456.0
2024-10-18 15:00:00,923.71,923.71,922.0,922.27,4930.0,923.71,923.71,922.0,922.27,4930.0
2024-10-18 15:05:00,922.63,923.09,922.23,923.09,2797.0,922.63,923.09,922.23,923.09,2797.0
2024-10-18 15:10:00,923.19,923.19,922.27,922.67,3139.0,923.19,923.19,922.27,922.67,3139.0
2024-10-18 15:15:00,922.67,922.76,921.38,921.38,4437.0,922.67,922.76,921.38,921.38,4437.0
2024-10-18 15:20:00,921.3,922.49,921.3,922.36,1902.0,921.3,922.49,921.3,922.36,1902.0
2024-10-18 15:25:00,922.33,922.33,921.42,921.76,5753.0,922.33,922.33,921.42,921.76,5753.0
2024-10-18 15:30:00,921.73,922.6,921.7,922.6,3777.0,921.73,922.6,921.7,922.6,3777.0
2024-10-18 15:35:00,922.51,923.58,922.51,923.23,5738.0,922.51,923.58,922.51,923.23,5738.0
2024-10-18 15:40:00,923.01,923.06,922.11,923.06,3001.0,923.01,923.06,922.11,923.06,3001.0
2024-10-18 15:45:00,922.63,923.11,921.57,921.6,6249.0,922.63,923.11,921.57,921.6,6249.0
2024-10-18 15:50:00,922.01,922.48,920.8,921.57,9209.0,922.01,922.48,920.8,921.57,9209.0
2024-10-18 15:55:00,922.13,922.31,920.51,921.45,31578.0,922.13,922.31,920.51,921.45,31578.0
2024-10-21 09:30:00,902.0,909.6,899.77,906.74,40266.0,902.0,909.6,899.77,906.74,40266.0
2024-10-21 09:35:00,908.66,914.12,907.2,910.53,7707.0,908.66,914.12,907.2,910.53,7707.0
2024-10-21 09:40:00,910.26,911.64,908.18,908.19,5148.0,910.26,911.64,908.18,908.19,5148.0
2024-10-21 09:45:00,909.2,910.84,907.21,909.06,5360.0,909.2,910.84,907.21,909.06,5360.0
2024-10-21 09:50:00,909.06,910.71,907.78,910.08,5277.0,909.06,910.71,907.78,910.08,5277.0
2024-10-21 09:55:00,910.56,911.03,909.59,911.03,6539.0,910.56,911.03,909.59,911.03,6539.0
2024-10-21 10:00:00,911.03,915.0,911.02,914.37,9013.0,911.03,915.0,911.02,914.37,9013.0
2024-10-21 10:05:00,913.78,916.89,913.78,916.88,4513.0,913.78,916.89,913.78,916.88,4513.0
2024-10-21 10:10:00,916.15,916.72,915.25,915.87,9510.0,916.15,916.72,915.25,915.87,9510.0
2024-10-21 10:15:00,915.88,917.01,915.18,916.5,3998.0,915.88,917.01,915.18,916.5,3998.0
2024-10-21 10:20:00,915.8,916.2,913.92,914.0,5158.0,915.8,916.2,913.92,914.0,5158.0
2024-10-21 10:25:00,913.93,914.44,912.5,913.3,6578.0,913.93,914.44,912.5,913.3,6578.0
2024-10-21 10:30:00,913.81,914.91,912.89,913.73,4454.0,913.81,914.91,912.89,913.73,4454.0
2024-10-21 10:35:00,913.74,914.79,909.81,909.81,3570.0,913.74,914.79,909.81,909.81,3570.0
2024-10-21 10:40:00,909.8,912.0,908.47,910.91,3282.0,909.8,912.0,908.47,910.91,3282.0
2024-10-21 10:45:00,910.75,910.76,908.06,909.78,4988.0,910.75,910.76,908.06,909.78,4988.0
2024-10-21 10:50:00,909.75,910.4,908.78,909.0,3372.0,909.75,910.4,908.78,909.0,3372.0
2024-10-21 10:55:00,910.15,910.15,908.51,909.36,3346.0,910.15,910.15,908.51,909.36,3346.0
2024-10-21 11:00:00,909.36,909.77,907.61,908.05,3912.0,909.36,909.77,907.61,908.05,3912.0
2024-10-21 11:05:00,908.44,908.44,907.48,907.62,2053.0,908.44,908.44,907.48,907.62,2053.0
2024-10-21 11:10:00,907.72,907.95,907.05,907.89,9091.0,907.72,907.95,907.05,907.89,9091.0
2024-10-21 11:15:00,907.63,907.88,907.14,907.8,4134.0,907.63,907.88,907.14,907.8,4134.0
2024-10-21 11:20:00,907.86,909.09,907.85,908.63,3900.0,907.86,909.09,907.85,908.63,3900.0
2024-10-21 11:25:00,908.24,908.24,905.96,906.19,7857.0,908.24,908.24,905.96,906.19,7857.0
2024-10-21 11:30:00,906.19,907.01,905.73,906.57,7471.0,906.19,907.01,905.73,906.57,7471.0
2024-10-21 11:35:00,906.26,907.39,906.14,907.09,8392.0,906.26,907.39,906.14,907.09,8392.0
2024-10-21 11:40:00,907.3,907.4,906.0,907.34,5839.0,907.3,907.4,906.0,907.34,5839.0
2024-10-21 11:45:00,907.34,907.55,906.72,907.55,1881.0,907.34,907.55,906.72,907.55,1881.0
2024-10-21 11:50:00,907.51,908.14,907.2,907.64,5992.0,907.51,908.14,907.2,907.64,5992.0
2024-10-21 11:55:00,907.74,909.45,907.43,908.63,2813.0,907.74,909.45,907.43,908.63,2813.0
2024-10-21 12:00:00,908.63,909.45,908.06,908.06,5067.0,908.63,909.45,908.06,908.06,5067.0
2024-10-21 12:05:00,908.27,908.49,906.96,907.9,5661.0,908.27,908.49,906.96,907.9,5661.0
2024-10-21 12:10:00,907.9,908.4,907.87,908.32,1700.0,907.9,908.4,907.87,908.32,1700.0
2024-10-21 12:15:00,908.25,908.26,907.12,907.24,2518.0,908.25,908.26,907.12,907.24,2518.0
2024-10-21 12:20:00,906.72,907.79,906.01,907.79,3599.0,906.72,907.79,906.01,907.79,3599.0
2024-10-21 12:25:00,907.7,907.7,906.39,906.61,2408.0,907.7,907.7,906.39,906.61,2408.0
2024-10-21 12:30:00,906.4,907.53,906.4,907.16,4752.0,906.4,907.53,906.4,907.16,4752.0
2024-10-21 12:35:00,907.16,907.72,906.79,907.34,3107.0,907.16,907.72,906.79,907.34,3107.0
2024-10-21 12:40:00,908.02,908.92,908.02,908.39,3498.0,908.02,908.92,908.02,908.39,3498.0
2024-10-21 12:45:00,908.45,909.83,908.45,909.58,3523.0,908.45,909.83,908.45,909.58,3523.0
2024-10-21 12:50:00,909.43,911.33,909.13,911.33,5838.0,909.43,911.33,909.13,911.33,5838.0
2024-10-21 12:55:00,910.84,913.67,910.84,912.83,12003.0,910.84,913.67,910.84,912.83,12003.0
2024-10-21 13:00:00,912.38,912.86,912.17,912.69,1876.0,912.38,912.86,912.17,912.69,1876.0
2024-10-21 13:05:00,912.55,914.41,912.55,913.94,4314.0,912.55,914.41,912.55,913.94,4314.0
2024-10-21 13:10:00,914.11,915.6,913.93,915.6,4449.0,914.11,915.6,913.93,915.6,4449.0
2024-10-21 13:15:00,915.48,915.7,914.0,914.0,4932.0,915.48,915.7,914.0,914.0,4932.0
2024-10-21 13:20:00,913.78,913.78,912.78,913.13,2614.0,913.78,913.78,912.78,913.13,2614.0
2024-10-21 13:25:00,913.45,913.47,912.73,912.79,4131.0,913.45,913.47,912.73,912.79,4131.0
2024-10-21 13:30:00,913.02,913.12,912.46,912.61,1499.0,913.02,913.12,912.46,912.61,1499.0
2024-10-21 13:35:00,912.9,913.23,912.76,913.18,3725.0,912.9,913.23,912.76,913.18,3725.0
2024-10-21 13:40:00,913.18,913.91,912.99,913.72,1974.0,913.18,913.91,912.99,913.72,1974.0
2024-10-21 13:45:00,913.7,914.49,913.61,914.49,4866.0,913.7,914.49,913.61,914.49,4866.0
2024-10-21 13:50:00,914.38,914.95,913.84,914.49,2886.0,914.38,914.95,913.84,914.49,2886.0
2024-10-21 13:55:00,914.49,914.49,913.48,913.86,6005.0,914.49,914.49,913.48,913.86,6005.0
2024-10-21 14:00:00,913.75,914.32,913.27,914.06,3232.0,913.75,914.32,913.27,914.06,3232.0
2024-10-21 14:05:00,913.69,913.77,913.23,913.55,1452.0,913.69,913.77,913.23,913.55,1452.0
2024-10-21 14:10:00,913.44,913.54,912.15,912.91,8902.0,913.44,913.54,912.15,912.91,8902.0
2024-10-21 14:15:00,912.83,913.22,912.67,912.88,1651.0,912.83,913.22,912.67,912.88,1651.0
2024-10-21 14:20:00,913.21,913.21,912.0,912.0,2040.0,913.21,913.21,912.0,912.0,2040.0
2024-10-21 14:25:00,912.36,912.79,912.34,912.35,1086.0,912.36,912.79,912.34,912.35,1086.0
2024-10-21 14:30:00,912.35,913.0,911.8,912.79,5768.0,912.35,913.0,911.8,912.79,5768.0
2024-10-21 14:35:00,913.15,913.15,911.88,912.51,4237.0,913.15,913.15,911.88,912.51,4237.0
2024-10-21 14:40:00,912.5,912.51,911.11,911.28,3727.0,912.5,912.51,911.11,911.28,3727.0
2024-10-21 14:45:00,911.07,912.44,910.86,912.44,3369.0,911.07,912.44,910.86,912.44,3369.0
2024-10-21 14:50:00,911.96,912.7,911.4,912.7,3346.0,911.96,912.7,911.4,912.7,3346.0
2024-10-21 14:55:00,912.66,914.37,912.66,914.37,2614.0,912.66,914.37,912.66,914.37,2614.0
2024-10-21 15:00:00,914.2,914.43,913.36,913.36,4670.0,914.2,914.43,913.36,913.36,4670.0
2024-10-21 15:05:00,913.82,914.33,913.69,914.33,2353.0,913.82,914.33,913.69,914.33,2353.0
2024-10-21 15:10:00,914.5,915.48,914.38,915.22,4669.0,914.5,915.48,914.38,915.22,4669.0
2024-10-21 15:15:00,915.23,915.5,914.97,915.5,3354.0,915.23,915.5,914.97,915.5,3354.0
2024-10-21 15:20:00,915.51,915.51,914.95,915.34,4790.0,915.51,915.51,914.95,915.34,4790.0
2024-10-21 15:25:00,915.2,915.2,914.37,914.92,4026.0,915.2,915.2,914.37,914.92,4026.0
2024-10-21 15:30:00,914.81,914.81,913.76,914.0,5473.0,914.81,914.81,913.76,914.0,5473.0
2024-10-21 15:35:00,914.0,914.55,913.96,914.34,2721.0,914.0,914.55,913.96,914.34,2721.0
2024-10-21 15:40:00,914.34,915.12,914.1,914.99,4895.0,914.34,915.12,914.1,914.99,4895.0
2024-10-21 15:45:00,914.72,916.35,914.71,916.35,8523.0,914.72,916.35,914.71,916.35,8523.0
2024-10-21 15:50:00,915.92,916.7,914.78,916.7,12090.0,915.92,916.7,914.78,916.7,12090.0
2024-10-21 15:55:00,916.56,918.63,915.45,918.04,59807.0,916.56,918.63,915.45,918.04,59807.0
2024-10-22 09:30:00,916.49,924.33,914.36,924.33,21901.0,916.49,924.33,914.36,924.33,21901.0
2024-10-22 09:35:00,922.3,923.77,920.95,923.05,4674.0,922.3,923.77,920.95,923.05,4674.0
2024-10-22 09:40:00,922.58,923.75,922.17,923.19,4720.0,922.58,923.75,922.17,923.19,4720.0
2024-10-22 09:45:00,922.59,923.47,921.19,922.67,5589.0,922.59,923.47,921.19,922.67,5589.0
2024-10-22 09:50:00,922.28,922.91,919.71,922.68,6249.0,922.28,922.91,919.71,922.68,6249.0
2024-10-22 09:55:00,922.92,922.92,918.06,919.83,5314.0,922.92,922.92,918.06,919.83,5314.0
2024-10-22 10:00:00,918.3,919.15,918.26,918.26,1416.0,918.3,919.15,918.26,918.26,1416.0
2024-10-22 10:05:00,919.13,922.5,919.13,920.16,2075.0,919.13,922.5,919.13,920.16,2075.0
2024-10-22 10:10:00,919.62,920.2,918.83,919.47,1479.0,919.62,920.2,918.83,919.47,1479.0
2024-10-22 10:15:00,920.62,922.2,920.43,922.2,5368.0,920.62,922.2,920.43,922.2,5368.0
2024-10-22 10:20:00,922.0,924.0,921.87,923.2,9851.0,922.0,924.0,921.87,923.2,9851.0
2024-10-22 10:25:00,923.5,924.4,923.5,923.73,5315.0,923.5,924.4,923.5,923.73,5315.0
2024-10-22 10:30:00,923.95,924.32,921.01,921.7,5743.0,923.95,924.32,921.01,921.7,5743.0
2024-10-22 10:35:00,922.03,922.03,920.48,920.49,1935.0,922.03,922.03,920.48,920.49,1935.0
2024-10-22 10:40:00,920.73,920.83,918.34,918.34,6276.0,920.73,920.83,918.34,918.34,6276.0
2024-10-22 10:45:00,918.1,919.45,918.1,918.86,5606.0,918.1,919.45,918.1,918.86,5606.0
2024-10-22 10:50:00,919.0,920.78,918.91,920.21,2983.0,919.0,920.78,918.91,920.21,2983.0
2024-10-22 10:55:00,920.63,920.63,919.93,919.93,700.0,920.63,920.63,919.93,919.93,700.0
2024-10-22 11:00:00,920.04,920.48,919.63,920.09,2452.0,920.04,920.48,919.63,920.09,2452.0
2024-10-22 11:05:00,919.42,920.33,919.42,920.06,2201.0,919.42,920.33,919.42,920.06,2201.0
2024-10-22 11:10:00,919.91,919.91,919.29,919.76,2645.0,919.91,919.91,919.29,919.76,2645.0
2024-10-22 11:15:00,919.75,921.2,919.75,920.4,1753.0,919.75,921.2,919.75,920.4,1753.0
2024-10-22 11:20:00,920.54,920.54,919.26,919.27,1828.0,920.54,920.54,919.26,919.27,1828.0
2024-10-22 11:25:00,919.26,920.05,918.5,920.04,2800.0,919.26,920.05,918.5,920.04,2800.0
2024-10-22 11:30:00,919.81,921.55,919.81,921.5,1010.0,919.81,921.55,919.81,921.5,1010.0
2024-10-22 11:35:00,921.98,921.99,920.95,920.95,1347.0,921.98,921.99,920.95,920.95,1347.0
2024-10-22 11:40:00,921.55,921.6,921.43,921.43,500.0,921.55,921.6,921.43,921.43,500.0
2024-10-22 11:45:00,921.3,921.52,920.67,921.12,1392.0,921.3,921.52,920.67,921.12,1392.0
2024-10-22 11:50:00,921.0,921.49,921.0,921.49,200.0,921.0,921.49,921.0,921.49,200.0
2024-10-22 11:55:00,921.74,922.18,921.46,922.18,3396.0,921.74,922.18,921.46,922.18,3396.0
2024-10-22 12:00:00,921.14,921.19,920.8,921.19,586.0,921.14,921.19,920.8,921.19,586.0
2024-10-22 12:05:00,920.9,921.0,919.97,920.83,2115.0,920.9,921.0,919.97,920.83,2115.0
2024-10-22 12:10:00,920.75,921.14,920.0,920.24,1200.0,920.75,921.14,920.0,920.24,1200.0
2024-10-22 12:15:00,920.55,920.81,918.93,919.21,4657.0,920.55,920.81,918.93,919.21,4657.0
2024-10-22 12:20:00,919.13,919.56,918.66,919.32,2095.0,919.13,919.56,918.66,919.32,2095.0
2024-10-22 12:25:00,918.9,919.59,918.1,919.59,7355.0,918.9,919.59,918.1,919.59,7355.0
2024-10-22 12:30:00,919.74,920.53,919.74,920.05,1348.0,919.74,920.53,919.74,920.05,1348.0
2024-10-22 12:35:00,920.05,920.05,918.95,918.95,2200.0,920.05,920.05,918.95,918.95,2200.0
2024-10-22 12:40:00,919.38,919.38,918.13,918.17,2186.0,919.38,919.38,918.13,918.17,2186.0
2024-10-22 12:45:00,918.66,919.33,918.34,918.94,1955.0,918.66,919.33,918.34,918.94,1955.0
2024-10-22 12:50:00,919.28,920.18,919.28,920.18,1643.0,919.28,920.18,919.28,920.18,1643.0
2024-10-22 12:55:00,919.92,919.92,919.92,919.92,400.0,919.92,919.92,919.92,919.92,400.0
2024-10-22 13:00:00,920.15,920.15,919.38,919.38,1308.0,920.15,920.15,919.38,919.38,1308.0
2024-10-22 13:05:00,919.39,920.0,919.39,919.8,522.0,919.39,920.0,919.39,919.8,522.0
2024-10-22 13:10:00,919.86,919.86,919.33,919.52,900.0,919.86,919.86,919.33,919.52,900.0
2024-10-22 13:15:00,919.66,919.66,919.12,919.38,1742.0,919.66,919.66,919.12,919.38,1742.0
2024-10-22 13:20:00,919.59,920.14,919.58,920.11,2358.0,919.59,920.14,919.58,920.11,2358.0
2024-10-22 13:25:00,919.72,920.11,919.66,919.66,1855.0,919.72,920.11,919.66,919.66,1855.0
2024-10-22 13:30:00,920.05,920.21,919.88,920.18,6683.0,920.05,920.21,919.88,920.18,6683.0
2024-10-22 13:35:00,920.26,920.78,920.15,920.71,4996.0,920.26,920.78,920.15,920.71,4996.0
2024-10-22 13:40:00,920.71,921.8,920.7,921.8,2699.0,920.71,921.8,920.7,921.8,2699.0
2024-10-22 13:45:00,921.42,921.42,921.4,921.4,2501.0,921.42,921.42,921.4,921.4,2501.0
2024-10-22 13:50:00,921.49,921.68,920.87,921.12,3685.0,921.49,921.68,920.87,921.12,3685.0
2024-10-22 13:55:00,921.12,921.12,920.66,921.06,600.0,921.12,921.12,920.66,921.06,600.0
2024-10-22 14:00:00,920.64,921.8,919.88,921.32,4582.0,920.64,921.8,919.88,921.32,4582.0
2024-10-22 14:05:00,921.32,921.32,920.51,920.51,1868.0,921.32,921.32,920.51,920.51,1868.0
2024-10-22 14:10:00,921.01,921.01,919.12,919.12,1440.0,921.01,921.01,919.12,919.12,1440.0
2024-10-22 14:15:00,919.12,919.71,919.12,919.64,900.0,919.12,919.71,919.12,919.64,900.0
2024-10-22 14:20:00,919.68,920.3,919.68,920.3,1254.0,919.68,920.3,919.68,920.3,1254.0
2024-10-22 14:25:00,920.36,921.33,920.22,920.82,2814.0,920.36,921.33,920.22,920.82,2814.0
2024-10-22 14:30:00,920.81,920.81,919.75,919.8,2000.0,920.81,920.81,919.75,919.8,2000.0
2024-10-22 14:35:00,919.96,920.25,919.66,919.79,1125.0,919.96,920.25,919.66,919.79,1125.0
2024-10-22 14:40:00,919.86,919.86,919.07,919.08,2220.0,919.86,919.86,919.07,919.08,2220.0
2024-10-22 14:45:00,919.62,919.62,919.19,919.19,700.0,919.62,919.62,919.19,919.19,700.0
2024-10-22 14:50:00,919.49,919.53,919.03,919.11,1048.0,919.49,919.53,919.03,919.11,1048.0
2024-10-22 14:55:00,919.03,919.62,918.71,918.71,3572.0,919.03,919.62,918.71,918.71,3572.0
2024-10-22 15:00:00,918.71,919.45,918.54,919.23,5428.0,918.71,919.45,918.54,919.23,5428.0
2024-10-22 15:05:00,919.39,919.47,918.66,918.83,3983.0,919.39,919.47,918.66,918.83,3983.0
2024-10-22 15:10:00,918.88,919.38,918.88,919.0,3739.0,918.88,919.38,918.88,919.0,3739.0
2024-10-22 15:15:00,919.0,919.27,918.87,918.9,1886.0,919.0,919.27,918.87,918.9,1886.0
2024-10-22 15:20:00,918.68,918.83,918.5,918.5,2222.0,918.68,918.83,918.5,918.5,2222.0
2024-10-22 15:25:00,918.5,918.54,918.0,918.15,2973.0,918.5,918.54,918.0,918.15,2973.0
2024-10-22 15:30:00,918.38,919.09,918.1,918.46,9692.0,918.38,919.09,918.1,918.46,9692.0
2024-10-22 15:35:00,918.49,918.85,918.1,918.34,12907.0,918.49,918.85,918.1,918.34,12907.0
2024-10-22 15:40:00,918.34,918.89,917.86,918.67,12993.0,918.34,918.89,917.86,918.67,12993.0
2024-10-22 15:45:00,918.42,919.3,918.41,918.66,4879.0,918.42,919.3,918.41,918.66,4879.0
2024-10-22 15:50:00,918.59,919.12,918.21,918.52,14143.0,918.59,919.12,918.21,918.52,14143.0
2024-10-22 15:55:00,918.67,918.7,917.5,917.73,37541.0,918.67,918.7,917.5,917.73,37541.0
2024-10-23 09:30:00,916.47,920.11,915.25,918.05,16436.0,916.47,920.11,915.25,918.05,16436.0
2024-10-23 09:35:00,918.18,918.18,914.39,915.4,6565.0,918.18,918.18,914.39,915.4,6565.0
2024-10-23 09:40:00,915.2,916.11,914.41,914.41,12900.0,915.2,916.11,914.41,914.41,12900.0
2024-10-23 09:45:00,913.17,914.38,911.68,912.21,11334.0,913.17,914.38,911.68,912.21,11334.0
2024-10-23 09:50:00,912.21,914.09,912.2,913.63,8934.0,912.21,914.09,912.2,913.63,8934.0
2024-10-23 09:55:00,914.09,915.74,912.93,914.31,7449.0,914.09,915.74,912.93,914.31,7449.0
2024-10-23 10:00:00,914.47,914.51,910.77,910.78,2279.0,914.47,914.51,910.77,910.78,2279.0
2024-10-23 10:05:00,910.05,910.95,907.5,908.42,32271.0,910.05,910.95,907.5,908.42,32271.0
2024-10-23 10:10:00,909.18,911.13,909.17,910.71,6153.0,909.18,911.13,909.17,910.71,6153.0
2024-10-23 10:15:00,910.24,910.72,910.23,910.3,3366.0,910.24,910.72,910.23,910.3,3366.0
2024-10-23 10:20:00,909.64,911.6,909.64,910.24,5292.0,909.64,911.6,909.64,910.24,5292.0
2024-10-23 10:25:00,909.9,911.6,909.5,909.87,7948.0,909.9,911.6,909.5,909.87,7948.0
2024-10-23 10:30:00,912.03,913.39,912.03,913.06,4219.0,912.03,913.39,912.03,913.06,4219.0
2024-10-23 10:35:00,913.5,913.5,912.31,913.0,4867.0,913.5,913.5,912.31,913.0,4867.0
2024-10-23 10:40:00,913.0,913.5,912.55,913.45,7116.0,913.0,913.5,912.55,913.45,7116.0
2024-10-23 10:45:00,913.25,914.57,913.25,913.77,4275.0,913.25,914.57,913.25,913.77,4275.0
2024-10-23 10:50:00,914.13,914.13,912.37,912.7,1205.0,914.13,914.13,912.37,912.7,1205.0
2024-10-23 10:55:00,913.03,913.03,910.86,911.02,4816.0,913.03,913.03,910.86,911.02,4816.0
2024-10-23 11:00:00,911.02,911.84,910.95,911.42,6986.0,911.02,911.84,910.95,911.42,6986.0
2024-10-23 11:05:00,911.43,911.85,910.3,910.88,4897.0,911.43,911.85,910.3,910.88,4897.0
2024-10-23 11:10:00,910.88,910.88,909.04,909.05,5559.0,910.88,910.88,909.04,909.05,5559.0
2024-10-23 11:15:00,909.2,909.21,908.4,908.57,14276.0,909.2,909.21,908.4,908.57,14276.0
2024-10-23 11:20:00,908.93,909.29,908.52,908.58,3238.0,908.93,909.29,908.52,908.58,3238.0
2024-10-23 11:25:00,908.93,910.09,908.25,908.25,5089.0,908.93,910.09,908.25,908.25,5089.0
2024-10-23 11:30:00,907.51,908.07,907.27,907.27,2879.0,907.51,908.07,907.27,907.27,2879.0
2024-10-23 11:35:00,907.65,908.0,907.25,907.68,6674.0,907.65,908.0,907.25,907.68,6674.0
2024-10-23 11:40:00,907.98,908.24,907.04,908.0,18690.0,907.98,908.24,907.04,908.0,18690.0
2024-10-23 11:45:00,908.04,909.06,908.03,908.77,9008.0,908.04,909.06,908.03,908.77,9008.0
2024-10-23 11:50:00,908.94,908.94,906.01,906.32,13196.0,908.94,908.94,906.01,906.32,13196.0
2024-10-23 11:55:00,906.32,908.03,906.02,907.97,11428.0,906.32,908.03,906.02,907.97,11428.0
2024-10-23 12:00:00,907.97,907.97,906.0,906.68,3595.0,907.97,907.97,906.0,906.68,3595.0
2024-10-23 12:05:00,906.68,908.71,906.5,907.06,4919.0,906.68,908.71,906.5,907.06,4919.0
2024-10-23 12:10:00,907.15,907.7,906.03,907.24,2869.0,907.15,907.7,906.03,907.24,2869.0
2024-10-23 12:15:00,906.7,907.51,906.21,906.3,2340.0,906.7,907.51,906.21,906.3,2340.0
2024-10-23 12:20:00,906.11,906.88,905.0,905.0,6188.0,906.11,906.88,905.0,905.0,6188.0
2024-10-23 12:25:00,905.42,906.01,904.26,904.49,5146.0,905.42,906.01,904.26,904.49,5146.0
2024-10-23 12:30:00,904.25,905.1,903.44,904.24,4924.0,904.25,905.1,903.44,904.24,4924.0
2024-10-23 12:35:00,904.95,904.96,902.36,902.4,11178.0,904.95,904.96,902.36,902.4,11178.0
2024-10-23 12:40:00,902.4,903.86,902.35,903.13,8819.0,902.4,903.86,902.35,903.13,8819.0
2024-10-23 12:45:00,903.22,904.19,902.58,903.9,10504.0,903.22,904.19,902.58,903.9,10504.0
2024-10-23 12:50:00,903.99,904.05,903.01,903.3,2679.0,903.99,904.05,903.01,903.3,2679.0
2024-10-23 12:55:00,903.12,904.58,902.39,904.58,10057.0,903.12,904.58,902.39,904.58,10057.0
2024-10-23 13:00:00,904.45,904.7,903.66,903.66,4529.0,904.45,904.7,903.66,903.66,4529.0
2024-10-23 13:05:00,903.95,904.23,903.53,903.95,3216.0,903.95,904.23,903.53,903.95,3216.0
2024-10-23 13:10:00,903.88,904.29,902.22,902.22,3983.0,903.88,904.29,902.22,902.22,3983.0
2024-10-23 13:15:00,902.67,904.01,902.27,903.16,6815.0,902.67,904.01,902.27,903.16,6815.0
2024-10-23 13:20:00,903.02,904.35,902.35,904.35,9190.0,903.02,904.35,902.35,904.35,9190.0
2024-10-23 13:25:00,904.85,906.6,904.85,906.21,3768.0,904.85,906.6,904.85,906.21,3768.0
2024-10-23 13:30:00,905.86,906.6,905.1,906.59,13392.0,905.86,906.6,905.1,906.59,13392.0
2024-10-23 13:35:00,906.86,908.0,906.45,907.3,12610.0,906.86,908.0,906.45,907.3,12610.0
2024-10-23 13:40:00,907.27,908.0,906.7,907.5,4742.0,907.27,908.0,906.7,907.5,4742.0
2024-10-23 13:45:00,907.5,907.85,906.43,906.7,7753.0,907.5,907.85,906.43,906.7,7753.0
2024-10-23 13:50:00,906.65,906.69,904.0,905.1,9499.0,906.65,906.69,904.0,905.1,9499.0
2024-10-23 13:55:00,904.63,905.14,904.03,904.41,3102.0,904.63,905.14,904.03,904.41,3102.0
2024-10-23 14:00:00,904.39,904.51,903.15,903.16,3214.0,904.39,904.51,903.15,903.16,3214.0
2024-10-23 14:05:00,903.06,903.92,902.92,903.58,6741.0,903.06,903.92,902.92,903.58,6741.0
2024-10-23 14:10:00,903.59,903.59,902.1,902.23,2693.0,903.59,903.59,902.1,902.23,2693.0
2024-10-23 14:15:00,902.37,902.37,901.37,901.58,7188.0,902.37,902.37,901.37,901.58,7188.0
2024-10-23 14:20:00,902.02,903.34,901.76,903.34,9664.0,902.02,903.34,901.76,903.34,9664.0
2024-10-23 14:25:00,903.15,903.59,902.76,902.99,4891.0,903.15,903.59,902.76,902.99,4891.0
2024-10-23 14:30:00,902.91,904.97,902.66,904.6,6101.0,902.91,904.97,902.66,904.6,6101.0
2024-10-23 14:35:00,904.62,905.14,904.3,904.67,2459.0,904.62,905.14,904.3,904.67,2459.0
2024-10-23 14:40:00,904.72,905.69,904.66,904.95,20418.0,904.72,905.69,904.66,904.95,20418.0
2024-10-23 14:45:00,905.46,906.11,905.14,905.21,14696.0,905.46,906.11,905.14,905.21,14696.0
2024-10-23 14:50:00,905.21,907.02,904.93,906.94,7157.0,905.21,907.02,904.93,906.94,7157.0
2024-10-23 14:55:00,907.33,907.8,906.26,907.8,7076.0,907.33,907.8,906.26,907.8,7076.0
2024-10-23 15:00:00,907.35,908.29,905.91,906.26,6990.0,907.35,908.29,905.91,906.26,6990.0
2024-10-23 15:05:00,905.92,906.25,905.12,905.85,8606.0,905.92,906.25,905.12,905.85,8606.0
2024-10-23 15:10:00,905.89,906.07,905.12,905.99,9750.0,905.89,906.07,905.12,905.99,9750.0
2024-10-23 15:15:00,906.0,907.1,906.0,906.81,10836.0,906.0,907.1,906.0,906.81,10836.0
2024-10-23 15:20:00,906.77,907.56,905.77,907.46,18772.0,906.77,907.56,905.77,907.46,18772.0
2024-10-23 15:25:00,907.46,908.21,906.87,906.87,15463.0,907.46,908.21,906.87,906.87,15463.0
2024-10-23 15:30:00,907.12,907.12,905.78,906.0,9678.0,907.12,907.12,905.78,906.0,9678.0
2024-10-23 15:35:00,906.17,906.65,905.51,905.52,5235.0,906.17,906.65,905.51,905.52,5235.0
2024-10-23 15:40:00,905.93,905.93,904.77,905.21,6663.0,905.93,905.93,904.77,905.21,6663.0
2024-10-23 15:45:00,905.5,905.85,904.75,905.21,16678.0,905.5,905.85,904.75,905.21,16678.0
2024-10-23 15:50:00,905.5,907.11,904.64,906.39,45505.0,905.5,907.11,904.64,906.39,45505.0
2024-10-23 15:55:00,906.39,908.29,905.52,907.92,56732.0,906.39,908.29,905.52,907.92,56732.0
2024-10-24 09:30:00,948.39,959.59,940.41,956.08,155189.0,948.39,959.59,940.41,956.08,155189.0
2024-10-24 09:35:00,956.25,957.69,948.71,955.44,53313.0,956.25,957.69,948.71,955.44,53313.0
2024-10-24 09:40:00,956.05,966.59,955.0,966.59,79284.0,956.05,966.59,955.0,966.59,79284.0
2024-10-24 09:45:00,966.02,970.58,962.58,970.24,61984.0,966.02,970.58,962.58,970.24,61984.0
2024-10-24 09:50:00,970.27,970.27,955.0,960.31,66934.0,970.27,970.27,955.0,960.31,66934.0
2024-10-24 09:55:00,960.79,965.0,958.7,964.28,35753.0,960.79,965.0,958.7,964.28,35753.0
2024-10-24 10:00:00,964.46,971.92,962.69,970.88,46424.0,964.46,971.92,962.69,970.88,46424.0
2024-10-24 10:05:00,971.23,971.23,963.43,969.73,23463.0,971.23,971.23,963.43,969.73,23463.0
2024-10-24 10:10:00,969.69,972.09,968.96,970.03,35252.0,969.69,972.09,968.96,970.03,35252.0
2024-10-24 10:15:00,970.8,972.83,968.0,969.21,20648.0,970.8,972.83,968.0,969.21,20648.0
2024-10-24 10:20:00,970.0,970.81,967.23,969.42,27743.0,970.0,970.81,967.23,969.42,27743.0
2024-10-24 10:25:00,969.42,970.5,966.02,969.31,29073.0,969.42,970.5,966.02,969.31,29073.0
2024-10-24 10:30:00,969.31,974.0,969.23,972.95,41817.0,969.31,974.0,969.23,972.95,41817.0
2024-10-24 10:35:00,973.62,979.24,972.67,976.96,36412.0,973.62,979.24,972.67,976.96,36412.0
2024-10-24 10:40:00,977.13,979.78,975.92,978.01,18760.0,977.13,979.78,975.92,978.01,18760.0
2024-10-24 10:45:00,978.37,978.37,972.55,972.55,16628.0,978.37,978.37,972.55,972.55,16628.0
2024-10-24 10:50:00,973.33,973.33,961.1,962.35,46829.0,973.33,973.33,961.1,962.35,46829.0
2024-10-24 10:55:00,961.72,963.39,961.02,961.61,15603.0,961.72,963.39,961.02,961.61,15603.0
2024-10-24 11:00:00,962.17,962.17,958.25,959.23,20954.0,962.17,962.17,958.25,959.23,20954.0
2024-10-24 11:05:00,960.43,960.43,955.49,959.94,18617.0,960.43,960.43,955.49,959.94,18617.0
2024-10-24 11:10:00,958.79,960.72,958.22,959.25,16341.0,958.79,960.72,958.22,959.25,16341.0
2024-10-24 11:15:00,959.32,961.55,958.6,959.68,14941.0,959.32,961.55,958.6,959.68,14941.0
2024-10-24 11:20:00,959.85,960.95,957.96,959.0,13568.0,959.85,960.95,957.96,959.0,13568.0
2024-10-24 11:25:00,959.84,961.54,958.05,958.46,11956.0,959.84,961.54,958.05,958.46,11956.0
2024-10-24 11:30:00,958.28,962.23,958.28,961.6,13170.0,958.28,962.23,958.28,961.6,13170.0
2024-10-24 11:35:00,961.6,963.0,960.89,962.3,13746.0,961.6,963.0,960.89,962.3,13746.0
2024-10-24 11:40:00,962.3,962.36,960.08,960.95,17020.0,962.3,962.36,960.08,960.95,17020.0
2024-10-24 11:45:00,961.16,961.49,954.36,955.37,22964.0,961.16,961.49,954.36,955.37,22964.0
2024-10-24 11:50:00,956.04,958.31,955.4,958.31,11462.0,956.04,958.31,955.4,958.31,11462.0
2024-10-24 11:55:00,958.72,959.88,957.84,959.79,9927.0,958.72,959.88,957.84,959.79,9927.0
2024-10-24 12:00:00,959.8,961.77,958.82,959.04,24603.0,959.8,961.77,958.82,959.04,24603.0
2024-10-24 12:05:00,958.65,960.14,956.0,956.01,13507.0,958.65,960.14,956.0,956.01,13507.0
2024-10-24 12:10:00,957.35,960.0,957.34,959.43,4514.0,957.35,960.0,957.34,959.43,4514.0
2024-10-24 12:15:00,959.49,961.33,958.73,960.12,15274.0,959.49,961.33,958.73,960.12,15274.0
2024-10-24 12:20:00,960.05,964.15,959.77,963.07,15392.0,960.05,964.15,959.77,963.07,15392.0
2024-10-24 12:25:00,963.07,963.84,959.91,960.03,11588.0,963.07,963.84,959.91,960.03,11588.0
2024-10-24 12:30:00,960.31,963.01,960.05,961.95,14940.0,960.31,963.01,960.05,961.95,14940.0
2024-10-24 12:35:00,961.27,962.08,960.41,961.05,8419.0,961.27,962.08,960.41,961.05,8419.0
2024-10-24 12:40:00,961.05,962.12,959.15,959.15,10820.0,961.05,962.12,959.15,959.15,10820.0
2024-10-24 12:45:00,959.16,959.94,958.88,959.94,3567.0,959.16,959.94,958.88,959.94,3567.0
2024-10-24 12:50:00,959.89,960.81,957.93,958.06,14182.0,959.89,960.81,957.93,958.06,14182.0
2024-10-24 12:55:00,958.11,960.0,958.1,959.37,10907.0,958.11,960.0,958.1,959.37,10907.0
2024-10-24 13:00:00,959.42,960.0,956.93,958.41,8361.0,959.42,960.0,956.93,958.41,8361.0
2024-10-24 13:05:00,958.45,958.47,957.48,957.48,4205.0,958.45,958.47,957.48,957.48,4205.0
2024-10-24 13:10:00,957.44,958.74,957.18,958.5,3615.0,957.44,958.74,957.18,958.5,3615.0
2024-10-24 13:15:00,958.74,959.14,958.08,958.08,5964.0,958.74,959.14,958.08,958.08,5964.0
2024-10-24 13:20:00,959.25,959.78,958.82,959.26,2647.0,959.25,959.78,958.82,959.26,2647.0
2024-10-24 13:25:00,958.87,958.95,957.98,958.71,4945.0,958.87,958.95,957.98,958.71,4945.0
2024-10-24 13:30:00,958.14,958.53,956.46,957.22,8646.0,958.14,958.53,956.46,957.22,8646.0
2024-10-24 13:35:00,957.0,957.17,955.57,956.18,6792.0,957.0,957.17,955.57,956.18,6792.0
2024-10-24 13:40:00,956.0,956.64,954.0,956.21,10060.0,956.0,956.64,954.0,956.21,10060.0
2024-10-24 13:45:00,956.82,957.14,953.91,954.37,10987.0,956.82,957.14,953.91,954.37,10987.0
2024-10-24 13:50:00,954.28,954.31,951.88,952.69,18078.0,954.28,954.31,951.88,952.69,18078.0
2024-10-24 13:55:00,953.07,953.14,951.19,951.19,19298.0,953.07,953.14,951.19,951.19,19298.0
2024-10-24 14:00:00,950.97,954.13,949.53,953.38,18887.0,950.97,954.13,949.53,953.38,18887.0
2024-10-24 14:05:00,953.38,954.0,952.77,953.78,7457.0,953.38,954.0,952.77,953.78,7457.0
2024-10-24 14:10:00,953.5,955.0,952.85,954.97,8963.0,953.5,955.0,952.85,954.97,8963.0
2024-10-24 14:15:00,954.24,955.49,953.15,954.39,7675.0,954.24,955.49,953.15,954.39,7675.0
2024-10-24 14:20:00,953.19,954.97,953.19,953.63,6484.0,953.19,954.97,953.19,953.63,6484.0
2024-10-24 14:25:00,953.67,955.67,953.31,955.38,10781.0,953.67,955.67,953.31,955.38,10781.0
2024-10-24 14:30:00,955.63,956.25,952.82,952.82,12432.0,955.63,956.25,952.82,952.82,12432.0
2024-10-24 14:35:00,952.41,952.72,950.11,950.12,8849.0,952.41,952.72,950.11,950.12,8849.0
2024-10-24 14:40:00,951.11,953.07,950.5,952.4,10193.0,951.11,953.07,950.5,952.4,10193.0
2024-10-24 14:45:00,951.79,952.38,951.18,951.18,4393.0,951.79,952.38,951.18,951.18,4393.0
2024-10-24 14:50:00,951.64,952.79,950.93,951.33,7950.0,951.64,952.79,950.93,951.33,7950.0
2024-10-24 14:55:00,951.63,952.0,949.64,950.0,11875.0,951.63,952.0,949.64,950.0,11875.0
2024-10-24 15:00:00,949.77,950.5,947.67,948.61,12284.0,949.77,950.5,947.67,948.61,12284.0
2024-10-24 15:05:00,948.99,950.03,948.64,949.71,8182.0,948.99,950.03,948.64,949.71,8182.0
2024-10-24 15:10:00,949.95,950.28,948.44,950.22,21436.0,949.95,950.28,948.44,950.22,21436.0
2024-10-24 15:15:00,950.53,950.54,949.86,950.1,7570.0,950.53,950.54,949.86,950.1,7570.0
2024-10-24 15:20:00,950.1,950.94,949.88,950.88,13106.0,950.1,950.94,949.88,950.88,13106.0
2024-10-24 15:25:00,950.94,951.89,950.0,950.0,9525.0,950.94,951.89,950.0,950.0,9525.0
2024-10-24 15:30:00,949.96,951.5,949.92,951.5,3670.0,949.96,951.5,949.92,951.5,3670.0
2024-10-24 15:35:00,951.84,954.42,951.73,952.41,14095.0,951.84,954.42,951.73,952.41,14095.0
2024-10-24 15:40:00,951.59,952.9,950.9,952.31,11319.0,951.59,952.9,950.9,952.31,11319.0
2024-10-24 15:45:00,952.31,955.0,952.31,954.45,23696.0,952.31,955.0,952.31,954.45,23696.0
2024-10-24 15:50:00,954.89,956.16,954.44,955.83,33027.0,954.89,956.16,954.44,955.83,33027.0
2024-10-24 15:55:00,955.49,957.98,955.49,956.78,72447.0,955.49,957.98,955.49,956.78,72447.0
2024-10-25 09:30:00,957.26,962.11,956.0,958.34,31841.0,957.26,962.11,956.0,958.34,31841.0
2024-10-25 09:35:00,958.4,962.0,957.75,960.46,5900.0,958.4,962.0,957.75,960.46,5900.0
2024-10-25 09:40:00,960.46,964.06,960.46,962.86,5160.0,960.46,964.06,960.46,962.86,5160.0
2024-10-25 09:45:00,962.49,962.49,959.49,959.88,10344.0,962.49,962.49,959.49,959.88,10344.0
2024-10-25 09:50:00,960.04,962.11,957.33,961.0,14565.0,960.04,962.11,957.33,961.0,14565.0
2024-10-25 09:55:00,961.18,964.94,961.18,964.61,6525.0,961.18,964.94,961.18,964.61,6525.0
2024-10-25 10:00:00,964.7,964.7,959.24,960.48,10104.0,964.7,964.7,959.24,960.48,10104.0
2024-10-25 10:05:00,960.48,962.46,959.47,962.02,3853.0,960.48,962.46,959.47,962.02,3853.0
2024-10-25 10:10:00,962.05,962.14,959.33,960.88,4800.0,962.05,962.14,959.33,960.88,4800.0
2024-10-25 10:15:00,960.99,961.5,958.99,960.99,4979.0,960.99,961.5,958.99,960.99,4979.0
2024-10-25 10:20:00,961.12,961.25,959.13,960.11,8124.0,961.12,961.25,959.13,960.11,8124.0
2024-10-25 10:25:00,959.91,959.91,956.25,958.93,6648.0,959.91,959.91,956.25,958.93,6648.0
2024-10-25 10:30:00,959.28,960.9,958.92,960.0,11271.0,959.28,960.9,958.92,960.0,11271.0
2024-10-25 10:35:00,960.5,962.47,959.62,960.7,10819.0,960.5,962.47,959.62,960.7,10819.0
2024-10-25 10:40:00,961.16,961.45,958.83,959.52,6798.0,961.16,961.45,958.83,959.52,6798.0
2024-10-25 10:45:00,960.04,960.04,958.64,958.64,1980.0,960.04,960.04,958.64,958.64,1980.0
2024-10-25 10:50:00,959.03,960.77,957.0,957.41,4547.0,959.03,960.77,957.0,957.41,4547.0
2024-10-25 10:55:00,957.0,957.75,954.99,954.99,7718.0,957.0,957.75,954.99,954.99,7718.0
2024-10-25 11:00:00,955.75,956.12,954.19,955.96,3265.0,955.75,956.12,954.19,955.96,3265.0
2024-10-25 11:05:00,956.0,956.0,953.94,954.05,4929.0,956.0,956.0,953.94,954.05,4929.0
2024-10-25 11:10:00,953.63,954.98,953.63,954.75,6322.0,953.63,954.98,953.63,954.75,6322.0
2024-10-25 11:15:00,955.11,955.62,954.41,954.67,1345.0,955.11,955.62,954.41,954.67,1345.0
2024-10-25 11:20:00,955.54,955.67,950.51,951.36,8747.0,955.54,955.67,950.51,951.36,8747.0
2024-10-25 11:25:00,951.36,951.43,947.17,948.08,8107.0,951.36,951.43,947.17,948.08,8107.0
2024-10-25 11:30:00,948.97,950.9,948.97,950.79,3022.0,948.97,950.9,948.97,950.79,3022.0
2024-10-25 11:35:00,950.57,950.97,948.52,948.63,6216.0,950.57,950.97,948.52,948.63,6216.0
2024-10-25 11:40:00,948.74,949.75,947.51,949.55,4608.0,948.74,949.75,947.51,949.55,4608.0
2024-10-25 11:45:00,949.99,951.56,949.69,951.31,1902.0,949.99,951.56,949.69,951.31,1902.0
2024-10-25 11:50:00,951.89,951.95,947.76,948.5,7849.0,951.89,951.95,947.76,948.5,7849.0
2024-10-25 11:55:00,948.5,950.55,947.72,950.55,3105.0,948.5,950.55,947.72,950.55,3105.0
2024-10-25 12:00:00,950.55,951.5,950.12,951.5,2460.0,950.55,951.5,950.12,951.5,2460.0
2024-10-25 12:05:00,951.49,952.61,951.14,951.88,4548.0,951.49,952.61,951.14,951.88,4548.0
2024-10-25 12:10:00,951.88,952.77,951.88,952.04,1000.0,951.88,952.77,951.88,952.04,1000.0
2024-10-25 12:15:00,952.06,952.77,952.05,952.08,887.0,952.06,952.77,952.05,952.08,887.0
2024-10-25 12:20:00,952.08,952.77,951.39,952.17,3503.0,952.08,952.77,951.39,952.17,3503.0
2024-10-25 12:25:00,952.85,953.81,952.56,953.09,1946.0,952.85,953.81,952.56,953.09,1946.0
2024-10-25 12:30:00,953.1,954.28,953.09,953.72,1804.0,953.1,954.28,953.09,953.72,1804.0
2024-10-25 12:35:00,953.71,953.84,952.13,952.13,5168.0,953.71,953.84,952.13,952.13,5168.0
2024-10-25 12:40:00,952.01,952.01,950.19,951.64,6157.0,952.01,952.01,950.19,951.64,6157.0
2024-10-25 12:45:00,951.36,951.94,949.57,950.63,3131.0,951.36,951.94,949.57,950.63,3131.0
2024-10-25 12:50:00,951.31,952.66,950.92,952.45,3537.0,951.31,952.66,950.92,952.45,3537.0
2024-10-25 12:55:00,952.26,952.72,951.89,952.07,1926.0,952.26,952.72,951.89,952.07,1926.0
2024-10-25 13:00:00,952.07,952.6,951.28,952.03,3400.0,952.07,952.6,951.28,952.03,3400.0
2024-10-25 13:05:00,952.54,953.46,952.5,953.41,3100.0,952.54,953.46,952.5,953.41,3100.0
2024-10-25 13:10:00,953.61,953.69,952.65,953.0,4995.0,953.61,953.69,952.65,953.0,4995.0
2024-10-25 13:15:00,952.68,952.8,952.1,952.48,2843.0,952.68,952.8,952.1,952.48,2843.0
2024-10-25 13:20:00,952.21,952.72,951.29,952.71,3263.0,952.21,952.72,951.29,952.71,3263.0
2024-10-25 13:25:00,951.39,951.93,951.11,951.75,2261.0,951.39,951.93,951.11,951.75,2261.0
2024-10-25 13:30:00,951.39,952.37,950.83,950.99,3533.0,951.39,952.37,950.83,950.99,3533.0
2024-10-25 13:35:00,951.07,951.92,951.07,951.39,2300.0,951.07,951.92,951.07,951.39,2300.0
2024-10-25 13:40:00,951.38,951.38,948.0,948.25,9251.0,951.38,951.38,948.0,948.25,9251.0
2024-10-25 13:45:00,948.25,951.62,948.0,951.49,5595.0,948.25,951.62,948.0,951.49,5595.0
2024-10-25 13:50:00,951.83,953.27,951.51,952.9,2246.0,951.83,953.27,951.51,952.9,2246.0
2024-10-25 13:55:00,952.9,952.9,950.81,951.33,7137.0,952.9,952.9,950.81,951.33,7137.0
2024-10-25 14:00:00,950.64,950.88,948.34,950.87,7449.0,950.64,950.88,948.34,950.87,7449.0
2024-10-25 14:05:00,950.53,950.59,949.49,950.41,1000.0,950.53,950.59,949.49,950.41,1000.0
2024-10-25 14:10:00,949.72,952.02,949.09,952.02,2882.0,949.72,952.02,949.09,952.02,2882.0
2024-10-25 14:15:00,952.28,953.18,951.89,952.42,4057.0,952.28,953.18,951.89,952.42,4057.0
2024-10-25 14:20:00,952.42,952.94,951.3,951.33,2283.0,952.42,952.94,951.3,951.33,2283.0
2024-10-25 14:25:00,951.24,952.0,950.97,951.47,2075.0,951.24,952.0,950.97,951.47,2075.0
2024-10-25 14:30:00,952.07,952.8,951.09,951.42,3846.0,952.07,952.8,951.09,951.42,3846.0
2024-10-25 14:35:00,951.58,952.62,951.07,951.87,6769.0,951.58,952.62,951.07,951.87,6769.0
2024-10-25 14:40:00,951.87,951.87,950.29,950.29,1630.0,951.87,951.87,950.29,950.29,1630.0
2024-10-25 14:45:00,951.64,953.03,951.0,952.6,4818.0,951.64,953.03,951.0,952.6,4818.0
2024-10-25 14:50:00,952.49,952.6,951.81,952.53,5235.0,952.49,952.6,951.81,952.53,5235.0
2024-10-25 14:55:00,951.97,953.5,951.9,953.0,2955.0,951.97,953.5,951.9,953.0,2955.0
2024-10-25 15:00:00,952.87,953.74,951.84,951.92,2893.0,952.87,953.74,951.84,951.92,2893.0
2024-10-25 15:05:00,952.13,952.14,951.09,951.48,2125.0,952.13,952.14,951.09,951.48,2125.0
2024-10-25 15:10:00,951.52,951.52,950.1,950.69,5982.0,951.52,951.52,950.1,950.69,5982.0
2024-10-25 15:15:00,950.36,952.76,950.35,952.19,5864.0,950.36,952.76,950.35,952.19,5864.0
2024-10-25 15:20:00,952.41,952.45,951.28,951.4,3228.0,952.41,952.45,951.28,951.4,3228.0
2024-10-25 15:25:00,951.74,951.77,950.52,950.84,5795.0,951.74,951.77,950.52,950.84,5795.0
2024-10-25 15:30:00,950.76,951.95,950.76,951.26,2325.0,950.76,951.95,950.76,951.26,2325.0
2024-10-25 15:35:00,951.36,951.73,950.28,951.33,4290.0,951.36,951.73,950.28,951.33,4290.0
2024-10-25 15:40:00,950.89,951.89,950.89,951.73,8722.0,950.89,951.89,950.89,951.73,8722.0
2024-10-25 15:45:00,951.45,951.87,950.65,950.98,10472.0,951.45,951.87,950.65,950.98,10472.0
2024-10-25 15:50:00,950.67,952.68,950.62,951.04,13019.0,950.67,952.68,950.62,951.04,13019.0
2024-10-25 15:55:00,950.77,952.03,950.15,950.93,43418.0,950.77,952.03,950.15,950.93,43418.0
2024-10-28 09:30:00,959.01,960.0,951.03,952.53,19843.0,959.01,960.0,951.03,952.53,19843.0
2024-10-28 09:35:00,951.5,955.47,950.3,954.58,11255.0,951.5,955.47,950.3,954.58,11255.0
2024-10-28 09:40:00,954.58,955.49,953.86,953.86,5870.0,954.58,955.49,953.86,953.86,5870.0
2024-10-28 09:45:00,954.15,955.68,953.44,953.44,11157.0,954.15,955.68,953.44,953.44,11157.0
2024-10-28 09:50:00,953.44,954.85,951.23,951.86,5841.0,953.44,954.85,951.23,951.86,5841.0
2024-10-28 09:55:00,951.96,953.99,950.91,953.55,5843.0,951.96,953.99,950.91,953.55,5843.0
2024-10-28 10:00:00,953.35,954.05,952.51,952.51,5545.0,953.35,954.05,952.51,952.51,5545.0
2024-10-28 10:05:00,952.65,953.0,950.11,953.0,5683.0,952.65,953.0,950.11,953.0,5683.0
2024-10-28 10:10:00,952.78,953.71,951.91,952.84,3610.0,952.78,953.71,951.91,952.84,3610.0
2024-10-28 10:15:00,952.5,953.35,951.78,953.35,6750.0,952.5,953.35,951.78,953.35,6750.0
2024-10-28 10:20:00,953.5,953.94,952.04,952.25,2737.0,953.5,953.94,952.04,952.25,2737.0
2024-10-28 10:25:00,952.69,953.23,950.0,951.07,3756.0,952.69,953.23,950.0,951.07,3756.0
2024-10-28 10:30:00,950.85,951.59,948.27,948.45,10099.0,950.85,951.59,948.27,948.45,10099.0
2024-10-28 10:35:00,950.0,950.81,949.0,950.28,3087.0,950.0,950.81,949.0,950.28,3087.0
2024-10-28 10:40:00,950.28,950.86,950.28,950.38,3024.0,950.28,950.86,950.28,950.38,3024.0
2024-10-28 10:45:00,950.65,951.17,950.0,950.46,3836.0,950.65,951.17,950.0,950.46,3836.0
2024-10-28 10:50:00,949.8,950.45,949.43,949.43,6623.0,949.8,950.45,949.43,949.43,6623.0
2024-10-28 10:55:00,949.61,950.0,948.74,950.0,4704.0,949.61,950.0,948.74,950.0,4704.0
2024-10-28 11:00:00,948.81,949.26,947.92,948.82,3281.0,948.81,949.26,947.92,948.82,3281.0
2024-10-28 11:05:00,949.52,950.5,947.47,948.0,10656.0,949.52,950.5,947.47,948.0,10656.0
2024-10-28 11:10:00,948.53,948.56,947.85,948.42,2262.0,948.53,948.56,947.85,948.42,2262.0
2024-10-28 11:15:00,948.5,950.0,948.04,949.14,4729.0,948.5,950.0,948.04,949.14,4729.0
2024-10-28 11:20:00,949.36,951.07,948.89,951.0,4712.0,949.36,951.07,948.89,951.0,4712.0
2024-10-28 11:25:00,951.0,951.0,950.42,950.74,6292.0,951.0,951.0,950.42,950.74,6292.0
2024-10-28 11:30:00,950.79,950.79,948.32,948.74,5182.0,950.79,950.79,948.32,948.74,5182.0
2024-10-28 11:35:00,947.86,950.3,947.86,949.39,4679.0,947.86,950.3,947.86,949.39,4679.0
2024-10-28 11:40:00,948.31,948.68,947.99,948.68,1342.0,948.31,948.68,947.99,948.68,1342.0
2024-10-28 11:45:00,949.42,949.42,948.76,948.76,956.0,949.42,949.42,948.76,948.76,956.0
2024-10-28 11:50:00,949.06,950.55,949.06,949.54,2658.0,949.06,950.55,949.06,949.54,2658.0
2024-10-28 11:55:00,949.48,950.97,949.47,950.56,4416.0,949.48,950.97,949.47,950.56,4416.0
2024-10-28 12:00:00,951.05,951.05,949.76,950.16,2827.0,951.05,951.05,949.76,950.16,2827.0
2024-10-28 12:05:00,949.75,949.75,948.26,949.22,2550.0,949.75,949.75,948.26,949.22,2550.0
2024-10-28 12:10:00,949.19,949.22,948.38,948.39,604.0,949.19,949.22,948.38,948.39,604.0
2024-10-28 12:15:00,948.99,949.03,948.26,949.03,500.0,948.99,949.03,948.26,949.03,500.0
2024-10-28 12:20:00,949.12,949.99,949.11,949.31,1988.0,949.12,949.99,949.11,949.31,1988.0
2024-10-28 12:25:00,949.63,949.95,948.93,949.33,6772.0,949.63,949.95,948.93,949.33,6772.0
2024-10-28 12:30:00,949.11,949.16,948.34,948.34,3029.0,949.11,949.16,948.34,948.34,3029.0
2024-10-28 12:35:00,948.32,949.31,948.26,949.05,1603.0,948.32,949.31,948.26,949.05,1603.0
2024-10-28 12:40:00,948.75,950.8,948.75,950.8,2223.0,948.75,950.8,948.75,950.8,2223.0
2024-10-28 12:45:00,951.0,951.0,948.15,948.95,7372.0,951.0,951.0,948.15,948.95,7372.0
2024-10-28 12:50:00,948.69,949.26,948.68,948.99,2320.0,948.69,949.26,948.68,948.99,2320.0
2024-10-28 12:55:00,949.21,949.31,949.06,949.31,1292.0,949.21,949.31,949.06,949.31,1292.0
2024-10-28 13:00:00,949.3,949.58,949.23,949.38,2253.0,949.3,949.58,949.23,949.38,2253.0
2024-10-28 13:05:00,949.4,950.18,948.7,950.09,1647.0,949.4,950.18,948.7,950.09,1647.0
2024-10-28 13:10:00,950.18,950.18,948.69,948.71,9124.0,950.18,950.18,948.69,948.71,9124.0
2024-10-28 13:15:00,948.99,949.2,948.16,948.76,5860.0,948.99,949.2,948.16,948.76,5860.0
2024-10-28 13:20:00,948.61,948.72,948.16,948.59,2121.0,948.61,948.72,948.16,948.59,2121.0
2024-10-28 13:25:00,949.05,949.59,948.15,948.67,6264.0,949.05,949.59,948.15,948.67,6264.0
2024-10-28 13:30:00,948.9,949.59,948.21,949.59,2305.0,948.9,949.59,948.21,949.59,2305.0
2024-10-28 13:35:00,948.96,948.96,948.21,948.22,4761.0,948.96,948.96,948.21,948.22,4761.0
2024-10-28 13:40:00,948.21,948.69,946.14,946.81,7084.0,948.21,948.69,946.14,946.81,7084.0
2024-10-28 13:45:00,946.12,947.29,946.12,947.29,900.0,946.12,947.29,946.12,947.29,900.0
2024-10-28 13:50:00,947.42,947.77,947.25,947.25,768.0,947.42,947.77,947.25,947.25,768.0
2024-10-28 13:55:00,947.25,947.36,947.07,947.34,784.0,947.25,947.36,947.07,947.34,784.0
2024-10-28 14:00:00,947.3,948.62,946.91,948.58,18146.0,947.3,948.62,946.91,948.58,18146.0
2024-10-28 14:05:00,947.75,950.2,947.75,950.2,2869.0,947.75,950.2,947.75,950.2,2869.0
2024-10-28 14:10:00,949.55,949.94,948.31,948.37,10047.0,949.55,949.94,948.31,948.37,10047.0
2024-10-28 14:15:00,948.65,948.65,947.56,947.56,5448.0,948.65,948.65,947.56,947.56,5448.0
2024-10-28 14:20:00,948.19,948.86,947.61,948.02,2522.0,948.19,948.86,947.61,948.02,2522.0
2024-10-28 14:25:00,947.8,949.02,947.79,948.71,4741.0,947.8,949.02,947.79,948.71,4741.0
2024-10-28 14:30:00,948.63,949.0,947.88,947.88,5947.0,948.63,949.0,947.88,947.88,5947.0
2024-10-28 14:35:00,948.3,948.45,947.78,948.15,21322.0,948.3,948.45,947.78,948.15,21322.0
2024-10-28 14:40:00,948.15,948.33,947.2,947.39,8163.0,948.15,948.33,947.2,947.39,8163.0
2024-10-28 14:45:00,947.52,947.62,946.84,947.26,5742.0,947.52,947.62,946.84,947.26,5742.0
2024-10-28 14:50:00,947.6,948.03,947.34,947.6,7636.0,947.6,948.03,947.34,947.6,7636.0
2024-10-28 14:55:00,947.66,947.71,946.99,946.99,5646.0,947.66,947.71,946.99,946.99,5646.0
2024-10-28 15:00:00,946.82,947.82,946.45,947.8,6639.0,946.82,947.82,946.45,947.8,6639.0
2024-10-28 15:05:00,947.46,947.81,947.14,947.15,2746.0,947.46,947.81,947.14,947.15,2746.0
2024-10-28 15:10:00,947.15,947.66,947.15,947.18,4740.0,947.15,947.66,947.15,947.18,4740.0
2024-10-28 15:15:00,947.63,947.64,946.62,947.0,13482.0,947.63,947.64,946.62,947.0,13482.0
2024-10-28 15:20:00,947.08,947.41,946.61,947.01,19105.0,947.08,947.41,946.61,947.01,19105.0
2024-10-28 15:25:00,947.26,947.38,946.66,946.66,7486.0,947.26,947.38,946.66,946.66,7486.0
2024-10-28 15:30:00,947.02,947.43,946.7,946.86,26536.0,947.02,947.43,946.7,946.86,26536.0
2024-10-28 15:35:00,947.04,947.33,946.78,946.92,8949.0,947.04,947.33,946.78,946.92,8949.0
2024-10-28 15:40:00,946.87,947.07,946.87,946.99,6530.0,946.87,947.07,946.87,946.99,6530.0
2024-10-28 15:45:00,946.97,947.09,945.9,946.25,15650.0,946.97,947.09,945.9,946.25,15650.0
2024-10-28 15:50:00,946.12,948.43,945.57,947.79,30056.0,946.12,948.43,945.57,947.79,30056.0
2024-10-28 15:55:00,947.79,948.0,945.35,945.41,67630.0,947.79,948.0,945.35,945.41,67630.0
2024-10-29 09:30:00,950.0,950.0,940.0,942.15,23376.0,950.0,950.0,940.0,942.15,23376.0
2024-10-29 09:35:00,942.04,943.39,941.51,942.35,3598.0,942.04,943.39,941.51,942.35,3598.0
2024-10-29 09:40:00,942.38,943.43,941.6,941.6,6595.0,942.38,943.43,941.6,941.6,6595.0
2024-10-29 09:45:00,942.1,942.29,940.1,940.3,2954.0,942.1,942.29,940.1,940.3,2954.0
2024-10-29 09:50:00,940.47,941.0,939.43,940.67,3133.0,940.47,941.0,939.43,940.67,3133.0
2024-10-29 09:55:00,940.66,941.67,940.66,941.51,4383.0,940.66,941.67,940.66,941.51,4383.0
2024-10-29 10:00:00,941.5,942.68,939.47,941.53,6637.0,941.5,942.68,939.47,941.53,6637.0
2024-10-29 10:05:00,941.75,942.68,940.12,940.72,7836.0,941.75,942.68,940.12,940.72,7836.0
2024-10-29 10:10:00,940.72,943.81,940.72,942.7,6702.0,940.72,943.81,940.72,942.7,6702.0
2024-10-29 10:15:00,942.41,946.07,942.41,946.07,4361.0,942.41,946.07,942.41,946.07,4361.0
2024-10-29 10:20:00,945.11,946.57,944.65,946.57,7725.0,945.11,946.57,944.65,946.57,7725.0
2024-10-29 10:25:00,946.53,946.73,944.83,945.05,3553.0,946.53,946.73,944.83,945.05,3553.0
2024-10-29 10:30:00,945.02,948.67,944.44,948.67,8572.0,945.02,948.67,944.44,948.67,8572.0
2024-10-29 10:35:00,949.83,950.0,948.1,949.55,3800.0,949.83,950.0,948.1,949.55,3800.0
2024-10-29 10:40:00,949.1,949.99,948.2,948.99,8430.0,949.1,949.99,948.2,948.99,8430.0
2024-10-29 10:45:00,948.99,949.07,947.22,948.28,13308.0,948.99,949.07,947.22,948.28,13308.0
2024-10-29 10:50:00,948.55,948.55,946.55,946.88,4261.0,948.55,948.55,946.55,946.88,4261.0
2024-10-29 10:55:00,946.64,949.2,946.6,949.2,6660.0,946.64,949.2,946.6,949.2,6660.0
2024-10-29 11:00:00,949.29,951.84,948.9,951.7,7374.0,949.29,951.84,948.9,951.7,7374.0
2024-10-29 11:05:00,951.82,953.32,951.16,952.8,6983.0,951.82,953.32,951.16,952.8,6983.0
2024-10-29 11:10:00,951.79,952.66,950.04,950.72,21399.0,951.79,952.66,950.04,950.72,21399.0
2024-10-29 11:15:00,950.24,951.06,949.91,950.38,17642.0,950.24,951.06,949.91,950.38,17642.0
2024-10-29 11:20:00,950.46,950.61,949.92,950.58,10023.0,950.46,950.61,949.92,950.58,10023.0
2024-10-29 11:25:00,950.15,951.0,949.68,950.6,8574.0,950.15,951.0,949.68,950.6,8574.0
2024-10-29 11:30:00,950.43,950.43,948.0,948.77,10760.0,950.43,950.43,948.0,948.77,10760.0
2024-10-29 11:35:00,948.77,948.77,948.76,948.77,1300.0,948.77,948.77,948.76,948.77,1300.0
2024-10-29 11:40:00,948.0,948.25,947.71,948.0,6433.0,948.0,948.25,947.71,948.0,6433.0
2024-10-29 11:45:00,947.85,949.86,947.73,949.06,23315.0,947.85,949.86,947.73,949.06,23315.0
2024-10-29 11:50:00,949.0,949.58,949.0,949.33,1500.0,949.0,949.58,949.0,949.33,1500.0
2024-10-29 11:55:00,950.0,950.8,949.99,950.8,13269.0,950.0,950.8,949.99,950.8,13269.0
2024-10-29 12:00:00,950.91,954.79,950.79,952.76,9395.0,950.91,954.79,950.79,952.76,9395.0
2024-10-29 12:05:00,952.18,952.35,949.77,950.0,3479.0,952.18,952.35,949.77,950.0,3479.0
2024-10-29 12:10:00,950.02,950.12,949.55,949.97,2590.0,950.02,950.12,949.55,949.97,2590.0
2024-10-29 12:15:00,949.97,950.89,949.5,950.87,3222.0,949.97,950.89,949.5,950.87,3222.0
2024-10-29 12:20:00,950.87,951.54,950.19,950.49,2903.0,950.87,951.54,950.19,950.49,2903.0
2024-10-29 12:25:00,950.49,950.49,949.44,949.77,4651.0,950.49,950.49,949.44,949.77,4651.0
2024-10-29 12:30:00,949.51,949.89,949.19,949.52,1184.0,949.51,949.89,949.19,949.52,1184.0
2024-10-29 12:35:00,950.0,950.78,949.06,950.68,8863.0,950.0,950.78,949.06,950.68,8863.0
2024-10-29 12:40:00,951.54,952.14,950.95,952.14,1049.0,951.54,952.14,950.95,952.14,1049.0
2024-10-29 12:45:00,951.45,952.47,950.15,950.45,15841.0,951.45,952.47,950.15,950.45,15841.0
2024-10-29 12:50:00,950.46,952.46,950.16,950.16,19808.0,950.46,952.46,950.16,950.16,19808.0
2024-10-29 12:55:00,950.4,950.78,949.63,950.48,6321.0,950.4,950.78,949.63,950.48,6321.0
2024-10-29 13:00:00,950.77,952.2,950.76,951.85,16186.0,950.77,952.2,950.76,951.85,16186.0
2024-10-29 13:05:00,952.13,953.94,951.51,953.39,8325.0,952.13,953.94,951.51,953.39,8325.0
2024-10-29 13:10:00,953.6,955.95,953.39,955.75,7233.0,953.6,955.95,953.39,955.75,7233.0
2024-10-29 13:15:00,955.51,955.62,953.34,953.35,5505.0,955.51,955.62,953.34,953.35,5505.0
2024-10-29 13:20:00,953.33,953.7,952.86,953.02,2553.0,953.33,953.7,952.86,953.02,2553.0
2024-10-29 13:25:00,953.44,954.0,952.83,952.84,1763.0,953.44,954.0,952.83,952.84,1763.0
2024-10-29 13:30:00,953.24,954.01,952.8,954.01,1670.0,953.24,954.01,952.8,954.01,1670.0
2024-10-29 13:35:00,955.9,956.98,955.63,956.61,4388.0,955.9,956.98,955.63,956.61,4388.0
2024-10-29 13:40:00,956.69,957.52,956.69,957.52,3214.0,956.69,957.52,956.69,957.52,3214.0
2024-10-29 13:45:00,957.52,957.82,956.2,956.58,10200.0,957.52,957.82,956.2,956.58,10200.0
2024-10-29 13:50:00,956.53,956.69,955.52,955.92,3744.0,956.53,956.69,955.52,955.92,3744.0
2024-10-29 13:55:00,955.64,956.21,954.28,954.5,22080.0,955.64,956.21,954.28,954.5,22080.0
2024-10-29 14:00:00,954.39,956.82,954.39,956.5,3013.0,954.39,956.82,954.39,956.5,3013.0
2024-10-29 14:05:00,956.42,957.82,956.04,956.68,9268.0,956.42,957.82,956.04,956.68,9268.0
2024-10-29 14:10:00,957.2,957.2,955.61,955.93,7183.0,957.2,957.2,955.61,955.93,7183.0
2024-10-29 14:15:00,955.78,955.93,954.56,955.22,8493.0,955.78,955.93,954.56,955.22,8493.0
2024-10-29 14:20:00,955.37,955.61,955.05,955.13,3507.0,955.37,955.61,955.05,955.13,3507.0
2024-10-29 14:25:00,954.7,955.47,954.64,955.24,6622.0,954.7,955.47,954.64,955.24,6622.0
2024-10-29 14:30:00,955.36,956.27,954.82,954.82,4548.0,955.36,956.27,954.82,954.82,4548.0
2024-10-29 14:35:00,955.03,955.34,954.23,955.34,11923.0,955.03,955.34,954.23,955.34,11923.0
2024-10-29 14:40:00,954.8,956.17,954.43,955.03,11003.0,954.8,956.17,954.43,955.03,11003.0
2024-10-29 14:45:00,954.69,955.12,953.93,954.18,6747.0,954.69,955.12,953.93,954.18,6747.0
2024-10-29 14:50:00,954.1,954.4,953.0,954.4,10860.0,954.1,954.4,953.0,954.4,10860.0
2024-10-29 14:55:00,954.73,954.78,953.94,954.16,2845.0,954.73,954.78,953.94,954.16,2845.0
2024-10-29 15:00:00,954.16,954.16,952.9,953.31,5456.0,954.16,954.16,952.9,953.31,5456.0
2024-10-29 15:05:00,952.99,954.68,952.99,954.32,6643.0,952.99,954.68,952.99,954.32,6643.0
2024-10-29 15:10:00,954.32,955.0,954.09,954.97,5903.0,954.32,955.0,954.09,954.97,5903.0
2024-10-29 15:15:00,954.72,956.02,954.71,956.02,7828.0,954.72,956.02,954.71,956.02,7828.0
2024-10-29 15:20:00,956.02,956.2,955.73,955.89,6287.0,956.02,956.2,955.73,955.89,6287.0
2024-10-29 15:25:00,955.86,955.86,954.7,954.86,9814.0,955.86,955.86,954.7,954.86,9814.0
2024-10-29 15:30:00,954.67,956.13,954.67,955.81,18145.0,954.67,956.13,954.67,955.81,18145.0
2024-10-29 15:35:00,955.91,956.07,954.97,955.29,9191.0,955.91,956.07,954.97,955.29,9191.0
2024-10-29 15:40:00,955.46,956.17,954.57,955.74,17901.0,955.46,956.17,954.57,955.74,17901.0
2024-10-29 15:45:00,955.73,956.58,955.04,955.57,51201.0,955.73,956.58,955.04,955.57,51201.0
2024-10-29 15:50:00,955.18,955.88,953.2,954.0,22483.0,955.18,955.88,953.2,954.0,22483.0
2024-10-29 15:55:00,953.56,954.22,952.64,953.0,71844.0,953.56,954.22,952.64,953.0,71844.0
2024-10-30 09:30:00,951.03,956.15,951.03,954.91,15321.0,951.03,956.15,951.03,954.91,15321.0
2024-10-30 09:35:00,953.96,955.7,953.48,953.77,1650.0,953.96,955.7,953.48,953.77,1650.0
2024-10-30 09:40:00,952.83,953.97,951.05,951.05,2953.0,952.83,953.97,951.05,951.05,2953.0
2024-10-30 09:45:00,951.78,953.73,951.74,952.0,4354.0,951.78,953.73,951.74,952.0,4354.0
2024-10-30 09:50:00,952.0,952.38,950.81,951.55,1267.0,952.0,952.38,950.81,951.55,1267.0
2024-10-30 09:55:00,952.29,952.94,951.49,952.5,3590.0,952.29,952.94,951.49,952.5,3590.0
2024-10-30 10:00:00,952.65,957.5,952.65,956.67,4912.0,952.65,957.5,952.65,956.67,4912.0
2024-10-30 10:05:00,957.18,959.17,954.78,957.95,6131.0,957.18,959.17,954.78,957.95,6131.0
2024-10-30 10:10:00,957.88,958.04,956.58,956.58,2200.0,957.88,958.04,956.58,956.58,2200.0
2024-10-30 10:15:00,956.7,958.86,956.7,958.41,3430.0,956.7,958.86,956.7,958.41,3430.0
2024-10-30 10:20:00,958.68,960.74,958.0,958.0,11745.0,958.68,960.74,958.0,958.0,11745.0
2024-10-30 10:25:00,958.0,961.0,957.89,961.0,2853.0,958.0,961.0,957.89,961.0,2853.0
2024-10-30 10:30:00,961.67,962.99,960.91,961.17,11597.0,961.67,962.99,960.91,961.17,11597.0
2024-10-30 10:35:00,962.37,963.48,960.77,963.48,6487.0,962.37,963.48,960.77,963.48,6487.0
2024-10-30 10:40:00,963.0,963.5,961.74,962.36,11123.0,963.0,963.5,961.74,962.36,11123.0
2024-10-30 10:45:00,962.36,962.68,961.74,962.67,2923.0,962.36,962.68,961.74,962.67,2923.0
2024-10-30 10:50:00,962.18,962.18,959.79,960.09,5452.0,962.18,962.18,959.79,960.09,5452.0
2024-10-30 10:55:00,960.04,962.84,959.53,961.55,14857.0,960.04,962.84,959.53,961.55,14857.0
2024-10-30 11:00:00,961.36,961.95,961.36,961.91,1100.0,961.36,961.95,961.36,961.91,1100.0
2024-10-30 11:05:00,961.91,962.36,960.84,960.85,8299.0,961.91,962.36,960.84,960.85,8299.0
2024-10-30 11:10:00,960.69,960.69,959.39,959.39,2438.0,960.69,960.69,959.39,959.39,2438.0
2024-10-30 11:15:00,959.46,960.0,958.47,958.48,12641.0,959.46,960.0,958.47,958.48,12641.0
2024-10-30 11:20:00,957.36,958.69,955.6,958.69,3023.0,957.36,958.69,955.6,958.69,3023.0
2024-10-30 11:25:00,958.72,960.9,958.66,960.12,2515.0,958.72,960.9,958.66,960.12,2515.0
2024-10-30 11:30:00,960.11,960.73,958.17,958.17,3833.0,960.11,960.73,958.17,958.17,3833.0
2024-10-30 11:35:00,957.62,958.19,957.4,958.11,700.0,957.62,958.19,957.4,958.11,700.0
2024-10-30 11:40:00,958.11,959.59,958.11,959.18,2105.0,958.11,959.59,958.11,959.18,2105.0
2024-10-30 11:45:00,959.18,960.02,958.37,958.37,1352.0,959.18,960.02,958.37,958.37,1352.0
2024-10-30 11:50:00,958.37,958.59,957.16,957.24,3333.0,958.37,958.59,957.16,957.24,3333.0
2024-10-30 11:55:00,957.2,957.8,957.19,957.4,300.0,957.2,957.8,957.19,957.4,300.0
2024-10-30 12:00:00,956.81,956.94,955.39,956.09,18921.0,956.81,956.94,955.39,956.09,18921.0
2024-10-30 12:05:00,955.9,956.32,955.16,955.77,2626.0,955.9,956.32,955.16,955.77,2626.0
2024-10-30 12:10:00,955.57,956.01,955.56,955.68,1817.0,955.57,956.01,955.56,955.68,1817.0
2024-10-30 12:15:00,955.67,955.92,955.66,955.92,300.0,955.67,955.92,955.66,955.92,300.0
2024-10-30 12:20:00,955.92,956.49,955.41,956.2,1000.0,955.92,956.49,955.41,956.2,1000.0
2024-10-30 12:25:00,956.04,956.26,955.82,956.23,1243.0,956.04,956.26,955.82,956.23,1243.0
2024-10-30 12:30:00,956.21,956.21,955.0,955.07,1756.0,956.21,956.21,955.0,955.07,1756.0
2024-10-30 12:35:00,955.5,956.62,955.07,956.62,8132.0,955.5,956.62,955.07,956.62,8132.0
2024-10-30 12:40:00,957.5,958.12,957.37,957.37,1550.0,957.5,958.12,957.37,957.37,1550.0
2024-10-30 12:45:00,957.37,957.49,956.6,956.82,1338.0,957.37,957.49,956.6,956.82,1338.0
2024-10-30 12:50:00,956.82,957.02,955.8,956.45,4188.0,956.82,957.02,955.8,956.45,4188.0
2024-10-30 12:55:00,956.45,956.59,955.8,956.25,3324.0,956.45,956.59,955.8,956.25,3324.0
2024-10-30 13:00:00,956.25,956.25,955.61,955.88,5368.0,956.25,956.25,955.61,955.88,5368.0
2024-10-30 13:05:00,955.88,956.2,954.25,954.28,5134.0,955.88,956.2,954.25,954.28,5134.0
2024-10-30 13:10:00,954.58,956.6,954.06,956.6,3362.0,954.58,956.6,954.06,956.6,3362.0
2024-10-30 13:15:00,956.87,957.4,956.32,956.83,1275.0,956.87,957.4,956.32,956.83,1275.0
2024-10-30 13:20:00,956.83,958.28,956.83,957.42,1897.0,956.83,958.28,956.83,957.42,1897.0
2024-10-30 13:25:00,957.1,957.31,956.83,957.03,1102.0,957.1,957.31,956.83,957.03,1102.0
2024-10-30 13:30:00,956.85,957.87,956.14,957.65,1653.0,956.85,957.87,956.14,957.65,1653.0
2024-10-30 13:35:00,956.39,956.39,954.78,954.78,1392.0,956.39,956.39,954.78,954.78,1392.0
2024-10-30 13:40:00,955.02,955.03,955.02,955.03,700.0,955.02,955.03,955.02,955.03,700.0
2024-10-30 13:45:00,956.16,957.71,956.16,957.71,500.0,956.16,957.71,956.16,957.71,500.0
2024-10-30 13:50:00,957.87,958.52,956.46,956.47,4931.0,957.87,958.52,956.46,956.47,4931.0
2024-10-30 13:55:00,956.47,956.73,955.5,956.58,1750.0,956.47,956.73,955.5,956.58,1750.0
2024-10-30 14:00:00,956.58,956.98,955.35,956.4,2675.0,956.58,956.98,955.35,956.4,2675.0
2024-10-30 14:05:00,956.21,957.25,956.05,956.06,5449.0,956.21,957.25,956.05,956.06,5449.0
2024-10-30 14:10:00,956.6,956.6,955.11,955.11,2449.0,956.6,956.6,955.11,955.11,2449.0
2024-10-30 14:15:00,955.42,955.42,954.98,955.03,1300.0,955.42,955.42,954.98,955.03,1300.0
2024-10-30 14:20:00,954.55,954.77,954.05,954.22,10166.0,954.55,954.77,954.05,954.22,10166.0
2024-10-30 14:25:00,954.11,954.13,953.15,953.88,1800.0,954.11,954.13,953.15,953.88,1800.0
2024-10-30 14:30:00,953.4,953.64,952.8,953.17,3654.0,953.4,953.64,952.8,953.17,3654.0
2024-10-30 14:35:00,953.17,953.52,952.96,953.28,1050.0,953.17,953.52,952.96,953.28,1050.0
2024-10-30 14:40:00,953.28,955.28,953.27,955.02,4238.0,953.28,955.28,953.27,955.02,4238.0
2024-10-30 14:45:00,955.18,955.18,954.29,955.02,400.0,955.18,955.18,954.29,955.02,400.0
2024-10-30 14:50:00,955.18,955.18,954.25,954.25,900.0,955.18,955.18,954.25,954.25,900.0
2024-10-30 14:55:00,954.59,954.59,953.66,953.66,1214.0,954.59,954.59,953.66,953.66,1214.0
2024-10-30 15:00:00,953.66,954.1,952.72,953.53,10798.0,953.66,954.1,952.72,953.53,10798.0
2024-10-30 15:05:00,953.78,953.78,952.81,953.71,3422.0,953.78,953.78,952.81,953.71,3422.0
2024-10-30 15:10:00,952.91,953.32,951.97,953.13,2498.0,952.91,953.32,951.97,953.13,2498.0
2024-10-30 15:15:00,952.72,953.13,951.57,951.92,1500.0,952.72,953.13,951.57,951.92,1500.0
2024-10-30 15:20:00,951.53,951.92,951.27,951.85,604.0,951.53,951.92,951.27,951.85,604.0
2024-10-30 15:25:00,951.31,952.67,951.29,952.62,2793.0,951.31,952.67,951.29,952.62,2793.0
2024-10-30 15:30:00,952.4,952.81,952.06,952.12,1502.0,952.4,952.81,952.06,952.12,1502.0
2024-10-30 15:35:00,952.08,952.75,951.02,952.75,3658.0,952.08,952.75,951.02,952.75,3658.0
2024-10-30 15:40:00,952.53,953.55,952.52,953.33,3067.0,952.53,953.55,952.52,953.33,3067.0
2024-10-30 15:45:00,953.24,954.31,952.71,952.91,10142.0,953.24,954.31,952.71,952.91,10142.0
2024-10-30 15:50:00,953.61,953.61,950.88,951.75,37212.0,953.61,953.61,950.88,951.75,37212.0
2024-10-30 15:55:00,951.69,951.69,949.48,951.32,50707.0,951.69,951.69,949.48,951.32,50707.0
2024-10-31 09:30:00,940.8,948.34,937.89,948.25,19237.0,940.8,948.34,937.89,948.25,19237.0
2024-10-31 09:35:00,948.68,954.36,947.43,949.42,8508.0,948.68,954.36,947.43,949.42,8508.0
2024-10-31 09:40:00,950.0,950.46,946.0,948.13,3207.0,950.0,950.46,946.0,948.13,3207.0
2024-10-31 09:45:00,947.66,948.0,944.83,945.13,5536.0,947.66,948.0,944.83,945.13,5536.0
2024-10-31 09:50:00,945.92,946.14,943.44,944.78,7365.0,945.92,946.14,943.44,944.78,7365.0
2024-10-31 09:55:00,944.79,947.13,944.78,946.63,5059.0,944.79,947.13,944.78,946.63,5059.0
2024-10-31 10:00:00,946.58,946.75,944.25,945.56,3048.0,946.58,946.75,944.25,945.56,3048.0
2024-10-31 10:05:00,945.56,946.93,941.83,941.94,2959.0,945.56,946.93,941.83,941.94,2959.0
2024-10-31 10:10:00,940.93,942.12,939.5,939.9,13182.0,940.93,942.12,939.5,939.9,13182.0
2024-10-31 10:15:00,939.75,942.73,939.22,942.73,1780.0,939.75,942.73,939.22,942.73,1780.0
2024-10-31 10:20:00,942.38,942.38,939.34,940.24,6066.0,942.38,942.38,939.34,940.24,6066.0
2024-10-31 10:25:00,938.54,939.28,936.46,937.4,4012.0,938.54,939.28,936.46,937.4,4012.0
2024-10-31 10:30:00,937.97,938.96,937.97,938.65,860.0,937.97,938.96,937.97,938.65,860.0
2024-10-31 10:35:00,939.54,939.94,938.24,939.18,3367.0,939.54,939.94,938.24,939.18,3367.0
2024-10-31 10:40:00,939.18,940.0,937.83,938.29,3569.0,939.18,940.0,937.83,938.29,3569.0
2024-10-31 10:45:00,938.72,938.78,936.15,936.2,5839.0,938.72,938.78,936.15,936.2,5839.0
2024-10-31 10:50:00,936.37,936.5,935.0,935.68,10360.0,936.37,936.5,935.0,935.68,10360.0
2024-10-31 10:55:00,935.46,936.48,934.83,935.28,2463.0,935.46,936.48,934.83,935.28,2463.0
2024-10-31 11:00:00,934.8,935.14,932.85,933.19,8535.0,934.8,935.14,932.85,933.19,8535.0
2024-10-31 11:05:00,932.95,934.69,932.22,934.08,7856.0,932.95,934.69,932.22,934.08,7856.0
2024-10-31 11:10:00,933.57,933.7,930.66,931.13,2131.0,933.57,933.7,930.66,931.13,2131.0
2024-10-31 11:15:00,930.88,933.7,930.0,933.09,4152.0,930.88,933.7,930.0,933.09,4152.0
2024-10-31 11:20:00,933.55,935.19,932.8,934.42,12067.0,933.55,935.19,932.8,934.42,12067.0
2024-10-31 11:25:00,934.21,935.42,933.56,935.42,30644.0,934.21,935.42,933.56,935.42,30644.0
2024-10-31 11:30:00,935.79,935.87,934.0,934.0,2215.0,935.79,935.87,934.0,934.0,2215.0
2024-10-31 11:35:00,934.0,934.2,932.57,934.2,2099.0,934.0,934.2,932.57,934.2,2099.0
2024-10-31 11:40:00,933.0,933.57,931.49,932.4,2916.0,933.0,933.57,931.49,932.4,2916.0
2024-10-31 11:45:00,932.34,932.34,929.85,930.7,7438.0,932.34,932.34,929.85,930.7,7438.0
2024-10-31 11:50:00,930.32,931.07,929.1,930.54,6269.0,930.32,931.07,929.1,930.54,6269.0
2024-10-31 11:55:00,930.32,931.8,930.2,931.65,5429.0,930.32,931.8,930.2,931.65,5429.0
2024-10-31 12:00:00,931.61,931.89,930.0,930.0,4636.0,931.61,931.89,930.0,930.0,4636.0
2024-10-31 12:05:00,930.7,933.63,930.7,933.23,3893.0,930.7,933.63,930.7,933.23,3893.0
2024-10-31 12:10:00,933.0,933.94,932.58,933.94,2509.0,933.0,933.94,932.58,933.94,2509.0
2024-10-31 12:15:00,933.94,934.91,933.87,934.5,2323.0,933.94,934.91,933.87,934.5,2323.0
2024-10-31 12:20:00,933.57,934.97,933.57,934.07,1820.0,933.57,934.97,933.57,934.07,1820.0
2024-10-31 12:25:00,934.44,934.44,932.72,933.44,2105.0,934.44,934.44,932.72,933.44,2105.0
2024-10-31 12:30:00,933.44,933.89,932.57,932.57,2422.0,933.44,933.89,932.57,932.57,2422.0
2024-10-31 12:35:00,932.59,932.59,931.07,931.84,1159.0,932.59,932.59,931.07,931.84,1159.0
2024-10-31 12:40:00,931.84,933.52,931.83,933.52,3746.0,931.84,933.52,931.83,933.52,3746.0
2024-10-31 12:45:00,932.79,933.2,931.81,932.75,5561.0,932.79,933.2,931.81,932.75,5561.0
2024-10-31 12:50:00,932.64,934.07,932.64,934.07,1312.0,932.64,934.07,932.64,934.07,1312.0
2024-10-31 12:55:00,934.2,934.2,930.89,930.89,3982.0,934.2,934.2,930.89,930.89,3982.0
2024-10-31 13:00:00,931.06,931.46,930.0,931.14,2519.0,931.06,931.46,930.0,931.14,2519.0
2024-10-31 13:05:00,931.78,933.28,931.78,932.94,2124.0,931.78,933.28,931.78,932.94,2124.0
2024-10-31 13:10:00,933.29,933.29,932.21,932.21,2628.0,933.29,933.29,932.21,932.21,2628.0
2024-10-31 13:15:00,932.47,932.87,932.1,932.7,1884.0,932.47,932.87,932.1,932.7,1884.0
2024-10-31 13:20:00,932.71,933.04,931.91,931.92,2264.0,932.71,933.04,931.91,931.92,2264.0
2024-10-31 13:25:00,931.92,932.47,931.07,931.07,2857.0,931.92,932.47,931.07,931.07,2857.0
2024-10-31 13:30:00,930.72,931.03,930.03,930.55,2361.0,930.72,931.03,930.03,930.55,2361.0
2024-10-31 13:35:00,930.0,930.85,929.82,930.61,1816.0,930.0,930.85,929.82,930.61,1816.0
2024-10-31 13:40:00,930.61,931.12,930.05,930.25,2712.0,930.61,931.12,930.05,930.25,2712.0
2024-10-31 13:45:00,930.19,930.41,929.19,930.41,946.0,930.19,930.41,929.19,930.41,946.0
2024-10-31 13:50:00,930.13,931.16,929.76,929.76,3671.0,930.13,931.16,929.76,929.76,3671.0
2024-10-31 13:55:00,929.95,930.02,929.38,929.38,1733.0,929.95,930.02,929.38,929.38,1733.0
2024-10-31 14:00:00,929.57,930.69,929.26,929.26,1500.0,929.57,930.69,929.26,929.26,1500.0
2024-10-31 14:05:00,929.81,930.68,929.06,929.38,1767.0,929.81,930.68,929.06,929.38,1767.0
2024-10-31 14:10:00,929.33,930.73,929.19,929.83,3562.0,929.33,930.73,929.19,929.83,3562.0
2024-10-31 14:15:00,929.8,930.0,928.98,929.06,3843.0,929.8,930.0,928.98,929.06,3843.0
2024-10-31 14:20:00,929.05,930.69,928.35,929.66,4157.0,929.05,930.69,928.35,929.66,4157.0
2024-10-31 14:25:00,929.96,930.1,929.01,929.43,1599.0,929.96,930.1,929.01,929.43,1599.0
2024-10-31 14:30:00,929.91,930.7,928.77,929.81,4849.0,929.91,930.7,928.77,929.81,4849.0
2024-10-31 14:35:00,929.51,930.53,929.02,929.65,649.0,929.51,930.53,929.02,929.65,649.0
2024-10-31 14:40:00,929.62,930.01,928.7,929.81,2115.0,929.62,930.01,928.7,929.81,2115.0
2024-10-31 14:45:00,929.99,930.11,928.81,929.85,1156.0,929.99,930.11,928.81,929.85,1156.0
2024-10-31 14:50:00,929.48,930.53,929.31,930.52,4757.0,929.48,930.53,929.31,930.52,4757.0
2024-10-31 14:55:00,930.32,932.01,929.49,931.48,3612.0,930.32,932.01,929.49,931.48,3612.0
2024-10-31 15:00:00,931.9,931.9,930.72,931.0,4344.0,931.9,931.9,930.72,931.0,4344.0
2024-10-31 15:05:00,931.31,932.28,931.12,932.28,1747.0,931.31,932.28,931.12,932.28,1747.0
2024-10-31 15:10:00,932.1,932.13,930.75,931.38,3077.0,932.1,932.13,930.75,931.38,3077.0
2024-10-31 15:15:00,931.17,932.26,931.07,931.99,4236.0,931.17,932.26,931.07,931.99,4236.0
2024-10-31 15:20:00,932.12,932.51,932.04,932.33,2360.0,932.12,932.51,932.04,932.33,2360.0
2024-10-31 15:25:00,932.34,932.43,931.34,932.1,8644.0,932.34,932.43,931.34,932.1,8644.0
2024-10-31 15:30:00,932.1,932.97,931.22,931.22,5849.0,932.1,932.97,931.22,931.22,5849.0
2024-10-31 15:35:00,931.06,931.48,930.38,931.11,6320.0,931.06,931.48,930.38,931.11,6320.0
2024-10-31 15:40:00,930.84,932.21,930.7,932.21,6269.0,930.84,932.21,930.7,932.21,6269.0
2024-10-31 15:45:00,931.65,932.34,931.22,931.76,12092.0,931.65,932.34,931.22,931.76,12092.0
2024-10-31 15:50:00,932.29,935.77,931.88,934.58,14214.0,932.29,935.77,931.88,934.58,14214.0
2024-10-31 15:55:00,934.41,934.81,932.55,933.09,58401.0,934.41,934.81,932.55,933.09,58401.0
2024-11-01 09:30:00,937.36,937.48,930.55,933.8,12621.0,937.36,937.48,930.55,933.8,12621.0
2024-11-01 09:35:00,935.35,935.35,933.42,934.74,2272.0,935.35,935.35,933.42,934.74,2272.0
2024-11-01 09:40:00,935.79,937.0,935.1,935.35,1926.0,935.79,937.0,935.1,935.35,1926.0
2024-11-01 09:45:00,935.62,936.98,934.94,935.75,1716.0,935.62,936.98,934.94,935.75,1716.0
2024-11-01 09:50:00,935.41,936.05,934.72,935.22,1733.0,935.41,936.05,934.72,935.22,1733.0
2024-11-01 09:55:00,935.79,939.53,935.79,939.53,15534.0,935.79,939.53,935.79,939.53,15534.0
2024-11-01 10:00:00,937.07,938.64,936.7,937.34,3403.0,937.07,938.64,936.7,937.34,3403.0
2024-11-01 10:05:00,938.16,940.0,937.17,939.17,1436.0,938.16,940.0,937.17,939.17,1436.0
2024-11-01 10:10:00,939.06,940.38,938.63,939.38,1486.0,939.06,940.38,938.63,939.38,1486.0
2024-11-01 10:15:00,940.07,941.87,939.58,940.02,4238.0,940.07,941.87,939.58,940.02,4238.0
2024-11-01 10:20:00,940.73,941.11,938.16,940.78,4736.0,940.73,941.11,938.16,940.78,4736.0
2024-11-01 10:25:00,940.97,944.63,940.97,944.63,2581.0,940.97,944.63,940.97,944.63,2581.0
2024-11-01 10:30:00,943.99,944.63,943.67,944.04,2858.0,943.99,944.63,943.67,944.04,2858.0
2024-11-01 10:35:00,944.26,947.82,944.26,946.98,12442.0,944.26,947.82,944.26,946.98,12442.0
2024-11-01 10:40:00,946.59,947.89,944.46,946.18,8487.0,946.59,947.89,944.46,946.18,8487.0
2024-11-01 10:45:00,946.19,946.95,944.05,946.42,3238.0,946.19,946.95,944.05,946.42,3238.0
2024-11-01 10:50:00,945.72,946.49,945.44,945.92,1281.0,945.72,946.49,945.44,945.92,1281.0
2024-11-01 10:55:00,946.32,949.63,945.16,949.61,5431.0,946.32,949.63,945.16,949.61,5431.0
2024-11-01 11:00:00,948.19,950.0,947.64,949.75,3574.0,948.19,950.0,947.64,949.75,3574.0
2024-11-01 11:05:00,948.63,949.75,947.3,949.5,3377.0,948.63,949.75,947.3,949.5,3377.0
2024-11-01 11:10:00,949.71,951.16,948.34,951.16,5588.0,949.71,951.16,948.34,951.16,5588.0
2024-11-01 11:15:00,950.6,950.6,948.29,948.48,4496.0,950.6,950.6,948.29,948.48,4496.0
2024-11-01 11:20:00,948.48,950.75,948.29,950.72,3341.0,948.48,950.75,948.29,950.72,3341.0
2024-11-01 11:25:00,950.79,951.11,950.03,951.1,2196.0,950.79,951.11,950.03,951.1,2196.0
2024-11-01 11:30:00,950.57,950.64,949.78,949.82,4039.0,950.57,950.64,949.78,949.82,4039.0
2024-11-01 11:35:00,949.83,950.02,948.97,949.41,1805.0,949.83,950.02,948.97,949.41,1805.0
2024-11-01 11:40:00,950.02,950.98,948.75,950.25,5077.0,950.02,950.98,948.75,950.25,5077.0
2024-11-01 11:45:00,950.27,951.0,949.45,950.18,6025.0,950.27,951.0,949.45,950.18,6025.0
2024-11-01 11:50:00,949.58,950.18,947.64,947.64,5370.0,949.58,950.18,947.64,947.64,5370.0
2024-11-01 11:55:00,947.58,948.31,947.57,948.28,1900.0,947.58,948.31,947.57,948.28,1900.0
2024-11-01 12:00:00,948.87,948.96,948.43,948.8,1928.0,948.87,948.96,948.43,948.8,1928.0
2024-11-01 12:05:00,949.68,949.68,948.95,948.96,1715.0,949.68,949.68,948.95,948.96,1715.0
2024-11-01 12:10:00,948.86,949.02,947.84,948.23,1086.0,948.86,949.02,947.84,948.23,1086.0
2024-11-01 12:15:00,948.24,948.62,947.15,947.3,3025.0,948.24,948.62,947.15,947.3,3025.0
2024-11-01 12:20:00,947.23,948.3,947.21,948.09,4259.0,947.23,948.3,947.21,948.09,4259.0
2024-11-01 12:25:00,948.38,948.53,947.3,947.89,1250.0,948.38,948.53,947.3,947.89,1250.0
2024-11-01 12:30:00,947.56,948.37,947.45,948.37,800.0,947.56,948.37,947.45,948.37,800.0
2024-11-01 12:35:00,948.67,948.77,948.04,948.04,1000.0,948.67,948.77,948.04,948.04,1000.0
2024-11-01 12:40:00,948.45,949.16,944.15,944.27,8918.0,948.45,949.16,944.15,944.27,8918.0
2024-11-01 12:45:00,944.83,946.32,944.83,945.62,2717.0,944.83,946.32,944.83,945.62,2717.0
2024-11-01 12:50:00,944.82,946.43,944.82,945.76,2198.0,944.82,946.43,944.82,945.76,2198.0
2024-11-01 12:55:00,945.5,945.82,942.95,942.95,1774.0,945.5,945.82,942.95,942.95,1774.0
2024-11-01 13:00:00,943.43,944.15,942.51,944.02,4873.0,943.43,944.15,942.51,944.02,4873.0
2024-11-01 13:05:00,945.18,945.89,944.3,945.81,5603.0,945.18,945.89,944.3,945.81,5603.0
2024-11-01 13:10:00,945.87,947.03,945.01,946.84,3221.0,945.87,947.03,945.01,946.84,3221.0
2024-11-01 13:15:00,947.99,948.06,946.78,947.24,6150.0,947.99,948.06,946.78,947.24,6150.0
2024-11-01 13:20:00,948.25,948.26,946.45,947.58,6955.0,948.25,948.26,946.45,947.58,6955.0
2024-11-01 13:25:00,947.58,947.58,947.32,947.33,656.0,947.58,947.58,947.32,947.33,656.0
2024-11-01 13:30:00,947.57,947.58,946.14,946.2,5516.0,947.57,947.58,946.14,946.2,5516.0
2024-11-01 13:35:00,946.0,947.01,946.0,946.37,3358.0,946.0,947.01,946.0,946.37,3358.0
2024-11-01 13:40:00,946.37,946.39,945.56,945.7,2311.0,946.37,946.39,945.56,945.7,2311.0
2024-11-01 13:45:00,945.7,945.94,945.67,945.94,750.0,945.7,945.94,945.67,945.94,750.0
2024-11-01 13:50:00,945.94,947.37,945.6,947.37,1291.0,945.94,947.37,945.6,947.37,1291.0
2024-11-01 13:55:00,947.47,947.84,946.29,946.82,4881.0,947.47,947.84,946.29,946.82,4881.0
2024-11-01 14:00:00,946.82,947.59,946.45,947.23,2218.0,946.82,947.59,946.45,947.23,2218.0
2024-11-01 14:05:00,947.96,947.96,945.94,946.17,3978.0,947.96,947.96,945.94,946.17,3978.0
2024-11-01 14:10:00,945.8,945.8,945.45,945.66,1300.0,945.8,945.8,945.45,945.66,1300.0
2024-11-01 14:15:00,945.92,946.01,942.51,942.51,4088.0,945.92,946.01,942.51,942.51,4088.0
2024-11-01 14:20:00,941.22,942.75,941.14,942.0,2800.0,941.22,942.75,941.14,942.0,2800.0
2024-11-01 14:25:00,942.49,943.38,941.62,941.84,2422.0,942.49,943.38,941.62,941.84,2422.0
2024-11-01 14:30:00,941.84,942.68,941.62,942.18,1498.0,941.84,942.68,941.62,942.18,1498.0
2024-11-01 14:35:00,942.79,943.02,942.79,943.02,466.0,942.79,943.02,942.79,943.02,466.0
2024-11-01 14:40:00,942.39,942.81,941.94,942.68,2938.0,942.39,942.81,941.94,942.68,2938.0
2024-11-01 14:45:00,943.45,943.52,942.0,942.22,4380.0,943.45,943.52,942.0,942.22,4380.0
2024-11-01 14:50:00,942.22,942.98,941.99,942.86,3261.0,942.22,942.98,941.99,942.86,3261.0
2024-11-01 14:55:00,942.86,942.95,942.72,942.81,1246.0,942.86,942.95,942.72,942.81,1246.0
2024-11-01 15:00:00,943.1,943.21,942.56,943.0,3182.0,943.1,943.21,942.56,943.0,3182.0
2024-11-01 15:05:00,943.14,945.25,942.76,945.25,3598.0,943.14,945.25,942.76,945.25,3598.0
2024-11-01 15:10:00,946.01,946.1,944.82,945.68,4390.0,946.01,946.1,944.82,945.68,4390.0
2024-11-01 15:15:00,945.92,945.92,945.55,945.85,1178.0,945.92,945.92,945.55,945.85,1178.0
2024-11-01 15:20:00,946.07,946.07,944.3,944.3,4458.0,946.07,946.07,944.3,944.3,4458.0
2024-11-01 15:25:00,944.28,944.4,943.35,944.09,3741.0,944.28,944.4,943.35,944.09,3741.0
2024-11-01 15:30:00,943.71,945.17,943.64,945.17,6375.0,943.71,945.17,943.64,945.17,6375.0
2024-11-01 15:35:00,944.98,944.98,944.19,944.43,2581.0,944.98,944.98,944.19,944.43,2581.0
2024-11-01 15:40:00,944.43,945.15,944.42,944.5,4335.0,944.43,945.15,944.42,944.5,4335.0
2024-11-01 15:45:00,944.46,944.81,944.4,944.6,4834.0,944.46,944.81,944.4,944.6,4834.0
2024-11-01 15:50:00,944.6,944.7,943.2,943.96,15410.0,944.6,944.7,943.2,943.96,15410.0
2024-11-01 15:55:00,943.92,944.62,942.81,943.46,21786.0,943.92,944.62,942.81,943.46,21786.0
2024-11-04 09:30:00,944.03,949.09,941.6,944.96,30517.0,944.03,949.09,941.6,944.96,30517.0
2024-11-04 09:35:00,944.22,946.98,944.14,946.76,6826.0,944.22,946.98,944.14,946.76,6826.0
2024-11-04 09:40:00,946.76,946.76,945.42,945.99,1900.0,946.76,946.76,945.42,945.99,1900.0
2024-11-04 09:45:00,946.17,950.0,944.33,949.41,2823.0,946.17,950.0,944.33,949.41,2823.0
2024-11-04 09:50:00,949.41,950.59,947.56,947.83,8309.0,949.41,950.59,947.56,947.83,8309.0
2024-11-04 09:55:00,947.83,950.23,947.0,950.23,2201.0,947.83,950.23,947.0,950.23,2201.0
2024-11-04 10:00:00,950.24,952.0,947.46,950.66,1459.0,950.24,952.0,947.46,950.66,1459.0
2024-11-04 10:05:00,950.95,952.0,947.73,948.0,3957.0,950.95,952.0,947.73,948.0,3957.0
2024-11-04 10:10:00,947.95,949.31,947.73,949.25,4783.0,947.95,949.31,947.73,949.25,4783.0
2024-11-04 10:15:00,951.92,952.04,951.42,952.04,1102.0,951.92,952.04,951.42,952.04,1102.0
2024-11-04 10:20:00,951.14,953.81,950.84,953.5,5230.0,951.14,953.81,950.84,953.5,5230.0
2024-11-04 10:25:00,953.87,953.87,950.13,950.88,2393.0,953.87,953.87,950.13,950.88,2393.0
2024-11-04 10:30:00,951.0,951.94,949.75,951.32,2525.0,951.0,951.94,949.75,951.32,2525.0
2024-11-04 10:35:00,951.34,951.58,950.69,951.58,912.0,951.34,951.58,950.69,951.58,912.0
2024-11-04 10:40:00,950.72,951.79,949.64,951.79,1726.0,950.72,951.79,949.64,951.79,1726.0
2024-11-04 10:45:00,951.33,952.86,950.87,952.5,1691.0,951.33,952.86,950.87,952.5,1691.0
2024-11-04 10:50:00,953.42,953.87,952.58,953.52,3077.0,953.42,953.87,952.58,953.52,3077.0
2024-11-04 10:55:00,953.28,954.42,950.5,952.41,6417.0,953.28,954.42,950.5,952.41,6417.0
2024-11-04 11:00:00,950.77,950.92,949.55,950.57,2216.0,950.77,950.92,949.55,950.57,2216.0
2024-11-04 11:05:00,951.22,951.92,951.22,951.92,500.0,951.22,951.92,951.22,951.92,500.0
2024-11-04 11:10:00,951.92,953.44,951.56,953.44,6540.0,951.92,953.44,951.56,953.44,6540.0
2024-11-04 11:15:00,953.44,954.16,952.17,952.82,3252.0,953.44,954.16,952.17,952.82,3252.0
2024-11-04 11:20:00,953.66,954.16,951.43,951.43,4592.0,953.66,954.16,951.43,951.43,4592.0
2024-11-04 11:25:00,951.21,953.44,951.21,953.44,400.0,951.21,953.44,951.21,953.44,400.0
2024-11-04 11:30:00,952.38,952.39,950.04,950.04,3032.0,952.38,952.39,950.04,950.04,3032.0
2024-11-04 11:35:00,950.38,952.02,949.13,950.49,5050.0,950.38,952.02,949.13,950.49,5050.0
2024-11-04 11:40:00,950.91,951.27,949.76,950.58,2914.0,950.91,951.27,949.76,950.58,2914.0
2024-11-04 11:45:00,951.05,951.68,949.76,951.26,2025.0,951.05,951.68,949.76,951.26,2025.0
2024-11-04 11:50:00,950.96,950.96,949.68,950.13,1715.0,950.96,950.96,949.68,950.13,1715.0
2024-11-04 11:55:00,950.5,950.8,949.76,950.78,5574.0,950.5,950.8,949.76,950.78,5574.0
2024-11-04 12:00:00,950.75,951.34,950.37,950.46,2117.0,950.75,951.34,950.37,950.46,2117.0
2024-11-04 12:05:00,949.97,950.06,949.1,949.93,3294.0,949.97,950.06,949.1,949.93,3294.0
2024-11-04 12:10:00,949.1,950.12,949.1,950.12,349.0,949.1,950.12,949.1,950.12,349.0
2024-11-04 12:15:00,950.57,951.67,950.57,951.25,1500.0,950.57,951.67,950.57,951.25,1500.0
2024-11-04 12:20:00,951.69,952.7,951.69,952.36,3953.0,951.69,952.7,951.69,952.36,3953.0
2024-11-04 12:25:00,952.36,954.02,952.19,953.01,5466.0,952.36,954.02,952.19,953.01,5466.0
2024-11-04 12:30:00,953.65,953.67,951.88,953.09,6469.0,953.65,953.67,951.88,953.09,6469.0
2024-11-04 12:35:00,952.78,953.81,952.78,953.19,1288.0,952.78,953.81,952.78,953.19,1288.0
2024-11-04 12:40:00,953.19,953.35,952.43,953.35,900.0,953.19,953.35,952.43,953.35,900.0
2024-11-04 12:45:00,953.85,954.5,953.43,954.5,3044.0,953.85,954.5,953.43,954.5,3044.0
2024-11-04 12:50:00,953.81,954.42,952.35,953.7,3277.0,953.81,954.42,952.35,953.7,3277.0
2024-11-04 12:55:00,953.99,953.99,953.52,953.53,600.0,953.99,953.99,953.52,953.53,600.0
2024-11-04 13:00:00,952.82,953.51,952.8,953.27,1737.0,952.82,953.51,952.8,953.27,1737.0
2024-11-04 13:05:00,953.62,953.62,952.06,952.06,4823.0,953.62,953.62,952.06,952.06,4823.0
2024-11-04 13:10:00,952.25,954.24,952.25,954.24,1590.0,952.25,954.24,952.25,954.24,1590.0
2024-11-04 13:15:00,953.21,954.69,953.21,954.69,3930.0,953.21,954.69,953.21,954.69,3930.0
2024-11-04 13:20:00,954.42,955.59,954.11,954.98,7152.0,954.42,955.59,954.11,954.98,7152.0
2024-11-04 13:25:00,955.57,955.57,953.85,953.85,3331.0,955.57,955.57,953.85,953.85,3331.0
2024-11-04 13:30:00,953.59,953.59,953.26,953.44,1325.0,953.59,953.59,953.26,953.44,1325.0
2024-11-04 13:35:00,954.03,954.35,953.41,954.06,2513.0,954.03,954.35,953.41,954.06,2513.0
2024-11-04 13:40:00,954.06,954.06,954.03,954.04,438.0,954.06,954.06,954.03,954.04,438.0
2024-11-04 13:45:00,953.67,954.98,953.66,954.6,2399.0,953.67,954.98,953.66,954.6,2399.0
2024-11-04 13:50:00,955.45,957.52,955.45,957.38,3650.0,955.45,957.52,955.45,957.38,3650.0
2024-11-04 13:55:00,957.25,957.43,956.2,956.29,9084.0,957.25,957.43,956.2,956.29,9084.0
2024-11-04 14:00:00,956.58,959.45,956.51,959.45,6001.0,956.58,959.45,956.51,959.45,6001.0
2024-11-04 14:05:00,958.96,960.37,957.66,957.66,8039.0,958.96,960.37,957.66,957.66,8039.0
2024-11-04 14:10:00,957.66,959.42,957.0,958.16,3445.0,957.66,959.42,957.0,958.16,3445.0
2024-11-04 14:15:00,957.79,957.79,956.79,956.79,906.0,957.79,957.79,956.79,956.79,906.0
2024-11-04 14:20:00,956.55,957.71,956.18,956.18,1000.0,956.55,957.71,956.18,956.18,1000.0
2024-11-04 14:25:00,956.6,958.3,956.59,958.3,3184.0,956.6,958.3,956.59,958.3,3184.0
2024-11-04 14:30:00,958.1,959.65,958.1,959.65,1999.0,958.1,959.65,958.1,959.65,1999.0
2024-11-04 14:35:00,958.88,960.34,958.76,959.92,9011.0,958.88,960.34,958.76,959.92,9011.0
2024-11-04 14:40:00,959.91,960.13,959.47,959.69,1562.0,959.91,960.13,959.47,959.69,1562.0
2024-11-04 14:45:00,959.78,960.0,958.65,958.81,7390.0,959.78,960.0,958.65,958.81,7390.0
2024-11-04 14:50:00,958.98,959.35,958.86,959.3,1819.0,958.98,959.35,958.86,959.3,1819.0
2024-11-04 14:55:00,959.05,959.4,958.37,958.69,6253.0,959.05,959.4,958.37,958.69,6253.0
2024-11-04 15:00:00,958.36,958.8,957.97,958.04,7495.0,958.36,958.8,957.97,958.04,7495.0
2024-11-04 15:05:00,958.21,958.28,957.83,958.07,2097.0,958.21,958.28,957.83,958.07,2097.0
2024-11-04 15:10:00,958.05,959.99,958.02,958.57,7532.0,958.05,959.99,958.02,958.57,7532.0
2024-11-04 15:15:00,957.51,957.78,957.26,957.63,2307.0,957.51,957.78,957.26,957.63,2307.0
2024-11-04 15:20:00,957.36,957.52,956.49,957.08,3416.0,957.36,957.52,956.49,957.08,3416.0
2024-11-04 15:25:00,957.11,957.55,955.44,955.86,3360.0,957.11,957.55,955.44,955.86,3360.0
2024-11-04 15:30:00,956.03,956.03,954.82,955.21,2971.0,956.03,956.03,954.82,955.21,2971.0
2024-11-04 15:35:00,954.71,955.06,954.55,954.93,1906.0,954.71,955.06,954.55,954.93,1906.0
2024-11-04 15:40:00,955.06,956.37,954.93,955.88,7823.0,955.06,956.37,954.93,955.88,7823.0
2024-11-04 15:45:00,955.37,956.32,954.73,954.73,3993.0,955.37,956.32,954.73,954.73,3993.0
2024-11-04 15:50:00,954.47,955.66,954.21,955.05,11942.0,954.47,955.66,954.21,955.05,11942.0
2024-11-04 15:55:00,955.0,955.94,953.64,955.4,33344.0,955.0,955.94,953.64,955.4,33344.0
2024-11-05 09:30:00,961.46,967.0,958.33,967.0,17486.0,961.46,967.0,958.33,967.0,17486.0
2024-11-05 09:35:00,966.99,972.15,966.01,969.73,18499.0,966.99,972.15,966.01,969.73,18499.0
2024-11-05 09:40:00,970.18,970.18,966.98,966.99,5785.0,970.18,970.18,966.98,966.99,5785.0
2024-11-05 09:45:00,966.99,972.22,966.19,970.43,11186.0,966.99,972.22,966.19,970.43,11186.0
2024-11-05 09:50:00,970.42,971.0,968.39,970.78,6351.0,970.42,971.0,968.39,970.78,6351.0
2024-11-05 09:55:00,970.28,972.0,969.56,971.99,4945.0,970.28,972.0,969.56,971.99,4945.0
2024-11-05 10:00:00,971.99,973.86,966.39,966.74,10012.0,971.99,973.86,966.39,966.74,10012.0
2024-11-05 10:05:00,966.98,970.08,966.03,969.73,6119.0,966.98,970.08,966.03,969.73,6119.0
2024-11-05 10:10:00,968.74,968.74,966.24,967.07,4256.0,968.74,968.74,966.24,967.07,4256.0
2024-11-05 10:15:00,966.35,967.75,966.0,967.44,3450.0,966.35,967.75,966.0,967.44,3450.0
2024-11-05 10:20:00,967.19,968.21,966.67,967.2,1902.0,967.19,968.21,966.67,967.2,1902.0
2024-11-05 10:25:00,969.01,969.01,965.0,965.4,5801.0,969.01,969.01,965.0,965.4,5801.0
2024-11-05 10:30:00,965.58,967.0,965.31,966.57,2651.0,965.58,967.0,965.31,966.57,2651.0
2024-11-05 10:35:00,966.04,966.57,964.63,964.63,2645.0,966.04,966.57,964.63,964.63,2645.0
2024-11-05 10:40:00,964.33,964.45,963.47,964.3,2824.0,964.33,964.45,963.47,964.3,2824.0
2024-11-05 10:45:00,964.15,965.5,964.15,965.5,700.0,964.15,965.5,964.15,965.5,700.0
2024-11-05 10:50:00,965.38,966.25,963.25,963.77,2716.0,965.38,966.25,963.25,963.77,2716.0
2024-11-05 10:55:00,963.6,963.6,962.16,962.96,1623.0,963.6,963.6,962.16,962.96,1623.0
2024-11-05 11:00:00,962.66,962.74,961.04,962.74,3618.0,962.66,962.74,961.04,962.74,3618.0
2024-11-05 11:05:00,962.74,964.81,962.63,964.4,3048.0,962.74,964.81,962.63,964.4,3048.0
2024-11-05 11:10:00,964.4,964.5,963.39,964.5,2880.0,964.4,964.5,963.39,964.5,2880.0
2024-11-05 11:15:00,964.36,964.36,963.55,963.55,650.0,964.36,964.36,963.55,963.55,650.0
2024-11-05 11:20:00,963.6,965.44,963.59,965.44,500.0,963.6,965.44,963.59,965.44,500.0
2024-11-05 11:25:00,965.69,966.07,964.9,964.9,5018.0,965.69,966.07,964.9,964.9,5018.0
2024-11-05 11:30:00,965.38,966.25,965.35,966.25,1800.0,965.38,966.25,965.35,966.25,1800.0
2024-11-05 11:35:00,965.73,965.87,965.12,965.87,2200.0,965.73,965.87,965.12,965.87,2200.0
2024-11-05 11:40:00,965.76,966.0,963.69,964.56,1900.0,965.76,966.0,963.69,964.56,1900.0
2024-11-05 11:45:00,964.17,965.67,963.89,965.13,2554.0,964.17,965.67,963.89,965.13,2554.0
2024-11-05 11:50:00,964.91,966.38,963.41,966.35,7737.0,964.91,966.38,963.41,966.35,7737.0
2024-11-05 11:55:00,965.87,966.59,965.86,966.03,300.0,965.87,966.59,965.86,966.03,300.0
2024-11-05 12:00:00,966.0,966.01,964.62,965.68,3161.0,966.0,966.01,964.62,965.68,3161.0
2024-11-05 12:05:00,965.63,965.84,965.09,965.84,783.0,965.63,965.84,965.09,965.84,783.0
2024-11-05 12:10:00,965.96,967.0,965.96,967.0,1000.0,965.96,967.0,965.96,967.0,1000.0
2024-11-05 12:15:00,966.8,967.24,965.68,967.24,1402.0,966.8,967.24,965.68,967.24,1402.0
2024-11-05 12:20:00,966.22,966.49,965.64,965.81,1066.0,966.22,966.49,965.64,965.81,1066.0
2024-11-05 12:25:00,966.78,966.78,965.73,965.74,1008.0,966.78,966.78,965.73,965.74,1008.0
2024-11-05 12:30:00,966.32,967.34,966.32,967.34,500.0,966.32,967.34,966.32,967.34,500.0
2024-11-05 12:35:00,966.85,967.53,966.18,966.22,2000.0,966.85,967.53,966.18,966.22,2000.0
2024-11-05 12:40:00,966.23,967.04,966.23,967.04,1201.0,966.23,967.04,966.23,967.04,1201.0
2024-11-05 12:45:00,967.08,967.9,966.75,967.31,2982.0,967.08,967.9,966.75,967.31,2982.0
2024-11-05 12:50:00,967.41,967.41,967.4,967.41,100.0,967.41,967.41,967.4,967.41,100.0
2024-11-05 12:55:00,966.8,967.15,966.4,966.4,1434.0,966.8,967.15,966.4,966.4,1434.0
2024-11-05 13:00:00,966.21,967.08,965.7,967.08,3684.0,966.21,967.08,965.7,967.08,3684.0
2024-11-05 13:05:00,967.08,968.22,966.24,968.22,6555.0,967.08,968.22,966.24,968.22,6555.0
2024-11-05 13:10:00,967.77,968.72,967.17,967.17,4153.0,967.77,968.72,967.17,967.17,4153.0
2024-11-05 13:15:00,967.02,968.0,967.02,968.0,218.0,967.02,968.0,967.02,968.0,218.0
2024-11-05 13:20:00,968.72,969.0,968.47,969.0,1000.0,968.72,969.0,968.47,969.0,1000.0
2024-11-05 13:25:00,969.0,969.54,968.49,968.99,1600.0,969.0,969.54,968.49,968.99,1600.0
2024-11-05 13:30:00,968.62,969.18,968.16,968.16,3129.0,968.62,969.18,968.16,968.16,3129.0
2024-11-05 13:35:00,968.0,968.0,966.38,966.88,2273.0,968.0,968.0,966.38,966.88,2273.0
2024-11-05 13:40:00,967.62,968.11,966.78,967.57,1510.0,967.62,968.11,966.78,967.57,1510.0
2024-11-05 13:45:00,967.04,967.3,965.57,965.57,4998.0,967.04,967.3,965.57,965.57,4998.0
2024-11-05 13:50:00,965.98,965.98,965.5,965.5,600.0,965.98,965.98,965.5,965.5,600.0
2024-11-05 13:55:00,965.8,966.86,965.28,966.86,2276.0,965.8,966.86,965.28,966.86,2276.0
2024-11-05 14:00:00,966.88,968.84,966.88,967.97,1500.0,966.88,968.84,966.88,967.97,1500.0
2024-11-05 14:05:00,968.0,968.83,968.0,968.5,739.0,968.0,968.83,968.0,968.5,739.0
2024-11-05 14:10:00,968.61,969.49,968.61,969.13,2401.0,968.61,969.49,968.61,969.13,2401.0
2024-11-05 14:15:00,969.49,969.49,968.57,968.68,3038.0,969.49,969.49,968.57,968.68,3038.0
2024-11-05 14:20:00,968.6,968.91,967.7,968.36,1000.0,968.6,968.91,967.7,968.36,1000.0
2024-11-05 14:25:00,968.51,970.0,968.37,969.05,6435.0,968.51,970.0,968.37,969.05,6435.0
2024-11-05 14:30:00,969.25,969.26,968.52,968.52,700.0,969.25,969.26,968.52,968.52,700.0
2024-11-05 14:35:00,969.4,969.61,968.0,968.0,3344.0,969.4,969.61,968.0,968.0,3344.0
2024-11-05 14:40:00,969.12,969.9,968.87,968.99,2651.0,969.12,969.9,968.87,968.99,2651.0
2024-11-05 14:45:00,969.46,969.46,968.51,968.77,1870.0,969.46,969.46,968.51,968.77,1870.0
2024-11-05 14:50:00,968.79,969.01,968.03,968.45,2388.0,968.79,969.01,968.03,968.45,2388.0
2024-11-05 14:55:00,968.47,968.47,967.31,967.32,1178.0,968.47,968.47,967.31,967.32,1178.0
2024-11-05 15:00:00,967.74,968.12,967.02,968.12,2527.0,967.74,968.12,967.02,968.12,2527.0
2024-11-05 15:05:00,968.12,969.61,968.12,969.61,4754.0,968.12,969.61,968.12,969.61,4754.0
2024-11-05 15:10:00,969.26,971.0,969.26,970.84,7768.0,969.26,971.0,969.26,970.84,7768.0
2024-11-05 15:15:00,970.83,970.92,970.03,970.03,4473.0,970.83,970.92,970.03,970.03,4473.0
2024-11-05 15:20:00,970.52,970.73,970.15,970.3,3962.0,970.52,970.73,970.15,970.3,3962.0
2024-11-05 15:25:00,970.62,970.89,969.94,970.89,7284.0,970.62,970.89,969.94,970.89,7284.0
2024-11-05 15:30:00,970.8,972.6,970.59,972.06,7451.0,970.8,972.6,970.59,972.06,7451.0
2024-11-05 15:35:00,972.06,972.56,971.71,971.71,4726.0,972.06,972.56,971.71,971.71,4726.0
2024-11-05 15:40:00,971.7,971.7,969.0,970.62,10842.0,971.7,971.7,969.0,970.62,10842.0
2024-11-05 15:45:00,970.21,971.18,969.73,971.01,3408.0,970.21,971.18,969.73,971.01,3408.0
2024-11-05 15:50:00,970.55,970.93,969.94,970.56,6586.0,970.55,970.93,969.94,970.56,6586.0
2024-11-05 15:55:00,970.56,971.87,970.16,971.44,21851.0,970.56,971.87,970.16,971.44,21851.0
2024-11-06 09:30:00,994.0,997.03,989.19,989.96,37952.0,994.0,997.03,989.19,989.96,37952.0
2024-11-06 09:35:00,989.54,990.0,983.12,989.58,19684.0,989.54,990.0,983.12,989.58,19684.0
2024-11-06 09:40:00,989.58,993.7,984.59,984.97,3391.0,989.58,993.7,984.59,984.97,3391.0
2024-11-06 09:45:00,983.44,988.14,983.25,987.76,5299.0,983.44,988.14,983.25,987.76,5299.0
2024-11-06 09:50:00,987.03,989.17,984.0,984.02,6887.0,987.03,989.17,984.0,984.02,6887.0
2024-11-06 09:55:00,985.12,989.41,984.03,987.65,5144.0,985.12,989.41,984.03,987.65,5144.0
2024-11-06 10:00:00,988.31,993.1,988.3,991.0,5797.0,988.31,993.1,988.3,991.0,5797.0
2024-11-06 10:05:00,990.21,994.79,988.57,994.77,13803.0,990.21,994.79,988.57,994.77,13803.0
2024-11-06 10:10:00,994.2,994.73,990.97,992.55,6938.0,994.2,994.73,990.97,992.55,6938.0
2024-11-06 10:15:00,991.57,992.59,988.35,991.37,4159.0,991.57,992.59,988.35,991.37,4159.0
2024-11-06 10:20:00,991.37,992.66,990.52,992.53,7684.0,991.37,992.66,990.52,992.53,7684.0
2024-11-06 10:25:00,992.6,994.05,992.15,993.9,4670.0,992.6,994.05,992.15,993.9,4670.0
2024-11-06 10:30:00,993.9,996.0,992.99,992.99,4235.0,993.9,996.0,992.99,992.99,4235.0
2024-11-06 10:35:00,993.26,993.35,989.98,989.99,24975.0,993.26,993.35,989.98,989.99,24975.0
2024-11-06 10:40:00,991.57,992.45,989.44,990.19,4506.0,991.57,992.45,989.44,990.19,4506.0
2024-11-06 10:45:00,989.33,990.13,988.17,990.13,1912.0,989.33,990.13,988.17,990.13,1912.0
2024-11-06 10:50:00,988.94,989.75,988.31,989.75,3272.0,988.94,989.75,988.31,989.75,3272.0
2024-11-06 10:55:00,989.78,991.83,988.04,988.45,8688.0,989.78,991.83,988.04,988.45,8688.0
2024-11-06 11:00:00,988.88,989.25,988.04,988.84,1586.0,988.88,989.25,988.04,988.84,1586.0
2024-11-06 11:05:00,989.5,991.0,989.05,990.24,6894.0,989.5,991.0,989.05,990.24,6894.0
2024-11-06 11:10:00,990.55,992.78,990.55,991.54,5805.0,990.55,992.78,990.55,991.54,5805.0
2024-11-06 11:15:00,992.11,992.11,988.62,989.04,3800.0,992.11,992.11,988.62,989.04,3800.0
2024-11-06 11:20:00,989.43,989.43,987.99,988.86,1304.0,989.43,989.43,987.99,988.86,1304.0
2024-11-06 11:25:00,988.89,990.47,988.07,988.07,1785.0,988.89,990.47,988.07,988.07,1785.0
2024-11-06 11:30:00,988.92,990.59,988.27,988.28,3267.0,988.92,990.59,988.27,988.28,3267.0
2024-11-06 11:35:00,987.31,989.51,987.31,989.5,3832.0,987.31,989.51,987.31,989.5,3832.0
2024-11-06 11:40:00,989.74,989.85,988.1,988.1,4888.0,989.74,989.85,988.1,988.1,4888.0
2024-11-06 11:45:00,988.0,988.6,987.37,988.59,1102.0,988.0,988.6,987.37,988.59,1102.0
2024-11-06 11:50:00,987.92,989.52,987.91,988.66,2161.0,987.92,989.52,987.91,988.66,2161.0
2024-11-06 11:55:00,988.9,989.52,985.49,985.5,3186.0,988.9,989.52,985.49,985.5,3186.0
2024-11-06 12:00:00,985.0,986.38,983.54,986.14,3382.0,985.0,986.38,983.54,986.14,3382.0
2024-11-06 12:05:00,985.4,987.72,984.95,985.27,5192.0,985.4,987.72,984.95,985.27,5192.0
2024-11-06 12:10:00,985.44,985.78,985.43,985.78,1364.0,985.44,985.78,985.43,985.78,1364.0
2024-11-06 12:15:00,985.07,985.91,982.1,984.07,4203.0,985.07,985.91,982.1,984.07,4203.0
2024-11-06 12:20:00,984.21,985.89,983.95,985.62,2165.0,984.21,985.89,983.95,985.62,2165.0
2024-11-06 12:25:00,985.31,986.58,985.3,986.55,3313.0,985.31,986.58,985.3,986.55,3313.0
2024-11-06 12:30:00,986.66,987.94,984.99,987.83,27760.0,986.66,987.94,984.99,987.83,27760.0
2024-11-06 12:35:00,987.9,989.27,987.79,988.06,17429.0,987.9,989.27,987.79,988.06,17429.0
2024-11-06 12:40:00,988.25,990.43,987.27,990.13,3477.0,988.25,990.43,987.27,990.13,3477.0
2024-11-06 12:45:00,990.67,991.43,989.4,990.31,5079.0,990.67,991.43,989.4,990.31,5079.0
2024-11-06 12:50:00,990.55,991.89,989.55,990.87,5011.0,990.55,991.89,989.55,990.87,5011.0
2024-11-06 12:55:00,991.4,991.52,990.74,991.04,1000.0,991.4,991.52,990.74,991.04,1000.0
2024-11-06 13:00:00,991.04,994.0,990.52,994.0,5289.0,991.04,994.0,990.52,994.0,5289.0
2024-11-06 13:05:00,992.34,992.63,991.34,992.19,3109.0,992.34,992.63,991.34,992.19,3109.0
2024-11-06 13:10:00,992.43,993.71,992.17,993.09,6206.0,992.43,993.71,992.17,993.09,6206.0
2024-11-06 13:15:00,993.07,993.9,992.61,993.31,5260.0,993.07,993.9,992.61,993.31,5260.0
2024-11-06 13:20:00,994.0,994.23,992.65,992.66,4500.0,994.0,994.23,992.65,992.66,4500.0
2024-11-06 13:25:00,992.72,994.18,992.54,994.17,7215.0,992.72,994.18,992.54,994.17,7215.0
2024-11-06 13:30:00,994.07,994.15,993.44,993.58,2017.0,994.07,994.15,993.44,993.58,2017.0
2024-11-06 13:35:00,993.31,993.37,993.07,993.37,800.0,993.31,993.37,993.07,993.37,800.0
2024-11-06 13:40:00,993.31,993.41,991.73,991.73,7876.0,993.31,993.41,991.73,991.73,7876.0
2024-11-06 13:45:00,992.0,993.08,992.0,993.08,750.0,992.0,993.08,992.0,993.08,750.0
2024-11-06 13:50:00,992.37,993.7,992.0,992.15,3632.0,992.37,993.7,992.0,992.15,3632.0
2024-11-06 13:55:00,991.54,992.62,990.73,991.14,2750.0,991.54,992.62,990.73,991.14,2750.0
2024-11-06 14:00:00,991.16,991.17,988.7,988.7,7310.0,991.16,991.17,988.7,988.7,7310.0
2024-11-06 14:05:00,988.69,989.19,986.85,987.91,4012.0,988.69,989.19,986.85,987.91,4012.0
2024-11-06 14:10:00,987.88,990.54,987.86,990.52,4494.0,987.88,990.54,987.86,990.52,4494.0
2024-11-06 14:15:00,990.52,991.96,990.51,991.7,1298.0,990.52,991.96,990.51,991.7,1298.0
2024-11-06 14:20:00,991.67,991.94,990.78,991.72,2021.0,991.67,991.94,990.78,991.72,2021.0
2024-11-06 14:25:00,991.08,992.0,991.08,992.0,1826.0,991.08,992.0,991.08,992.0,1826.0
2024-11-06 14:30:00,993.04,993.04,990.42,990.42,12808.0,993.04,993.04,990.42,990.42,12808.0
2024-11-06 14:35:00,991.0,991.71,990.54,991.0,4959.0,991.0,991.71,990.54,991.0,4959.0
2024-11-06 14:40:00,991.5,992.36,991.5,991.68,2137.0,991.5,992.36,991.5,991.68,2137.0
2024-11-06 14:45:00,992.23,992.51,991.49,992.01,5077.0,992.23,992.51,991.49,992.01,5077.0
2024-11-06 14:50:00,992.1,992.27,991.18,991.18,1855.0,992.1,992.27,991.18,991.18,1855.0
2024-11-06 14:55:00,991.17,991.25,989.76,990.0,7720.0,991.17,991.25,989.76,990.0,7720.0
2024-11-06 15:00:00,989.66,990.67,988.92,990.56,5364.0,989.66,990.67,988.92,990.56,5364.0
2024-11-06 15:05:00,991.13,992.5,991.13,991.73,2901.0,991.13,992.5,991.13,991.73,2901.0
2024-11-06 15:10:00,992.06,994.56,992.06,994.0,7419.0,992.06,994.56,992.06,994.0,7419.0
2024-11-06 15:15:00,994.0,994.87,992.67,993.27,4647.0,994.0,994.87,992.67,993.27,4647.0
2024-11-06 15:20:00,993.96,993.96,991.63,991.85,4475.0,993.96,993.96,991.63,991.85,4475.0
2024-11-06 15:25:00,991.94,993.13,991.69,992.69,4503.0,991.94,993.13,991.69,992.69,4503.0
2024-11-06 15:30:00,992.0,993.27,992.0,992.08,6392.0,992.0,993.27,992.0,992.08,6392.0
2024-11-06 15:35:00,992.44,993.61,992.22,992.22,4244.0,992.44,993.61,992.22,992.22,4244.0
2024-11-06 15:40:00,992.67,994.85,992.22,994.39,5265.0,992.67,994.85,992.22,994.39,5265.0
2024-11-06 15:45:00,994.39,994.46,993.12,993.8,4538.0,994.39,994.46,993.12,993.8,4538.0
2024-11-06 15:50:00,993.45,993.84,991.37,991.58,14461.0,993.45,993.84,991.37,991.58,14461.0
2024-11-06 15:55:00,991.88,995.0,991.88,994.39,51489.0,991.88,995.0,991.88,994.39,51489.0
2024-11-07 09:30:00,996.8,1001.0,995.0,999.04,28622.0,996.8,1001.0,995.0,999.04,28622.0
2024-11-07 09:35:00,999.0,1005.0,999.0,1003.15,7762.0,999.0,1005.0,999.0,1003.15,7762.0
2024-11-07 09:40:00,1003.54,1005.08,1000.35,1000.35,9732.0,1003.54,1005.08,1000.35,1000.35,9732.0
2024-11-07 09:45:00,1000.35,1002.62,998.42,998.43,3794.0,1000.35,1002.62,998.42,998.43,3794.0
2024-11-07 09:50:00,998.77,1000.23,998.26,1000.23,3414.0,998.77,1000.23,998.26,1000.23,3414.0
2024-11-07 09:55:00,1000.46,1003.08,1000.12,1001.04,11873.0,1000.46,1003.08,1000.12,1001.04,11873.0
2024-11-07 10:00:00,1000.97,1002.29,1000.13,1001.02,1494.0,1000.97,1002.29,1000.13,1001.02,1494.0
2024-11-07 10:05:00,1000.73,1003.36,1000.73,1002.18,3048.0,1000.73,1003.36,1000.73,1002.18,3048.0
2024-11-07 10:10:00,1001.48,1003.25,1001.48,1003.22,3365.0,1001.48,1003.25,1001.48,1003.22,3365.0
2024-11-07 10:15:00,1003.06,1003.06,1001.26,1002.55,4234.0,1003.06,1003.06,1001.26,1002.55,4234.0
2024-11-07 10:20:00,1003.65,1005.24,1003.65,1004.39,2102.0,1003.65,1005.24,1003.65,1004.39,2102.0
2024-11-07 10:25:00,1004.71,1006.27,1003.01,1005.16,7797.0,1004.71,1006.27,1003.01,1005.16,7797.0
2024-11-07 10:30:00,1005.16,1005.93,1003.16,1005.16,18459.0,1005.16,1005.93,1003.16,1005.16,18459.0
2024-11-07 10:35:00,1005.25,1008.56,1004.79,1006.62,7996.0,1005.25,1008.56,1004.79,1006.62,7996.0
2024-11-07 10:40:00,1008.19,1009.0,1006.81,1007.97,8895.0,1008.19,1009.0,1006.81,1007.97,8895.0
2024-11-07 10:45:00,1008.0,1009.79,1007.59,1009.01,6600.0,1008.0,1009.79,1007.59,1009.01,6600.0
2024-11-07 10:50:00,1008.85,1010.9,1008.85,1009.95,10892.0,1008.85,1010.9,1008.85,1009.95,10892.0
2024-11-07 10:55:00,1009.3,1011.08,1009.29,1011.08,6715.0,1009.3,1011.08,1009.29,1011.08,6715.0
2024-11-07 11:00:00,1011.99,1011.99,1008.52,1008.87,7037.0,1011.99,1011.99,1008.52,1008.87,7037.0
2024-11-07 11:05:00,1008.63,1009.39,1007.14,1008.69,3724.0,1008.63,1009.39,1007.14,1008.69,3724.0
2024-11-07 11:10:00,1008.46,1009.91,1008.46,1008.66,1848.0,1008.46,1009.91,1008.46,1008.66,1848.0
2024-11-07 11:15:00,1009.76,1010.0,1008.69,1009.4,9625.0,1009.76,1010.0,1008.69,1009.4,9625.0
2024-11-07 11:20:00,1008.57,1009.8,1008.04,1008.65,13021.0,1008.57,1009.8,1008.04,1008.65,13021.0
2024-11-07 11:25:00,1008.97,1010.99,1008.96,1010.81,3610.0,1008.97,1010.99,1008.96,1010.81,3610.0
2024-11-07 11:30:00,1010.76,1011.65,1009.44,1009.44,4438.0,1010.76,1011.65,1009.44,1009.44,4438.0
2024-11-07 11:35:00,1008.91,1009.78,1008.53,1008.99,2700.0,1008.91,1009.78,1008.53,1008.99,2700.0
2024-11-07 11:40:00,1009.1,1010.03,1007.59,1007.66,3000.0,1009.1,1010.03,1007.59,1007.66,3000.0
2024-11-07 11:45:00,1007.41,1007.41,1006.2,1007.28,2729.0,1007.41,1007.41,1006.2,1007.28,2729.0
2024-11-07 11:50:00,1007.65,1007.97,1006.52,1007.37,3499.0,1007.65,1007.97,1006.52,1007.37,3499.0
2024-11-07 11:55:00,1007.47,1009.64,1007.47,1009.33,4667.0,1007.47,1009.64,1007.47,1009.33,4667.0
2024-11-07 12:00:00,1009.41,1010.1,1009.0,1009.0,2095.0,1009.41,1010.1,1009.0,1009.0,2095.0
2024-11-07 12:05:00,1010.05,1010.13,1009.25,1010.13,2335.0,1010.05,1010.13,1009.25,1010.13,2335.0
2024-11-07 12:10:00,1010.72,1011.33,1010.63,1011.17,1292.0,1010.72,1011.33,1010.63,1011.17,1292.0
2024-11-07 12:15:00,1010.77,1010.99,1008.98,1009.58,2651.0,1010.77,1010.99,1008.98,1009.58,2651.0
2024-11-07 12:20:00,1009.43,1011.0,1009.1,1010.17,3816.0,1009.43,1011.0,1009.1,1010.17,3816.0
2024-11-07 12:25:00,1010.3,1011.99,1010.3,1011.28,4443.0,1010.3,1011.99,1010.3,1011.28,4443.0
2024-11-07 12:30:00,1011.88,1012.0,1010.92,1011.27,4009.0,1011.88,1012.0,1010.92,1011.27,4009.0
2024-11-07 12:35:00,1012.16,1012.71,1012.07,1012.08,3413.0,1012.16,1012.71,1012.07,1012.08,3413.0
2024-11-07 12:40:00,1011.7,1012.64,1011.7,1012.64,1008.0,1011.7,1012.64,1011.7,1012.64,1008.0
2024-11-07 12:45:00,1012.25,1012.85,1011.96,1012.36,2223.0,1012.25,1012.85,1011.96,1012.36,2223.0
2024-11-07 12:50:00,1013.01,1013.39,1012.25,1013.39,1100.0,1013.01,1013.39,1012.25,1013.39,1100.0
2024-11-07 12:55:00,1013.7,1015.0,1013.68,1014.03,4478.0,1013.7,1015.0,1013.68,1014.03,4478.0
2024-11-07 13:00:00,1014.38,1014.38,1013.99,1014.31,1564.0,1014.38,1014.38,1013.99,1014.31,1564.0
2024-11-07 13:05:00,1014.62,1015.03,1014.2,1014.53,3467.0,1014.62,1015.03,1014.2,1014.53,3467.0
2024-11-07 13:10:00,1014.63,1015.55,1014.53,1015.55,2078.0,1014.63,1015.55,1014.53,1015.55,2078.0
2024-11-07 13:15:00,1015.11,1015.5,1014.61,1015.5,5673.0,1015.11,1015.5,1014.61,1015.5,5673.0
2024-11-07 13:20:00,1016.42,1017.73,1016.42,1016.62,7220.0,1016.42,1017.73,1016.42,1016.62,7220.0
2024-11-07 13:25:00,1016.51,1016.96,1016.11,1016.21,2699.0,1016.51,1016.96,1016.11,1016.21,2699.0
2024-11-07 13:30:00,1016.06,1016.45,1015.57,1015.98,3588.0,1016.06,1016.45,1015.57,1015.98,3588.0
2024-11-07 13:35:00,1016.5,1016.82,1015.82,1015.82,2429.0,1016.5,1016.82,1015.82,1015.82,2429.0
2024-11-07 13:40:00,1015.84,1016.19,1014.68,1015.55,5131.0,1015.84,1016.19,1014.68,1015.55,5131.0
2024-11-07 13:45:00,1015.68,1016.17,1015.24,1015.24,800.0,1015.68,1016.17,1015.24,1015.24,800.0
2024-11-07 13:50:00,1016.32,1017.71,1016.32,1017.66,5269.0,1016.32,1017.71,1016.32,1017.66,5269.0
2024-11-07 13:55:00,1017.63,1017.98,1016.47,1016.59,2808.0,1017.63,1017.98,1016.47,1016.59,2808.0
2024-11-07 14:00:00,1015.92,1017.1,1015.61,1017.1,2298.0,1015.92,1017.1,1015.61,1017.1,2298.0
2024-11-07 14:05:00,1016.46,1018.31,1016.46,1017.98,4355.0,1016.46,1018.31,1016.46,1017.98,4355.0
2024-11-07 14:10:00,1018.33,1018.69,1017.97,1018.33,2975.0,1018.33,1018.69,1017.97,1018.33,2975.0
2024-11-07 14:15:00,1018.55,1019.69,1017.92,1018.81,4579.0,1018.55,1019.69,1017.92,1018.81,4579.0
2024-11-07 14:20:00,1018.69,1018.69,1018.0,1018.06,1325.0,1018.69,1018.69,1018.0,1018.06,1325.0
2024-11-07 14:25:00,1018.75,1020.43,1018.75,1019.14,5701.0,1018.75,1020.43,1018.75,1019.14,5701.0
2024-11-07 14:30:00,1019.5,1019.5,1018.85,1019.49,1165.0,1019.5,1019.5,1018.85,1019.49,1165.0
2024-11-07 14:35:00,1019.47,1021.0,1019.02,1020.45,8727.0,1019.47,1021.0,1019.02,1020.45,8727.0
2024-11-07 14:40:00,1020.0,1020.0,1017.39,1018.9,6780.0,1020.0,1020.0,1017.39,1018.9,6780.0
2024-11-07 14:45:00,1018.37,1021.33,1018.36,1020.84,5202.0,1018.37,1021.33,1018.36,1020.84,5202.0
2024-11-07 14:50:00,1021.14,1022.37,1019.36,1020.14,7046.0,1021.14,1022.37,1019.36,1020.14,7046.0
2024-11-07 14:55:00,1020.14,1021.3,1020.07,1021.07,1127.0,1020.14,1021.3,1020.07,1021.07,1127.0
2024-11-07 15:00:00,1021.36,1022.15,1020.48,1022.15,5779.0,1021.36,1022.15,1020.48,1022.15,5779.0
2024-11-07 15:05:00,1021.15,1021.82,1020.82,1021.81,1740.0,1021.15,1021.82,1020.82,1021.81,1740.0
2024-11-07 15:10:00,1021.9,1022.8,1021.51,1022.44,2911.0,1021.9,1022.8,1021.51,1022.44,2911.0
2024-11-07 15:15:00,1022.2,1024.44,1022.13,1022.13,8504.0,1022.2,1024.44,1022.13,1022.13,8504.0
2024-11-07 15:20:00,1022.23,1023.23,1021.43,1021.43,13266.0,1022.23,1023.23,1021.43,1021.43,13266.0
2024-11-07 15:25:00,1021.59,1021.59,1020.61,1021.17,6835.0,1021.59,1021.59,1020.61,1021.17,6835.0
2024-11-07 15:30:00,1021.17,1021.32,1019.38,1020.48,10209.0,1021.17,1021.32,1019.38,1020.48,10209.0
2024-11-07 15:35:00,1020.2,1020.25,1018.32,1018.4,13336.0,1020.2,1020.25,1018.32,1018.4,13336.0
2024-11-07 15:40:00,1018.29,1019.25,1017.67,1018.98,7080.0,1018.29,1019.25,1017.67,1018.98,7080.0
2024-11-07 15:45:00,1018.57,1020.0,1017.8,1017.8,9909.0,1018.57,1020.0,1017.8,1017.8,9909.0
2024-11-07 15:50:00,1018.17,1018.39,1015.85,1017.7,12345.0,1018.17,1018.39,1015.85,1017.7,12345.0
2024-11-07 15:55:00,1017.07,1017.07,1014.28,1015.38,39721.0,1017.07,1017.07,1014.28,1015.38,39721.0
2024-11-08 09:30:00,1010.94,1012.32,1005.02,1007.09,26577.0,1010.94,1012.32,1005.02,1007.09,26577.0
2024-11-08 09:35:00,1007.29,1009.36,1006.51,1006.51,8808.0,1007.29,1009.36,1006.51,1006.51,8808.0
2024-11-08 09:40:00,1008.91,1010.2,1007.93,1009.63,11503.0,1008.91,1010.2,1007.93,1009.63,11503.0
2024-11-08 09:45:00,1008.6,1014.99,1008.56,1014.17,12941.0,1008.6,1014.99,1008.56,1014.17,12941.0
2024-11-08 09:50:00,1014.67,1017.97,1013.68,1015.33,13608.0,1014.67,1017.97,1013.68,1015.33,13608.0
2024-11-08 09:55:00,1015.39,1018.89,1015.39,1018.5,7811.0,1015.39,1018.89,1015.39,1018.5,7811.0
2024-11-08 10:00:00,1018.51,1019.96,1016.78,1017.2,10351.0,1018.51,1019.96,1016.78,1017.2,10351.0
2024-11-08 10:05:00,1017.21,1018.22,1014.88,1015.69,7208.0,1017.21,1018.22,1014.88,1015.69,7208.0
2024-11-08 10:10:00,1016.06,1016.29,1012.82,1012.83,7475.0,1016.06,1016.29,1012.82,1012.83,7475.0
2024-11-08 10:15:00,1012.75,1016.88,1010.72,1015.06,20005.0,1012.75,1016.88,1010.72,1015.06,20005.0
2024-11-08 10:20:00,1014.3,1015.0,1012.77,1013.99,1355.0,1014.3,1015.0,1012.77,1013.99,1355.0
2024-11-08 10:25:00,1014.05,1014.13,1012.77,1013.76,2157.0,1014.05,1014.13,1012.77,1013.76,2157.0
2024-11-08 10:30:00,1013.64,1013.86,1011.34,1011.34,13892.0,1013.64,1013.86,1011.34,1011.34,13892.0
2024-11-08 10:35:00,1013.33,1013.59,1010.0,1012.4,7265.0,1013.33,1013.59,1010.0,1012.4,7265.0
2024-11-08 10:40:00,1012.4,1012.4,1011.18,1011.31,1600.0,1012.4,1012.4,1011.18,1011.31,1600.0
2024-11-08 10:45:00,1012.27,1013.81,1012.12,1013.28,3592.0,1012.27,1013.81,1012.12,1013.28,3592.0
2024-11-08 10:50:00,1014.08,1014.08,1012.92,1012.92,3971.0,1014.08,1014.08,1012.92,1012.92,3971.0
2024-11-08 10:55:00,1012.29,1012.86,1011.96,1012.14,1922.0,1012.29,1012.86,1011.96,1012.14,1922.0
2024-11-08 11:00:00,1011.27,1011.27,1008.73,1008.84,9165.0,1011.27,1011.27,1008.73,1008.84,9165.0
2024-11-08 11:05:00,1009.1,1013.06,1009.1,1012.26,6360.0,1009.1,1013.06,1009.1,1012.26,6360.0
2024-11-08 11:10:00,1013.17,1013.95,1012.52,1013.24,2671.0,1013.17,1013.95,1012.52,1013.24,2671.0
2024-11-08 11:15:00,1013.24,1016.05,1013.23,1016.05,5520.0,1013.24,1016.05,1013.23,1016.05,5520.0
2024-11-08 11:20:00,1015.0,1016.72,1015.0,1016.0,6800.0,1015.0,1016.72,1015.0,1016.0,6800.0
2024-11-08 11:25:00,1015.9,1017.93,1015.68,1016.34,10397.0,1015.9,1017.93,1015.68,1016.34,10397.0
2024-11-08 11:30:00,1016.13,1016.13,1014.25,1014.25,2400.0,1016.13,1016.13,1014.25,1014.25,2400.0
2024-11-08 11:35:00,1014.25,1014.25,1014.25,1014.25,0.0,1014.25,1014.25,1014.25,1014.25,0.0
2024-11-08 11:40:00,1013.43,1013.43,1011.45,1011.8,2144.0,1013.43,1013.43,1011.45,1011.8,2144.0
2024-11-08 11:45:00,1011.75,1012.1,1010.07,1012.1,5224.0,1011.75,1012.1,1010.07,1012.1,5224.0
2024-11-08 11:50:00,1012.1,1012.43,1011.38,1011.39,1025.0,1012.1,1012.43,1011.38,1011.39,1025.0
2024-11-08 11:55:00,1011.98,1012.59,1011.33,1011.98,4683.0,1011.98,1012.59,1011.33,1011.98,4683.0
2024-11-08 12:00:00,1012.05,1012.2,1011.51,1011.51,1745.0,1012.05,1012.2,1011.51,1011.51,1745.0
2024-11-08 12:05:00,1011.34,1012.82,1011.34,1012.14,4534.0,1011.34,1012.82,1011.34,1012.14,4534.0
2024-11-08 12:10:00,1012.11,1012.11,1010.83,1011.2,3528.0,1012.11,1012.11,1010.83,1011.2,3528.0
2024-11-08 12:15:00,1011.12,1011.12,1010.81,1010.95,1145.0,1011.12,1011.12,1010.81,1010.95,1145.0
2024-11-08 12:20:00,1011.47,1011.52,1010.21,1010.21,1379.0,1011.47,1011.52,1010.21,1010.21,1379.0
2024-11-08 12:25:00,1010.12,1010.95,1009.53,1010.95,1585.0,1010.12,1010.95,1009.53,1010.95,1585.0
2024-11-08 12:30:00,1011.02,1012.07,1011.01,1011.64,1525.0,1011.02,1012.07,1011.01,1011.64,1525.0
2024-11-08 12:35:00,1011.45,1012.74,1011.22,1012.69,6657.0,1011.45,1012.74,1011.22,1012.69,6657.0
2024-11-08 12:40:00,1012.26,1015.0,1012.0,1015.0,8888.0,1012.26,1015.0,1012.0,1015.0,8888.0
2024-11-08 12:45:00,1014.61,1016.17,1014.6,1015.4,5250.0,1014.61,1016.17,1014.6,1015.4,5250.0
2024-11-08 12:50:00,1016.0,1016.0,1014.0,1014.91,7953.0,1016.0,1016.0,1014.0,1014.91,7953.0
2024-11-08 12:55:00,1014.88,1015.38,1014.71,1015.19,2177.0,1014.88,1015.38,1014.71,1015.19,2177.0
2024-11-08 13:00:00,1015.18,1015.2,1015.0,1015.17,1512.0,1015.18,1015.2,1015.0,1015.17,1512.0
2024-11-08 13:05:00,1015.0,1017.98,1014.9,1016.63,17248.0,1015.0,1017.98,1014.9,1016.63,17248.0
2024-11-08 13:10:00,1016.59,1017.81,1016.2,1016.2,2590.0,1016.59,1017.81,1016.2,1016.2,2590.0
2024-11-08 13:15:00,1017.82,1017.82,1014.0,1014.35,7831.0,1017.82,1017.82,1014.0,1014.35,7831.0
2024-11-08 13:20:00,1013.27,1013.51,1013.0,1013.0,1813.0,1013.27,1013.51,1013.0,1013.0,1813.0
2024-11-08 13:25:00,1013.0,1014.04,1012.65,1012.65,1200.0,1013.0,1014.04,1012.65,1012.65,1200.0
2024-11-08 13:30:00,1013.94,1014.0,1011.85,1013.7,7589.0,1013.94,1014.0,1011.85,1013.7,7589.0
2024-11-08 13:35:00,1014.0,1014.88,1012.78,1013.73,12131.0,1014.0,1014.88,1012.78,1013.73,12131.0
2024-11-08 13:40:00,1013.73,1015.72,1013.73,1015.01,1250.0,1013.73,1015.72,1013.73,1015.01,1250.0
2024-11-08 13:45:00,1016.13,1016.13,1013.87,1014.47,2500.0,1016.13,1016.13,1013.87,1014.47,2500.0
2024-11-08 13:50:00,1014.18,1014.18,1013.11,1013.13,814.0,1014.18,1014.18,1013.11,1013.13,814.0
2024-11-08 13:55:00,1014.17,1014.17,1011.82,1013.91,2214.0,1014.17,1014.17,1011.82,1013.91,2214.0
2024-11-08 14:00:00,1014.0,1014.17,1013.81,1014.07,636.0,1014.0,1014.17,1013.81,1014.07,636.0
2024-11-08 14:05:00,1013.2,1014.13,1012.4,1014.13,3011.0,1013.2,1014.13,1012.4,1014.13,3011.0
2024-11-08 14:10:00,1013.94,1013.94,1012.42,1012.88,2425.0,1013.94,1013.94,1012.42,1012.88,2425.0
2024-11-08 14:15:00,1012.44,1012.75,1012.29,1012.75,1318.0,1012.44,1012.75,1012.29,1012.75,1318.0
2024-11-08 14:20:00,1012.73,1013.92,1012.42,1012.8,2207.0,1012.73,1013.92,1012.42,1012.8,2207.0
2024-11-08 14:25:00,1013.71,1013.72,1012.79,1012.8,1394.0,1013.71,1013.72,1012.79,1012.8,1394.0
2024-11-08 14:30:00,1012.83,1014.73,1012.83,1014.73,1700.0,1012.83,1014.73,1012.83,1014.73,1700.0
2024-11-08 14:35:00,1014.43,1015.0,1014.08,1014.11,1611.0,1014.43,1015.0,1014.08,1014.11,1611.0
2024-11-08 14:40:00,1015.48,1015.48,1014.05,1014.98,2456.0,1015.48,1015.48,1014.05,1014.98,2456.0
2024-11-08 14:45:00,1014.18,1014.57,1014.17,1014.57,385.0,1014.18,1014.57,1014.17,1014.57,385.0
2024-11-08 14:50:00,1014.64,1015.22,1014.63,1014.8,4290.0,1014.64,1015.22,1014.63,1014.8,4290.0
2024-11-08 14:55:00,1014.75,1015.07,1014.18,1015.07,1441.0,1014.75,1015.07,1014.18,1015.07,1441.0
2024-11-08 15:00:00,1013.6,1014.2,1012.7,1013.8,1800.0,1013.6,1014.2,1012.7,1013.8,1800.0
2024-11-08 15:05:00,1013.98,1015.03,1013.93,1013.93,4623.0,1013.98,1015.03,1013.93,1013.93,4623.0
2024-11-08 15:10:00,1014.73,1015.97,1014.53,1015.97,1500.0,1014.73,1015.97,1014.53,1015.97,1500.0
2024-11-08 15:15:00,1015.58,1016.13,1014.47,1014.63,5773.0,1015.58,1016.13,1014.47,1014.63,5773.0
2024-11-08 15:20:00,1014.63,1014.72,1013.53,1014.72,4093.0,1014.63,1014.72,1013.53,1014.72,4093.0
2024-11-08 15:25:00,1014.38,1014.71,1013.84,1013.99,5094.0,1014.38,1014.71,1013.84,1013.99,5094.0
2024-11-08 15:30:00,1014.57,1014.57,1013.35,1013.36,2272.0,1014.57,1014.57,1013.35,1013.36,2272.0
2024-11-08 15:35:00,1013.41,1013.84,1012.83,1013.52,15562.0,1013.41,1013.84,1012.83,1013.52,15562.0
2024-11-08 15:40:00,1013.05,1013.07,1011.87,1012.23,3440.0,1013.05,1013.07,1011.87,1012.23,3440.0
2024-11-08 15:45:00,1011.91,1012.32,1010.86,1010.86,8511.0,1011.91,1012.32,1010.86,1010.86,8511.0
2024-11-08 15:50:00,1011.09,1012.09,1010.0,1010.02,7872.0,1011.09,1012.09,1010.0,1010.02,7872.0
2024-11-08 15:55:00,1010.0,1010.14,1008.0,1008.14,53957.0,1010.0,1010.14,1008.0,1008.14,53957.0
2024-11-11 09:30:00,1012.45,1024.37,1012.45,1024.31,26267.0,1012.45,1024.37,1012.45,1024.31,26267.0
2024-11-11 09:35:00,1023.55,1023.99,1018.06,1018.9,8412.0,1023.55,1023.99,1018.06,1018.9,8412.0
2024-11-11 09:40:00,1019.04,1021.48,1018.34,1019.05,4774.0,1019.04,1021.48,1018.34,1019.05,4774.0
2024-11-11 09:45:00,1019.23,1023.37,1017.02,1018.0,13540.0,1019.23,1023.37,1017.02,1018.0,13540.0
2024-11-11 09:50:00,1017.78,1021.15,1016.0,1018.51,5084.0,1017.78,1021.15,1016.0,1018.51,5084.0
2024-11-11 09:55:00,1019.51,1021.68,1019.39,1021.68,5212.0,1019.51,1021.68,1019.39,1021.68,5212.0
2024-11-11 10:00:00,1021.68,1023.0,1019.48,1021.37,7676.0,1021.68,1023.0,1019.48,1021.37,7676.0
2024-11-11 10:05:00,1021.87,1023.0,1021.22,1022.15,5042.0,1021.87,1023.0,1021.22,1022.15,5042.0
2024-11-11 10:10:00,1023.34,1026.0,1022.39,1024.1,37499.0,1023.34,1026.0,1022.39,1024.1,37499.0
2024-11-11 10:15:00,1024.28,1024.57,1020.46,1021.11,4305.0,1024.28,1024.57,1020.46,1021.11,4305.0
2024-11-11 10:20:00,1020.59,1023.0,1020.59,1023.0,7100.0,1020.59,1023.0,1020.59,1023.0,7100.0
2024-11-11 10:25:00,1022.02,1025.0,1022.02,1022.76,3965.0,1022.02,1025.0,1022.02,1022.76,3965.0
2024-11-11 10:30:00,1021.5,1023.0,1021.5,1022.28,800.0,1021.5,1023.0,1021.5,1022.28,800.0
2024-11-11 10:35:00,1023.39,1024.21,1022.28,1023.47,5714.0,1023.39,1024.21,1022.28,1023.47,5714.0
2024-11-11 10:40:00,1023.47,1024.35,1022.34,1022.41,5070.0,1023.47,1024.35,1022.34,1022.41,5070.0
2024-11-11 10:45:00,1022.07,1023.95,1021.67,1021.95,1706.0,1022.07,1023.95,1021.67,1021.95,1706.0
2024-11-11 10:50:00,1024.09,1026.0,1023.01,1024.66,4820.0,1024.09,1026.0,1023.01,1024.66,4820.0
2024-11-11 10:55:00,1024.66,1025.45,1023.74,1024.13,3648.0,1024.66,1025.45,1023.74,1024.13,3648.0
2024-11-11 11:00:00,1023.66,1024.39,1023.21,1024.18,1266.0,1023.66,1024.39,1023.21,1024.18,1266.0
2024-11-11 11:05:00,1023.49,1023.72,1022.31,1023.45,3003.0,1023.49,1023.72,1022.31,1023.45,3003.0
2024-11-11 11:10:00,1022.86,1024.65,1021.11,1023.41,23667.0,1022.86,1024.65,1021.11,1023.41,23667.0
2024-11-11 11:15:00,1023.11,1025.68,1023.11,1025.07,3976.0,1023.11,1025.68,1023.11,1025.07,3976.0
2024-11-11 11:20:00,1025.66,1029.0,1025.4,1029.0,15672.0,1025.66,1029.0,1025.4,1029.0,15672.0
2024-11-11 11:25:00,1028.96,1031.86,1028.82,1030.9,15503.0,1028.96,1031.86,1028.82,1030.9,15503.0
2024-11-11 11:30:00,1031.3,1031.36,1028.72,1028.99,8210.0,1031.3,1031.36,1028.72,1028.99,8210.0
2024-11-11 11:35:00,1029.76,1032.57,1029.75,1032.42,3003.0,1029.76,1032.57,1029.75,1032.42,3003.0
2024-11-11 11:40:00,1032.34,1032.34,1030.07,1030.07,5499.0,1032.34,1032.34,1030.07,1030.07,5499.0
2024-11-11 11:45:00,1030.08,1032.7,1030.08,1032.7,3574.0,1030.08,1032.7,1030.08,1032.7,3574.0
2024-11-11 11:50:00,1032.72,1034.19,1032.72,1034.19,1943.0,1032.72,1034.19,1032.72,1034.19,1943.0
2024-11-11 11:55:00,1034.19,1034.19,1033.18,1033.82,800.0,1034.19,1034.19,1033.18,1033.82,800.0
2024-11-11 12:00:00,1033.46,1033.46,1031.61,1032.82,7912.0,1033.46,1033.46,1031.61,1032.82,7912.0
2024-11-11 12:05:00,1032.63,1033.96,1032.0,1032.53,4981.0,1032.63,1033.96,1032.0,1032.53,4981.0
2024-11-11 12:10:00,1032.69,1032.7,1032.69,1032.7,641.0,1032.69,1032.7,1032.69,1032.7,641.0
2024-11-11 12:15:00,1032.9,1034.18,1032.74,1033.21,4989.0,1032.9,1034.18,1032.74,1033.21,4989.0
2024-11-11 12:20:00,1033.5,1033.89,1032.9,1033.89,2276.0,1033.5,1033.89,1032.9,1033.89,2276.0
2024-11-11 12:25:00,1033.57,1033.59,1031.28,1031.28,7154.0,1033.57,1033.59,1031.28,1031.28,7154.0
2024-11-11 12:30:00,1033.17,1035.0,1032.58,1034.67,3658.0,1033.17,1035.0,1032.58,1034.67,3658.0
2024-11-11 12:35:00,1035.47,1037.31,1034.11,1035.47,10249.0,1035.47,1037.31,1034.11,1035.47,10249.0
2024-11-11 12:40:00,1035.92,1036.07,1035.0,1035.26,1080.0,1035.92,1036.07,1035.0,1035.26,1080.0
2024-11-11 12:45:00,1034.58,1036.36,1034.05,1034.4,2503.0,1034.58,1036.36,1034.05,1034.4,2503.0
2024-11-11 12:50:00,1033.74,1034.0,1033.13,1033.99,698.0,1033.74,1034.0,1033.13,1033.99,698.0
2024-11-11 12:55:00,1033.31,1033.57,1032.63,1032.89,3065.0,1033.31,1033.57,1032.63,1032.89,3065.0
2024-11-11 13:00:00,1032.15,1032.78,1030.24,1032.78,5931.0,1032.15,1032.78,1030.24,1032.78,5931.0
2024-11-11 13:05:00,1032.4,1032.62,1031.78,1032.62,1902.0,1032.4,1032.62,1031.78,1032.62,1902.0
2024-11-11 13:10:00,1032.39,1032.68,1030.87,1032.68,7676.0,1032.39,1032.68,1030.87,1032.68,7676.0
2024-11-11 13:15:00,1032.85,1033.08,1032.62,1032.9,400.0,1032.85,1033.08,1032.62,1032.9,400.0
2024-11-11 13:20:00,1032.81,1033.43,1032.17,1032.17,2616.0,1032.81,1033.43,1032.17,1032.17,2616.0
2024-11-11 13:25:00,1032.68,1032.91,1032.24,1032.7,900.0,1032.68,1032.91,1032.24,1032.7,900.0
2024-11-11 13:30:00,1032.68,1034.25,1032.47,1033.99,3979.0,1032.68,1034.25,1032.47,1033.99,3979.0
2024-11-11 13:35:00,1033.86,1035.57,1033.78,1035.1,2795.0,1033.86,1035.57,1033.78,1035.1,2795.0
2024-11-11 13:40:00,1035.51,1036.01,1035.47,1035.51,1309.0,1035.51,1036.01,1035.47,1035.51,1309.0
2024-11-11 13:45:00,1035.06,1036.26,1035.04,1036.26,1547.0,1035.06,1036.26,1035.04,1036.26,1547.0
2024-11-11 13:50:00,1036.4,1036.8,1036.03,1036.25,2844.0,1036.4,1036.8,1036.03,1036.25,2844.0
2024-11-11 13:55:00,1035.76,1035.76,1034.97,1034.97,1478.0,1035.76,1035.76,1034.97,1034.97,1478.0
2024-11-11 14:00:00,1034.94,1034.94,1034.39,1034.39,1120.0,1034.94,1034.94,1034.39,1034.39,1120.0
2024-11-11 14:05:00,1034.21,1035.06,1033.97,1034.69,2386.0,1034.21,1035.06,1033.97,1034.69,2386.0
2024-11-11 14:10:00,1034.28,1035.02,1034.28,1034.49,1604.0,1034.28,1035.02,1034.28,1034.49,1604.0
2024-11-11 14:15:00,1034.51,1035.23,1034.44,1034.8,5521.0,1034.51,1035.23,1034.44,1034.8,5521.0
2024-11-11 14:20:00,1034.62,1034.92,1033.64,1034.92,6411.0,1034.62,1034.92,1033.64,1034.92,6411.0
2024-11-11 14:25:00,1035.0,1035.76,1034.76,1035.17,1910.0,1035.0,1035.76,1034.76,1035.17,1910.0
2024-11-11 14:30:00,1035.32,1035.32,1034.5,1034.5,815.0,1035.32,1035.32,1034.5,1034.5,815.0
2024-11-11 14:35:00,1035.03,1035.71,1034.84,1035.71,1679.0,1035.03,1035.71,1034.84,1035.71,1679.0
2024-11-11 14:40:00,1035.89,1036.21,1034.78,1034.98,3313.0,1035.89,1036.21,1034.78,1034.98,3313.0
2024-11-11 14:45:00,1034.99,1035.02,1034.44,1034.74,1716.0,1034.99,1035.02,1034.44,1034.74,1716.0
2024-11-11 14:50:00,1034.64,1035.43,1034.52,1034.94,2570.0,1034.64,1035.43,1034.52,1034.94,2570.0
2024-11-11 14:55:00,1034.49,1035.56,1034.49,1035.56,1223.0,1034.49,1035.56,1034.49,1035.56,1223.0
2024-11-11 15:00:00,1035.94,1036.98,1035.94,1036.97,1453.0,1035.94,1036.98,1035.94,1036.97,1453.0
2024-11-11 15:05:00,1036.92,1037.15,1036.14,1036.34,10385.0,1036.92,1037.15,1036.14,1036.34,10385.0
2024-11-11 15:10:00,1036.42,1036.43,1035.16,1035.29,2982.0,1036.42,1036.43,1035.16,1035.29,2982.0
2024-11-11 15:15:00,1034.5,1035.08,1034.31,1035.02,3609.0,1034.5,1035.08,1034.31,1035.02,3609.0
2024-11-11 15:20:00,1035.15,1035.73,1034.17,1034.94,3486.0,1035.15,1035.73,1034.17,1034.94,3486.0
2024-11-11 15:25:00,1034.7,1035.99,1034.7,1035.99,2601.0,1034.7,1035.99,1034.7,1035.99,2601.0
2024-11-11 15:30:00,1036.2,1036.41,1035.37,1036.39,4090.0,1036.2,1036.41,1035.37,1036.39,4090.0
2024-11-11 15:35:00,1036.27,1037.1,1035.8,1036.0,4989.0,1036.27,1037.1,1035.8,1036.0,4989.0
2024-11-11 15:40:00,1036.32,1036.34,1034.86,1035.54,3896.0,1036.32,1036.34,1034.86,1035.54,3896.0
2024-11-11 15:45:00,1035.41,1036.42,1035.2,1035.78,5471.0,1035.41,1036.42,1035.2,1035.78,5471.0
2024-11-11 15:50:00,1035.43,1038.0,1035.43,1037.92,9260.0,1035.43,1038.0,1035.43,1037.92,9260.0
2024-11-11 15:55:00,1037.04,1037.85,1035.53,1036.81,30535.0,1037.04,1037.85,1035.53,1036.81,30535.0
2024-11-12 09:30:00,1030.78,1033.12,1027.12,1030.11,29234.0,1030.78,1033.12,1027.12,1030.11,29234.0
2024-11-12 09:35:00,1029.81,1037.88,1028.7,1037.83,11566.0,1029.81,1037.88,1028.7,1037.83,11566.0
2024-11-12 09:40:00,1037.21,1040.0,1035.7,1037.19,6220.0,1037.21,1040.0,1035.7,1037.19,6220.0
2024-11-12 09:45:00,1037.16,1038.22,1033.6,1034.89,12710.0,1037.16,1038.22,1033.6,1034.89,12710.0
2024-11-12 09:50:00,1036.34,1036.9,1034.22,1035.22,8052.0,1036.34,1036.9,1034.22,1035.22,8052.0
2024-11-12 09:55:00,1036.23,1038.75,1033.59,1035.0,8354.0,1036.23,1038.75,1033.59,1035.0,8354.0
2024-11-12 10:00:00,1035.14,1038.03,1034.71,1036.25,4346.0,1035.14,1038.03,1034.71,1036.25,4346.0
2024-11-12 10:05:00,1037.05,1037.05,1032.59,1032.86,9218.0,1037.05,1037.05,1032.59,1032.86,9218.0
2024-11-12 10:10:00,1033.1,1041.22,1032.86,1040.47,8345.0,1033.1,1041.22,1032.86,1040.47,8345.0
2024-11-12 10:15:00,1040.77,1041.18,1039.08,1040.23,4454.0,1040.77,1041.18,1039.08,1040.23,4454.0
2024-11-12 10:20:00,1040.42,1041.64,1039.6,1040.43,5042.0,1040.42,1041.64,1039.6,1040.43,5042.0
2024-11-12 10:25:00,1039.88,1040.59,1039.81,1039.81,1186.0,1039.88,1040.59,1039.81,1039.81,1186.0
2024-11-12 10:30:00,1039.81,1040.04,1037.41,1038.08,5941.0,1039.81,1040.04,1037.41,1038.08,5941.0
2024-11-12 10:35:00,1038.8,1041.5,1038.64,1038.99,1948.0,1038.8,1041.5,1038.64,1038.99,1948.0
2024-11-12 10:40:00,1038.52,1040.43,1038.38,1040.42,1555.0,1038.52,1040.43,1038.38,1040.42,1555.0
2024-11-12 10:45:00,1040.15,1041.45,1038.1,1041.45,7714.0,1040.15,1041.45,1038.1,1041.45,7714.0
2024-11-12 10:50:00,1041.38,1043.32,1040.57,1040.57,4404.0,1041.38,1043.32,1040.57,1040.57,4404.0
2024-11-12 10:55:00,1041.99,1042.32,1041.58,1041.82,1500.0,1041.99,1042.32,1041.58,1041.82,1500.0
2024-11-12 11:00:00,1042.31,1043.17,1041.23,1043.16,3678.0,1042.31,1043.17,1041.23,1043.16,3678.0
2024-11-12 11:05:00,1043.07,1043.12,1042.0,1042.58,3256.0,1043.07,1043.12,1042.0,1042.58,3256.0
2024-11-12 11:10:00,1042.49,1043.04,1040.57,1041.47,5560.0,1042.49,1043.04,1040.57,1041.47,5560.0
2024-11-12 11:15:00,1041.85,1042.35,1040.85,1041.9,2455.0,1041.85,1042.35,1040.85,1041.9,2455.0
2024-11-12 11:20:00,1041.76,1043.26,1041.75,1042.34,2600.0,1041.76,1043.26,1041.75,1042.34,2600.0
2024-11-12 11:25:00,1041.94,1043.24,1041.59,1042.29,3405.0,1041.94,1043.24,1041.59,1042.29,3405.0
2024-11-12 11:30:00,1042.56,1043.99,1042.56,1042.92,1740.0,1042.56,1043.99,1042.56,1042.92,1740.0
2024-11-12 11:35:00,1042.38,1042.38,1040.54,1040.87,6557.0,1042.38,1042.38,1040.54,1040.87,6557.0
2024-11-12 11:40:00,1041.6,1042.01,1041.14,1041.77,4939.0,1041.6,1042.01,1041.14,1041.77,4939.0
2024-11-12 11:45:00,1041.86,1044.76,1041.86,1043.75,10224.0,1041.86,1044.76,1041.86,1043.75,10224.0
2024-11-12 11:50:00,1043.8,1046.59,1043.8,1046.39,3923.0,1043.8,1046.59,1043.8,1046.39,3923.0
2024-11-12 11:55:00,1046.0,1047.47,1044.62,1044.62,5641.0,1046.0,1047.47,1044.62,1044.62,5641.0
2024-11-12 12:00:00,1044.45,1045.57,1042.9,1044.73,3064.0,1044.45,1045.57,1042.9,1044.73,3064.0
2024-11-12 12:05:00,1044.13,1045.02,1042.96,1045.02,12416.0,1044.13,1045.02,1042.96,1045.02,12416.0
2024-11-12 12:10:00,1044.36,1045.81,1044.36,1045.81,2803.0,1044.36,1045.81,1044.36,1045.81,2803.0
2024-11-12 12:15:00,1045.54,1045.89,1044.73,1045.17,2936.0,1045.54,1045.89,1044.73,1045.17,2936.0
2024-11-12 12:20:00,1045.81,1047.46,1045.81,1047.01,2722.0,1045.81,1047.46,1045.81,1047.01,2722.0
2024-11-12 12:25:00,1046.88,1049.0,1046.88,1047.34,7113.0,1046.88,1049.0,1046.88,1047.34,7113.0
2024-11-12 12:30:00,1047.67,1048.04,1046.72,1047.23,2711.0,1047.67,1048.04,1046.72,1047.23,2711.0
2024-11-12 12:35:00,1048.01,1050.0,1047.47,1048.25,15551.0,1048.01,1050.0,1047.47,1048.25,15551.0
2024-11-12 12:40:00,1047.78,1048.85,1047.6,1047.7,16640.0,1047.78,1048.85,1047.6,1047.7,16640.0
2024-11-12 12:45:00,1047.81,1048.34,1047.2,1047.53,6899.0,1047.81,1048.34,1047.2,1047.53,6899.0
2024-11-12 12:50:00,1047.54,1047.54,1046.79,1047.0,6332.0,1047.54,1047.54,1046.79,1047.0,6332.0
2024-11-12 12:55:00,1046.98,1047.3,1045.19,1045.81,4703.0,1046.98,1047.3,1045.19,1045.81,4703.0
2024-11-12 13:00:00,1045.19,1047.03,1045.05,1046.37,5913.0,1045.19,1047.03,1045.05,1046.37,5913.0
2024-11-12 13:05:00,1046.47,1046.47,1045.05,1045.84,4281.0,1046.47,1046.47,1045.05,1045.84,4281.0
2024-11-12 13:10:00,1045.54,1047.44,1045.44,1047.44,4384.0,1045.54,1047.44,1045.44,1047.44,4384.0
2024-11-12 13:15:00,1046.72,1048.78,1046.72,1048.37,1017.0,1046.72,1048.78,1046.72,1048.37,1017.0
2024-11-12 13:20:00,1048.37,1048.37,1046.71,1046.71,2339.0,1048.37,1048.37,1046.71,1046.71,2339.0
2024-11-12 13:25:00,1047.15,1047.64,1045.97,1047.64,1316.0,1047.15,1047.64,1045.97,1047.64,1316.0
2024-11-12 13:30:00,1048.92,1049.41,1048.46,1048.99,1400.0,1048.92,1049.41,1048.46,1048.99,1400.0
2024-11-12 13:35:00,1049.48,1050.91,1049.27,1049.77,6428.0,1049.48,1050.91,1049.27,1049.77,6428.0
2024-11-12 13:40:00,1049.77,1050.47,1049.06,1050.36,3100.0,1049.77,1050.47,1049.06,1050.36,3100.0
2024-11-12 13:45:00,1050.23,1051.03,1050.22,1050.98,800.0,1050.23,1051.03,1050.22,1050.98,800.0
2024-11-12 13:50:00,1050.0,1052.16,1050.0,1050.68,2736.0,1050.0,1052.16,1050.0,1050.68,2736.0
2024-11-12 13:55:00,1051.42,1052.48,1051.28,1051.28,2684.0,1051.42,1052.48,1051.28,1051.28,2684.0
2024-11-12 14:00:00,1051.38,1051.64,1050.64,1051.64,1840.0,1051.38,1051.64,1050.64,1051.64,1840.0
2024-11-12 14:05:00,1051.24,1052.07,1050.97,1051.07,6300.0,1051.24,1052.07,1050.97,1051.07,6300.0
2024-11-12 14:10:00,1051.01,1051.01,1050.45,1050.61,1000.0,1051.01,1051.01,1050.45,1050.61,1000.0
2024-11-12 14:15:00,1051.34,1051.34,1049.36,1049.58,3649.0,1051.34,1051.34,1049.36,1049.58,3649.0
2024-11-12 14:20:00,1049.96,1051.21,1049.96,1051.21,3249.0,1049.96,1051.21,1049.96,1051.21,3249.0
2024-11-12 14:25:00,1051.03,1051.49,1050.56,1051.49,1647.0,1051.03,1051.49,1050.56,1051.49,1647.0
2024-11-12 14:30:00,1051.16,1051.16,1049.54,1050.68,2452.0,1051.16,1051.16,1049.54,1050.68,2452.0
2024-11-12 14:35:00,1050.43,1050.43,1050.27,1050.28,500.0,1050.43,1050.43,1050.27,1050.28,500.0
2024-11-12 14:40:00,1050.05,1051.93,1049.59,1051.93,6110.0,1050.05,1051.93,1049.59,1051.93,6110.0
2024-11-12 14:45:00,1051.99,1052.39,1051.59,1051.59,2766.0,1051.99,1052.39,1051.59,1051.59,2766.0
2024-11-12 14:50:00,1051.84,1053.14,1051.56,1051.99,5374.0,1051.84,1053.14,1051.56,1051.99,5374.0
2024-11-12 14:55:00,1051.7,1051.74,1050.74,1051.74,2782.0,1051.7,1051.74,1050.74,1051.74,2782.0
2024-11-12 15:00:00,1051.57,1051.82,1050.84,1051.16,2747.0,1051.57,1051.82,1050.84,1051.16,2747.0
2024-11-12 15:05:00,1051.16,1051.63,1050.52,1051.09,6964.0,1051.16,1051.63,1050.52,1051.09,6964.0
2024-11-12 15:10:00,1051.4,1052.75,1051.11,1051.39,4811.0,1051.4,1052.75,1051.11,1051.39,4811.0
2024-11-12 15:15:00,1051.26,1051.96,1050.29,1050.58,11358.0,1051.26,1051.96,1050.29,1050.58,11358.0
2024-11-12 15:20:00,1050.58,1050.8,1049.96,1049.96,5300.0,1050.58,1050.8,1049.96,1049.96,5300.0
2024-11-12 15:25:00,1050.28,1050.49,1049.23,1049.82,12416.0,1050.28,1050.49,1049.23,1049.82,12416.0
2024-11-12 15:30:00,1049.82,1049.82,1048.47,1049.55,4611.0,1049.82,1049.82,1048.47,1049.55,4611.0
2024-11-12 15:35:00,1049.04,1050.28,1048.49,1049.76,4783.0,1049.04,1050.28,1048.49,1049.76,4783.0
2024-11-12 15:40:00,1049.76,1052.24,1049.68,1051.47,9734.0,1049.76,1052.24,1049.68,1051.47,9734.0
2024-11-12 15:45:00,1051.47,1052.63,1050.29,1052.29,8038.0,1051.47,1052.63,1050.29,1052.29,8038.0
2024-11-12 15:50:00,1052.56,1053.26,1047.82,1048.0,28228.0,1052.56,1053.26,1047.82,1048.0,28228.0
2024-11-12 15:55:00,1047.91,1051.0,1047.54,1049.56,54782.0,1047.91,1051.0,1047.54,1049.56,54782.0
2024-11-13 09:30:00,1048.29,1049.38,1043.5,1048.89,21259.0,1048.29,1049.38,1043.5,1048.89,21259.0
2024-11-13 09:35:00,1046.06,1047.08,1045.0,1046.79,3144.0,1046.06,1047.08,1045.0,1046.79,3144.0
2024-11-13 09:40:00,1045.29,1047.97,1045.0,1046.43,7874.0,1045.29,1047.97,1045.0,1046.43,7874.0
2024-11-13 09:45:00,1046.22,1047.93,1045.0,1046.29,5148.0,1046.22,1047.93,1045.0,1046.29,5148.0
2024-11-13 09:50:00,1046.08,1051.61,1045.98,1049.52,15493.0,1046.08,1051.61,1045.98,1049.52,15493.0
2024-11-13 09:55:00,1049.33,1049.33,1046.41,1047.2,5725.0,1049.33,1049.33,1046.41,1047.2,5725.0
2024-11-13 10:00:00,1047.2,1047.31,1044.0,1044.91,13573.0,1047.2,1047.31,1044.0,1044.91,13573.0
2024-11-13 10:05:00,1045.03,1047.41,1044.18,1045.08,5940.0,1045.03,1047.41,1044.18,1045.08,5940.0
2024-11-13 10:10:00,1046.6,1048.73,1046.5,1047.98,11074.0,1046.6,1048.73,1046.5,1047.98,11074.0
2024-11-13 10:15:00,1048.62,1051.41,1048.41,1049.85,11502.0,1048.62,1051.41,1048.41,1049.85,11502.0
2024-11-13 10:20:00,1049.93,1051.28,1048.64,1051.08,4427.0,1049.93,1051.28,1048.64,1051.08,4427.0
2024-11-13 10:25:00,1050.35,1051.48,1050.15,1051.48,4898.0,1050.35,1051.48,1050.15,1051.48,4898.0
2024-11-13 10:30:00,1051.76,1053.0,1050.5,1052.16,4765.0,1051.76,1053.0,1050.5,1052.16,4765.0
2024-11-13 10:35:00,1051.8,1052.63,1050.78,1052.12,7960.0,1051.8,1052.63,1050.78,1052.12,7960.0
2024-11-13 10:40:00,1051.49,1053.01,1050.8,1053.0,4454.0,1051.49,1053.01,1050.8,1053.0,4454.0
2024-11-13 10:45:00,1052.14,1053.01,1051.92,1052.49,1318.0,1052.14,1053.01,1051.92,1052.49,1318.0
2024-11-13 10:50:00,1052.73,1052.74,1051.55,1051.66,1600.0,1052.73,1052.74,1051.55,1051.66,1600.0
2024-11-13 10:55:00,1053.45,1053.45,1052.0,1052.07,7028.0,1053.45,1053.45,1052.0,1052.07,7028.0
2024-11-13 11:00:00,1052.54,1053.09,1051.98,1052.28,7005.0,1052.54,1053.09,1051.98,1052.28,7005.0
2024-11-13 11:05:00,1051.2,1052.63,1050.76,1050.96,2060.0,1051.2,1052.63,1050.76,1050.96,2060.0
2024-11-13 11:10:00,1051.25,1053.34,1050.29,1053.34,11789.0,1051.25,1053.34,1050.29,1053.34,11789.0
2024-11-13 11:15:00,1052.73,1058.16,1052.65,1056.37,17472.0,1052.73,1058.16,1052.65,1056.37,17472.0
2024-11-13 11:20:00,1056.51,1056.51,1054.82,1055.83,9478.0,1056.51,1056.51,1054.82,1055.83,9478.0
2024-11-13 11:25:00,1055.96,1057.8,1055.81,1056.14,12899.0,1055.96,1057.8,1055.81,1056.14,12899.0
2024-11-13 11:30:00,1056.14,1056.86,1055.76,1056.39,6938.0,1056.14,1056.86,1055.76,1056.39,6938.0
2024-11-13 11:35:00,1056.39,1056.91,1055.01,1055.41,10109.0,1056.39,1056.91,1055.01,1055.41,10109.0
2024-11-13 11:40:00,1055.78,1056.03,1054.07,1054.08,11906.0,1055.78,1056.03,1054.07,1054.08,11906.0
2024-11-13 11:45:00,1054.12,1055.13,1054.04,1054.8,4801.0,1054.12,1055.13,1054.04,1054.8,4801.0
2024-11-13 11:50:00,1055.0,1057.29,1055.0,1057.29,23143.0,1055.0,1057.29,1055.0,1057.29,23143.0
2024-11-13 11:55:00,1057.26,1057.52,1056.2,1056.41,4637.0,1057.26,1057.52,1056.2,1056.41,4637.0
2024-11-13 12:00:00,1055.75,1058.01,1055.13,1056.78,5761.0,1055.75,1058.01,1055.13,1056.78,5761.0
2024-11-13 12:05:00,1057.13,1058.48,1056.43,1057.6,2463.0,1057.13,1058.48,1056.43,1057.6,2463.0
2024-11-13 12:10:00,1057.99,1058.22,1057.15,1057.62,4474.0,1057.99,1058.22,1057.15,1057.62,4474.0
2024-11-13 12:15:00,1057.67,1060.08,1057.38,1059.72,15657.0,1057.67,1060.08,1057.38,1059.72,15657.0
2024-11-13 12:20:00,1059.64,1060.02,1057.49,1059.01,9953.0,1059.64,1060.02,1057.49,1059.01,9953.0
2024-11-13 12:25:00,1059.0,1059.47,1058.05,1059.22,8597.0,1059.0,1059.47,1058.05,1059.22,8597.0
2024-11-13 12:30:00,1059.22,1059.47,1058.18,1059.47,3200.0,1059.22,1059.47,1058.18,1059.47,3200.0
2024-11-13 12:35:00,1058.87,1060.05,1058.22,1059.84,4351.0,1058.87,1060.05,1058.22,1059.84,4351.0
2024-11-13 12:40:00,1060.0,1060.41,1058.44,1058.96,2941.0,1060.0,1060.41,1058.44,1058.96,2941.0
2024-11-13 12:45:00,1058.98,1060.87,1058.98,1060.55,13520.0,1058.98,1060.87,1058.98,1060.55,13520.0
2024-11-13 12:50:00,1060.32,1060.55,1058.78,1058.78,2736.0,1060.32,1060.55,1058.78,1058.78,2736.0
2024-11-13 12:55:00,1059.56,1060.16,1059.1,1060.15,3075.0,1059.56,1060.16,1059.1,1060.15,3075.0
2024-11-13 13:00:00,1060.26,1060.26,1059.11,1059.75,2770.0,1060.26,1060.26,1059.11,1059.75,2770.0
2024-11-13 13:05:00,1059.36,1060.0,1059.36,1060.0,400.0,1059.36,1060.0,1059.36,1060.0,400.0
2024-11-13 13:10:00,1059.66,1060.61,1059.09,1060.61,12803.0,1059.66,1060.61,1059.09,1060.61,12803.0
2024-11-13 13:15:00,1060.45,1060.45,1058.68,1059.35,2100.0,1060.45,1060.45,1058.68,1059.35,2100.0
2024-11-13 13:20:00,1059.38,1059.84,1058.54,1059.84,4081.0,1059.38,1059.84,1058.54,1059.84,4081.0
2024-11-13 13:25:00,1059.98,1060.31,1059.51,1060.0,2050.0,1059.98,1060.31,1059.51,1060.0,2050.0
2024-11-13 13:30:00,1060.0,1060.5,1059.48,1060.0,5314.0,1060.0,1060.5,1059.48,1060.0,5314.0
2024-11-13 13:35:00,1059.99,1061.66,1059.98,1061.07,16296.0,1059.99,1061.66,1059.98,1061.07,16296.0
2024-11-13 13:40:00,1061.07,1061.3,1060.06,1060.57,2835.0,1061.07,1061.3,1060.06,1060.57,2835.0
2024-11-13 13:45:00,1060.07,1060.74,1059.75,1060.48,2766.0,1060.07,1060.74,1059.75,1060.48,2766.0
2024-11-13 13:50:00,1060.26,1060.7,1060.25,1060.5,1029.0,1060.26,1060.7,1060.25,1060.5,1029.0
2024-11-13 13:55:00,1060.21,1060.21,1058.65,1059.49,2634.0,1060.21,1060.21,1058.65,1059.49,2634.0
2024-11-13 14:00:00,1058.05,1058.6,1056.5,1057.19,6711.0,1058.05,1058.6,1056.5,1057.19,6711.0
2024-11-13 14:05:00,1056.94,1056.94,1054.38,1054.93,4714.0,1056.94,1056.94,1054.38,1054.93,4714.0
2024-11-13 14:10:00,1054.69,1055.65,1054.37,1054.4,3616.0,1054.69,1055.65,1054.37,1054.4,3616.0
2024-11-13 14:15:00,1054.25,1055.11,1051.82,1052.25,5351.0,1054.25,1055.11,1051.82,1052.25,5351.0
2024-11-13 14:20:00,1052.26,1054.65,1052.26,1053.67,2006.0,1052.26,1054.65,1052.26,1053.67,2006.0
2024-11-13 14:25:00,1052.88,1053.68,1050.0,1051.16,11732.0,1052.88,1053.68,1050.0,1051.16,11732.0
2024-11-13 14:30:00,1051.27,1053.18,1050.97,1052.6,7041.0,1051.27,1053.18,1050.97,1052.6,7041.0
2024-11-13 14:35:00,1052.14,1052.57,1050.99,1051.13,3536.0,1052.14,1052.57,1050.99,1051.13,3536.0
2024-11-13 14:40:00,1050.5,1051.03,1049.13,1051.03,2838.0,1050.5,1051.03,1049.13,1051.03,2838.0
2024-11-13 14:45:00,1051.01,1051.96,1049.83,1051.96,4481.0,1051.01,1051.96,1049.83,1051.96,4481.0
2024-11-13 14:50:00,1051.43,1051.9,1050.66,1051.5,3454.0,1051.43,1051.9,1050.66,1051.5,3454.0
2024-11-13 14:55:00,1051.3,1052.77,1051.12,1052.35,5195.0,1051.3,1052.77,1051.12,1052.35,5195.0
2024-11-13 15:00:00,1052.35,1052.75,1051.1,1052.75,7512.0,1052.35,1052.75,1051.1,1052.75,7512.0
2024-11-13 15:05:00,1051.81,1052.57,1050.74,1052.37,3266.0,1051.81,1052.57,1050.74,1052.37,3266.0
2024-11-13 15:10:00,1052.51,1053.5,1052.01,1053.5,7460.0,1052.51,1053.5,1052.01,1053.5,7460.0
2024-11-13 15:15:00,1054.18,1054.19,1053.03,1053.4,10092.0,1054.18,1054.19,1053.03,1053.4,10092.0
2024-11-13 15:20:00,1053.49,1054.2,1053.07,1053.85,3500.0,1053.49,1054.2,1053.07,1053.85,3500.0
2024-11-13 15:25:00,1053.89,1053.9,1052.74,1052.74,2580.0,1053.89,1053.9,1052.74,1052.74,2580.0
2024-11-13 15:30:00,1052.52,1052.98,1051.31,1052.12,7190.0,1052.52,1052.98,1051.31,1052.12,7190.0
2024-11-13 15:35:00,1052.08,1053.95,1052.0,1053.2,8942.0,1052.08,1053.95,1052.0,1053.2,8942.0
2024-11-13 15:40:00,1053.25,1053.26,1051.87,1051.87,3824.0,1053.25,1053.26,1051.87,1051.87,3824.0
2024-11-13 15:45:00,1051.8,1051.97,1049.56,1049.56,10065.0,1051.8,1051.97,1049.56,1049.56,10065.0
2024-11-13 15:50:00,1049.07,1049.27,1045.53,1046.5,19246.0,1049.07,1049.27,1045.53,1046.5,19246.0
2024-11-13 15:55:00,1046.09,1046.9,1044.61,1045.34,47750.0,1046.09,1046.9,1044.61,1045.34,47750.0
2024-11-14 09:30:00,1049.0,1054.0,1045.6,1047.9,48616.0,1049.0,1054.0,1045.6,1047.9,48616.0
2024-11-14 09:35:00,1047.58,1047.58,1040.0,1045.29,17975.0,1047.58,1047.58,1040.0,1045.29,17975.0
2024-11-14 09:40:00,1045.0,1048.18,1042.62,1045.0,7628.0,1045.0,1048.18,1042.62,1045.0,7628.0
2024-11-14 09:45:00,1044.96,1046.44,1043.72,1044.89,7995.0,1044.96,1046.44,1043.72,1044.89,7995.0
2024-11-14 09:50:00,1044.65,1045.49,1041.21,1042.86,9260.0,1044.65,1045.49,1041.21,1042.86,9260.0
2024-11-14 09:55:00,1042.84,1042.84,1039.73,1040.5,5682.0,1042.84,1042.84,1039.73,1040.5,5682.0
2024-11-14 10:00:00,1040.5,1040.83,1035.1,1037.31,6697.0,1040.5,1040.83,1035.1,1037.31,6697.0
2024-11-14 10:05:00,1037.59,1042.27,1035.9,1042.12,10383.0,1037.59,1042.27,1035.9,1042.12,10383.0
2024-11-14 10:10:00,1041.17,1041.17,1037.3,1040.94,3399.0,1041.17,1041.17,1037.3,1040.94,3399.0
2024-11-14 10:15:00,1039.36,1040.0,1038.0,1038.22,4232.0,1039.36,1040.0,1038.0,1038.22,4232.0
2024-11-14 10:20:00,1037.71,1037.98,1036.53,1037.08,2716.0,1037.71,1037.98,1036.53,1037.08,2716.0
2024-11-14 10:25:00,1036.84,1038.91,1036.01,1036.7,6978.0,1036.84,1038.91,1036.01,1036.7,6978.0
2024-11-14 10:30:00,1036.52,1037.02,1032.0,1035.57,18664.0,1036.52,1037.02,1032.0,1035.57,18664.0
2024-11-14 10:35:00,1036.81,1039.95,1035.91,1037.22,13343.0,1036.81,1039.95,1035.91,1037.22,13343.0
2024-11-14 10:40:00,1038.13,1038.83,1036.17,1037.41,2267.0,1038.13,1038.83,1036.17,1037.41,2267.0
2024-11-14 10:45:00,1037.41,1040.99,1036.73,1040.99,2347.0,1037.41,1040.99,1036.73,1040.99,2347.0
2024-11-14 10:50:00,1042.43,1047.01,1042.43,1045.54,6463.0,1042.43,1047.01,1042.43,1045.54,6463.0
2024-11-14 10:55:00,1044.84,1045.19,1042.03,1043.72,3352.0,1044.84,1045.19,1042.03,1043.72,3352.0
2024-11-14 11:00:00,1043.72,1044.59,1042.25,1044.04,2911.0,1043.72,1044.59,1042.25,1044.04,2911.0
2024-11-14 11:05:00,1044.04,1045.08,1044.04,1044.18,2133.0,1044.04,1045.08,1044.04,1044.18,2133.0
2024-11-14 11:10:00,1044.42,1045.25,1043.57,1044.23,7346.0,1044.42,1045.25,1043.57,1044.23,7346.0
2024-11-14 11:15:00,1044.85,1045.73,1044.09,1045.31,3507.0,1044.85,1045.73,1044.09,1045.31,3507.0
2024-11-14 11:20:00,1045.36,1048.64,1045.35,1047.26,5791.0,1045.36,1048.64,1045.35,1047.26,5791.0
2024-11-14 11:25:00,1046.68,1047.9,1045.43,1046.47,3282.0,1046.68,1047.9,1045.43,1046.47,3282.0
2024-11-14 11:30:00,1046.32,1046.47,1045.21,1045.21,2834.0,1046.32,1046.47,1045.21,1045.21,2834.0
2024-11-14 11:35:00,1045.75,1048.96,1045.75,1048.67,1636.0,1045.75,1048.96,1045.75,1048.67,1636.0
2024-11-14 11:40:00,1048.69,1050.01,1047.24,1047.24,7968.0,1048.69,1050.01,1047.24,1047.24,7968.0
2024-11-14 11:45:00,1046.71,1046.72,1043.75,1043.89,2548.0,1046.71,1046.72,1043.75,1043.89,2548.0
2024-11-14 11:50:00,1044.74,1044.74,1044.32,1044.72,1995.0,1044.74,1044.74,1044.32,1044.72,1995.0
2024-11-14 11:55:00,1044.63,1044.77,1043.6,1044.33,2000.0,1044.63,1044.77,1043.6,1044.33,2000.0
2024-11-14 12:00:00,1044.23,1046.76,1043.46,1044.76,11742.0,1044.23,1046.76,1043.46,1044.76,11742.0
2024-11-14 12:05:00,1044.26,1045.65,1044.26,1045.14,10563.0,1044.26,1045.65,1044.26,1045.14,10563.0
2024-11-14 12:10:00,1046.78,1046.78,1044.28,1044.28,1015.0,1046.78,1046.78,1044.28,1044.28,1015.0
2024-11-14 12:15:00,1043.87,1044.18,1042.06,1042.75,2102.0,1043.87,1044.18,1042.06,1042.75,2102.0
2024-11-14 12:20:00,1042.22,1042.82,1041.16,1041.16,4530.0,1042.22,1042.82,1041.16,1041.16,4530.0
2024-11-14 12:25:00,1040.29,1041.33,1039.73,1040.24,2946.0,1040.29,1041.33,1039.73,1040.24,2946.0
2024-11-14 12:30:00,1040.24,1040.46,1039.16,1040.01,7171.0,1040.24,1040.46,1039.16,1040.01,7171.0
2024-11-14 12:35:00,1040.28,1041.73,1040.01,1041.73,4957.0,1040.28,1041.73,1040.01,1041.73,4957.0
2024-11-14 12:40:00,1042.52,1043.6,1042.41,1042.84,2492.0,1042.52,1043.6,1042.41,1042.84,2492.0
2024-11-14 12:45:00,1042.84,1042.84,1040.16,1040.16,1919.0,1042.84,1042.84,1040.16,1040.16,1919.0
2024-11-14 12:50:00,1040.12,1042.59,1039.9,1042.59,3192.0,1040.12,1042.59,1039.9,1042.59,3192.0
2024-11-14 12:55:00,1041.85,1041.88,1041.85,1041.88,400.0,1041.85,1041.88,1041.85,1041.88,400.0
2024-11-14 13:00:00,1041.84,1042.24,1040.43,1042.0,3296.0,1041.84,1042.24,1040.43,1042.0,3296.0
2024-11-14 13:05:00,1043.08,1043.65,1043.08,1043.64,594.0,1043.08,1043.65,1043.08,1043.64,594.0
2024-11-14 13:10:00,1044.31,1044.61,1043.23,1044.03,1000.0,1044.31,1044.61,1043.23,1044.03,1000.0
2024-11-14 13:15:00,1043.56,1044.24,1041.95,1042.99,3342.0,1043.56,1044.24,1041.95,1042.99,3342.0
2024-11-14 13:20:00,1042.67,1042.99,1041.88,1042.99,500.0,1042.67,1042.99,1041.88,1042.99,500.0
2024-11-14 13:25:00,1043.04,1043.36,1042.19,1042.19,1346.0,1043.04,1043.36,1042.19,1042.19,1346.0
2024-11-14 13:30:00,1042.47,1042.47,1040.75,1041.67,1743.0,1042.47,1042.47,1040.75,1041.67,1743.0
2024-11-14 13:35:00,1040.88,1040.88,1040.0,1040.65,955.0,1040.88,1040.88,1040.0,1040.65,955.0
2024-11-14 13:40:00,1040.15,1041.17,1040.05,1040.22,2443.0,1040.15,1041.17,1040.05,1040.22,2443.0
2024-11-14 13:45:00,1040.24,1040.65,1040.05,1040.05,1581.0,1040.24,1040.65,1040.05,1040.05,1581.0
2024-11-14 13:50:00,1040.69,1040.78,1039.27,1039.27,2899.0,1040.69,1040.78,1039.27,1039.27,2899.0
2024-11-14 13:55:00,1039.38,1039.38,1038.05,1039.2,1400.0,1039.38,1039.38,1038.05,1039.2,1400.0
2024-11-14 14:00:00,1040.34,1041.64,1040.34,1041.64,1201.0,1040.34,1041.64,1040.34,1041.64,1201.0
2024-11-14 14:05:00,1041.49,1041.49,1040.8,1040.97,1200.0,1041.49,1041.49,1040.8,1040.97,1200.0
2024-11-14 14:10:00,1040.55,1041.12,1039.97,1041.12,4510.0,1040.55,1041.12,1039.97,1041.12,4510.0
2024-11-14 14:15:00,1041.65,1042.06,1040.66,1041.86,2040.0,1041.65,1042.06,1040.66,1041.86,2040.0
2024-11-14 14:20:00,1041.86,1041.99,1041.28,1041.99,1148.0,1041.86,1041.99,1041.28,1041.99,1148.0
2024-11-14 14:25:00,1041.41,1041.5,1041.08,1041.43,1110.0,1041.41,1041.5,1041.08,1041.43,1110.0
2024-11-14 14:30:00,1041.46,1042.17,1041.38,1041.96,2801.0,1041.46,1042.17,1041.38,1041.96,2801.0
2024-11-14 14:35:00,1042.79,1044.46,1041.47,1043.49,1881.0,1042.79,1044.46,1041.47,1043.49,1881.0
2024-11-14 14:40:00,1042.38,1043.78,1042.38,1043.58,4166.0,1042.38,1043.78,1042.38,1043.58,4166.0
2024-11-14 14:45:00,1042.6,1043.6,1041.91,1042.96,2414.0,1042.6,1043.6,1041.91,1042.96,2414.0
2024-11-14 14:50:00,1042.96,1045.16,1042.95,1043.82,2087.0,1042.96,1045.16,1042.95,1043.82,2087.0
2024-11-14 14:55:00,1044.73,1045.55,1043.82,1045.55,1591.0,1044.73,1045.55,1043.82,1045.55,1591.0
2024-11-14 15:00:00,1046.25,1046.25,1044.73,1044.73,5024.0,1046.25,1046.25,1044.73,1044.73,5024.0
2024-11-14 15:05:00,1044.99,1045.99,1044.11,1045.99,6219.0,1044.99,1045.99,1044.11,1045.99,6219.0
2024-11-14 15:10:00,1045.22,1045.22,1044.37,1044.44,2600.0,1045.22,1045.22,1044.37,1044.44,2600.0
2024-11-14 15:15:00,1045.05,1047.73,1045.05,1045.6,5686.0,1045.05,1047.73,1045.05,1045.6,5686.0
2024-11-14 15:20:00,1045.44,1046.26,1045.1,1046.26,1964.0,1045.44,1046.26,1045.1,1046.26,1964.0
2024-11-14 15:25:00,1046.09,1046.94,1046.08,1046.7,2009.0,1046.09,1046.94,1046.08,1046.7,2009.0
2024-11-14 15:30:00,1046.52,1046.53,1044.08,1044.32,6331.0,1046.52,1046.53,1044.08,1044.32,6331.0
2024-11-14 15:35:00,1043.82,1044.93,1043.09,1043.1,6149.0,1043.82,1044.93,1043.09,1043.1,6149.0
2024-11-14 15:40:00,1043.1,1043.46,1040.02,1040.49,20095.0,1043.1,1043.46,1040.02,1040.49,20095.0
2024-11-14 15:45:00,1040.95,1041.55,1039.31,1039.65,17149.0,1040.95,1041.55,1039.31,1039.65,17149.0
2024-11-14 15:50:00,1040.0,1041.92,1039.14,1039.57,26677.0,1040.0,1041.92,1039.14,1039.57,26677.0
2024-11-14 15:55:00,1039.38,1040.1,1038.01,1039.48,34245.0,1039.38,1040.1,1038.01,1039.48,34245.0
2024-11-15 09:30:00,1023.97,1029.73,1021.0,1024.92,85593.0,1023.97,1029.73,1021.0,1024.92,85593.0
2024-11-15 09:35:00,1025.57,1026.52,1022.31,1024.8,18358.0,1025.57,1026.52,1022.31,1024.8,18358.0
2024-11-15 09:40:00,1023.69,1026.72,1019.55,1019.93,17963.0,1023.69,1026.72,1019.55,1019.93,17963.0
2024-11-15 09:45:00,1020.25,1024.0,1020.02,1023.3,8258.0,1020.25,1024.0,1020.02,1023.3,8258.0
2024-11-15 09:50:00,1021.78,1022.86,1016.0,1017.33,10687.0,1021.78,1022.86,1016.0,1017.33,10687.0
2024-11-15 09:55:00,1016.74,1018.26,1013.62,1018.05,19943.0,1016.74,1018.26,1013.62,1018.05,19943.0
2024-11-15 10:00:00,1018.71,1021.33,1013.43,1014.58,12299.0,1018.71,1021.33,1013.43,1014.58,12299.0
2024-11-15 10:05:00,1014.86,1014.86,1010.3,1011.61,12777.0,1014.86,1014.86,1010.3,1011.61,12777.0
2024-11-15 10:10:00,1011.4,1011.49,1007.2,1011.13,20979.0,1011.4,1011.49,1007.2,1011.13,20979.0
2024-11-15 10:15:00,1012.17,1012.17,1007.0,1007.0,4950.0,1012.17,1012.17,1007.0,1007.0,4950.0
2024-11-15 10:20:00,1007.3,1008.65,1005.13,1008.64,16828.0,1007.3,1008.65,1005.13,1008.64,16828.0
2024-11-15 10:25:00,1007.85,1009.57,1006.01,1006.11,13281.0,1007.85,1009.57,1006.01,1006.11,13281.0
2024-11-15 10:30:00,1006.42,1008.49,1003.83,1004.74,13535.0,1006.42,1008.49,1003.83,1004.74,13535.0
2024-11-15 10:35:00,1004.43,1007.64,1003.01,1006.12,8742.0,1004.43,1007.64,1003.01,1006.12,8742.0
2024-11-15 10:40:00,1006.73,1009.69,1003.07,1003.44,12963.0,1006.73,1009.69,1003.07,1003.44,12963.0
2024-11-15 10:45:00,1003.16,1006.0,1003.16,1006.0,8143.0,1003.16,1006.0,1003.16,1006.0,8143.0
2024-11-15 10:50:00,1006.35,1007.4,1004.0,1004.0,7035.0,1006.35,1007.4,1004.0,1004.0,7035.0
2024-11-15 10:55:00,1003.52,1008.42,1003.06,1008.15,9320.0,1003.52,1008.42,1003.06,1008.15,9320.0
2024-11-15 11:00:00,1008.42,1009.59,1006.06,1006.06,8066.0,1008.42,1009.59,1006.06,1006.06,8066.0
2024-11-15 11:05:00,1005.53,1007.89,1005.19,1006.71,4902.0,1005.53,1007.89,1005.19,1006.71,4902.0
2024-11-15 11:10:00,1007.13,1010.04,1006.36,1009.41,5730.0,1007.13,1010.04,1006.36,1009.41,5730.0
2024-11-15 11:15:00,1008.37,1010.83,1008.37,1010.83,6303.0,1008.37,1010.83,1008.37,1010.83,6303.0
2024-11-15 11:20:00,1010.18,1011.72,1010.09,1011.41,6393.0,1010.18,1011.72,1010.09,1011.41,6393.0
2024-11-15 11:25:00,1011.41,1012.9,1010.96,1011.4,6379.0,1011.41,1012.9,1010.96,1011.4,6379.0
2024-11-15 11:30:00,1013.06,1013.17,1009.0,1009.0,2104.0,1013.06,1013.17,1009.0,1009.0,2104.0
2024-11-15 11:35:00,1010.4,1010.4,1006.88,1007.97,4740.0,1010.4,1010.4,1006.88,1007.97,4740.0
2024-11-15 11:40:00,1007.83,1008.76,1006.94,1007.52,2742.0,1007.83,1008.76,1006.94,1007.52,2742.0
2024-11-15 11:45:00,1007.78,1010.07,1007.77,1008.05,2287.0,1007.78,1010.07,1007.77,1008.05,2287.0
2024-11-15 11:50:00,1009.98,1010.4,1008.04,1009.7,5404.0,1009.98,1010.4,1008.04,1009.7,5404.0
2024-11-15 11:55:00,1009.7,1009.95,1007.09,1009.78,3672.0,1009.7,1009.95,1007.09,1009.78,3672.0
2024-11-15 12:00:00,1008.84,1010.78,1008.83,1010.49,2304.0,1008.84,1010.78,1008.83,1010.49,2304.0
2024-11-15 12:05:00,1010.0,1010.73,1009.05,1009.53,2231.0,1010.0,1010.73,1009.05,1009.53,2231.0
2024-11-15 12:10:00,1009.53,1011.0,1007.93,1009.48,1347.0,1009.53,1011.0,1007.93,1009.48,1347.0
2024-11-15 12:15:00,1009.5,1012.19,1009.11,1010.52,1300.0,1009.5,1012.19,1009.11,1010.52,1300.0
2024-11-15 12:20:00,1011.0,1011.0,1008.16,1009.28,3783.0,1011.0,1011.0,1008.16,1009.28,3783.0
2024-11-15 12:25:00,1009.41,1010.53,1009.05,1010.53,7640.0,1009.41,1010.53,1009.05,1010.53,7640.0
2024-11-15 12:30:00,1009.16,1009.56,1007.11,1008.15,2187.0,1009.16,1009.56,1007.11,1008.15,2187.0
2024-11-15 12:35:00,1008.15,1008.56,1006.88,1007.54,2700.0,1008.15,1008.56,1006.88,1007.54,2700.0
2024-11-15 12:40:00,1007.73,1007.99,1006.24,1007.53,3263.0,1007.73,1007.99,1006.24,1007.53,3263.0
2024-11-15 12:45:00,1007.41,1008.71,1007.41,1008.31,2623.0,1007.41,1008.71,1007.41,1008.31,2623.0
2024-11-15 12:50:00,1008.0,1008.1,1006.02,1007.22,3286.0,1008.0,1008.1,1006.02,1007.22,3286.0
2024-11-15 12:55:00,1006.42,1008.69,1006.42,1008.69,1900.0,1006.42,1008.69,1006.42,1008.69,1900.0
2024-11-15 13:00:00,1008.25,1008.41,1006.67,1006.84,3925.0,1008.25,1008.41,1006.67,1006.84,3925.0
2024-11-15 13:05:00,1006.82,1009.09,1006.8,1006.8,1669.0,1006.82,1009.09,1006.8,1006.8,1669.0
2024-11-15 13:10:00,1007.21,1008.52,1007.21,1008.04,1370.0,1007.21,1008.52,1007.21,1008.04,1370.0
2024-11-15 13:15:00,1008.06,1009.41,1008.06,1009.41,2463.0,1008.06,1009.41,1008.06,1009.41,2463.0
2024-11-15 13:20:00,1008.27,1009.74,1007.72,1007.89,3299.0,1008.27,1009.74,1007.72,1007.89,3299.0
2024-11-15 13:25:00,1008.01,1008.96,1008.01,1008.96,2371.0,1008.01,1008.96,1008.01,1008.96,2371.0
2024-11-15 13:30:00,1008.85,1008.85,1005.65,1006.07,2700.0,1008.85,1008.85,1005.65,1006.07,2700.0
2024-11-15 13:35:00,1005.36,1008.61,1005.36,1008.61,3135.0,1005.36,1008.61,1005.36,1008.61,3135.0
2024-11-15 13:40:00,1008.63,1009.5,1008.33,1008.89,1221.0,1008.63,1009.5,1008.33,1008.89,1221.0
2024-11-15 13:45:00,1007.43,1009.88,1007.43,1009.77,12273.0,1007.43,1009.88,1007.43,1009.77,12273.0
2024-11-15 13:50:00,1009.53,1009.88,1008.02,1009.22,3500.0,1009.53,1009.88,1008.02,1009.22,3500.0
2024-11-15 13:55:00,1008.78,1009.49,1008.0,1008.73,6242.0,1008.78,1009.49,1008.0,1008.73,6242.0
2024-11-15 14:00:00,1008.63,1011.56,1008.63,1010.24,2465.0,1008.63,1011.56,1008.63,1010.24,2465.0
2024-11-15 14:05:00,1009.47,1011.76,1009.47,1011.54,2751.0,1009.47,1011.76,1009.47,1011.54,2751.0
2024-11-15 14:10:00,1012.11,1012.22,1009.65,1011.36,4126.0,1012.11,1012.22,1009.65,1011.36,4126.0
2024-11-15 14:15:00,1010.92,1010.92,1008.43,1009.0,1705.0,1010.92,1010.92,1008.43,1009.0,1705.0
2024-11-15 14:20:00,1009.48,1011.12,1008.23,1010.16,4487.0,1009.48,1011.12,1008.23,1010.16,4487.0
2024-11-15 14:25:00,1009.63,1010.13,1008.0,1008.07,4873.0,1009.63,1010.13,1008.0,1008.07,4873.0
2024-11-15 14:30:00,1008.1,1008.7,1007.22,1007.96,3960.0,1008.1,1008.7,1007.22,1007.96,3960.0
2024-11-15 14:35:00,1008.16,1009.0,1007.64,1007.67,2629.0,1008.16,1009.0,1007.64,1007.67,2629.0
2024-11-15 14:40:00,1007.48,1010.73,1006.96,1010.73,5569.0,1007.48,1010.73,1006.96,1010.73,5569.0
2024-11-15 14:45:00,1010.75,1011.74,1009.06,1010.61,4008.0,1010.75,1011.74,1009.06,1010.61,4008.0
2024-11-15 14:50:00,1010.61,1011.25,1008.28,1008.61,6379.0,1010.61,1011.25,1008.28,1008.61,6379.0
2024-11-15 14:55:00,1008.66,1010.33,1008.26,1008.26,2329.0,1008.66,1010.33,1008.26,1008.26,2329.0
2024-11-15 15:00:00,1008.16,1010.77,1008.16,1010.17,5100.0,1008.16,1010.77,1008.16,1010.17,5100.0
2024-11-15 15:05:00,1010.49,1011.36,1008.31,1009.78,7104.0,1010.49,1011.36,1008.31,1009.78,7104.0
2024-11-15 15:10:00,1009.0,1011.44,1008.51,1009.77,5739.0,1009.0,1011.44,1008.51,1009.77,5739.0
2024-11-15 15:15:00,1008.87,1010.86,1008.47,1010.57,5165.0,1008.87,1010.86,1008.47,1010.57,5165.0
2024-11-15 15:20:00,1010.91,1011.19,1009.54,1009.56,3992.0,1010.91,1011.19,1009.54,1009.56,3992.0
2024-11-15 15:25:00,1009.87,1011.07,1009.81,1010.99,8207.0,1009.87,1011.07,1009.81,1010.99,8207.0
2024-11-15 15:30:00,1010.7,1012.19,1008.66,1009.86,11799.0,1010.7,1012.19,1008.66,1009.86,11799.0
2024-11-15 15:35:00,1009.22,1010.51,1009.22,1010.36,7247.0,1009.22,1010.51,1009.22,1010.36,7247.0
2024-11-15 15:40:00,1009.52,1009.95,1007.9,1007.9,9464.0,1009.52,1009.95,1007.9,1007.9,9464.0
2024-11-15 15:45:00,1008.46,1008.95,1006.6,1007.9,10434.0,1008.46,1008.95,1006.6,1007.9,10434.0
2024-11-15 15:50:00,1008.58,1012.22,1008.56,1011.68,21683.0,1008.58,1012.22,1008.56,1011.68,21683.0
2024-11-15 15:55:00,1011.55,1012.22,1010.0,1011.61,50239.0,1011.55,1012.22,1010.0,1011.61,50239.0
2024-11-18 09:30:00,1016.54,1019.78,1011.64,1017.11,32704.0,1016.54,1019.78,1011.64,1017.11,32704.0
2024-11-18 09:35:00,1017.4,1019.75,1013.07,1014.32,4954.0,1017.4,1019.75,1013.07,1014.32,4954.0
2024-11-18 09:40:00,1014.92,1014.92,1008.93,1010.55,8459.0,1014.92,1014.92,1008.93,1010.55,8459.0
2024-11-18 09:45:00,1009.62,1012.34,1006.8,1011.01,12661.0,1009.62,1012.34,1006.8,1011.01,12661.0
2024-11-18 09:50:00,1012.05,1012.31,1010.8,1012.22,4286.0,1012.05,1012.31,1010.8,1012.22,4286.0
2024-11-18 09:55:00,1012.1,1013.58,1012.05,1012.1,1504.0,1012.1,1013.58,1012.05,1012.1,1504.0
2024-11-18 10:00:00,1012.19,1013.58,1012.0,1013.35,6785.0,1012.19,1013.58,1012.0,1013.35,6785.0
2024-11-18 10:05:00,1013.35,1014.52,1011.73,1012.46,1482.0,1013.35,1014.52,1011.73,1012.46,1482.0
2024-11-18 10:10:00,1012.57,1014.69,1011.78,1014.68,10090.0,1012.57,1014.69,1011.78,1014.68,10090.0
2024-11-18 10:15:00,1014.29,1014.4,1012.25,1014.17,6711.0,1014.29,1014.4,1012.25,1014.17,6711.0
2024-11-18 10:20:00,1014.04,1014.38,1011.92,1012.18,3511.0,1014.04,1014.38,1011.92,1012.18,3511.0
2024-11-18 10:25:00,1012.66,1015.34,1010.58,1015.34,7343.0,1012.66,1015.34,1010.58,1015.34,7343.0
2024-11-18 10:30:00,1014.27,1015.21,1013.15,1015.21,2635.0,1014.27,1015.21,1013.15,1015.21,2635.0
2024-11-18 10:35:00,1015.07,1017.08,1014.3,1016.24,5934.0,1015.07,1017.08,1014.3,1016.24,5934.0
2024-11-18 10:40:00,1016.32,1017.45,1016.32,1017.27,3289.0,1016.32,1017.45,1016.32,1017.27,3289.0
2024-11-18 10:45:00,1017.49,1018.77,1017.28,1018.44,4330.0,1017.49,1018.77,1017.28,1018.44,4330.0
2024-11-18 10:50:00,1018.48,1021.18,1018.34,1020.41,7659.0,1018.48,1021.18,1018.34,1020.41,7659.0
2024-11-18 10:55:00,1020.41,1020.78,1018.42,1019.97,3321.0,1020.41,1020.78,1018.42,1019.97,3321.0
2024-11-18 11:00:00,1019.47,1020.43,1018.06,1019.11,2910.0,1019.47,1020.43,1018.06,1019.11,2910.0
2024-11-18 11:05:00,1019.14,1020.7,1018.17,1019.01,5218.0,1019.14,1020.7,1018.17,1019.01,5218.0
2024-11-18 11:10:00,1019.18,1019.51,1018.38,1018.99,2377.0,1019.18,1019.51,1018.38,1018.99,2377.0
2024-11-18 11:15:00,1018.99,1020.35,1018.99,1019.44,4188.0,1018.99,1020.35,1018.99,1019.44,4188.0
2024-11-18 11:20:00,1019.96,1019.96,1017.87,1018.95,4133.0,1019.96,1019.96,1017.87,1018.95,4133.0
2024-11-18 11:25:00,1017.89,1017.9,1015.61,1015.68,1505.0,1017.89,1017.9,1015.61,1015.68,1505.0
2024-11-18 11:30:00,1016.2,1017.64,1016.13,1017.19,3085.0,1016.2,1017.64,1016.13,1017.19,3085.0
2024-11-18 11:35:00,1017.33,1017.33,1016.25,1017.17,767.0,1017.33,1017.33,1016.25,1017.17,767.0
2024-11-18 11:40:00,1017.13,1017.19,1016.25,1016.96,1768.0,1017.13,1017.19,1016.25,1016.96,1768.0
2024-11-18 11:45:00,1016.41,1016.99,1014.14,1014.29,9284.0,1016.41,1016.99,1014.14,1014.29,9284.0
2024-11-18 11:50:00,1013.45,1014.14,1013.45,1013.87,367.0,1013.45,1014.14,1013.45,1013.87,367.0
2024-11-18 11:55:00,1013.13,1013.84,1012.57,1013.11,3268.0,1013.13,1013.84,1012.57,1013.11,3268.0
2024-11-18 12:00:00,1013.29,1013.87,1013.28,1013.54,703.0,1013.29,1013.87,1013.28,1013.54,703.0
2024-11-18 12:05:00,1013.57,1013.58,1013.5,1013.5,600.0,1013.57,1013.58,1013.5,1013.5,600.0
2024-11-18 12:10:00,1013.75,1014.52,1012.94,1014.39,1105.0,1013.75,1014.52,1012.94,1014.39,1105.0
2024-11-18 12:15:00,1015.21,1015.21,1012.57,1013.19,2920.0,1015.21,1015.21,1012.57,1013.19,2920.0
2024-11-18 12:20:00,1012.82,1013.82,1012.77,1013.64,2004.0,1012.82,1013.82,1012.77,1013.64,2004.0
2024-11-18 12:25:00,1013.64,1014.27,1012.75,1012.75,2848.0,1013.64,1014.27,1012.75,1012.75,2848.0
2024-11-18 12:30:00,1013.13,1013.13,1011.13,1011.68,2300.0,1013.13,1013.13,1011.13,1011.68,2300.0
2024-11-18 12:35:00,1011.7,1011.85,1011.15,1011.15,4694.0,1011.7,1011.85,1011.15,1011.15,4694.0
2024-11-18 12:40:00,1011.15,1011.37,1010.16,1010.73,3900.0,1011.15,1011.37,1010.16,1010.73,3900.0
2024-11-18 12:45:00,1010.62,1010.86,1010.03,1010.03,5005.0,1010.62,1010.86,1010.03,1010.03,5005.0
2024-11-18 12:50:00,1010.68,1010.86,1009.37,1009.43,6369.0,1010.68,1010.86,1009.37,1009.43,6369.0
2024-11-18 12:55:00,1009.37,1011.26,1009.14,1010.97,4191.0,1009.37,1011.26,1009.14,1010.97,4191.0
2024-11-18 13:00:00,1011.09,1011.09,1010.04,1010.95,1425.0,1011.09,1011.09,1010.04,1010.95,1425.0
2024-11-18 13:05:00,1010.84,1010.84,1008.93,1009.31,3504.0,1010.84,1010.84,1008.93,1009.31,3504.0
2024-11-18 13:10:00,1009.31,1010.09,1008.09,1009.09,7092.0,1009.31,1010.09,1008.09,1009.09,7092.0
2024-11-18 13:15:00,1008.96,1010.19,1008.17,1010.19,4193.0,1008.96,1010.19,1008.17,1010.19,4193.0
2024-11-18 13:20:00,1010.46,1011.0,1008.9,1009.5,2044.0,1010.46,1011.0,1008.9,1009.5,2044.0
2024-11-18 13:25:00,1009.75,1009.75,1009.74,1009.75,197.0,1009.75,1009.75,1009.74,1009.75,197.0
2024-11-18 13:30:00,1009.92,1010.06,1009.0,1009.59,1502.0,1009.92,1010.06,1009.0,1009.59,1502.0
2024-11-18 13:35:00,1009.6,1010.59,1009.34,1010.53,3822.0,1009.6,1010.59,1009.34,1010.53,3822.0
2024-11-18 13:40:00,1009.65,1009.8,1008.88,1008.88,2473.0,1009.65,1009.8,1008.88,1008.88,2473.0
2024-11-18 13:45:00,1009.16,1010.09,1008.08,1008.72,5843.0,1009.16,1010.09,1008.08,1008.72,5843.0
2024-11-18 13:50:00,1009.43,1009.43,1008.02,1008.13,4188.0,1009.43,1009.43,1008.02,1008.13,4188.0
2024-11-18 13:55:00,1008.77,1009.14,1008.08,1008.08,3975.0,1008.77,1009.14,1008.08,1008.08,3975.0
2024-11-18 14:00:00,1008.53,1008.65,1008.08,1008.19,4153.0,1008.53,1008.65,1008.08,1008.19,4153.0
2024-11-18 14:05:00,1008.32,1008.7,1006.74,1006.76,3057.0,1008.32,1008.7,1006.74,1006.76,3057.0
2024-11-18 14:10:00,1006.76,1006.89,1006.0,1006.54,4181.0,1006.76,1006.89,1006.0,1006.54,4181.0
2024-11-18 14:15:00,1006.6,1007.47,1006.02,1006.76,2125.0,1006.6,1007.47,1006.02,1006.76,2125.0
2024-11-18 14:20:00,1007.06,1007.06,1006.68,1006.71,1183.0,1007.06,1007.06,1006.68,1006.71,1183.0
2024-11-18 14:25:00,1007.28,1007.36,1006.41,1007.36,2054.0,1007.28,1007.36,1006.41,1007.36,2054.0
2024-11-18 14:30:00,1006.66,1007.34,1006.44,1006.45,1716.0,1006.66,1007.34,1006.44,1006.45,1716.0
2024-11-18 14:35:00,1006.8,1007.51,1006.79,1007.5,3493.0,1006.8,1007.51,1006.79,1007.5,3493.0
2024-11-18 14:40:00,1007.28,1008.4,1007.28,1008.39,1875.0,1007.28,1008.4,1007.28,1008.39,1875.0
2024-11-18 14:45:00,1008.5,1008.72,1008.28,1008.28,1404.0,1008.5,1008.72,1008.28,1008.28,1404.0
2024-11-18 14:50:00,1008.38,1009.62,1008.38,1009.6,2866.0,1008.38,1009.62,1008.38,1009.6,2866.0
2024-11-18 14:55:00,1008.89,1009.56,1008.73,1009.22,1898.0,1008.89,1009.56,1008.73,1009.22,1898.0
2024-11-18 15:00:00,1009.51,1009.51,1008.55,1008.55,2333.0,1009.51,1009.51,1008.55,1008.55,2333.0
2024-11-18 15:05:00,1008.84,1009.08,1008.79,1008.79,1500.0,1008.84,1009.08,1008.79,1008.79,1500.0
2024-11-18 15:10:00,1009.03,1009.25,1008.15,1009.11,7208.0,1009.03,1009.25,1008.15,1009.11,7208.0
2024-11-18 15:15:00,1008.84,1011.02,1008.67,1010.09,34706.0,1008.84,1011.02,1008.67,1010.09,34706.0
2024-11-18 15:20:00,1010.18,1010.21,1007.64,1008.58,18328.0,1010.18,1010.21,1007.64,1008.58,18328.0
2024-11-18 15:25:00,1008.65,1009.99,1008.65,1009.29,7788.0,1008.65,1009.99,1008.65,1009.29,7788.0
2024-11-18 15:30:00,1009.29,1012.16,1009.06,1011.08,12111.0,1009.29,1012.16,1009.06,1011.08,12111.0
2024-11-18 15:35:00,1010.9,1011.31,1009.94,1010.02,4511.0,1010.9,1011.31,1009.94,1010.02,4511.0
2024-11-18 15:40:00,1010.02,1011.81,1009.61,1011.42,12926.0,1010.02,1011.81,1009.61,1011.42,12926.0
2024-11-18 15:45:00,1011.42,1011.44,1009.07,1009.23,12563.0,1011.42,1011.44,1009.07,1009.23,12563.0
2024-11-18 15:50:00,1008.58,1008.63,1005.56,1006.56,26077.0,1008.58,1008.63,1005.56,1006.56,26077.0
2024-11-18 15:55:00,1006.57,1007.31,1003.75,1005.28,98625.0,1006.57,1007.31,1003.75,1005.28,98625.0
2024-11-19 09:30:00,997.67,1005.0,993.42,1004.12,65373.0,997.67,1005.0,993.42,1004.12,65373.0
2024-11-19 09:35:00,1003.35,1008.0,1002.72,1008.0,18896.0,1003.35,1008.0,1002.72,1008.0,18896.0
2024-11-19 09:40:00,1006.02,1006.79,1003.87,1006.05,13138.0,1006.02,1006.79,1003.87,1006.05,13138.0
2024-11-19 09:45:00,1005.66,1007.15,1004.62,1005.67,13524.0,1005.66,1007.15,1004.62,1005.67,13524.0
2024-11-19 09:50:00,1005.69,1010.0,1005.0,1009.39,8305.0,1005.69,1010.0,1005.0,1009.39,8305.0
2024-11-19 09:55:00,1007.38,1010.0,1004.74,1007.56,32681.0,1007.38,1010.0,1004.74,1007.56,32681.0
2024-11-19 10:00:00,1006.02,1008.14,1003.77,1004.2,29269.0,1006.02,1008.14,1003.77,1004.2,29269.0
2024-11-19 10:05:00,1003.72,1004.7,1000.83,1004.7,3190.0,1003.72,1004.7,1000.83,1004.7,3190.0
2024-11-19 10:10:00,1003.0,1003.0,1000.27,1001.75,5235.0,1003.0,1003.0,1000.27,1001.75,5235.0
2024-11-19 10:15:00,1002.16,1005.63,1001.54,1005.0,4190.0,1002.16,1005.63,1001.54,1005.0,4190.0
2024-11-19 10:20:00,1004.24,1005.48,1001.64,1005.0,8101.0,1004.24,1005.48,1001.64,1005.0,8101.0
2024-11-19 10:25:00,1005.0,1006.0,1003.68,1006.0,6582.0,1005.0,1006.0,1003.68,1006.0,6582.0
2024-11-19 10:30:00,1006.0,1007.0,1004.42,1006.32,18409.0,1006.0,1007.0,1004.42,1006.32,18409.0
2024-11-19 10:35:00,1007.0,1007.0,1004.56,1004.56,7060.0,1007.0,1007.0,1004.56,1004.56,7060.0
2024-11-19 10:40:00,1006.54,1006.54,1005.39,1005.39,850.0,1006.54,1006.54,1005.39,1005.39,850.0
2024-11-19 10:45:00,1005.29,1006.54,1002.96,1002.96,7627.0,1005.29,1006.54,1002.96,1002.96,7627.0
2024-11-19 10:50:00,1002.6,1005.41,1002.37,1005.41,1618.0,1002.6,1005.41,1002.37,1005.41,1618.0
2024-11-19 10:55:00,1004.05,1005.87,1002.95,1005.03,5502.0,1004.05,1005.87,1002.95,1005.03,5502.0
2024-11-19 11:00:00,1005.02,1005.87,1004.19,1005.03,11482.0,1005.02,1005.87,1004.19,1005.03,11482.0
2024-11-19 11:05:00,1005.46,1006.0,1001.97,1003.67,27262.0,1005.46,1006.0,1001.97,1003.67,27262.0
2024-11-19 11:10:00,1001.94,1005.7,1001.94,1005.0,5398.0,1001.94,1005.7,1001.94,1005.0,5398.0
2024-11-19 11:15:00,1005.7,1006.12,1005.3,1005.91,5713.0,1005.7,1006.12,1005.3,1005.91,5713.0
2024-11-19 11:20:00,1005.87,1005.87,1005.0,1005.06,13375.0,1005.87,1005.87,1005.0,1005.06,13375.0
2024-11-19 11:25:00,1006.45,1006.45,1004.57,1005.53,8464.0,1006.45,1006.45,1004.57,1005.53,8464.0
2024-11-19 11:30:00,1005.53,1005.62,1003.58,1005.0,14472.0,1005.53,1005.62,1003.58,1005.0,14472.0
2024-11-19 11:35:00,1004.6,1006.49,1004.44,1006.06,9426.0,1004.6,1006.49,1004.44,1006.06,9426.0
2024-11-19 11:40:00,1005.66,1006.5,1005.37,1005.37,6918.0,1005.66,1006.5,1005.37,1005.37,6918.0
2024-11-19 11:45:00,1005.54,1006.5,1004.75,1006.5,3463.0,1005.54,1006.5,1004.75,1006.5,3463.0
2024-11-19 11:50:00,1006.5,1008.71,1004.15,1008.7,92840.0,1006.5,1008.71,1004.15,1008.7,92840.0
2024-11-19 11:55:00,1010.0,1011.01,1007.59,1007.59,6547.0,1010.0,1011.01,1007.59,1007.59,6547.0
2024-11-19 12:00:00,1008.39,1009.83,1006.9,1009.83,15548.0,1008.39,1009.83,1006.9,1009.83,15548.0
2024-11-19 12:05:00,1009.59,1010.0,1009.25,1009.81,11153.0,1009.59,1010.0,1009.25,1009.81,11153.0
2024-11-19 12:10:00,1009.82,1010.34,1009.7,1009.88,1485.0,1009.82,1010.34,1009.7,1009.88,1485.0
2024-11-19 12:15:00,1010.76,1010.76,1009.14,1009.92,610.0,1010.76,1010.76,1009.14,1009.92,610.0
2024-11-19 12:20:00,1009.64,1010.76,1008.51,1009.03,4662.0,1009.64,1010.76,1008.51,1009.03,4662.0
2024-11-19 12:25:00,1009.31,1010.29,1008.65,1010.27,10598.0,1009.31,1010.29,1008.65,1010.27,10598.0
2024-11-19 12:30:00,1010.29,1010.71,1009.48,1010.07,4292.0,1010.29,1010.71,1009.48,1010.07,4292.0
2024-11-19 12:35:00,1010.6,1010.76,1009.95,1010.05,2065.0,1010.6,1010.76,1009.95,1010.05,2065.0
2024-11-19 12:40:00,1010.76,1010.76,1008.48,1009.24,6059.0,1010.76,1010.76,1008.48,1009.24,6059.0
2024-11-19 12:45:00,1009.51,1010.76,1009.51,1010.76,2939.0,1009.51,1010.76,1009.51,1010.76,2939.0
2024-11-19 12:50:00,1009.35,1010.06,1008.79,1008.8,1855.0,1009.35,1010.06,1008.79,1008.8,1855.0
2024-11-19 12:55:00,1008.39,1008.68,1008.11,1008.12,600.0,1008.39,1008.68,1008.11,1008.12,600.0
2024-11-19 13:00:00,1008.61,1009.97,1007.31,1009.97,8312.0,1008.61,1009.97,1007.31,1009.97,8312.0
2024-11-19 13:05:00,1009.65,1010.68,1009.3,1010.0,3231.0,1009.65,1010.68,1009.3,1010.0,3231.0
2024-11-19 13:10:00,1010.68,1010.68,1009.07,1009.9,7490.0,1010.68,1010.68,1009.07,1009.9,7490.0
2024-11-19 13:15:00,1009.9,1009.9,1008.12,1008.12,2907.0,1009.9,1009.9,1008.12,1008.12,2907.0
2024-11-19 13:20:00,1008.82,1009.42,1008.18,1009.42,2539.0,1008.82,1009.42,1008.18,1009.42,2539.0
2024-11-19 13:25:00,1009.39,1009.99,1009.03,1009.25,1835.0,1009.39,1009.99,1009.03,1009.25,1835.0
2024-11-19 13:30:00,1010.0,1010.68,1008.94,1010.11,2646.0,1010.0,1010.68,1008.94,1010.11,2646.0
2024-11-19 13:35:00,1010.03,1010.47,1009.6,1010.39,5755.0,1010.03,1010.47,1009.6,1010.39,5755.0
2024-11-19 13:40:00,1010.43,1011.17,1010.13,1010.64,16284.0,1010.43,1011.17,1010.13,1010.64,16284.0
2024-11-19 13:45:00,1010.86,1015.02,1010.37,1015.02,5925.0,1010.86,1015.02,1010.37,1015.02,5925.0
2024-11-19 13:50:00,1014.73,1016.75,1014.55,1016.47,4306.0,1014.73,1016.75,1014.55,1016.47,4306.0
2024-11-19 13:55:00,1016.27,1017.89,1016.27,1016.84,2446.0,1016.27,1017.89,1016.27,1016.84,2446.0
2024-11-19 14:00:00,1017.16,1018.03,1016.76,1017.49,2160.0,1017.16,1018.03,1016.76,1017.49,2160.0
2024-11-19 14:05:00,1017.49,1018.92,1017.17,1017.38,5346.0,1017.49,1018.92,1017.17,1017.38,5346.0
2024-11-19 14:10:00,1017.23,1019.15,1017.09,1018.83,13152.0,1017.23,1019.15,1017.09,1018.83,13152.0
2024-11-19 14:15:00,1019.03,1019.03,1016.85,1017.38,3671.0,1019.03,1019.03,1016.85,1017.38,3671.0
2024-11-19 14:20:00,1017.1,1019.4,1017.1,1019.24,5983.0,1017.1,1019.4,1017.1,1019.24,5983.0
2024-11-19 14:25:00,1019.16,1019.76,1018.11,1018.11,4765.0,1019.16,1019.76,1018.11,1018.11,4765.0
2024-11-19 14:30:00,1019.19,1019.19,1016.8,1017.42,3460.0,1019.19,1019.19,1016.8,1017.42,3460.0
2024-11-19 14:35:00,1017.13,1017.61,1016.44,1016.79,3905.0,1017.13,1017.61,1016.44,1016.79,3905.0
2024-11-19 14:40:00,1016.67,1017.34,1016.14,1017.34,4579.0,1016.67,1017.34,1016.14,1017.34,4579.0
2024-11-19 14:45:00,1017.31,1018.01,1016.49,1017.3,4450.0,1017.31,1018.01,1016.49,1017.3,4450.0
2024-11-19 14:50:00,1017.57,1018.72,1017.57,1018.7,4615.0,1017.57,1018.72,1017.57,1018.7,4615.0
2024-11-19 14:55:00,1018.45,1018.88,1017.93,1018.51,5397.0,1018.45,1018.88,1017.93,1018.51,5397.0
2024-11-19 15:00:00,1018.17,1018.83,1017.25,1017.28,7168.0,1018.17,1018.83,1017.25,1017.28,7168.0
2024-11-19 15:05:00,1017.73,1018.43,1017.54,1018.43,5685.0,1017.73,1018.43,1017.54,1018.43,5685.0
2024-11-19 15:10:00,1018.72,1018.98,1018.36,1018.58,7065.0,1018.72,1018.98,1018.36,1018.58,7065.0
2024-11-19 15:15:00,1018.77,1020.69,1018.77,1020.69,4428.0,1018.77,1020.69,1018.77,1020.69,4428.0
2024-11-19 15:20:00,1020.76,1021.23,1019.46,1020.12,15958.0,1020.76,1021.23,1019.46,1020.12,15958.0
2024-11-19 15:25:00,1019.56,1022.6,1019.56,1022.14,5835.0,1019.56,1022.6,1019.56,1022.14,5835.0
2024-11-19 15:30:00,1021.69,1022.75,1021.32,1022.5,6344.0,1021.69,1022.75,1021.32,1022.5,6344.0
2024-11-19 15:35:00,1022.24,1024.06,1022.16,1024.06,7844.0,1022.24,1024.06,1022.16,1024.06,7844.0
2024-11-19 15:40:00,1024.0,1025.27,1023.43,1024.56,20052.0,1024.0,1025.27,1023.43,1024.56,20052.0
2024-11-19 15:45:00,1024.53,1025.83,1024.52,1024.73,16425.0,1024.53,1025.83,1024.52,1024.73,16425.0
2024-11-19 15:50:00,1024.52,1025.31,1021.88,1022.71,12935.0,1024.52,1025.31,1021.88,1022.71,12935.0
2024-11-19 15:55:00,1022.39,1022.93,1021.39,1021.64,38064.0,1022.39,1022.93,1021.39,1021.64,38064.0
2024-11-20 09:30:00,1028.0,1031.69,1025.88,1026.82,19166.0,1028.0,1031.69,1025.88,1026.82,19166.0
2024-11-20 09:35:00,1025.71,1027.42,1024.06,1025.21,2928.0,1025.71,1027.42,1024.06,1025.21,2928.0
2024-11-20 09:40:00,1025.54,1026.1,1023.98,1023.98,1135.0,1025.54,1026.1,1023.98,1023.98,1135.0
2024-11-20 09:45:00,1022.86,1024.27,1019.37,1019.37,7471.0,1022.86,1024.27,1019.37,1019.37,7471.0
2024-11-20 09:50:00,1019.47,1022.54,1019.03,1020.01,3169.0,1019.47,1022.54,1019.03,1020.01,3169.0
2024-11-20 09:55:00,1020.08,1021.07,1018.55,1021.07,3601.0,1020.08,1021.07,1018.55,1021.07,3601.0
2024-11-20 10:00:00,1019.98,1020.47,1017.69,1017.82,4166.0,1019.98,1020.47,1017.69,1017.82,4166.0
2024-11-20 10:05:00,1017.8,1018.44,1015.64,1015.67,2400.0,1017.8,1018.44,1015.64,1015.67,2400.0
2024-11-20 10:10:00,1016.41,1017.95,1014.37,1015.8,6316.0,1016.41,1017.95,1014.37,1015.8,6316.0
2024-11-20 10:15:00,1015.11,1017.2,1015.08,1017.2,3075.0,1015.11,1017.2,1015.08,1017.2,3075.0
2024-11-20 10:20:00,1015.72,1019.33,1015.11,1019.33,2443.0,1015.72,1019.33,1015.11,1019.33,2443.0
2024-11-20 10:25:00,1019.83,1020.49,1018.08,1018.08,2837.0,1019.83,1020.49,1018.08,1018.08,2837.0
2024-11-20 10:30:00,1018.75,1019.68,1017.12,1018.67,4793.0,1018.75,1019.68,1017.12,1018.67,4793.0
2024-11-20 10:35:00,1017.47,1018.34,1015.89,1017.53,4982.0,1017.47,1018.34,1015.89,1017.53,4982.0
2024-11-20 10:40:00,1016.53,1017.4,1016.34,1017.27,8687.0,1016.53,1017.4,1016.34,1017.27,8687.0
2024-11-20 10:45:00,1016.4,1017.64,1016.0,1017.17,6031.0,1016.4,1017.64,1016.0,1017.17,6031.0
2024-11-20 10:50:00,1017.19,1018.24,1012.85,1014.81,6464.0,1017.19,1018.24,1012.85,1014.81,6464.0
2024-11-20 10:55:00,1012.85,1013.67,1011.87,1013.67,4915.0,1012.85,1013.67,1011.87,1013.67,4915.0
2024-11-20 11:00:00,1013.31,1013.48,1010.84,1011.48,3503.0,1013.31,1013.48,1010.84,1011.48,3503.0
2024-11-20 11:05:00,1011.28,1012.56,1008.27,1008.27,2861.0,1011.28,1012.56,1008.27,1008.27,2861.0
2024-11-20 11:10:00,1009.08,1009.43,1008.09,1008.1,1408.0,1009.08,1009.43,1008.09,1008.1,1408.0
2024-11-20 11:15:00,1009.02,1009.02,1009.01,1009.02,307.0,1009.02,1009.02,1009.01,1009.02,307.0
2024-11-20 11:20:00,1008.97,1009.62,1007.0,1007.46,7552.0,1008.97,1009.62,1007.0,1007.46,7552.0
2024-11-20 11:25:00,1007.92,1009.99,1007.0,1008.89,5090.0,1007.92,1009.99,1007.0,1008.89,5090.0
2024-11-20 11:30:00,1008.06,1009.28,1007.5,1007.5,2965.0,1008.06,1009.28,1007.5,1007.5,2965.0
2024-11-20 11:35:00,1007.33,1008.86,1006.31,1008.86,5064.0,1007.33,1008.86,1006.31,1008.86,5064.0
2024-11-20 11:40:00,1008.71,1008.95,1008.59,1008.89,1268.0,1008.71,1008.95,1008.59,1008.89,1268.0
2024-11-20 11:45:00,1009.45,1011.36,1008.0,1011.15,1615.0,1009.45,1011.36,1008.0,1011.15,1615.0
2024-11-20 11:50:00,1011.83,1011.9,1009.67,1010.59,3513.0,1011.83,1011.9,1009.67,1010.59,3513.0
2024-11-20 11:55:00,1010.59,1013.75,1010.59,1012.4,2253.0,1010.59,1013.75,1010.59,1012.4,2253.0
2024-11-20 12:00:00,1013.07,1013.75,1011.96,1012.0,2614.0,1013.07,1013.75,1011.96,1012.0,2614.0
2024-11-20 12:05:00,1012.39,1013.31,1012.02,1012.53,2255.0,1012.39,1013.31,1012.02,1012.53,2255.0
2024-11-20 12:10:00,1012.59,1012.67,1010.87,1010.89,2533.0,1012.59,1012.67,1010.87,1010.89,2533.0
2024-11-20 12:15:00,1011.41,1012.0,1010.97,1011.07,15505.0,1011.41,1012.0,1010.97,1011.07,15505.0
2024-11-20 12:20:00,1011.9,1011.9,1007.48,1008.45,3635.0,1011.9,1011.9,1007.48,1008.45,3635.0
2024-11-20 12:25:00,1009.26,1012.16,1009.18,1012.16,5393.0,1009.26,1012.16,1009.18,1012.16,5393.0
2024-11-20 12:30:00,1011.5,1012.19,1010.05,1010.7,11372.0,1011.5,1012.19,1010.05,1010.7,11372.0
2024-11-20 12:35:00,1010.78,1012.12,1009.68,1011.88,3215.0,1010.78,1012.12,1009.68,1011.88,3215.0
2024-11-20 12:40:00,1011.13,1012.35,1009.88,1010.15,1807.0,1011.13,1012.35,1009.88,1010.15,1807.0
2024-11-20 12:45:00,1008.89,1010.65,1008.89,1010.17,1434.0,1008.89,1010.65,1008.89,1010.17,1434.0
2024-11-20 12:50:00,1009.88,1010.56,1009.48,1009.48,3813.0,1009.88,1010.56,1009.48,1009.48,3813.0
2024-11-20 12:55:00,1009.08,1009.08,1008.18,1008.18,520.0,1009.08,1009.08,1008.18,1008.18,520.0
2024-11-20 13:00:00,1009.18,1011.36,1008.87,1011.11,7193.0,1009.18,1011.36,1008.87,1011.11,7193.0
2024-11-20 13:05:00,1010.78,1010.79,1010.52,1010.52,1322.0,1010.78,1010.79,1010.52,1010.52,1322.0
2024-11-20 13:10:00,1010.79,1011.73,1010.75,1011.56,14761.0,1010.79,1011.73,1010.75,1011.56,14761.0
2024-11-20 13:15:00,1010.7,1011.15,1009.88,1010.62,1625.0,1010.7,1011.15,1009.88,1010.62,1625.0
2024-11-20 13:20:00,1010.64,1012.28,1010.42,1011.9,8791.0,1010.64,1012.28,1010.42,1011.9,8791.0
2024-11-20 13:25:00,1012.52,1012.97,1011.73,1012.97,8814.0,1012.52,1012.97,1011.73,1012.97,8814.0
2024-11-20 13:30:00,1012.35,1012.54,1010.3,1011.47,9285.0,1012.35,1012.54,1010.3,1011.47,9285.0
2024-11-20 13:35:00,1012.72,1014.27,1009.64,1011.86,11565.0,1012.72,1014.27,1009.64,1011.86,11565.0
2024-11-20 13:40:00,1010.16,1011.04,1009.63,1010.3,2685.0,1010.16,1011.04,1009.63,1010.3,2685.0
2024-11-20 13:45:00,1009.74,1010.88,1009.23,1010.88,1822.0,1009.74,1010.88,1009.23,1010.88,1822.0
2024-11-20 13:50:00,1009.39,1011.59,1009.39,1010.98,1422.0,1009.39,1011.59,1009.39,1010.98,1422.0
2024-11-20 13:55:00,1010.42,1011.21,1010.42,1011.2,817.0,1010.42,1011.21,1010.42,1011.2,817.0
2024-11-20 14:00:00,1010.75,1013.83,1010.71,1013.31,6169.0,1010.75,1013.83,1010.71,1013.31,6169.0
2024-11-20 14:05:00,1013.45,1013.45,1011.63,1012.95,3295.0,1013.45,1013.45,1011.63,1012.95,3295.0
2024-11-20 14:10:00,1011.71,1012.0,1011.27,1011.8,1058.0,1011.71,1012.0,1011.27,1011.8,1058.0
2024-11-20 14:15:00,1011.99,1012.17,1011.41,1012.17,2245.0,1011.99,1012.17,1011.41,1012.17,2245.0
2024-11-20 14:20:00,1012.3,1012.3,1010.85,1011.34,1400.0,1012.3,1012.3,1010.85,1011.34,1400.0
2024-11-20 14:25:00,1011.33,1012.3,1011.21,1011.78,2939.0,1011.33,1012.3,1011.21,1011.78,2939.0
2024-11-20 14:30:00,1011.56,1012.71,1011.56,1012.71,2511.0,1011.56,1012.71,1011.56,1012.71,2511.0
2024-11-20 14:35:00,1013.1,1013.38,1012.91,1013.38,877.0,1013.1,1013.38,1012.91,1013.38,877.0
2024-11-20 14:40:00,1013.31,1014.0,1013.31,1013.9,2311.0,1013.31,1014.0,1013.31,1013.9,2311.0
2024-11-20 14:45:00,1014.71,1015.54,1014.11,1015.52,4228.0,1014.71,1015.54,1014.11,1015.52,4228.0
2024-11-20 14:50:00,1015.61,1017.0,1015.32,1015.77,7162.0,1015.61,1017.0,1015.32,1015.77,7162.0
2024-11-20 14:55:00,1015.74,1017.64,1015.74,1016.73,2949.0,1015.74,1017.64,1015.74,1016.73,2949.0
2024-11-20 15:00:00,1016.65,1016.65,1014.93,1015.68,1966.0,1016.65,1016.65,1014.93,1015.68,1966.0
2024-11-20 15:05:00,1015.78,1016.39,1015.2,1016.39,2818.0,1015.78,1016.39,1015.2,1016.39,2818.0
2024-11-20 15:10:00,1016.58,1018.06,1016.58,1016.97,7000.0,1016.58,1018.06,1016.58,1016.97,7000.0
2024-11-20 15:15:00,1016.98,1018.9,1016.98,1018.9,6408.0,1016.98,1018.9,1016.98,1018.9,6408.0
2024-11-20 15:20:00,1019.37,1020.18,1019.22,1020.18,5021.0,1019.37,1020.18,1019.22,1020.18,5021.0
2024-11-20 15:25:00,1019.67,1021.6,1019.67,1021.44,9553.0,1019.67,1021.6,1019.67,1021.44,9553.0
2024-11-20 15:30:00,1021.46,1024.81,1021.46,1024.81,8776.0,1021.46,1024.81,1021.46,1024.81,8776.0
2024-11-20 15:35:00,1024.13,1025.59,1023.87,1025.3,17390.0,1024.13,1025.59,1023.87,1025.3,17390.0
2024-11-20 15:40:00,1025.6,1026.71,1024.88,1025.71,13827.0,1025.6,1026.71,1024.88,1025.71,13827.0
2024-11-20 15:45:00,1026.37,1026.43,1024.29,1024.87,21768.0,1026.37,1026.43,1024.29,1024.87,21768.0
2024-11-20 15:50:00,1024.93,1027.25,1024.28,1024.74,20757.0,1024.93,1027.25,1024.28,1024.74,20757.0
2024-11-20 15:55:00,1024.75,1025.0,1021.79,1023.6,27019.0,1024.75,1025.0,1021.79,1023.6,27019.0
2024-11-21 09:30:00,1033.63,1036.97,1030.98,1033.67,33662.0,1033.63,1036.97,1030.98,1033.67,33662.0
2024-11-21 09:35:00,1033.93,1035.2,1031.5,1033.35,5500.0,1033.93,1035.2,1031.5,1033.35,5500.0
2024-11-21 09:40:00,1033.01,1034.94,1032.32,1033.72,6856.0,1033.01,1034.94,1032.32,1033.72,6856.0
2024-11-21 09:45:00,1035.0,1039.41,1033.76,1036.94,12500.0,1035.0,1039.41,1033.76,1036.94,12500.0
2024-11-21 09:50:00,1039.97,1039.97,1035.58,1036.79,4306.0,1039.97,1039.97,1035.58,1036.79,4306.0
2024-11-21 09:55:00,1037.22,1038.36,1036.77,1037.93,6618.0,1037.22,1038.36,1036.77,1037.93,6618.0
2024-11-21 10:00:00,1037.57,1037.89,1033.02,1033.84,10475.0,1037.57,1037.89,1033.02,1033.84,10475.0
2024-11-21 10:05:00,1033.85,1038.05,1033.83,1035.92,5845.0,1033.85,1038.05,1033.83,1035.92,5845.0
2024-11-21 10:10:00,1037.09,1042.53,1035.81,1041.55,18206.0,1037.09,1042.53,1035.81,1041.55,18206.0
2024-11-21 10:15:00,1041.48,1047.0,1041.48,1047.0,5961.0,1041.48,1047.0,1041.48,1047.0,5961.0
2024-11-21 10:20:00,1047.0,1048.52,1043.6,1044.48,8787.0,1047.0,1048.52,1043.6,1044.48,8787.0
2024-11-21 10:25:00,1044.24,1045.14,1041.08,1043.33,4489.0,1044.24,1045.14,1041.08,1043.33,4489.0
2024-11-21 10:30:00,1042.07,1042.07,1040.0,1040.83,2136.0,1042.07,1042.07,1040.0,1040.83,2136.0
2024-11-21 10:35:00,1040.27,1042.0,1039.24,1039.25,5080.0,1040.27,1042.0,1039.24,1039.25,5080.0
2024-11-21 10:40:00,1038.31,1042.16,1038.31,1042.16,1365.0,1038.31,1042.16,1038.31,1042.16,1365.0
2024-11-21 10:45:00,1040.83,1045.0,1040.12,1043.67,1735.0,1040.83,1045.0,1040.12,1043.67,1735.0
2024-11-21 10:50:00,1043.67,1046.2,1042.51,1045.03,3306.0,1043.67,1046.2,1042.51,1045.03,3306.0
2024-11-21 10:55:00,1046.42,1047.37,1045.09,1045.09,1411.0,1046.42,1047.37,1045.09,1045.09,1411.0
2024-11-21 11:00:00,1046.45,1047.29,1045.05,1046.39,3963.0,1046.45,1047.29,1045.05,1046.39,3963.0
2024-11-21 11:05:00,1045.27,1046.72,1044.86,1045.08,6058.0,1045.27,1046.72,1044.86,1045.08,6058.0
2024-11-21 11:10:00,1045.0,1046.21,1043.77,1046.21,2451.0,1045.0,1046.21,1043.77,1046.21,2451.0
2024-11-21 11:15:00,1047.13,1047.13,1044.0,1045.49,2934.0,1047.13,1047.13,1044.0,1045.49,2934.0
2024-11-21 11:20:00,1045.49,1046.31,1044.5,1044.83,5328.0,1045.49,1046.31,1044.5,1044.83,5328.0
2024-11-21 11:25:00,1045.38,1045.7,1044.61,1045.7,1609.0,1045.38,1045.7,1044.61,1045.7,1609.0
2024-11-21 11:30:00,1046.24,1046.97,1045.21,1046.27,8436.0,1046.24,1046.97,1045.21,1046.27,8436.0
2024-11-21 11:35:00,1045.37,1045.5,1042.81,1043.01,5219.0,1045.37,1045.5,1042.81,1043.01,5219.0
2024-11-21 11:40:00,1044.27,1045.45,1043.17,1045.31,2844.0,1044.27,1045.45,1043.17,1045.31,2844.0
2024-11-21 11:45:00,1045.45,1045.45,1044.2,1044.2,1610.0,1045.45,1045.45,1044.2,1044.2,1610.0
2024-11-21 11:50:00,1045.28,1046.26,1043.73,1046.25,2752.0,1045.28,1046.26,1043.73,1046.25,2752.0
2024-11-21 11:55:00,1046.07,1046.61,1044.91,1045.63,7503.0,1046.07,1046.61,1044.91,1045.63,7503.0
2024-11-21 12:00:00,1045.63,1047.0,1045.63,1045.8,3611.0,1045.63,1047.0,1045.63,1045.8,3611.0
2024-11-21 12:05:00,1045.88,1048.0,1045.25,1047.26,3103.0,1045.88,1048.0,1045.25,1047.26,3103.0
2024-11-21 12:10:00,1047.27,1047.93,1046.53,1047.93,3115.0,1047.27,1047.93,1046.53,1047.93,3115.0
2024-11-21 12:15:00,1047.99,1048.24,1046.75,1046.88,4305.0,1047.99,1048.24,1046.75,1046.88,4305.0
2024-11-21 12:20:00,1047.32,1047.56,1046.38,1047.13,2000.0,1047.32,1047.56,1046.38,1047.13,2000.0
2024-11-21 12:25:00,1047.5,1050.05,1046.51,1049.17,9717.0,1047.5,1050.05,1046.51,1049.17,9717.0
2024-11-21 12:30:00,1049.97,1049.99,1048.82,1049.23,2108.0,1049.97,1049.99,1048.82,1049.23,2108.0
2024-11-21 12:35:00,1048.83,1048.83,1048.32,1048.32,2780.0,1048.83,1048.83,1048.32,1048.32,2780.0
2024-11-21 12:40:00,1049.02,1050.72,1049.02,1050.02,3575.0,1049.02,1050.72,1049.02,1050.02,3575.0
2024-11-21 12:45:00,1050.38,1052.5,1050.02,1052.42,8836.0,1050.38,1052.5,1050.02,1052.42,8836.0
2024-11-21 12:50:00,1051.88,1053.26,1049.72,1049.72,8849.0,1051.88,1053.26,1049.72,1049.72,8849.0
2024-11-21 12:55:00,1049.97,1049.97,1048.22,1049.19,3800.0,1049.97,1049.97,1048.22,1049.19,3800.0
2024-11-21 13:00:00,1049.81,1050.06,1048.7,1049.97,1650.0,1049.81,1050.06,1048.7,1049.97,1650.0
2024-11-21 13:05:00,1049.93,1051.28,1049.93,1050.88,3224.0,1049.93,1051.28,1049.93,1050.88,3224.0
2024-11-21 13:10:00,1050.73,1051.25,1049.76,1049.76,1700.0,1050.73,1051.25,1049.76,1049.76,1700.0
2024-11-21 13:15:00,1049.17,1049.17,1047.58,1049.0,6843.0,1049.17,1049.17,1047.58,1049.0,6843.0
2024-11-21 13:20:00,1048.84,1051.55,1048.83,1051.55,1210.0,1048.84,1051.55,1048.83,1051.55,1210.0
2024-11-21 13:25:00,1051.58,1051.65,1049.84,1051.16,2588.0,1051.58,1051.65,1049.84,1051.16,2588.0
2024-11-21 13:30:00,1051.16,1051.16,1050.41,1051.08,625.0,1051.16,1051.16,1050.41,1051.08,625.0
2024-11-21 13:35:00,1050.35,1051.71,1049.66,1049.66,6179.0,1050.35,1051.71,1049.66,1049.66,6179.0
2024-11-21 13:40:00,1049.87,1050.14,1048.44,1050.07,2558.0,1049.87,1050.14,1048.44,1050.07,2558.0
2024-11-21 13:45:00,1050.8,1050.91,1050.04,1050.46,2770.0,1050.8,1050.91,1050.04,1050.46,2770.0
2024-11-21 13:50:00,1049.8,1051.4,1049.79,1050.56,2669.0,1049.8,1051.4,1049.79,1050.56,2669.0
2024-11-21 13:55:00,1050.65,1051.85,1050.19,1051.05,4519.0,1050.65,1051.85,1050.19,1051.05,4519.0
2024-11-21 14:00:00,1051.15,1051.15,1050.06,1050.55,3403.0,1051.15,1051.15,1050.06,1050.55,3403.0
2024-11-21 14:05:00,1050.61,1051.85,1049.79,1049.79,7226.0,1050.61,1051.85,1049.79,1049.79,7226.0
2024-11-21 14:10:00,1049.27,1050.26,1048.6,1049.74,7776.0,1049.27,1050.26,1048.6,1049.74,7776.0
2024-11-21 14:15:00,1048.85,1050.91,1047.84,1048.03,4605.0,1048.85,1050.91,1047.84,1048.03,4605.0
2024-11-21 14:20:00,1048.67,1050.23,1048.67,1050.23,1979.0,1048.67,1050.23,1048.67,1050.23,1979.0
2024-11-21 14:25:00,1049.92,1050.82,1049.41,1050.05,2645.0,1049.92,1050.82,1049.41,1050.05,2645.0
2024-11-21 14:30:00,1050.06,1050.45,1049.17,1049.71,2795.0,1050.06,1050.45,1049.17,1049.71,2795.0
2024-11-21 14:35:00,1049.82,1049.82,1047.91,1049.26,3425.0,1049.82,1049.82,1047.91,1049.26,3425.0
2024-11-21 14:40:00,1049.26,1049.26,1047.74,1048.35,2665.0,1049.26,1049.26,1047.74,1048.35,2665.0
2024-11-21 14:45:00,1048.35,1049.94,1048.35,1049.94,2438.0,1048.35,1049.94,1048.35,1049.94,2438.0
2024-11-21 14:50:00,1049.54,1049.9,1048.42,1049.9,1977.0,1049.54,1049.9,1048.42,1049.9,1977.0
2024-11-21 14:55:00,1048.79,1050.43,1048.79,1050.43,3757.0,1048.79,1050.43,1048.79,1050.43,3757.0
2024-11-21 15:00:00,1050.43,1050.99,1050.07,1050.22,2265.0,1050.43,1050.99,1050.07,1050.22,2265.0
2024-11-21 15:05:00,1050.95,1051.18,1049.9,1051.18,5764.0,1050.95,1051.18,1049.9,1051.18,5764.0
2024-11-21 15:10:00,1050.42,1051.19,1049.64,1049.68,6118.0,1050.42,1051.19,1049.64,1049.68,6118.0
2024-11-21 15:15:00,1049.13,1050.72,1049.12,1049.39,3797.0,1049.13,1050.72,1049.12,1049.39,3797.0
2024-11-21 15:20:00,1049.97,1049.97,1048.61,1048.9,5044.0,1049.97,1049.97,1048.61,1048.9,5044.0
2024-11-21 15:25:00,1049.08,1049.52,1048.88,1049.08,1836.0,1049.08,1049.52,1048.88,1049.08,1836.0
2024-11-21 15:30:00,1049.39,1049.72,1048.0,1048.32,5932.0,1049.39,1049.72,1048.0,1048.32,5932.0
2024-11-21 15:35:00,1048.19,1049.28,1047.71,1048.25,6974.0,1048.19,1049.28,1047.71,1048.25,6974.0
2024-11-21 15:40:00,1048.29,1048.9,1048.2,1048.9,4377.0,1048.29,1048.9,1048.2,1048.9,4377.0
2024-11-21 15:45:00,1048.8,1049.44,1047.22,1047.8,9915.0,1048.8,1049.44,1047.22,1047.8,9915.0
2024-11-21 15:50:00,1047.63,1048.48,1047.22,1048.19,11114.0,1047.63,1048.48,1047.22,1048.19,11114.0
2024-11-21 15:55:00,1047.71,1048.79,1046.03,1047.02,41677.0,1047.71,1048.79,1046.03,1047.02,41677.0
2024-11-22 09:30:00,1051.0,1055.12,1050.0,1053.22,26748.0,1051.0,1055.12,1050.0,1053.22,26748.0
2024-11-22 09:35:00,1053.78,1055.07,1051.36,1054.73,10126.0,1053.78,1055.07,1051.36,1054.73,10126.0
2024-11-22 09:40:00,1055.02,1057.0,1053.1,1054.51,6728.0,1055.02,1057.0,1053.1,1054.51,6728.0
2024-11-22 09:45:00,1054.76,1057.76,1054.64,1055.61,9128.0,1054.76,1057.76,1054.64,1055.61,9128.0
2024-11-22 09:50:00,1055.67,1057.22,1053.2,1056.28,5946.0,1055.67,1057.22,1053.2,1056.28,5946.0
2024-11-22 09:55:00,1055.15,1057.99,1053.67,1057.99,3189.0,1055.15,1057.99,1053.67,1057.99,3189.0
2024-11-22 10:00:00,1057.68,1057.68,1054.65,1054.68,4535.0,1057.68,1057.68,1054.65,1054.68,4535.0
2024-11-22 10:05:00,1053.73,1054.65,1052.6,1054.35,3112.0,1053.73,1054.65,1052.6,1054.35,3112.0
2024-11-22 10:10:00,1054.21,1056.39,1053.17,1054.9,3900.0,1054.21,1056.39,1053.17,1054.9,3900.0
2024-11-22 10:15:00,1054.57,1057.24,1054.56,1056.89,3903.0,1054.57,1057.24,1054.56,1056.89,3903.0
2024-11-22 10:20:00,1056.89,1058.32,1056.85,1057.31,7804.0,1056.89,1058.32,1056.85,1057.31,7804.0
2024-11-22 10:25:00,1057.58,1058.15,1056.07,1058.15,2493.0,1057.58,1058.15,1056.07,1058.15,2493.0
2024-11-22 10:30:00,1057.7,1057.71,1056.52,1056.98,2813.0,1057.7,1057.71,1056.52,1056.98,2813.0
2024-11-22 10:35:00,1058.4,1059.75,1057.29,1059.75,3722.0,1058.4,1059.75,1057.29,1059.75,3722.0
2024-11-22 10:40:00,1059.37,1060.98,1059.14,1059.85,3236.0,1059.37,1060.98,1059.14,1059.85,3236.0
2024-11-22 10:45:00,1059.74,1060.48,1058.8,1059.21,2200.0,1059.74,1060.48,1058.8,1059.21,2200.0
2024-11-22 10:50:00,1059.66,1059.68,1057.05,1057.05,1685.0,1059.66,1059.68,1057.05,1057.05,1685.0
2024-11-22 10:55:00,1058.08,1058.09,1055.75,1056.49,11387.0,1058.08,1058.09,1055.75,1056.49,11387.0
2024-11-22 11:00:00,1057.13,1057.28,1055.58,1056.12,1448.0,1057.13,1057.28,1055.58,1056.12,1448.0
2024-11-22 11:05:00,1056.56,1056.57,1054.0,1054.57,1745.0,1056.56,1056.57,1054.0,1054.57,1745.0
2024-11-22 11:10:00,1053.47,1055.7,1053.47,1055.7,1635.0,1053.47,1055.7,1053.47,1055.7,1635.0
2024-11-22 11:15:00,1055.7,1056.91,1053.02,1054.18,8018.0,1055.7,1056.91,1053.02,1054.18,8018.0
2024-11-22 11:20:00,1054.75,1054.75,1052.76,1053.68,7919.0,1054.75,1054.75,1052.76,1053.68,7919.0
2024-11-22 11:25:00,1054.28,1054.9,1053.03,1054.9,2876.0,1054.28,1054.9,1053.03,1054.9,2876.0
2024-11-22 11:30:00,1055.29,1055.36,1054.2,1055.09,1200.0,1055.29,1055.36,1054.2,1055.09,1200.0
2024-11-22 11:35:00,1055.91,1056.05,1054.73,1055.11,1125.0,1055.91,1056.05,1054.73,1055.11,1125.0
2024-11-22 11:40:00,1055.27,1055.27,1054.44,1054.65,400.0,1055.27,1055.27,1054.44,1054.65,400.0
2024-11-22 11:45:00,1054.65,1055.34,1053.48,1055.22,2040.0,1054.65,1055.34,1053.48,1055.22,2040.0
2024-11-22 11:50:00,1056.13,1058.44,1056.12,1057.89,3360.0,1056.13,1058.44,1056.12,1057.89,3360.0
2024-11-22 11:55:00,1057.5,1057.5,1056.22,1056.75,2060.0,1057.5,1057.5,1056.22,1056.75,2060.0
2024-11-22 12:00:00,1055.93,1056.67,1055.31,1056.07,8002.0,1055.93,1056.67,1055.31,1056.07,8002.0
2024-11-22 12:05:00,1056.32,1057.67,1055.7,1057.55,1730.0,1056.32,1057.67,1055.7,1057.55,1730.0
2024-11-22 12:10:00,1057.49,1058.15,1056.78,1057.85,1675.0,1057.49,1058.15,1056.78,1057.85,1675.0
2024-11-22 12:15:00,1057.97,1058.66,1057.63,1057.98,2698.0,1057.97,1058.66,1057.63,1057.98,2698.0
2024-11-22 12:20:00,1058.16,1058.57,1056.48,1056.49,827.0,1058.16,1058.57,1056.48,1056.49,827.0
2024-11-22 12:25:00,1056.59,1056.91,1056.11,1056.9,1175.0,1056.59,1056.91,1056.11,1056.9,1175.0
2024-11-22 12:30:00,1056.85,1058.06,1056.28,1057.03,884.0,1056.85,1058.06,1056.28,1057.03,884.0
2024-11-22 12:35:00,1057.14,1057.15,1056.44,1056.48,1229.0,1057.14,1057.15,1056.44,1056.48,1229.0
2024-11-22 12:40:00,1056.6,1057.44,1056.59,1056.93,3049.0,1056.6,1057.44,1056.59,1056.93,3049.0
2024-11-22 12:45:00,1056.95,1057.46,1056.9,1057.45,1009.0,1056.95,1057.46,1056.9,1057.45,1009.0
2024-11-22 12:50:00,1057.92,1059.0,1057.76,1059.0,1546.0,1057.92,1059.0,1057.76,1059.0,1546.0
2024-11-22 12:55:00,1058.58,1059.26,1058.53,1059.02,3438.0,1058.58,1059.26,1058.53,1059.02,3438.0
2024-11-22 13:00:00,1059.0,1059.78,1058.65,1059.05,1050.0,1059.0,1059.78,1058.65,1059.05,1050.0
2024-11-22 13:05:00,1058.83,1059.91,1058.48,1059.91,1500.0,1058.83,1059.91,1058.48,1059.91,1500.0
2024-11-22 13:10:00,1059.69,1060.29,1059.4,1060.28,4299.0,1059.69,1060.29,1059.4,1060.28,4299.0
2024-11-22 13:15:00,1060.55,1060.69,1060.17,1060.54,3661.0,1060.55,1060.69,1060.17,1060.54,3661.0
2024-11-22 13:20:00,1059.83,1061.2,1059.83,1061.12,1792.0,1059.83,1061.2,1059.83,1061.12,1792.0
2024-11-22 13:25:00,1061.12,1061.55,1060.02,1060.02,4379.0,1061.12,1061.55,1060.02,1060.02,4379.0
2024-11-22 13:30:00,1060.19,1062.0,1060.11,1061.55,2425.0,1060.19,1062.0,1060.11,1061.55,2425.0
2024-11-22 13:35:00,1061.47,1061.88,1060.58,1061.26,3719.0,1061.47,1061.88,1060.58,1061.26,3719.0
2024-11-22 13:40:00,1061.28,1061.93,1060.63,1061.33,2712.0,1061.28,1061.93,1060.63,1061.33,2712.0
2024-11-22 13:45:00,1061.72,1064.0,1061.41,1063.17,6960.0,1061.72,1064.0,1061.41,1063.17,6960.0
2024-11-22 13:50:00,1062.67,1062.67,1061.07,1061.54,1755.0,1062.67,1062.67,1061.07,1061.54,1755.0
2024-11-22 13:55:00,1061.22,1061.59,1061.22,1061.38,700.0,1061.22,1061.59,1061.22,1061.38,700.0
2024-11-22 14:00:00,1061.2,1061.6,1060.39,1060.39,3324.0,1061.2,1061.6,1060.39,1060.39,3324.0
2024-11-22 14:05:00,1060.38,1062.22,1059.92,1062.22,4981.0,1060.38,1062.22,1059.92,1062.22,4981.0
2024-11-22 14:10:00,1062.09,1063.0,1061.13,1062.77,2873.0,1062.09,1063.0,1061.13,1062.77,2873.0
2024-11-22 14:15:00,1063.08,1063.1,1060.76,1061.62,4615.0,1063.08,1063.1,1060.76,1061.62,4615.0
2024-11-22 14:20:00,1061.95,1063.0,1061.57,1062.74,4567.0,1061.95,1063.0,1061.57,1062.74,4567.0
2024-11-22 14:25:00,1062.4,1063.39,1061.62,1062.04,5847.0,1062.4,1063.39,1061.62,1062.04,5847.0
2024-11-22 14:30:00,1061.68,1064.2,1061.68,1064.17,6827.0,1061.68,1064.2,1061.68,1064.17,6827.0
2024-11-22 14:35:00,1064.17,1064.59,1063.42,1063.93,20731.0,1064.17,1064.59,1063.42,1063.93,20731.0
2024-11-22 14:40:00,1063.95,1063.95,1061.73,1061.74,4182.0,1063.95,1063.95,1061.73,1061.74,4182.0
2024-11-22 14:45:00,1061.49,1063.26,1061.46,1062.81,4150.0,1061.49,1063.26,1061.46,1062.81,4150.0
2024-11-22 14:50:00,1062.87,1063.27,1061.97,1061.97,2143.0,1062.87,1063.27,1061.97,1061.97,2143.0
2024-11-22 14:55:00,1061.75,1062.91,1061.3,1061.3,3434.0,1061.75,1062.91,1061.3,1061.3,3434.0
2024-11-22 15:00:00,1060.46,1060.5,1059.77,1059.78,1468.0,1060.46,1060.5,1059.77,1059.78,1468.0
2024-11-22 15:05:00,1060.57,1060.57,1059.1,1059.1,2313.0,1060.57,1060.57,1059.1,1059.1,2313.0
2024-11-22 15:10:00,1059.06,1059.53,1057.88,1057.95,1669.0,1059.06,1059.53,1057.88,1057.95,1669.0
2024-11-22 15:15:00,1058.03,1059.7,1057.69,1057.7,3931.0,1058.03,1059.7,1057.69,1057.7,3931.0
2024-11-22 15:20:00,1057.1,1057.61,1056.29,1056.29,6251.0,1057.1,1057.61,1056.29,1056.29,6251.0
2024-11-22 15:25:00,1056.22,1057.01,1055.49,1056.24,10229.0,1056.22,1057.01,1055.49,1056.24,10229.0
2024-11-22 15:30:00,1056.57,1059.24,1056.37,1058.46,9929.0,1056.57,1059.24,1056.37,1058.46,9929.0
2024-11-22 15:35:00,1058.78,1058.97,1057.76,1058.54,4994.0,1058.78,1058.97,1057.76,1058.54,4994.0
2024-11-22 15:40:00,1058.16,1058.31,1056.18,1056.54,8474.0,1058.16,1058.31,1056.18,1056.54,8474.0
2024-11-22 15:45:00,1056.86,1057.23,1056.54,1056.81,2166.0,1056.86,1057.23,1056.54,1056.81,2166.0
2024-11-22 15:50:00,1057.21,1060.0,1057.09,1060.0,6039.0,1057.21,1060.0,1057.09,1060.0,6039.0
2024-11-22 15:55:00,1060.03,1060.85,1059.76,1060.57,27599.0,1060.03,1060.85,1059.76,1060.57,27599.0
2024-11-25 09:30:00,1064.6,1067.21,1056.25,1064.54,41546.0,1064.6,1067.21,1056.25,1064.54,41546.0
2024-11-25 09:35:00,1068.58,1068.88,1062.7,1062.7,5046.0,1068.58,1068.88,1062.7,1062.7,5046.0
2024-11-25 09:40:00,1063.85,1067.91,1063.58,1064.99,12918.0,1063.85,1067.91,1063.58,1064.99,12918.0
2024-11-25 09:45:00,1064.99,1065.08,1062.09,1062.81,9814.0,1064.99,1065.08,1062.09,1062.81,9814.0
2024-11-25 09:50:00,1062.81,1064.71,1060.91,1060.91,7666.0,1062.81,1064.71,1060.91,1060.91,7666.0
2024-11-25 09:55:00,1062.77,1062.77,1059.9,1061.57,2679.0,1062.77,1062.77,1059.9,1061.57,2679.0
2024-11-25 10:00:00,1060.28,1063.78,1059.92,1063.29,6830.0,1060.28,1063.78,1059.92,1063.29,6830.0
2024-11-25 10:05:00,1062.11,1064.32,1061.78,1062.25,9936.0,1062.11,1064.32,1061.78,1062.25,9936.0
2024-11-25 10:10:00,1062.09,1064.84,1061.8,1063.74,19657.0,1062.09,1064.84,1061.8,1063.74,19657.0
2024-11-25 10:15:00,1063.74,1065.82,1062.38,1064.31,11364.0,1063.74,1065.82,1062.38,1064.31,11364.0
2024-11-25 10:20:00,1063.78,1065.15,1063.58,1063.63,3355.0,1063.78,1065.15,1063.58,1063.63,3355.0
2024-11-25 10:25:00,1063.73,1064.31,1060.99,1061.16,7639.0,1063.73,1064.31,1060.99,1061.16,7639.0
2024-11-25 10:30:00,1061.58,1063.73,1061.28,1061.81,4548.0,1061.58,1063.73,1061.28,1061.81,4548.0
2024-11-25 10:35:00,1060.67,1061.91,1058.36,1060.47,10009.0,1060.67,1061.91,1058.36,1060.47,10009.0
2024-11-25 10:40:00,1060.27,1060.27,1057.39,1057.39,1300.0,1060.27,1060.27,1057.39,1057.39,1300.0
2024-11-25 10:45:00,1058.38,1059.38,1057.45,1059.35,4282.0,1058.38,1059.38,1057.45,1059.35,4282.0
2024-11-25 10:50:00,1060.25,1060.25,1053.39,1054.43,9352.0,1060.25,1060.25,1053.39,1054.43,9352.0
2024-11-25 10:55:00,1054.21,1054.21,1052.46,1054.0,1820.0,1054.21,1054.21,1052.46,1054.0,1820.0
2024-11-25 11:00:00,1054.99,1056.6,1054.11,1055.2,3775.0,1054.99,1056.6,1054.11,1055.2,3775.0
2024-11-25 11:05:00,1055.86,1055.86,1053.77,1053.78,1300.0,1055.86,1055.86,1053.77,1053.78,1300.0
2024-11-25 11:10:00,1054.99,1056.03,1052.75,1053.03,11949.0,1054.99,1056.03,1052.75,1053.03,11949.0
2024-11-25 11:15:00,1051.42,1052.3,1050.13,1051.41,6040.0,1051.42,1052.3,1050.13,1051.41,6040.0
2024-11-25 11:20:00,1051.24,1053.35,1049.15,1052.76,14349.0,1051.24,1053.35,1049.15,1052.76,14349.0
2024-11-25 11:25:00,1052.76,1054.43,1051.9,1053.66,8378.0,1052.76,1054.43,1051.9,1053.66,8378.0
2024-11-25 11:30:00,1054.04,1054.04,1052.66,1052.66,2140.0,1054.04,1054.04,1052.66,1052.66,2140.0
2024-11-25 11:35:00,1052.66,1055.22,1052.66,1053.69,4440.0,1052.66,1055.22,1052.66,1053.69,4440.0
2024-11-25 11:40:00,1053.69,1054.55,1051.62,1052.36,6917.0,1053.69,1054.55,1051.62,1052.36,6917.0
2024-11-25 11:45:00,1052.36,1054.37,1051.55,1051.84,16012.0,1052.36,1054.37,1051.55,1051.84,16012.0
2024-11-25 11:50:00,1052.7,1053.95,1052.63,1053.95,1525.0,1052.7,1053.95,1052.63,1053.95,1525.0
2024-11-25 11:55:00,1053.06,1053.91,1053.06,1053.2,860.0,1053.06,1053.91,1053.06,1053.2,860.0
2024-11-25 12:00:00,1053.09,1055.57,1052.37,1054.93,6525.0,1053.09,1055.57,1052.37,1054.93,6525.0
2024-11-25 12:05:00,1054.74,1055.62,1054.0,1054.32,6633.0,1054.74,1055.62,1054.0,1054.32,6633.0
2024-11-25 12:10:00,1054.01,1055.36,1054.01,1055.16,10415.0,1054.01,1055.36,1054.01,1055.16,10415.0
2024-11-25 12:15:00,1055.01,1056.35,1054.98,1056.35,3321.0,1055.01,1056.35,1054.98,1056.35,3321.0
2024-11-25 12:20:00,1055.39,1055.72,1054.07,1054.18,4335.0,1055.39,1055.72,1054.07,1054.18,4335.0
2024-11-25 12:25:00,1054.54,1055.16,1053.94,1054.2,4543.0,1054.54,1055.16,1053.94,1054.2,4543.0
2024-11-25 12:30:00,1054.32,1055.79,1054.32,1055.79,400.0,1054.32,1055.79,1054.32,1055.79,400.0
2024-11-25 12:35:00,1055.2,1055.23,1053.42,1053.42,906.0,1055.2,1055.23,1053.42,1053.42,906.0
2024-11-25 12:40:00,1054.62,1054.62,1053.32,1053.32,980.0,1054.62,1054.62,1053.32,1053.32,980.0
2024-11-25 12:45:00,1053.71,1056.48,1053.14,1055.92,3432.0,1053.71,1056.48,1053.14,1055.92,3432.0
2024-11-25 12:50:00,1056.35,1057.02,1054.21,1054.26,5346.0,1056.35,1057.02,1054.21,1054.26,5346.0
2024-11-25 12:55:00,1055.26,1056.05,1054.26,1056.05,922.0,1055.26,1056.05,1054.26,1056.05,922.0
2024-11-25 13:00:00,1056.08,1056.86,1055.87,1056.81,1487.0,1056.08,1056.86,1055.87,1056.81,1487.0
2024-11-25 13:05:00,1057.42,1057.42,1056.57,1056.63,5000.0,1057.42,1057.42,1056.57,1056.63,5000.0
2024-11-25 13:10:00,1056.99,1059.4,1056.63,1059.4,2557.0,1056.99,1059.4,1056.63,1059.4,2557.0
2024-11-25 13:15:00,1059.51,1059.52,1057.68,1057.68,4898.0,1059.51,1059.52,1057.68,1057.68,4898.0
2024-11-25 13:20:00,1057.48,1058.48,1056.02,1057.44,2839.0,1057.48,1058.48,1056.02,1057.44,2839.0
2024-11-25 13:25:00,1057.36,1057.96,1057.3,1057.34,1658.0,1057.36,1057.96,1057.3,1057.34,1658.0
2024-11-25 13:30:00,1057.82,1058.24,1057.23,1057.93,1166.0,1057.82,1058.24,1057.23,1057.93,1166.0
2024-11-25 13:35:00,1057.98,1057.98,1057.07,1057.07,542.0,1057.98,1057.98,1057.07,1057.07,542.0
2024-11-25 13:40:00,1057.07,1057.62,1057.07,1057.38,740.0,1057.07,1057.62,1057.07,1057.38,740.0
2024-11-25 13:45:00,1057.38,1057.72,1056.78,1056.78,1205.0,1057.38,1057.72,1056.78,1056.78,1205.0
2024-11-25 13:50:00,1056.79,1057.0,1056.02,1056.75,3708.0,1056.79,1057.0,1056.02,1056.75,3708.0
2024-11-25 13:55:00,1057.79,1057.79,1055.76,1056.8,1114.0,1057.79,1057.79,1055.76,1056.8,1114.0
2024-11-25 14:00:00,1056.53,1057.13,1056.5,1056.72,600.0,1056.53,1057.13,1056.5,1056.72,600.0
2024-11-25 14:05:00,1056.56,1056.56,1054.6,1055.93,6925.0,1056.56,1056.56,1054.6,1055.93,6925.0
2024-11-25 14:10:00,1056.67,1056.94,1055.81,1056.94,1965.0,1056.67,1056.94,1055.81,1056.94,1965.0
2024-11-25 14:15:00,1055.88,1055.88,1055.87,1055.88,100.0,1055.88,1055.88,1055.87,1055.88,100.0
2024-11-25 14:20:00,1055.09,1055.73,1054.6,1054.71,2509.0,1055.09,1055.73,1054.6,1054.71,2509.0
2024-11-25 14:25:00,1054.26,1056.03,1054.12,1054.12,1133.0,1054.26,1056.03,1054.12,1054.12,1133.0
2024-11-25 14:30:00,1053.65,1053.65,1051.25,1052.02,9347.0,1053.65,1053.65,1051.25,1052.02,9347.0
2024-11-25 14:35:00,1052.02,1053.18,1051.29,1052.65,6430.0,1052.02,1053.18,1051.29,1052.65,6430.0
2024-11-25 14:40:00,1052.84,1055.36,1052.71,1054.85,3353.0,1052.84,1055.36,1052.71,1054.85,3353.0
2024-11-25 14:45:00,1054.65,1054.65,1053.24,1054.07,3229.0,1054.65,1054.65,1053.24,1054.07,3229.0
2024-11-25 14:50:00,1053.91,1055.35,1053.91,1054.39,1641.0,1053.91,1055.35,1053.91,1054.39,1641.0
2024-11-25 14:55:00,1054.44,1054.44,1053.53,1053.94,2455.0,1054.44,1054.44,1053.53,1053.94,2455.0
2024-11-25 15:00:00,1053.48,1053.48,1052.3,1052.65,4091.0,1053.48,1053.48,1052.3,1052.65,4091.0
2024-11-25 15:05:00,1053.28,1053.34,1052.62,1053.07,1954.0,1053.28,1053.34,1052.62,1053.07,1954.0
2024-11-25 15:10:00,1053.5,1053.59,1051.99,1051.99,5201.0,1053.5,1053.59,1051.99,1051.99,5201.0
2024-11-25 15:15:00,1053.16,1053.36,1051.98,1052.59,2130.0,1053.16,1053.36,1051.98,1052.59,2130.0
2024-11-25 15:20:00,1052.31,1052.98,1051.28,1052.98,5335.0,1052.31,1052.98,1051.28,1052.98,5335.0
2024-11-25 15:25:00,1053.11,1054.35,1052.87,1052.99,8251.0,1053.11,1054.35,1052.87,1052.99,8251.0
2024-11-25 15:30:00,1053.04,1054.38,1052.75,1052.75,2804.0,1053.04,1054.38,1052.75,1052.75,2804.0
2024-11-25 15:35:00,1052.92,1053.6,1052.67,1052.67,7679.0,1052.92,1053.6,1052.67,1052.67,7679.0
2024-11-25 15:40:00,1053.26,1053.7,1051.37,1051.37,5363.0,1053.26,1053.7,1051.37,1051.37,5363.0
2024-11-25 15:45:00,1051.75,1053.42,1049.44,1053.11,10503.0,1051.75,1053.42,1049.44,1053.11,10503.0
2024-11-25 15:50:00,1053.51,1056.57,1053.04,1055.09,29333.0,1053.51,1056.57,1053.04,1055.09,29333.0
2024-11-25 15:55:00,1054.75,1055.73,1049.74,1053.82,67379.0,1054.75,1055.73,1049.74,1053.82,67379.0
2024-11-26 09:30:00,1060.0,1064.0,1054.48,1061.16,23822.0,1060.0,1064.0,1054.48,1061.16,23822.0
2024-11-26 09:35:00,1059.8,1064.0,1057.86,1059.79,7813.0,1059.8,1064.0,1057.86,1059.79,7813.0
2024-11-26 09:40:00,1058.04,1062.5,1056.91,1062.5,3619.0,1058.04,1062.5,1056.91,1062.5,3619.0
2024-11-26 09:45:00,1063.96,1067.23,1061.95,1065.15,6485.0,1063.96,1067.23,1061.95,1065.15,6485.0
2024-11-26 09:50:00,1065.16,1066.09,1061.2,1063.24,2830.0,1065.16,1066.09,1061.2,1063.24,2830.0
2024-11-26 09:55:00,1063.24,1063.24,1060.84,1062.71,3772.0,1063.24,1063.24,1060.84,1062.71,3772.0
2024-11-26 10:00:00,1064.54,1064.54,1060.12,1061.05,2991.0,1064.54,1064.54,1060.12,1061.05,2991.0
2024-11-26 10:05:00,1060.19,1062.06,1060.12,1060.98,2274.0,1060.19,1062.06,1060.12,1060.98,2274.0
2024-11-26 10:10:00,1060.82,1062.96,1059.03,1061.15,8107.0,1060.82,1062.96,1059.03,1061.15,8107.0
2024-11-26 10:15:00,1061.79,1062.71,1057.88,1058.34,4166.0,1061.79,1062.71,1057.88,1058.34,4166.0
2024-11-26 10:20:00,1058.89,1061.88,1058.81,1061.83,3502.0,1058.89,1061.88,1058.81,1061.83,3502.0
2024-11-26 10:25:00,1061.02,1064.19,1060.04,1061.82,7742.0,1061.02,1064.19,1060.04,1061.82,7742.0
2024-11-26 10:30:00,1061.55,1064.26,1061.55,1063.86,1100.0,1061.55,1064.26,1061.55,1063.86,1100.0
2024-11-26 10:35:00,1062.24,1063.92,1062.1,1063.29,2848.0,1062.24,1063.92,1062.1,1063.29,2848.0
2024-11-26 10:40:00,1064.86,1064.86,1062.02,1063.91,3092.0,1064.86,1064.86,1062.02,1063.91,3092.0
2024-11-26 10:45:00,1063.49,1064.5,1063.36,1063.37,1873.0,1063.49,1064.5,1063.36,1063.37,1873.0
2024-11-26 10:50:00,1063.0,1064.5,1062.37,1064.5,1560.0,1063.0,1064.5,1062.37,1064.5,1560.0
2024-11-26 10:55:00,1064.47,1064.5,1062.02,1062.76,6058.0,1064.47,1064.5,1062.02,1062.76,6058.0
2024-11-26 11:00:00,1062.08,1062.45,1061.26,1061.52,3785.0,1062.08,1062.45,1061.26,1061.52,3785.0
2024-11-26 11:05:00,1061.53,1063.87,1061.52,1063.05,2050.0,1061.53,1063.87,1061.52,1063.05,2050.0
2024-11-26 11:10:00,1064.25,1064.73,1063.37,1064.36,2543.0,1064.25,1064.73,1063.37,1064.36,2543.0
2024-11-26 11:15:00,1062.49,1065.03,1062.49,1064.43,4626.0,1062.49,1065.03,1062.49,1064.43,4626.0
2024-11-26 11:20:00,1064.43,1065.28,1064.43,1065.25,900.0,1064.43,1065.28,1064.43,1065.25,900.0
2024-11-26 11:25:00,1065.61,1066.32,1064.63,1066.29,2143.0,1065.61,1066.32,1064.63,1066.29,2143.0
2024-11-26 11:30:00,1066.24,1067.65,1066.0,1066.65,6421.0,1066.24,1067.65,1066.0,1066.65,6421.0
2024-11-26 11:35:00,1066.76,1068.34,1066.75,1068.34,1821.0,1066.76,1068.34,1066.75,1068.34,1821.0
2024-11-26 11:40:00,1068.56,1069.13,1067.81,1068.82,6533.0,1068.56,1069.13,1067.81,1068.82,6533.0
2024-11-26 11:45:00,1068.82,1069.27,1068.82,1069.0,1100.0,1068.82,1069.27,1068.82,1069.0,1100.0
2024-11-26 11:50:00,1069.43,1072.09,1069.04,1071.62,3617.0,1069.43,1072.09,1069.04,1071.62,3617.0
2024-11-26 11:55:00,1071.58,1072.09,1071.12,1072.09,400.0,1071.58,1072.09,1071.12,1072.09,400.0
2024-11-26 12:00:00,1071.95,1072.51,1070.5,1071.04,2884.0,1071.95,1072.51,1070.5,1071.04,2884.0
2024-11-26 12:05:00,1071.59,1072.84,1070.14,1072.84,4943.0,1071.59,1072.84,1070.14,1072.84,4943.0
2024-11-26 12:10:00,1071.62,1072.84,1069.37,1070.0,5069.0,1071.62,1072.84,1069.37,1070.0,5069.0
2024-11-26 12:15:00,1069.27,1071.16,1067.86,1068.66,4161.0,1069.27,1071.16,1067.86,1068.66,4161.0
2024-11-26 12:20:00,1069.94,1070.45,1069.94,1070.45,600.0,1069.94,1070.45,1069.94,1070.45,600.0
2024-11-26 12:25:00,1070.62,1072.52,1069.42,1071.1,1001.0,1070.62,1072.52,1069.42,1071.1,1001.0
2024-11-26 12:30:00,1070.31,1070.31,1069.19,1069.19,2799.0,1070.31,1070.31,1069.19,1069.19,2799.0
2024-11-26 12:35:00,1070.29,1070.41,1070.2,1070.25,900.0,1070.29,1070.41,1070.2,1070.25,900.0
2024-11-26 12:40:00,1069.85,1070.91,1069.85,1070.91,1561.0,1069.85,1070.91,1069.85,1070.91,1561.0
2024-11-26 12:45:00,1069.98,1070.25,1069.6,1070.2,1350.0,1069.98,1070.25,1069.6,1070.2,1350.0
2024-11-26 12:50:00,1070.0,1070.91,1069.51,1070.1,3249.0,1070.0,1070.91,1069.51,1070.1,3249.0
2024-11-26 12:55:00,1069.14,1070.49,1069.14,1069.2,777.0,1069.14,1070.49,1069.14,1069.2,777.0
2024-11-26 13:00:00,1070.82,1071.0,1069.03,1069.91,2507.0,1070.82,1071.0,1069.03,1069.91,2507.0
2024-11-26 13:05:00,1070.02,1070.03,1069.59,1070.03,911.0,1070.02,1070.03,1069.59,1070.03,911.0
2024-11-26 13:10:00,1070.03,1070.03,1068.14,1068.24,2268.0,1070.03,1070.03,1068.14,1068.24,2268.0
2024-11-26 13:15:00,1068.24,1069.59,1068.23,1068.66,1019.0,1068.24,1069.59,1068.23,1068.66,1019.0
2024-11-26 13:20:00,1068.8,1068.8,1068.79,1068.8,100.0,1068.8,1068.8,1068.79,1068.8,100.0
2024-11-26 13:25:00,1068.88,1069.15,1068.25,1068.54,1400.0,1068.88,1069.15,1068.25,1068.54,1400.0
2024-11-26 13:30:00,1068.27,1068.61,1068.0,1068.61,739.0,1068.27,1068.61,1068.0,1068.61,739.0
2024-11-26 13:35:00,1068.5,1069.0,1067.47,1068.04,3109.0,1068.5,1069.0,1067.47,1068.04,3109.0
2024-11-26 13:40:00,1068.63,1068.63,1067.98,1068.34,800.0,1068.63,1068.63,1067.98,1068.34,800.0
2024-11-26 13:45:00,1068.34,1068.89,1068.34,1068.89,800.0,1068.34,1068.89,1068.34,1068.89,800.0
2024-11-26 13:50:00,1068.82,1068.82,1068.73,1068.73,226.0,1068.82,1068.82,1068.73,1068.73,226.0
2024-11-26 13:55:00,1068.0,1069.1,1067.8,1068.21,2064.0,1068.0,1069.1,1067.8,1068.21,2064.0
2024-11-26 14:00:00,1068.21,1068.87,1067.2,1067.81,2144.0,1068.21,1068.87,1067.2,1067.81,2144.0
2024-11-26 14:05:00,1067.79,1067.79,1066.84,1067.22,743.0,1067.79,1067.79,1066.84,1067.22,743.0
2024-11-26 14:10:00,1066.89,1067.21,1066.24,1066.83,2168.0,1066.89,1067.21,1066.24,1066.83,2168.0
2024-11-26 14:15:00,1066.58,1066.58,1064.57,1064.57,700.0,1066.58,1066.58,1064.57,1064.57,700.0
2024-11-26 14:20:00,1065.56,1065.56,1064.27,1064.27,802.0,1065.56,1065.56,1064.27,1064.27,802.0
2024-11-26 14:25:00,1064.06,1065.26,1063.88,1064.68,1005.0,1064.06,1065.26,1063.88,1064.68,1005.0
2024-11-26 14:30:00,1064.8,1065.57,1064.8,1065.3,1599.0,1064.8,1065.57,1064.8,1065.3,1599.0
2024-11-26 14:35:00,1065.54,1065.54,1065.12,1065.12,300.0,1065.54,1065.54,1065.12,1065.12,300.0
2024-11-26 14:40:00,1064.8,1065.63,1064.8,1065.63,2793.0,1064.8,1065.63,1064.8,1065.63,2793.0
2024-11-26 14:45:00,1065.65,1065.65,1064.56,1064.92,2430.0,1065.65,1065.65,1064.56,1064.92,2430.0
2024-11-26 14:50:00,1064.83,1066.2,1064.74,1066.2,2226.0,1064.83,1066.2,1064.74,1066.2,2226.0
2024-11-26 14:55:00,1065.89,1066.42,1065.64,1066.17,2295.0,1065.89,1066.42,1065.64,1066.17,2295.0
2024-11-26 15:00:00,1066.42,1067.47,1066.42,1067.45,1516.0,1066.42,1067.47,1066.42,1067.45,1516.0
2024-11-26 15:05:00,1067.46,1068.0,1066.56,1067.08,4209.0,1067.46,1068.0,1066.56,1067.08,4209.0
2024-11-26 15:10:00,1067.24,1068.55,1067.0,1067.38,2623.0,1067.24,1068.55,1067.0,1067.38,2623.0
2024-11-26 15:15:00,1067.64,1068.35,1066.82,1067.89,2700.0,1067.64,1068.35,1066.82,1067.89,2700.0
2024-11-26 15:20:00,1067.65,1067.81,1067.46,1067.46,700.0,1067.65,1067.81,1067.46,1067.46,700.0
2024-11-26 15:25:00,1067.25,1067.62,1067.2,1067.36,1552.0,1067.25,1067.62,1067.2,1067.36,1552.0
2024-11-26 15:30:00,1067.36,1067.75,1066.96,1067.39,3763.0,1067.36,1067.75,1066.96,1067.39,3763.0
2024-11-26 15:35:00,1067.41,1068.55,1067.06,1068.55,2591.0,1067.41,1068.55,1067.06,1068.55,2591.0
2024-11-26 15:40:00,1068.55,1068.89,1068.0,1068.39,4010.0,1068.55,1068.89,1068.0,1068.39,4010.0
2024-11-26 15:45:00,1068.48,1069.08,1068.24,1069.0,3163.0,1068.48,1069.08,1068.24,1069.0,3163.0
2024-11-26 15:50:00,1069.16,1070.23,1068.63,1069.37,11631.0,1069.16,1070.23,1068.63,1069.37,11631.0
2024-11-26 15:55:00,1069.54,1070.92,1068.78,1069.65,15476.0,1069.54,1070.92,1068.78,1069.65,15476.0
2024-11-27 09:30:00,1063.68,1065.2,1052.11,1057.05,24887.0,1063.68,1065.2,1052.11,1057.05,24887.0
2024-11-27 09:35:00,1053.0,1055.7,1048.04,1053.7,12970.0,1053.0,1055.7,1048.04,1053.7,12970.0
2024-11-27 09:40:00,1053.32,1053.91,1049.19,1051.39,10436.0,1053.32,1053.91,1049.19,1051.39,10436.0
2024-11-27 09:45:00,1051.68,1053.54,1050.29,1053.08,3736.0,1051.68,1053.54,1050.29,1053.08,3736.0
2024-11-27 09:50:00,1053.54,1053.54,1051.24,1051.43,3244.0,1053.54,1053.54,1051.24,1051.43,3244.0
2024-11-27 09:55:00,1052.3,1055.05,1051.39,1053.9,5892.0,1052.3,1055.05,1051.39,1053.9,5892.0
2024-11-27 10:00:00,1053.87,1053.87,1051.0,1052.72,3535.0,1053.87,1053.87,1051.0,1052.72,3535.0
2024-11-27 10:05:00,1053.89,1055.43,1051.37,1054.71,3570.0,1053.89,1055.43,1051.37,1054.71,3570.0
2024-11-27 10:10:00,1054.77,1055.53,1052.92,1054.2,3841.0,1054.77,1055.53,1052.92,1054.2,3841.0
2024-11-27 10:15:00,1055.05,1055.4,1054.1,1054.56,7185.0,1055.05,1055.4,1054.1,1054.56,7185.0
2024-11-27 10:20:00,1054.84,1055.15,1052.07,1052.62,3336.0,1054.84,1055.15,1052.07,1052.62,3336.0
2024-11-27 10:25:00,1053.27,1054.91,1051.71,1054.91,3035.0,1053.27,1054.91,1051.71,1054.91,3035.0
2024-11-27 10:30:00,1052.85,1053.88,1051.99,1052.0,815.0,1052.85,1053.88,1051.99,1052.0,815.0
2024-11-27 10:35:00,1052.91,1052.91,1046.53,1046.71,14477.0,1052.91,1052.91,1046.53,1046.71,14477.0
2024-11-27 10:40:00,1047.15,1050.02,1046.44,1049.53,9357.0,1047.15,1050.02,1046.44,1049.53,9357.0
2024-11-27 10:45:00,1049.53,1050.24,1048.82,1048.82,6899.0,1049.53,1050.24,1048.82,1048.82,6899.0
2024-11-27 10:50:00,1048.0,1048.0,1045.49,1046.95,727.0,1048.0,1048.0,1045.49,1046.95,727.0
2024-11-27 10:55:00,1045.5,1045.5,1041.74,1043.39,8627.0,1045.5,1045.5,1041.74,1043.39,8627.0
2024-11-27 11:00:00,1043.74,1044.19,1042.01,1042.68,2383.0,1043.74,1044.19,1042.01,1042.68,2383.0
2024-11-27 11:05:00,1042.65,1044.57,1041.77,1044.06,2451.0,1042.65,1044.57,1041.77,1044.06,2451.0
2024-11-27 11:10:00,1042.5,1044.51,1041.0,1044.33,3512.0,1042.5,1044.51,1041.0,1044.33,3512.0
2024-11-27 11:15:00,1043.99,1044.04,1043.15,1044.04,2262.0,1043.99,1044.04,1043.15,1044.04,2262.0
2024-11-27 11:20:00,1043.22,1044.93,1043.0,1043.24,5841.0,1043.22,1044.93,1043.0,1043.24,5841.0
2024-11-27 11:25:00,1043.02,1043.41,1041.84,1042.11,1239.0,1043.02,1043.41,1041.84,1042.11,1239.0
2024-11-27 11:30:00,1043.0,1044.41,1042.05,1044.41,964.0,1043.0,1044.41,1042.05,1044.41,964.0
2024-11-27 11:35:00,1045.17,1046.54,1043.54,1046.54,1493.0,1045.17,1046.54,1043.54,1046.54,1493.0
2024-11-27 11:40:00,1046.86,1046.86,1044.76,1044.77,891.0,1046.86,1046.86,1044.76,1044.77,891.0
2024-11-27 11:45:00,1044.77,1045.14,1044.0,1044.11,1536.0,1044.77,1045.14,1044.0,1044.11,1536.0
2024-11-27 11:50:00,1044.74,1044.74,1043.12,1044.52,1546.0,1044.74,1044.74,1043.12,1044.52,1546.0
2024-11-27 11:55:00,1044.8,1044.96,1043.6,1043.95,2400.0,1044.8,1044.96,1043.6,1043.95,2400.0
2024-11-27 12:00:00,1043.71,1044.02,1042.54,1042.9,1059.0,1043.71,1044.02,1042.54,1042.9,1059.0
2024-11-27 12:05:00,1042.25,1043.1,1041.9,1042.41,2956.0,1042.25,1043.1,1041.9,1042.41,2956.0
2024-11-27 12:10:00,1042.0,1043.76,1042.0,1043.76,1375.0,1042.0,1043.76,1042.0,1043.76,1375.0
2024-11-27 12:15:00,1043.25,1044.48,1043.25,1044.06,838.0,1043.25,1044.48,1043.25,1044.06,838.0
2024-11-27 12:20:00,1045.59,1045.59,1044.98,1044.99,2066.0,1045.59,1045.59,1044.98,1044.99,2066.0
2024-11-27 12:25:00,1044.99,1045.85,1044.45,1044.7,1877.0,1044.99,1045.85,1044.45,1044.7,1877.0
2024-11-27 12:30:00,1044.7,1044.7,1043.31,1043.31,582.0,1044.7,1044.7,1043.31,1043.31,582.0
2024-11-27 12:35:00,1043.38,1045.2,1041.77,1041.77,2042.0,1043.38,1045.2,1041.77,1041.77,2042.0
2024-11-27 12:40:00,1044.32,1044.32,1041.77,1041.99,1328.0,1044.32,1044.32,1041.77,1041.99,1328.0
2024-11-27 12:45:00,1042.99,1043.77,1041.99,1043.77,2949.0,1042.99,1043.77,1041.99,1043.77,2949.0
2024-11-27 12:50:00,1043.77,1044.35,1042.15,1042.36,3037.0,1043.77,1044.35,1042.15,1042.36,3037.0
2024-11-27 12:55:00,1043.34,1043.34,1042.13,1042.98,700.0,1043.34,1043.34,1042.13,1042.98,700.0
2024-11-27 13:00:00,1043.96,1044.36,1042.87,1044.36,2082.0,1043.96,1044.36,1042.87,1044.36,2082.0
2024-11-27 13:05:00,1043.84,1044.05,1043.17,1044.05,700.0,1043.84,1044.05,1043.17,1044.05,700.0
2024-11-27 13:10:00,1043.55,1044.28,1043.25,1043.83,4846.0,1043.55,1044.28,1043.25,1043.83,4846.0
2024-11-27 13:15:00,1043.83,1043.83,1043.42,1043.42,1676.0,1043.83,1043.83,1043.42,1043.42,1676.0
2024-11-27 13:20:00,1043.51,1044.54,1042.86,1042.87,9371.0,1043.51,1044.54,1042.86,1042.87,9371.0
2024-11-27 13:25:00,1043.16,1043.3,1041.37,1041.71,5100.0,1043.16,1043.3,1041.37,1041.71,5100.0
2024-11-27 13:30:00,1041.99,1044.21,1041.52,1044.21,4860.0,1041.99,1044.21,1041.52,1044.21,4860.0
2024-11-27 13:35:00,1043.45,1043.45,1042.21,1043.35,1050.0,1043.45,1043.45,1042.21,1043.35,1050.0
2024-11-27 13:40:00,1043.35,1043.84,1042.83,1043.39,2747.0,1043.35,1043.84,1042.83,1043.39,2747.0
2024-11-27 13:45:00,1042.85,1044.02,1042.34,1043.45,2036.0,1042.85,1044.02,1042.34,1043.45,2036.0
2024-11-27 13:50:00,1044.14,1044.62,1043.09,1043.09,3379.0,1044.14,1044.62,1043.09,1043.09,3379.0
2024-11-27 13:55:00,1043.07,1044.62,1043.07,1044.62,1455.0,1043.07,1044.62,1043.07,1044.62,1455.0
2024-11-27 14:00:00,1044.15,1044.62,1043.22,1043.22,1500.0,1044.15,1044.62,1043.22,1043.22,1500.0
2024-11-27 14:05:00,1042.96,1044.0,1042.04,1042.43,969.0,1042.96,1044.0,1042.04,1042.43,969.0
2024-11-27 14:10:00,1043.06,1043.06,1041.77,1042.03,1148.0,1043.06,1043.06,1041.77,1042.03,1148.0
2024-11-27 14:15:00,1042.18,1042.33,1041.01,1041.01,4153.0,1042.18,1042.33,1041.01,1041.01,4153.0
2024-11-27 14:20:00,1041.2,1043.35,1040.79,1043.35,4919.0,1041.2,1043.35,1040.79,1043.35,4919.0
2024-11-27 14:25:00,1043.41,1043.41,1041.87,1041.87,1689.0,1043.41,1043.41,1041.87,1041.87,1689.0
2024-11-27 14:30:00,1042.05,1042.19,1041.11,1042.19,1189.0,1042.05,1042.19,1041.11,1042.19,1189.0
2024-11-27 14:35:00,1041.29,1041.68,1040.34,1041.43,3955.0,1041.29,1041.68,1040.34,1041.43,3955.0
2024-11-27 14:40:00,1041.8,1043.52,1041.8,1043.52,3053.0,1041.8,1043.52,1041.8,1043.52,3053.0
2024-11-27 14:45:00,1044.56,1044.56,1043.54,1043.83,1870.0,1044.56,1044.56,1043.54,1043.83,1870.0
2024-11-27 14:50:00,1043.4,1043.72,1043.02,1043.46,2247.0,1043.4,1043.72,1043.02,1043.46,2247.0
2024-11-27 14:55:00,1043.1,1043.47,1042.27,1042.98,3988.0,1043.1,1043.47,1042.27,1042.98,3988.0
2024-11-27 15:00:00,1042.88,1043.9,1042.62,1042.89,3772.0,1042.88,1043.9,1042.62,1042.89,3772.0
2024-11-27 15:05:00,1042.89,1042.89,1041.84,1042.6,1546.0,1042.89,1042.89,1041.84,1042.6,1546.0
2024-11-27 15:10:00,1042.37,1042.65,1041.78,1042.15,1958.0,1042.37,1042.65,1041.78,1042.15,1958.0
2024-11-27 15:15:00,1041.82,1042.16,1041.36,1041.43,5122.0,1041.82,1042.16,1041.36,1041.43,5122.0
2024-11-27 15:20:00,1040.94,1041.59,1040.0,1041.59,5441.0,1040.94,1041.59,1040.0,1041.59,5441.0
2024-11-27 15:25:00,1042.03,1042.15,1040.43,1040.43,1968.0,1042.03,1042.15,1040.43,1040.43,1968.0
2024-11-27 15:30:00,1040.89,1040.89,1038.66,1039.29,7714.0,1040.89,1040.89,1038.66,1039.29,7714.0
2024-11-27 15:35:00,1039.09,1040.29,1039.06,1039.37,4459.0,1039.09,1040.29,1039.06,1039.37,4459.0
2024-11-27 15:40:00,1039.44,1039.96,1038.41,1039.5,7079.0,1039.44,1039.96,1038.41,1039.5,7079.0
2024-11-27 15:45:00,1039.57,1040.39,1039.03,1040.22,12271.0,1039.57,1040.39,1039.03,1040.22,12271.0
2024-11-27 15:50:00,1040.52,1042.22,1039.4,1040.43,14374.0,1040.52,1042.22,1039.4,1040.43,14374.0
2024-11-27 15:55:00,1040.43,1041.47,1040.4,1041.36,20787.0,1040.43,1041.47,1040.4,1041.36,20787.0
2024-11-29 09:30:00,1042.35,1047.95,1038.37,1044.49,23895.0,1042.35,1047.95,1038.37,1044.49,23895.0
2024-11-29 09:35:00,1044.76,1048.52,1043.79,1047.68,7288.0,1044.76,1048.52,1043.79,1047.68,7288.0
2024-11-29 09:40:00,1047.79,1049.81,1046.37,1049.68,2349.0,1047.79,1049.81,1046.37,1049.68,2349.0
2024-11-29 09:45:00,1048.7,1051.83,1048.09,1049.53,8734.0,1048.7,1051.83,1048.09,1049.53,8734.0
2024-11-29 09:50:00,1049.56,1050.39,1048.75,1049.86,7960.0,1049.56,1050.39,1048.75,1049.86,7960.0
2024-11-29 09:55:00,1049.86,1050.88,1049.64,1050.35,3141.0,1049.86,1050.88,1049.64,1050.35,3141.0
2024-11-29 10:00:00,1050.32,1051.93,1049.53,1049.65,1803.0,1050.32,1051.93,1049.53,1049.65,1803.0
2024-11-29 10:05:00,1049.24,1052.0,1048.0,1048.39,4090.0,1049.24,1052.0,1048.0,1048.39,4090.0
2024-11-29 10:10:00,1048.01,1049.5,1048.01,1048.15,2046.0,1048.01,1049.5,1048.01,1048.15,2046.0
2024-11-29 10:15:00,1048.85,1049.6,1048.01,1048.01,1674.0,1048.85,1049.6,1048.01,1048.01,1674.0
2024-11-29 10:20:00,1046.7,1046.7,1045.12,1046.01,1300.0,1046.7,1046.7,1045.12,1046.01,1300.0
2024-11-29 10:25:00,1046.89,1047.05,1045.57,1047.04,1642.0,1046.89,1047.05,1045.57,1047.04,1642.0
2024-11-29 10:30:00,1046.15,1047.04,1045.61,1046.96,1371.0,1046.15,1047.04,1045.61,1046.96,1371.0
2024-11-29 10:35:00,1047.27,1048.86,1046.68,1048.86,1801.0,1047.27,1048.86,1046.68,1048.86,1801.0
2024-11-29 10:40:00,1048.98,1050.12,1048.5,1048.5,2160.0,1048.98,1050.12,1048.5,1048.5,2160.0
2024-11-29 10:45:00,1048.71,1048.75,1047.63,1047.64,3985.0,1048.71,1048.75,1047.63,1047.64,3985.0
2024-11-29 10:50:00,1047.95,1048.87,1047.37,1048.36,1275.0,1047.95,1048.87,1047.37,1048.36,1275.0
2024-11-29 10:55:00,1049.97,1050.14,1048.68,1049.34,1731.0,1049.97,1050.14,1048.68,1049.34,1731.0
2024-11-29 11:00:00,1048.61,1049.02,1046.41,1046.41,4607.0,1048.61,1049.02,1046.41,1046.41,4607.0
2024-11-29 11:05:00,1046.43,1046.62,1045.76,1046.11,2918.0,1046.43,1046.62,1045.76,1046.11,2918.0
2024-11-29 11:10:00,1046.59,1046.59,1045.41,1045.41,400.0,1046.59,1046.59,1045.41,1045.41,400.0
2024-11-29 11:15:00,1046.5,1047.23,1046.14,1047.23,3201.0,1046.5,1047.23,1046.14,1047.23,3201.0
2024-11-29 11:20:00,1046.55,1047.43,1046.43,1046.91,1794.0,1046.55,1047.43,1046.43,1046.91,1794.0
2024-11-29 11:25:00,1047.27,1047.43,1046.81,1047.12,1753.0,1047.27,1047.43,1046.81,1047.12,1753.0
2024-11-29 11:30:00,1047.82,1047.82,1046.26,1046.26,1881.0,1047.82,1047.82,1046.26,1046.26,1881.0
2024-11-29 11:35:00,1046.06,1047.55,1045.0,1047.55,1930.0,1046.06,1047.55,1045.0,1047.55,1930.0
2024-11-29 11:40:00,1048.06,1048.71,1048.06,1048.12,400.0,1048.06,1048.71,1048.06,1048.12,400.0
2024-11-29 11:45:00,1048.11,1048.42,1048.05,1048.06,1587.0,1048.11,1048.42,1048.05,1048.06,1587.0
2024-11-29 11:50:00,1048.21,1048.4,1047.8,1048.4,2455.0,1048.21,1048.4,1047.8,1048.4,2455.0
2024-11-29 11:55:00,1048.13,1048.14,1046.78,1047.61,2095.0,1048.13,1048.14,1046.78,1047.61,2095.0
2024-11-29 12:00:00,1047.71,1048.32,1047.63,1048.24,1109.0,1047.71,1048.32,1047.63,1048.24,1109.0
2024-11-29 12:05:00,1048.24,1051.1,1048.23,1050.75,7311.0,1048.24,1051.1,1048.23,1050.75,7311.0
2024-11-29 12:10:00,1050.75,1050.75,1047.61,1047.8,3847.0,1050.75,1050.75,1047.61,1047.8,3847.0
2024-11-29 12:15:00,1048.27,1048.79,1047.75,1047.76,3674.0,1048.27,1048.79,1047.75,1047.76,3674.0
2024-11-29 12:20:00,1047.85,1049.06,1047.75,1048.5,4792.0,1047.85,1049.06,1047.75,1048.5,4792.0
2024-11-29 12:25:00,1048.87,1050.28,1048.87,1049.77,3038.0,1048.87,1050.28,1048.87,1049.77,3038.0
2024-11-29 12:30:00,1049.89,1049.96,1049.86,1049.86,620.0,1049.89,1049.96,1049.86,1049.86,620.0
2024-11-29 12:35:00,1050.19,1050.73,1049.94,1049.94,1623.0,1050.19,1050.73,1049.94,1049.94,1623.0
2024-11-29 12:40:00,1049.49,1050.5,1049.49,1049.98,1938.0,1049.49,1050.5,1049.49,1049.98,1938.0
2024-11-29 12:45:00,1050.17,1050.6,1049.75,1050.6,3965.0,1050.17,1050.6,1049.75,1050.6,3965.0
2024-11-29 12:50:00,1050.75,1052.0,1050.57,1050.86,9151.0,1050.75,1052.0,1050.57,1050.86,9151.0
2024-11-29 12:55:00,1050.64,1051.86,1048.86,1049.58,20627.0,1050.64,1051.86,1048.86,1049.58,20627.0
2024-12-02 09:30:00,1048.4,1055.25,1047.0,1051.95,19487.0,1048.4,1055.25,1047.0,1051.95,19487.0
2024-12-02 09:35:00,1051.1,1055.32,1050.52,1052.04,3636.0,1051.1,1055.32,1050.52,1052.04,3636.0
2024-12-02 09:40:00,1050.5,1050.5,1048.65,1049.64,3784.0,1050.5,1050.5,1048.65,1049.64,3784.0
2024-12-02 09:45:00,1048.67,1054.8,1048.67,1053.7,8257.0,1048.67,1054.8,1048.67,1053.7,8257.0
2024-12-02 09:50:00,1052.06,1054.22,1050.2,1051.59,6917.0,1052.06,1054.22,1050.2,1051.59,6917.0
2024-12-02 09:55:00,1051.59,1051.62,1047.77,1050.19,4865.0,1051.59,1051.62,1047.77,1050.19,4865.0
2024-12-02 10:00:00,1050.19,1050.33,1045.49,1046.74,16545.0,1050.19,1050.33,1045.49,1046.74,16545.0
2024-12-02 10:05:00,1045.98,1049.95,1045.73,1049.94,5207.0,1045.98,1049.95,1045.73,1049.94,5207.0
2024-12-02 10:10:00,1050.33,1051.24,1049.6,1051.24,1300.0,1050.33,1051.24,1049.6,1051.24,1300.0
2024-12-02 10:15:00,1049.87,1051.99,1049.87,1051.24,1043.0,1049.87,1051.99,1049.87,1051.24,1043.0
2024-12-02 10:20:00,1051.83,1051.83,1049.01,1049.29,1714.0,1051.83,1051.83,1049.01,1049.29,1714.0
2024-12-02 10:25:00,1049.29,1050.35,1049.11,1049.11,1296.0,1049.29,1050.35,1049.11,1049.11,1296.0
2024-12-02 10:30:00,1049.11,1049.99,1045.88,1045.88,3470.0,1049.11,1049.99,1045.88,1045.88,3470.0
2024-12-02 10:35:00,1048.07,1050.24,1047.96,1049.33,1600.0,1048.07,1050.24,1047.96,1049.33,1600.0
2024-12-02 10:40:00,1048.57,1049.35,1047.6,1048.63,1209.0,1048.57,1049.35,1047.6,1048.63,1209.0
2024-12-02 10:45:00,1048.18,1048.82,1047.99,1048.2,1180.0,1048.18,1048.82,1047.99,1048.2,1180.0
2024-12-02 10:50:00,1048.06,1048.98,1047.01,1047.45,2297.0,1048.06,1048.98,1047.01,1047.45,2297.0
2024-12-02 10:55:00,1047.85,1047.85,1045.66,1045.66,1958.0,1047.85,1047.85,1045.66,1045.66,1958.0
2024-12-02 11:00:00,1046.13,1047.5,1046.13,1046.83,800.0,1046.13,1047.5,1046.13,1046.83,800.0
2024-12-02 11:05:00,1046.81,1048.77,1046.81,1048.3,3339.0,1046.81,1048.77,1046.81,1048.3,3339.0
2024-12-02 11:10:00,1048.59,1048.6,1047.1,1047.79,2120.0,1048.59,1048.6,1047.1,1047.79,2120.0
2024-12-02 11:15:00,1047.12,1048.12,1047.12,1047.13,1224.0,1047.12,1048.12,1047.12,1047.13,1224.0
2024-12-02 11:20:00,1046.45,1046.84,1045.66,1046.54,5262.0,1046.45,1046.84,1045.66,1046.54,5262.0
2024-12-02 11:25:00,1046.46,1047.65,1045.76,1046.18,8694.0,1046.46,1047.65,1045.76,1046.18,8694.0
2024-12-02 11:30:00,1046.67,1049.05,1046.67,1049.05,2903.0,1046.67,1049.05,1046.67,1049.05,2903.0
2024-12-02 11:35:00,1049.06,1049.29,1048.24,1049.23,4719.0,1049.06,1049.29,1048.24,1049.23,4719.0
2024-12-02 11:40:00,1049.72,1050.44,1049.55,1050.2,4789.0,1049.72,1050.44,1049.55,1050.2,4789.0
2024-12-02 11:45:00,1049.84,1050.2,1048.38,1049.0,4937.0,1049.84,1050.2,1048.38,1049.0,4937.0
2024-12-02 11:50:00,1050.08,1051.0,1049.23,1049.91,4201.0,1050.08,1051.0,1049.23,1049.91,4201.0
2024-12-02 11:55:00,1051.0,1051.14,1050.49,1050.56,1900.0,1051.0,1051.14,1050.49,1050.56,1900.0
2024-12-02 12:00:00,1051.07,1052.01,1049.22,1049.22,11171.0,1051.07,1052.01,1049.22,1049.22,11171.0
2024-12-02 12:05:00,1050.62,1051.13,1049.64,1051.13,1100.0,1050.62,1051.13,1049.64,1051.13,1100.0
2024-12-02 12:10:00,1050.43,1050.62,1049.64,1050.59,3825.0,1050.43,1050.62,1049.64,1050.59,3825.0
2024-12-02 12:15:00,1050.1,1050.59,1050.1,1050.25,600.0,1050.1,1050.59,1050.1,1050.25,600.0
2024-12-02 12:20:00,1049.66,1049.87,1049.34,1049.87,1912.0,1049.66,1049.87,1049.34,1049.87,1912.0
2024-12-02 12:25:00,1049.61,1049.96,1049.33,1049.75,2407.0,1049.61,1049.96,1049.33,1049.75,2407.0
2024-12-02 12:30:00,1049.72,1049.89,1049.46,1049.75,1000.0,1049.72,1049.89,1049.46,1049.75,1000.0
2024-12-02 12:35:00,1049.71,1050.05,1048.12,1049.02,2742.0,1049.71,1050.05,1048.12,1049.02,2742.0
2024-12-02 12:40:00,1047.74,1048.79,1047.14,1048.79,2670.0,1047.74,1048.79,1047.14,1048.79,2670.0
2024-12-02 12:45:00,1048.98,1049.6,1048.93,1049.38,1700.0,1048.98,1049.6,1048.93,1049.38,1700.0
2024-12-02 12:50:00,1049.33,1050.46,1048.92,1049.92,2849.0,1049.33,1050.46,1048.92,1049.92,2849.0
2024-12-02 12:55:00,1049.9,1049.9,1048.95,1048.95,400.0,1049.9,1049.9,1048.95,1048.95,400.0
2024-12-02 13:00:00,1049.54,1049.67,1048.41,1048.9,2229.0,1049.54,1049.67,1048.41,1048.9,2229.0
2024-12-02 13:05:00,1048.27,1049.09,1048.27,1048.93,1363.0,1048.27,1049.09,1048.27,1048.93,1363.0
2024-12-02 13:10:00,1048.49,1050.27,1048.08,1049.45,3209.0,1048.49,1050.27,1048.08,1049.45,3209.0
2024-12-02 13:15:00,1049.45,1050.39,1048.47,1049.59,1400.0,1049.45,1050.39,1048.47,1049.59,1400.0
2024-12-02 13:20:00,1049.48,1050.38,1049.48,1049.8,2657.0,1049.48,1050.38,1049.48,1049.8,2657.0
2024-12-02 13:25:00,1049.8,1050.25,1048.95,1050.0,1964.0,1049.8,1050.25,1048.95,1050.0,1964.0
2024-12-02 13:30:00,1049.37,1049.57,1049.19,1049.52,1020.0,1049.37,1049.57,1049.19,1049.52,1020.0
2024-12-02 13:35:00,1049.52,1050.03,1049.09,1049.65,4412.0,1049.52,1050.03,1049.09,1049.65,4412.0
2024-12-02 13:40:00,1050.0,1050.59,1050.0,1050.57,5560.0,1050.0,1050.59,1050.0,1050.57,5560.0
2024-12-02 13:45:00,1051.3,1052.11,1050.87,1051.48,3876.0,1051.3,1052.11,1050.87,1051.48,3876.0
2024-12-02 13:50:00,1051.58,1052.16,1051.12,1051.87,3710.0,1051.58,1052.16,1051.12,1051.87,3710.0
2024-12-02 13:55:00,1052.11,1052.53,1051.36,1051.36,2713.0,1052.11,1052.53,1051.36,1051.36,2713.0
2024-12-02 14:00:00,1050.96,1052.07,1050.02,1051.13,4708.0,1050.96,1052.07,1050.02,1051.13,4708.0
2024-12-02 14:05:00,1050.7,1051.36,1050.13,1050.13,1109.0,1050.7,1051.36,1050.13,1050.13,1109.0
2024-12-02 14:10:00,1050.24,1051.1,1049.68,1049.68,1329.0,1050.24,1051.1,1049.68,1049.68,1329.0
2024-12-02 14:15:00,1050.37,1050.43,1049.78,1049.78,1335.0,1050.37,1050.43,1049.78,1049.78,1335.0
2024-12-02 14:20:00,1049.9,1050.04,1049.64,1049.69,1239.0,1049.9,1050.04,1049.64,1049.69,1239.0
2024-12-02 14:25:00,1049.78,1050.21,1049.63,1050.14,759.0,1049.78,1050.21,1049.63,1050.14,759.0
2024-12-02 14:30:00,1049.56,1050.74,1049.56,1050.37,5142.0,1049.56,1050.74,1049.56,1050.37,5142.0
2024-12-02 14:35:00,1050.93,1051.66,1050.47,1050.62,3135.0,1050.93,1051.66,1050.47,1050.62,3135.0
2024-12-02 14:40:00,1051.84,1051.84,1050.1,1050.16,1353.0,1051.84,1051.84,1050.1,1050.16,1353.0
2024-12-02 14:45:00,1050.09,1050.19,1049.13,1049.76,3591.0,1050.09,1050.19,1049.13,1049.76,3591.0
2024-12-02 14:50:00,1049.08,1050.64,1048.42,1050.55,3697.0,1049.08,1050.64,1048.42,1050.55,3697.0
2024-12-02 14:55:00,1050.28,1050.31,1049.79,1050.0,2106.0,1050.28,1050.31,1049.79,1050.0,2106.0
2024-12-02 15:00:00,1049.8,1050.26,1049.77,1050.26,1429.0,1049.8,1050.26,1049.77,1050.26,1429.0
2024-12-02 15:05:00,1050.73,1051.09,1050.5,1050.87,3506.0,1050.73,1051.09,1050.5,1050.87,3506.0
2024-12-02 15:10:00,1051.39,1052.48,1050.63,1052.46,5949.0,1051.39,1052.48,1050.63,1052.46,5949.0
2024-12-02 15:15:00,1052.89,1052.89,1052.04,1052.04,2818.0,1052.89,1052.89,1052.04,1052.04,2818.0
2024-12-02 15:20:00,1052.29,1052.58,1052.23,1052.45,3791.0,1052.29,1052.58,1052.23,1052.45,3791.0
2024-12-02 15:25:00,1052.26,1053.15,1052.25,1053.15,3217.0,1052.26,1053.15,1052.25,1053.15,3217.0
2024-12-02 15:30:00,1052.82,1053.42,1052.62,1053.15,4728.0,1052.82,1053.42,1052.62,1053.15,4728.0
2024-12-02 15:35:00,1053.15,1053.16,1051.92,1052.34,3692.0,1053.15,1053.16,1051.92,1052.34,3692.0
2024-12-02 15:40:00,1052.34,1052.34,1051.44,1051.52,12325.0,1052.34,1052.34,1051.44,1051.52,12325.0
2024-12-02 15:45:00,1051.0,1051.46,1050.58,1051.15,9442.0,1051.0,1051.46,1050.58,1051.15,9442.0
2024-12-02 15:50:00,1051.71,1051.79,1049.36,1050.03,13657.0,1051.71,1051.79,1049.36,1050.03,13657.0
2024-12-02 15:55:00,1050.13,1050.58,1048.42,1048.59,30250.0,1050.13,1050.58,1048.42,1048.59,30250.0
2024-12-03 09:30:00,1040.09,1044.75,1036.91,1042.23,23438.0,1040.09,1044.75,1036.91,1042.23,23438.0
2024-12-03 09:35:00,1044.72,1048.43,1041.08,1045.54,3302.0,1044.72,1048.43,1041.08,1045.54,3302.0
2024-12-03 09:40:00,1045.44,1049.0,1044.07,1047.81,5588.0,1045.44,1049.0,1044.07,1047.81,5588.0
2024-12-03 09:45:00,1046.78,1049.87,1046.47,1047.95,5286.0,1046.78,1049.87,1046.47,1047.95,5286.0
2024-12-03 09:50:00,1046.84,1047.95,1045.61,1046.77,5879.0,1046.84,1047.95,1045.61,1046.77,5879.0
2024-12-03 09:55:00,1047.94,1049.53,1046.54,1049.53,4370.0,1047.94,1049.53,1046.54,1049.53,4370.0
2024-12-03 10:00:00,1048.0,1055.2,1047.87,1050.0,9692.0,1048.0,1055.2,1047.87,1050.0,9692.0
2024-12-03 10:05:00,1050.82,1050.82,1049.05,1050.0,1530.0,1050.82,1050.82,1049.05,1050.0,1530.0
2024-12-03 10:10:00,1049.81,1052.0,1049.81,1050.66,6911.0,1049.81,1052.0,1049.81,1050.66,6911.0
2024-12-03 10:15:00,1050.9,1050.95,1049.82,1050.18,5861.0,1050.9,1050.95,1049.82,1050.18,5861.0
2024-12-03 10:20:00,1050.0,1050.08,1047.6,1048.88,9401.0,1050.0,1050.08,1047.6,1048.88,9401.0
2024-12-03 10:25:00,1048.43,1048.55,1045.43,1046.96,8094.0,1048.43,1048.55,1045.43,1046.96,8094.0
2024-12-03 10:30:00,1046.86,1047.44,1046.08,1046.09,6320.0,1046.86,1047.44,1046.08,1046.09,6320.0
2024-12-03 10:35:00,1046.09,1047.96,1046.08,1047.9,4318.0,1046.09,1047.96,1046.08,1047.9,4318.0
2024-12-03 10:40:00,1047.96,1048.0,1044.59,1044.84,3213.0,1047.96,1048.0,1044.59,1044.84,3213.0
2024-12-03 10:45:00,1044.84,1046.04,1043.46,1044.48,2576.0,1044.84,1046.04,1043.46,1044.48,2576.0
2024-12-03 10:50:00,1044.45,1044.45,1041.19,1043.0,4718.0,1044.45,1044.45,1041.19,1043.0,4718.0
2024-12-03 10:55:00,1043.47,1046.85,1043.15,1046.85,2796.0,1043.47,1046.85,1043.15,1046.85,2796.0
2024-12-03 11:00:00,1045.91,1047.85,1044.33,1045.17,7371.0,1045.91,1047.85,1044.33,1045.17,7371.0
2024-12-03 11:05:00,1045.01,1047.03,1045.01,1046.68,2002.0,1045.01,1047.03,1045.01,1046.68,2002.0
2024-12-03 11:10:00,1047.02,1047.14,1046.37,1047.13,800.0,1047.02,1047.14,1046.37,1047.13,800.0
2024-12-03 11:15:00,1046.44,1047.09,1046.19,1047.09,2328.0,1046.44,1047.09,1046.19,1047.09,2328.0
2024-12-03 11:20:00,1047.17,1047.8,1046.88,1047.41,1871.0,1047.17,1047.8,1046.88,1047.41,1871.0
2024-12-03 11:25:00,1047.5,1047.5,1046.26,1046.78,3540.0,1047.5,1047.5,1046.26,1046.78,3540.0
2024-12-03 11:30:00,1046.78,1047.8,1046.1,1046.11,6135.0,1046.78,1047.8,1046.1,1046.11,6135.0
2024-12-03 11:35:00,1046.3,1046.42,1044.2,1044.2,4488.0,1046.3,1046.42,1044.2,1044.2,4488.0
2024-12-03 11:40:00,1043.97,1043.99,1043.1,1043.4,1562.0,1043.97,1043.99,1043.1,1043.4,1562.0
2024-12-03 11:45:00,1043.37,1044.37,1043.32,1043.49,4266.0,1043.37,1044.37,1043.32,1043.49,4266.0
2024-12-03 11:50:00,1043.85,1044.38,1042.26,1042.59,4094.0,1043.85,1044.38,1042.26,1042.59,4094.0
2024-12-03 11:55:00,1043.02,1043.02,1041.62,1042.52,4793.0,1043.02,1043.02,1041.62,1042.52,4793.0
2024-12-03 12:00:00,1042.4,1043.4,1041.69,1042.55,4071.0,1042.4,1043.4,1041.69,1042.55,4071.0
2024-12-03 12:05:00,1041.76,1042.0,1041.0,1041.77,2264.0,1041.76,1042.0,1041.0,1041.77,2264.0
2024-12-03 12:10:00,1041.81,1042.32,1041.57,1041.82,4082.0,1041.81,1042.32,1041.57,1041.82,4082.0
2024-12-03 12:15:00,1041.95,1044.59,1041.78,1044.59,5312.0,1041.95,1044.59,1041.78,1044.59,5312.0
2024-12-03 12:20:00,1044.59,1045.23,1042.18,1042.18,3427.0,1044.59,1045.23,1042.18,1042.18,3427.0
2024-12-03 12:25:00,1043.02,1043.02,1042.25,1042.88,800.0,1043.02,1043.02,1042.25,1042.88,800.0
2024-12-03 12:30:00,1042.98,1043.44,1042.91,1043.2,3404.0,1042.98,1043.44,1042.91,1043.2,3404.0
2024-12-03 12:35:00,1043.22,1043.71,1042.66,1043.16,7337.0,1043.22,1043.71,1042.66,1043.16,7337.0
2024-12-03 12:40:00,1043.19,1043.19,1042.68,1042.71,1900.0,1043.19,1043.19,1042.68,1042.71,1900.0
2024-12-03 12:45:00,1042.71,1044.49,1042.2,1044.36,10122.0,1042.71,1044.49,1042.2,1044.36,10122.0
2024-12-03 12:50:00,1044.68,1044.69,1043.42,1043.99,3022.0,1044.68,1044.69,1043.42,1043.99,3022.0
2024-12-03 12:55:00,1043.95,1045.6,1043.47,1045.6,7613.0,1043.95,1045.6,1043.47,1045.6,7613.0
2024-12-03 13:00:00,1046.14,1047.44,1046.14,1047.44,2134.0,1046.14,1047.44,1046.14,1047.44,2134.0
2024-12-03 13:05:00,1047.41,1047.42,1047.41,1047.42,700.0,1047.41,1047.42,1047.41,1047.42,700.0
2024-12-03 13:10:00,1048.13,1048.13,1046.8,1047.54,6666.0,1048.13,1048.13,1046.8,1047.54,6666.0
2024-12-03 13:15:00,1047.66,1047.66,1045.91,1047.54,2603.0,1047.66,1047.66,1045.91,1047.54,2603.0
2024-12-03 13:20:00,1046.26,1046.95,1045.15,1045.99,4083.0,1046.26,1046.95,1045.15,1045.99,4083.0
2024-12-03 13:25:00,1045.99,1047.04,1045.85,1045.86,1208.0,1045.99,1047.04,1045.85,1045.86,1208.0
2024-12-03 13:30:00,1044.94,1046.69,1044.94,1046.23,5491.0,1044.94,1046.69,1044.94,1046.23,5491.0
2024-12-03 13:35:00,1046.32,1048.71,1045.95,1048.71,2596.0,1046.32,1048.71,1045.95,1048.71,2596.0
2024-12-03 13:40:00,1049.39,1049.41,1048.58,1048.58,1410.0,1049.39,1049.41,1048.58,1048.58,1410.0
2024-12-03 13:45:00,1048.41,1048.62,1047.83,1048.62,2236.0,1048.41,1048.62,1047.83,1048.62,2236.0
2024-12-03 13:50:00,1048.62,1048.89,1048.23,1048.62,1009.0,1048.62,1048.89,1048.23,1048.62,1009.0
2024-12-03 13:55:00,1048.15,1048.68,1047.35,1048.25,2765.0,1048.15,1048.68,1047.35,1048.25,2765.0
2024-12-03 14:00:00,1048.25,1048.25,1047.37,1047.37,1803.0,1048.25,1048.25,1047.37,1047.37,1803.0
2024-12-03 14:05:00,1047.45,1048.47,1046.01,1047.93,4098.0,1047.45,1048.47,1046.01,1047.93,4098.0
2024-12-03 14:10:00,1047.81,1047.82,1047.8,1047.82,402.0,1047.81,1047.82,1047.8,1047.82,402.0
2024-12-03 14:15:00,1047.82,1047.91,1047.59,1047.9,1556.0,1047.82,1047.91,1047.59,1047.9,1556.0
2024-12-03 14:20:00,1048.5,1048.51,1047.24,1047.79,8665.0,1048.5,1048.51,1047.24,1047.79,8665.0
2024-12-03 14:25:00,1047.79,1048.61,1047.52,1047.91,3237.0,1047.79,1048.61,1047.52,1047.91,3237.0
2024-12-03 14:30:00,1048.34,1049.13,1048.34,1049.13,3558.0,1048.34,1049.13,1048.34,1049.13,3558.0
2024-12-03 14:35:00,1048.56,1049.0,1047.58,1048.63,4454.0,1048.56,1049.0,1047.58,1048.63,4454.0
2024-12-03 14:40:00,1049.12,1049.13,1048.3,1048.66,2699.0,1049.12,1049.13,1048.3,1048.66,2699.0
2024-12-03 14:45:00,1048.93,1048.93,1048.13,1048.36,1773.0,1048.93,1048.93,1048.13,1048.36,1773.0
2024-12-03 14:50:00,1048.36,1048.96,1047.93,1048.55,10228.0,1048.36,1048.96,1047.93,1048.55,10228.0
2024-12-03 14:55:00,1048.03,1049.27,1048.03,1049.05,3263.0,1048.03,1049.27,1048.03,1049.05,3263.0
2024-12-03 15:00:00,1049.05,1050.0,1048.61,1048.98,4438.0,1049.05,1050.0,1048.61,1048.98,4438.0
2024-12-03 15:05:00,1048.67,1048.91,1048.24,1048.32,4632.0,1048.67,1048.91,1048.24,1048.32,4632.0
2024-12-03 15:10:00,1048.68,1049.79,1048.68,1049.13,14486.0,1048.68,1049.79,1048.68,1049.13,14486.0
2024-12-03 15:15:00,1049.14,1049.97,1049.13,1049.37,5886.0,1049.14,1049.97,1049.13,1049.37,5886.0
2024-12-03 15:20:00,1049.38,1050.76,1049.36,1050.76,1700.0,1049.38,1050.76,1049.36,1050.76,1700.0
2024-12-03 15:25:00,1050.96,1050.96,1050.32,1050.62,4809.0,1050.96,1050.96,1050.32,1050.62,4809.0
2024-12-03 15:30:00,1050.48,1052.03,1050.47,1051.74,2530.0,1050.48,1052.03,1050.47,1051.74,2530.0
2024-12-03 15:35:00,1052.03,1052.64,1052.03,1052.63,3485.0,1052.03,1052.64,1052.03,1052.63,3485.0
2024-12-03 15:40:00,1052.83,1052.95,1052.38,1052.58,6833.0,1052.83,1052.95,1052.38,1052.58,6833.0
2024-12-03 15:45:00,1052.42,1054.82,1052.42,1053.74,7345.0,1052.42,1054.82,1052.42,1053.74,7345.0
2024-12-03 15:50:00,1054.6,1056.39,1054.3,1055.98,15815.0,1054.6,1056.39,1054.3,1055.98,15815.0
2024-12-03 15:55:00,1056.4,1057.65,1055.86,1056.95,58256.0,1056.4,1057.65,1055.86,1056.95,58256.0
2024-12-04 09:30:00,1083.67,1091.99,1080.0,1083.82,56216.0,1083.67,1091.99,1080.0,1083.82,56216.0
2024-12-04 09:35:00,1084.91,1088.5,1084.48,1085.7,22878.0,1084.91,1088.5,1084.48,1085.7,22878.0
2024-12-04 09:40:00,1086.93,1096.36,1085.89,1096.36,19950.0,1086.93,1096.36,1085.89,1096.36,19950.0
2024-12-04 09:45:00,1095.08,1096.6,1092.12,1093.95,44938.0,1095.08,1096.6,1092.12,1093.95,44938.0
2024-12-04 09:50:00,1093.5,1099.0,1093.5,1097.06,31238.0,1093.5,1099.0,1093.5,1097.06,31238.0
2024-12-04 09:55:00,1098.31,1100.72,1095.73,1096.22,22249.0,1098.31,1100.72,1095.73,1096.22,22249.0
2024-12-04 10:00:00,1096.02,1102.42,1094.62,1100.4,39613.0,1096.02,1102.42,1094.62,1100.4,39613.0
2024-12-04 10:05:00,1098.68,1103.55,1098.68,1103.55,17177.0,1098.68,1103.55,1098.68,1103.55,17177.0
2024-12-04 10:10:00,1103.03,1109.87,1102.89,1109.24,19673.0,1103.03,1109.87,1102.89,1109.24,19673.0
2024-12-04 10:15:00,1109.04,1110.99,1108.0,1110.23,19476.0,1109.04,1110.99,1108.0,1110.23,19476.0
2024-12-04 10:20:00,1110.1,1114.28,1109.54,1112.82,26139.0,1110.1,1114.28,1109.54,1112.82,26139.0
2024-12-04 10:25:00,1112.81,1117.97,1112.8,1117.93,17856.0,1112.81,1117.97,1112.8,1117.93,17856.0
2024-12-04 10:30:00,1117.93,1119.96,1114.3,1116.96,33981.0,1117.93,1119.96,1114.3,1116.96,33981.0
2024-12-04 10:35:00,1116.96,1119.59,1116.18,1117.02,11611.0,1116.96,1119.59,1116.18,1117.02,11611.0
2024-12-04 10:40:00,1117.02,1120.0,1115.93,1118.61,9136.0,1117.02,1120.0,1115.93,1118.61,9136.0
2024-12-04 10:45:00,1119.89,1120.0,1116.26,1116.26,6807.0,1119.89,1120.0,1116.26,1116.26,6807.0
2024-12-04 10:50:00,1117.06,1118.31,1116.21,1116.96,7317.0,1117.06,1118.31,1116.21,1116.96,7317.0
2024-12-04 10:55:00,1117.11,1118.32,1115.91,1118.24,6833.0,1117.11,1118.32,1115.91,1118.24,6833.0
2024-12-04 11:00:00,1118.26,1118.27,1115.0,1115.88,12134.0,1118.26,1118.27,1115.0,1115.88,12134.0
2024-12-04 11:05:00,1115.88,1119.37,1115.63,1119.37,5137.0,1115.88,1119.37,1115.63,1119.37,5137.0
2024-12-04 11:10:00,1119.18,1122.87,1118.35,1122.73,6477.0,1119.18,1122.87,1118.35,1122.73,6477.0
2024-12-04 11:15:00,1122.0,1122.87,1118.54,1119.07,13051.0,1122.0,1122.87,1118.54,1119.07,13051.0
2024-12-04 11:20:00,1119.07,1119.26,1116.51,1116.61,15049.0,1119.07,1119.26,1116.51,1116.61,15049.0
2024-12-04 11:25:00,1117.38,1117.43,1116.0,1117.25,7174.0,1117.38,1117.43,1116.0,1117.25,7174.0
2024-12-04 11:30:00,1117.24,1118.83,1115.96,1117.0,8604.0,1117.24,1118.83,1115.96,1117.0,8604.0
2024-12-04 11:35:00,1118.16,1119.8,1117.21,1118.61,5294.0,1118.16,1119.8,1117.21,1118.61,5294.0
2024-12-04 11:40:00,1117.95,1119.44,1117.77,1118.35,3666.0,1117.95,1119.44,1117.77,1118.35,3666.0
2024-12-04 11:45:00,1118.3,1120.0,1117.54,1120.0,9218.0,1118.3,1120.0,1117.54,1120.0,9218.0
2024-12-04 11:50:00,1120.67,1120.67,1117.27,1117.47,3655.0,1120.67,1120.67,1117.27,1117.47,3655.0
2024-12-04 11:55:00,1117.93,1118.19,1115.9,1116.81,3861.0,1117.93,1118.19,1115.9,1116.81,3861.0
2024-12-04 12:00:00,1117.05,1119.43,1116.45,1116.45,2679.0,1117.05,1119.43,1116.45,1116.45,2679.0
2024-12-04 12:05:00,1116.21,1117.84,1115.26,1117.17,10311.0,1116.21,1117.84,1115.26,1117.17,10311.0
2024-12-04 12:10:00,1117.82,1120.31,1117.3,1118.01,4424.0,1117.82,1120.31,1117.3,1118.01,4424.0
2024-12-04 12:15:00,1117.7,1119.59,1117.65,1119.58,3081.0,1117.7,1119.59,1117.65,1119.58,3081.0
2024-12-04 12:20:00,1119.69,1120.41,1118.54,1120.41,5569.0,1119.69,1120.41,1118.54,1120.41,5569.0
2024-12-04 12:25:00,1120.02,1120.02,1117.8,1117.8,3112.0,1120.02,1120.02,1117.8,1117.8,3112.0
2024-12-04 12:30:00,1117.76,1117.88,1114.73,1114.83,9955.0,1117.76,1117.88,1114.73,1114.83,9955.0
2024-12-04 12:35:00,1115.02,1115.29,1113.68,1114.6,11373.0,1115.02,1115.29,1113.68,1114.6,11373.0
2024-12-04 12:40:00,1114.08,1115.41,1114.08,1115.05,19148.0,1114.08,1115.41,1114.08,1115.05,19148.0
2024-12-04 12:45:00,1114.9,1117.13,1114.75,1116.89,3815.0,1114.9,1117.13,1114.75,1116.89,3815.0
2024-12-04 12:50:00,1117.04,1119.47,1117.03,1119.24,2909.0,1117.04,1119.47,1117.03,1119.24,2909.0
2024-12-04 12:55:00,1118.66,1121.09,1118.45,1118.6,6143.0,1118.66,1121.09,1118.45,1118.6,6143.0
2024-12-04 13:00:00,1118.42,1119.36,1117.35,1119.09,3729.0,1118.42,1119.36,1117.35,1119.09,3729.0
2024-12-04 13:05:00,1118.58,1120.1,1118.58,1118.75,900.0,1118.58,1120.1,1118.58,1118.75,900.0
2024-12-04 13:10:00,1119.26,1120.93,1119.15,1120.78,6489.0,1119.26,1120.93,1119.15,1120.78,6489.0
2024-12-04 13:15:00,1120.0,1121.5,1119.84,1120.91,10488.0,1120.0,1121.5,1119.84,1120.91,10488.0
2024-12-04 13:20:00,1120.92,1121.81,1120.3,1120.47,5883.0,1120.92,1121.81,1120.3,1120.47,5883.0
2024-12-04 13:25:00,1120.21,1120.31,1118.05,1118.05,3515.0,1120.21,1120.31,1118.05,1118.05,3515.0
2024-12-04 13:30:00,1117.76,1119.17,1117.09,1119.16,3420.0,1117.76,1119.17,1117.09,1119.16,3420.0
2024-12-04 13:35:00,1119.16,1120.48,1117.89,1120.48,1700.0,1119.16,1120.48,1117.89,1120.48,1700.0
2024-12-04 13:40:00,1119.75,1120.17,1118.01,1118.75,3589.0,1119.75,1120.17,1118.01,1118.75,3589.0
2024-12-04 13:45:00,1118.63,1121.29,1118.62,1121.0,4271.0,1118.63,1121.29,1118.62,1121.0,4271.0
2024-12-04 13:50:00,1121.29,1122.68,1121.18,1121.62,5002.0,1121.29,1122.68,1121.18,1121.62,5002.0
2024-12-04 13:55:00,1121.62,1123.58,1121.61,1122.58,5845.0,1121.62,1123.58,1121.61,1122.58,5845.0
2024-12-04 14:00:00,1122.27,1122.56,1120.11,1120.86,4605.0,1122.27,1122.56,1120.11,1120.86,4605.0
2024-12-04 14:05:00,1120.86,1121.28,1119.54,1119.55,1400.0,1120.86,1121.28,1119.54,1119.55,1400.0
2024-12-04 14:10:00,1119.57,1120.1,1119.27,1120.1,4190.0,1119.57,1120.1,1119.27,1120.1,4190.0
2024-12-04 14:15:00,1120.07,1120.07,1119.22,1119.99,3464.0,1120.07,1120.07,1119.22,1119.99,3464.0
2024-12-04 14:20:00,1119.77,1120.21,1118.68,1120.2,4171.0,1119.77,1120.21,1118.68,1120.2,4171.0
2024-12-04 14:25:00,1120.2,1120.61,1120.2,1120.61,1719.0,1120.2,1120.61,1120.2,1120.61,1719.0
2024-12-04 14:30:00,1120.61,1121.33,1120.61,1121.1,1000.0,1120.61,1121.33,1120.61,1121.1,1000.0
2024-12-04 14:35:00,1121.1,1122.95,1120.86,1122.92,8843.0,1121.1,1122.95,1120.86,1122.92,8843.0
2024-12-04 14:40:00,1122.48,1123.0,1122.01,1122.92,3992.0,1122.48,1123.0,1122.01,1122.92,3992.0
2024-12-04 14:45:00,1123.09,1124.43,1122.61,1124.05,8667.0,1123.09,1124.43,1122.61,1124.05,8667.0
2024-12-04 14:50:00,1124.39,1124.47,1122.05,1122.65,5523.0,1124.39,1124.47,1122.05,1122.65,5523.0
2024-12-04 14:55:00,1122.44,1123.0,1121.6,1121.6,3823.0,1122.44,1123.0,1121.6,1121.6,3823.0
2024-12-04 15:00:00,1122.19,1122.95,1121.62,1122.8,5009.0,1122.19,1122.95,1121.62,1122.8,5009.0
2024-12-04 15:05:00,1122.58,1123.01,1121.99,1122.52,8615.0,1122.58,1123.01,1121.99,1122.52,8615.0
2024-12-04 15:10:00,1122.51,1123.02,1122.45,1122.79,835.0,1122.51,1123.02,1122.45,1122.79,835.0
2024-12-04 15:15:00,1122.81,1124.89,1122.78,1124.24,8562.0,1122.81,1124.89,1122.78,1124.24,8562.0
2024-12-04 15:20:00,1124.02,1124.42,1123.49,1124.42,5084.0,1124.02,1124.42,1123.49,1124.42,5084.0
2024-12-04 15:25:00,1124.29,1125.76,1124.19,1124.56,7416.0,1124.29,1125.76,1124.19,1124.56,7416.0
2024-12-04 15:30:00,1124.46,1125.14,1124.38,1124.68,3292.0,1124.46,1125.14,1124.38,1124.68,3292.0
2024-12-04 15:35:00,1125.1,1125.96,1124.59,1125.96,6223.0,1125.1,1125.96,1124.59,1125.96,6223.0
2024-12-04 15:40:00,1125.95,1126.63,1124.68,1125.43,6921.0,1125.95,1126.63,1124.68,1125.43,6921.0
2024-12-04 15:45:00,1125.32,1125.5,1121.28,1121.28,11175.0,1125.32,1125.5,1121.28,1121.28,11175.0
2024-12-04 15:50:00,1121.46,1123.93,1120.44,1122.21,11618.0,1121.46,1123.93,1120.44,1122.21,11618.0
2024-12-04 15:55:00,1122.21,1123.71,1121.58,1122.79,30437.0,1122.21,1123.71,1121.58,1122.79,30437.0
2024-12-05 09:30:00,1115.1,1121.01,1113.11,1117.12,29465.0,1115.1,1121.01,1113.11,1117.12,29465.0
2024-12-05 09:35:00,1118.84,1121.61,1118.0,1119.9,6910.0,1118.84,1121.61,1118.0,1119.9,6910.0
2024-12-05 09:40:00,1121.04,1121.04,1116.1,1117.38,4229.0,1121.04,1121.04,1116.1,1117.38,4229.0
2024-12-05 09:45:00,1117.56,1119.99,1116.87,1118.01,5600.0,1117.56,1119.99,1116.87,1118.01,5600.0
2024-12-05 09:50:00,1117.65,1119.77,1117.65,1118.7,2400.0,1117.65,1119.77,1117.65,1118.7,2400.0
2024-12-05 09:55:00,1118.68,1118.69,1115.8,1118.59,10423.0,1118.68,1118.69,1115.8,1118.59,10423.0
2024-12-05 10:00:00,1118.59,1120.4,1117.61,1119.19,12773.0,1118.59,1120.4,1117.61,1119.19,12773.0
2024-12-05 10:05:00,1120.4,1124.25,1119.25,1124.25,9364.0,1120.4,1124.25,1119.25,1124.25,9364.0
2024-12-05 10:10:00,1125.2,1125.21,1120.59,1124.04,2377.0,1125.2,1125.21,1120.59,1124.04,2377.0
2024-12-05 10:15:00,1124.03,1127.11,1124.02,1126.55,4196.0,1124.03,1127.11,1124.02,1126.55,4196.0
2024-12-05 10:20:00,1125.28,1126.21,1124.0,1124.41,5648.0,1125.28,1126.21,1124.0,1124.41,5648.0
2024-12-05 10:25:00,1125.4,1126.02,1122.69,1123.35,5118.0,1125.4,1126.02,1122.69,1123.35,5118.0
2024-12-05 10:30:00,1124.11,1128.37,1124.0,1128.31,6298.0,1124.11,1128.37,1124.0,1128.31,6298.0
2024-12-05 10:35:00,1128.37,1130.3,1127.42,1129.95,6524.0,1128.37,1130.3,1127.42,1129.95,6524.0
2024-12-05 10:40:00,1130.2,1130.2,1126.58,1127.83,6643.0,1130.2,1130.2,1126.58,1127.83,6643.0
2024-12-05 10:45:00,1128.63,1130.6,1123.54,1125.48,10294.0,1128.63,1130.6,1123.54,1125.48,10294.0
2024-12-05 10:50:00,1126.0,1128.51,1123.51,1127.18,3612.0,1126.0,1128.51,1123.51,1127.18,3612.0
2024-12-05 10:55:00,1128.19,1128.74,1126.14,1126.14,4778.0,1128.19,1128.74,1126.14,1126.14,4778.0
2024-12-05 11:00:00,1126.91,1128.37,1126.32,1126.82,2985.0,1126.91,1128.37,1126.32,1126.82,2985.0
2024-12-05 11:05:00,1126.13,1127.73,1125.0,1126.34,5953.0,1126.13,1127.73,1125.0,1126.34,5953.0
2024-12-05 11:10:00,1126.34,1126.34,1123.87,1124.21,2043.0,1126.34,1126.34,1123.87,1124.21,2043.0
2024-12-05 11:15:00,1124.93,1126.03,1124.21,1125.86,3420.0,1124.93,1126.03,1124.21,1125.86,3420.0
2024-12-05 11:20:00,1124.63,1125.08,1123.0,1123.0,5374.0,1124.63,1125.08,1123.0,1123.0,5374.0
2024-12-05 11:25:00,1123.1,1124.57,1122.58,1122.58,3372.0,1123.1,1124.57,1122.58,1122.58,3372.0
2024-12-05 11:30:00,1122.9,1125.39,1122.65,1125.09,4893.0,1122.9,1125.39,1122.65,1125.09,4893.0
2024-12-05 11:35:00,1125.77,1125.82,1124.26,1124.26,2432.0,1125.77,1125.82,1124.26,1124.26,2432.0
2024-12-05 11:40:00,1124.22,1127.07,1124.22,1126.3,7186.0,1124.22,1127.07,1124.22,1126.3,7186.0
2024-12-05 11:45:00,1126.53,1127.24,1123.49,1124.08,5205.0,1126.53,1127.24,1123.49,1124.08,5205.0
2024-12-05 11:50:00,1124.03,1124.83,1122.4,1123.0,11061.0,1124.03,1124.83,1122.4,1123.0,11061.0
2024-12-05 11:55:00,1123.13,1123.83,1123.13,1123.68,4101.0,1123.13,1123.83,1123.13,1123.68,4101.0
2024-12-05 12:00:00,1123.68,1124.4,1123.0,1123.68,6470.0,1123.68,1124.4,1123.0,1123.68,6470.0
2024-12-05 12:05:00,1124.35,1127.74,1124.08,1127.17,4000.0,1124.35,1127.74,1124.08,1127.17,4000.0
2024-12-05 12:10:00,1127.01,1127.01,1125.46,1126.07,2025.0,1127.01,1127.01,1125.46,1126.07,2025.0
2024-12-05 12:15:00,1126.63,1126.63,1125.67,1126.19,2902.0,1126.63,1126.63,1125.67,1126.19,2902.0
2024-12-05 12:20:00,1126.94,1126.97,1125.69,1126.16,2400.0,1126.94,1126.97,1125.69,1126.16,2400.0
2024-12-05 12:25:00,1126.16,1126.17,1125.44,1125.72,2000.0,1126.16,1126.17,1125.44,1125.72,2000.0
2024-12-05 12:30:00,1125.85,1126.45,1125.24,1126.44,1766.0,1125.85,1126.45,1125.24,1126.44,1766.0
2024-12-05 12:35:00,1125.65,1125.65,1124.0,1124.4,3596.0,1125.65,1125.65,1124.0,1124.4,3596.0
2024-12-05 12:40:00,1124.61,1124.89,1123.02,1123.99,8958.0,1124.61,1124.89,1123.02,1123.99,8958.0
2024-12-05 12:45:00,1124.17,1125.23,1123.95,1124.73,6362.0,1124.17,1125.23,1123.95,1124.73,6362.0
2024-12-05 12:50:00,1124.74,1124.87,1123.64,1123.64,1500.0,1124.74,1124.87,1123.64,1123.64,1500.0
2024-12-05 12:55:00,1124.1,1125.19,1123.96,1124.85,2348.0,1124.1,1125.19,1123.96,1124.85,2348.0
2024-12-05 13:00:00,1125.25,1125.25,1123.76,1123.76,1300.0,1125.25,1125.25,1123.76,1123.76,1300.0
2024-12-05 13:05:00,1123.0,1123.75,1122.4,1123.01,1318.0,1123.0,1123.75,1122.4,1123.01,1318.0
2024-12-05 13:10:00,1123.7,1123.7,1122.57,1122.71,714.0,1123.7,1123.7,1122.57,1122.71,714.0
2024-12-05 13:15:00,1122.37,1122.61,1121.16,1121.52,9407.0,1122.37,1122.61,1121.16,1121.52,9407.0
2024-12-05 13:20:00,1122.25,1123.39,1120.0,1120.42,4884.0,1122.25,1123.39,1120.0,1120.42,4884.0
2024-12-05 13:25:00,1120.83,1121.14,1120.8,1120.89,3653.0,1120.83,1121.14,1120.8,1120.89,3653.0
2024-12-05 13:30:00,1121.09,1122.16,1121.08,1121.67,2574.0,1121.09,1122.16,1121.08,1121.67,2574.0
2024-12-05 13:35:00,1121.68,1122.48,1121.68,1122.48,2100.0,1121.68,1122.48,1121.68,1122.48,2100.0
2024-12-05 13:40:00,1123.99,1123.99,1123.66,1123.66,418.0,1123.99,1123.99,1123.66,1123.66,418.0
2024-12-05 13:45:00,1124.4,1124.9,1122.13,1122.36,3233.0,1124.4,1124.9,1122.13,1122.36,3233.0
2024-12-05 13:50:00,1121.94,1123.47,1121.93,1123.31,1140.0,1121.94,1123.47,1121.93,1123.31,1140.0
2024-12-05 13:55:00,1123.3,1123.3,1121.3,1123.14,7182.0,1123.3,1123.3,1121.3,1123.14,7182.0
2024-12-05 14:00:00,1123.57,1123.57,1121.9,1122.76,3193.0,1123.57,1123.57,1121.9,1122.76,3193.0
2024-12-05 14:05:00,1123.54,1124.32,1122.76,1123.99,1827.0,1123.54,1124.32,1122.76,1123.99,1827.0
2024-12-05 14:10:00,1124.99,1124.99,1123.39,1123.92,1286.0,1124.99,1124.99,1123.39,1123.92,1286.0
2024-12-05 14:15:00,1123.52,1124.27,1123.52,1123.75,1758.0,1123.52,1124.27,1123.52,1123.75,1758.0
2024-12-05 14:20:00,1123.75,1124.17,1123.0,1123.57,3318.0,1123.75,1124.17,1123.0,1123.57,3318.0
2024-12-05 14:25:00,1123.46,1124.17,1122.92,1123.29,2678.0,1123.46,1124.17,1122.92,1123.29,2678.0
2024-12-05 14:30:00,1123.82,1123.82,1122.7,1123.08,3102.0,1123.82,1123.82,1122.7,1123.08,3102.0
2024-12-05 14:35:00,1123.71,1124.15,1123.22,1123.63,2171.0,1123.71,1124.15,1123.22,1123.63,2171.0
2024-12-05 14:40:00,1123.13,1123.13,1122.79,1122.87,2231.0,1123.13,1123.13,1122.79,1122.87,2231.0
2024-12-05 14:45:00,1123.33,1123.34,1120.94,1121.08,1900.0,1123.33,1123.34,1120.94,1121.08,1900.0
2024-12-05 14:50:00,1121.08,1121.49,1120.61,1121.11,1224.0,1121.08,1121.49,1120.61,1121.11,1224.0
2024-12-05 14:55:00,1121.6,1121.82,1120.72,1121.67,4049.0,1121.6,1121.82,1120.72,1121.67,4049.0
2024-12-05 15:00:00,1121.57,1121.74,1121.57,1121.74,700.0,1121.57,1121.74,1121.57,1121.74,700.0
2024-12-05 15:05:00,1122.16,1122.64,1121.73,1122.64,2600.0,1122.16,1122.64,1121.73,1122.64,2600.0
2024-12-05 15:10:00,1122.65,1122.66,1120.7,1121.54,3791.0,1122.65,1122.66,1120.7,1121.54,3791.0
2024-12-05 15:15:00,1121.85,1121.85,1121.06,1121.06,2921.0,1121.85,1121.85,1121.06,1121.06,2921.0
2024-12-05 15:20:00,1120.96,1121.06,1119.93,1120.09,3966.0,1120.96,1121.06,1119.93,1120.09,3966.0
2024-12-05 15:25:00,1120.16,1120.26,1118.79,1120.21,4919.0,1120.16,1120.26,1118.79,1120.21,4919.0
2024-12-05 15:30:00,1120.0,1120.02,1118.0,1119.38,2571.0,1120.0,1120.02,1118.0,1119.38,2571.0
2024-12-05 15:35:00,1119.38,1120.02,1119.09,1119.09,2509.0,1119.38,1120.02,1119.09,1119.09,2509.0
2024-12-05 15:40:00,1119.06,1119.7,1119.02,1119.36,3951.0,1119.06,1119.7,1119.02,1119.36,3951.0
2024-12-05 15:45:00,1119.25,1120.49,1119.25,1119.26,7996.0,1119.25,1120.49,1119.25,1119.26,7996.0
2024-12-05 15:50:00,1119.73,1124.33,1119.66,1122.24,15109.0,1119.73,1124.33,1119.66,1122.24,15109.0
2024-12-05 15:55:00,1122.64,1123.94,1122.4,1123.76,33303.0,1122.64,1123.94,1122.4,1123.76,33303.0
2024-12-06 09:30:00,1135.62,1137.0,1127.0,1127.0,29012.0,1135.62,1137.0,1127.0,1127.0,29012.0
2024-12-06 09:35:00,1127.08,1131.91,1125.16,1129.77,5454.0,1127.08,1131.91,1125.16,1129.77,5454.0
2024-12-06 09:40:00,1129.85,1132.13,1128.5,1129.49,4732.0,1129.85,1132.13,1128.5,1129.49,4732.0
2024-12-06 09:45:00,1128.68,1133.5,1128.68,1133.5,4076.0,1128.68,1133.5,1128.68,1133.5,4076.0
2024-12-06 09:50:00,1132.95,1133.2,1131.39,1131.81,4954.0,1132.95,1133.2,1131.39,1131.81,4954.0
2024-12-06 09:55:00,1132.47,1132.48,1130.59,1131.49,6886.0,1132.47,1132.48,1130.59,1131.49,6886.0
2024-12-06 10:00:00,1130.31,1130.31,1127.23,1128.0,6208.0,1130.31,1130.31,1127.23,1128.0,6208.0
2024-12-06 10:05:00,1127.95,1130.35,1126.48,1128.88,7136.0,1127.95,1130.35,1126.48,1128.88,7136.0
2024-12-06 10:10:00,1128.93,1130.0,1127.85,1130.0,2721.0,1128.93,1130.0,1127.85,1130.0,2721.0
2024-12-06 10:15:00,1130.29,1133.52,1130.29,1133.26,5917.0,1130.29,1133.52,1130.29,1133.26,5917.0
2024-12-06 10:20:00,1133.31,1135.29,1133.31,1134.27,2495.0,1133.31,1135.29,1133.31,1134.27,2495.0
2024-12-06 10:25:00,1134.66,1135.61,1134.01,1135.57,5167.0,1134.66,1135.61,1134.01,1135.57,5167.0
2024-12-06 10:30:00,1135.57,1136.39,1133.95,1135.75,7772.0,1135.57,1136.39,1133.95,1135.75,7772.0
2024-12-06 10:35:00,1135.13,1135.39,1132.74,1132.75,1840.0,1135.13,1135.39,1132.74,1132.75,1840.0
2024-12-06 10:40:00,1133.75,1134.38,1133.22,1133.68,4830.0,1133.75,1134.38,1133.22,1133.68,4830.0
2024-12-06 10:45:00,1133.09,1134.38,1132.92,1134.38,2462.0,1133.09,1134.38,1132.92,1134.38,2462.0
2024-12-06 10:50:00,1133.14,1133.26,1130.98,1130.98,2800.0,1133.14,1133.26,1130.98,1130.98,2800.0
2024-12-06 10:55:00,1133.26,1133.26,1129.64,1129.64,9873.0,1133.26,1133.26,1129.64,1129.64,9873.0
2024-12-06 11:00:00,1130.96,1131.62,1130.37,1131.08,3600.0,1130.96,1131.62,1130.37,1131.08,3600.0
2024-12-06 11:05:00,1131.08,1132.38,1131.08,1131.54,4531.0,1131.08,1132.38,1131.08,1131.54,4531.0
2024-12-06 11:10:00,1130.79,1131.33,1127.75,1128.6,5035.0,1130.79,1131.33,1127.75,1128.6,5035.0
2024-12-06 11:15:00,1129.56,1132.0,1128.72,1132.0,6827.0,1129.56,1132.0,1128.72,1132.0,6827.0
2024-12-06 11:20:00,1131.08,1132.43,1130.13,1131.57,13494.0,1131.08,1132.43,1130.13,1131.57,13494.0
2024-12-06 11:25:00,1131.53,1134.07,1131.52,1134.07,2650.0,1131.53,1134.07,1131.52,1134.07,2650.0
2024-12-06 11:30:00,1133.46,1133.98,1133.21,1133.98,805.0,1133.46,1133.98,1133.21,1133.98,805.0
2024-12-06 11:35:00,1134.23,1136.17,1133.7,1136.16,2130.0,1134.23,1136.17,1133.7,1136.16,2130.0
2024-12-06 11:40:00,1136.25,1136.53,1134.45,1135.13,10256.0,1136.25,1136.53,1134.45,1135.13,10256.0
2024-12-06 11:45:00,1135.18,1135.19,1134.38,1134.73,1236.0,1135.18,1135.19,1134.38,1134.73,1236.0
2024-12-06 11:50:00,1134.74,1135.4,1134.74,1134.81,1400.0,1134.74,1135.4,1134.74,1134.81,1400.0
2024-12-06 11:55:00,1134.81,1135.47,1132.0,1132.0,10378.0,1134.81,1135.47,1132.0,1132.0,10378.0
2024-12-06 12:00:00,1132.55,1132.56,1131.81,1132.56,1597.0,1132.55,1132.56,1131.81,1132.56,1597.0
2024-12-06 12:05:00,1133.21,1133.21,1132.2,1132.92,4377.0,1133.21,1133.21,1132.2,1132.92,4377.0
2024-12-06 12:10:00,1131.81,1133.07,1131.74,1131.74,1714.0,1131.81,1133.07,1131.74,1131.74,1714.0
2024-12-06 12:15:00,1131.11,1132.81,1130.19,1131.84,3085.0,1131.11,1132.81,1130.19,1131.84,3085.0
2024-12-06 12:20:00,1130.45,1131.91,1130.36,1131.1,2871.0,1130.45,1131.91,1130.36,1131.1,2871.0
2024-12-06 12:25:00,1130.82,1130.82,1130.19,1130.2,536.0,1130.82,1130.82,1130.19,1130.2,536.0
2024-12-06 12:30:00,1130.62,1130.76,1129.32,1129.63,1127.0,1130.62,1130.76,1129.32,1129.63,1127.0
2024-12-06 12:35:00,1129.97,1130.92,1129.3,1130.65,3621.0,1129.97,1130.92,1129.3,1130.65,3621.0
2024-12-06 12:40:00,1129.92,1130.49,1129.3,1129.4,2013.0,1129.92,1130.49,1129.3,1129.4,2013.0
2024-12-06 12:45:00,1128.96,1128.96,1126.77,1126.95,4122.0,1128.96,1128.96,1126.77,1126.95,4122.0
2024-12-06 12:50:00,1127.1,1127.99,1125.11,1127.23,2600.0,1127.1,1127.99,1125.11,1127.23,2600.0
2024-12-06 12:55:00,1127.79,1128.08,1126.36,1126.36,1405.0,1127.79,1128.08,1126.36,1126.36,1405.0
2024-12-06 13:00:00,1126.73,1127.71,1126.6,1126.63,1917.0,1126.73,1127.71,1126.6,1126.63,1917.0
2024-12-06 13:05:00,1127.53,1127.53,1125.97,1125.97,701.0,1127.53,1127.53,1125.97,1125.97,701.0
2024-12-06 13:10:00,1126.78,1128.07,1126.33,1128.07,7272.0,1126.78,1128.07,1126.33,1128.07,7272.0
2024-12-06 13:15:00,1128.14,1128.55,1126.73,1126.73,1837.0,1128.14,1128.55,1126.73,1126.73,1837.0
2024-12-06 13:20:00,1126.77,1127.65,1126.77,1127.65,209.0,1126.77,1127.65,1126.77,1127.65,209.0
2024-12-06 13:25:00,1126.85,1126.92,1126.0,1126.79,2848.0,1126.85,1126.92,1126.0,1126.79,2848.0
2024-12-06 13:30:00,1126.79,1126.79,1125.0,1125.56,1926.0,1126.79,1126.79,1125.0,1125.56,1926.0
2024-12-06 13:35:00,1125.51,1125.51,1123.72,1124.59,2944.0,1125.51,1125.51,1123.72,1124.59,2944.0
2024-12-06 13:40:00,1124.4,1124.4,1123.0,1123.43,2882.0,1124.4,1124.4,1123.0,1123.43,2882.0
2024-12-06 13:45:00,1122.92,1123.56,1122.8,1123.34,2072.0,1122.92,1123.56,1122.8,1123.34,2072.0
2024-12-06 13:50:00,1124.05,1124.74,1123.83,1124.74,2272.0,1124.05,1124.74,1123.83,1124.74,2272.0
2024-12-06 13:55:00,1123.76,1124.59,1123.45,1123.93,1346.0,1123.76,1124.59,1123.45,1123.93,1346.0
2024-12-06 14:00:00,1124.01,1124.64,1123.08,1123.26,2145.0,1124.01,1124.64,1123.08,1123.26,2145.0
2024-12-06 14:05:00,1122.27,1122.27,1120.93,1121.16,4364.0,1122.27,1122.27,1120.93,1121.16,4364.0
2024-12-06 14:10:00,1121.27,1121.27,1120.19,1121.11,3867.0,1121.27,1121.27,1120.19,1121.11,3867.0
2024-12-06 14:15:00,1121.11,1121.23,1120.0,1121.14,2420.0,1121.11,1121.23,1120.0,1121.14,2420.0
2024-12-06 14:20:00,1120.55,1121.71,1120.55,1121.63,1800.0,1120.55,1121.71,1120.55,1121.63,1800.0
2024-12-06 14:25:00,1121.54,1122.62,1121.34,1122.16,2047.0,1121.54,1122.62,1121.34,1122.16,2047.0
2024-12-06 14:30:00,1121.79,1124.94,1121.71,1124.34,2175.0,1121.79,1124.94,1121.71,1124.34,2175.0
2024-12-06 14:35:00,1124.22,1125.02,1124.21,1125.02,1521.0,1124.22,1125.02,1124.21,1125.02,1521.0
2024-12-06 14:40:00,1124.53,1124.6,1123.63,1124.13,2164.0,1124.53,1124.6,1123.63,1124.13,2164.0
2024-12-06 14:45:00,1124.13,1126.0,1124.13,1124.7,2813.0,1124.13,1126.0,1124.13,1124.7,2813.0
2024-12-06 14:50:00,1125.23,1126.23,1125.23,1126.13,1000.0,1125.23,1126.23,1125.23,1126.13,1000.0
2024-12-06 14:55:00,1125.58,1125.77,1125.58,1125.77,687.0,1125.58,1125.77,1125.58,1125.77,687.0
2024-12-06 15:00:00,1125.32,1125.32,1124.16,1124.16,2227.0,1125.32,1125.32,1124.16,1124.16,2227.0
2024-12-06 15:05:00,1124.31,1125.16,1124.3,1124.6,1849.0,1124.31,1125.16,1124.3,1124.6,1849.0
2024-12-06 15:10:00,1124.9,1126.22,1124.9,1125.68,2791.0,1124.9,1126.22,1124.9,1125.68,2791.0
2024-12-06 15:15:00,1125.9,1126.75,1125.9,1126.56,2778.0,1125.9,1126.75,1125.9,1126.56,2778.0
2024-12-06 15:20:00,1126.36,1127.67,1125.97,1127.66,4126.0,1126.36,1127.67,1125.97,1127.66,4126.0
2024-12-06 15:25:00,1127.55,1127.56,1125.59,1126.74,5453.0,1127.55,1127.56,1125.59,1126.74,5453.0
2024-12-06 15:30:00,1126.86,1126.86,1125.7,1126.52,3655.0,1126.86,1126.86,1125.7,1126.52,3655.0
2024-12-06 15:35:00,1126.38,1126.39,1125.58,1125.96,3388.0,1126.38,1126.39,1125.58,1125.96,3388.0
2024-12-06 15:40:00,1125.69,1126.22,1125.26,1125.58,4318.0,1125.69,1126.22,1125.26,1125.58,4318.0
2024-12-06 15:45:00,1125.64,1126.45,1124.75,1125.47,5677.0,1125.64,1126.45,1124.75,1125.47,5677.0
2024-12-06 15:50:00,1125.19,1125.92,1124.14,1125.28,9983.0,1125.19,1125.92,1124.14,1125.28,9983.0
2024-12-06 15:55:00,1124.76,1125.05,1123.5,1124.39,22392.0,1124.76,1125.05,1123.5,1124.39,22392.0
2024-12-09 09:30:00,1124.2,1134.02,1124.0,1133.3,29230.0,1124.2,1134.02,1124.0,1133.3,29230.0
2024-12-09 09:35:00,1132.3,1134.0,1127.3,1130.0,6290.0,1132.3,1134.0,1127.3,1130.0,6290.0
2024-12-09 09:40:00,1131.69,1131.69,1127.12,1127.15,11599.0,1131.69,1131.69,1127.12,1127.15,11599.0
2024-12-09 09:45:00,1127.58,1129.21,1126.51,1129.21,8485.0,1127.58,1129.21,1126.51,1129.21,8485.0
2024-12-09 09:50:00,1128.98,1129.45,1125.93,1127.48,13462.0,1128.98,1129.45,1125.93,1127.48,13462.0
2024-12-09 09:55:00,1127.48,1127.51,1122.5,1122.5,11758.0,1127.48,1127.51,1122.5,1122.5,11758.0
2024-12-09 10:00:00,1124.0,1127.6,1122.72,1127.24,8761.0,1124.0,1127.6,1122.72,1127.24,8761.0
2024-12-09 10:05:00,1127.6,1127.6,1125.49,1126.58,7345.0,1127.6,1127.6,1125.49,1126.58,7345.0
2024-12-09 10:10:00,1125.7,1126.58,1124.34,1126.07,6676.0,1125.7,1126.58,1124.34,1126.07,6676.0
2024-12-09 10:15:00,1126.07,1127.86,1124.88,1124.88,13350.0,1126.07,1127.86,1124.88,1124.88,13350.0
2024-12-09 10:20:00,1124.75,1125.21,1120.0,1120.51,8172.0,1124.75,1125.21,1120.0,1120.51,8172.0
2024-12-09 10:25:00,1119.75,1119.75,1112.68,1115.03,16902.0,1119.75,1119.75,1112.68,1115.03,16902.0
2024-12-09 10:30:00,1115.04,1118.2,1113.3,1113.47,3531.0,1115.04,1118.2,1113.3,1113.47,3531.0
2024-12-09 10:35:00,1112.41,1114.75,1111.98,1113.74,11365.0,1112.41,1114.75,1111.98,1113.74,11365.0
2024-12-09 10:40:00,1113.74,1114.24,1110.79,1111.43,6773.0,1113.74,1114.24,1110.79,1111.43,6773.0
2024-12-09 10:45:00,1110.8,1114.1,1110.8,1113.53,5197.0,1110.8,1114.1,1110.8,1113.53,5197.0
2024-12-09 10:50:00,1113.53,1113.89,1111.28,1113.29,3985.0,1113.53,1113.89,1111.28,1113.29,3985.0
2024-12-09 10:55:00,1112.95,1112.99,1110.38,1110.38,3590.0,1112.95,1112.99,1110.38,1110.38,3590.0
2024-12-09 11:00:00,1111.82,1114.5,1110.95,1112.45,2240.0,1111.82,1114.5,1110.95,1112.45,2240.0
2024-12-09 11:05:00,1111.93,1111.93,1107.86,1107.86,10324.0,1111.93,1111.93,1107.86,1107.86,10324.0
2024-12-09 11:10:00,1107.81,1111.74,1105.71,1111.74,11743.0,1107.81,1111.74,1105.71,1111.74,11743.0
2024-12-09 11:15:00,1111.67,1113.58,1110.92,1113.58,5369.0,1111.67,1113.58,1110.92,1113.58,5369.0
2024-12-09 11:20:00,1114.75,1115.34,1113.57,1115.28,32097.0,1114.75,1115.34,1113.57,1115.28,32097.0
2024-12-09 11:25:00,1114.39,1115.74,1113.81,1114.68,3905.0,1114.39,1115.74,1113.81,1114.68,3905.0
2024-12-09 11:30:00,1115.72,1119.04,1114.76,1118.02,3786.0,1115.72,1119.04,1114.76,1118.02,3786.0
2024-12-09 11:35:00,1117.04,1117.47,1115.01,1115.01,3459.0,1117.04,1117.47,1115.01,1115.01,3459.0
2024-12-09 11:40:00,1116.5,1116.99,1115.38,1116.02,6262.0,1116.5,1116.99,1115.38,1116.02,6262.0
2024-12-09 11:45:00,1116.37,1116.37,1113.13,1114.1,2333.0,1116.37,1116.37,1113.13,1114.1,2333.0
2024-12-09 11:50:00,1114.12,1114.63,1112.74,1112.74,1655.0,1114.12,1114.63,1112.74,1112.74,1655.0
2024-12-09 11:55:00,1113.35,1115.0,1113.24,1115.0,4695.0,1113.35,1115.0,1113.24,1115.0,4695.0
2024-12-09 12:00:00,1114.6,1115.28,1114.58,1114.94,1959.0,1114.6,1115.28,1114.58,1114.94,1959.0
2024-12-09 12:05:00,1115.02,1116.63,1115.02,1116.38,2490.0,1115.02,1116.63,1115.02,1116.38,2490.0
2024-12-09 12:10:00,1117.51,1117.61,1114.25,1115.82,15616.0,1117.51,1117.61,1114.25,1115.82,15616.0
2024-12-09 12:15:00,1115.91,1116.32,1114.79,1115.78,2725.0,1115.91,1116.32,1114.79,1115.78,2725.0
2024-12-09 12:20:00,1116.52,1116.58,1115.17,1116.36,2567.0,1116.52,1116.58,1115.17,1116.36,2567.0
2024-12-09 12:25:00,1116.8,1117.18,1115.9,1116.34,2312.0,1116.8,1117.18,1115.9,1116.34,2312.0
2024-12-09 12:30:00,1115.91,1116.27,1114.95,1115.54,4952.0,1115.91,1116.27,1114.95,1115.54,4952.0
2024-12-09 12:35:00,1115.77,1116.32,1115.77,1116.05,1400.0,1115.77,1116.32,1115.77,1116.05,1400.0
2024-12-09 12:40:00,1116.04,1117.68,1116.04,1117.68,1504.0,1116.04,1117.68,1116.04,1117.68,1504.0
2024-12-09 12:45:00,1116.9,1117.21,1114.61,1117.08,4146.0,1116.9,1117.21,1114.61,1117.08,4146.0
2024-12-09 12:50:00,1117.57,1117.57,1117.12,1117.13,300.0,1117.57,1117.57,1117.12,1117.13,300.0
2024-12-09 12:55:00,1116.72,1116.72,1114.98,1114.98,1854.0,1116.72,1116.72,1114.98,1114.98,1854.0
2024-12-09 13:00:00,1114.86,1116.29,1114.83,1116.29,4145.0,1114.86,1116.29,1114.83,1116.29,4145.0
2024-12-09 13:05:00,1117.34,1117.55,1116.22,1116.22,846.0,1117.34,1117.55,1116.22,1116.22,846.0
2024-12-09 13:10:00,1116.5,1116.5,1116.5,1116.5,100.0,1116.5,1116.5,1116.5,1116.5,100.0
2024-12-09 13:15:00,1116.32,1117.52,1115.94,1116.9,2912.0,1116.32,1117.52,1115.94,1116.9,2912.0
2024-12-09 13:20:00,1116.9,1116.91,1116.9,1116.9,200.0,1116.9,1116.91,1116.9,1116.9,200.0
2024-12-09 13:25:00,1117.55,1118.78,1117.5,1118.78,2563.0,1117.55,1118.78,1117.5,1118.78,2563.0
2024-12-09 13:30:00,1117.62,1117.86,1117.44,1117.68,429.0,1117.62,1117.86,1117.44,1117.68,429.0
2024-12-09 13:35:00,1118.36,1118.4,1118.22,1118.4,800.0,1118.36,1118.4,1118.22,1118.4,800.0
2024-12-09 13:40:00,1119.0,1119.2,1118.76,1119.2,1144.0,1119.0,1119.2,1118.76,1119.2,1144.0
2024-12-09 13:45:00,1119.2,1119.2,1119.03,1119.03,300.0,1119.2,1119.2,1119.03,1119.03,300.0
2024-12-09 13:50:00,1119.76,1119.78,1118.19,1118.19,1789.0,1119.76,1119.78,1118.19,1118.19,1789.0
2024-12-09 13:55:00,1118.14,1119.85,1118.01,1119.13,2378.0,1118.14,1119.85,1118.01,1119.13,2378.0
2024-12-09 14:00:00,1118.99,1119.25,1117.6,1117.6,1583.0,1118.99,1119.25,1117.6,1117.6,1583.0
2024-12-09 14:05:00,1117.62,1118.45,1117.52,1118.31,1848.0,1117.62,1118.45,1117.52,1118.31,1848.0
2024-12-09 14:10:00,1118.34,1118.87,1118.02,1118.02,975.0,1118.34,1118.87,1118.02,1118.02,975.0
2024-12-09 14:15:00,1117.39,1117.39,1115.78,1116.15,3353.0,1117.39,1117.39,1115.78,1116.15,3353.0
2024-12-09 14:20:00,1116.0,1116.0,1115.16,1115.96,1595.0,1116.0,1116.0,1115.16,1115.96,1595.0
2024-12-09 14:25:00,1116.1,1116.96,1115.38,1116.96,1605.0,1116.1,1116.96,1115.38,1116.96,1605.0
2024-12-09 14:30:00,1116.52,1116.52,1115.66,1115.66,2405.0,1116.52,1116.52,1115.66,1115.66,2405.0
2024-12-09 14:35:00,1115.66,1115.96,1114.51,1115.06,6038.0,1115.66,1115.96,1114.51,1115.06,6038.0
2024-12-09 14:40:00,1115.08,1115.42,1114.5,1115.37,4523.0,1115.08,1115.42,1114.5,1115.37,4523.0
2024-12-09 14:45:00,1115.37,1115.86,1115.23,1115.5,3276.0,1115.37,1115.86,1115.23,1115.5,3276.0
2024-12-09 14:50:00,1115.58,1115.58,1115.25,1115.25,2000.0,1115.58,1115.58,1115.25,1115.25,2000.0
2024-12-09 14:55:00,1114.69,1116.93,1114.6,1116.33,4720.0,1114.69,1116.93,1114.6,1116.33,4720.0
2024-12-09 15:00:00,1116.25,1116.8,1116.2,1116.8,800.0,1116.25,1116.8,1116.2,1116.8,800.0
2024-12-09 15:05:00,1116.35,1117.01,1116.35,1116.72,1204.0,1116.35,1117.01,1116.35,1116.72,1204.0
2024-12-09 15:10:00,1116.71,1117.2,1116.46,1116.7,1950.0,1116.71,1117.2,1116.46,1116.7,1950.0
2024-12-09 15:15:00,1117.17,1117.21,1116.22,1116.28,5206.0,1117.17,1117.21,1116.22,1116.28,5206.0
2024-12-09 15:20:00,1116.35,1116.48,1115.44,1115.68,2967.0,1116.35,1116.48,1115.44,1115.68,2967.0
2024-12-09 15:25:00,1115.01,1115.39,1114.24,1114.52,4341.0,1115.01,1115.39,1114.24,1114.52,4341.0
2024-12-09 15:30:00,1114.65,1116.47,1114.65,1116.02,4359.0,1114.65,1116.47,1114.65,1116.02,4359.0
2024-12-09 15:35:00,1116.53,1116.89,1115.92,1116.27,3237.0,1116.53,1116.89,1115.92,1116.27,3237.0
2024-12-09 15:40:00,1116.27,1117.71,1116.26,1117.71,11949.0,1116.27,1117.71,1116.26,1117.71,11949.0
2024-12-09 15:45:00,1117.95,1120.87,1117.67,1120.01,22082.0,1117.95,1120.87,1117.67,1120.01,22082.0
2024-12-09 15:50:00,1120.26,1123.83,1119.86,1120.52,8106.0,1120.26,1123.83,1119.86,1120.52,8106.0
2024-12-09 15:55:00,1120.29,1121.65,1119.95,1120.23,37246.0,1120.29,1121.65,1119.95,1120.23,37246.0
2024-12-10 09:30:00,1114.02,1125.75,1114.02,1125.75,17419.0,1114.02,1125.75,1114.02,1125.75,17419.0
2024-12-10 09:35:00,1125.51,1126.89,1120.69,1124.36,5456.0,1125.51,1126.89,1120.69,1124.36,5456.0
2024-12-10 09:40:00,1123.64,1131.76,1123.64,1130.81,12532.0,1123.64,1131.76,1123.64,1130.81,12532.0
2024-12-10 09:45:00,1130.0,1133.0,1129.48,1133.0,7859.0,1130.0,1133.0,1129.48,1133.0,7859.0
2024-12-10 09:50:00,1132.14,1135.0,1128.63,1134.88,3752.0,1132.14,1135.0,1128.63,1134.88,3752.0
2024-12-10 09:55:00,1134.59,1135.7,1132.93,1135.7,6880.0,1134.59,1135.7,1132.93,1135.7,6880.0
2024-12-10 10:00:00,1135.8,1145.18,1134.0,1145.18,12296.0,1135.8,1145.18,1134.0,1145.18,12296.0
2024-12-10 10:05:00,1145.08,1147.0,1143.54,1146.24,10864.0,1145.08,1147.0,1143.54,1146.24,10864.0
2024-12-10 10:10:00,1146.0,1146.0,1140.1,1141.9,10385.0,1146.0,1146.0,1140.1,1141.9,10385.0
2024-12-10 10:15:00,1141.81,1142.6,1139.19,1141.45,6923.0,1141.81,1142.6,1139.19,1141.45,6923.0
2024-12-10 10:20:00,1142.22,1142.22,1139.2,1140.21,8173.0,1142.22,1142.22,1139.2,1140.21,8173.0
2024-12-10 10:25:00,1141.38,1142.99,1140.83,1142.29,6877.0,1141.38,1142.99,1140.83,1142.29,6877.0
2024-12-10 10:30:00,1142.03,1147.0,1141.57,1147.0,4226.0,1142.03,1147.0,1141.57,1147.0,4226.0
2024-12-10 10:35:00,1145.89,1147.11,1143.59,1146.96,3190.0,1145.89,1147.11,1143.59,1146.96,3190.0
2024-12-10 10:40:00,1146.54,1147.37,1145.1,1145.76,4083.0,1146.54,1147.37,1145.1,1145.76,4083.0
2024-12-10 10:45:00,1146.28,1146.52,1145.15,1145.56,6043.0,1146.28,1146.52,1145.15,1145.56,6043.0
2024-12-10 10:50:00,1144.7,1146.0,1144.0,1144.55,1859.0,1144.7,1146.0,1144.0,1144.55,1859.0
2024-12-10 10:55:00,1143.29,1144.2,1142.0,1144.2,3493.0,1143.29,1144.2,1142.0,1144.2,3493.0
2024-12-10 11:00:00,1143.0,1143.33,1139.82,1142.91,7141.0,1143.0,1143.33,1139.82,1142.91,7141.0
2024-12-10 11:05:00,1142.22,1145.09,1141.34,1142.27,8150.0,1142.22,1145.09,1141.34,1142.27,8150.0
2024-12-10 11:10:00,1141.63,1145.19,1141.62,1143.77,10606.0,1141.63,1145.19,1141.62,1143.77,10606.0
2024-12-10 11:15:00,1145.43,1145.43,1144.09,1144.99,2142.0,1145.43,1145.43,1144.09,1144.99,2142.0
2024-12-10 11:20:00,1144.8,1145.98,1144.19,1145.98,5116.0,1144.8,1145.98,1144.19,1145.98,5116.0
2024-12-10 11:25:00,1145.67,1146.76,1142.52,1142.52,4680.0,1145.67,1146.76,1142.52,1142.52,4680.0
2024-12-10 11:30:00,1141.88,1141.88,1140.0,1141.62,4324.0,1141.88,1141.88,1140.0,1141.62,4324.0
2024-12-10 11:35:00,1140.92,1142.78,1138.26,1138.27,17035.0,1140.92,1142.78,1138.26,1138.27,17035.0
2024-12-10 11:40:00,1138.15,1140.65,1135.63,1135.63,33986.0,1138.15,1140.65,1135.63,1135.63,33986.0
2024-12-10 11:45:00,1134.46,1139.82,1134.46,1139.82,8251.0,1134.46,1139.82,1134.46,1139.82,8251.0
2024-12-10 11:50:00,1139.08,1140.06,1138.8,1139.42,2335.0,1139.08,1140.06,1138.8,1139.42,2335.0
2024-12-10 11:55:00,1140.06,1140.43,1137.36,1137.79,14738.0,1140.06,1140.43,1137.36,1137.79,14738.0
2024-12-10 12:00:00,1136.87,1138.17,1135.45,1137.15,3250.0,1136.87,1138.17,1135.45,1137.15,3250.0
2024-12-10 12:05:00,1137.23,1137.23,1135.33,1135.34,7827.0,1137.23,1137.23,1135.33,1135.34,7827.0
2024-12-10 12:10:00,1135.34,1135.75,1133.28,1134.28,3681.0,1135.34,1135.75,1133.28,1134.28,3681.0
2024-12-10 12:15:00,1133.85,1135.15,1133.5,1134.25,7897.0,1133.85,1135.15,1133.5,1134.25,7897.0
2024-12-10 12:20:00,1134.25,1135.71,1134.24,1135.07,5865.0,1134.25,1135.71,1134.24,1135.07,5865.0
2024-12-10 12:25:00,1135.07,1137.39,1134.87,1136.15,2059.0,1135.07,1137.39,1134.87,1136.15,2059.0
2024-12-10 12:30:00,1136.5,1137.03,1136.15,1136.16,2056.0,1136.5,1137.03,1136.15,1136.16,2056.0
2024-12-10 12:35:00,1135.72,1136.17,1134.92,1135.2,1349.0,1135.72,1136.17,1134.92,1135.2,1349.0
2024-12-10 12:40:00,1134.31,1135.32,1133.29,1134.9,2933.0,1134.31,1135.32,1133.29,1134.9,2933.0
2024-12-10 12:45:00,1134.9,1134.99,1131.15,1131.15,3560.0,1134.9,1134.99,1131.15,1131.15,3560.0
2024-12-10 12:50:00,1132.26,1132.26,1131.06,1131.5,3669.0,1132.26,1132.26,1131.06,1131.5,3669.0
2024-12-10 12:55:00,1130.78,1130.78,1128.8,1129.89,13560.0,1130.78,1130.78,1128.8,1129.89,13560.0
2024-12-10 13:00:00,1130.0,1132.55,1129.77,1129.95,16098.0,1130.0,1132.55,1129.77,1129.95,16098.0
2024-12-10 13:05:00,1130.02,1130.13,1127.66,1127.66,4139.0,1130.02,1130.13,1127.66,1127.66,4139.0
2024-12-10 13:10:00,1127.56,1127.56,1126.15,1126.92,1067.0,1127.56,1127.56,1126.15,1126.92,1067.0
2024-12-10 13:15:00,1126.98,1127.61,1126.66,1127.38,34290.0,1126.98,1127.61,1126.66,1127.38,34290.0
2024-12-10 13:20:00,1127.13,1130.93,1127.12,1129.77,1302.0,1127.13,1130.93,1127.12,1129.77,1302.0
2024-12-10 13:25:00,1129.77,1130.32,1129.77,1130.13,1100.0,1129.77,1130.32,1129.77,1130.13,1100.0
2024-12-10 13:30:00,1129.41,1130.82,1128.48,1129.64,3289.0,1129.41,1130.82,1128.48,1129.64,3289.0
2024-12-10 13:35:00,1130.81,1130.81,1128.26,1129.54,1395.0,1130.81,1130.81,1128.26,1129.54,1395.0
2024-12-10 13:40:00,1130.8,1130.8,1129.23,1129.63,1701.0,1130.8,1130.8,1129.23,1129.63,1701.0
2024-12-10 13:45:00,1129.65,1129.96,1129.03,1129.92,997.0,1129.65,1129.96,1129.03,1129.92,997.0
2024-12-10 13:50:00,1129.03,1129.03,1127.7,1128.09,2446.0,1129.03,1129.03,1127.7,1128.09,2446.0
2024-12-10 13:55:00,1128.02,1128.03,1126.77,1127.83,1407.0,1128.02,1128.03,1126.77,1127.83,1407.0
2024-12-10 14:00:00,1127.75,1127.75,1126.34,1126.6,14992.0,1127.75,1127.75,1126.34,1126.6,14992.0
2024-12-10 14:05:00,1126.68,1128.4,1126.29,1127.88,3470.0,1126.68,1128.4,1126.29,1127.88,3470.0
2024-12-10 14:10:00,1128.1,1128.1,1126.43,1127.32,31478.0,1128.1,1128.1,1126.43,1127.32,31478.0
2024-12-10 14:15:00,1126.9,1127.0,1125.44,1125.85,3460.0,1126.9,1127.0,1125.44,1125.85,3460.0
2024-12-10 14:20:00,1125.93,1127.15,1125.84,1126.62,2181.0,1125.93,1127.15,1125.84,1126.62,2181.0
2024-12-10 14:25:00,1126.6,1126.6,1124.24,1125.08,5363.0,1126.6,1126.6,1124.24,1125.08,5363.0
2024-12-10 14:30:00,1125.08,1127.53,1125.06,1127.08,5085.0,1125.08,1127.53,1125.06,1127.08,5085.0
2024-12-10 14:35:00,1127.1,1127.31,1125.59,1126.77,17153.0,1127.1,1127.31,1125.59,1126.77,17153.0
2024-12-10 14:40:00,1126.24,1126.24,1123.59,1123.59,2298.0,1126.24,1126.24,1123.59,1123.59,2298.0
2024-12-10 14:45:00,1124.62,1124.62,1122.45,1123.09,1398.0,1124.62,1124.62,1122.45,1123.09,1398.0
2024-12-10 14:50:00,1123.23,1123.79,1121.98,1121.98,4253.0,1123.23,1123.79,1121.98,1121.98,4253.0
2024-12-10 14:55:00,1123.72,1123.72,1122.0,1122.54,6676.0,1123.72,1123.72,1122.0,1122.54,6676.0
2024-12-10 15:00:00,1122.93,1122.93,1120.06,1122.42,18512.0,1122.93,1122.93,1120.06,1122.42,18512.0
2024-12-10 15:05:00,1121.77,1122.71,1120.02,1122.71,9695.0,1121.77,1122.71,1120.02,1122.71,9695.0
2024-12-10 15:10:00,1122.95,1122.95,1120.0,1120.35,8610.0,1122.95,1122.95,1120.0,1120.35,8610.0
2024-12-10 15:15:00,1120.58,1122.45,1120.52,1122.44,4650.0,1120.58,1122.45,1120.52,1122.44,4650.0
2024-12-10 15:20:00,1122.04,1122.71,1121.92,1122.22,1537.0,1122.04,1122.71,1121.92,1122.22,1537.0
2024-12-10 15:25:00,1122.18,1122.63,1120.98,1120.98,8916.0,1122.18,1122.63,1120.98,1120.98,8916.0
2024-12-10 15:30:00,1120.42,1121.68,1120.42,1121.65,4233.0,1120.42,1121.68,1120.42,1121.65,4233.0
2024-12-10 15:35:00,1121.93,1124.08,1121.35,1124.08,3635.0,1121.93,1124.08,1121.35,1124.08,3635.0
2024-12-10 15:40:00,1123.52,1125.57,1123.51,1125.38,4371.0,1123.52,1125.57,1123.51,1125.38,4371.0
2024-12-10 15:45:00,1124.84,1126.61,1124.19,1126.01,4903.0,1124.84,1126.61,1124.19,1126.01,4903.0
2024-12-10 15:50:00,1126.48,1128.62,1126.48,1127.54,8055.0,1126.48,1128.62,1126.48,1127.54,8055.0
2024-12-10 15:55:00,1127.37,1128.63,1127.19,1128.63,31764.0,1127.37,1128.63,1127.19,1128.63,31764.0
2024-12-11 09:30:00,1136.04,1148.0,1136.04,1146.37,23567.0,1136.04,1148.0,1136.04,1146.37,23567.0
2024-12-11 09:35:00,1147.5,1148.35,1142.15,1147.8,7335.0,1147.5,1148.35,1142.15,1147.8,7335.0
2024-12-11 09:40:00,1147.53,1153.17,1144.56,1147.74,15134.0,1147.53,1153.17,1144.56,1147.74,15134.0
2024-12-11 09:45:00,1147.77,1153.15,1147.77,1150.47,12931.0,1147.77,1153.15,1147.77,1150.47,12931.0
2024-12-11 09:50:00,1150.75,1152.6,1148.82,1151.1,5893.0,1150.75,1152.6,1148.82,1151.1,5893.0
2024-12-11 09:55:00,1151.13,1151.66,1146.83,1150.21,8882.0,1151.13,1151.66,1146.83,1150.21,8882.0
2024-12-11 10:00:00,1151.48,1151.48,1144.4,1144.79,6186.0,1151.48,1151.48,1144.4,1144.79,6186.0
2024-12-11 10:05:00,1144.79,1147.59,1142.34,1147.07,8485.0,1144.79,1147.59,1142.34,1147.07,8485.0
2024-12-11 10:10:00,1147.02,1147.89,1144.71,1147.49,5206.0,1147.02,1147.89,1144.71,1147.49,5206.0
2024-12-11 10:15:00,1146.44,1146.98,1145.48,1146.63,1988.0,1146.44,1146.98,1145.48,1146.63,1988.0
2024-12-11 10:20:00,1145.73,1146.76,1143.24,1145.59,4503.0,1145.73,1146.76,1143.24,1145.59,4503.0
2024-12-11 10:25:00,1144.8,1150.0,1142.99,1148.63,2789.0,1144.8,1150.0,1142.99,1148.63,2789.0
2024-12-11 10:30:00,1149.82,1151.03,1149.01,1149.9,2736.0,1149.82,1151.03,1149.01,1149.9,2736.0
2024-12-11 10:35:00,1149.9,1150.55,1148.11,1150.15,2975.0,1149.9,1150.55,1148.11,1150.15,2975.0
2024-12-11 10:40:00,1150.59,1151.85,1149.43,1151.83,5800.0,1150.59,1151.85,1149.43,1151.83,5800.0
2024-12-11 10:45:00,1151.83,1152.31,1150.19,1151.29,6543.0,1151.83,1152.31,1150.19,1151.29,6543.0
2024-12-11 10:50:00,1151.29,1151.99,1146.57,1147.2,8503.0,1151.29,1151.99,1146.57,1147.2,8503.0
2024-12-11 10:55:00,1145.95,1146.11,1143.32,1144.63,6677.0,1145.95,1146.11,1143.32,1144.63,6677.0
2024-12-11 11:00:00,1146.77,1146.77,1142.87,1145.0,5288.0,1146.77,1146.77,1142.87,1145.0,5288.0
2024-12-11 11:05:00,1146.76,1148.94,1146.15,1147.31,5277.0,1146.76,1148.94,1146.15,1147.31,5277.0
2024-12-11 11:10:00,1147.4,1149.8,1146.79,1147.73,2903.0,1147.4,1149.8,1146.79,1147.73,2903.0
2024-12-11 11:15:00,1147.77,1149.16,1145.19,1145.19,2490.0,1147.77,1149.16,1145.19,1145.19,2490.0
2024-12-11 11:20:00,1146.0,1146.41,1145.0,1145.0,2132.0,1146.0,1146.41,1145.0,1145.0,2132.0
2024-12-11 11:25:00,1145.99,1150.25,1145.98,1147.51,7982.0,1145.99,1150.25,1145.98,1147.51,7982.0
2024-12-11 11:30:00,1148.88,1151.54,1148.88,1150.27,4707.0,1148.88,1151.54,1148.88,1150.27,4707.0
2024-12-11 11:35:00,1150.31,1154.37,1149.96,1152.92,9635.0,1150.31,1154.37,1149.96,1152.92,9635.0
2024-12-11 11:40:00,1152.05,1154.0,1151.49,1151.54,2129.0,1152.05,1154.0,1151.49,1151.54,2129.0
2024-12-11 11:45:00,1151.34,1152.48,1150.28,1151.1,5290.0,1151.34,1152.48,1150.28,1151.1,5290.0
2024-12-11 11:50:00,1151.03,1152.25,1150.19,1151.58,3258.0,1151.03,1152.25,1150.19,1151.58,3258.0
2024-12-11 11:55:00,1151.35,1153.02,1151.34,1153.02,1981.0,1151.35,1153.02,1151.34,1153.02,1981.0
2024-12-11 12:00:00,1152.02,1154.42,1152.01,1153.87,2814.0,1152.02,1154.42,1152.01,1153.87,2814.0
2024-12-11 12:05:00,1154.99,1156.44,1153.83,1155.46,4813.0,1154.99,1156.44,1153.83,1155.46,4813.0
2024-12-11 12:10:00,1155.49,1155.59,1154.0,1155.0,3288.0,1155.49,1155.59,1154.0,1155.0,3288.0
2024-12-11 12:15:00,1155.74,1156.97,1155.12,1156.89,2079.0,1155.74,1156.97,1155.12,1156.89,2079.0
2024-12-11 12:20:00,1157.25,1157.25,1155.03,1156.04,1588.0,1157.25,1157.25,1155.03,1156.04,1588.0
2024-12-11 12:25:00,1155.12,1155.79,1154.99,1155.11,3465.0,1155.12,1155.79,1154.99,1155.11,3465.0
2024-12-11 12:30:00,1155.11,1157.49,1154.08,1156.15,5784.0,1155.11,1157.49,1154.08,1156.15,5784.0
2024-12-11 12:35:00,1156.16,1156.25,1155.3,1155.57,4254.0,1156.16,1156.25,1155.3,1155.57,4254.0
2024-12-11 12:40:00,1155.57,1155.57,1154.16,1155.12,6357.0,1155.57,1155.57,1154.16,1155.12,6357.0
2024-12-11 12:45:00,1155.12,1157.89,1155.11,1157.19,3808.0,1155.12,1157.89,1155.11,1157.19,3808.0
2024-12-11 12:50:00,1157.2,1157.9,1155.04,1155.8,8392.0,1157.2,1157.9,1155.04,1155.8,8392.0
2024-12-11 12:55:00,1156.07,1156.07,1153.5,1154.71,4086.0,1156.07,1156.07,1153.5,1154.71,4086.0
2024-12-11 13:00:00,1155.0,1156.34,1154.28,1155.61,3479.0,1155.0,1156.34,1154.28,1155.61,3479.0
2024-12-11 13:05:00,1155.18,1155.85,1152.78,1154.18,3728.0,1155.18,1155.85,1152.78,1154.18,3728.0
2024-12-11 13:10:00,1153.89,1153.89,1152.0,1152.76,2109.0,1153.89,1153.89,1152.0,1152.76,2109.0
2024-12-11 13:15:00,1152.56,1154.25,1152.19,1152.97,5736.0,1152.56,1154.25,1152.19,1152.97,5736.0
2024-12-11 13:20:00,1150.86,1153.76,1150.86,1153.39,4119.0,1150.86,1153.76,1150.86,1153.39,4119.0
2024-12-11 13:25:00,1153.39,1154.24,1153.39,1153.75,1700.0,1153.39,1154.24,1153.39,1153.75,1700.0
2024-12-11 13:30:00,1153.5,1153.5,1150.25,1150.9,8400.0,1153.5,1153.5,1150.25,1150.9,8400.0
2024-12-11 13:35:00,1152.0,1152.74,1150.75,1151.07,4045.0,1152.0,1152.74,1150.75,1151.07,4045.0
2024-12-11 13:40:00,1151.0,1152.89,1150.16,1151.81,4975.0,1151.0,1152.89,1150.16,1151.81,4975.0
2024-12-11 13:45:00,1152.24,1153.69,1151.31,1153.61,2908.0,1152.24,1153.69,1151.31,1153.61,2908.0
2024-12-11 13:50:00,1153.52,1153.52,1151.05,1151.05,2016.0,1153.52,1153.52,1151.05,1151.05,2016.0
2024-12-11 13:55:00,1151.55,1152.5,1151.05,1152.41,2043.0,1151.55,1152.5,1151.05,1152.41,2043.0
2024-12-11 14:00:00,1152.49,1153.93,1151.28,1153.84,1337.0,1152.49,1153.93,1151.28,1153.84,1337.0
2024-12-11 14:05:00,1152.79,1154.81,1152.78,1153.86,2089.0,1152.79,1154.81,1152.78,1153.86,2089.0
2024-12-11 14:10:00,1154.12,1154.74,1153.34,1153.86,2340.0,1154.12,1154.74,1153.34,1153.86,2340.0
2024-12-11 14:15:00,1152.96,1153.58,1152.5,1153.24,1870.0,1152.96,1153.58,1152.5,1153.24,1870.0
2024-12-11 14:20:00,1152.74,1153.98,1152.74,1153.98,3692.0,1152.74,1153.98,1152.74,1153.98,3692.0
2024-12-11 14:25:00,1152.78,1153.4,1152.53,1153.24,4818.0,1152.78,1153.4,1152.53,1153.24,4818.0
2024-12-11 14:30:00,1152.99,1153.98,1152.5,1153.16,1805.0,1152.99,1153.98,1152.5,1153.16,1805.0
2024-12-11 14:35:00,1152.92,1153.28,1151.52,1152.02,4166.0,1152.92,1153.28,1151.52,1152.02,4166.0
2024-12-11 14:40:00,1151.26,1152.4,1151.19,1151.47,3525.0,1151.26,1152.4,1151.19,1151.47,3525.0
2024-12-11 14:45:00,1151.07,1151.3,1146.76,1147.41,5356.0,1151.07,1151.3,1146.76,1147.41,5356.0
2024-12-11 14:50:00,1147.39,1147.49,1146.18,1146.18,2870.0,1147.39,1147.49,1146.18,1146.18,2870.0
2024-12-11 14:55:00,1146.18,1147.0,1145.2,1146.21,4413.0,1146.18,1147.0,1145.2,1146.21,4413.0
2024-12-11 15:00:00,1145.77,1146.08,1145.06,1146.08,1333.0,1145.77,1146.08,1145.06,1146.08,1333.0
2024-12-11 15:05:00,1146.14,1148.18,1146.14,1148.18,4439.0,1146.14,1148.18,1146.14,1148.18,4439.0
2024-12-11 15:10:00,1148.9,1149.03,1147.16,1148.0,1769.0,1148.9,1149.03,1147.16,1148.0,1769.0
2024-12-11 15:15:00,1148.7,1149.12,1148.09,1148.67,2167.0,1148.7,1149.12,1148.09,1148.67,2167.0
2024-12-11 15:20:00,1148.66,1150.15,1148.03,1149.62,4490.0,1148.66,1150.15,1148.03,1149.62,4490.0
2024-12-11 15:25:00,1149.57,1150.41,1148.3,1149.55,5155.0,1149.57,1150.41,1148.3,1149.55,5155.0
2024-12-11 15:30:00,1150.43,1150.73,1149.94,1150.58,3459.0,1150.43,1150.73,1149.94,1150.58,3459.0
2024-12-11 15:35:00,1150.32,1151.0,1149.78,1150.54,6376.0,1150.32,1151.0,1149.78,1150.54,6376.0
2024-12-11 15:40:00,1150.51,1151.27,1149.7,1151.27,5144.0,1150.51,1151.27,1149.7,1151.27,5144.0
2024-12-11 15:45:00,1151.27,1151.84,1149.14,1150.09,8679.0,1151.27,1151.84,1149.14,1150.09,8679.0
2024-12-11 15:50:00,1150.09,1150.46,1145.94,1146.5,10904.0,1150.09,1150.46,1145.94,1146.5,10904.0
2024-12-11 15:55:00,1146.3,1149.01,1146.1,1147.51,35661.0,1146.3,1149.01,1146.1,1147.51,35661.0
2024-12-12 09:30:00,1140.94,1147.0,1138.0,1147.0,14405.0,1140.94,1147.0,1138.0,1147.0,14405.0
2024-12-12 09:35:00,1150.3,1153.53,1146.44,1148.3,2882.0,1150.3,1153.53,1146.44,1148.3,2882.0
2024-12-12 09:40:00,1145.57,1153.0,1145.5,1148.36,5696.0,1145.57,1153.0,1145.5,1148.36,5696.0
2024-12-12 09:45:00,1146.93,1148.36,1137.0,1138.89,5784.0,1146.93,1148.36,1137.0,1138.89,5784.0
2024-12-12 09:50:00,1137.0,1139.65,1137.0,1139.65,2349.0,1137.0,1139.65,1137.0,1139.65,2349.0
2024-12-12 09:55:00,1142.07,1143.38,1137.65,1142.0,4881.0,1142.07,1143.38,1137.65,1142.0,4881.0
2024-12-12 10:00:00,1143.62,1143.62,1139.45,1140.73,8171.0,1143.62,1143.62,1139.45,1140.73,8171.0
2024-12-12 10:05:00,1141.21,1141.22,1139.44,1139.44,4398.0,1141.21,1141.22,1139.44,1139.44,4398.0
2024-12-12 10:10:00,1139.6,1139.78,1137.25,1138.75,2451.0,1139.6,1139.78,1137.25,1138.75,2451.0
2024-12-12 10:15:00,1139.82,1140.07,1137.64,1139.28,1496.0,1139.82,1140.07,1137.64,1139.28,1496.0
2024-12-12 10:20:00,1141.0,1142.97,1139.25,1142.57,4170.0,1141.0,1142.97,1139.25,1142.57,4170.0
2024-12-12 10:25:00,1144.4,1146.11,1143.79,1143.79,4243.0,1144.4,1146.11,1143.79,1143.79,4243.0
2024-12-12 10:30:00,1144.07,1144.14,1142.36,1143.34,1005.0,1144.07,1144.14,1142.36,1143.34,1005.0
2024-12-12 10:35:00,1142.34,1145.5,1140.57,1144.28,3571.0,1142.34,1145.5,1140.57,1144.28,3571.0
2024-12-12 10:40:00,1143.97,1144.56,1142.7,1143.7,1800.0,1143.97,1144.56,1142.7,1143.7,1800.0
2024-12-12 10:45:00,1144.02,1144.39,1143.14,1144.39,1100.0,1144.02,1144.39,1143.14,1144.39,1100.0
2024-12-12 10:50:00,1144.46,1147.28,1143.9,1146.22,2582.0,1144.46,1147.28,1143.9,1146.22,2582.0
2024-12-12 10:55:00,1146.05,1147.42,1146.04,1146.53,1474.0,1146.05,1147.42,1146.04,1146.53,1474.0
2024-12-12 11:00:00,1147.85,1149.37,1146.82,1149.36,3202.0,1147.85,1149.37,1146.82,1149.36,3202.0
2024-12-12 11:05:00,1148.05,1148.89,1148.05,1148.72,967.0,1148.05,1148.89,1148.05,1148.72,967.0
2024-12-12 11:10:00,1148.72,1150.37,1148.05,1148.56,6599.0,1148.72,1150.37,1148.05,1148.56,6599.0
2024-12-12 11:15:00,1148.56,1149.03,1148.0,1148.72,1995.0,1148.56,1149.03,1148.0,1148.72,1995.0
2024-12-12 11:20:00,1148.0,1148.04,1147.07,1148.04,1213.0,1148.0,1148.04,1147.07,1148.04,1213.0
2024-12-12 11:25:00,1148.04,1148.04,1147.95,1147.95,624.0,1148.04,1148.04,1147.95,1147.95,624.0
2024-12-12 11:30:00,1147.61,1148.89,1147.61,1148.34,6958.0,1147.61,1148.89,1147.61,1148.34,6958.0
2024-12-12 11:35:00,1148.34,1148.9,1148.34,1148.34,3978.0,1148.34,1148.9,1148.34,1148.34,3978.0
2024-12-12 11:40:00,1148.34,1149.47,1148.34,1148.9,5243.0,1148.34,1149.47,1148.34,1148.9,5243.0
2024-12-12 11:45:00,1148.9,1149.33,1146.26,1147.84,5764.0,1148.9,1149.33,1146.26,1147.84,5764.0
2024-12-12 11:50:00,1149.09,1149.33,1147.06,1148.03,2607.0,1149.09,1149.33,1147.06,1148.03,2607.0
2024-12-12 11:55:00,1147.43,1148.71,1147.06,1148.7,1698.0,1147.43,1148.71,1147.06,1148.7,1698.0
2024-12-12 12:00:00,1146.75,1147.28,1146.26,1147.28,4207.0,1146.75,1147.28,1146.26,1147.28,4207.0
2024-12-12 12:05:00,1147.28,1149.67,1146.26,1148.63,4593.0,1147.28,1149.67,1146.26,1148.63,4593.0
2024-12-12 12:10:00,1148.97,1151.75,1148.97,1150.9,1400.0,1148.97,1151.75,1148.97,1150.9,1400.0
2024-12-12 12:15:00,1150.9,1151.84,1149.26,1149.26,3080.0,1150.9,1151.84,1149.26,1149.26,3080.0
2024-12-12 12:20:00,1148.23,1149.01,1148.23,1148.23,1047.0,1148.23,1149.01,1148.23,1148.23,1047.0
2024-12-12 12:25:00,1147.36,1148.46,1147.14,1147.69,1921.0,1147.36,1148.46,1147.14,1147.69,1921.0
2024-12-12 12:30:00,1148.52,1150.16,1148.25,1148.5,1212.0,1148.52,1150.16,1148.25,1148.5,1212.0
2024-12-12 12:35:00,1148.28,1150.64,1148.27,1149.85,5925.0,1148.28,1150.64,1148.27,1149.85,5925.0
2024-12-12 12:40:00,1149.07,1150.48,1149.0,1149.75,3282.0,1149.07,1150.48,1149.0,1149.75,3282.0
2024-12-12 12:45:00,1150.24,1151.11,1149.94,1150.16,4055.0,1150.24,1151.11,1149.94,1150.16,4055.0
2024-12-12 12:50:00,1149.99,1151.77,1149.99,1151.77,5411.0,1149.99,1151.77,1149.99,1151.77,5411.0
2024-12-12 12:55:00,1150.32,1153.38,1150.32,1152.47,7785.0,1150.32,1153.38,1150.32,1152.47,7785.0
2024-12-12 13:00:00,1152.13,1154.31,1151.81,1154.31,717.0,1152.13,1154.31,1151.81,1154.31,717.0
2024-12-12 13:05:00,1154.68,1154.68,1153.02,1153.76,2915.0,1154.68,1154.68,1153.02,1153.76,2915.0
2024-12-12 13:10:00,1153.13,1154.29,1152.92,1153.29,6596.0,1153.13,1154.29,1152.92,1153.29,6596.0
2024-12-12 13:15:00,1153.03,1153.03,1152.11,1152.15,641.0,1153.03,1153.03,1152.11,1152.15,641.0
2024-12-12 13:20:00,1153.53,1153.57,1152.16,1152.32,814.0,1153.53,1153.57,1152.16,1152.32,814.0
2024-12-12 13:25:00,1152.82,1153.64,1152.54,1152.98,2572.0,1152.82,1153.64,1152.54,1152.98,2572.0
2024-12-12 13:30:00,1152.79,1152.79,1151.31,1151.55,700.0,1152.79,1152.79,1151.31,1151.55,700.0
2024-12-12 13:35:00,1150.37,1150.87,1149.76,1150.33,1150.0,1150.37,1150.87,1149.76,1150.33,1150.0
2024-12-12 13:40:00,1150.4,1150.53,1149.52,1150.04,1699.0,1150.4,1150.53,1149.52,1150.04,1699.0
2024-12-12 13:45:00,1150.45,1150.98,1149.59,1150.87,1600.0,1150.45,1150.98,1149.59,1150.87,1600.0
2024-12-12 13:50:00,1151.35,1152.09,1150.47,1151.01,2400.0,1151.35,1152.09,1150.47,1151.01,2400.0
2024-12-12 13:55:00,1151.24,1151.93,1149.15,1150.32,4571.0,1151.24,1151.93,1149.15,1150.32,4571.0
2024-12-12 14:00:00,1149.88,1151.62,1149.88,1151.49,2000.0,1149.88,1151.62,1149.88,1151.49,2000.0
2024-12-12 14:05:00,1152.54,1152.7,1150.82,1151.55,6848.0,1152.54,1152.7,1150.82,1151.55,6848.0
2024-12-12 14:10:00,1152.21,1152.88,1151.16,1151.97,3156.0,1152.21,1152.88,1151.16,1151.97,3156.0
2024-12-12 14:15:00,1151.65,1151.99,1149.0,1149.0,6882.0,1151.65,1151.99,1149.0,1149.0,6882.0
2024-12-12 14:20:00,1149.0,1149.88,1147.39,1147.73,3243.0,1149.0,1149.88,1147.39,1147.73,3243.0
2024-12-12 14:25:00,1147.49,1147.8,1146.98,1147.14,952.0,1147.49,1147.8,1146.98,1147.14,952.0
2024-12-12 14:30:00,1147.79,1149.78,1147.16,1147.74,2930.0,1147.79,1149.78,1147.16,1147.74,2930.0
2024-12-12 14:35:00,1148.49,1148.57,1147.69,1148.48,961.0,1148.49,1148.57,1147.69,1148.48,961.0
2024-12-12 14:40:00,1148.48,1148.85,1147.77,1148.33,1578.0,1148.48,1148.85,1147.77,1148.33,1578.0
2024-12-12 14:45:00,1148.63,1149.47,1148.62,1149.2,410.0,1148.63,1149.47,1148.62,1149.2,410.0
2024-12-12 14:50:00,1149.2,1149.2,1149.2,1149.2,0.0,1149.2,1149.2,1149.2,1149.2,0.0
2024-12-12 14:55:00,1148.92,1148.92,1147.77,1147.91,600.0,1148.92,1148.92,1147.77,1147.91,600.0
2024-12-12 15:00:00,1147.46,1148.84,1147.37,1148.08,897.0,1147.46,1148.84,1147.37,1148.08,897.0
2024-12-12 15:05:00,1148.14,1148.5,1146.37,1146.37,1759.0,1148.14,1148.5,1146.37,1146.37,1759.0
2024-12-12 15:10:00,1147.49,1148.1,1146.37,1147.49,1218.0,1147.49,1148.1,1146.37,1147.49,1218.0
2024-12-12 15:15:00,1146.37,1146.57,1145.75,1146.49,1574.0,1146.37,1146.57,1145.75,1146.49,1574.0
2024-12-12 15:20:00,1145.83,1147.7,1145.83,1147.37,1500.0,1145.83,1147.7,1145.83,1147.37,1500.0
2024-12-12 15:25:00,1147.79,1147.79,1146.11,1146.98,652.0,1147.79,1147.79,1146.11,1146.98,652.0
2024-12-12 15:30:00,1146.98,1148.36,1146.21,1148.36,3843.0,1146.98,1148.36,1146.21,1148.36,3843.0
2024-12-12 15:35:00,1147.89,1148.66,1146.92,1147.45,2762.0,1147.89,1148.66,1146.92,1147.45,2762.0
2024-12-12 15:40:00,1147.45,1148.27,1147.4,1148.25,1601.0,1147.45,1148.27,1147.4,1148.25,1601.0
2024-12-12 15:45:00,1146.92,1148.27,1146.92,1148.07,3587.0,1146.92,1148.27,1146.92,1148.07,3587.0
2024-12-12 15:50:00,1148.15,1150.21,1147.99,1149.65,7082.0,1148.15,1150.21,1147.99,1149.65,7082.0
2024-12-12 15:55:00,1148.57,1148.95,1147.28,1148.11,12450.0,1148.57,1148.95,1147.28,1148.11,12450.0
2024-12-13 09:30:00,1130.0,1140.33,1127.99,1136.6,27742.0,1130.0,1140.33,1127.99,1136.6,27742.0
2024-12-13 09:35:00,1135.69,1140.67,1135.69,1140.45,5245.0,1135.69,1140.67,1135.69,1140.45,5245.0
2024-12-13 09:40:00,1141.25,1141.76,1137.22,1138.34,4383.0,1141.25,1141.76,1137.22,1138.34,4383.0
2024-12-13 09:45:00,1140.62,1140.62,1134.29,1136.29,4766.0,1140.62,1140.62,1134.29,1136.29,4766.0
2024-12-13 09:50:00,1136.77,1137.81,1134.0,1134.0,5739.0,1136.77,1137.81,1134.0,1134.0,5739.0
2024-12-13 09:55:00,1133.74,1139.17,1133.38,1137.63,7499.0,1133.74,1139.17,1133.38,1137.63,7499.0
2024-12-13 10:00:00,1137.67,1137.67,1134.5,1134.5,5427.0,1137.67,1137.67,1134.5,1134.5,5427.0
2024-12-13 10:05:00,1135.44,1135.7,1132.92,1135.0,6184.0,1135.44,1135.7,1132.92,1135.0,6184.0
2024-12-13 10:10:00,1134.31,1136.68,1132.28,1132.28,6390.0,1134.31,1136.68,1132.28,1132.28,6390.0
2024-12-13 10:15:00,1133.65,1136.05,1132.28,1133.5,7393.0,1133.65,1136.05,1132.28,1133.5,7393.0
2024-12-13 10:20:00,1132.52,1132.56,1130.23,1131.49,6166.0,1132.52,1132.56,1130.23,1131.49,6166.0
2024-12-13 10:25:00,1131.3,1132.44,1130.33,1132.3,7400.0,1131.3,1132.44,1130.33,1132.3,7400.0
2024-12-13 10:30:00,1131.29,1132.86,1131.05,1132.39,5161.0,1131.29,1132.86,1131.05,1132.39,5161.0
2024-12-13 10:35:00,1131.95,1133.18,1130.6,1132.16,3336.0,1131.95,1133.18,1130.6,1132.16,3336.0
2024-12-13 10:40:00,1131.5,1132.16,1128.08,1128.32,10554.0,1131.5,1132.16,1128.08,1128.32,10554.0
2024-12-13 10:45:00,1128.31,1129.7,1127.88,1129.18,4645.0,1128.31,1129.7,1127.88,1129.18,4645.0
2024-12-13 10:50:00,1129.18,1129.18,1126.25,1127.43,3459.0,1129.18,1129.18,1126.25,1127.43,3459.0
2024-12-13 10:55:00,1126.99,1128.0,1121.89,1122.01,16219.0,1126.99,1128.0,1121.89,1122.01,16219.0
2024-12-13 11:00:00,1123.67,1126.31,1121.74,1124.68,11462.0,1123.67,1126.31,1121.74,1124.68,11462.0
2024-12-13 11:05:00,1124.54,1125.32,1120.0,1120.01,10141.0,1124.54,1125.32,1120.0,1120.01,10141.0
2024-12-13 11:10:00,1120.11,1122.99,1119.47,1121.34,21302.0,1120.11,1122.99,1119.47,1121.34,21302.0
2024-12-13 11:15:00,1120.71,1125.77,1119.69,1124.86,9384.0,1120.71,1125.77,1119.69,1124.86,9384.0
2024-12-13 11:20:00,1125.0,1125.77,1120.01,1120.01,8325.0,1125.0,1125.77,1120.01,1120.01,8325.0
2024-12-13 11:25:00,1120.22,1123.28,1120.21,1120.85,3277.0,1120.22,1123.28,1120.21,1120.85,3277.0
2024-12-13 11:30:00,1120.85,1123.27,1120.72,1122.61,7908.0,1120.85,1123.27,1120.72,1122.61,7908.0
2024-12-13 11:35:00,1123.78,1125.95,1122.0,1122.94,4347.0,1123.78,1125.95,1122.0,1122.94,4347.0
2024-12-13 11:40:00,1122.94,1125.4,1122.11,1124.59,6887.0,1122.94,1125.4,1122.11,1124.59,6887.0
2024-12-13 11:45:00,1124.59,1124.59,1122.08,1123.35,1200.0,1124.59,1124.59,1122.08,1123.35,1200.0
2024-12-13 11:50:00,1122.71,1122.71,1120.01,1120.84,3610.0,1122.71,1122.71,1120.01,1120.84,3610.0
2024-12-13 11:55:00,1120.62,1120.91,1118.38,1120.08,5703.0,1120.62,1120.91,1118.38,1120.08,5703.0
2024-12-13 12:00:00,1119.31,1120.56,1118.38,1120.56,4800.0,1119.31,1120.56,1118.38,1120.56,4800.0
2024-12-13 12:05:00,1121.77,1121.77,1120.05,1120.86,5973.0,1121.77,1121.77,1120.05,1120.86,5973.0
2024-12-13 12:10:00,1121.93,1122.86,1121.32,1121.42,15107.0,1121.93,1122.86,1121.32,1121.42,15107.0
2024-12-13 12:15:00,1121.0,1121.32,1120.14,1120.44,5963.0,1121.0,1121.32,1120.14,1120.44,5963.0
2024-12-13 12:20:00,1120.0,1121.37,1117.53,1118.44,5524.0,1120.0,1121.37,1117.53,1118.44,5524.0
2024-12-13 12:25:00,1117.83,1119.39,1117.04,1117.04,5818.0,1117.83,1119.39,1117.04,1117.04,5818.0
2024-12-13 12:30:00,1117.82,1117.82,1115.06,1115.83,5900.0,1117.82,1117.82,1115.06,1115.83,5900.0
2024-12-13 12:35:00,1115.92,1115.92,1114.6,1114.7,1840.0,1115.92,1115.92,1114.6,1114.7,1840.0
2024-12-13 12:40:00,1115.4,1118.46,1115.4,1116.84,11481.0,1115.4,1118.46,1115.4,1116.84,11481.0
2024-12-13 12:45:00,1116.99,1116.99,1115.69,1115.75,1176.0,1116.99,1116.99,1115.69,1115.75,1176.0
2024-12-13 12:50:00,1116.12,1117.62,1115.12,1115.12,12685.0,1116.12,1117.62,1115.12,1115.12,12685.0
2024-12-13 12:55:00,1115.12,1116.49,1115.12,1115.58,7540.0,1115.12,1116.49,1115.12,1115.58,7540.0
2024-12-13 13:00:00,1115.45,1117.7,1115.28,1116.25,2310.0,1115.45,1117.7,1115.28,1116.25,2310.0
2024-12-13 13:05:00,1117.58,1117.58,1116.25,1116.58,1136.0,1117.58,1117.58,1116.25,1116.58,1136.0
2024-12-13 13:10:00,1116.58,1117.75,1115.5,1117.05,2150.0,1116.58,1117.75,1115.5,1117.05,2150.0
2024-12-13 13:15:00,1117.8,1117.94,1115.57,1116.11,6478.0,1117.8,1117.94,1115.57,1116.11,6478.0
2024-12-13 13:20:00,1116.51,1117.0,1114.62,1114.73,6153.0,1116.51,1117.0,1114.62,1114.73,6153.0
2024-12-13 13:25:00,1115.8,1118.43,1114.87,1116.53,10964.0,1115.8,1118.43,1114.87,1116.53,10964.0
2024-12-13 13:30:00,1117.63,1118.3,1115.1,1116.29,2280.0,1117.63,1118.3,1115.1,1116.29,2280.0
2024-12-13 13:35:00,1116.56,1117.87,1116.35,1116.35,8866.0,1116.56,1117.87,1116.35,1116.35,8866.0
2024-12-13 13:40:00,1117.83,1117.84,1115.0,1115.81,7648.0,1117.83,1117.84,1115.0,1115.81,7648.0
2024-12-13 13:45:00,1115.2,1117.77,1115.2,1117.19,3840.0,1115.2,1117.77,1115.2,1117.19,3840.0
2024-12-13 13:50:00,1116.69,1117.62,1116.61,1117.42,3741.0,1116.69,1117.62,1116.61,1117.42,3741.0
2024-12-13 13:55:00,1116.94,1117.93,1116.54,1116.54,4842.0,1116.94,1117.93,1116.54,1116.54,4842.0
2024-12-13 14:00:00,1116.81,1117.54,1114.91,1115.29,3900.0,1116.81,1117.54,1114.91,1115.29,3900.0
2024-12-13 14:05:00,1114.78,1118.22,1114.78,1118.22,4098.0,1114.78,1118.22,1114.78,1118.22,4098.0
2024-12-13 14:10:00,1118.15,1118.81,1118.15,1118.3,3756.0,1118.15,1118.81,1118.15,1118.3,3756.0
2024-12-13 14:15:00,1118.44,1118.7,1118.35,1118.7,900.0,1118.44,1118.7,1118.35,1118.7,900.0
2024-12-13 14:20:00,1118.03,1118.32,1118.03,1118.32,1268.0,1118.03,1118.32,1118.03,1118.32,1268.0
2024-12-13 14:25:00,1118.86,1118.86,1117.15,1117.15,3466.0,1118.86,1118.86,1117.15,1117.15,3466.0
2024-12-13 14:30:00,1117.4,1120.27,1116.98,1119.66,12945.0,1117.4,1120.27,1116.98,1119.66,12945.0
2024-12-13 14:35:00,1119.66,1120.12,1118.83,1119.57,5795.0,1119.66,1120.12,1118.83,1119.57,5795.0
2024-12-13 14:40:00,1120.23,1120.23,1118.67,1119.01,3789.0,1120.23,1120.23,1118.67,1119.01,3789.0
2024-12-13 14:45:00,1119.67,1119.78,1118.41,1119.52,4110.0,1119.67,1119.78,1118.41,1119.52,4110.0
2024-12-13 14:50:00,1119.18,1119.9,1118.49,1118.94,2518.0,1119.18,1119.9,1118.49,1118.94,2518.0
2024-12-13 14:55:00,1119.65,1120.49,1118.94,1118.94,2525.0,1119.65,1120.49,1118.94,1118.94,2525.0
2024-12-13 15:00:00,1119.69,1119.69,1118.39,1118.48,4641.0,1119.69,1119.69,1118.39,1118.48,4641.0
2024-12-13 15:05:00,1118.5,1119.24,1118.39,1119.01,5401.0,1118.5,1119.24,1118.39,1119.01,5401.0
2024-12-13 15:10:00,1118.66,1118.94,1117.99,1118.94,6332.0,1118.66,1118.94,1117.99,1118.94,6332.0
2024-12-13 15:15:00,1119.81,1119.81,1118.45,1119.11,6741.0,1119.81,1119.81,1118.45,1119.11,6741.0
2024-12-13 15:20:00,1119.0,1120.44,1118.01,1119.79,5662.0,1119.0,1120.44,1118.01,1119.79,5662.0
2024-12-13 15:25:00,1119.77,1120.36,1119.52,1120.02,9209.0,1119.77,1120.36,1119.52,1120.02,9209.0
2024-12-13 15:30:00,1119.54,1120.85,1119.29,1120.85,19609.0,1119.54,1120.85,1119.29,1120.85,19609.0
2024-12-13 15:35:00,1120.85,1122.62,1120.77,1122.48,6538.0,1120.85,1122.62,1120.77,1122.48,6538.0
2024-12-13 15:40:00,1122.62,1123.3,1121.55,1122.61,11210.0,1122.62,1123.3,1121.55,1122.61,11210.0
2024-12-13 15:45:00,1122.57,1123.43,1121.91,1122.35,13121.0,1122.57,1123.43,1121.91,1122.35,13121.0
2024-12-13 15:50:00,1122.35,1123.49,1121.33,1121.33,24207.0,1122.35,1123.49,1121.33,1121.33,24207.0
2024-12-13 15:55:00,1121.21,1121.9,1120.07,1121.49,31439.0,1121.21,1121.9,1120.07,1121.49,31439.0
2024-12-16 09:30:00,1117.8,1121.0,1110.0,1115.75,27026.0,1117.8,1121.0,1110.0,1115.75,27026.0
2024-12-16 09:35:00,1116.02,1122.06,1114.71,1118.64,4325.0,1116.02,1122.06,1114.71,1118.64,4325.0
2024-12-16 09:40:00,1118.64,1120.38,1115.02,1118.78,4940.0,1118.64,1120.38,1115.02,1118.78,4940.0
2024-12-16 09:45:00,1120.0,1121.68,1119.15,1119.35,8030.0,1120.0,1121.68,1119.15,1119.35,8030.0
2024-12-16 09:50:00,1119.72,1122.02,1119.58,1122.02,6204.0,1119.72,1122.02,1119.58,1122.02,6204.0
2024-12-16 09:55:00,1122.97,1123.39,1121.56,1123.39,2478.0,1122.97,1123.39,1121.56,1123.39,2478.0
2024-12-16 10:00:00,1123.38,1123.72,1121.55,1122.52,8192.0,1123.38,1123.72,1121.55,1122.52,8192.0
2024-12-16 10:05:00,1122.48,1122.48,1119.66,1120.69,4660.0,1122.48,1122.48,1119.66,1120.69,4660.0
2024-12-16 10:10:00,1120.93,1122.16,1118.99,1119.63,4715.0,1120.93,1122.16,1118.99,1119.63,4715.0
2024-12-16 10:15:00,1119.29,1119.95,1118.0,1119.48,1817.0,1119.29,1119.95,1118.0,1119.48,1817.0
2024-12-16 10:20:00,1117.72,1121.0,1117.72,1121.0,10115.0,1117.72,1121.0,1117.72,1121.0,10115.0
2024-12-16 10:25:00,1120.99,1123.0,1120.99,1122.88,5946.0,1120.99,1123.0,1120.99,1122.88,5946.0
2024-12-16 10:30:00,1122.65,1124.64,1122.5,1123.86,9010.0,1122.65,1124.64,1122.5,1123.86,9010.0
2024-12-16 10:35:00,1123.47,1123.59,1122.29,1123.13,9635.0,1123.47,1123.59,1122.29,1123.13,9635.0
2024-12-16 10:40:00,1122.8,1122.8,1120.95,1121.43,2678.0,1122.8,1122.8,1120.95,1121.43,2678.0
2024-12-16 10:45:00,1122.84,1123.55,1121.05,1123.45,3567.0,1122.84,1123.55,1121.05,1123.45,3567.0
2024-12-16 10:50:00,1123.28,1123.58,1122.35,1122.82,865.0,1123.28,1123.58,1122.35,1122.82,865.0
2024-12-16 10:55:00,1122.82,1128.32,1122.81,1126.79,9163.0,1122.82,1128.32,1122.81,1126.79,9163.0
2024-12-16 11:00:00,1127.11,1128.0,1126.22,1127.64,3669.0,1127.11,1128.0,1126.22,1127.64,3669.0
2024-12-16 11:05:00,1127.64,1128.92,1126.37,1126.69,6571.0,1127.64,1128.92,1126.37,1126.69,6571.0
2024-12-16 11:10:00,1128.11,1128.11,1124.84,1125.61,5886.0,1128.11,1128.11,1124.84,1125.61,5886.0
2024-12-16 11:15:00,1125.94,1126.56,1125.0,1125.74,3338.0,1125.94,1126.56,1125.0,1125.74,3338.0
2024-12-16 11:20:00,1126.51,1128.13,1125.65,1126.51,1329.0,1126.51,1128.13,1125.65,1126.51,1329.0
2024-12-16 11:25:00,1128.04,1128.04,1125.77,1126.82,3988.0,1128.04,1128.04,1125.77,1126.82,3988.0
2024-12-16 11:30:00,1127.62,1128.01,1125.7,1125.71,3652.0,1127.62,1128.01,1125.7,1125.71,3652.0
2024-12-16 11:35:00,1126.58,1127.51,1125.37,1125.37,1790.0,1126.58,1127.51,1125.37,1125.37,1790.0
2024-12-16 11:40:00,1126.09,1126.17,1123.25,1123.26,4726.0,1126.09,1126.17,1123.25,1123.26,4726.0
2024-12-16 11:45:00,1124.08,1125.9,1124.0,1124.62,3129.0,1124.08,1125.9,1124.0,1124.62,3129.0
2024-12-16 11:50:00,1125.18,1125.43,1124.18,1125.36,3974.0,1125.18,1125.43,1124.18,1125.36,3974.0
2024-12-16 11:55:00,1125.23,1125.25,1123.48,1124.43,1818.0,1125.23,1125.25,1123.48,1124.43,1818.0
2024-12-16 12:00:00,1124.51,1124.51,1121.97,1121.97,800.0,1124.51,1124.51,1121.97,1121.97,800.0
2024-12-16 12:05:00,1122.37,1122.75,1121.97,1122.07,400.0,1122.37,1122.75,1121.97,1122.07,400.0
2024-12-16 12:10:00,1123.4,1124.63,1123.14,1124.3,1705.0,1123.4,1124.63,1123.14,1124.3,1705.0
2024-12-16 12:15:00,1124.3,1125.06,1123.75,1125.06,1012.0,1124.3,1125.06,1123.75,1125.06,1012.0
2024-12-16 12:20:00,1125.53,1125.53,1124.06,1124.5,2847.0,1125.53,1125.53,1124.06,1124.5,2847.0
2024-12-16 12:25:00,1123.73,1125.78,1123.73,1125.46,3502.0,1123.73,1125.78,1123.73,1125.46,3502.0
2024-12-16 12:30:00,1124.22,1125.82,1124.22,1125.13,2300.0,1124.22,1125.82,1124.22,1125.13,2300.0
2024-12-16 12:35:00,1125.13,1125.67,1124.82,1125.13,1411.0,1125.13,1125.67,1124.82,1125.13,1411.0
2024-12-16 12:40:00,1125.82,1125.82,1123.88,1124.35,3347.0,1125.82,1125.82,1123.88,1124.35,3347.0
2024-12-16 12:45:00,1124.35,1125.73,1124.35,1124.53,2213.0,1124.35,1125.73,1124.35,1124.53,2213.0
2024-12-16 12:50:00,1123.73,1125.86,1123.73,1125.55,4707.0,1123.73,1125.86,1123.73,1125.55,4707.0
2024-12-16 12:55:00,1125.39,1125.5,1125.15,1125.26,1601.0,1125.39,1125.5,1125.15,1125.26,1601.0
2024-12-16 13:00:00,1125.26,1126.06,1124.72,1125.58,6134.0,1125.26,1126.06,1124.72,1125.58,6134.0
2024-12-16 13:05:00,1125.6,1127.95,1125.6,1127.95,3992.0,1125.6,1127.95,1125.6,1127.95,3992.0
2024-12-16 13:10:00,1127.9,1127.9,1126.92,1127.35,1081.0,1127.9,1127.9,1126.92,1127.35,1081.0
2024-12-16 13:15:00,1127.0,1127.8,1126.67,1127.21,2980.0,1127.0,1127.8,1126.67,1127.21,2980.0
2024-12-16 13:20:00,1127.21,1129.09,1127.19,1128.43,9373.0,1127.21,1129.09,1127.19,1128.43,9373.0
2024-12-16 13:25:00,1128.43,1129.09,1128.2,1128.54,3814.0,1128.43,1129.09,1128.2,1128.54,3814.0
2024-12-16 13:30:00,1128.63,1130.44,1128.46,1129.32,7882.0,1128.63,1130.44,1128.46,1129.32,7882.0
2024-12-16 13:35:00,1129.23,1130.95,1129.22,1130.1,3131.0,1129.23,1130.95,1129.22,1130.1,3131.0
2024-12-16 13:40:00,1130.27,1130.8,1129.5,1129.86,3246.0,1130.27,1130.8,1129.5,1129.86,3246.0
2024-12-16 13:45:00,1129.86,1132.0,1129.85,1130.75,11189.0,1129.86,1132.0,1129.85,1130.75,11189.0
2024-12-16 13:50:00,1130.75,1131.55,1130.2,1131.55,2564.0,1130.75,1131.55,1130.2,1131.55,2564.0
2024-12-16 13:55:00,1131.55,1131.9,1131.05,1131.89,1705.0,1131.55,1131.9,1131.05,1131.89,1705.0
2024-12-16 14:00:00,1131.95,1131.95,1130.75,1131.42,2991.0,1131.95,1131.95,1130.75,1131.42,2991.0
2024-12-16 14:05:00,1131.85,1133.0,1131.43,1132.27,6572.0,1131.85,1133.0,1131.43,1132.27,6572.0
2024-12-16 14:10:00,1132.27,1133.6,1131.8,1132.29,6729.0,1132.27,1133.6,1131.8,1132.29,6729.0
2024-12-16 14:15:00,1132.29,1132.5,1132.09,1132.16,3123.0,1132.29,1132.5,1132.09,1132.16,3123.0
2024-12-16 14:20:00,1132.16,1133.3,1132.1,1133.01,4628.0,1132.16,1133.3,1132.1,1133.01,4628.0
2024-12-16 14:25:00,1132.97,1132.99,1131.91,1132.35,4379.0,1132.97,1132.99,1131.91,1132.35,4379.0
2024-12-16 14:30:00,1132.44,1132.75,1131.88,1131.9,3800.0,1132.44,1132.75,1131.88,1131.9,3800.0
2024-12-16 14:35:00,1132.48,1133.36,1132.18,1133.0,8600.0,1132.48,1133.36,1132.18,1133.0,8600.0
2024-12-16 14:40:00,1133.0,1134.52,1132.61,1134.52,4293.0,1133.0,1134.52,1132.61,1134.52,4293.0
2024-12-16 14:45:00,1134.52,1134.53,1133.1,1133.5,2257.0,1134.52,1134.53,1133.1,1133.5,2257.0
2024-12-16 14:50:00,1133.86,1133.86,1133.08,1133.25,4439.0,1133.86,1133.86,1133.08,1133.25,4439.0
2024-12-16 14:55:00,1133.56,1133.76,1132.81,1132.81,2226.0,1133.56,1133.76,1132.81,1132.81,2226.0
2024-12-16 15:00:00,1133.38,1133.38,1131.6,1131.6,2842.0,1133.38,1133.38,1131.6,1131.6,2842.0
2024-12-16 15:05:00,1131.73,1132.22,1130.49,1131.82,5406.0,1131.73,1132.22,1130.49,1131.82,5406.0
2024-12-16 15:10:00,1132.0,1132.0,1131.37,1131.81,2749.0,1132.0,1132.0,1131.37,1131.81,2749.0
2024-12-16 15:15:00,1131.81,1132.17,1131.24,1131.25,3536.0,1131.81,1132.17,1131.24,1131.25,3536.0
2024-12-16 15:20:00,1131.54,1133.08,1131.24,1131.67,4929.0,1131.54,1133.08,1131.24,1131.67,4929.0
2024-12-16 15:25:00,1131.97,1132.86,1131.75,1132.26,8887.0,1131.97,1132.86,1131.75,1132.26,8887.0
2024-12-16 15:30:00,1132.39,1132.54,1131.52,1132.03,4980.0,1132.39,1132.54,1131.52,1132.03,4980.0
2024-12-16 15:35:00,1132.03,1132.89,1131.22,1132.41,9273.0,1132.03,1132.89,1131.22,1132.41,9273.0
2024-12-16 15:40:00,1132.05,1133.82,1131.33,1132.61,10395.0,1132.05,1133.82,1131.33,1132.61,10395.0
2024-12-16 15:45:00,1132.39,1132.4,1129.23,1129.67,8940.0,1132.39,1132.4,1129.23,1129.67,8940.0
2024-12-16 15:50:00,1129.54,1130.6,1129.09,1129.91,6347.0,1129.54,1130.6,1129.09,1129.91,6347.0
2024-12-16 15:55:00,1129.5,1131.46,1129.12,1130.01,19782.0,1129.5,1131.46,1129.12,1130.01,19782.0
2024-12-17 09:30:00,1130.0,1132.34,1120.0,1123.77,37146.0,1130.0,1132.34,1120.0,1123.77,37146.0
2024-12-17 09:35:00,1124.45,1124.62,1115.0,1115.0,7309.0,1124.45,1124.62,1115.0,1115.0,7309.0
2024-12-17 09:40:00,1115.0,1118.47,1113.27,1118.47,4117.0,1115.0,1118.47,1113.27,1118.47,4117.0
2024-12-17 09:45:00,1118.62,1122.0,1118.22,1120.21,3107.0,1118.62,1122.0,1118.22,1120.21,3107.0
2024-12-17 09:50:00,1122.28,1124.05,1119.99,1122.71,3871.0,1122.28,1124.05,1119.99,1122.71,3871.0
2024-12-17 09:55:00,1123.06,1123.59,1119.83,1120.74,3269.0,1123.06,1123.59,1119.83,1120.74,3269.0
2024-12-17 10:00:00,1121.51,1121.63,1118.52,1118.87,3329.0,1121.51,1121.63,1118.52,1118.87,3329.0
2024-12-17 10:05:00,1118.87,1121.07,1118.32,1119.38,3928.0,1118.87,1121.07,1118.32,1119.38,3928.0
2024-12-17 10:10:00,1120.23,1120.59,1117.83,1119.19,2848.0,1120.23,1120.59,1117.83,1119.19,2848.0
2024-12-17 10:15:00,1119.22,1120.68,1119.22,1119.43,1840.0,1119.22,1120.68,1119.22,1119.43,1840.0
2024-12-17 10:20:00,1119.84,1121.96,1119.79,1119.79,3532.0,1119.84,1121.96,1119.79,1119.79,3532.0
2024-12-17 10:25:00,1120.41,1121.29,1119.79,1120.05,3274.0,1120.41,1121.29,1119.79,1120.05,3274.0
2024-12-17 10:30:00,1121.03,1121.78,1120.46,1121.78,2516.0,1121.03,1121.78,1120.46,1121.78,2516.0
2024-12-17 10:35:00,1121.61,1123.94,1121.53,1123.93,1620.0,1121.61,1123.94,1121.53,1123.93,1620.0
2024-12-17 10:40:00,1124.88,1125.25,1121.19,1123.13,6952.0,1124.88,1125.25,1121.19,1123.13,6952.0
2024-12-17 10:45:00,1123.0,1123.88,1120.42,1120.42,4048.0,1123.0,1123.88,1120.42,1120.42,4048.0
2024-12-17 10:50:00,1123.63,1124.15,1121.48,1122.52,6694.0,1123.63,1124.15,1121.48,1122.52,6694.0
2024-12-17 10:55:00,1123.1,1124.37,1121.85,1123.46,9690.0,1123.1,1124.37,1121.85,1123.46,9690.0
2024-12-17 11:00:00,1123.34,1123.34,1120.6,1122.13,5611.0,1123.34,1123.34,1120.6,1122.13,5611.0
2024-12-17 11:05:00,1120.63,1123.25,1120.63,1123.06,3748.0,1120.63,1123.25,1120.63,1123.06,3748.0
2024-12-17 11:10:00,1122.41,1123.05,1121.77,1122.77,3797.0,1122.41,1123.05,1121.77,1122.77,3797.0
2024-12-17 11:15:00,1122.23,1124.07,1122.23,1122.53,5926.0,1122.23,1124.07,1122.23,1122.53,5926.0
2024-12-17 11:20:00,1122.88,1124.05,1122.53,1123.85,3275.0,1122.88,1124.05,1122.53,1123.85,3275.0
2024-12-17 11:25:00,1123.85,1126.37,1122.35,1125.23,4854.0,1123.85,1126.37,1122.35,1125.23,4854.0
2024-12-17 11:30:00,1124.13,1124.54,1123.0,1124.08,1299.0,1124.13,1124.54,1123.0,1124.08,1299.0
2024-12-17 11:35:00,1123.62,1124.95,1123.62,1124.78,7643.0,1123.62,1124.95,1123.62,1124.78,7643.0
2024-12-17 11:40:00,1124.5,1126.26,1124.5,1125.87,6303.0,1124.5,1126.26,1124.5,1125.87,6303.0
2024-12-17 11:45:00,1125.84,1125.89,1124.08,1124.5,3560.0,1125.84,1125.89,1124.08,1124.5,3560.0
2024-12-17 11:50:00,1123.88,1124.1,1122.37,1122.59,1870.0,1123.88,1124.1,1122.37,1122.59,1870.0
2024-12-17 11:55:00,1123.15,1124.0,1121.54,1121.63,6345.0,1123.15,1124.0,1121.54,1121.63,6345.0
2024-12-17 12:00:00,1121.63,1121.63,1118.93,1119.3,2700.0,1121.63,1121.63,1118.93,1119.3,2700.0
2024-12-17 12:05:00,1118.11,1118.95,1118.03,1118.49,1802.0,1118.11,1118.95,1118.03,1118.49,1802.0
2024-12-17 12:10:00,1118.8,1118.95,1117.28,1117.34,4282.0,1118.8,1118.95,1117.28,1117.34,4282.0
2024-12-17 12:15:00,1118.05,1118.84,1117.54,1117.68,6851.0,1118.05,1118.84,1117.54,1117.68,6851.0
2024-12-17 12:20:00,1118.21,1118.59,1117.38,1117.38,8142.0,1118.21,1118.59,1117.38,1117.38,8142.0
2024-12-17 12:25:00,1117.23,1118.2,1116.94,1117.75,5282.0,1117.23,1118.2,1116.94,1117.75,5282.0
2024-12-17 12:30:00,1117.95,1118.03,1116.26,1116.66,8852.0,1117.95,1118.03,1116.26,1116.66,8852.0
2024-12-17 12:35:00,1116.53,1116.81,1115.99,1116.81,1733.0,1116.53,1116.81,1115.99,1116.81,1733.0
2024-12-17 12:40:00,1116.26,1117.16,1116.26,1116.85,2267.0,1116.26,1117.16,1116.26,1116.85,2267.0
2024-12-17 12:45:00,1117.13,1117.46,1116.63,1117.08,2437.0,1117.13,1117.46,1116.63,1117.08,2437.0
2024-12-17 12:50:00,1117.46,1117.46,1115.6,1116.17,3948.0,1117.46,1117.46,1115.6,1116.17,3948.0
2024-12-17 12:55:00,1116.05,1116.15,1115.51,1116.15,1407.0,1116.05,1116.15,1115.51,1116.15,1407.0
2024-12-17 13:00:00,1115.91,1115.91,1114.86,1115.32,3754.0,1115.91,1115.91,1114.86,1115.32,3754.0
2024-12-17 13:05:00,1114.92,1115.24,1114.18,1114.66,7733.0,1114.92,1115.24,1114.18,1114.66,7733.0
2024-12-17 13:10:00,1114.92,1116.97,1114.85,1116.91,5705.0,1114.92,1116.97,1114.85,1116.91,5705.0
2024-12-17 13:15:00,1116.71,1117.25,1115.65,1115.81,1306.0,1116.71,1117.25,1115.65,1115.81,1306.0
2024-12-17 13:20:00,1115.34,1115.8,1114.44,1115.28,6729.0,1115.34,1115.8,1114.44,1115.28,6729.0
2024-12-17 13:25:00,1115.16,1115.37,1114.55,1115.2,2263.0,1115.16,1115.37,1114.55,1115.2,2263.0
2024-12-17 13:30:00,1114.95,1115.24,1114.35,1115.16,4202.0,1114.95,1115.24,1114.35,1115.16,4202.0
2024-12-17 13:35:00,1115.16,1116.11,1114.01,1114.01,1825.0,1115.16,1116.11,1114.01,1114.01,1825.0
2024-12-17 13:40:00,1114.0,1114.44,1113.22,1114.21,4338.0,1114.0,1114.44,1113.22,1114.21,4338.0
2024-12-17 13:45:00,1113.68,1113.78,1112.46,1112.68,1955.0,1113.68,1113.78,1112.46,1112.68,1955.0
2024-12-17 13:50:00,1112.68,1113.57,1112.56,1113.08,5615.0,1112.68,1113.57,1112.56,1113.08,5615.0
2024-12-17 13:55:00,1113.27,1113.27,1112.18,1112.45,1032.0,1113.27,1113.27,1112.18,1112.45,1032.0
2024-12-17 14:00:00,1112.48,1112.48,1111.59,1112.22,4020.0,1112.48,1112.48,1111.59,1112.22,4020.0
2024-12-17 14:05:00,1111.63,1111.92,1110.89,1111.89,6103.0,1111.63,1111.92,1110.89,1111.89,6103.0
2024-12-17 14:10:00,1111.99,1113.76,1111.42,1113.76,3527.0,1111.99,1113.76,1111.42,1113.76,3527.0
2024-12-17 14:15:00,1113.62,1113.96,1113.16,1113.76,3831.0,1113.62,1113.96,1113.16,1113.76,3831.0
2024-12-17 14:20:00,1113.75,1114.09,1112.86,1112.86,5136.0,1113.75,1114.09,1112.86,1112.86,5136.0
2024-12-17 14:25:00,1112.4,1112.74,1110.99,1110.99,1889.0,1112.4,1112.74,1110.99,1110.99,1889.0
2024-12-17 14:30:00,1110.99,1112.97,1110.99,1112.96,4441.0,1110.99,1112.97,1110.99,1112.96,4441.0
2024-12-17 14:35:00,1112.77,1113.15,1111.44,1111.73,3235.0,1112.77,1113.15,1111.44,1111.73,3235.0
2024-12-17 14:40:00,1111.73,1113.64,1111.59,1113.64,4817.0,1111.73,1113.64,1111.59,1113.64,4817.0
2024-12-17 14:45:00,1113.15,1113.21,1111.55,1112.33,5858.0,1113.15,1113.21,1111.55,1112.33,5858.0
2024-12-17 14:50:00,1112.36,1115.44,1112.36,1114.24,4510.0,1112.36,1115.44,1112.36,1114.24,4510.0
2024-12-17 14:55:00,1113.62,1114.72,1113.14,1113.77,3204.0,1113.62,1114.72,1113.14,1113.77,3204.0
2024-12-17 15:00:00,1114.48,1115.9,1114.4,1115.9,3426.0,1114.48,1115.9,1114.4,1115.9,3426.0
2024-12-17 15:05:00,1115.09,1115.36,1113.68,1114.06,3318.0,1115.09,1115.36,1113.68,1114.06,3318.0
2024-12-17 15:10:00,1114.26,1114.49,1113.06,1113.54,7200.0,1114.26,1114.49,1113.06,1113.54,7200.0
2024-12-17 15:15:00,1114.43,1114.44,1113.15,1113.18,2555.0,1114.43,1114.44,1113.15,1113.18,2555.0
2024-12-17 15:20:00,1113.59,1113.63,1111.48,1111.49,4222.0,1113.59,1113.63,1111.48,1111.49,4222.0
2024-12-17 15:25:00,1111.49,1112.18,1110.67,1111.32,4663.0,1111.49,1112.18,1110.67,1111.32,4663.0
2024-12-17 15:30:00,1111.69,1112.45,1111.08,1112.07,4216.0,1111.69,1112.45,1111.08,1112.07,4216.0
2024-12-17 15:35:00,1111.92,1113.22,1111.89,1113.22,2139.0,1111.92,1113.22,1111.89,1113.22,2139.0
2024-12-17 15:40:00,1112.62,1113.12,1112.05,1112.05,3283.0,1112.62,1113.12,1112.05,1112.05,3283.0
2024-12-17 15:45:00,1112.41,1114.13,1111.4,1113.18,6682.0,1112.41,1114.13,1111.4,1113.18,6682.0
2024-12-17 15:50:00,1113.46,1115.68,1113.46,1115.68,11067.0,1113.46,1115.68,1113.46,1115.68,11067.0
2024-12-17 15:55:00,1114.43,1115.22,1113.93,1114.3,18506.0,1114.43,1115.22,1113.93,1114.3,18506.0
2024-12-18 09:30:00,1117.49,1118.86,1106.31,1107.8,32712.0,1117.49,1118.86,1106.31,1107.8,32712.0
2024-12-18 09:35:00,1106.09,1106.43,1101.02,1101.91,14097.0,1106.09,1106.43,1101.02,1101.91,14097.0
2024-12-18 09:40:00,1102.54,1106.63,1101.99,1104.13,12167.0,1102.54,1106.63,1101.99,1104.13,12167.0
2024-12-18 09:45:00,1104.13,1104.13,1101.7,1103.48,3229.0,1104.13,1104.13,1101.7,1103.48,3229.0
2024-12-18 09:50:00,1103.63,1105.45,1101.73,1103.85,10728.0,1103.63,1105.45,1101.73,1103.85,10728.0
2024-12-18 09:55:00,1102.16,1105.0,1101.65,1103.35,8693.0,1102.16,1105.0,1101.65,1103.35,8693.0
2024-12-18 10:00:00,1101.14,1102.61,1100.0,1102.19,4743.0,1101.14,1102.61,1100.0,1102.19,4743.0
2024-12-18 10:05:00,1103.23,1105.46,1101.43,1103.58,13304.0,1103.23,1105.46,1101.43,1103.58,13304.0
2024-12-18 10:10:00,1103.68,1107.5,1103.68,1104.05,17162.0,1103.68,1107.5,1103.68,1104.05,17162.0
2024-12-18 10:15:00,1104.84,1104.84,1101.51,1103.34,10424.0,1104.84,1104.84,1101.51,1103.34,10424.0
2024-12-18 10:20:00,1103.7,1104.94,1101.14,1103.15,5863.0,1103.7,1104.94,1101.14,1103.15,5863.0
2024-12-18 10:25:00,1102.75,1102.82,1099.07,1100.55,10898.0,1102.75,1102.82,1099.07,1100.55,10898.0
2024-12-18 10:30:00,1101.65,1102.15,1099.38,1099.38,2951.0,1101.65,1102.15,1099.38,1099.38,2951.0
2024-12-18 10:35:00,1097.9,1100.2,1097.64,1099.36,9722.0,1097.9,1100.2,1097.64,1099.36,9722.0
2024-12-18 10:40:00,1099.74,1102.72,1099.31,1100.92,15428.0,1099.74,1102.72,1099.31,1100.92,15428.0
2024-12-18 10:45:00,1101.48,1104.08,1101.07,1103.21,11474.0,1101.48,1104.08,1101.07,1103.21,11474.0
2024-12-18 10:50:00,1102.95,1104.16,1102.0,1102.21,1132.0,1102.95,1104.16,1102.0,1102.21,1132.0
2024-12-18 10:55:00,1102.64,1103.47,1102.6,1103.14,1100.0,1102.64,1103.47,1102.6,1103.14,1100.0
2024-12-18 11:00:00,1102.17,1103.18,1100.85,1101.38,2498.0,1102.17,1103.18,1100.85,1101.38,2498.0
2024-12-18 11:05:00,1102.04,1103.48,1101.16,1102.8,5186.0,1102.04,1103.48,1101.16,1102.8,5186.0
2024-12-18 11:10:00,1102.94,1102.95,1100.0,1100.0,2581.0,1102.94,1102.95,1100.0,1100.0,2581.0
2024-12-18 11:15:00,1100.0,1100.0,1097.59,1097.59,2267.0,1100.0,1100.0,1097.59,1097.59,2267.0
2024-12-18 11:20:00,1097.06,1098.89,1097.06,1098.21,1626.0,1097.06,1098.89,1097.06,1098.21,1626.0
2024-12-18 11:25:00,1098.21,1101.99,1098.21,1101.99,8441.0,1098.21,1101.99,1098.21,1101.99,8441.0
2024-12-18 11:30:00,1101.52,1103.07,1101.51,1101.61,1708.0,1101.52,1103.07,1101.51,1101.61,1708.0
2024-12-18 11:35:00,1101.96,1104.24,1101.96,1103.41,3179.0,1101.96,1104.24,1101.96,1103.41,3179.0
2024-12-18 11:40:00,1104.03,1105.0,1102.99,1103.0,4100.0,1104.03,1105.0,1102.99,1103.0,4100.0
2024-12-18 11:45:00,1103.82,1104.33,1103.01,1103.01,4006.0,1103.82,1104.33,1103.01,1103.01,4006.0
2024-12-18 11:50:00,1102.95,1104.1,1102.94,1103.42,3935.0,1102.95,1104.1,1102.94,1103.42,3935.0
2024-12-18 11:55:00,1103.43,1103.61,1102.84,1102.84,700.0,1103.43,1103.61,1102.84,1102.84,700.0
2024-12-18 12:00:00,1102.46,1103.19,1100.87,1101.51,1778.0,1102.46,1103.19,1100.87,1101.51,1778.0
2024-12-18 12:05:00,1101.51,1102.14,1100.79,1101.62,713.0,1101.51,1102.14,1100.79,1101.62,713.0
2024-12-18 12:10:00,1100.8,1101.11,1100.56,1100.82,2048.0,1100.8,1101.11,1100.56,1100.82,2048.0
2024-12-18 12:15:00,1100.91,1101.63,1099.91,1100.17,9220.0,1100.91,1101.63,1099.91,1100.17,9220.0
2024-12-18 12:20:00,1100.33,1100.6,1099.12,1100.03,6692.0,1100.33,1100.6,1099.12,1100.03,6692.0
2024-12-18 12:25:00,1099.91,1100.6,1099.17,1099.17,1178.0,1099.91,1100.6,1099.17,1099.17,1178.0
2024-12-18 12:30:00,1099.13,1099.91,1097.72,1099.48,4648.0,1099.13,1099.91,1097.72,1099.48,4648.0
2024-12-18 12:35:00,1099.48,1100.36,1099.26,1099.78,3743.0,1099.48,1100.36,1099.26,1099.78,3743.0
2024-12-18 12:40:00,1099.13,1099.92,1099.13,1099.85,1135.0,1099.13,1099.92,1099.13,1099.85,1135.0
2024-12-18 12:45:00,1099.85,1100.67,1099.81,1100.67,7814.0,1099.85,1100.67,1099.81,1100.67,7814.0
2024-12-18 12:50:00,1100.14,1101.42,1099.09,1100.56,6671.0,1100.14,1101.42,1099.09,1100.56,6671.0
2024-12-18 12:55:00,1100.87,1101.25,1099.88,1099.88,1344.0,1100.87,1101.25,1099.88,1099.88,1344.0
2024-12-18 13:00:00,1099.93,1100.73,1099.51,1100.73,480.0,1099.93,1100.73,1099.51,1100.73,480.0
2024-12-18 13:05:00,1100.17,1101.05,1099.91,1100.74,5259.0,1100.17,1101.05,1099.91,1100.74,5259.0
2024-12-18 13:10:00,1100.65,1101.06,1099.38,1099.61,1200.0,1100.65,1101.06,1099.38,1099.61,1200.0
2024-12-18 13:15:00,1099.38,1099.49,1096.9,1096.9,9406.0,1099.38,1099.49,1096.9,1096.9,9406.0
2024-12-18 13:20:00,1097.48,1100.02,1096.09,1098.38,13109.0,1097.48,1100.02,1096.09,1098.38,13109.0
2024-12-18 13:25:00,1099.31,1099.31,1098.38,1098.38,920.0,1099.31,1099.31,1098.38,1098.38,920.0
2024-12-18 13:30:00,1098.39,1099.27,1098.15,1098.81,4600.0,1098.39,1099.27,1098.15,1098.81,4600.0
2024-12-18 13:35:00,1098.7,1098.7,1097.04,1097.47,5388.0,1098.7,1098.7,1097.04,1097.47,5388.0
2024-12-18 13:40:00,1097.05,1097.05,1095.42,1095.55,2097.0,1097.05,1097.05,1095.42,1095.55,2097.0
2024-12-18 13:45:00,1095.55,1098.35,1095.54,1098.08,4603.0,1095.55,1098.35,1095.54,1098.08,4603.0
2024-12-18 13:50:00,1099.84,1099.89,1099.57,1099.59,1899.0,1099.84,1099.89,1099.57,1099.59,1899.0
2024-12-18 13:55:00,1099.8,1099.8,1098.05,1098.05,1600.0,1099.8,1099.8,1098.05,1098.05,1600.0
2024-12-18 14:00:00,1098.05,1098.4,1093.0,1094.22,7061.0,1098.05,1098.4,1093.0,1094.22,7061.0
2024-12-18 14:05:00,1094.38,1094.38,1089.42,1089.86,6904.0,1094.38,1094.38,1089.42,1089.86,6904.0
2024-12-18 14:10:00,1090.36,1091.21,1089.54,1090.13,3695.0,1090.36,1091.21,1089.54,1090.13,3695.0
2024-12-18 14:15:00,1090.02,1090.02,1087.56,1087.99,2699.0,1090.02,1090.02,1087.56,1087.99,2699.0
2024-12-18 14:20:00,1089.15,1092.06,1089.15,1091.6,2107.0,1089.15,1092.06,1089.15,1091.6,2107.0
2024-12-18 14:25:00,1090.75,1092.17,1087.9,1088.49,5512.0,1090.75,1092.17,1087.9,1088.49,5512.0
2024-12-18 14:30:00,1086.57,1089.4,1085.6,1088.69,5966.0,1086.57,1089.4,1085.6,1088.69,5966.0
2024-12-18 14:35:00,1088.78,1088.86,1086.51,1087.71,4657.0,1088.78,1088.86,1086.51,1087.71,4657.0
2024-12-18 14:40:00,1087.1,1088.6,1086.34,1086.34,5153.0,1087.1,1088.6,1086.34,1086.34,5153.0
2024-12-18 14:45:00,1084.41,1084.44,1082.0,1083.74,3766.0,1084.41,1084.44,1082.0,1083.74,3766.0
2024-12-18 14:50:00,1084.91,1085.41,1083.14,1083.14,3042.0,1084.91,1085.41,1083.14,1083.14,3042.0
2024-12-18 14:55:00,1083.15,1083.25,1080.0,1081.97,4657.0,1083.15,1083.25,1080.0,1081.97,4657.0
2024-12-18 15:00:00,1079.59,1082.74,1078.52,1078.52,9081.0,1079.59,1082.74,1078.52,1078.52,9081.0
2024-12-18 15:05:00,1077.74,1081.53,1077.7,1079.01,12250.0,1077.74,1081.53,1077.7,1079.01,12250.0
2024-12-18 15:10:00,1078.81,1079.08,1075.13,1076.19,10653.0,1078.81,1079.08,1075.13,1076.19,10653.0
2024-12-18 15:15:00,1076.37,1076.37,1074.24,1076.16,12913.0,1076.37,1076.37,1074.24,1076.16,12913.0
2024-12-18 15:20:00,1076.16,1080.07,1076.16,1076.46,12358.0,1076.16,1080.07,1076.16,1076.46,12358.0
2024-12-18 15:25:00,1076.48,1077.28,1071.31,1071.81,9661.0,1076.48,1077.28,1071.31,1071.81,9661.0
2024-12-18 15:30:00,1071.74,1073.72,1068.28,1068.39,9258.0,1071.74,1073.72,1068.28,1068.39,9258.0
2024-12-18 15:35:00,1068.97,1069.46,1063.02,1063.11,14319.0,1068.97,1069.46,1063.02,1063.11,14319.0
2024-12-18 15:40:00,1063.03,1063.03,1057.01,1057.37,14788.0,1063.03,1063.03,1057.01,1057.37,14788.0
2024-12-18 15:45:00,1057.8,1064.46,1056.99,1064.46,23456.0,1057.8,1064.46,1056.99,1064.46,23456.0
2024-12-18 15:50:00,1064.0,1065.26,1062.77,1063.73,16111.0,1064.0,1065.26,1062.77,1063.73,16111.0
2024-12-18 15:55:00,1063.61,1063.68,1060.2,1060.85,57188.0,1063.61,1063.68,1060.2,1060.85,57188.0
2024-12-19 09:30:00,1070.24,1077.55,1066.28,1071.46,49445.0,1070.24,1077.55,1066.28,1071.46,49445.0
2024-12-19 09:35:00,1076.65,1076.85,1068.62,1071.0,12402.0,1076.65,1076.85,1068.62,1071.0,12402.0
2024-12-19 09:40:00,1072.17,1077.67,1070.89,1072.78,10827.0,1072.17,1077.67,1070.89,1072.78,10827.0
2024-12-19 09:45:00,1072.95,1078.49,1072.94,1076.7,8463.0,1072.95,1078.49,1072.94,1076.7,8463.0
2024-12-19 09:50:00,1076.7,1076.7,1072.0,1072.0,3216.0,1076.7,1076.7,1072.0,1072.0,3216.0
2024-12-19 09:55:00,1071.18,1072.5,1067.64,1067.64,7415.0,1071.18,1072.5,1067.64,1067.64,7415.0
2024-12-19 10:00:00,1069.98,1073.0,1065.0,1068.04,17243.0,1069.98,1073.0,1065.0,1068.04,17243.0
2024-12-19 10:05:00,1069.19,1069.73,1065.0,1067.41,11493.0,1069.19,1069.73,1065.0,1067.41,11493.0
2024-12-19 10:10:00,1069.8,1075.89,1069.8,1074.15,6246.0,1069.8,1075.89,1069.8,1074.15,6246.0
2024-12-19 10:15:00,1074.72,1075.87,1073.27,1075.64,5903.0,1074.72,1075.87,1073.27,1075.64,5903.0
2024-12-19 10:20:00,1076.99,1078.22,1072.17,1072.17,8579.0,1076.99,1078.22,1072.17,1072.17,8579.0
2024-12-19 10:25:00,1073.1,1073.96,1069.26,1070.7,11824.0,1073.1,1073.96,1069.26,1070.7,11824.0
2024-12-19 10:30:00,1071.0,1071.61,1069.58,1070.1,4642.0,1071.0,1071.61,1069.58,1070.1,4642.0
2024-12-19 10:35:00,1070.1,1070.16,1065.62,1066.93,12291.0,1070.1,1070.16,1065.62,1066.93,12291.0
2024-12-19 10:40:00,1066.93,1070.55,1063.8,1068.1,11588.0,1066.93,1070.55,1063.8,1068.1,11588.0
2024-12-19 10:45:00,1069.7,1072.19,1069.69,1071.57,7431.0,1069.7,1072.19,1069.69,1071.57,7431.0
2024-12-19 10:50:00,1071.57,1072.1,1067.72,1070.86,10441.0,1071.57,1072.1,1067.72,1070.86,10441.0
2024-12-19 10:55:00,1070.86,1072.14,1067.35,1070.69,9493.0,1070.86,1072.14,1067.35,1070.69,9493.0
2024-12-19 11:00:00,1070.75,1070.76,1068.04,1068.27,7991.0,1070.75,1070.76,1068.04,1068.27,7991.0
2024-12-19 11:05:00,1068.0,1070.0,1064.77,1065.93,10886.0,1068.0,1070.0,1064.77,1065.93,10886.0
2024-12-19 11:10:00,1065.92,1067.46,1062.52,1063.88,17627.0,1065.92,1067.46,1062.52,1063.88,17627.0
2024-12-19 11:15:00,1063.39,1066.45,1063.39,1066.0,9881.0,1063.39,1066.45,1063.39,1066.0,9881.0
2024-12-19 11:20:00,1065.5,1069.5,1065.32,1067.8,14960.0,1065.5,1069.5,1065.32,1067.8,14960.0
2024-12-19 11:25:00,1066.5,1069.17,1066.5,1068.21,31661.0,1066.5,1069.17,1066.5,1068.21,31661.0
2024-12-19 11:30:00,1068.5,1074.53,1068.5,1072.83,39554.0,1068.5,1074.53,1068.5,1072.83,39554.0
2024-12-19 11:35:00,1071.62,1075.78,1071.31,1074.83,14613.0,1071.62,1075.78,1071.31,1074.83,14613.0
2024-12-19 11:40:00,1074.42,1074.42,1070.6,1071.73,7826.0,1074.42,1074.42,1070.6,1071.73,7826.0
2024-12-19 11:45:00,1070.8,1071.59,1069.99,1070.95,11089.0,1070.8,1071.59,1069.99,1070.95,11089.0
2024-12-19 11:50:00,1070.74,1071.67,1069.04,1069.2,6933.0,1070.74,1071.67,1069.04,1069.2,6933.0
2024-12-19 11:55:00,1069.46,1070.0,1067.92,1068.06,4200.0,1069.46,1070.0,1067.92,1068.06,4200.0
2024-12-19 12:00:00,1068.98,1070.56,1068.35,1069.21,5827.0,1068.98,1070.56,1068.35,1069.21,5827.0
2024-12-19 12:05:00,1069.39,1069.39,1066.99,1068.0,6365.0,1069.39,1069.39,1066.99,1068.0,6365.0
2024-12-19 12:10:00,1068.0,1068.27,1064.91,1064.91,9078.0,1068.0,1068.27,1064.91,1064.91,9078.0
2024-12-19 12:15:00,1065.16,1067.55,1064.7,1066.95,21990.0,1065.16,1067.55,1064.7,1066.95,21990.0
2024-12-19 12:20:00,1066.65,1067.4,1065.97,1066.16,23266.0,1066.65,1067.4,1065.97,1066.16,23266.0
2024-12-19 12:25:00,1067.31,1067.76,1064.57,1066.0,12948.0,1067.31,1067.76,1064.57,1066.0,12948.0
2024-12-19 12:30:00,1066.0,1067.56,1065.02,1067.56,7282.0,1066.0,1067.56,1065.02,1067.56,7282.0
2024-12-19 12:35:00,1065.53,1068.84,1065.53,1068.84,15158.0,1065.53,1068.84,1065.53,1068.84,15158.0
2024-12-19 12:40:00,1070.14,1070.15,1068.89,1070.08,2897.0,1070.14,1070.15,1068.89,1070.08,2897.0
2024-12-19 12:45:00,1068.73,1070.7,1068.02,1070.7,8562.0,1068.73,1070.7,1068.02,1070.7,8562.0
2024-12-19 12:50:00,1068.92,1069.54,1066.06,1068.11,11256.0,1068.92,1069.54,1066.06,1068.11,11256.0
2024-12-19 12:55:00,1068.11,1072.71,1067.52,1072.71,4656.0,1068.11,1072.71,1067.52,1072.71,4656.0
2024-12-19 13:00:00,1072.38,1072.38,1068.5,1068.99,7228.0,1072.38,1072.38,1068.5,1068.99,7228.0
2024-12-19 13:05:00,1068.99,1072.44,1068.9,1072.0,7318.0,1068.99,1072.44,1068.9,1072.0,7318.0
2024-12-19 13:10:00,1072.0,1073.05,1071.51,1073.0,6212.0,1072.0,1073.05,1071.51,1073.0,6212.0
2024-12-19 13:15:00,1073.25,1076.64,1073.13,1075.05,7317.0,1073.25,1076.64,1073.13,1075.05,7317.0
2024-12-19 13:20:00,1075.9,1076.22,1074.73,1076.22,1597.0,1075.9,1076.22,1074.73,1076.22,1597.0
2024-12-19 13:25:00,1076.93,1077.24,1076.11,1076.92,700.0,1076.93,1077.24,1076.11,1076.92,700.0
2024-12-19 13:30:00,1076.1,1078.73,1075.0,1075.0,3879.0,1076.1,1078.73,1075.0,1075.0,3879.0
2024-12-19 13:35:00,1075.14,1075.14,1075.0,1075.0,411.0,1075.14,1075.14,1075.0,1075.0,411.0
2024-12-19 13:40:00,1076.25,1078.13,1076.25,1078.13,2086.0,1076.25,1078.13,1076.25,1078.13,2086.0
2024-12-19 13:45:00,1076.95,1078.7,1076.19,1078.7,3250.0,1076.95,1078.7,1076.19,1078.7,3250.0
2024-12-19 13:50:00,1078.94,1080.63,1077.0,1077.9,3715.0,1078.94,1080.63,1077.0,1077.9,3715.0
2024-12-19 13:55:00,1079.28,1079.28,1076.5,1078.22,10945.0,1079.28,1079.28,1076.5,1078.22,10945.0
2024-12-19 14:00:00,1078.22,1080.79,1078.0,1078.97,3400.0,1078.22,1080.79,1078.0,1078.97,3400.0
2024-12-19 14:05:00,1079.98,1080.46,1078.19,1078.19,3436.0,1079.98,1080.46,1078.19,1078.19,3436.0
2024-12-19 14:10:00,1077.8,1080.82,1077.8,1080.11,9550.0,1077.8,1080.82,1077.8,1080.11,9550.0
2024-12-19 14:15:00,1079.37,1080.65,1078.57,1080.31,3819.0,1079.37,1080.65,1078.57,1080.31,3819.0
2024-12-19 14:20:00,1079.75,1080.13,1079.19,1079.81,3917.0,1079.75,1080.13,1079.19,1079.81,3917.0
2024-12-19 14:25:00,1080.01,1080.77,1078.64,1079.82,5949.0,1080.01,1080.77,1078.64,1079.82,5949.0
2024-12-19 14:30:00,1079.82,1079.95,1077.77,1078.14,6766.0,1079.82,1079.95,1077.77,1078.14,6766.0
2024-12-19 14:35:00,1078.14,1079.0,1076.28,1076.28,4170.0,1078.14,1079.0,1076.28,1076.28,4170.0
2024-12-19 14:40:00,1077.43,1078.8,1077.05,1077.72,1723.0,1077.43,1078.8,1077.05,1077.72,1723.0
2024-12-19 14:45:00,1077.72,1077.97,1076.68,1077.63,4229.0,1077.72,1077.97,1076.68,1077.63,4229.0
2024-12-19 14:50:00,1077.63,1078.69,1077.07,1077.44,3967.0,1077.63,1078.69,1077.07,1077.44,3967.0
2024-12-19 14:55:00,1077.05,1077.29,1075.53,1076.37,5629.0,1077.05,1077.29,1075.53,1076.37,5629.0
2024-12-19 15:00:00,1076.37,1078.8,1076.37,1077.72,16245.0,1076.37,1078.8,1076.37,1077.72,16245.0
2024-12-19 15:05:00,1077.76,1078.6,1077.0,1078.05,2900.0,1077.76,1078.6,1077.0,1078.05,2900.0
2024-12-19 15:10:00,1078.36,1078.36,1076.83,1077.65,12501.0,1078.36,1078.36,1076.83,1077.65,12501.0
2024-12-19 15:15:00,1077.9,1078.52,1077.82,1078.2,18702.0,1077.9,1078.52,1077.82,1078.2,18702.0
2024-12-19 15:20:00,1078.0,1079.8,1077.26,1079.43,2370.0,1078.0,1079.8,1077.26,1079.43,2370.0
2024-12-19 15:25:00,1078.82,1079.71,1078.51,1078.9,3553.0,1078.82,1079.71,1078.51,1078.9,3553.0
2024-12-19 15:30:00,1078.73,1078.9,1077.24,1077.47,4359.0,1078.73,1078.9,1077.24,1077.47,4359.0
2024-12-19 15:35:00,1076.77,1078.04,1074.77,1077.79,3799.0,1076.77,1078.04,1074.77,1077.79,3799.0
2024-12-19 15:40:00,1078.17,1079.22,1077.19,1077.45,11544.0,1078.17,1079.22,1077.19,1077.45,11544.0
2024-12-19 15:45:00,1077.49,1077.78,1076.72,1077.55,46638.0,1077.49,1077.78,1076.72,1077.55,46638.0
2024-12-19 15:50:00,1077.38,1080.33,1074.18,1078.62,59756.0,1077.38,1080.33,1074.18,1078.62,59756.0
2024-12-19 15:55:00,1078.42,1078.42,1071.21,1075.42,122952.0,1078.42,1078.42,1071.21,1075.42,122952.0
2024-12-20 09:30:00,1060.0,1066.79,1055.0,1065.05,187081.0,1060.0,1066.79,1055.0,1065.05,187081.0
2024-12-20 09:35:00,1066.12,1070.48,1062.57,1069.25,15533.0,1066.12,1070.48,1062.57,1069.25,15533.0
2024-12-20 09:40:00,1069.89,1071.11,1066.37,1069.48,9791.0,1069.89,1071.11,1066.37,1069.48,9791.0
2024-12-20 09:45:00,1069.48,1069.52,1063.11,1064.38,7746.0,1069.48,1069.52,1063.11,1064.38,7746.0
2024-12-20 09:50:00,1065.07,1071.52,1064.86,1068.06,11074.0,1065.07,1071.52,1064.86,1068.06,11074.0
2024-12-20 09:55:00,1070.37,1070.78,1067.89,1069.59,4198.0,1070.37,1070.78,1067.89,1069.59,4198.0
2024-12-20 10:00:00,1070.97,1075.0,1068.38,1075.0,9639.0,1070.97,1075.0,1068.38,1075.0,9639.0
2024-12-20 10:05:00,1076.08,1077.26,1073.85,1075.04,7459.0,1076.08,1077.26,1073.85,1075.04,7459.0
2024-12-20 10:10:00,1075.98,1079.57,1075.66,1079.0,5806.0,1075.98,1079.57,1075.66,1079.0,5806.0
2024-12-20 10:15:00,1078.14,1079.15,1076.19,1078.43,8367.0,1078.14,1079.15,1076.19,1078.43,8367.0
2024-12-20 10:20:00,1079.6,1080.2,1077.11,1080.2,3389.0,1079.6,1080.2,1077.11,1080.2,3389.0
2024-12-20 10:25:00,1079.33,1085.21,1079.33,1083.78,13245.0,1079.33,1085.21,1079.33,1083.78,13245.0
2024-12-20 10:30:00,1085.0,1090.5,1085.0,1087.01,7656.0,1085.0,1090.5,1085.0,1087.01,7656.0
2024-12-20 10:35:00,1087.0,1089.06,1086.58,1087.81,14325.0,1087.0,1089.06,1086.58,1087.81,14325.0
2024-12-20 10:40:00,1088.1,1089.26,1087.8,1088.86,1827.0,1088.1,1089.26,1087.8,1088.86,1827.0
2024-12-20 10:45:00,1088.0,1089.18,1087.3,1087.3,2011.0,1088.0,1089.18,1087.3,1087.3,2011.0
2024-12-20 10:50:00,1087.78,1089.2,1087.77,1088.7,1165.0,1087.78,1089.2,1087.77,1088.7,1165.0
2024-12-20 10:55:00,1090.0,1090.0,1086.6,1087.19,1443.0,1090.0,1090.0,1086.6,1087.19,1443.0
2024-12-20 11:00:00,1086.58,1089.85,1086.58,1089.85,3042.0,1086.58,1089.85,1086.58,1089.85,3042.0
2024-12-20 11:05:00,1090.5,1091.98,1089.36,1091.39,2398.0,1090.5,1091.98,1089.36,1091.39,2398.0
2024-12-20 11:10:00,1091.02,1095.23,1090.82,1093.08,11253.0,1091.02,1095.23,1090.82,1093.08,11253.0
2024-12-20 11:15:00,1093.5,1094.63,1090.97,1093.96,9303.0,1093.5,1094.63,1090.97,1093.96,9303.0
2024-12-20 11:20:00,1091.85,1094.4,1091.7,1094.28,3041.0,1091.85,1094.4,1091.7,1094.28,3041.0
2024-12-20 11:25:00,1093.69,1095.76,1093.69,1095.76,2917.0,1093.69,1095.76,1093.69,1095.76,2917.0
2024-12-20 11:30:00,1096.32,1096.35,1095.32,1095.32,800.0,1096.32,1096.35,1095.32,1095.32,800.0
2024-12-20 11:35:00,1096.0,1099.1,1096.0,1098.86,1736.0,1096.0,1099.1,1096.0,1098.86,1736.0
2024-12-20 11:40:00,1098.69,1100.6,1098.64,1100.15,8214.0,1098.69,1100.6,1098.64,1100.15,8214.0
2024-12-20 11:45:00,1100.14,1101.62,1098.8,1099.84,11576.0,1100.14,1101.62,1098.8,1099.84,11576.0
2024-12-20 11:50:00,1100.02,1100.46,1096.88,1096.88,11387.0,1100.02,1100.46,1096.88,1096.88,11387.0
2024-12-20 11:55:00,1096.98,1100.42,1096.98,1100.42,6860.0,1096.98,1100.42,1096.98,1100.42,6860.0
2024-12-20 12:00:00,1098.53,1099.85,1098.5,1099.15,3999.0,1098.53,1099.85,1098.5,1099.15,3999.0
2024-12-20 12:05:00,1098.79,1100.91,1098.07,1100.1,6090.0,1098.79,1100.91,1098.07,1100.1,6090.0
2024-12-20 12:10:00,1101.55,1101.55,1100.1,1101.46,4148.0,1101.55,1101.55,1100.1,1101.46,4148.0
2024-12-20 12:15:00,1101.9,1102.25,1100.4,1100.53,6659.0,1101.9,1102.25,1100.4,1100.53,6659.0
2024-12-20 12:20:00,1101.29,1102.03,1100.54,1101.56,3210.0,1101.29,1102.03,1100.54,1101.56,3210.0
2024-12-20 12:25:00,1102.0,1102.87,1101.39,1102.87,14862.0,1102.0,1102.87,1101.39,1102.87,14862.0
2024-12-20 12:30:00,1102.32,1102.32,1100.14,1100.41,6194.0,1102.32,1102.32,1100.14,1100.41,6194.0
2024-12-20 12:35:00,1101.77,1102.09,1100.39,1101.97,4652.0,1101.77,1102.09,1100.39,1101.97,4652.0
2024-12-20 12:40:00,1101.0,1101.43,1100.0,1100.73,6319.0,1101.0,1101.43,1100.0,1100.73,6319.0
2024-12-20 12:45:00,1100.07,1101.52,1099.5,1101.44,11821.0,1100.07,1101.52,1099.5,1101.44,11821.0
2024-12-20 12:50:00,1101.46,1101.84,1100.31,1101.84,2392.0,1101.46,1101.84,1100.31,1101.84,2392.0
2024-12-20 12:55:00,1101.31,1101.42,1100.04,1100.04,1804.0,1101.31,1101.42,1100.04,1100.04,1804.0
2024-12-20 13:00:00,1099.81,1100.85,1099.1,1099.66,16601.0,1099.81,1100.85,1099.1,1099.66,16601.0
2024-12-20 13:05:00,1099.53,1099.66,1094.67,1094.76,13490.0,1099.53,1099.66,1094.67,1094.76,13490.0
2024-12-20 13:10:00,1093.71,1093.82,1091.98,1093.37,5449.0,1093.71,1093.82,1091.98,1093.37,5449.0
2024-12-20 13:15:00,1092.89,1093.09,1088.51,1091.55,29388.0,1092.89,1093.09,1088.51,1091.55,29388.0
2024-12-20 13:20:00,1091.69,1091.69,1089.21,1089.21,1200.0,1091.69,1091.69,1089.21,1089.21,1200.0
2024-12-20 13:25:00,1090.37,1092.92,1090.3,1091.41,1207.0,1090.37,1092.92,1090.3,1091.41,1207.0
2024-12-20 13:30:00,1090.61,1091.5,1090.55,1091.5,2880.0,1090.61,1091.5,1090.55,1091.5,2880.0
2024-12-20 13:35:00,1092.12,1094.0,1092.12,1093.2,1500.0,1092.12,1094.0,1092.12,1093.2,1500.0
2024-12-20 13:40:00,1091.87,1093.35,1091.63,1093.16,2853.0,1091.87,1093.35,1091.63,1093.16,2853.0
2024-12-20 13:45:00,1092.63,1093.39,1091.38,1093.38,1719.0,1092.63,1093.39,1091.38,1093.38,1719.0
2024-12-20 13:50:00,1092.4,1094.04,1092.08,1094.04,2253.0,1092.4,1094.04,1092.08,1094.04,2253.0
2024-12-20 13:55:00,1094.29,1094.87,1092.5,1094.87,5012.0,1094.29,1094.87,1092.5,1094.87,5012.0
2024-12-20 14:00:00,1093.21,1094.63,1092.9,1092.9,2031.0,1093.21,1094.63,1092.9,1092.9,2031.0
2024-12-20 14:05:00,1092.52,1093.49,1092.52,1092.74,2385.0,1092.52,1093.49,1092.52,1092.74,2385.0
2024-12-20 14:10:00,1093.81,1093.81,1091.63,1093.28,3676.0,1093.81,1093.81,1091.63,1093.28,3676.0
2024-12-20 14:15:00,1093.34,1093.97,1092.47,1092.47,2774.0,1093.34,1093.97,1092.47,1092.47,2774.0
2024-12-20 14:20:00,1093.61,1093.62,1092.39,1093.51,2851.0,1093.61,1093.62,1092.39,1093.51,2851.0
2024-12-20 14:25:00,1093.19,1095.0,1093.19,1094.2,4154.0,1093.19,1095.0,1093.19,1094.2,4154.0
2024-12-20 14:30:00,1093.99,1096.11,1093.99,1096.11,2914.0,1093.99,1096.11,1093.99,1096.11,2914.0
2024-12-20 14:35:00,1096.2,1096.77,1095.46,1095.47,3861.0,1096.2,1096.77,1095.46,1095.47,3861.0
2024-12-20 14:40:00,1095.47,1096.29,1093.1,1093.96,11407.0,1095.47,1096.29,1093.1,1093.96,11407.0
2024-12-20 14:45:00,1093.88,1094.39,1092.6,1092.71,6277.0,1093.88,1094.39,1092.6,1092.71,6277.0
2024-12-20 14:50:00,1092.5,1093.7,1091.16,1092.53,11699.0,1092.5,1093.7,1091.16,1092.53,11699.0
2024-12-20 14:55:00,1092.58,1092.58,1091.36,1091.36,2358.0,1092.58,1092.58,1091.36,1091.36,2358.0
2024-12-20 15:00:00,1091.94,1091.95,1090.13,1090.13,5348.0,1091.94,1091.95,1090.13,1090.13,5348.0
2024-12-20 15:05:00,1090.48,1091.61,1090.11,1090.72,2450.0,1090.48,1091.61,1090.11,1090.72,2450.0
2024-12-20 15:10:00,1090.06,1091.02,1089.32,1089.32,3769.0,1090.06,1091.02,1089.32,1089.32,3769.0
2024-12-20 15:15:00,1088.38,1090.32,1088.03,1090.32,2808.0,1088.38,1090.32,1088.03,1090.32,2808.0
2024-12-20 15:20:00,1089.06,1091.44,1089.06,1089.67,5904.0,1089.06,1091.44,1089.06,1089.67,5904.0
2024-12-20 15:25:00,1089.75,1090.57,1088.94,1089.1,3670.0,1089.75,1090.57,1088.94,1089.1,3670.0
2024-12-20 15:30:00,1089.22,1089.22,1087.01,1087.01,3688.0,1089.22,1089.22,1087.01,1087.01,3688.0
2024-12-20 15:35:00,1087.89,1089.75,1086.46,1089.17,4907.0,1087.89,1089.75,1086.46,1089.17,4907.0
2024-12-20 15:40:00,1089.26,1089.94,1088.74,1089.23,4429.0,1089.26,1089.94,1088.74,1089.23,4429.0
2024-12-20 15:45:00,1089.58,1091.35,1089.5,1089.68,24826.0,1089.58,1091.35,1089.5,1089.68,24826.0
2024-12-20 15:50:00,1089.68,1091.49,1088.11,1089.0,41627.0,1089.68,1091.49,1088.11,1089.0,41627.0
2024-12-20 15:55:00,1088.62,1091.83,1086.99,1090.9,46591.0,1088.62,1091.83,1086.99,1090.9,46591.0
2024-12-23 09:30:00,1086.0,1092.0,1084.7,1088.25,14845.0,1086.0,1092.0,1084.7,1088.25,14845.0
2024-12-23 09:35:00,1090.59,1090.61,1085.49,1089.11,3855.0,1090.59,1090.61,1085.49,1089.11,3855.0
2024-12-23 09:40:00,1088.06,1088.06,1082.8,1085.69,4928.0,1088.06,1088.06,1082.8,1085.69,4928.0
2024-12-23 09:45:00,1082.65,1086.0,1081.03,1082.15,3747.0,1082.65,1086.0,1081.03,1082.15,3747.0
2024-12-23 09:50:00,1082.04,1084.49,1080.14,1084.47,2263.0,1082.04,1084.49,1080.14,1084.47,2263.0
2024-12-23 09:55:00,1083.3,1085.5,1081.99,1082.0,2185.0,1083.3,1085.5,1081.99,1082.0,2185.0
2024-12-23 10:00:00,1082.0,1082.87,1078.95,1079.07,4544.0,1082.0,1082.87,1078.95,1079.07,4544.0
2024-12-23 10:05:00,1078.63,1080.68,1076.47,1078.5,3513.0,1078.63,1080.68,1076.47,1078.5,3513.0
2024-12-23 10:10:00,1076.71,1078.87,1073.77,1078.87,5037.0,1076.71,1078.87,1073.77,1078.87,5037.0
2024-12-23 10:15:00,1079.86,1080.55,1076.89,1077.93,2928.0,1079.86,1080.55,1076.89,1077.93,2928.0
2024-12-23 10:20:00,1078.12,1081.26,1077.63,1078.86,4062.0,1078.12,1081.26,1077.63,1078.86,4062.0
2024-12-23 10:25:00,1077.76,1078.38,1077.01,1077.86,1564.0,1077.76,1078.38,1077.01,1077.86,1564.0
2024-12-23 10:30:00,1077.36,1079.22,1077.13,1078.16,1553.0,1077.36,1079.22,1077.13,1078.16,1553.0
2024-12-23 10:35:00,1078.1,1080.0,1078.1,1079.79,1430.0,1078.1,1080.0,1078.1,1079.79,1430.0
2024-12-23 10:40:00,1080.02,1080.7,1079.66,1080.47,2872.0,1080.02,1080.7,1079.66,1080.47,2872.0
2024-12-23 10:45:00,1079.67,1081.37,1079.49,1080.36,2113.0,1079.67,1081.37,1079.49,1080.36,2113.0
2024-12-23 10:50:00,1080.61,1080.62,1078.83,1078.84,2125.0,1080.61,1080.62,1078.83,1078.84,2125.0
2024-12-23 10:55:00,1078.82,1079.3,1077.29,1078.9,5033.0,1078.82,1079.3,1077.29,1078.9,5033.0
2024-12-23 11:00:00,1078.9,1081.38,1078.9,1081.38,1437.0,1078.9,1081.38,1078.9,1081.38,1437.0
2024-12-23 11:05:00,1081.58,1082.59,1081.58,1082.59,400.0,1081.58,1082.59,1081.58,1082.59,400.0
2024-12-23 11:10:00,1081.55,1082.75,1081.54,1081.9,2548.0,1081.55,1082.75,1081.54,1081.9,2548.0
2024-12-23 11:15:00,1082.0,1083.15,1081.51,1083.15,5817.0,1082.0,1083.15,1081.51,1083.15,5817.0
2024-12-23 11:20:00,1083.68,1084.0,1083.14,1083.47,1300.0,1083.68,1084.0,1083.14,1083.47,1300.0
2024-12-23 11:25:00,1084.0,1084.1,1082.91,1082.91,3664.0,1084.0,1084.1,1082.91,1082.91,3664.0
2024-12-23 11:30:00,1083.47,1083.47,1081.67,1082.71,878.0,1083.47,1083.47,1081.67,1082.71,878.0
2024-12-23 11:35:00,1082.74,1084.46,1082.74,1084.0,1408.0,1082.74,1084.46,1082.74,1084.0,1408.0
2024-12-23 11:40:00,1084.0,1086.17,1084.0,1086.17,1913.0,1084.0,1086.17,1084.0,1086.17,1913.0
2024-12-23 11:45:00,1087.34,1087.93,1086.94,1086.94,2495.0,1087.34,1087.93,1086.94,1086.94,2495.0
2024-12-23 11:50:00,1086.88,1087.04,1086.18,1086.18,925.0,1086.88,1087.04,1086.18,1086.18,925.0
2024-12-23 11:55:00,1086.21,1086.21,1085.09,1086.13,469.0,1086.21,1086.21,1085.09,1086.13,469.0
2024-12-23 12:00:00,1086.04,1087.34,1085.99,1086.68,3925.0,1086.04,1087.34,1085.99,1086.68,3925.0
2024-12-23 12:05:00,1085.74,1085.74,1084.72,1085.43,836.0,1085.74,1085.74,1084.72,1085.43,836.0
2024-12-23 12:10:00,1085.07,1085.77,1084.24,1084.24,704.0,1085.07,1085.77,1084.24,1084.24,704.0
2024-12-23 12:15:00,1083.26,1083.98,1081.4,1082.16,1503.0,1083.26,1083.98,1081.4,1082.16,1503.0
2024-12-23 12:20:00,1082.16,1084.51,1082.16,1082.22,3108.0,1082.16,1084.51,1082.16,1082.22,3108.0
2024-12-23 12:25:00,1082.22,1085.37,1082.22,1085.37,3453.0,1082.22,1085.37,1082.22,1085.37,3453.0
2024-12-23 12:30:00,1084.77,1085.05,1084.33,1084.93,1175.0,1084.77,1085.05,1084.33,1084.93,1175.0
2024-12-23 12:35:00,1083.8,1086.06,1083.43,1085.06,3001.0,1083.8,1086.06,1083.43,1085.06,3001.0
2024-12-23 12:40:00,1085.99,1087.36,1085.99,1087.15,400.0,1085.99,1087.36,1085.99,1087.15,400.0
2024-12-23 12:45:00,1087.34,1087.34,1085.39,1086.41,2143.0,1087.34,1087.34,1085.39,1086.41,2143.0
2024-12-23 12:50:00,1086.72,1087.34,1086.72,1087.22,764.0,1086.72,1087.34,1086.72,1087.22,764.0
2024-12-23 12:55:00,1087.06,1087.06,1085.96,1085.96,1499.0,1087.06,1087.06,1085.96,1085.96,1499.0
2024-12-23 13:00:00,1086.22,1087.09,1085.57,1086.34,3186.0,1086.22,1087.09,1085.57,1086.34,3186.0
2024-12-23 13:05:00,1085.51,1087.48,1085.51,1087.19,1323.0,1085.51,1087.48,1085.51,1087.19,1323.0
2024-12-23 13:10:00,1087.54,1088.56,1086.77,1087.27,1880.0,1087.54,1088.56,1086.77,1087.27,1880.0
2024-12-23 13:15:00,1087.42,1088.55,1084.87,1084.87,3803.0,1087.42,1088.55,1084.87,1084.87,3803.0
2024-12-23 13:20:00,1085.12,1085.97,1084.7,1085.97,1748.0,1085.12,1085.97,1084.7,1085.97,1748.0
2024-12-23 13:25:00,1086.01,1086.08,1085.22,1085.37,925.0,1086.01,1086.08,1085.22,1085.37,925.0
2024-12-23 13:30:00,1086.15,1086.52,1086.04,1086.52,300.0,1086.15,1086.52,1086.04,1086.52,300.0
2024-12-23 13:35:00,1086.04,1087.29,1086.04,1087.29,756.0,1086.04,1087.29,1086.04,1087.29,756.0
2024-12-23 13:40:00,1088.27,1088.5,1087.42,1087.42,1000.0,1088.27,1088.5,1087.42,1087.42,1000.0
2024-12-23 13:45:00,1087.81,1088.88,1086.73,1087.79,2940.0,1087.81,1088.88,1086.73,1087.79,2940.0
2024-12-23 13:50:00,1086.69,1089.42,1086.69,1089.05,6450.0,1086.69,1089.42,1086.69,1089.05,6450.0
2024-12-23 13:55:00,1088.93,1089.58,1087.74,1089.41,1565.0,1088.93,1089.58,1087.74,1089.41,1565.0
2024-12-23 14:00:00,1088.83,1089.99,1088.81,1088.82,1800.0,1088.83,1089.99,1088.81,1088.82,1800.0
2024-12-23 14:05:00,1089.56,1090.0,1089.32,1089.39,2040.0,1089.56,1090.0,1089.32,1089.39,2040.0
2024-12-23 14:10:00,1089.74,1091.0,1089.73,1091.0,1630.0,1089.74,1091.0,1089.73,1091.0,1630.0
2024-12-23 14:15:00,1090.07,1091.19,1088.6,1089.82,4184.0,1090.07,1091.19,1088.6,1089.82,4184.0
2024-12-23 14:20:00,1090.2,1090.69,1089.88,1089.88,1373.0,1090.2,1090.69,1089.88,1089.88,1373.0
2024-12-23 14:25:00,1090.84,1091.1,1090.69,1090.86,1521.0,1090.84,1091.1,1090.69,1090.86,1521.0
2024-12-23 14:30:00,1091.0,1091.25,1089.6,1090.0,3320.0,1091.0,1091.25,1089.6,1090.0,3320.0
2024-12-23 14:35:00,1090.11,1090.62,1089.17,1089.46,3367.0,1090.11,1090.62,1089.17,1089.46,3367.0
2024-12-23 14:40:00,1089.41,1089.52,1088.06,1088.76,2578.0,1089.41,1089.52,1088.06,1088.76,2578.0
2024-12-23 14:45:00,1088.76,1090.01,1088.06,1089.44,1235.0,1088.76,1090.01,1088.06,1089.44,1235.0
2024-12-23 14:50:00,1089.07,1089.33,1087.48,1089.13,1500.0,1089.07,1089.33,1087.48,1089.13,1500.0
2024-12-23 14:55:00,1087.48,1090.0,1087.32,1087.32,1367.0,1087.48,1090.0,1087.32,1087.32,1367.0
2024-12-23 15:00:00,1088.69,1088.69,1086.93,1086.93,2300.0,1088.69,1088.69,1086.93,1086.93,2300.0
2024-12-23 15:05:00,1088.02,1088.02,1085.97,1086.32,3067.0,1088.02,1088.02,1085.97,1086.32,3067.0
2024-12-23 15:10:00,1087.23,1087.24,1085.36,1086.49,4974.0,1087.23,1087.24,1085.36,1086.49,4974.0
2024-12-23 15:15:00,1086.49,1087.34,1084.46,1085.72,5084.0,1086.49,1087.34,1084.46,1085.72,5084.0
2024-12-23 15:20:00,1085.72,1085.72,1085.06,1085.58,1298.0,1085.72,1085.72,1085.06,1085.58,1298.0
2024-12-23 15:25:00,1086.21,1087.29,1085.86,1087.29,3393.0,1086.21,1087.29,1085.86,1087.29,3393.0
2024-12-23 15:30:00,1087.29,1088.24,1087.29,1088.18,1920.0,1087.29,1088.24,1087.29,1088.18,1920.0
2024-12-23 15:35:00,1087.6,1089.23,1087.5,1088.6,5534.0,1087.6,1089.23,1087.5,1088.6,5534.0
2024-12-23 15:40:00,1087.78,1089.07,1087.56,1087.64,3856.0,1087.78,1089.07,1087.56,1087.64,3856.0
2024-12-23 15:45:00,1088.34,1088.73,1087.85,1088.73,6119.0,1088.34,1088.73,1087.85,1088.73,6119.0
2024-12-23 15:50:00,1088.98,1089.71,1088.46,1089.0,8161.0,1088.98,1089.71,1088.46,1089.0,8161.0
2024-12-23 15:55:00,1088.66,1089.2,1087.7,1088.44,18157.0,1088.66,1089.2,1087.7,1088.44,18157.0
2024-12-24 09:30:00,1097.08,1103.66,1090.0,1096.65,15624.0,1097.08,1103.66,1090.0,1096.65,15624.0
2024-12-24 09:35:00,1096.65,1099.16,1095.08,1098.56,1889.0,1096.65,1099.16,1095.08,1098.56,1889.0
2024-12-24 09:40:00,1097.63,1098.39,1096.87,1098.23,4229.0,1097.63,1098.39,1096.87,1098.23,4229.0
2024-12-24 09:45:00,1098.08,1098.08,1095.2,1095.3,1583.0,1098.08,1098.08,1095.2,1095.3,1583.0
2024-12-24 09:50:00,1096.0,1098.03,1095.25,1098.02,2140.0,1096.0,1098.03,1095.25,1098.02,2140.0
2024-12-24 09:55:00,1097.12,1097.53,1095.76,1097.53,1143.0,1097.12,1097.53,1095.76,1097.53,1143.0
2024-12-24 10:00:00,1097.65,1100.1,1097.08,1098.45,3117.0,1097.65,1100.1,1097.08,1098.45,3117.0
2024-12-24 10:05:00,1098.52,1099.75,1098.26,1098.85,1223.0,1098.52,1099.75,1098.26,1098.85,1223.0
2024-12-24 10:10:00,1099.0,1101.62,1097.93,1101.2,2780.0,1099.0,1101.62,1097.93,1101.2,2780.0
2024-12-24 10:15:00,1099.8,1100.96,1098.97,1098.97,987.0,1099.8,1100.96,1098.97,1098.97,987.0
2024-12-24 10:20:00,1098.62,1098.72,1098.08,1098.43,1441.0,1098.62,1098.72,1098.08,1098.43,1441.0
2024-12-24 10:25:00,1098.66,1099.72,1098.22,1098.22,1706.0,1098.66,1099.72,1098.22,1098.22,1706.0
2024-12-24 10:30:00,1098.78,1100.03,1098.78,1099.15,404.0,1098.78,1100.03,1098.78,1099.15,404.0
2024-12-24 10:35:00,1099.97,1100.13,1098.77,1099.45,1209.0,1099.97,1100.13,1098.77,1099.45,1209.0
2024-12-24 10:40:00,1100.0,1100.26,1098.41,1100.0,5700.0,1100.0,1100.26,1098.41,1100.0,5700.0
2024-12-24 10:45:00,1100.0,1100.52,1098.32,1099.32,5577.0,1100.0,1100.52,1098.32,1099.32,5577.0
2024-12-24 10:50:00,1100.2,1102.25,1098.03,1098.44,4658.0,1100.2,1102.25,1098.03,1098.44,4658.0
2024-12-24 10:55:00,1099.69,1100.22,1098.85,1099.86,2284.0,1099.69,1100.22,1098.85,1099.86,2284.0
2024-12-24 11:00:00,1100.74,1101.37,1099.76,1100.38,747.0,1100.74,1101.37,1099.76,1100.38,747.0
2024-12-24 11:05:00,1099.69,1101.25,1099.69,1101.25,500.0,1099.69,1101.25,1099.69,1101.25,500.0
2024-12-24 11:10:00,1101.01,1102.13,1099.27,1101.74,4414.0,1101.01,1102.13,1099.27,1101.74,4414.0
2024-12-24 11:15:00,1103.0,1103.8,1101.39,1103.8,4545.0,1103.0,1103.8,1101.39,1103.8,4545.0
2024-12-24 11:20:00,1103.59,1105.0,1103.06,1103.61,5505.0,1103.59,1105.0,1103.06,1103.61,5505.0
2024-12-24 11:25:00,1103.68,1103.8,1102.77,1103.8,2125.0,1103.68,1103.8,1102.77,1103.8,2125.0
2024-12-24 11:30:00,1103.5,1103.5,1101.95,1102.0,3557.0,1103.5,1103.5,1101.95,1102.0,3557.0
2024-12-24 11:35:00,1101.97,1104.0,1101.96,1103.57,1613.0,1101.97,1104.0,1101.96,1103.57,1613.0
2024-12-24 11:40:00,1105.0,1105.93,1104.99,1105.93,1000.0,1105.0,1105.93,1104.99,1105.93,1000.0
2024-12-24 11:45:00,1104.99,1105.93,1103.37,1104.0,4976.0,1104.99,1105.93,1103.37,1104.0,4976.0
2024-12-24 11:50:00,1103.83,1104.61,1101.75,1101.75,2313.0,1103.83,1104.61,1101.75,1101.75,2313.0
2024-12-24 11:55:00,1103.0,1104.91,1103.0,1103.0,2222.0,1103.0,1104.91,1103.0,1103.0,2222.0
2024-12-24 12:00:00,1102.8,1103.97,1102.0,1103.61,900.0,1102.8,1103.97,1102.0,1103.61,900.0
2024-12-24 12:05:00,1103.41,1104.05,1101.78,1103.52,5159.0,1103.41,1104.05,1101.78,1103.52,5159.0
2024-12-24 12:10:00,1103.75,1104.54,1102.46,1103.0,2951.0,1103.75,1104.54,1102.46,1103.0,2951.0
2024-12-24 12:15:00,1103.86,1105.0,1102.46,1103.89,7765.0,1103.86,1105.0,1102.46,1103.89,7765.0
2024-12-24 12:20:00,1103.07,1103.94,1102.62,1102.62,1721.0,1103.07,1103.94,1102.62,1102.62,1721.0
2024-12-24 12:25:00,1103.07,1105.0,1102.8,1104.99,4814.0,1103.07,1105.0,1102.8,1104.99,4814.0
2024-12-24 12:30:00,1104.87,1105.0,1102.66,1103.76,2876.0,1104.87,1105.0,1102.66,1103.76,2876.0
2024-12-24 12:35:00,1103.4,1104.41,1103.2,1104.16,2413.0,1103.4,1104.41,1103.2,1104.16,2413.0
2024-12-24 12:40:00,1104.47,1105.36,1103.71,1105.23,4066.0,1104.47,1105.36,1103.71,1105.23,4066.0
2024-12-24 12:45:00,1104.73,1105.64,1103.71,1104.22,2351.0,1104.73,1105.64,1103.71,1104.22,2351.0
2024-12-24 12:50:00,1104.83,1105.0,1103.47,1104.38,3220.0,1104.83,1105.0,1103.47,1104.38,3220.0
2024-12-24 12:55:00,1103.86,1106.55,1103.1,1105.18,11247.0,1103.86,1106.55,1103.1,1105.18,11247.0
2024-12-26 09:30:00,1100.0,1103.06,1096.98,1101.24,14263.0,1100.0,1103.06,1096.98,1101.24,14263.0
2024-12-26 09:35:00,1103.26,1103.26,1099.16,1099.77,2990.0,1103.26,1103.26,1099.16,1099.77,2990.0
2024-12-26 09:40:00,1100.0,1101.0,1099.15,1100.18,1300.0,1100.0,1101.0,1099.15,1100.18,1300.0
2024-12-26 09:45:00,1099.9,1099.91,1097.96,1097.96,1633.0,1099.9,1099.91,1097.96,1097.96,1633.0
2024-12-26 09:50:00,1097.85,1098.99,1097.0,1097.0,2404.0,1097.85,1098.99,1097.0,1097.0,2404.0
2024-12-26 09:55:00,1096.02,1098.15,1095.0,1095.0,4586.0,1096.02,1098.15,1095.0,1095.0,4586.0
2024-12-26 10:00:00,1094.57,1099.85,1094.55,1096.46,15281.0,1094.57,1099.85,1094.55,1096.46,15281.0
2024-12-26 10:05:00,1096.63,1096.64,1093.6,1094.59,1117.0,1096.63,1096.64,1093.6,1094.59,1117.0
2024-12-26 10:10:00,1094.0,1097.43,1094.0,1096.42,2512.0,1094.0,1097.43,1094.0,1096.42,2512.0
2024-12-26 10:15:00,1096.42,1097.25,1095.75,1096.17,2666.0,1096.42,1097.25,1095.75,1096.17,2666.0
2024-12-26 10:20:00,1096.17,1098.5,1096.17,1098.5,1955.0,1096.17,1098.5,1096.17,1098.5,1955.0
2024-12-26 10:25:00,1098.83,1098.92,1097.66,1097.66,900.0,1098.83,1098.92,1097.66,1097.66,900.0
2024-12-26 10:30:00,1098.0,1098.17,1096.81,1096.85,1950.0,1098.0,1098.17,1096.81,1096.85,1950.0
2024-12-26 10:35:00,1098.06,1098.18,1097.67,1097.67,400.0,1098.06,1098.18,1097.67,1097.67,400.0
2024-12-26 10:40:00,1098.22,1098.46,1096.59,1097.11,1425.0,1098.22,1098.46,1096.59,1097.11,1425.0
2024-12-26 10:45:00,1096.6,1097.06,1096.59,1096.73,590.0,1096.6,1097.06,1096.59,1096.73,590.0
2024-12-26 10:50:00,1096.87,1098.13,1096.86,1098.13,1224.0,1096.87,1098.13,1096.86,1098.13,1224.0
2024-12-26 10:55:00,1097.43,1098.32,1097.43,1098.32,300.0,1097.43,1098.32,1097.43,1098.32,300.0
2024-12-26 11:00:00,1098.4,1098.65,1097.4,1097.4,955.0,1098.4,1098.65,1097.4,1097.4,955.0
2024-12-26 11:05:00,1097.35,1097.35,1096.14,1096.14,1293.0,1097.35,1097.35,1096.14,1096.14,1293.0
2024-12-26 11:10:00,1096.53,1098.96,1096.46,1098.29,1925.0,1096.53,1098.96,1096.46,1098.29,1925.0
2024-12-26 11:15:00,1099.9,1100.25,1099.88,1100.25,838.0,1099.9,1100.25,1099.88,1100.25,838.0
2024-12-26 11:20:00,1100.58,1100.76,1099.88,1100.49,909.0,1100.58,1100.76,1099.88,1100.49,909.0
2024-12-26 11:25:00,1099.42,1099.42,1099.0,1099.0,500.0,1099.42,1099.42,1099.0,1099.0,500.0
2024-12-26 11:30:00,1100.19,1101.62,1100.04,1101.34,2048.0,1100.19,1101.62,1100.04,1101.34,2048.0
2024-12-26 11:35:00,1100.42,1101.42,1098.78,1098.78,1905.0,1100.42,1101.42,1098.78,1098.78,1905.0
2024-12-26 11:40:00,1099.39,1101.43,1099.39,1100.91,1600.0,1099.39,1101.43,1099.39,1100.91,1600.0
2024-12-26 11:45:00,1100.9,1102.58,1100.9,1102.58,1010.0,1100.9,1102.58,1100.9,1102.58,1010.0
2024-12-26 11:50:00,1101.7,1102.97,1101.7,1102.13,2548.0,1101.7,1102.97,1101.7,1102.13,2548.0
2024-12-26 11:55:00,1102.99,1104.23,1102.24,1103.89,2232.0,1102.99,1104.23,1102.24,1103.89,2232.0
2024-12-26 12:00:00,1104.39,1106.06,1104.15,1106.03,6099.0,1104.39,1106.06,1104.15,1106.03,6099.0
2024-12-26 12:05:00,1105.9,1106.08,1105.08,1105.08,4851.0,1105.9,1106.08,1105.08,1105.08,4851.0
2024-12-26 12:10:00,1105.08,1105.08,1105.08,1105.08,0.0,1105.08,1105.08,1105.08,1105.08,0.0
2024-12-26 12:15:00,1104.49,1104.6,1103.29,1104.02,1865.0,1104.49,1104.6,1103.29,1104.02,1865.0
2024-12-26 12:20:00,1104.02,1104.02,1103.47,1103.47,400.0,1104.02,1104.02,1103.47,1103.47,400.0
2024-12-26 12:25:00,1102.17,1102.17,1100.84,1100.97,2374.0,1102.17,1102.17,1100.84,1100.97,2374.0
2024-12-26 12:30:00,1101.36,1101.83,1100.89,1100.89,1100.0,1101.36,1101.83,1100.89,1100.89,1100.0
2024-12-26 12:35:00,1102.01,1102.01,1102.0,1102.0,200.0,1102.01,1102.01,1102.0,1102.0,200.0
2024-12-26 12:40:00,1102.0,1102.0,1102.0,1102.0,0.0,1102.0,1102.0,1102.0,1102.0,0.0
2024-12-26 12:45:00,1100.83,1100.83,1098.8,1099.64,2239.0,1100.83,1100.83,1098.8,1099.64,2239.0
2024-12-26 12:50:00,1100.9,1100.9,1098.05,1099.0,1241.0,1100.9,1100.9,1098.05,1099.0,1241.0
2024-12-26 12:55:00,1099.0,1099.0,1098.0,1098.42,713.0,1099.0,1099.0,1098.0,1098.42,713.0
2024-12-26 13:00:00,1098.13,1099.07,1097.86,1099.0,1009.0,1098.13,1099.07,1097.86,1099.0,1009.0
2024-12-26 13:05:00,1097.74,1098.13,1097.74,1098.13,200.0,1097.74,1098.13,1097.74,1098.13,200.0
2024-12-26 13:10:00,1098.57,1098.86,1098.34,1098.34,579.0,1098.57,1098.86,1098.34,1098.34,579.0
2024-12-26 13:15:00,1098.5,1098.63,1096.95,1098.32,2900.0,1098.5,1098.63,1096.95,1098.32,2900.0
2024-12-26 13:20:00,1099.18,1099.19,1098.0,1098.0,1085.0,1099.18,1099.19,1098.0,1098.0,1085.0
2024-12-26 13:25:00,1098.88,1099.51,1098.88,1099.0,467.0,1098.88,1099.51,1098.88,1099.0,467.0
2024-12-26 13:30:00,1099.09,1100.24,1099.0,1099.57,3778.0,1099.09,1100.24,1099.0,1099.57,3778.0
2024-12-26 13:35:00,1099.39,1099.39,1099.38,1099.39,100.0,1099.39,1099.39,1099.38,1099.39,100.0
2024-12-26 13:40:00,1099.53,1099.53,1098.83,1098.83,406.0,1099.53,1099.53,1098.83,1098.83,406.0
2024-12-26 13:45:00,1098.84,1098.84,1098.32,1098.76,337.0,1098.84,1098.84,1098.32,1098.76,337.0
2024-12-26 13:50:00,1098.22,1098.22,1098.21,1098.22,163.0,1098.22,1098.22,1098.21,1098.22,163.0
2024-12-26 13:55:00,1098.28,1099.06,1098.25,1099.06,549.0,1098.28,1099.06,1098.25,1099.06,549.0
2024-12-26 14:00:00,1099.06,1099.06,1099.06,1099.06,100.0,1099.06,1099.06,1099.06,1099.06,100.0
2024-12-26 14:05:00,1098.62,1098.62,1098.62,1098.62,130.0,1098.62,1098.62,1098.62,1098.62,130.0
2024-12-26 14:10:00,1098.94,1099.63,1098.94,1099.13,954.0,1098.94,1099.63,1098.94,1099.13,954.0
2024-12-26 14:15:00,1098.27,1098.27,1097.77,1097.77,480.0,1098.27,1098.27,1097.77,1097.77,480.0
2024-12-26 14:20:00,1098.37,1098.37,1098.37,1098.37,100.0,1098.37,1098.37,1098.37,1098.37,100.0
2024-12-26 14:25:00,1097.85,1098.27,1097.63,1097.64,797.0,1097.85,1098.27,1097.63,1097.64,797.0
2024-12-26 14:30:00,1097.35,1097.83,1097.29,1097.6,950.0,1097.35,1097.83,1097.29,1097.6,950.0
2024-12-26 14:35:00,1097.13,1097.52,1096.94,1097.52,1600.0,1097.13,1097.52,1096.94,1097.52,1600.0
2024-12-26 14:40:00,1097.73,1098.14,1097.28,1097.48,2348.0,1097.73,1098.14,1097.28,1097.48,2348.0
2024-12-26 14:45:00,1097.38,1098.48,1097.37,1098.1,649.0,1097.38,1098.48,1097.37,1098.1,649.0
2024-12-26 14:50:00,1098.5,1098.5,1098.38,1098.38,200.0,1098.5,1098.5,1098.38,1098.38,200.0
2024-12-26 14:55:00,1098.31,1099.02,1098.31,1099.0,800.0,1098.31,1099.02,1098.31,1099.0,800.0
2024-12-26 15:00:00,1099.0,1099.15,1099.0,1099.15,1200.0,1099.0,1099.15,1099.0,1099.15,1200.0
2024-12-26 15:05:00,1099.15,1100.02,1099.15,1099.97,3521.0,1099.15,1100.02,1099.15,1099.97,3521.0
2024-12-26 15:10:00,1099.7,1100.22,1099.66,1100.22,1434.0,1099.7,1100.22,1099.66,1100.22,1434.0
2024-12-26 15:15:00,1099.13,1100.61,1099.13,1100.61,2050.0,1099.13,1100.61,1099.13,1100.61,2050.0
2024-12-26 15:20:00,1100.5,1101.76,1100.5,1100.8,760.0,1100.5,1101.76,1100.5,1100.8,760.0
2024-12-26 15:25:00,1100.58,1100.68,1099.88,1100.67,1307.0,1100.58,1100.68,1099.88,1100.67,1307.0
2024-12-26 15:30:00,1101.17,1101.17,1100.9,1100.9,314.0,1101.17,1101.17,1100.9,1100.9,314.0
2024-12-26 15:35:00,1100.84,1100.84,1100.48,1100.62,944.0,1100.84,1100.84,1100.48,1100.62,944.0
2024-12-26 15:40:00,1100.43,1100.44,1099.66,1100.16,1384.0,1100.43,1100.44,1099.66,1100.16,1384.0
2024-12-26 15:45:00,1100.06,1100.99,1098.76,1098.76,2633.0,1100.06,1100.99,1098.76,1098.76,2633.0
2024-12-26 15:50:00,1097.5,1100.03,1097.5,1099.49,2985.0,1097.5,1100.03,1097.5,1099.49,2985.0
2024-12-26 15:55:00,1099.44,1100.21,1098.58,1099.0,11887.0,1099.44,1100.21,1098.58,1099.0,11887.0
2024-12-27 09:30:00,1092.0,1094.57,1090.0,1092.88,12691.0,1092.0,1094.57,1090.0,1092.88,12691.0
2024-12-27 09:35:00,1092.65,1094.33,1085.69,1090.29,10892.0,1092.65,1094.33,1085.69,1090.29,10892.0
2024-12-27 09:40:00,1087.66,1089.85,1084.22,1084.97,3978.0,1087.66,1089.85,1084.22,1084.97,3978.0
2024-12-27 09:45:00,1084.97,1090.85,1084.96,1088.91,3779.0,1084.97,1090.85,1084.96,1088.91,3779.0
2024-12-27 09:50:00,1086.71,1087.27,1085.65,1086.74,1526.0,1086.71,1087.27,1085.65,1086.74,1526.0
2024-12-27 09:55:00,1085.94,1088.6,1085.59,1085.62,3275.0,1085.94,1088.6,1085.59,1085.62,3275.0
2024-12-27 10:00:00,1085.31,1085.71,1078.65,1080.05,5833.0,1085.31,1085.71,1078.65,1080.05,5833.0
2024-12-27 10:05:00,1079.91,1080.05,1075.74,1079.0,12300.0,1079.91,1080.05,1075.74,1079.0,12300.0
2024-12-27 10:10:00,1076.19,1077.37,1074.48,1076.56,4366.0,1076.19,1077.37,1074.48,1076.56,4366.0
2024-12-27 10:15:00,1075.63,1075.99,1071.84,1072.54,12459.0,1075.63,1075.99,1071.84,1072.54,12459.0
2024-12-27 10:20:00,1071.3,1077.0,1071.3,1073.88,5581.0,1071.3,1077.0,1071.3,1073.88,5581.0
2024-12-27 10:25:00,1073.41,1074.47,1072.93,1073.03,4700.0,1073.41,1074.47,1072.93,1073.03,4700.0
2024-12-27 10:30:00,1072.76,1074.11,1067.44,1072.61,4992.0,1072.76,1074.11,1067.44,1072.61,4992.0
2024-12-27 10:35:00,1070.74,1071.93,1070.32,1071.58,2616.0,1070.74,1071.93,1070.32,1071.58,2616.0
2024-12-27 10:40:00,1070.58,1073.4,1070.48,1072.88,6577.0,1070.58,1073.4,1070.48,1072.88,6577.0
2024-12-27 10:45:00,1073.03,1073.54,1071.67,1072.49,4339.0,1073.03,1073.54,1071.67,1072.49,4339.0
2024-12-27 10:50:00,1072.4,1073.53,1072.4,1072.95,3725.0,1072.4,1073.53,1072.4,1072.95,3725.0
2024-12-27 10:55:00,1073.5,1073.74,1072.66,1073.31,1714.0,1073.5,1073.74,1072.66,1073.31,1714.0
2024-12-27 11:00:00,1073.29,1073.79,1069.9,1069.9,8236.0,1073.29,1073.79,1069.9,1069.9,8236.0
2024-12-27 11:05:00,1070.26,1070.67,1066.31,1067.81,11671.0,1070.26,1070.67,1066.31,1067.81,11671.0
2024-12-27 11:10:00,1068.49,1068.81,1065.5,1066.05,4740.0,1068.49,1068.81,1065.5,1066.05,4740.0
2024-12-27 11:15:00,1066.05,1068.09,1065.25,1066.1,10304.0,1066.05,1068.09,1065.25,1066.1,10304.0
2024-12-27 11:20:00,1067.2,1069.89,1067.2,1068.2,3605.0,1067.2,1069.89,1067.2,1068.2,3605.0
2024-12-27 11:25:00,1068.77,1070.19,1067.44,1069.4,3239.0,1068.77,1070.19,1067.44,1069.4,3239.0
2024-12-27 11:30:00,1070.55,1072.2,1069.26,1072.2,2098.0,1070.55,1072.2,1069.26,1072.2,2098.0
2024-12-27 11:35:00,1071.37,1073.66,1071.21,1071.84,4035.0,1071.37,1073.66,1071.21,1071.84,4035.0
2024-12-27 11:40:00,1071.83,1072.5,1069.31,1069.31,2389.0,1071.83,1072.5,1069.31,1069.31,2389.0
2024-12-27 11:45:00,1070.18,1070.19,1067.3,1069.55,2447.0,1070.18,1070.19,1067.3,1069.55,2447.0
2024-12-27 11:50:00,1068.13,1068.13,1064.24,1066.13,3218.0,1068.13,1068.13,1064.24,1066.13,3218.0
2024-12-27 11:55:00,1065.52,1067.75,1065.29,1067.06,1834.0,1065.52,1067.75,1065.29,1067.06,1834.0
2024-12-27 12:00:00,1067.5,1067.5,1066.24,1066.62,701.0,1067.5,1067.5,1066.24,1066.62,701.0
2024-12-27 12:05:00,1067.16,1067.16,1066.55,1066.55,400.0,1067.16,1067.16,1066.55,1066.55,400.0
2024-12-27 12:10:00,1067.5,1067.5,1066.24,1066.24,936.0,1067.5,1067.5,1066.24,1066.24,936.0
2024-12-27 12:15:00,1066.24,1066.24,1063.09,1063.96,2070.0,1066.24,1066.24,1063.09,1063.96,2070.0
2024-12-27 12:20:00,1063.86,1065.45,1062.0,1065.45,8482.0,1063.86,1065.45,1062.0,1065.45,8482.0
2024-12-27 12:25:00,1065.44,1066.07,1063.79,1066.07,431.0,1065.44,1066.07,1063.79,1066.07,431.0
2024-12-27 12:30:00,1066.12,1068.76,1066.12,1067.81,2357.0,1066.12,1068.76,1066.12,1067.81,2357.0
2024-12-27 12:35:00,1065.88,1067.11,1065.06,1066.78,2547.0,1065.88,1067.11,1065.06,1066.78,2547.0
2024-12-27 12:40:00,1065.75,1067.14,1065.74,1067.14,922.0,1065.75,1067.14,1065.74,1067.14,922.0
2024-12-27 12:45:00,1066.52,1067.3,1065.88,1066.72,4077.0,1066.52,1067.3,1065.88,1066.72,4077.0
2024-12-27 12:50:00,1067.37,1068.06,1066.03,1068.06,1800.0,1067.37,1068.06,1066.03,1068.06,1800.0
2024-12-27 12:55:00,1068.45,1068.84,1068.36,1068.65,2776.0,1068.45,1068.84,1068.36,1068.65,2776.0
2024-12-27 13:00:00,1069.43,1070.11,1069.04,1069.04,328.0,1069.43,1070.11,1069.04,1069.04,328.0
2024-12-27 13:05:00,1068.84,1069.1,1067.63,1068.85,1400.0,1068.84,1069.1,1067.63,1068.85,1400.0
2024-12-27 13:10:00,1069.86,1069.86,1067.81,1069.86,2081.0,1069.86,1069.86,1067.81,1069.86,2081.0
2024-12-27 13:15:00,1069.86,1069.86,1069.86,1069.86,0.0,1069.86,1069.86,1069.86,1069.86,0.0
2024-12-27 13:20:00,1068.64,1069.18,1068.64,1069.18,300.0,1068.64,1069.18,1068.64,1069.18,300.0
2024-12-27 13:25:00,1069.86,1070.16,1068.46,1068.46,3165.0,1069.86,1070.16,1068.46,1068.46,3165.0
2024-12-27 13:30:00,1069.13,1070.48,1068.45,1070.48,2110.0,1069.13,1070.48,1068.45,1070.48,2110.0
2024-12-27 13:35:00,1071.07,1071.54,1070.82,1071.54,2617.0,1071.07,1071.54,1070.82,1071.54,2617.0
2024-12-27 13:40:00,1072.0,1072.75,1071.96,1072.75,710.0,1072.0,1072.75,1071.96,1072.75,710.0
2024-12-27 13:45:00,1073.0,1073.0,1073.0,1073.0,154.0,1073.0,1073.0,1073.0,1073.0,154.0
2024-12-27 13:50:00,1073.48,1073.48,1073.07,1073.08,400.0,1073.48,1073.48,1073.07,1073.08,400.0
2024-12-27 13:55:00,1073.93,1074.8,1073.26,1074.04,1430.0,1073.93,1074.8,1073.26,1074.04,1430.0
2024-12-27 14:00:00,1074.96,1074.96,1074.46,1074.46,665.0,1074.96,1074.96,1074.46,1074.46,665.0
2024-12-27 14:05:00,1075.0,1075.51,1073.07,1074.64,4515.0,1075.0,1075.51,1073.07,1074.64,4515.0
2024-12-27 14:10:00,1074.94,1074.94,1074.94,1074.94,146.0,1074.94,1074.94,1074.94,1074.94,146.0
2024-12-27 14:15:00,1075.14,1075.68,1075.14,1075.67,579.0,1075.14,1075.68,1075.14,1075.67,579.0
2024-12-27 14:20:00,1076.04,1076.98,1075.86,1075.86,1185.0,1076.04,1076.98,1075.86,1075.86,1185.0
2024-12-27 14:25:00,1075.54,1075.61,1074.09,1074.91,1549.0,1075.54,1075.61,1074.09,1074.91,1549.0
2024-12-27 14:30:00,1074.84,1076.48,1074.08,1076.48,2200.0,1074.84,1076.48,1074.08,1076.48,2200.0
2024-12-27 14:35:00,1076.86,1077.15,1076.14,1077.03,917.0,1076.86,1077.15,1076.14,1077.03,917.0
2024-12-27 14:40:00,1077.08,1077.67,1077.08,1077.67,1010.0,1077.08,1077.67,1077.08,1077.67,1010.0
2024-12-27 14:45:00,1078.45,1078.45,1078.0,1078.36,1049.0,1078.45,1078.45,1078.0,1078.36,1049.0
2024-12-27 14:50:00,1078.66,1078.74,1078.04,1078.35,924.0,1078.66,1078.74,1078.04,1078.35,924.0
2024-12-27 14:55:00,1078.65,1078.7,1078.65,1078.7,300.0,1078.65,1078.7,1078.65,1078.7,300.0
2024-12-27 15:00:00,1079.74,1079.74,1078.72,1078.72,1525.0,1079.74,1079.74,1078.72,1078.72,1525.0
2024-12-27 15:05:00,1078.14,1078.59,1077.79,1078.59,1580.0,1078.14,1078.59,1077.79,1078.59,1580.0
2024-12-27 15:10:00,1078.21,1078.21,1075.2,1076.08,2713.0,1078.21,1078.21,1075.2,1076.08,2713.0
2024-12-27 15:15:00,1076.08,1076.62,1075.6,1075.6,1669.0,1076.08,1076.62,1075.6,1075.6,1669.0
2024-12-27 15:20:00,1075.25,1075.99,1075.25,1075.44,1700.0,1075.25,1075.99,1075.25,1075.44,1700.0
2024-12-27 15:25:00,1075.8,1075.98,1075.03,1075.38,1863.0,1075.8,1075.98,1075.03,1075.38,1863.0
2024-12-27 15:30:00,1075.32,1076.13,1075.24,1075.7,2374.0,1075.32,1076.13,1075.24,1075.7,2374.0
2024-12-27 15:35:00,1075.83,1075.83,1075.34,1075.47,1166.0,1075.83,1075.83,1075.34,1075.47,1166.0
2024-12-27 15:40:00,1075.58,1076.62,1074.58,1075.19,3286.0,1075.58,1076.62,1074.58,1075.19,3286.0
2024-12-27 15:45:00,1075.2,1077.8,1075.08,1077.2,3408.0,1075.2,1077.8,1075.08,1077.2,3408.0
2024-12-27 15:50:00,1077.12,1082.88,1076.83,1081.54,4354.0,1077.12,1082.88,1076.83,1081.54,4354.0
2024-12-27 15:55:00,1081.51,1082.21,1080.64,1082.14,20505.0,1081.51,1082.21,1080.64,1082.14,20505.0
2024-12-30 09:30:00,1065.97,1069.39,1060.5,1065.39,10917.0,1065.97,1069.39,1060.5,1065.39,10917.0
2024-12-30 09:35:00,1064.15,1068.5,1064.15,1067.91,3537.0,1064.15,1068.5,1064.15,1067.91,3537.0
2024-12-30 09:40:00,1065.03,1066.54,1063.8,1064.08,1041.0,1065.03,1066.54,1063.8,1064.08,1041.0
2024-12-30 09:45:00,1064.0,1064.4,1062.2,1062.84,3968.0,1064.0,1064.4,1062.2,1062.84,3968.0
2024-12-30 09:50:00,1061.42,1062.84,1057.85,1060.04,3805.0,1061.42,1062.84,1057.85,1060.04,3805.0
2024-12-30 09:55:00,1060.11,1061.85,1056.18,1056.58,4596.0,1060.11,1061.85,1056.18,1056.58,4596.0
2024-12-30 10:00:00,1056.3,1059.61,1056.2,1057.56,3943.0,1056.3,1059.61,1056.2,1057.56,3943.0
2024-12-30 10:05:00,1057.8,1059.98,1056.1,1056.8,1100.0,1057.8,1059.98,1056.1,1056.8,1100.0
2024-12-30 10:10:00,1057.55,1059.58,1056.46,1059.18,1218.0,1057.55,1059.58,1056.46,1059.18,1218.0
2024-12-30 10:15:00,1058.68,1059.38,1057.55,1058.57,3196.0,1058.68,1059.38,1057.55,1058.57,3196.0
2024-12-30 10:20:00,1059.0,1059.0,1056.0,1056.19,2850.0,1059.0,1059.0,1056.0,1056.19,2850.0
2024-12-30 10:25:00,1055.91,1057.03,1055.23,1056.65,4103.0,1055.91,1057.03,1055.23,1056.65,4103.0
2024-12-30 10:30:00,1056.91,1059.01,1056.73,1059.01,2250.0,1056.91,1059.01,1056.73,1059.01,2250.0
2024-12-30 10:35:00,1058.43,1061.91,1057.19,1061.9,2532.0,1058.43,1061.91,1057.19,1061.9,2532.0
2024-12-30 10:40:00,1061.9,1061.91,1060.21,1061.46,824.0,1061.9,1061.91,1060.21,1061.46,824.0
2024-12-30 10:45:00,1060.73,1061.95,1057.23,1057.87,5311.0,1060.73,1061.95,1057.23,1057.87,5311.0
2024-12-30 10:50:00,1058.96,1059.24,1057.84,1058.97,3700.0,1058.96,1059.24,1057.84,1058.97,3700.0
2024-12-30 10:55:00,1058.79,1061.39,1058.79,1061.39,3176.0,1058.79,1061.39,1058.79,1061.39,3176.0
2024-12-30 11:00:00,1062.02,1062.23,1060.65,1061.35,2414.0,1062.02,1062.23,1060.65,1061.35,2414.0
2024-12-30 11:05:00,1060.95,1062.6,1060.94,1061.89,3000.0,1060.95,1062.6,1060.94,1061.89,3000.0
2024-12-30 11:10:00,1061.04,1061.35,1060.48,1061.35,1618.0,1061.04,1061.35,1060.48,1061.35,1618.0
2024-12-30 11:15:00,1061.29,1063.71,1061.04,1062.76,1200.0,1061.29,1063.71,1061.04,1062.76,1200.0
2024-12-30 11:20:00,1063.38,1064.0,1061.98,1062.63,1400.0,1063.38,1064.0,1061.98,1062.63,1400.0
2024-12-30 11:25:00,1061.98,1063.32,1061.98,1063.31,903.0,1061.98,1063.32,1061.98,1063.31,903.0
2024-12-30 11:30:00,1064.2,1066.31,1064.2,1065.92,700.0,1064.2,1066.31,1064.2,1065.92,700.0
2024-12-30 11:35:00,1065.81,1067.0,1065.81,1066.45,784.0,1065.81,1067.0,1065.81,1066.45,784.0
2024-12-30 11:40:00,1067.6,1068.0,1066.25,1066.74,3839.0,1067.6,1068.0,1066.25,1066.74,3839.0
2024-12-30 11:45:00,1066.52,1066.53,1065.82,1065.82,625.0,1066.52,1066.53,1065.82,1065.82,625.0
2024-12-30 11:50:00,1066.16,1067.06,1066.16,1067.06,1816.0,1066.16,1067.06,1066.16,1067.06,1816.0
2024-12-30 11:55:00,1067.76,1068.29,1067.37,1067.37,1386.0,1067.76,1068.29,1067.37,1067.37,1386.0
2024-12-30 12:00:00,1067.3,1070.58,1067.3,1070.04,2780.0,1067.3,1070.58,1067.3,1070.04,2780.0
2024-12-30 12:05:00,1068.74,1069.35,1067.94,1067.94,1700.0,1068.74,1069.35,1067.94,1067.94,1700.0
2024-12-30 12:10:00,1068.24,1069.61,1068.24,1069.0,2142.0,1068.24,1069.61,1068.24,1069.0,2142.0
2024-12-30 12:15:00,1068.2,1069.35,1068.2,1069.08,2268.0,1068.2,1069.35,1068.2,1069.08,2268.0
2024-12-30 12:20:00,1069.36,1070.9,1069.3,1070.19,2146.0,1069.36,1070.9,1069.3,1070.19,2146.0
2024-12-30 12:25:00,1070.39,1070.4,1068.25,1069.8,1902.0,1070.39,1070.4,1068.25,1069.8,1902.0
2024-12-30 12:30:00,1069.03,1071.01,1069.02,1071.01,2000.0,1069.03,1071.01,1069.02,1071.01,2000.0
2024-12-30 12:35:00,1071.08,1071.17,1069.78,1069.78,1733.0,1071.08,1071.17,1069.78,1069.78,1733.0
2024-12-30 12:40:00,1070.5,1071.63,1070.48,1071.63,620.0,1070.5,1071.63,1070.48,1071.63,620.0
2024-12-30 12:45:00,1071.52,1072.0,1071.31,1071.92,600.0,1071.52,1072.0,1071.31,1071.92,600.0
2024-12-30 12:50:00,1072.23,1072.23,1070.68,1070.69,805.0,1072.23,1072.23,1070.68,1070.69,805.0
2024-12-30 12:55:00,1068.46,1071.06,1068.46,1071.06,791.0,1068.46,1071.06,1068.46,1071.06,791.0
2024-12-30 13:00:00,1068.78,1069.94,1068.44,1068.8,761.0,1068.78,1069.94,1068.44,1068.8,761.0
2024-12-30 13:05:00,1069.36,1069.74,1068.02,1069.61,2076.0,1069.36,1069.74,1068.02,1069.61,2076.0
2024-12-30 13:10:00,1070.0,1070.05,1069.93,1070.05,462.0,1070.0,1070.05,1069.93,1070.05,462.0
2024-12-30 13:15:00,1070.94,1070.94,1069.95,1069.95,790.0,1070.94,1070.94,1069.95,1069.95,790.0
2024-12-30 13:20:00,1068.97,1068.97,1068.93,1068.93,302.0,1068.97,1068.97,1068.93,1068.93,302.0
2024-12-30 13:25:00,1069.72,1069.72,1066.94,1069.46,2365.0,1069.72,1069.72,1066.94,1069.46,2365.0
2024-12-30 13:30:00,1070.0,1070.0,1069.49,1069.49,200.0,1070.0,1070.0,1069.49,1069.49,200.0
2024-12-30 13:35:00,1069.0,1069.49,1069.0,1069.49,202.0,1069.0,1069.49,1069.0,1069.49,202.0
2024-12-30 13:40:00,1070.26,1070.85,1070.26,1070.85,200.0,1070.26,1070.85,1070.26,1070.85,200.0
2024-12-30 13:45:00,1070.57,1071.09,1070.0,1071.05,865.0,1070.57,1071.09,1070.0,1071.05,865.0
2024-12-30 13:50:00,1071.09,1072.39,1071.09,1072.39,600.0,1071.09,1072.39,1071.09,1072.39,600.0
2024-12-30 13:55:00,1072.36,1072.66,1072.36,1072.63,515.0,1072.36,1072.66,1072.36,1072.63,515.0
2024-12-30 14:00:00,1072.82,1073.58,1072.5,1073.24,942.0,1072.82,1073.58,1072.5,1073.24,942.0
2024-12-30 14:05:00,1072.75,1073.23,1070.14,1071.67,2804.0,1072.75,1073.23,1070.14,1071.67,2804.0
2024-12-30 14:10:00,1070.99,1071.26,1070.25,1071.26,500.0,1070.99,1071.26,1070.25,1071.26,500.0
2024-12-30 14:15:00,1071.64,1071.86,1070.94,1070.94,407.0,1071.64,1071.86,1070.94,1070.94,407.0
2024-12-30 14:20:00,1070.0,1070.0,1068.24,1069.5,2492.0,1070.0,1070.0,1068.24,1069.5,2492.0
2024-12-30 14:25:00,1068.75,1070.48,1068.75,1070.48,900.0,1068.75,1070.48,1068.75,1070.48,900.0
2024-12-30 14:30:00,1070.69,1071.48,1070.69,1071.48,418.0,1070.69,1071.48,1070.69,1071.48,418.0
2024-12-30 14:35:00,1070.08,1070.66,1069.9,1070.66,426.0,1070.08,1070.66,1069.9,1070.66,426.0
2024-12-30 14:40:00,1070.48,1071.75,1070.47,1071.14,500.0,1070.48,1071.75,1070.47,1071.14,500.0
2024-12-30 14:45:00,1070.69,1072.75,1070.69,1070.81,1566.0,1070.69,1072.75,1070.69,1070.81,1566.0
2024-12-30 14:50:00,1070.81,1072.27,1070.77,1070.78,5592.0,1070.81,1072.27,1070.77,1070.78,5592.0
2024-12-30 14:55:00,1071.38,1072.22,1071.38,1071.4,1321.0,1071.38,1072.22,1071.38,1071.4,1321.0
2024-12-30 15:00:00,1071.98,1071.98,1069.56,1070.42,4312.0,1071.98,1071.98,1069.56,1070.42,4312.0
2024-12-30 15:05:00,1070.38,1071.4,1069.95,1070.35,3840.0,1070.38,1071.4,1069.95,1070.35,3840.0
2024-12-30 15:10:00,1069.74,1072.31,1069.74,1072.31,1657.0,1069.74,1072.31,1069.74,1072.31,1657.0
2024-12-30 15:15:00,1071.97,1072.2,1071.45,1072.05,2204.0,1071.97,1072.2,1071.45,1072.05,2204.0
2024-12-30 15:20:00,1071.86,1071.86,1071.3,1071.41,999.0,1071.86,1071.86,1071.3,1071.41,999.0
2024-12-30 15:25:00,1070.49,1070.49,1067.36,1067.87,1876.0,1070.49,1070.49,1067.36,1067.87,1876.0
2024-12-30 15:30:00,1068.0,1069.22,1067.99,1068.19,2743.0,1068.0,1069.22,1067.99,1068.19,2743.0
2024-12-30 15:35:00,1068.93,1069.17,1067.8,1067.8,3281.0,1068.93,1069.17,1067.8,1067.8,3281.0
2024-12-30 15:40:00,1068.72,1069.5,1067.91,1067.91,1763.0,1068.72,1069.5,1067.91,1067.91,1763.0
2024-12-30 15:45:00,1068.38,1069.4,1067.99,1068.63,5849.0,1068.38,1069.4,1067.99,1068.63,5849.0
2024-12-30 15:50:00,1068.43,1070.41,1068.4,1068.93,5933.0,1068.43,1070.41,1068.4,1068.93,5933.0
2024-12-30 15:55:00,1068.42,1069.38,1065.85,1067.33,25956.0,1068.42,1069.38,1065.85,1067.33,25956.0
2024-12-31 09:30:00,1073.5,1073.5,1067.71,1069.09,10240.0,1073.5,1073.5,1067.71,1069.09,10240.0
2024-12-31 09:35:00,1067.62,1068.71,1060.8,1062.78,3383.0,1067.62,1068.71,1060.8,1062.78,3383.0
2024-12-31 09:40:00,1061.45,1064.08,1061.0,1062.88,3478.0,1061.45,1064.08,1061.0,1062.88,3478.0
2024-12-31 09:45:00,1062.74,1065.0,1062.74,1065.0,7445.0,1062.74,1065.0,1062.74,1065.0,7445.0
2024-12-31 09:50:00,1064.86,1065.32,1060.86,1061.7,6883.0,1064.86,1065.32,1060.86,1061.7,6883.0
2024-12-31 09:55:00,1062.33,1064.0,1061.82,1063.74,2884.0,1062.33,1064.0,1061.82,1063.74,2884.0
2024-12-31 10:00:00,1063.78,1066.35,1063.78,1063.91,2150.0,1063.78,1066.35,1063.78,1063.91,2150.0
2024-12-31 10:05:00,1064.74,1064.74,1059.79,1059.94,6993.0,1064.74,1064.74,1059.79,1059.94,6993.0
2024-12-31 10:10:00,1059.66,1060.0,1056.67,1059.5,4997.0,1059.66,1060.0,1056.67,1059.5,4997.0
2024-12-31 10:15:00,1060.29,1060.98,1058.07,1060.61,6447.0,1060.29,1060.98,1058.07,1060.61,6447.0
2024-12-31 10:20:00,1060.52,1061.16,1060.23,1060.68,2826.0,1060.52,1061.16,1060.23,1060.68,2826.0
2024-12-31 10:25:00,1061.14,1062.86,1060.85,1061.47,6176.0,1061.14,1062.86,1060.85,1061.47,6176.0
2024-12-31 10:30:00,1061.47,1065.0,1061.42,1061.67,3034.0,1061.47,1065.0,1061.42,1061.67,3034.0
2024-12-31 10:35:00,1061.81,1063.6,1061.8,1063.46,900.0,1061.81,1063.6,1061.8,1063.46,900.0
2024-12-31 10:40:00,1062.56,1062.63,1062.55,1062.63,800.0,1062.56,1062.63,1062.55,1062.63,800.0
2024-12-31 10:45:00,1061.01,1061.25,1060.41,1060.41,826.0,1061.01,1061.25,1060.41,1060.41,826.0
2024-12-31 10:50:00,1060.74,1061.48,1060.04,1061.48,1190.0,1060.74,1061.48,1060.04,1061.48,1190.0
2024-12-31 10:55:00,1062.11,1062.18,1061.48,1061.54,1200.0,1062.11,1062.18,1061.48,1061.54,1200.0
2024-12-31 11:00:00,1061.76,1061.96,1059.42,1059.42,1214.0,1061.76,1061.96,1059.42,1059.42,1214.0
2024-12-31 11:05:00,1059.99,1060.79,1058.47,1060.72,1350.0,1059.99,1060.79,1058.47,1060.72,1350.0
2024-12-31 11:10:00,1061.17,1061.92,1060.72,1061.03,1025.0,1061.17,1061.92,1060.72,1061.03,1025.0
2024-12-31 11:15:00,1061.29,1062.1,1060.05,1060.36,1039.0,1061.29,1062.1,1060.05,1060.36,1039.0
2024-12-31 11:20:00,1060.94,1061.08,1059.82,1059.83,3666.0,1060.94,1061.08,1059.82,1059.83,3666.0
2024-12-31 11:25:00,1060.51,1060.88,1060.05,1060.05,2246.0,1060.51,1060.88,1060.05,1060.05,2246.0
2024-12-31 11:30:00,1059.5,1059.99,1058.43,1058.43,1147.0,1059.5,1059.99,1058.43,1058.43,1147.0
2024-12-31 11:35:00,1058.43,1059.87,1058.43,1059.87,1100.0,1058.43,1059.87,1058.43,1059.87,1100.0
2024-12-31 11:40:00,1059.91,1061.5,1059.73,1061.16,1850.0,1059.91,1061.5,1059.73,1061.16,1850.0
2024-12-31 11:45:00,1061.83,1062.5,1061.33,1061.85,709.0,1061.83,1062.5,1061.33,1061.85,709.0
2024-12-31 11:50:00,1062.55,1064.12,1062.35,1062.35,2000.0,1062.55,1064.12,1062.35,1062.35,2000.0
2024-12-31 11:55:00,1061.54,1062.41,1061.16,1061.97,3250.0,1061.54,1062.41,1061.16,1061.97,3250.0
2024-12-31 12:00:00,1062.03,1062.58,1061.0,1062.58,3233.0,1062.03,1062.58,1061.0,1062.58,3233.0
2024-12-31 12:05:00,1061.9,1062.14,1061.51,1061.86,600.0,1061.9,1062.14,1061.51,1061.86,600.0
2024-12-31 12:10:00,1062.33,1062.55,1061.42,1062.13,2158.0,1062.33,1062.55,1061.42,1062.13,2158.0
2024-12-31 12:15:00,1062.01,1063.22,1061.67,1063.22,1300.0,1062.01,1063.22,1061.67,1063.22,1300.0
2024-12-31 12:20:00,1063.08,1063.08,1060.2,1060.57,1364.0,1063.08,1063.08,1060.2,1060.57,1364.0
2024-12-31 12:25:00,1060.02,1060.02,1059.15,1059.15,500.0,1060.02,1060.02,1059.15,1059.15,500.0
2024-12-31 12:30:00,1059.15,1059.15,1059.15,1059.15,0.0,1059.15,1059.15,1059.15,1059.15,0.0
2024-12-31 12:35:00,1057.89,1057.89,1056.63,1057.1,2747.0,1057.89,1057.89,1056.63,1057.1,2747.0
2024-12-31 12:40:00,1057.05,1057.28,1056.99,1057.28,700.0,1057.05,1057.28,1056.99,1057.28,700.0
2024-12-31 12:45:00,1058.54,1058.56,1057.58,1058.56,1860.0,1058.54,1058.56,1057.58,1058.56,1860.0
2024-12-31 12:50:00,1058.27,1060.0,1058.05,1059.99,1194.0,1058.27,1060.0,1058.05,1059.99,1194.0
2024-12-31 12:55:00,1060.1,1061.62,1060.1,1061.62,800.0,1060.1,1061.62,1060.1,1061.62,800.0
2024-12-31 13:00:00,1061.63,1063.2,1061.62,1063.2,1522.0,1061.63,1063.2,1061.62,1063.2,1522.0
2024-12-31 13:05:00,1063.19,1064.07,1063.19,1064.07,1103.0,1063.19,1064.07,1063.19,1064.07,1103.0
2024-12-31 13:10:00,1063.34,1063.34,1062.02,1062.66,900.0,1063.34,1063.34,1062.02,1062.66,900.0
2024-12-31 13:15:00,1062.88,1062.89,1061.75,1061.75,485.0,1062.88,1062.89,1061.75,1061.75,485.0
2024-12-31 13:20:00,1061.46,1061.46,1059.12,1059.67,802.0,1061.46,1061.46,1059.12,1059.67,802.0
2024-12-31 13:25:00,1059.51,1059.71,1058.0,1058.63,600.0,1059.51,1059.71,1058.0,1058.63,600.0
2024-12-31 13:30:00,1058.59,1059.48,1058.46,1059.35,2052.0,1058.59,1059.48,1058.46,1059.35,2052.0
2024-12-31 13:35:00,1059.35,1059.35,1058.25,1058.45,500.0,1059.35,1059.35,1058.25,1058.45,500.0
2024-12-31 13:40:00,1058.94,1058.94,1058.94,1058.94,200.0,1058.94,1058.94,1058.94,1058.94,200.0
2024-12-31 13:45:00,1059.45,1059.45,1059.45,1059.45,100.0,1059.45,1059.45,1059.45,1059.45,100.0
2024-12-31 13:50:00,1059.37,1060.26,1058.52,1058.9,2825.0,1059.37,1060.26,1058.52,1058.9,2825.0
2024-12-31 13:55:00,1058.23,1058.34,1057.54,1057.54,900.0,1058.23,1058.34,1057.54,1057.54,900.0
2024-12-31 14:00:00,1057.1,1057.7,1056.0,1056.0,1165.0,1057.1,1057.7,1056.0,1056.0,1165.0
2024-12-31 14:05:00,1057.47,1059.15,1057.47,1059.14,1632.0,1057.47,1059.15,1057.47,1059.14,1632.0
2024-12-31 14:10:00,1059.73,1060.11,1058.96,1059.99,3785.0,1059.73,1060.11,1058.96,1059.99,3785.0
2024-12-31 14:15:00,1059.86,1059.86,1057.33,1057.33,2050.0,1059.86,1059.86,1057.33,1057.33,2050.0
2024-12-31 14:20:00,1057.65,1057.65,1055.64,1057.0,2675.0,1057.65,1057.65,1055.64,1057.0,2675.0
2024-12-31 14:25:00,1056.49,1057.47,1056.49,1057.01,2601.0,1056.49,1057.47,1056.49,1057.01,2601.0
2024-12-31 14:30:00,1055.97,1056.87,1055.86,1055.86,2458.0,1055.97,1056.87,1055.86,1055.86,2458.0
2024-12-31 14:35:00,1056.39,1057.27,1056.26,1056.41,1230.0,1056.39,1057.27,1056.26,1056.41,1230.0
2024-12-31 14:40:00,1055.89,1056.17,1053.32,1053.93,5415.0,1055.89,1056.17,1053.32,1053.93,5415.0
2024-12-31 14:45:00,1054.42,1055.19,1052.93,1054.86,4113.0,1054.42,1055.19,1052.93,1054.86,4113.0
2024-12-31 14:50:00,1055.06,1056.48,1055.06,1055.36,3016.0,1055.06,1056.48,1055.06,1055.36,3016.0
2024-12-31 14:55:00,1056.31,1058.42,1056.31,1058.37,3609.0,1056.31,1058.42,1056.31,1058.37,3609.0
2024-12-31 15:00:00,1058.2,1058.95,1057.83,1057.94,3537.0,1058.2,1058.95,1057.83,1057.94,3537.0
2024-12-31 15:05:00,1058.48,1059.68,1058.38,1059.1,4726.0,1058.48,1059.68,1058.38,1059.1,4726.0
2024-12-31 15:10:00,1058.93,1058.94,1056.25,1056.59,2637.0,1058.93,1058.94,1056.25,1056.59,2637.0
2024-12-31 15:15:00,1056.75,1057.46,1055.93,1056.46,3620.0,1056.75,1057.46,1055.93,1056.46,3620.0
2024-12-31 15:20:00,1056.8,1059.16,1056.8,1058.43,2302.0,1056.8,1059.16,1056.8,1058.43,2302.0
2024-12-31 15:25:00,1058.0,1060.25,1057.8,1059.63,4772.0,1058.0,1060.25,1057.8,1059.63,4772.0
2024-12-31 15:30:00,1058.87,1059.11,1057.8,1058.37,6623.0,1058.87,1059.11,1057.8,1058.37,6623.0
2024-12-31 15:35:00,1058.37,1059.19,1057.19,1057.19,7771.0,1058.37,1059.19,1057.19,1057.19,7771.0
2024-12-31 15:40:00,1057.86,1057.86,1055.87,1055.87,11332.0,1057.86,1057.86,1055.87,1055.87,11332.0
2024-12-31 15:45:00,1055.88,1058.71,1054.76,1058.14,8643.0,1055.88,1058.71,1054.76,1058.14,8643.0
2024-12-31 15:50:00,1058.51,1058.59,1056.36,1057.6,11176.0,1058.51,1058.59,1056.36,1057.6,11176.0
2024-12-31 15:55:00,1057.33,1060.15,1057.12,1060.11,33641.0,1057.33,1060.15,1057.12,1060.11,33641.0
2025-01-02 09:30:00,1073.52,1073.71,1064.52,1065.88,17774.0,1073.52,1073.71,1064.52,1065.88,17774.0
2025-01-02 09:35:00,1064.8,1064.8,1053.89,1053.89,3288.0,1064.8,1064.8,1053.89,1053.89,3288.0
2025-01-02 09:40:00,1054.76,1055.0,1051.37,1053.01,13171.0,1054.76,1055.0,1051.37,1053.01,13171.0
2025-01-02 09:45:00,1053.0,1058.97,1053.0,1058.67,5530.0,1053.0,1058.97,1053.0,1058.67,5530.0
2025-01-02 09:50:00,1059.11,1063.07,1059.11,1061.16,8093.0,1059.11,1063.07,1059.11,1061.16,8093.0
2025-01-02 09:55:00,1063.54,1066.5,1063.11,1065.7,9224.0,1063.54,1066.5,1063.11,1065.7,9224.0
2025-01-02 10:00:00,1065.3,1067.0,1060.11,1064.23,12559.0,1065.3,1067.0,1060.11,1064.23,12559.0
2025-01-02 10:05:00,1064.75,1066.97,1062.47,1065.39,9079.0,1064.75,1066.97,1062.47,1065.39,9079.0
2025-01-02 10:10:00,1065.39,1067.49,1064.81,1065.0,5323.0,1065.39,1067.49,1064.81,1065.0,5323.0
2025-01-02 10:15:00,1062.72,1064.22,1059.36,1059.46,5401.0,1062.72,1064.22,1059.36,1059.46,5401.0
2025-01-02 10:20:00,1059.12,1059.69,1053.06,1054.01,6109.0,1059.12,1059.69,1053.06,1054.01,6109.0
2025-01-02 10:25:00,1054.99,1057.51,1054.46,1055.99,7418.0,1054.99,1057.51,1054.46,1055.99,7418.0
2025-01-02 10:30:00,1055.7,1056.93,1050.05,1053.19,4764.0,1055.7,1056.93,1050.05,1053.19,4764.0
2025-01-02 10:35:00,1053.58,1053.58,1050.0,1051.29,5517.0,1053.58,1053.58,1050.0,1051.29,5517.0
2025-01-02 10:40:00,1051.4,1052.11,1047.93,1049.5,5900.0,1051.4,1052.11,1047.93,1049.5,5900.0
2025-01-02 10:45:00,1049.23,1051.62,1048.01,1051.6,7115.0,1049.23,1051.62,1048.01,1051.6,7115.0
2025-01-02 10:50:00,1050.18,1052.87,1050.0,1051.76,2290.0,1050.18,1052.87,1050.0,1051.76,2290.0
2025-01-02 10:55:00,1052.9,1052.93,1049.24,1049.67,5136.0,1052.9,1052.93,1049.24,1049.67,5136.0
2025-01-02 11:00:00,1049.86,1051.19,1045.0,1046.58,6722.0,1049.86,1051.19,1045.0,1046.58,6722.0
2025-01-02 11:05:00,1046.58,1049.47,1046.47,1049.47,4692.0,1046.58,1049.47,1046.47,1049.47,4692.0
2025-01-02 11:10:00,1049.59,1051.62,1047.45,1051.62,4015.0,1049.59,1051.62,1047.45,1051.62,4015.0
2025-01-02 11:15:00,1051.55,1055.83,1051.46,1055.83,3815.0,1051.55,1055.83,1051.46,1055.83,3815.0
2025-01-02 11:20:00,1056.0,1058.0,1053.21,1057.78,4555.0,1056.0,1058.0,1053.21,1057.78,4555.0
2025-01-02 11:25:00,1056.72,1058.0,1055.31,1055.5,2822.0,1056.72,1058.0,1055.31,1055.5,2822.0
2025-01-02 11:30:00,1055.31,1057.78,1054.04,1057.28,3192.0,1055.31,1057.78,1054.04,1057.28,3192.0
2025-01-02 11:35:00,1057.28,1058.87,1057.09,1058.78,2469.0,1057.28,1058.87,1057.09,1058.78,2469.0
2025-01-02 11:40:00,1058.26,1059.29,1058.18,1059.29,1411.0,1058.26,1059.29,1058.18,1059.29,1411.0
2025-01-02 11:45:00,1058.18,1058.68,1057.0,1057.89,6826.0,1058.18,1058.68,1057.0,1057.89,6826.0
2025-01-02 11:50:00,1057.43,1057.44,1053.61,1054.75,5125.0,1057.43,1057.44,1053.61,1054.75,5125.0
2025-01-02 11:55:00,1054.75,1056.5,1053.32,1056.5,8021.0,1054.75,1056.5,1053.32,1056.5,8021.0
2025-01-02 12:00:00,1058.13,1058.51,1054.46,1054.46,9703.0,1058.13,1058.51,1054.46,1054.46,9703.0
2025-01-02 12:05:00,1055.8,1057.16,1054.17,1055.27,1735.0,1055.8,1057.16,1054.17,1055.27,1735.0
2025-01-02 12:10:00,1056.02,1057.89,1055.16,1057.89,2925.0,1056.02,1057.89,1055.16,1057.89,2925.0
2025-01-02 12:15:00,1057.66,1057.67,1054.43,1055.53,5480.0,1057.66,1057.67,1054.43,1055.53,5480.0
2025-01-02 12:20:00,1055.09,1055.92,1053.54,1053.54,3025.0,1055.09,1055.92,1053.54,1053.54,3025.0
2025-01-02 12:25:00,1052.98,1053.82,1048.62,1049.89,3297.0,1052.98,1053.82,1048.62,1049.89,3297.0
2025-01-02 12:30:00,1049.63,1049.63,1046.54,1048.13,2789.0,1049.63,1049.63,1046.54,1048.13,2789.0
2025-01-02 12:35:00,1048.96,1048.96,1044.04,1045.66,3710.0,1048.96,1048.96,1044.04,1045.66,3710.0
2025-01-02 12:40:00,1046.03,1046.87,1044.22,1045.77,6970.0,1046.03,1046.87,1044.22,1045.77,6970.0
2025-01-02 12:45:00,1045.75,1046.39,1043.95,1043.95,3283.0,1045.75,1046.39,1043.95,1043.95,3283.0
2025-01-02 12:50:00,1043.77,1046.5,1043.76,1045.62,4118.0,1043.77,1046.5,1043.76,1045.62,4118.0
2025-01-02 12:55:00,1045.48,1047.5,1044.23,1045.37,5131.0,1045.48,1047.5,1044.23,1045.37,5131.0
2025-01-02 13:00:00,1045.87,1045.87,1042.27,1043.15,2391.0,1045.87,1045.87,1042.27,1043.15,2391.0
2025-01-02 13:05:00,1042.0,1046.82,1041.0,1046.82,5773.0,1042.0,1046.82,1041.0,1046.82,5773.0
2025-01-02 13:10:00,1045.92,1046.82,1043.42,1043.5,5696.0,1045.92,1046.82,1043.42,1043.5,5696.0
2025-01-02 13:15:00,1042.98,1044.5,1042.17,1043.63,3601.0,1042.98,1044.5,1042.17,1043.63,3601.0
2025-01-02 13:20:00,1043.63,1045.38,1043.62,1044.34,2506.0,1043.63,1045.38,1043.62,1044.34,2506.0
2025-01-02 13:25:00,1045.02,1046.0,1044.18,1046.0,1851.0,1045.02,1046.0,1044.18,1046.0,1851.0
2025-01-02 13:30:00,1045.23,1045.81,1043.32,1043.32,5163.0,1045.23,1045.81,1043.32,1043.32,5163.0
2025-01-02 13:35:00,1043.15,1047.0,1043.15,1045.86,2250.0,1043.15,1047.0,1043.15,1045.86,2250.0
2025-01-02 13:40:00,1045.7,1047.35,1045.41,1047.35,2848.0,1045.7,1047.35,1045.41,1047.35,2848.0
2025-01-02 13:45:00,1047.45,1047.45,1044.38,1046.0,2402.0,1047.45,1047.45,1044.38,1046.0,2402.0
2025-01-02 13:50:00,1045.53,1045.53,1043.84,1044.46,3655.0,1045.53,1045.53,1043.84,1044.46,3655.0
2025-01-02 13:55:00,1045.05,1046.19,1044.92,1045.45,1567.0,1045.05,1046.19,1044.92,1045.45,1567.0
2025-01-02 14:00:00,1046.67,1046.8,1044.36,1046.02,4601.0,1046.67,1046.8,1044.36,1046.02,4601.0
2025-01-02 14:05:00,1046.0,1048.5,1045.47,1046.37,10222.0,1046.0,1048.5,1045.47,1046.37,10222.0
2025-01-02 14:10:00,1047.02,1047.63,1046.54,1046.64,2080.0,1047.02,1047.63,1046.54,1046.64,2080.0
2025-01-02 14:15:00,1047.38,1048.34,1046.75,1048.34,3003.0,1047.38,1048.34,1046.75,1048.34,3003.0
2025-01-02 14:20:00,1048.41,1049.43,1047.76,1049.15,3113.0,1048.41,1049.43,1047.76,1049.15,3113.0
2025-01-02 14:25:00,1049.13,1049.89,1048.53,1049.07,2530.0,1049.13,1049.89,1048.53,1049.07,2530.0
2025-01-02 14:30:00,1048.62,1049.1,1048.26,1048.26,1607.0,1048.62,1049.1,1048.26,1048.26,1607.0
2025-01-02 14:35:00,1047.79,1048.21,1047.3,1047.88,3750.0,1047.79,1048.21,1047.3,1047.88,3750.0
2025-01-02 14:40:00,1047.56,1048.21,1047.33,1047.6,3770.0,1047.56,1048.21,1047.33,1047.6,3770.0
2025-01-02 14:45:00,1047.6,1049.25,1046.85,1049.09,3318.0,1047.6,1049.25,1046.85,1049.09,3318.0
2025-01-02 14:50:00,1048.9,1050.76,1048.83,1049.57,2700.0,1048.9,1050.76,1048.83,1049.57,2700.0
2025-01-02 14:55:00,1049.6,1049.6,1047.06,1047.06,8881.0,1049.6,1049.6,1047.06,1047.06,8881.0
2025-01-02 15:00:00,1048.05,1050.89,1048.05,1050.89,2641.0,1048.05,1050.89,1048.05,1050.89,2641.0
2025-01-02 15:05:00,1050.6,1050.6,1049.43,1049.73,1954.0,1050.6,1050.6,1049.43,1049.73,1954.0
2025-01-02 15:10:00,1049.74,1051.46,1049.7,1051.01,3065.0,1049.74,1051.46,1049.7,1051.01,3065.0
2025-01-02 15:15:00,1050.37,1050.37,1049.61,1050.19,3681.0,1050.37,1050.37,1049.61,1050.19,3681.0
2025-01-02 15:20:00,1049.71,1050.11,1049.51,1049.79,2442.0,1049.71,1050.11,1049.51,1049.79,2442.0
2025-01-02 15:25:00,1050.0,1050.07,1049.4,1049.95,1334.0,1050.0,1050.07,1049.4,1049.95,1334.0
2025-01-02 15:30:00,1049.85,1052.46,1049.28,1050.74,4371.0,1049.85,1052.46,1049.28,1050.74,4371.0
2025-01-02 15:35:00,1050.67,1050.67,1049.15,1049.57,1485.0,1050.67,1050.67,1049.15,1049.57,1485.0
2025-01-02 15:40:00,1049.44,1050.68,1049.39,1049.63,3871.0,1049.44,1050.68,1049.39,1049.63,3871.0
2025-01-02 15:45:00,1049.64,1051.43,1049.25,1050.88,5488.0,1049.64,1051.43,1049.25,1050.88,5488.0
2025-01-02 15:50:00,1051.49,1053.68,1051.03,1052.68,7121.0,1051.49,1053.68,1051.03,1052.68,7121.0
2025-01-02 15:55:00,1052.25,1054.34,1051.99,1054.33,23150.0,1052.25,1054.34,1051.99,1054.33,23150.0
2025-01-03 09:30:00,1059.3,1063.3,1058.25,1061.55,7577.0,1059.3,1063.3,1058.25,1061.55,7577.0
2025-01-03 09:35:00,1062.89,1064.88,1060.81,1062.98,7485.0,1062.89,1064.88,1060.81,1062.98,7485.0
2025-01-03 09:40:00,1064.29,1066.5,1063.11,1063.41,7050.0,1064.29,1066.5,1063.11,1063.41,7050.0
2025-01-03 09:45:00,1064.56,1065.07,1057.74,1060.26,3800.0,1064.56,1065.07,1057.74,1060.26,3800.0
2025-01-03 09:50:00,1059.0,1061.52,1057.74,1060.54,2440.0,1059.0,1061.52,1057.74,1060.54,2440.0
2025-01-03 09:55:00,1060.83,1062.26,1060.05,1061.03,2117.0,1060.83,1062.26,1060.05,1061.03,2117.0
2025-01-03 10:00:00,1061.54,1063.15,1058.39,1063.15,1454.0,1061.54,1063.15,1058.39,1063.15,1454.0
2025-01-03 10:05:00,1060.79,1064.14,1060.79,1062.96,3657.0,1060.79,1064.14,1060.79,1062.96,3657.0
2025-01-03 10:10:00,1064.0,1064.02,1059.32,1061.33,2418.0,1064.0,1064.02,1059.32,1061.33,2418.0
2025-01-03 10:15:00,1060.93,1060.93,1058.22,1059.5,1967.0,1060.93,1060.93,1058.22,1059.5,1967.0
2025-01-03 10:20:00,1058.0,1060.0,1056.72,1060.0,2227.0,1058.0,1060.0,1056.72,1060.0,2227.0
2025-01-03 10:25:00,1060.46,1062.84,1060.02,1062.84,1468.0,1060.46,1062.84,1060.02,1062.84,1468.0
2025-01-03 10:30:00,1060.23,1061.05,1059.87,1060.8,1154.0,1060.23,1061.05,1059.87,1060.8,1154.0
2025-01-03 10:35:00,1060.8,1063.45,1060.29,1060.82,2719.0,1060.8,1063.45,1060.29,1060.82,2719.0
2025-01-03 10:40:00,1060.77,1062.5,1060.77,1061.87,1202.0,1060.77,1062.5,1060.77,1061.87,1202.0
2025-01-03 10:45:00,1062.2,1062.2,1060.61,1060.61,2061.0,1062.2,1062.2,1060.61,1060.61,2061.0
2025-01-03 10:50:00,1060.77,1060.77,1057.83,1059.85,6505.0,1060.77,1060.77,1057.83,1059.85,6505.0
2025-01-03 10:55:00,1061.29,1061.49,1059.69,1060.5,1267.0,1061.29,1061.49,1059.69,1060.5,1267.0
2025-01-03 11:00:00,1061.0,1061.19,1060.6,1060.83,783.0,1061.0,1061.19,1060.6,1060.83,783.0
2025-01-03 11:05:00,1060.83,1060.83,1058.21,1058.64,1100.0,1060.83,1060.83,1058.21,1058.64,1100.0
2025-01-03 11:10:00,1057.91,1058.65,1057.91,1058.64,548.0,1057.91,1058.65,1057.91,1058.64,548.0
2025-01-03 11:15:00,1059.28,1059.5,1058.65,1058.65,633.0,1059.28,1059.5,1058.65,1058.65,633.0
2025-01-03 11:20:00,1059.5,1060.73,1058.62,1060.59,2316.0,1059.5,1060.73,1058.62,1060.59,2316.0
2025-01-03 11:25:00,1060.66,1062.0,1060.66,1061.96,1750.0,1060.66,1062.0,1060.66,1061.96,1750.0
2025-01-03 11:30:00,1061.96,1063.58,1061.95,1062.93,3781.0,1061.96,1063.58,1061.95,1062.93,3781.0
2025-01-03 11:35:00,1062.93,1063.61,1062.46,1062.97,1587.0,1062.93,1063.61,1062.46,1062.97,1587.0
2025-01-03 11:40:00,1062.97,1064.3,1062.97,1064.3,1828.0,1062.97,1064.3,1062.97,1064.3,1828.0
2025-01-03 11:45:00,1064.46,1066.0,1064.46,1066.0,4921.0,1064.46,1066.0,1064.46,1066.0,4921.0
2025-01-03 11:50:00,1066.87,1066.99,1065.88,1065.88,1810.0,1066.87,1066.99,1065.88,1065.88,1810.0
2025-01-03 11:55:00,1065.38,1065.66,1064.01,1064.54,2928.0,1065.38,1065.66,1064.01,1064.54,2928.0
2025-01-03 12:00:00,1065.0,1065.51,1063.77,1064.34,3800.0,1065.0,1065.51,1063.77,1064.34,3800.0
2025-01-03 12:05:00,1065.22,1065.45,1064.02,1064.02,4211.0,1065.22,1065.45,1064.02,1064.02,4211.0
2025-01-03 12:10:00,1063.75,1064.21,1062.99,1063.04,3022.0,1063.75,1064.21,1062.99,1063.04,3022.0
2025-01-03 12:15:00,1062.44,1064.22,1062.44,1063.58,5497.0,1062.44,1064.22,1062.44,1063.58,5497.0
2025-01-03 12:20:00,1063.67,1063.95,1063.1,1063.8,1500.0,1063.67,1063.95,1063.1,1063.8,1500.0
2025-01-03 12:25:00,1063.9,1064.28,1063.23,1063.23,1412.0,1063.9,1064.28,1063.23,1063.23,1412.0
2025-01-03 12:30:00,1063.72,1065.13,1063.24,1065.13,2401.0,1063.72,1065.13,1063.24,1065.13,2401.0
2025-01-03 12:35:00,1065.58,1065.9,1065.24,1065.43,1499.0,1065.58,1065.9,1065.24,1065.43,1499.0
2025-01-03 12:40:00,1065.81,1066.4,1065.81,1065.89,595.0,1065.81,1066.4,1065.81,1065.89,595.0
2025-01-03 12:45:00,1065.55,1067.49,1065.54,1067.49,3694.0,1065.55,1067.49,1065.54,1067.49,3694.0
2025-01-03 12:50:00,1067.38,1068.28,1067.37,1067.74,2341.0,1067.38,1068.28,1067.37,1067.74,2341.0
2025-01-03 12:55:00,1067.66,1067.86,1066.98,1066.98,1364.0,1067.66,1067.86,1066.98,1066.98,1364.0
2025-01-03 13:00:00,1067.18,1067.73,1065.05,1065.05,4563.0,1067.18,1067.73,1065.05,1065.05,4563.0
2025-01-03 13:05:00,1064.3,1065.0,1064.23,1065.0,700.0,1064.3,1065.0,1064.23,1065.0,700.0
2025-01-03 13:10:00,1064.48,1065.37,1064.25,1065.0,3348.0,1064.48,1065.37,1064.25,1065.0,3348.0
2025-01-03 13:15:00,1064.52,1065.44,1064.51,1064.9,2499.0,1064.52,1065.44,1064.51,1064.9,2499.0
2025-01-03 13:20:00,1065.44,1065.98,1065.38,1065.55,2251.0,1065.44,1065.98,1065.38,1065.55,2251.0
2025-01-03 13:25:00,1065.55,1065.55,1064.81,1065.13,6296.0,1065.55,1065.55,1064.81,1065.13,6296.0
2025-01-03 13:30:00,1065.41,1066.19,1065.11,1066.03,2414.0,1065.41,1066.19,1065.11,1066.03,2414.0
2025-01-03 13:35:00,1066.5,1067.36,1065.67,1067.36,8420.0,1066.5,1067.36,1065.67,1067.36,8420.0
2025-01-03 13:40:00,1067.37,1067.82,1066.95,1067.21,1800.0,1067.37,1067.82,1066.95,1067.21,1800.0
2025-01-03 13:45:00,1066.93,1067.27,1066.6,1067.06,3491.0,1066.93,1067.27,1066.6,1067.06,3491.0
2025-01-03 13:50:00,1067.14,1068.21,1067.13,1067.39,4421.0,1067.14,1068.21,1067.13,1067.39,4421.0
2025-01-03 13:55:00,1067.62,1068.37,1067.22,1067.73,4005.0,1067.62,1068.37,1067.22,1067.73,4005.0
2025-01-03 14:00:00,1068.55,1069.55,1068.55,1069.09,880.0,1068.55,1069.55,1068.55,1069.09,880.0
2025-01-03 14:05:00,1068.71,1069.46,1068.49,1069.46,821.0,1068.71,1069.46,1068.49,1069.46,821.0
2025-01-03 14:10:00,1069.53,1070.6,1069.52,1070.6,819.0,1069.53,1070.6,1069.52,1070.6,819.0
2025-01-03 14:15:00,1070.31,1070.95,1070.02,1070.02,2871.0,1070.31,1070.95,1070.02,1070.02,2871.0
2025-01-03 14:20:00,1069.97,1070.2,1069.44,1069.46,836.0,1069.97,1070.2,1069.44,1069.46,836.0
2025-01-03 14:25:00,1069.92,1071.13,1069.92,1070.35,1747.0,1069.92,1071.13,1069.92,1070.35,1747.0
2025-01-03 14:30:00,1070.86,1071.54,1070.86,1071.54,637.0,1070.86,1071.54,1070.86,1071.54,637.0
2025-01-03 14:35:00,1070.91,1071.43,1070.64,1071.43,1635.0,1070.91,1071.43,1070.64,1071.43,1635.0
2025-01-03 14:40:00,1071.26,1072.2,1070.94,1070.94,3017.0,1071.26,1072.2,1070.94,1070.94,3017.0
2025-01-03 14:45:00,1071.14,1072.09,1071.14,1071.75,1614.0,1071.14,1072.09,1071.14,1071.75,1614.0
2025-01-03 14:50:00,1072.06,1072.14,1071.38,1071.51,1430.0,1072.06,1072.14,1071.38,1071.51,1430.0
2025-01-03 14:55:00,1071.65,1072.28,1071.54,1071.54,1873.0,1071.65,1072.28,1071.54,1071.54,1873.0
2025-01-03 15:00:00,1071.5,1071.5,1069.74,1069.87,1139.0,1071.5,1071.5,1069.74,1069.87,1139.0
2025-01-03 15:05:00,1069.53,1070.38,1068.98,1069.84,1600.0,1069.53,1070.38,1068.98,1069.84,1600.0
2025-01-03 15:10:00,1069.83,1070.73,1069.26,1070.34,3911.0,1069.83,1070.73,1069.26,1070.34,3911.0
2025-01-03 15:15:00,1069.97,1070.63,1069.94,1070.05,2183.0,1069.97,1070.63,1069.94,1070.05,2183.0
2025-01-03 15:20:00,1069.76,1070.52,1069.47,1070.42,1805.0,1069.76,1070.52,1069.47,1070.42,1805.0
2025-01-03 15:25:00,1070.42,1071.95,1069.86,1071.49,4467.0,1070.42,1071.95,1069.86,1071.49,4467.0
2025-01-03 15:30:00,1071.81,1072.76,1070.97,1072.76,6217.0,1071.81,1072.76,1070.97,1072.76,6217.0
2025-01-03 15:35:00,1072.74,1072.74,1071.47,1071.72,6131.0,1072.74,1072.74,1071.47,1071.72,6131.0
2025-01-03 15:40:00,1071.66,1072.35,1071.51,1071.66,6188.0,1071.66,1072.35,1071.51,1071.66,6188.0
2025-01-03 15:45:00,1071.64,1072.2,1070.66,1071.28,6943.0,1071.64,1072.2,1070.66,1071.28,6943.0
2025-01-03 15:50:00,1071.48,1072.15,1070.55,1071.73,10019.0,1071.48,1072.15,1070.55,1071.73,10019.0
2025-01-03 15:55:00,1071.54,1074.14,1071.54,1074.11,25692.0,1071.54,1074.14,1071.54,1074.11,25692.0
2025-01-06 09:30:00,1083.97,1084.55,1078.01,1083.64,17763.0,1083.97,1084.55,1078.01,1083.64,17763.0
2025-01-06 09:35:00,1079.34,1079.34,1074.0,1074.0,3381.0,1079.34,1079.34,1074.0,1074.0,3381.0
2025-01-06 09:40:00,1074.32,1080.07,1073.99,1073.99,23636.0,1074.32,1080.07,1073.99,1073.99,23636.0
2025-01-06 09:45:00,1074.9,1079.0,1074.24,1078.0,6867.0,1074.9,1079.0,1074.24,1078.0,6867.0
2025-01-06 09:50:00,1078.65,1079.89,1076.65,1078.53,2612.0,1078.65,1079.89,1076.65,1078.53,2612.0
2025-01-06 09:55:00,1078.97,1079.54,1076.14,1077.32,4740.0,1078.97,1079.54,1076.14,1077.32,4740.0
2025-01-06 10:00:00,1077.12,1079.0,1076.21,1077.05,3037.0,1077.12,1079.0,1076.21,1077.05,3037.0
2025-01-06 10:05:00,1077.76,1077.76,1074.82,1075.56,2500.0,1077.76,1077.76,1074.82,1075.56,2500.0
2025-01-06 10:10:00,1075.73,1076.06,1074.01,1076.0,1728.0,1075.73,1076.06,1074.01,1076.0,1728.0
2025-01-06 10:15:00,1075.59,1075.59,1071.28,1071.28,8188.0,1075.59,1075.59,1071.28,1071.28,8188.0
2025-01-06 10:20:00,1072.75,1074.41,1071.81,1074.41,9703.0,1072.75,1074.41,1071.81,1074.41,9703.0
2025-01-06 10:25:00,1074.46,1076.16,1073.0,1075.82,1657.0,1074.46,1076.16,1073.0,1075.82,1657.0
2025-01-06 10:30:00,1075.57,1076.16,1075.06,1075.06,2944.0,1075.57,1076.16,1075.06,1075.06,2944.0
2025-01-06 10:35:00,1074.99,1077.78,1074.99,1077.4,1017.0,1074.99,1077.78,1074.99,1077.4,1017.0
2025-01-06 10:40:00,1077.3,1082.0,1077.3,1079.72,3251.0,1077.3,1082.0,1077.3,1079.72,3251.0
2025-01-06 10:45:00,1080.46,1082.32,1080.45,1080.94,3999.0,1080.46,1082.32,1080.45,1080.94,3999.0
2025-01-06 10:50:00,1081.28,1081.56,1080.41,1080.74,2726.0,1081.28,1081.56,1080.41,1080.74,2726.0
2025-01-06 10:55:00,1079.95,1080.28,1077.47,1077.47,1747.0,1079.95,1080.28,1077.47,1077.47,1747.0
2025-01-06 11:00:00,1077.6,1080.14,1076.68,1079.99,1835.0,1077.6,1080.14,1076.68,1079.99,1835.0
2025-01-06 11:05:00,1080.26,1080.26,1079.24,1079.74,725.0,1080.26,1080.26,1079.24,1079.74,725.0
2025-01-06 11:10:00,1079.95,1080.08,1077.64,1077.64,2493.0,1079.95,1080.08,1077.64,1077.64,2493.0
2025-01-06 11:15:00,1077.64,1077.64,1075.59,1077.39,2128.0,1077.64,1077.64,1075.59,1077.39,2128.0
2025-01-06 11:20:00,1077.51,1078.78,1077.12,1078.78,1933.0,1077.51,1078.78,1077.12,1078.78,1933.0
2025-01-06 11:25:00,1078.29,1079.37,1078.28,1079.37,1249.0,1078.29,1079.37,1078.28,1079.37,1249.0
2025-01-06 11:30:00,1080.06,1081.86,1078.98,1081.86,3041.0,1080.06,1081.86,1078.98,1081.86,3041.0
2025-01-06 11:35:00,1081.33,1081.95,1080.41,1081.52,3440.0,1081.33,1081.95,1080.41,1081.52,3440.0
2025-01-06 11:40:00,1081.63,1081.94,1081.07,1081.94,1846.0,1081.63,1081.94,1081.07,1081.94,1846.0
2025-01-06 11:45:00,1081.2,1081.2,1079.2,1079.91,4746.0,1081.2,1081.2,1079.2,1079.91,4746.0
2025-01-06 11:50:00,1079.84,1081.48,1079.84,1081.48,2852.0,1079.84,1081.48,1079.84,1081.48,2852.0
2025-01-06 11:55:00,1081.91,1082.13,1079.78,1079.78,3300.0,1081.91,1082.13,1079.78,1079.78,3300.0
2025-01-06 12:00:00,1079.74,1079.74,1077.42,1078.46,3200.0,1079.74,1079.74,1077.42,1078.46,3200.0
2025-01-06 12:05:00,1077.42,1079.85,1077.42,1079.85,2218.0,1077.42,1079.85,1077.42,1079.85,2218.0
2025-01-06 12:10:00,1079.06,1079.21,1076.52,1076.52,2987.0,1079.06,1079.21,1076.52,1076.52,2987.0
2025-01-06 12:15:00,1076.4,1077.29,1076.17,1076.4,1976.0,1076.4,1077.29,1076.17,1076.4,1976.0
2025-01-06 12:20:00,1077.08,1077.45,1077.08,1077.45,400.0,1077.08,1077.45,1077.08,1077.45,400.0
2025-01-06 12:25:00,1076.69,1078.28,1076.69,1076.72,1304.0,1076.69,1078.28,1076.69,1076.72,1304.0
2025-01-06 12:30:00,1077.21,1079.06,1077.09,1079.06,2609.0,1077.21,1079.06,1077.09,1079.06,2609.0
2025-01-06 12:35:00,1078.53,1078.53,1077.03,1077.04,1654.0,1078.53,1078.53,1077.03,1077.04,1654.0
2025-01-06 12:40:00,1076.23,1076.35,1074.5,1075.64,3087.0,1076.23,1076.35,1074.5,1075.64,3087.0
2025-01-06 12:45:00,1074.38,1076.29,1073.82,1075.92,1259.0,1074.38,1076.29,1073.82,1075.92,1259.0
2025-01-06 12:50:00,1074.74,1075.48,1074.69,1075.0,1351.0,1074.74,1075.48,1074.69,1075.0,1351.0
2025-01-06 12:55:00,1075.75,1076.32,1075.15,1075.76,1339.0,1075.75,1076.32,1075.15,1075.76,1339.0
2025-01-06 13:00:00,1073.84,1075.71,1073.84,1075.48,972.0,1073.84,1075.71,1073.84,1075.48,972.0
2025-01-06 13:05:00,1075.24,1075.83,1074.53,1075.11,1236.0,1075.24,1075.83,1074.53,1075.11,1236.0
2025-01-06 13:10:00,1075.1,1075.2,1075.1,1075.2,400.0,1075.1,1075.2,1075.1,1075.2,400.0
2025-01-06 13:15:00,1075.2,1075.53,1074.33,1074.82,3121.0,1075.2,1075.53,1074.33,1074.82,3121.0
2025-01-06 13:20:00,1075.21,1076.11,1075.21,1075.83,1202.0,1075.21,1076.11,1075.21,1075.83,1202.0
2025-01-06 13:25:00,1075.45,1077.69,1075.27,1077.18,1837.0,1075.45,1077.69,1075.27,1077.18,1837.0
2025-01-06 13:30:00,1076.16,1076.31,1075.09,1075.92,1178.0,1076.16,1076.31,1075.09,1075.92,1178.0
2025-01-06 13:35:00,1077.02,1077.02,1075.84,1076.52,1554.0,1077.02,1077.02,1075.84,1076.52,1554.0
2025-01-06 13:40:00,1076.52,1076.52,1074.73,1074.73,1925.0,1076.52,1076.52,1074.73,1074.73,1925.0
2025-01-06 13:45:00,1074.02,1074.02,1072.02,1072.03,1200.0,1074.02,1074.02,1072.02,1072.03,1200.0
2025-01-06 13:50:00,1073.13,1074.39,1073.13,1073.97,1014.0,1073.13,1074.39,1073.13,1073.97,1014.0
2025-01-06 13:55:00,1073.97,1074.03,1072.88,1072.88,2927.0,1073.97,1074.03,1072.88,1072.88,2927.0
2025-01-06 14:00:00,1072.74,1073.14,1071.99,1072.17,2462.0,1072.74,1073.14,1071.99,1072.17,2462.0
2025-01-06 14:05:00,1072.09,1072.41,1071.34,1072.41,1383.0,1072.09,1072.41,1071.34,1072.41,1383.0
2025-01-06 14:10:00,1071.99,1072.66,1070.95,1072.53,1499.0,1071.99,1072.66,1070.95,1072.53,1499.0
2025-01-06 14:15:00,1072.71,1072.71,1072.5,1072.5,350.0,1072.71,1072.71,1072.5,1072.5,350.0
2025-01-06 14:20:00,1072.5,1073.01,1072.5,1072.6,1157.0,1072.5,1073.01,1072.5,1072.6,1157.0
2025-01-06 14:25:00,1072.6,1072.79,1072.1,1072.31,2304.0,1072.6,1072.79,1072.1,1072.31,2304.0
2025-01-06 14:30:00,1072.31,1073.13,1071.85,1072.17,3210.0,1072.31,1073.13,1071.85,1072.17,3210.0
2025-01-06 14:35:00,1071.81,1072.37,1071.76,1072.37,1321.0,1071.81,1072.37,1071.76,1072.37,1321.0
2025-01-06 14:40:00,1072.72,1073.62,1072.35,1072.89,4728.0,1072.72,1073.62,1072.35,1072.89,4728.0
2025-01-06 14:45:00,1072.89,1075.35,1072.89,1075.35,510.0,1072.89,1075.35,1072.89,1075.35,510.0
2025-01-06 14:50:00,1074.5,1074.64,1073.13,1073.23,1000.0,1074.5,1074.64,1073.13,1073.23,1000.0
2025-01-06 14:55:00,1073.12,1073.48,1069.79,1069.8,3658.0,1073.12,1073.48,1069.79,1069.8,3658.0
2025-01-06 15:00:00,1069.33,1069.9,1068.58,1069.9,2101.0,1069.33,1069.9,1068.58,1069.9,2101.0
2025-01-06 15:05:00,1070.48,1071.08,1070.48,1071.08,300.0,1070.48,1071.08,1070.48,1071.08,300.0
2025-01-06 15:10:00,1070.48,1071.09,1069.92,1070.25,3872.0,1070.48,1071.09,1069.92,1070.25,3872.0
2025-01-06 15:15:00,1070.48,1072.29,1070.18,1072.29,2820.0,1070.48,1072.29,1070.18,1072.29,2820.0
2025-01-06 15:20:00,1072.93,1073.2,1070.93,1072.88,1895.0,1072.93,1073.2,1070.93,1072.88,1895.0
2025-01-06 15:25:00,1073.74,1075.21,1072.92,1075.02,3236.0,1073.74,1075.21,1072.92,1075.02,3236.0
2025-01-06 15:30:00,1075.29,1077.36,1075.29,1076.0,3801.0,1075.29,1077.36,1075.29,1076.0,3801.0
2025-01-06 15:35:00,1076.88,1077.52,1076.02,1076.03,3528.0,1076.88,1077.52,1076.02,1076.03,3528.0
2025-01-06 15:40:00,1075.93,1076.98,1075.35,1076.79,2407.0,1075.93,1076.98,1075.35,1076.79,2407.0
2025-01-06 15:45:00,1076.8,1077.41,1074.47,1074.47,6586.0,1076.8,1077.41,1074.47,1074.47,6586.0
2025-01-06 15:50:00,1075.18,1077.38,1073.84,1076.4,4997.0,1075.18,1077.38,1073.84,1076.4,4997.0
2025-01-06 15:55:00,1076.53,1078.22,1076.51,1077.63,17919.0,1076.53,1078.22,1076.51,1077.63,17919.0
2025-01-07 09:30:00,1074.1,1082.25,1074.1,1075.72,24900.0,1074.1,1082.25,1074.1,1075.72,24900.0
2025-01-07 09:35:00,1078.19,1085.0,1078.19,1078.98,5635.0,1078.19,1085.0,1078.19,1078.98,5635.0
2025-01-07 09:40:00,1078.98,1080.92,1077.69,1080.92,2687.0,1078.98,1080.92,1077.69,1080.92,2687.0
2025-01-07 09:45:00,1080.11,1082.69,1079.26,1080.08,4250.0,1080.11,1082.69,1079.26,1080.08,4250.0
2025-01-07 09:50:00,1080.08,1082.0,1079.5,1080.64,10659.0,1080.08,1082.0,1079.5,1080.64,10659.0
2025-01-07 09:55:00,1081.0,1081.3,1075.0,1076.92,7905.0,1081.0,1081.3,1075.0,1076.92,7905.0
2025-01-07 10:00:00,1078.84,1079.91,1074.04,1074.48,5859.0,1078.84,1079.91,1074.04,1074.48,5859.0
2025-01-07 10:05:00,1074.48,1075.87,1072.12,1072.38,8717.0,1074.48,1075.87,1072.12,1072.38,8717.0
2025-01-07 10:10:00,1070.42,1071.63,1069.61,1070.64,4269.0,1070.42,1071.63,1069.61,1070.64,4269.0
2025-01-07 10:15:00,1070.0,1072.42,1070.0,1070.3,5732.0,1070.0,1072.42,1070.0,1070.3,5732.0
2025-01-07 10:20:00,1071.95,1071.95,1068.25,1069.95,3770.0,1071.95,1071.95,1068.25,1069.95,3770.0
2025-01-07 10:25:00,1071.66,1071.66,1068.08,1068.09,3585.0,1071.66,1071.66,1068.08,1068.09,3585.0
2025-01-07 10:30:00,1067.04,1067.04,1059.51,1060.19,5955.0,1067.04,1067.04,1059.51,1060.19,5955.0
2025-01-07 10:35:00,1061.03,1061.24,1053.07,1053.93,6591.0,1061.03,1061.24,1053.07,1053.93,6591.0
2025-01-07 10:40:00,1054.72,1055.06,1052.0,1054.33,8525.0,1054.72,1055.06,1052.0,1054.33,8525.0
2025-01-07 10:45:00,1051.76,1055.03,1051.12,1055.03,3767.0,1051.76,1055.03,1051.12,1055.03,3767.0
2025-01-07 10:50:00,1053.92,1056.0,1053.66,1055.79,9209.0,1053.92,1056.0,1053.66,1055.79,9209.0
2025-01-07 10:55:00,1057.06,1061.05,1057.06,1061.05,4665.0,1057.06,1061.05,1057.06,1061.05,4665.0
2025-01-07 11:00:00,1061.02,1062.3,1060.82,1061.43,3346.0,1061.02,1062.3,1060.82,1061.43,3346.0
2025-01-07 11:05:00,1061.5,1061.5,1059.56,1061.0,3446.0,1061.5,1061.5,1059.56,1061.0,3446.0
2025-01-07 11:10:00,1060.83,1060.84,1057.99,1059.96,4447.0,1060.83,1060.84,1057.99,1059.96,4447.0
2025-01-07 11:15:00,1059.6,1060.08,1058.84,1058.84,1716.0,1059.6,1060.08,1058.84,1058.84,1716.0
2025-01-07 11:20:00,1059.52,1060.84,1058.6,1059.16,2299.0,1059.52,1060.84,1058.6,1059.16,2299.0
2025-01-07 11:25:00,1060.0,1062.06,1059.8,1060.8,3457.0,1060.0,1062.06,1059.8,1060.8,3457.0
2025-01-07 11:30:00,1061.0,1061.0,1058.83,1059.61,4524.0,1061.0,1061.0,1058.83,1059.61,4524.0
2025-01-07 11:35:00,1059.34,1059.98,1057.23,1059.56,5740.0,1059.34,1059.98,1057.23,1059.56,5740.0
2025-01-07 11:40:00,1059.68,1060.29,1057.8,1058.4,3830.0,1059.68,1060.29,1057.8,1058.4,3830.0
2025-01-07 11:45:00,1059.25,1059.25,1055.37,1055.81,5704.0,1059.25,1059.25,1055.37,1055.81,5704.0
2025-01-07 11:50:00,1056.39,1056.71,1053.62,1053.62,2943.0,1056.39,1056.71,1053.62,1053.62,2943.0
2025-01-07 11:55:00,1053.36,1056.42,1053.36,1055.44,3859.0,1053.36,1056.42,1053.36,1055.44,3859.0
2025-01-07 12:00:00,1054.86,1055.32,1053.31,1053.31,1420.0,1054.86,1055.32,1053.31,1053.31,1420.0
2025-01-07 12:05:00,1054.05,1054.4,1052.4,1053.62,2308.0,1054.05,1054.4,1052.4,1053.62,2308.0
2025-01-07 12:10:00,1053.23,1055.48,1053.23,1055.48,6239.0,1053.23,1055.48,1053.23,1055.48,6239.0
2025-01-07 12:15:00,1056.07,1056.07,1054.11,1054.98,2014.0,1056.07,1056.07,1054.11,1054.98,2014.0
2025-01-07 12:20:00,1054.85,1054.86,1053.0,1053.0,1163.0,1054.85,1054.86,1053.0,1053.0,1163.0
2025-01-07 12:25:00,1053.03,1053.65,1052.13,1053.29,5199.0,1053.03,1053.65,1052.13,1053.29,5199.0
2025-01-07 12:30:00,1053.84,1054.74,1053.25,1053.57,6884.0,1053.84,1054.74,1053.25,1053.57,6884.0
2025-01-07 12:35:00,1055.63,1056.55,1054.3,1054.91,1319.0,1055.63,1056.55,1054.3,1054.91,1319.0
2025-01-07 12:40:00,1054.32,1054.32,1053.45,1053.56,2000.0,1054.32,1054.32,1053.45,1053.56,2000.0
2025-01-07 12:45:00,1054.13,1054.14,1052.21,1052.79,2001.0,1054.13,1054.14,1052.21,1052.79,2001.0
2025-01-07 12:50:00,1052.94,1053.26,1051.5,1052.8,8297.0,1052.94,1053.26,1051.5,1052.8,8297.0
2025-01-07 12:55:00,1053.05,1056.22,1053.04,1055.11,2976.0,1053.05,1056.22,1053.04,1055.11,2976.0
2025-01-07 13:00:00,1055.11,1056.4,1055.11,1056.4,6098.0,1055.11,1056.4,1055.11,1056.4,6098.0
2025-01-07 13:05:00,1056.17,1056.17,1055.11,1055.35,4013.0,1056.17,1056.17,1055.11,1055.35,4013.0
2025-01-07 13:10:00,1056.65,1056.77,1056.26,1056.71,900.0,1056.65,1056.77,1056.26,1056.71,900.0
2025-01-07 13:15:00,1056.97,1058.11,1056.14,1058.11,1304.0,1056.97,1058.11,1056.14,1058.11,1304.0
2025-01-07 13:20:00,1057.38,1058.44,1057.38,1057.55,2028.0,1057.38,1058.44,1057.38,1057.55,2028.0
2025-01-07 13:25:00,1057.55,1058.18,1057.28,1057.28,1454.0,1057.55,1058.18,1057.28,1057.28,1454.0
2025-01-07 13:30:00,1056.91,1056.92,1054.67,1054.67,6430.0,1056.91,1056.92,1054.67,1054.67,6430.0
2025-01-07 13:35:00,1054.68,1054.68,1053.15,1053.15,1201.0,1054.68,1054.68,1053.15,1053.15,1201.0
2025-01-07 13:40:00,1053.57,1054.52,1053.56,1054.47,4222.0,1053.57,1054.52,1053.56,1054.47,4222.0
2025-01-07 13:45:00,1054.47,1054.69,1054.35,1054.57,700.0,1054.47,1054.69,1054.35,1054.57,700.0
2025-01-07 13:50:00,1055.16,1056.66,1054.65,1055.5,3033.0,1055.16,1056.66,1054.65,1055.5,3033.0
2025-01-07 13:55:00,1055.36,1055.41,1054.47,1054.64,2754.0,1055.36,1055.41,1054.47,1054.64,2754.0
2025-01-07 14:00:00,1054.64,1056.83,1054.64,1055.26,2468.0,1054.64,1056.83,1054.64,1055.26,2468.0
2025-01-07 14:05:00,1055.51,1057.66,1055.51,1057.28,4054.0,1055.51,1057.66,1055.51,1057.28,4054.0
2025-01-07 14:10:00,1057.01,1057.28,1056.11,1056.42,9168.0,1057.01,1057.28,1056.11,1056.42,9168.0
2025-01-07 14:15:00,1055.92,1055.93,1054.49,1054.49,2672.0,1055.92,1055.93,1054.49,1054.49,2672.0
2025-01-07 14:20:00,1055.2,1055.2,1052.79,1052.88,3640.0,1055.2,1055.2,1052.79,1052.88,3640.0
2025-01-07 14:25:00,1052.45,1054.18,1052.45,1054.02,4124.0,1052.45,1054.18,1052.45,1054.02,4124.0
2025-01-07 14:30:00,1053.85,1053.85,1052.23,1052.66,3048.0,1053.85,1053.85,1052.23,1052.66,3048.0
2025-01-07 14:35:00,1052.66,1052.66,1050.0,1050.08,7178.0,1052.66,1052.66,1050.0,1050.08,7178.0
2025-01-07 14:40:00,1050.96,1051.48,1049.3,1051.48,4625.0,1050.96,1051.48,1049.3,1051.48,4625.0
2025-01-07 14:45:00,1051.5,1052.14,1050.0,1050.31,6828.0,1051.5,1052.14,1050.0,1050.31,6828.0
2025-01-07 14:50:00,1050.0,1051.08,1050.0,1050.63,4656.0,1050.0,1051.08,1050.0,1050.63,4656.0
2025-01-07 14:55:00,1050.63,1050.63,1049.31,1049.78,4443.0,1050.63,1050.63,1049.31,1049.78,4443.0
2025-01-07 15:00:00,1049.9,1049.9,1048.2,1049.28,6631.0,1049.9,1049.9,1048.2,1049.28,6631.0
2025-01-07 15:05:00,1049.41,1050.04,1047.88,1048.13,7054.0,1049.41,1050.04,1047.88,1048.13,7054.0
2025-01-07 15:10:00,1047.86,1048.17,1046.33,1048.12,5805.0,1047.86,1048.17,1046.33,1048.12,5805.0
2025-01-07 15:15:00,1048.22,1048.28,1046.91,1046.91,4035.0,1048.22,1048.28,1046.91,1046.91,4035.0
2025-01-07 15:20:00,1046.91,1046.91,1045.0,1046.67,9736.0,1046.91,1046.91,1045.0,1046.67,9736.0
2025-01-07 15:25:00,1047.22,1047.57,1045.9,1045.9,3544.0,1047.22,1047.57,1045.9,1045.9,3544.0
2025-01-07 15:30:00,1046.66,1047.0,1045.72,1045.99,6888.0,1046.66,1047.0,1045.72,1045.99,6888.0
2025-01-07 15:35:00,1046.0,1046.78,1044.47,1046.78,9793.0,1046.0,1046.78,1044.47,1046.78,9793.0
2025-01-07 15:40:00,1047.42,1048.85,1047.25,1047.4,5476.0,1047.42,1048.85,1047.25,1047.4,5476.0
2025-01-07 15:45:00,1047.47,1050.21,1046.61,1049.95,4711.0,1047.47,1050.21,1046.61,1049.95,4711.0
2025-01-07 15:50:00,1050.29,1053.59,1050.1,1053.39,14162.0,1050.29,1053.59,1050.1,1053.39,14162.0
2025-01-07 15:55:00,1052.93,1054.31,1052.04,1054.26,32457.0,1052.93,1054.31,1052.04,1054.26,32457.0
2025-01-08 09:30:00,1061.88,1063.0,1055.75,1057.51,35454.0,1061.88,1063.0,1055.75,1057.51,35454.0
2025-01-08 09:35:00,1057.51,1060.14,1056.5,1058.43,22133.0,1057.51,1060.14,1056.5,1058.43,22133.0
2025-01-08 09:40:00,1058.42,1058.43,1056.27,1057.55,5161.0,1058.42,1058.43,1056.27,1057.55,5161.0
2025-01-08 09:45:00,1057.55,1058.79,1053.49,1054.24,28737.0,1057.55,1058.79,1053.49,1054.24,28737.0
2025-01-08 09:50:00,1053.6,1054.99,1051.34,1051.67,25280.0,1053.6,1054.99,1051.34,1051.67,25280.0
2025-01-08 09:55:00,1051.51,1054.41,1050.96,1052.21,25473.0,1051.51,1054.41,1050.96,1052.21,25473.0
2025-01-08 10:00:00,1051.4,1055.04,1050.0,1054.2,12905.0,1051.4,1055.04,1050.0,1054.2,12905.0
2025-01-08 10:05:00,1052.93,1054.02,1051.61,1051.61,1758.0,1052.93,1054.02,1051.61,1051.61,1758.0
2025-01-08 10:10:00,1051.61,1051.61,1044.91,1044.91,2435.0,1051.61,1051.61,1044.91,1044.91,2435.0
2025-01-08 10:15:00,1045.83,1049.45,1044.91,1049.44,4129.0,1045.83,1049.45,1044.91,1049.44,4129.0
2025-01-08 10:20:00,1047.27,1049.5,1044.64,1049.5,7553.0,1047.27,1049.5,1044.64,1049.5,7553.0
2025-01-08 10:25:00,1049.24,1049.77,1047.67,1048.89,3083.0,1049.24,1049.77,1047.67,1048.89,3083.0
2025-01-08 10:30:00,1049.99,1050.94,1049.68,1049.74,3191.0,1049.99,1050.94,1049.68,1049.74,3191.0
2025-01-08 10:35:00,1050.68,1052.76,1050.53,1050.53,13969.0,1050.68,1052.76,1050.53,1050.53,13969.0
2025-01-08 10:40:00,1049.54,1050.74,1048.76,1048.76,9254.0,1049.54,1050.74,1048.76,1048.76,9254.0
2025-01-08 10:45:00,1048.16,1049.86,1047.0,1047.0,6655.0,1048.16,1049.86,1047.0,1047.0,6655.0
2025-01-08 10:50:00,1047.6,1052.86,1047.0,1052.86,8417.0,1047.6,1052.86,1047.0,1052.86,8417.0
2025-01-08 10:55:00,1051.92,1055.17,1051.92,1052.63,5364.0,1051.92,1055.17,1051.92,1052.63,5364.0
2025-01-08 11:00:00,1053.21,1053.7,1050.78,1050.79,2080.0,1053.21,1053.7,1050.78,1050.79,2080.0
2025-01-08 11:05:00,1051.35,1051.35,1048.56,1049.63,11766.0,1051.35,1051.35,1048.56,1049.63,11766.0
2025-01-08 11:10:00,1049.05,1050.88,1049.05,1050.88,1445.0,1049.05,1050.88,1049.05,1050.88,1445.0
2025-01-08 11:15:00,1050.87,1050.87,1047.34,1048.14,11501.0,1050.87,1050.87,1047.34,1048.14,11501.0
2025-01-08 11:20:00,1050.77,1052.39,1049.55,1050.97,5953.0,1050.77,1052.39,1049.55,1050.97,5953.0
2025-01-08 11:25:00,1051.13,1051.26,1049.71,1050.87,1500.0,1051.13,1051.26,1049.71,1050.87,1500.0
2025-01-08 11:30:00,1051.14,1053.0,1051.14,1052.79,6132.0,1051.14,1053.0,1051.14,1052.79,6132.0
2025-01-08 11:35:00,1052.42,1052.7,1051.91,1052.54,1956.0,1052.42,1052.7,1051.91,1052.54,1956.0
2025-01-08 11:40:00,1054.19,1055.52,1054.19,1054.53,4020.0,1054.19,1055.52,1054.19,1054.53,4020.0
2025-01-08 11:45:00,1054.53,1056.31,1053.04,1053.68,24065.0,1054.53,1056.31,1053.04,1053.68,24065.0
2025-01-08 11:50:00,1054.17,1054.66,1053.61,1054.66,2383.0,1054.17,1054.66,1053.61,1054.66,2383.0
2025-01-08 11:55:00,1054.29,1054.79,1053.67,1054.09,2865.0,1054.29,1054.79,1053.67,1054.09,2865.0
2025-01-08 12:00:00,1054.34,1054.54,1052.13,1052.13,6992.0,1054.34,1054.54,1052.13,1052.13,6992.0
2025-01-08 12:05:00,1052.01,1052.3,1050.0,1050.0,13062.0,1052.01,1052.3,1050.0,1050.0,13062.0
2025-01-08 12:10:00,1050.0,1050.25,1047.91,1048.5,4680.0,1050.0,1050.25,1047.91,1048.5,4680.0
2025-01-08 12:15:00,1049.17,1049.91,1048.53,1048.82,3311.0,1049.17,1049.91,1048.53,1048.82,3311.0
2025-01-08 12:20:00,1048.66,1048.82,1046.17,1046.17,2663.0,1048.66,1048.82,1046.17,1046.17,2663.0
2025-01-08 12:25:00,1046.41,1046.41,1042.3,1042.3,8488.0,1046.41,1046.41,1042.3,1042.3,8488.0
2025-01-08 12:30:00,1043.02,1045.68,1042.62,1045.55,3867.0,1043.02,1045.68,1042.62,1045.55,3867.0
2025-01-08 12:35:00,1045.34,1046.98,1044.63,1045.07,3780.0,1045.34,1046.98,1044.63,1045.07,3780.0
2025-01-08 12:40:00,1045.22,1048.35,1045.21,1046.3,4739.0,1045.22,1048.35,1045.21,1046.3,4739.0
2025-01-08 12:45:00,1046.75,1047.2,1045.47,1046.05,2275.0,1046.75,1047.2,1045.47,1046.05,2275.0
2025-01-08 12:50:00,1046.11,1047.8,1045.63,1047.39,2369.0,1046.11,1047.8,1045.63,1047.39,2369.0
2025-01-08 12:55:00,1047.66,1050.86,1047.48,1049.06,5270.0,1047.66,1050.86,1047.48,1049.06,5270.0
2025-01-08 13:00:00,1048.32,1051.93,1048.32,1049.61,13186.0,1048.32,1051.93,1048.32,1049.61,13186.0
2025-01-08 13:05:00,1050.05,1050.87,1049.01,1050.0,4879.0,1050.05,1050.87,1049.01,1050.0,4879.0
2025-01-08 13:10:00,1049.6,1050.7,1049.59,1050.0,9088.0,1049.6,1050.7,1049.59,1050.0,9088.0
2025-01-08 13:15:00,1050.31,1050.68,1049.66,1050.34,3994.0,1050.31,1050.68,1049.66,1050.34,3994.0
2025-01-08 13:20:00,1051.04,1051.64,1051.04,1051.63,600.0,1051.04,1051.64,1051.04,1051.63,600.0
2025-01-08 13:25:00,1052.82,1055.37,1052.24,1053.62,10832.0,1052.82,1055.37,1052.24,1053.62,10832.0
2025-01-08 13:30:00,1052.91,1053.29,1050.86,1050.88,3916.0,1052.91,1053.29,1050.86,1050.88,3916.0
2025-01-08 13:35:00,1051.76,1052.13,1050.09,1051.74,10197.0,1051.76,1052.13,1050.09,1051.74,10197.0
2025-01-08 13:40:00,1051.43,1051.74,1050.44,1051.74,1652.0,1051.43,1051.74,1050.44,1051.74,1652.0
2025-01-08 13:45:00,1052.8,1052.97,1051.26,1051.78,2526.0,1052.8,1052.97,1051.26,1051.78,2526.0
2025-01-08 13:50:00,1051.87,1051.87,1048.4,1048.4,3775.0,1051.87,1051.87,1048.4,1048.4,3775.0
2025-01-08 13:55:00,1048.33,1050.18,1048.32,1050.0,17183.0,1048.33,1050.18,1048.32,1050.0,17183.0
2025-01-08 14:00:00,1049.75,1050.03,1047.59,1048.07,10240.0,1049.75,1050.03,1047.59,1048.07,10240.0
2025-01-08 14:05:00,1048.9,1053.17,1048.65,1053.13,9755.0,1048.9,1053.17,1048.65,1053.13,9755.0
2025-01-08 14:10:00,1052.48,1052.83,1050.85,1050.85,3435.0,1052.48,1052.83,1050.85,1050.85,3435.0
2025-01-08 14:15:00,1051.18,1052.9,1051.18,1052.9,600.0,1051.18,1052.9,1051.18,1052.9,600.0
2025-01-08 14:20:00,1052.84,1053.57,1052.55,1053.57,1849.0,1052.84,1053.57,1052.55,1053.57,1849.0
2025-01-08 14:25:00,1053.97,1055.47,1053.79,1054.79,3146.0,1053.97,1055.47,1053.79,1054.79,3146.0
2025-01-08 14:30:00,1053.88,1053.88,1052.45,1052.69,49586.0,1053.88,1053.88,1052.45,1052.69,49586.0
2025-01-08 14:35:00,1052.89,1052.89,1050.79,1051.19,2669.0,1052.89,1052.89,1050.79,1051.19,2669.0
2025-01-08 14:40:00,1050.23,1050.23,1049.9,1050.1,1000.0,1050.23,1050.23,1049.9,1050.1,1000.0
2025-01-08 14:45:00,1050.09,1051.21,1050.09,1050.71,1761.0,1050.09,1051.21,1050.09,1050.71,1761.0
2025-01-08 14:50:00,1051.62,1051.81,1049.0,1049.65,8401.0,1051.62,1051.81,1049.0,1049.65,8401.0
2025-01-08 14:55:00,1049.8,1051.32,1049.8,1050.41,6264.0,1049.8,1051.32,1049.8,1050.41,6264.0
2025-01-08 15:00:00,1050.3,1051.0,1049.45,1050.29,3979.0,1050.3,1051.0,1049.45,1050.29,3979.0
2025-01-08 15:05:00,1050.21,1050.21,1047.45,1048.17,6180.0,1050.21,1050.21,1047.45,1048.17,6180.0
2025-01-08 15:10:00,1048.27,1049.32,1048.19,1048.65,2318.0,1048.27,1049.32,1048.19,1048.65,2318.0
2025-01-08 15:15:00,1047.96,1050.19,1047.46,1049.56,4132.0,1047.96,1050.19,1047.46,1049.56,4132.0
2025-01-08 15:20:00,1049.56,1050.12,1049.29,1049.29,3983.0,1049.56,1050.12,1049.29,1049.29,3983.0
2025-01-08 15:25:00,1049.62,1050.34,1049.2,1049.77,5553.0,1049.62,1050.34,1049.2,1049.77,5553.0
2025-01-08 15:30:00,1049.67,1050.34,1049.36,1049.36,6398.0,1049.67,1050.34,1049.36,1049.36,6398.0
2025-01-08 15:35:00,1049.9,1049.91,1047.43,1047.63,4091.0,1049.9,1049.91,1047.43,1047.63,4091.0
2025-01-08 15:40:00,1047.56,1049.81,1047.56,1049.81,12194.0,1047.56,1049.81,1047.56,1049.81,12194.0
2025-01-08 15:45:00,1049.24,1050.05,1048.25,1048.25,1954.0,1049.24,1050.05,1048.25,1048.25,1954.0
2025-01-08 15:50:00,1048.79,1050.08,1048.59,1049.2,19594.0,1048.79,1050.08,1048.59,1049.2,19594.0
2025-01-08 15:55:00,1049.11,1049.66,1047.5,1048.26,59280.0,1049.11,1049.66,1047.5,1048.26,59280.0
2025-01-10 09:30:00,1039.13,1041.53,1033.01,1034.97,27854.0,1039.13,1041.53,1033.01,1034.97,27854.0
2025-01-10 09:35:00,1033.01,1034.62,1025.5,1027.12,8317.0,1033.01,1034.62,1025.5,1027.12,8317.0
2025-01-10 09:40:00,1027.11,1028.83,1024.26,1027.33,8747.0,1027.11,1028.83,1024.26,1027.33,8747.0
2025-01-10 09:45:00,1027.44,1029.16,1023.87,1027.46,13351.0,1027.44,1029.16,1023.87,1027.46,13351.0
2025-01-10 09:50:00,1025.5,1028.8,1024.55,1025.9,11485.0,1025.5,1028.8,1024.55,1025.9,11485.0
2025-01-10 09:55:00,1026.31,1026.31,1024.0,1025.07,8753.0,1026.31,1026.31,1024.0,1025.07,8753.0
2025-01-10 10:00:00,1024.42,1024.43,1020.98,1021.82,6967.0,1024.42,1024.43,1020.98,1021.82,6967.0
2025-01-10 10:05:00,1021.84,1022.66,1016.75,1018.78,18636.0,1021.84,1022.66,1016.75,1018.78,18636.0
2025-01-10 10:10:00,1018.96,1020.27,1017.03,1019.32,15697.0,1018.96,1020.27,1017.03,1019.32,15697.0
2025-01-10 10:15:00,1019.81,1021.08,1018.64,1020.96,6575.0,1019.81,1021.08,1018.64,1020.96,6575.0
2025-01-10 10:20:00,1021.98,1022.42,1018.38,1022.42,34205.0,1021.98,1022.42,1018.38,1022.42,34205.0
2025-01-10 10:25:00,1019.03,1027.15,1019.03,1027.15,10078.0,1019.03,1027.15,1019.03,1027.15,10078.0
2025-01-10 10:30:00,1026.93,1028.71,1025.63,1027.13,8335.0,1026.93,1028.71,1025.63,1027.13,8335.0
2025-01-10 10:35:00,1026.56,1029.41,1026.56,1029.41,5059.0,1026.56,1029.41,1026.56,1029.41,5059.0
2025-01-10 10:40:00,1028.37,1031.78,1027.97,1028.53,5072.0,1028.37,1031.78,1027.97,1028.53,5072.0
2025-01-10 10:45:00,1028.99,1032.98,1028.8,1032.04,4693.0,1028.99,1032.98,1028.8,1032.04,4693.0
2025-01-10 10:50:00,1032.04,1032.15,1027.58,1029.05,5768.0,1032.04,1032.15,1027.58,1029.05,5768.0
2025-01-10 10:55:00,1029.01,1029.01,1024.83,1025.8,2679.0,1029.01,1029.01,1024.83,1025.8,2679.0
2025-01-10 11:00:00,1026.07,1026.07,1022.11,1023.79,4705.0,1026.07,1026.07,1022.11,1023.79,4705.0
2025-01-10 11:05:00,1023.8,1024.41,1021.49,1022.46,3482.0,1023.8,1024.41,1021.49,1022.46,3482.0
2025-01-10 11:10:00,1022.09,1023.93,1021.6,1023.28,4273.0,1022.09,1023.93,1021.6,1023.28,4273.0
2025-01-10 11:15:00,1023.28,1025.39,1023.27,1023.68,7846.0,1023.28,1025.39,1023.27,1023.68,7846.0
2025-01-10 11:20:00,1022.29,1025.4,1022.29,1024.86,4500.0,1022.29,1025.4,1022.29,1024.86,4500.0
2025-01-10 11:25:00,1026.21,1026.29,1023.1,1023.41,4600.0,1026.21,1026.29,1023.1,1023.41,4600.0
2025-01-10 11:30:00,1023.77,1024.43,1021.81,1022.05,9405.0,1023.77,1024.43,1021.81,1022.05,9405.0
2025-01-10 11:35:00,1022.96,1023.86,1021.0,1021.0,5251.0,1022.96,1023.86,1021.0,1021.0,5251.0
2025-01-10 11:40:00,1022.22,1026.83,1022.22,1025.85,7542.0,1022.22,1026.83,1022.22,1025.85,7542.0
2025-01-10 11:45:00,1027.14,1027.96,1024.1,1024.1,7974.0,1027.14,1027.96,1024.1,1024.1,7974.0
2025-01-10 11:50:00,1025.0,1026.97,1024.99,1025.1,3951.0,1025.0,1026.97,1024.99,1025.1,3951.0
2025-01-10 11:55:00,1023.92,1024.87,1021.87,1021.87,2980.0,1023.92,1024.87,1021.87,1021.87,2980.0
2025-01-10 12:00:00,1021.4,1022.54,1020.04,1020.04,6165.0,1021.4,1022.54,1020.04,1020.04,6165.0
2025-01-10 12:05:00,1020.05,1021.54,1020.0,1020.88,2610.0,1020.05,1021.54,1020.0,1020.88,2610.0
2025-01-10 12:10:00,1020.78,1023.59,1020.6,1022.93,6312.0,1020.78,1023.59,1020.6,1022.93,6312.0
2025-01-10 12:15:00,1021.87,1023.45,1021.46,1022.5,2571.0,1021.87,1023.45,1021.46,1022.5,2571.0
2025-01-10 12:20:00,1022.59,1024.2,1021.12,1022.98,4915.0,1022.59,1024.2,1021.12,1022.98,4915.0
2025-01-10 12:25:00,1023.56,1027.32,1023.51,1027.31,6982.0,1023.56,1027.32,1023.51,1027.31,6982.0
2025-01-10 12:30:00,1026.51,1027.51,1025.4,1027.51,5878.0,1026.51,1027.51,1025.4,1027.51,5878.0
2025-01-10 12:35:00,1026.71,1029.38,1026.7,1028.6,6685.0,1026.71,1029.38,1026.7,1028.6,6685.0
2025-01-10 12:40:00,1028.99,1030.39,1028.5,1029.76,6129.0,1028.99,1030.39,1028.5,1029.76,6129.0
2025-01-10 12:45:00,1029.76,1030.38,1029.4,1029.89,4441.0,1029.76,1030.38,1029.4,1029.89,4441.0
2025-01-10 12:50:00,1029.88,1030.42,1029.03,1030.42,5912.0,1029.88,1030.42,1029.03,1030.42,5912.0
2025-01-10 12:55:00,1030.13,1030.97,1030.12,1030.24,4004.0,1030.13,1030.97,1030.12,1030.24,4004.0
2025-01-10 13:00:00,1030.39,1030.39,1028.74,1029.63,4262.0,1030.39,1030.39,1028.74,1029.63,4262.0
2025-01-10 13:05:00,1029.26,1031.56,1029.25,1031.56,9012.0,1029.26,1031.56,1029.25,1031.56,9012.0
2025-01-10 13:10:00,1032.83,1033.7,1031.31,1032.14,5939.0,1032.83,1033.7,1031.31,1032.14,5939.0
2025-01-10 13:15:00,1032.14,1032.14,1029.13,1030.1,3018.0,1032.14,1032.14,1029.13,1030.1,3018.0
2025-01-10 13:20:00,1030.1,1032.33,1030.09,1031.14,5983.0,1030.1,1032.33,1030.09,1031.14,5983.0
2025-01-10 13:25:00,1031.92,1032.4,1030.17,1031.01,2706.0,1031.92,1032.4,1030.17,1031.01,2706.0
2025-01-10 13:30:00,1031.01,1031.93,1029.75,1031.93,3991.0,1031.01,1031.93,1029.75,1031.93,3991.0
2025-01-10 13:35:00,1031.5,1032.32,1030.98,1031.82,3791.0,1031.5,1032.32,1030.98,1031.82,3791.0
2025-01-10 13:40:00,1031.91,1032.34,1028.69,1029.79,25308.0,1031.91,1032.34,1028.69,1029.79,25308.0
2025-01-10 13:45:00,1029.67,1032.4,1029.66,1031.26,9305.0,1029.67,1032.4,1029.66,1031.26,9305.0
2025-01-10 13:50:00,1031.26,1033.18,1030.57,1032.22,11351.0,1031.26,1033.18,1030.57,1032.22,11351.0
2025-01-10 13:55:00,1032.11,1033.47,1031.91,1032.43,1518.0,1032.11,1033.47,1031.91,1032.43,1518.0
2025-01-10 14:00:00,1032.31,1033.6,1030.57,1030.81,4548.0,1032.31,1033.6,1030.57,1030.81,4548.0
2025-01-10 14:05:00,1030.81,1030.81,1028.55,1029.24,6040.0,1030.81,1030.81,1028.55,1029.24,6040.0
2025-01-10 14:10:00,1029.15,1029.8,1028.91,1029.3,11770.0,1029.15,1029.8,1028.91,1029.3,11770.0
2025-01-10 14:15:00,1029.3,1030.7,1029.09,1030.09,3781.0,1029.3,1030.7,1029.09,1030.09,3781.0
2025-01-10 14:20:00,1029.93,1030.09,1028.05,1029.68,7084.0,1029.93,1030.09,1028.05,1029.68,7084.0
2025-01-10 14:25:00,1030.22,1031.66,1029.91,1030.95,1325.0,1030.22,1031.66,1029.91,1030.95,1325.0
2025-01-10 14:30:00,1030.76,1030.76,1029.57,1030.12,3335.0,1030.76,1030.76,1029.57,1030.12,3335.0
2025-01-10 14:35:00,1030.08,1030.08,1027.85,1029.94,4343.0,1030.08,1030.08,1027.85,1029.94,4343.0
2025-01-10 14:40:00,1030.05,1031.43,1029.31,1030.13,6171.0,1030.05,1031.43,1029.31,1030.13,6171.0
2025-01-10 14:45:00,1030.03,1030.59,1029.49,1030.19,4671.0,1030.03,1030.59,1029.49,1030.19,4671.0
2025-01-10 14:50:00,1030.0,1031.0,1029.91,1031.0,3602.0,1030.0,1031.0,1029.91,1031.0,3602.0
2025-01-10 14:55:00,1031.0,1032.2,1031.0,1031.48,1711.0,1031.0,1032.2,1031.0,1031.48,1711.0
2025-01-10 15:00:00,1031.44,1032.25,1030.47,1031.71,2525.0,1031.44,1032.25,1030.47,1031.71,2525.0
2025-01-10 15:05:00,1031.37,1032.26,1030.28,1030.28,4052.0,1031.37,1032.26,1030.28,1030.28,4052.0
2025-01-10 15:10:00,1030.24,1030.61,1027.11,1027.31,4646.0,1030.24,1030.61,1027.11,1027.31,4646.0
2025-01-10 15:15:00,1027.94,1027.94,1025.0,1025.88,14099.0,1027.94,1027.94,1025.0,1025.88,14099.0
2025-01-10 15:20:00,1025.41,1029.01,1025.39,1028.49,17859.0,1025.41,1029.01,1025.39,1028.49,17859.0
2025-01-10 15:25:00,1028.49,1028.71,1026.42,1027.73,7746.0,1028.49,1028.71,1026.42,1027.73,7746.0
2025-01-10 15:30:00,1026.87,1027.27,1025.13,1025.13,6425.0,1026.87,1027.27,1025.13,1025.13,6425.0
2025-01-10 15:35:00,1025.44,1025.87,1023.81,1023.99,7930.0,1025.44,1025.87,1023.81,1023.99,7930.0
2025-01-10 15:40:00,1023.97,1023.99,1021.69,1021.7,9780.0,1023.97,1023.99,1021.69,1021.7,9780.0
2025-01-10 15:45:00,1022.07,1022.85,1021.4,1022.37,10746.0,1022.07,1022.85,1021.4,1022.37,10746.0
2025-01-10 15:50:00,1021.91,1023.18,1020.77,1022.32,15134.0,1021.91,1023.18,1020.77,1022.32,15134.0
2025-01-10 15:55:00,1022.04,1025.01,1021.7,1024.46,64688.0,1022.04,1025.01,1021.7,1024.46,64688.0
2025-01-13 09:30:00,1011.13,1015.57,1009.95,1014.38,21369.0,1011.13,1015.57,1009.95,1014.38,21369.0
2025-01-13 09:35:00,1015.54,1015.66,1010.1,1010.1,3642.0,1015.54,1015.66,1010.1,1010.1,3642.0
2025-01-13 09:40:00,1010.1,1013.8,1008.11,1011.37,3917.0,1010.1,1013.8,1008.11,1011.37,3917.0
2025-01-13 09:45:00,1012.79,1014.3,1010.96,1011.31,11897.0,1012.79,1014.3,1010.96,1011.31,11897.0
2025-01-13 09:50:00,1011.67,1017.79,1011.67,1016.67,7828.0,1011.67,1017.79,1011.67,1016.67,7828.0
2025-01-13 09:55:00,1018.0,1018.0,1015.81,1016.87,4679.0,1018.0,1018.0,1015.81,1016.87,4679.0
2025-01-13 10:00:00,1017.06,1020.15,1016.4,1019.99,5323.0,1017.06,1020.15,1016.4,1019.99,5323.0
2025-01-13 10:05:00,1019.34,1020.0,1015.1,1015.1,14212.0,1019.34,1020.0,1015.1,1015.1,14212.0
2025-01-13 10:10:00,1015.17,1015.66,1013.18,1014.14,10263.0,1015.17,1015.66,1013.18,1014.14,10263.0
2025-01-13 10:15:00,1013.27,1013.83,1011.36,1012.34,6976.0,1013.27,1013.83,1011.36,1012.34,6976.0
2025-01-13 10:20:00,1011.95,1015.1,1009.51,1009.9,12492.0,1011.95,1015.1,1009.51,1009.9,12492.0
2025-01-13 10:25:00,1009.52,1009.52,1005.0,1006.22,16719.0,1009.52,1009.52,1005.0,1006.22,16719.0
2025-01-13 10:30:00,1006.22,1010.5,1006.16,1009.01,16032.0,1006.22,1010.5,1006.16,1009.01,16032.0
2025-01-13 10:35:00,1008.71,1012.85,1008.7,1012.34,9406.0,1008.71,1012.85,1008.7,1012.34,9406.0
2025-01-13 10:40:00,1012.51,1012.7,1011.0,1012.38,2722.0,1012.51,1012.7,1011.0,1012.38,2722.0
2025-01-13 10:45:00,1012.84,1013.0,1011.12,1012.4,15381.0,1012.84,1013.0,1011.12,1012.4,15381.0
2025-01-13 10:50:00,1012.4,1013.0,1010.81,1011.53,8868.0,1012.4,1013.0,1010.81,1011.53,8868.0
2025-01-13 10:55:00,1011.53,1012.65,1007.88,1007.89,9754.0,1011.53,1012.65,1007.88,1007.89,9754.0
2025-01-13 11:00:00,1008.12,1009.5,1007.76,1008.5,6849.0,1008.12,1009.5,1007.76,1008.5,6849.0
2025-01-13 11:05:00,1008.16,1008.5,1005.92,1007.31,4928.0,1008.16,1008.5,1005.92,1007.31,4928.0
2025-01-13 11:10:00,1008.46,1009.53,1006.16,1007.0,5433.0,1008.46,1009.53,1006.16,1007.0,5433.0
2025-01-13 11:15:00,1005.96,1007.4,1005.65,1006.28,3374.0,1005.96,1007.4,1005.65,1006.28,3374.0
2025-01-13 11:20:00,1005.0,1006.47,1004.22,1006.42,4706.0,1005.0,1006.47,1004.22,1006.42,4706.0
2025-01-13 11:25:00,1006.49,1007.9,1005.55,1007.78,4420.0,1006.49,1007.9,1005.55,1007.78,4420.0
2025-01-13 11:30:00,1007.24,1008.74,1005.75,1008.57,12362.0,1007.24,1008.74,1005.75,1008.57,12362.0
2025-01-13 11:35:00,1008.56,1010.34,1006.34,1007.1,17604.0,1008.56,1010.34,1006.34,1007.1,17604.0
2025-01-13 11:40:00,1007.1,1011.9,1007.1,1011.11,7292.0,1007.1,1011.9,1007.1,1011.11,7292.0
2025-01-13 11:45:00,1011.78,1011.89,1009.97,1009.97,3801.0,1011.78,1011.89,1009.97,1009.97,3801.0
2025-01-13 11:50:00,1010.56,1010.56,1009.06,1009.06,8488.0,1010.56,1010.56,1009.06,1009.06,8488.0
2025-01-13 11:55:00,1009.88,1009.88,1006.75,1006.75,3382.0,1009.88,1009.88,1006.75,1006.75,3382.0
2025-01-13 12:00:00,1006.25,1007.46,1005.67,1006.76,5019.0,1006.25,1007.46,1005.67,1006.76,5019.0
2025-01-13 12:05:00,1006.33,1008.15,1005.8,1007.29,3405.0,1006.33,1008.15,1005.8,1007.29,3405.0
2025-01-13 12:10:00,1007.92,1009.64,1007.92,1009.64,4547.0,1007.92,1009.64,1007.92,1009.64,4547.0
2025-01-13 12:15:00,1010.0,1011.06,1009.09,1011.06,4302.0,1010.0,1011.06,1009.09,1011.06,4302.0
2025-01-13 12:20:00,1010.18,1010.7,1009.81,1010.17,2146.0,1010.18,1010.7,1009.81,1010.17,2146.0
2025-01-13 12:25:00,1010.88,1011.37,1009.56,1010.03,3183.0,1010.88,1011.37,1009.56,1010.03,3183.0
2025-01-13 12:30:00,1009.32,1009.32,1008.0,1009.16,6518.0,1009.32,1009.32,1008.0,1009.16,6518.0
2025-01-13 12:35:00,1009.44,1009.73,1008.26,1008.26,808.0,1009.44,1009.73,1008.26,1008.26,808.0
2025-01-13 12:40:00,1008.5,1008.5,1005.51,1005.88,4250.0,1008.5,1008.5,1005.51,1005.88,4250.0
2025-01-13 12:45:00,1005.81,1007.92,1005.66,1006.75,10593.0,1005.81,1007.92,1005.66,1006.75,10593.0
2025-01-13 12:50:00,1007.49,1008.67,1006.93,1008.04,3886.0,1007.49,1008.67,1006.93,1008.04,3886.0
2025-01-13 12:55:00,1008.1,1010.27,1007.37,1010.0,5173.0,1008.1,1010.27,1007.37,1010.0,5173.0
2025-01-13 13:00:00,1010.43,1010.47,1008.67,1009.29,11345.0,1010.43,1010.47,1008.67,1009.29,11345.0
2025-01-13 13:05:00,1008.77,1009.4,1007.92,1008.45,7177.0,1008.77,1009.4,1007.92,1008.45,7177.0
2025-01-13 13:10:00,1009.24,1010.44,1007.93,1008.75,3582.0,1009.24,1010.44,1007.93,1008.75,3582.0
2025-01-13 13:15:00,1008.44,1008.44,1005.94,1005.99,3278.0,1008.44,1008.44,1005.94,1005.99,3278.0
2025-01-13 13:20:00,1005.91,1007.34,1005.5,1005.89,9309.0,1005.91,1007.34,1005.5,1005.89,9309.0
2025-01-13 13:25:00,1006.45,1008.75,1006.08,1008.75,13801.0,1006.45,1008.75,1006.08,1008.75,13801.0
2025-01-13 13:30:00,1008.97,1008.97,1006.71,1007.64,3458.0,1008.97,1008.97,1006.71,1007.64,3458.0
2025-01-13 13:35:00,1007.84,1007.84,1005.84,1007.0,3816.0,1007.84,1007.84,1005.84,1007.0,3816.0
2025-01-13 13:40:00,1005.99,1007.76,1005.5,1005.93,5159.0,1005.99,1007.76,1005.5,1005.93,5159.0
2025-01-13 13:45:00,1005.9,1008.78,1005.9,1008.37,3434.0,1005.9,1008.78,1005.9,1008.37,3434.0
2025-01-13 13:50:00,1007.65,1008.72,1006.61,1006.61,3727.0,1007.65,1008.72,1006.61,1006.61,3727.0
2025-01-13 13:55:00,1005.15,1006.1,1003.23,1004.46,21277.0,1005.15,1006.1,1003.23,1004.46,21277.0
2025-01-13 14:00:00,1004.46,1004.92,1002.37,1003.44,25437.0,1004.46,1004.92,1002.37,1003.44,25437.0
2025-01-13 14:05:00,1003.81,1004.74,1002.95,1002.95,13086.0,1003.81,1004.74,1002.95,1002.95,13086.0
2025-01-13 14:10:00,1002.41,1002.87,1000.0,1000.0,15831.0,1002.41,1002.87,1000.0,1000.0,15831.0
2025-01-13 14:15:00,1000.01,1002.24,999.13,1000.43,15504.0,1000.01,1002.24,999.13,1000.43,15504.0
2025-01-13 14:20:00,1000.19,1001.76,1000.19,1000.82,10016.0,1000.19,1001.76,1000.19,1000.82,10016.0
2025-01-13 14:25:00,1000.82,1003.42,1000.82,1003.08,11153.0,1000.82,1003.42,1000.82,1003.08,11153.0
2025-01-13 14:30:00,1002.45,1002.91,1001.5,1002.17,5081.0,1002.45,1002.91,1001.5,1002.17,5081.0
2025-01-13 14:35:00,1002.26,1004.25,1002.26,1004.25,3514.0,1002.26,1004.25,1002.26,1004.25,3514.0
2025-01-13 14:40:00,1004.25,1006.16,1004.24,1005.41,3051.0,1004.25,1006.16,1004.24,1005.41,3051.0
2025-01-13 14:45:00,1004.69,1005.33,1002.5,1003.09,4507.0,1004.69,1005.33,1002.5,1003.09,4507.0
2025-01-13 14:50:00,1003.68,1004.47,1003.04,1003.04,2904.0,1003.68,1004.47,1003.04,1003.04,2904.0
2025-01-13 14:55:00,1003.92,1005.73,1003.63,1004.92,3633.0,1003.92,1005.73,1003.63,1004.92,3633.0
2025-01-13 15:00:00,1004.83,1004.83,1003.5,1003.5,2671.0,1004.83,1004.83,1003.5,1003.5,2671.0
2025-01-13 15:05:00,1003.43,1004.64,1003.34,1004.47,3998.0,1003.43,1004.64,1003.34,1004.47,3998.0
2025-01-13 15:10:00,1004.25,1004.75,1003.45,1003.61,2304.0,1004.25,1004.75,1003.45,1003.61,2304.0
2025-01-13 15:15:00,1004.17,1005.8,1003.84,1005.12,3427.0,1004.17,1005.8,1003.84,1005.12,3427.0
2025-01-13 15:20:00,1005.68,1006.86,1004.78,1005.32,3148.0,1005.68,1006.86,1004.78,1005.32,3148.0
2025-01-13 15:25:00,1005.04,1005.87,1004.8,1005.17,4444.0,1005.04,1005.87,1004.8,1005.17,4444.0
2025-01-13 15:30:00,1005.85,1005.95,1004.77,1005.36,10679.0,1005.85,1005.95,1004.77,1005.36,10679.0
2025-01-13 15:35:00,1005.61,1006.04,1004.36,1004.87,5273.0,1005.61,1006.04,1004.36,1004.87,5273.0
2025-01-13 15:40:00,1004.84,1006.3,1004.8,1005.44,7772.0,1004.84,1006.3,1004.8,1005.44,7772.0
2025-01-13 15:45:00,1005.68,1008.27,1005.62,1008.09,9438.0,1005.68,1008.27,1005.62,1008.09,9438.0
2025-01-13 15:50:00,1008.34,1011.88,1008.34,1011.76,13016.0,1008.34,1011.88,1008.34,1011.76,13016.0
2025-01-13 15:55:00,1011.77,1015.96,1011.77,1015.64,99432.0,1011.77,1015.96,1011.77,1015.64,99432.0
2025-01-14 09:30:00,1034.4,1037.0,1030.0,1034.48,30101.0,1034.4,1037.0,1030.0,1034.48,30101.0
2025-01-14 09:35:00,1035.17,1037.0,1033.01,1033.01,7581.0,1035.17,1037.0,1033.01,1033.01,7581.0
2025-01-14 09:40:00,1033.82,1034.86,1031.0,1033.25,8887.0,1033.82,1034.86,1031.0,1033.25,8887.0
2025-01-14 09:45:00,1033.33,1034.57,1029.08,1033.42,11503.0,1033.33,1034.57,1029.08,1033.42,11503.0
2025-01-14 09:50:00,1033.84,1033.84,1028.08,1028.08,1668.0,1033.84,1033.84,1028.08,1028.08,1668.0
2025-01-14 09:55:00,1028.07,1030.0,1023.56,1023.56,4784.0,1028.07,1030.0,1023.56,1023.56,4784.0
2025-01-14 10:00:00,1024.16,1030.37,1024.16,1027.96,8483.0,1024.16,1030.37,1024.16,1027.96,8483.0
2025-01-14 10:05:00,1029.04,1032.53,1027.55,1031.0,6416.0,1029.04,1032.53,1027.55,1031.0,6416.0
2025-01-14 10:10:00,1030.69,1034.23,1030.0,1031.59,6656.0,1030.69,1034.23,1030.0,1031.59,6656.0
2025-01-14 10:15:00,1032.78,1034.11,1032.0,1033.49,4028.0,1032.78,1034.11,1032.0,1033.49,4028.0
2025-01-14 10:20:00,1033.46,1034.56,1030.94,1032.2,5423.0,1033.46,1034.56,1030.94,1032.2,5423.0
2025-01-14 10:25:00,1031.79,1032.59,1029.3,1029.3,2475.0,1031.79,1032.59,1029.3,1029.3,2475.0
2025-01-14 10:30:00,1029.08,1030.32,1027.07,1028.04,6163.0,1029.08,1030.32,1027.07,1028.04,6163.0
2025-01-14 10:35:00,1027.9,1029.17,1025.7,1026.65,8073.0,1027.9,1029.17,1025.7,1026.65,8073.0
2025-01-14 10:40:00,1026.05,1030.43,1026.05,1030.43,4755.0,1026.05,1030.43,1026.05,1030.43,4755.0
2025-01-14 10:45:00,1030.03,1030.45,1029.0,1029.28,3259.0,1030.03,1030.45,1029.0,1029.28,3259.0
2025-01-14 10:50:00,1029.28,1031.44,1028.28,1031.44,5841.0,1029.28,1031.44,1028.28,1031.44,5841.0
2025-01-14 10:55:00,1031.82,1031.82,1029.47,1029.9,2873.0,1031.82,1031.82,1029.47,1029.9,2873.0
2025-01-14 11:00:00,1029.41,1030.0,1025.35,1026.33,4178.0,1029.41,1030.0,1025.35,1026.33,4178.0
2025-01-14 11:05:00,1025.71,1027.59,1025.71,1027.22,2681.0,1025.71,1027.59,1025.71,1027.22,2681.0
2025-01-14 11:10:00,1026.81,1028.01,1026.54,1026.67,3957.0,1026.81,1028.01,1026.54,1026.67,3957.0
2025-01-14 11:15:00,1026.39,1027.17,1025.64,1026.25,2506.0,1026.39,1027.17,1025.64,1026.25,2506.0
2025-01-14 11:20:00,1026.66,1028.64,1026.66,1028.1,2735.0,1026.66,1028.64,1026.66,1028.1,2735.0
2025-01-14 11:25:00,1027.63,1029.28,1027.02,1027.02,4886.0,1027.63,1029.28,1027.02,1027.02,4886.0
2025-01-14 11:30:00,1026.98,1027.48,1024.86,1024.86,8442.0,1026.98,1027.48,1024.86,1024.86,8442.0
2025-01-14 11:35:00,1024.96,1024.96,1024.14,1024.21,3139.0,1024.96,1024.96,1024.14,1024.21,3139.0
2025-01-14 11:40:00,1025.08,1025.31,1022.63,1023.31,3195.0,1025.08,1025.31,1022.63,1023.31,3195.0
2025-01-14 11:45:00,1023.31,1023.44,1022.07,1022.33,9722.0,1023.31,1023.44,1022.07,1022.33,9722.0
2025-01-14 11:50:00,1022.62,1023.0,1021.96,1021.96,2911.0,1022.62,1023.0,1021.96,1021.96,2911.0
2025-01-14 11:55:00,1022.27,1023.31,1020.59,1021.17,3314.0,1022.27,1023.31,1020.59,1021.17,3314.0
2025-01-14 12:00:00,1020.76,1022.44,1020.76,1022.44,3509.0,1020.76,1022.44,1020.76,1022.44,3509.0
2025-01-14 12:05:00,1022.93,1024.19,1022.42,1023.75,3525.0,1022.93,1024.19,1022.42,1023.75,3525.0
2025-01-14 12:10:00,1024.18,1025.49,1023.33,1025.38,7965.0,1024.18,1025.49,1023.33,1025.38,7965.0
2025-01-14 12:15:00,1025.49,1030.0,1025.49,1027.52,5617.0,1025.49,1030.0,1025.49,1027.52,5617.0
2025-01-14 12:20:00,1028.22,1028.23,1026.56,1027.55,3053.0,1028.22,1028.23,1026.56,1027.55,3053.0
2025-01-14 12:25:00,1028.28,1028.8,1026.48,1028.8,6136.0,1028.28,1028.8,1026.48,1028.8,6136.0
2025-01-14 12:30:00,1029.29,1029.29,1026.83,1027.38,6061.0,1029.29,1029.29,1026.83,1027.38,6061.0
2025-01-14 12:35:00,1026.74,1029.17,1025.76,1029.04,6223.0,1026.74,1029.17,1025.76,1029.04,6223.0
2025-01-14 12:40:00,1029.06,1030.91,1028.14,1030.31,8171.0,1029.06,1030.91,1028.14,1030.31,8171.0
2025-01-14 12:45:00,1030.56,1031.34,1028.82,1029.99,8551.0,1030.56,1031.34,1028.82,1029.99,8551.0
2025-01-14 12:50:00,1030.15,1031.92,1030.02,1030.49,4936.0,1030.15,1031.92,1030.02,1030.49,4936.0
2025-01-14 12:55:00,1030.18,1030.72,1029.29,1029.98,3220.0,1030.18,1030.72,1029.29,1029.98,3220.0
2025-01-14 13:00:00,1030.02,1030.68,1029.61,1030.4,2008.0,1030.02,1030.68,1029.61,1030.4,2008.0
2025-01-14 13:05:00,1030.39,1031.16,1029.73,1031.07,2577.0,1030.39,1031.16,1029.73,1031.07,2577.0
2025-01-14 13:10:00,1031.18,1031.29,1029.6,1030.42,5630.0,1031.18,1031.29,1029.6,1030.42,5630.0
2025-01-14 13:15:00,1029.65,1031.83,1029.65,1031.83,5676.0,1029.65,1031.83,1029.65,1031.83,5676.0
2025-01-14 13:20:00,1031.67,1032.38,1031.31,1032.38,940.0,1031.67,1032.38,1031.31,1032.38,940.0
2025-01-14 13:25:00,1032.8,1033.87,1032.79,1033.69,1708.0,1032.8,1033.87,1032.79,1033.69,1708.0
2025-01-14 13:30:00,1033.3,1033.7,1032.53,1033.0,3010.0,1033.3,1033.7,1032.53,1033.0,3010.0
2025-01-14 13:35:00,1032.77,1033.78,1032.74,1032.77,3504.0,1032.77,1033.78,1032.74,1032.77,3504.0
2025-01-14 13:40:00,1032.69,1033.61,1032.69,1033.61,1071.0,1032.69,1033.61,1032.69,1033.61,1071.0
2025-01-14 13:45:00,1033.53,1035.42,1033.53,1035.42,3357.0,1033.53,1035.42,1033.53,1035.42,3357.0
2025-01-14 13:50:00,1035.42,1036.61,1035.36,1036.18,3945.0,1035.42,1036.61,1035.36,1036.18,3945.0
2025-01-14 13:55:00,1036.57,1036.71,1035.84,1035.95,1062.0,1036.57,1036.71,1035.84,1035.95,1062.0
2025-01-14 14:00:00,1035.35,1036.44,1034.9,1036.44,4676.0,1035.35,1036.44,1034.9,1036.44,4676.0
2025-01-14 14:05:00,1036.44,1037.06,1035.98,1036.89,2112.0,1036.44,1037.06,1035.98,1036.89,2112.0
2025-01-14 14:10:00,1036.94,1036.97,1035.78,1036.65,3316.0,1036.94,1036.97,1035.78,1036.65,3316.0
2025-01-14 14:15:00,1036.54,1036.82,1036.05,1036.17,3519.0,1036.54,1036.82,1036.05,1036.17,3519.0
2025-01-14 14:20:00,1036.61,1036.61,1036.08,1036.08,611.0,1036.61,1036.61,1036.08,1036.08,611.0
2025-01-14 14:25:00,1036.15,1036.51,1035.39,1035.39,3118.0,1036.15,1036.51,1035.39,1035.39,3118.0
2025-01-14 14:30:00,1035.42,1035.42,1034.01,1034.43,6382.0,1035.42,1035.42,1034.01,1034.43,6382.0
2025-01-14 14:35:00,1034.0,1034.83,1033.76,1033.76,12147.0,1034.0,1034.83,1033.76,1033.76,12147.0
2025-01-14 14:40:00,1033.92,1035.4,1033.75,1034.27,8545.0,1033.92,1035.4,1033.75,1034.27,8545.0
2025-01-14 14:45:00,1033.73,1033.77,1032.04,1032.55,2995.0,1033.73,1033.77,1032.04,1032.55,2995.0
2025-01-14 14:50:00,1032.54,1032.54,1029.07,1029.47,5657.0,1032.54,1032.54,1029.07,1029.47,5657.0
2025-01-14 14:55:00,1029.64,1029.77,1027.19,1027.19,5054.0,1029.64,1029.77,1027.19,1027.19,5054.0
2025-01-14 15:00:00,1027.64,1027.86,1022.94,1022.95,23288.0,1027.64,1027.86,1022.94,1022.95,23288.0
2025-01-14 15:05:00,1022.83,1024.35,1022.8,1023.17,7476.0,1022.83,1024.35,1022.8,1023.17,7476.0
2025-01-14 15:10:00,1022.77,1023.33,1022.12,1022.91,6493.0,1022.77,1023.33,1022.12,1022.91,6493.0
2025-01-14 15:15:00,1022.77,1023.57,1021.5,1022.99,8467.0,1022.77,1023.57,1021.5,1022.99,8467.0
2025-01-14 15:20:00,1022.97,1024.11,1021.82,1023.8,6238.0,1022.97,1024.11,1021.82,1023.8,6238.0
2025-01-14 15:25:00,1023.47,1024.04,1022.93,1024.04,4179.0,1023.47,1024.04,1022.93,1024.04,4179.0
2025-01-14 15:30:00,1024.31,1024.75,1023.39,1023.76,7965.0,1024.31,1024.75,1023.39,1023.76,7965.0
2025-01-14 15:35:00,1024.02,1024.96,1022.26,1022.31,9976.0,1024.02,1024.96,1022.26,1022.31,9976.0
2025-01-14 15:40:00,1022.35,1024.86,1022.34,1024.83,10821.0,1022.35,1024.86,1022.34,1024.83,10821.0
2025-01-14 15:45:00,1024.83,1026.73,1024.71,1026.73,12565.0,1024.83,1026.73,1024.71,1026.73,12565.0
2025-01-14 15:50:00,1026.76,1030.04,1025.98,1029.91,11041.0,1026.76,1030.04,1025.98,1029.91,11041.0
2025-01-14 15:55:00,1029.7,1031.3,1028.9,1031.29,46376.0,1029.7,1031.3,1028.9,1031.29,46376.0
2025-01-15 09:30:00,1053.31,1053.31,1044.99,1052.66,28789.0,1053.31,1053.31,1044.99,1052.66,28789.0
2025-01-15 09:35:00,1048.53,1050.26,1040.98,1040.98,4243.0,1048.53,1050.26,1040.98,1040.98,4243.0
2025-01-15 09:40:00,1047.57,1049.53,1045.32,1047.66,5447.0,1047.57,1049.53,1045.32,1047.66,5447.0
2025-01-15 09:45:00,1048.0,1052.24,1047.87,1052.17,1607.0,1048.0,1052.24,1047.87,1052.17,1607.0
2025-01-15 09:50:00,1051.36,1052.98,1051.36,1052.98,500.0,1051.36,1052.98,1051.36,1052.98,500.0
2025-01-15 09:55:00,1050.55,1054.99,1050.18,1052.95,4071.0,1050.55,1054.99,1050.18,1052.95,4071.0
2025-01-15 10:00:00,1053.75,1054.39,1051.59,1052.77,4929.0,1053.75,1054.39,1051.59,1052.77,4929.0
2025-01-15 10:05:00,1054.22,1054.42,1050.83,1053.34,4287.0,1054.22,1054.42,1050.83,1053.34,4287.0
2025-01-15 10:10:00,1052.95,1054.89,1052.59,1053.74,7576.0,1052.95,1054.89,1052.59,1053.74,7576.0
2025-01-15 10:15:00,1054.78,1057.76,1054.55,1055.18,4760.0,1054.78,1057.76,1054.55,1055.18,4760.0
2025-01-15 10:20:00,1056.32,1056.4,1054.72,1055.08,2262.0,1056.32,1056.4,1054.72,1055.08,2262.0
2025-01-15 10:25:00,1055.67,1056.4,1054.14,1056.4,3019.0,1055.67,1056.4,1054.14,1056.4,3019.0
2025-01-15 10:30:00,1056.4,1056.4,1053.34,1055.16,2668.0,1056.4,1056.4,1053.34,1055.16,2668.0
2025-01-15 10:35:00,1054.68,1055.65,1052.88,1053.6,8159.0,1054.68,1055.65,1052.88,1053.6,8159.0
2025-01-15 10:40:00,1053.23,1053.63,1052.16,1052.16,6670.0,1053.23,1053.63,1052.16,1052.16,6670.0
2025-01-15 10:45:00,1052.3,1053.64,1051.1,1052.0,4419.0,1052.3,1053.64,1051.1,1052.0,4419.0
2025-01-15 10:50:00,1051.66,1053.62,1050.47,1053.28,6778.0,1051.66,1053.62,1050.47,1053.28,6778.0
2025-01-15 10:55:00,1053.32,1053.64,1050.63,1051.23,4065.0,1053.32,1053.64,1050.63,1051.23,4065.0
2025-01-15 11:00:00,1052.08,1053.62,1051.99,1052.22,3985.0,1052.08,1053.62,1051.99,1052.22,3985.0
2025-01-15 11:05:00,1051.91,1052.19,1051.28,1051.87,7050.0,1051.91,1052.19,1051.28,1051.87,7050.0
2025-01-15 11:10:00,1051.58,1054.87,1050.77,1054.02,8604.0,1051.58,1054.87,1050.77,1054.02,8604.0
2025-01-15 11:15:00,1054.21,1054.8,1053.08,1054.71,4309.0,1054.21,1054.8,1053.08,1054.71,4309.0
2025-01-15 11:20:00,1053.63,1057.14,1053.63,1055.97,7393.0,1053.63,1057.14,1053.63,1055.97,7393.0
2025-01-15 11:25:00,1056.43,1057.12,1055.19,1055.79,10547.0,1056.43,1057.12,1055.19,1055.79,10547.0
2025-01-15 11:30:00,1055.79,1056.75,1051.57,1053.03,11734.0,1055.79,1056.75,1051.57,1053.03,11734.0
2025-01-15 11:35:00,1054.25,1055.94,1053.01,1055.93,3946.0,1054.25,1055.94,1053.01,1055.93,3946.0
2025-01-15 11:40:00,1056.61,1057.05,1052.51,1053.6,7422.0,1056.61,1057.05,1052.51,1053.6,7422.0
2025-01-15 11:45:00,1053.34,1053.34,1052.6,1052.6,668.0,1053.34,1053.34,1052.6,1052.6,668.0
2025-01-15 11:50:00,1053.33,1053.77,1052.31,1052.36,3866.0,1053.33,1053.77,1052.31,1052.36,3866.0
2025-01-15 11:55:00,1053.06,1054.12,1053.06,1054.12,662.0,1053.06,1054.12,1053.06,1054.12,662.0
2025-01-15 12:00:00,1053.47,1054.73,1052.59,1054.09,5284.0,1053.47,1054.73,1052.59,1054.09,5284.0
2025-01-15 12:05:00,1055.37,1055.65,1054.64,1055.31,1015.0,1055.37,1055.65,1054.64,1055.31,1015.0
2025-01-15 12:10:00,1054.57,1056.29,1054.23,1055.62,2709.0,1054.57,1056.29,1054.23,1055.62,2709.0
2025-01-15 12:15:00,1054.86,1056.52,1054.54,1055.54,4097.0,1054.86,1056.52,1054.54,1055.54,4097.0
2025-01-15 12:20:00,1055.64,1055.99,1054.7,1055.59,2286.0,1055.64,1055.99,1054.7,1055.59,2286.0
2025-01-15 12:25:00,1055.09,1056.12,1054.97,1054.97,2169.0,1055.09,1056.12,1054.97,1054.97,2169.0
2025-01-15 12:30:00,1055.5,1057.05,1055.5,1055.5,3637.0,1055.5,1057.05,1055.5,1055.5,3637.0
2025-01-15 12:35:00,1055.2,1057.07,1055.2,1055.85,633.0,1055.2,1057.07,1055.2,1055.85,633.0
2025-01-15 12:40:00,1057.31,1057.45,1056.7,1056.71,1867.0,1057.31,1057.45,1056.7,1056.71,1867.0
2025-01-15 12:45:00,1055.91,1056.26,1055.57,1055.7,1089.0,1055.91,1056.26,1055.57,1055.7,1089.0
2025-01-15 12:50:00,1056.26,1056.26,1055.41,1056.15,1371.0,1056.26,1056.26,1055.41,1056.15,1371.0
2025-01-15 12:55:00,1055.61,1055.61,1053.92,1053.93,3965.0,1055.61,1055.61,1053.92,1053.93,3965.0
2025-01-15 13:00:00,1054.75,1055.91,1054.0,1054.67,7265.0,1054.75,1055.91,1054.0,1054.67,7265.0
2025-01-15 13:05:00,1054.65,1055.07,1053.29,1053.7,3457.0,1054.65,1055.07,1053.29,1053.7,3457.0
2025-01-15 13:10:00,1053.63,1054.11,1052.43,1054.11,8275.0,1053.63,1054.11,1052.43,1054.11,8275.0
2025-01-15 13:15:00,1053.65,1054.77,1053.45,1054.1,8050.0,1053.65,1054.77,1053.45,1054.1,8050.0
2025-01-15 13:20:00,1054.1,1054.57,1053.45,1053.45,4085.0,1054.1,1054.57,1053.45,1053.45,4085.0
2025-01-15 13:25:00,1053.74,1054.8,1052.39,1054.8,14814.0,1053.74,1054.8,1052.39,1054.8,14814.0
2025-01-15 13:30:00,1054.83,1055.7,1053.99,1055.07,3208.0,1054.83,1055.7,1053.99,1055.07,3208.0
2025-01-15 13:35:00,1054.85,1054.85,1053.76,1054.59,2597.0,1054.85,1054.85,1053.76,1054.59,2597.0
2025-01-15 13:40:00,1054.59,1056.46,1054.58,1056.38,2621.0,1054.59,1056.46,1054.58,1056.38,2621.0
2025-01-15 13:45:00,1055.9,1056.54,1053.4,1055.21,5891.0,1055.9,1056.54,1053.4,1055.21,5891.0
2025-01-15 13:50:00,1055.0,1056.99,1054.01,1056.0,7020.0,1055.0,1056.99,1054.01,1056.0,7020.0
2025-01-15 13:55:00,1055.99,1056.55,1055.48,1056.54,2346.0,1055.99,1056.55,1055.48,1056.54,2346.0
2025-01-15 14:00:00,1055.48,1056.96,1054.9,1056.96,1698.0,1055.48,1056.96,1054.9,1056.96,1698.0
2025-01-15 14:05:00,1055.09,1056.06,1054.31,1055.1,1578.0,1055.09,1056.06,1054.31,1055.1,1578.0
2025-01-15 14:10:00,1055.94,1057.38,1054.99,1057.38,2186.0,1055.94,1057.38,1054.99,1057.38,2186.0
2025-01-15 14:15:00,1056.56,1057.62,1056.56,1057.17,1373.0,1056.56,1057.62,1056.56,1057.17,1373.0
2025-01-15 14:20:00,1057.09,1057.48,1056.21,1057.08,2845.0,1057.09,1057.48,1056.21,1057.08,2845.0
2025-01-15 14:25:00,1057.1,1059.0,1057.0,1058.01,3276.0,1057.1,1059.0,1057.0,1058.01,3276.0
2025-01-15 14:30:00,1058.01,1058.17,1057.0,1057.0,2567.0,1058.01,1058.17,1057.0,1057.0,2567.0
2025-01-15 14:35:00,1056.99,1058.05,1056.99,1057.73,2281.0,1056.99,1058.05,1056.99,1057.73,2281.0
2025-01-15 14:40:00,1058.12,1058.12,1056.91,1058.0,2202.0,1058.12,1058.12,1056.91,1058.0,2202.0
2025-01-15 14:45:00,1057.33,1058.7,1057.32,1057.62,3846.0,1057.33,1058.7,1057.32,1057.62,3846.0
2025-01-15 14:50:00,1057.35,1057.92,1056.78,1057.6,2421.0,1057.35,1057.92,1056.78,1057.6,2421.0
2025-01-15 14:55:00,1057.4,1057.78,1057.11,1057.69,2603.0,1057.4,1057.78,1057.11,1057.69,2603.0
2025-01-15 15:00:00,1057.7,1058.23,1057.11,1057.11,3636.0,1057.7,1058.23,1057.11,1057.11,3636.0
2025-01-15 15:05:00,1057.16,1057.5,1056.75,1057.06,5092.0,1057.16,1057.5,1056.75,1057.06,5092.0
2025-01-15 15:10:00,1057.43,1058.98,1057.43,1058.05,3845.0,1057.43,1058.98,1057.43,1058.05,3845.0
2025-01-15 15:15:00,1058.62,1059.54,1058.34,1058.73,6699.0,1058.62,1059.54,1058.34,1058.73,6699.0
2025-01-15 15:20:00,1058.54,1059.56,1058.0,1058.0,7374.0,1058.54,1059.56,1058.0,1058.0,7374.0
2025-01-15 15:25:00,1058.3,1059.1,1058.2,1058.25,3591.0,1058.3,1059.1,1058.2,1058.25,3591.0
2025-01-15 15:30:00,1058.11,1058.59,1056.78,1057.09,5099.0,1058.11,1058.59,1056.78,1057.09,5099.0
2025-01-15 15:35:00,1057.48,1057.64,1055.93,1057.15,10965.0,1057.48,1057.64,1055.93,1057.15,10965.0
2025-01-15 15:40:00,1057.27,1057.77,1056.28,1057.45,5290.0,1057.27,1057.77,1056.28,1057.45,5290.0
2025-01-15 15:45:00,1057.06,1057.22,1055.88,1056.82,11172.0,1057.06,1057.22,1055.88,1056.82,11172.0
2025-01-15 15:50:00,1056.11,1057.3,1055.43,1055.43,13236.0,1056.11,1057.3,1055.43,1055.43,13236.0
2025-01-15 15:55:00,1055.67,1056.24,1053.62,1053.82,34098.0,1055.67,1056.24,1053.62,1053.82,34098.0
2025-01-16 09:30:00,1058.54,1059.99,1056.55,1057.48,11939.0,1058.54,1059.99,1056.55,1057.48,11939.0
2025-01-16 09:35:00,1057.48,1061.5,1057.48,1061.0,4404.0,1057.48,1061.5,1057.48,1061.0,4404.0
2025-01-16 09:40:00,1061.24,1062.99,1058.89,1059.25,5167.0,1061.24,1062.99,1058.89,1059.25,5167.0
2025-01-16 09:45:00,1058.0,1058.01,1055.0,1055.46,5281.0,1058.0,1058.01,1055.0,1055.46,5281.0
2025-01-16 09:50:00,1056.28,1058.16,1055.79,1055.79,1601.0,1056.28,1058.16,1055.79,1055.79,1601.0
2025-01-16 09:55:00,1056.44,1057.48,1053.68,1053.68,4699.0,1056.44,1057.48,1053.68,1053.68,4699.0
2025-01-16 10:00:00,1053.45,1055.41,1052.58,1055.41,3005.0,1053.45,1055.41,1052.58,1055.41,3005.0
2025-01-16 10:05:00,1056.01,1057.0,1054.27,1056.26,8182.0,1056.01,1057.0,1054.27,1056.26,8182.0
2025-01-16 10:10:00,1056.02,1056.63,1054.38,1054.38,4876.0,1056.02,1056.63,1054.38,1054.38,4876.0
2025-01-16 10:15:00,1054.88,1057.62,1054.13,1057.06,4425.0,1054.88,1057.62,1054.13,1057.06,4425.0
2025-01-16 10:20:00,1057.06,1057.74,1056.13,1057.71,9746.0,1057.06,1057.74,1056.13,1057.71,9746.0
2025-01-16 10:25:00,1056.78,1056.78,1055.56,1055.97,900.0,1056.78,1056.78,1055.56,1055.97,900.0
2025-01-16 10:30:00,1056.52,1057.47,1055.3,1057.32,1926.0,1056.52,1057.47,1055.3,1057.32,1926.0
2025-01-16 10:35:00,1058.19,1060.16,1056.79,1059.88,11437.0,1058.19,1060.16,1056.79,1059.88,11437.0
2025-01-16 10:40:00,1059.88,1059.88,1056.02,1057.52,3205.0,1059.88,1059.88,1056.02,1057.52,3205.0
2025-01-16 10:45:00,1057.18,1059.04,1056.06,1056.4,6266.0,1057.18,1059.04,1056.06,1056.4,6266.0
2025-01-16 10:50:00,1057.86,1059.61,1056.87,1058.48,1293.0,1057.86,1059.61,1056.87,1058.48,1293.0
2025-01-16 10:55:00,1058.48,1061.58,1058.48,1060.51,2179.0,1058.48,1061.58,1058.48,1060.51,2179.0
2025-01-16 11:00:00,1060.32,1062.68,1060.31,1062.11,6666.0,1060.32,1062.68,1060.31,1062.11,6666.0
2025-01-16 11:05:00,1062.0,1062.22,1060.21,1061.39,1401.0,1062.0,1062.22,1060.21,1061.39,1401.0
2025-01-16 11:10:00,1062.4,1062.4,1060.55,1060.56,1009.0,1062.4,1062.4,1060.55,1060.56,1009.0
2025-01-16 11:15:00,1060.85,1061.2,1059.37,1060.56,2325.0,1060.85,1061.2,1059.37,1060.56,2325.0
2025-01-16 11:20:00,1060.79,1062.56,1060.24,1062.33,2035.0,1060.79,1062.56,1060.24,1062.33,2035.0
2025-01-16 11:25:00,1062.53,1063.89,1062.27,1062.65,2852.0,1062.53,1063.89,1062.27,1062.65,2852.0
2025-01-16 11:30:00,1062.44,1064.47,1062.44,1063.45,3637.0,1062.44,1064.47,1062.44,1063.45,3637.0
2025-01-16 11:35:00,1063.28,1063.57,1060.71,1061.66,2135.0,1063.28,1063.57,1060.71,1061.66,2135.0
2025-01-16 11:40:00,1060.95,1061.74,1060.0,1061.74,869.0,1060.95,1061.74,1060.0,1061.74,869.0
2025-01-16 11:45:00,1061.89,1062.59,1061.52,1062.59,726.0,1061.89,1062.59,1061.52,1062.59,726.0
2025-01-16 11:50:00,1061.68,1062.46,1061.68,1062.46,200.0,1061.68,1062.46,1061.68,1062.46,200.0
2025-01-16 11:55:00,1063.04,1064.07,1061.6,1063.48,1911.0,1063.04,1064.07,1061.6,1063.48,1911.0
2025-01-16 12:00:00,1063.48,1064.51,1062.38,1063.96,2006.0,1063.48,1064.51,1062.38,1063.96,2006.0
2025-01-16 12:05:00,1063.42,1063.42,1062.68,1062.68,933.0,1063.42,1063.42,1062.68,1062.68,933.0
2025-01-16 12:10:00,1062.84,1064.3,1062.64,1062.64,1606.0,1062.84,1064.3,1062.64,1062.64,1606.0
2025-01-16 12:15:00,1062.05,1063.56,1061.78,1063.56,1448.0,1062.05,1063.56,1061.78,1063.56,1448.0
2025-01-16 12:20:00,1063.15,1063.43,1062.33,1063.43,700.0,1063.15,1063.43,1062.33,1063.43,700.0
2025-01-16 12:25:00,1063.86,1064.75,1063.86,1064.4,703.0,1063.86,1064.75,1063.86,1064.4,703.0
2025-01-16 12:30:00,1064.54,1064.64,1063.91,1064.26,600.0,1064.54,1064.64,1063.91,1064.26,600.0
2025-01-16 12:35:00,1063.81,1063.81,1062.23,1063.19,1200.0,1063.81,1063.81,1062.23,1063.19,1200.0
2025-01-16 12:40:00,1063.31,1063.64,1062.43,1063.12,2010.0,1063.31,1063.64,1062.43,1063.12,2010.0
2025-01-16 12:45:00,1063.11,1064.04,1062.62,1062.64,3038.0,1063.11,1064.04,1062.62,1062.64,3038.0
2025-01-16 12:50:00,1062.75,1062.76,1062.33,1062.76,411.0,1062.75,1062.76,1062.33,1062.76,411.0
2025-01-16 12:55:00,1063.69,1064.14,1062.55,1063.41,1325.0,1063.69,1064.14,1062.55,1063.41,1325.0
2025-01-16 13:00:00,1063.3,1063.91,1062.63,1063.53,1510.0,1063.3,1063.91,1062.63,1063.53,1510.0
2025-01-16 13:05:00,1064.66,1064.66,1064.06,1064.06,300.0,1064.66,1064.66,1064.06,1064.06,300.0
2025-01-16 13:10:00,1064.58,1064.58,1063.48,1063.48,1974.0,1064.58,1064.58,1063.48,1063.48,1974.0
2025-01-16 13:15:00,1063.04,1063.12,1062.67,1062.87,700.0,1063.04,1063.12,1062.67,1062.87,700.0
2025-01-16 13:20:00,1063.66,1063.66,1063.28,1063.28,500.0,1063.66,1063.66,1063.28,1063.28,500.0
2025-01-16 13:25:00,1062.53,1063.27,1062.12,1062.14,917.0,1062.53,1063.27,1062.12,1062.14,917.0
2025-01-16 13:30:00,1060.95,1062.65,1060.95,1062.13,2113.0,1060.95,1062.65,1060.95,1062.13,2113.0
2025-01-16 13:35:00,1061.23,1061.3,1060.75,1061.13,1102.0,1061.23,1061.3,1060.75,1061.13,1102.0
2025-01-16 13:40:00,1060.32,1062.54,1060.32,1061.46,1700.0,1060.32,1062.54,1060.32,1061.46,1700.0
2025-01-16 13:45:00,1060.88,1060.88,1059.2,1059.2,2012.0,1060.88,1060.88,1059.2,1059.2,2012.0
2025-01-16 13:50:00,1059.33,1061.16,1059.18,1060.25,4508.0,1059.33,1061.16,1059.18,1060.25,4508.0
2025-01-16 13:55:00,1059.81,1060.4,1058.22,1060.04,3787.0,1059.81,1060.4,1058.22,1060.04,3787.0
2025-01-16 14:00:00,1059.17,1059.58,1058.54,1059.17,8072.0,1059.17,1059.58,1058.54,1059.17,8072.0
2025-01-16 14:05:00,1058.66,1061.03,1058.66,1061.03,8435.0,1058.66,1061.03,1058.66,1061.03,8435.0
2025-01-16 14:10:00,1061.01,1061.57,1060.5,1060.89,1900.0,1061.01,1061.57,1060.5,1060.89,1900.0
2025-01-16 14:15:00,1060.9,1061.33,1060.72,1061.33,531.0,1060.9,1061.33,1060.72,1061.33,531.0
2025-01-16 14:20:00,1061.21,1061.21,1059.03,1059.62,1700.0,1061.21,1061.21,1059.03,1059.62,1700.0
2025-01-16 14:25:00,1059.58,1061.66,1059.58,1060.93,1236.0,1059.58,1061.66,1059.58,1060.93,1236.0
2025-01-16 14:30:00,1061.05,1061.3,1061.03,1061.04,634.0,1061.05,1061.3,1061.03,1061.04,634.0
2025-01-16 14:35:00,1061.25,1061.3,1060.84,1061.17,802.0,1061.25,1061.3,1060.84,1061.17,802.0
2025-01-16 14:40:00,1061.17,1061.3,1060.71,1060.72,627.0,1061.17,1061.3,1060.71,1060.72,627.0
2025-01-16 14:45:00,1060.97,1061.22,1060.96,1061.08,550.0,1060.97,1061.22,1060.96,1061.08,550.0
2025-01-16 14:50:00,1060.33,1060.58,1059.16,1060.09,4048.0,1060.33,1060.58,1059.16,1060.09,4048.0
2025-01-16 14:55:00,1060.74,1061.51,1060.74,1061.51,200.0,1060.74,1061.51,1060.74,1061.51,200.0
2025-01-16 15:00:00,1061.59,1062.9,1061.58,1062.89,535.0,1061.59,1062.9,1061.58,1062.89,535.0
2025-01-16 15:05:00,1062.64,1063.46,1062.64,1063.36,921.0,1062.64,1063.46,1062.64,1063.36,921.0
2025-01-16 15:10:00,1063.47,1063.47,1062.38,1062.51,2822.0,1063.47,1063.47,1062.38,1062.51,2822.0
2025-01-16 15:15:00,1062.17,1062.55,1061.96,1061.96,955.0,1062.17,1062.55,1061.96,1061.96,955.0
2025-01-16 15:20:00,1061.02,1061.02,1060.18,1060.57,1700.0,1061.02,1061.02,1060.18,1060.57,1700.0
2025-01-16 15:25:00,1060.57,1061.37,1060.53,1061.11,2003.0,1060.57,1061.37,1060.53,1061.11,2003.0
2025-01-16 15:30:00,1061.22,1061.23,1060.0,1060.92,1866.0,1061.22,1061.23,1060.0,1060.92,1866.0
2025-01-16 15:35:00,1060.73,1060.97,1059.7,1059.7,1938.0,1060.73,1060.97,1059.7,1059.7,1938.0
2025-01-16 15:40:00,1059.77,1061.24,1059.77,1061.24,1183.0,1059.77,1061.24,1059.77,1061.24,1183.0
2025-01-16 15:45:00,1061.3,1061.3,1059.76,1059.76,4012.0,1061.3,1061.3,1059.76,1059.76,4012.0
2025-01-16 15:50:00,1060.29,1060.65,1058.32,1058.55,8170.0,1060.29,1060.65,1058.32,1058.55,8170.0
2025-01-16 15:55:00,1057.81,1057.84,1056.54,1056.88,20055.0,1057.81,1057.84,1056.54,1056.88,20055.0
2025-01-17 09:30:00,1072.58,1075.0,1063.58,1063.58,130160.0,1072.58,1075.0,1063.58,1063.58,130160.0
2025-01-17 09:35:00,1062.8,1067.79,1062.8,1066.23,4856.0,1062.8,1067.79,1062.8,1066.23,4856.0
2025-01-17 09:40:00,1065.09,1065.1,1063.09,1063.1,1900.0,1065.09,1065.1,1063.09,1063.1,1900.0
2025-01-17 09:45:00,1063.88,1065.27,1062.0,1063.47,3141.0,1063.88,1065.27,1062.0,1063.47,3141.0
2025-01-17 09:50:00,1064.15,1066.9,1063.59,1066.48,2700.0,1064.15,1066.9,1063.59,1066.48,2700.0
2025-01-17 09:55:00,1066.48,1069.62,1064.03,1064.04,1481.0,1066.48,1069.62,1064.03,1064.04,1481.0
2025-01-17 10:00:00,1066.14,1066.99,1062.73,1064.39,3212.0,1066.14,1066.99,1062.73,1064.39,3212.0
2025-01-17 10:05:00,1064.39,1066.73,1064.39,1064.48,4529.0,1064.39,1066.73,1064.39,1064.48,4529.0
2025-01-17 10:10:00,1063.13,1065.19,1062.0,1063.32,1604.0,1063.13,1065.19,1062.0,1063.32,1604.0
2025-01-17 10:15:00,1063.4,1063.41,1063.4,1063.4,136.0,1063.4,1063.41,1063.4,1063.4,136.0
2025-01-17 10:20:00,1064.36,1065.24,1063.04,1065.24,5436.0,1064.36,1065.24,1063.04,1065.24,5436.0
2025-01-17 10:25:00,1065.62,1067.25,1063.18,1067.25,2131.0,1065.62,1067.25,1063.18,1067.25,2131.0
2025-01-17 10:30:00,1067.63,1068.16,1067.08,1067.57,1759.0,1067.63,1068.16,1067.08,1067.57,1759.0
2025-01-17 10:35:00,1067.28,1068.58,1067.28,1068.04,1989.0,1067.28,1068.58,1067.28,1068.04,1989.0
2025-01-17 10:40:00,1069.4,1069.79,1068.47,1068.47,5033.0,1069.4,1069.79,1068.47,1068.47,5033.0
2025-01-17 10:45:00,1068.21,1069.22,1067.77,1068.72,2051.0,1068.21,1069.22,1067.77,1068.72,2051.0
2025-01-17 10:50:00,1070.17,1070.4,1069.44,1069.44,1300.0,1070.17,1070.4,1069.44,1069.44,1300.0
2025-01-17 10:55:00,1070.15,1071.15,1069.34,1071.15,1764.0,1070.15,1071.15,1069.34,1071.15,1764.0
2025-01-17 11:00:00,1070.88,1070.91,1068.25,1068.79,2294.0,1070.88,1070.91,1068.25,1068.79,2294.0
2025-01-17 11:05:00,1068.96,1070.79,1068.95,1070.0,1722.0,1068.96,1070.79,1068.95,1070.0,1722.0
2025-01-17 11:10:00,1070.0,1070.96,1069.99,1070.31,1136.0,1070.0,1070.96,1069.99,1070.31,1136.0
2025-01-17 11:15:00,1070.71,1071.57,1069.9,1070.46,2149.0,1070.71,1071.57,1069.9,1070.46,2149.0
2025-01-17 11:20:00,1071.22,1071.22,1070.41,1070.46,826.0,1071.22,1071.22,1070.41,1070.46,826.0
2025-01-17 11:25:00,1071.22,1071.58,1070.6,1071.3,1700.0,1071.22,1071.58,1070.6,1071.3,1700.0
2025-01-17 11:30:00,1070.6,1071.2,1068.55,1069.07,3542.0,1070.6,1071.2,1068.55,1069.07,3542.0
2025-01-17 11:35:00,1069.71,1070.64,1069.02,1070.21,899.0,1069.71,1070.64,1069.02,1070.21,899.0
2025-01-17 11:40:00,1071.11,1071.11,1068.58,1068.58,1040.0,1071.11,1071.11,1068.58,1068.58,1040.0
2025-01-17 11:45:00,1068.58,1069.39,1067.88,1068.89,1800.0,1068.58,1069.39,1067.88,1068.89,1800.0
2025-01-17 11:50:00,1069.4,1070.24,1069.22,1069.22,450.0,1069.4,1070.24,1069.22,1069.22,450.0
2025-01-17 11:55:00,1069.26,1069.48,1068.8,1068.8,2120.0,1069.26,1069.48,1068.8,1068.8,2120.0
2025-01-17 12:00:00,1069.21,1070.8,1068.8,1070.8,1776.0,1069.21,1070.8,1068.8,1070.8,1776.0
2025-01-17 12:05:00,1071.38,1071.38,1069.95,1069.96,634.0,1071.38,1071.38,1069.95,1069.96,634.0
2025-01-17 12:10:00,1070.79,1072.87,1070.28,1072.87,3383.0,1070.79,1072.87,1070.28,1072.87,3383.0
2025-01-17 12:15:00,1072.75,1072.77,1071.95,1072.59,3622.0,1072.75,1072.77,1071.95,1072.59,3622.0
2025-01-17 12:20:00,1072.12,1074.32,1072.12,1073.62,4271.0,1072.12,1074.32,1072.12,1073.62,4271.0
2025-01-17 12:25:00,1073.57,1074.33,1073.57,1073.82,6445.0,1073.57,1074.33,1073.57,1073.82,6445.0
2025-01-17 12:30:00,1074.02,1075.57,1072.85,1075.57,6849.0,1074.02,1075.57,1072.85,1075.57,6849.0
2025-01-17 12:35:00,1075.39,1075.56,1074.89,1074.98,2000.0,1075.39,1075.56,1074.89,1074.98,2000.0
2025-01-17 12:40:00,1075.09,1077.76,1075.09,1077.69,6813.0,1075.09,1077.76,1075.09,1077.69,6813.0
2025-01-17 12:45:00,1077.64,1080.0,1077.2,1078.39,16527.0,1077.64,1080.0,1077.2,1078.39,16527.0
2025-01-17 12:50:00,1077.87,1079.68,1077.87,1078.66,7638.0,1077.87,1079.68,1077.87,1078.66,7638.0
2025-01-17 12:55:00,1078.11,1078.16,1075.0,1075.37,13259.0,1078.11,1078.16,1075.0,1075.37,13259.0
2025-01-17 13:00:00,1075.7,1076.45,1075.25,1075.29,1071.0,1075.7,1076.45,1075.25,1075.29,1071.0
2025-01-17 13:05:00,1076.17,1076.17,1075.91,1075.91,200.0,1076.17,1076.17,1075.91,1075.91,200.0
2025-01-17 13:10:00,1076.12,1076.12,1076.07,1076.07,600.0,1076.12,1076.12,1076.07,1076.07,600.0
2025-01-17 13:15:00,1076.33,1077.6,1076.32,1077.53,1598.0,1076.33,1077.6,1076.32,1077.53,1598.0
2025-01-17 13:20:00,1077.58,1078.45,1077.47,1077.82,6465.0,1077.58,1078.45,1077.47,1077.82,6465.0
2025-01-17 13:25:00,1078.18,1078.18,1077.16,1077.93,3323.0,1078.18,1078.18,1077.16,1077.93,3323.0
2025-01-17 13:30:00,1077.1,1078.39,1076.99,1078.39,2000.0,1077.1,1078.39,1076.99,1078.39,2000.0
2025-01-17 13:35:00,1077.54,1078.78,1077.25,1078.03,5115.0,1077.54,1078.78,1077.25,1078.03,5115.0
2025-01-17 13:40:00,1078.04,1078.04,1076.88,1077.23,1626.0,1078.04,1078.04,1076.88,1077.23,1626.0
2025-01-17 13:45:00,1077.3,1078.16,1076.25,1076.92,7141.0,1077.3,1078.16,1076.25,1076.92,7141.0
2025-01-17 13:50:00,1077.01,1077.01,1075.13,1075.18,3363.0,1077.01,1077.01,1075.13,1075.18,3363.0
2025-01-17 13:55:00,1075.8,1076.12,1074.89,1075.48,2925.0,1075.8,1076.12,1074.89,1075.48,2925.0
2025-01-17 14:00:00,1075.48,1076.28,1074.9,1075.91,5238.0,1075.48,1076.28,1074.9,1075.91,5238.0
2025-01-17 14:05:00,1075.13,1075.81,1074.25,1074.81,2819.0,1075.13,1075.81,1074.25,1074.81,2819.0
2025-01-17 14:10:00,1074.83,1076.33,1074.83,1075.91,1600.0,1074.83,1076.33,1074.83,1075.91,1600.0
2025-01-17 14:15:00,1076.17,1076.17,1075.26,1075.4,2785.0,1076.17,1076.17,1075.26,1075.4,2785.0
2025-01-17 14:20:00,1075.75,1076.55,1075.55,1076.43,3178.0,1075.75,1076.55,1075.55,1076.43,3178.0
2025-01-17 14:25:00,1076.43,1076.44,1075.3,1075.47,2753.0,1076.43,1076.44,1075.3,1075.47,2753.0
2025-01-17 14:30:00,1075.37,1076.14,1075.29,1076.14,1795.0,1075.37,1076.14,1075.29,1076.14,1795.0
2025-01-17 14:35:00,1076.3,1077.39,1076.29,1076.69,3433.0,1076.3,1077.39,1076.29,1076.69,3433.0
2025-01-17 14:40:00,1076.91,1076.91,1075.85,1076.32,600.0,1076.91,1076.91,1075.85,1076.32,600.0
2025-01-17 14:45:00,1076.71,1077.7,1076.05,1076.45,4881.0,1076.71,1077.7,1076.05,1076.45,4881.0
2025-01-17 14:50:00,1076.11,1076.11,1074.66,1074.66,1854.0,1076.11,1076.11,1074.66,1074.66,1854.0
2025-01-17 14:55:00,1074.99,1075.7,1074.99,1075.7,1934.0,1074.99,1075.7,1074.99,1075.7,1934.0
2025-01-17 15:00:00,1075.37,1075.37,1074.16,1074.31,1860.0,1075.37,1075.37,1074.16,1074.31,1860.0
2025-01-17 15:05:00,1074.16,1074.16,1073.2,1074.0,4268.0,1074.16,1074.16,1073.2,1074.0,4268.0
2025-01-17 15:10:00,1074.6,1075.04,1074.5,1074.5,2863.0,1074.6,1075.04,1074.5,1074.5,2863.0
2025-01-17 15:15:00,1074.5,1074.71,1073.38,1074.06,3449.0,1074.5,1074.71,1073.38,1074.06,3449.0
2025-01-17 15:20:00,1074.27,1074.78,1074.06,1074.62,2743.0,1074.27,1074.78,1074.06,1074.62,2743.0
2025-01-17 15:25:00,1074.48,1074.5,1073.38,1074.05,3482.0,1074.48,1074.5,1073.38,1074.05,3482.0
2025-01-17 15:30:00,1073.66,1075.51,1073.66,1074.9,3313.0,1073.66,1075.51,1073.66,1074.9,3313.0
2025-01-17 15:35:00,1075.03,1075.72,1075.02,1075.28,10066.0,1075.03,1075.72,1075.02,1075.28,10066.0
2025-01-17 15:40:00,1075.48,1076.04,1074.73,1076.04,5965.0,1075.48,1076.04,1074.73,1076.04,5965.0
2025-01-17 15:45:00,1075.73,1077.34,1075.66,1077.02,9240.0,1075.73,1077.34,1075.66,1077.02,9240.0
2025-01-17 15:50:00,1076.64,1076.82,1073.91,1074.58,9612.0,1076.64,1076.82,1073.91,1074.58,9612.0
2025-01-17 15:55:00,1074.4,1074.61,1071.05,1071.52,31509.0,1074.4,1074.61,1071.05,1071.52,31509.0
2025-01-21 09:30:00,1088.72,1098.26,1086.22,1094.0,48451.0,1088.72,1098.26,1086.22,1094.0,48451.0
2025-01-21 09:35:00,1095.56,1098.05,1090.73,1094.41,7345.0,1095.56,1098.05,1090.73,1094.41,7345.0
2025-01-21 09:40:00,1094.46,1095.0,1090.0,1091.29,4884.0,1094.46,1095.0,1090.0,1091.29,4884.0
2025-01-21 09:45:00,1091.29,1096.89,1091.29,1096.0,11630.0,1091.29,1096.89,1091.29,1096.0,11630.0
2025-01-21 09:50:00,1095.1,1097.5,1089.52,1090.46,12562.0,1095.1,1097.5,1089.52,1090.46,12562.0
2025-01-21 09:55:00,1091.9,1095.52,1091.9,1094.32,10476.0,1091.9,1095.52,1091.9,1094.32,10476.0
2025-01-21 10:00:00,1093.84,1095.31,1092.28,1093.12,6309.0,1093.84,1095.31,1092.28,1093.12,6309.0
2025-01-21 10:05:00,1092.64,1096.85,1092.64,1095.13,9861.0,1092.64,1096.85,1092.64,1095.13,9861.0
2025-01-21 10:10:00,1095.0,1095.7,1088.35,1089.97,6053.0,1095.0,1095.7,1088.35,1089.97,6053.0
2025-01-21 10:15:00,1089.46,1091.79,1089.22,1091.79,2565.0,1089.46,1091.79,1089.22,1091.79,2565.0
2025-01-21 10:20:00,1091.0,1093.63,1091.0,1093.5,1999.0,1091.0,1093.63,1091.0,1093.5,1999.0
2025-01-21 10:25:00,1093.2,1093.31,1089.69,1090.63,6806.0,1093.2,1093.31,1089.69,1090.63,6806.0
2025-01-21 10:30:00,1090.5,1090.84,1089.48,1090.16,2807.0,1090.5,1090.84,1089.48,1090.16,2807.0
2025-01-21 10:35:00,1090.16,1095.06,1090.0,1092.69,12834.0,1090.16,1095.06,1090.0,1092.69,12834.0
2025-01-21 10:40:00,1093.21,1094.0,1092.38,1093.7,1854.0,1093.21,1094.0,1092.38,1093.7,1854.0
2025-01-21 10:45:00,1093.19,1093.84,1092.25,1093.25,3275.0,1093.19,1093.84,1092.25,1093.25,3275.0
2025-01-21 10:50:00,1093.56,1094.96,1091.98,1092.69,12662.0,1093.56,1094.96,1091.98,1092.69,12662.0
2025-01-21 10:55:00,1093.84,1095.13,1093.77,1094.74,2332.0,1093.84,1095.13,1093.77,1094.74,2332.0
2025-01-21 11:00:00,1094.74,1095.04,1090.51,1091.2,10948.0,1094.74,1095.04,1090.51,1091.2,10948.0
2025-01-21 11:05:00,1092.29,1092.95,1092.29,1092.95,689.0,1092.29,1092.95,1092.29,1092.95,689.0
2025-01-21 11:10:00,1094.27,1094.53,1092.5,1093.71,8247.0,1094.27,1094.53,1092.5,1093.71,8247.0
2025-01-21 11:15:00,1093.71,1094.69,1093.27,1094.64,3062.0,1093.71,1094.69,1093.27,1094.64,3062.0
2025-01-21 11:20:00,1095.9,1097.95,1095.9,1097.04,4941.0,1095.9,1097.95,1095.9,1097.04,4941.0
2025-01-21 11:25:00,1097.45,1097.99,1095.51,1096.75,7624.0,1097.45,1097.99,1095.51,1096.75,7624.0
2025-01-21 11:30:00,1097.54,1098.12,1095.81,1098.11,4450.0,1097.54,1098.12,1095.81,1098.11,4450.0
2025-01-21 11:35:00,1097.55,1097.98,1094.56,1094.91,3932.0,1097.55,1097.98,1094.56,1094.91,3932.0
2025-01-21 11:40:00,1094.95,1096.35,1094.48,1096.17,2000.0,1094.95,1096.35,1094.48,1096.17,2000.0
2025-01-21 11:45:00,1094.34,1096.33,1094.0,1096.33,1400.0,1094.34,1096.33,1094.0,1096.33,1400.0
2025-01-21 11:50:00,1096.73,1100.97,1096.21,1099.19,11454.0,1096.73,1100.97,1096.21,1099.19,11454.0
2025-01-21 11:55:00,1099.79,1100.44,1098.82,1099.6,2841.0,1099.79,1100.44,1098.82,1099.6,2841.0
2025-01-21 12:00:00,1099.0,1099.72,1097.36,1097.97,6000.0,1099.0,1099.72,1097.36,1097.97,6000.0
2025-01-21 12:05:00,1099.54,1099.67,1097.82,1098.16,2933.0,1099.54,1099.67,1097.82,1098.16,2933.0
2025-01-21 12:10:00,1098.46,1098.88,1097.14,1097.98,1807.0,1098.46,1098.88,1097.14,1097.98,1807.0
2025-01-21 12:15:00,1098.49,1098.49,1097.43,1097.5,2525.0,1098.49,1098.49,1097.43,1097.5,2525.0
2025-01-21 12:20:00,1098.64,1100.17,1098.34,1098.36,7050.0,1098.64,1100.17,1098.34,1098.36,7050.0
2025-01-21 12:25:00,1098.41,1099.4,1098.41,1099.12,900.0,1098.41,1099.4,1098.41,1099.12,900.0
2025-01-21 12:30:00,1099.96,1100.9,1099.61,1100.67,3147.0,1099.96,1100.9,1099.61,1100.67,3147.0
2025-01-21 12:35:00,1100.48,1101.18,1097.76,1098.64,5535.0,1100.48,1101.18,1097.76,1098.64,5535.0
2025-01-21 12:40:00,1098.64,1100.2,1098.64,1099.78,920.0,1098.64,1100.2,1098.64,1099.78,920.0
2025-01-21 12:45:00,1100.98,1102.04,1100.47,1101.13,2095.0,1100.98,1102.04,1100.47,1101.13,2095.0
2025-01-21 12:50:00,1101.98,1104.87,1101.98,1102.87,9583.0,1101.98,1104.87,1101.98,1102.87,9583.0
2025-01-21 12:55:00,1102.53,1104.26,1102.53,1104.26,2036.0,1102.53,1104.26,1102.53,1104.26,2036.0
2025-01-21 13:00:00,1102.93,1102.93,1101.19,1101.86,1200.0,1102.93,1102.93,1101.19,1101.86,1200.0
2025-01-21 13:05:00,1101.26,1101.26,1100.78,1100.78,500.0,1101.26,1101.26,1100.78,1100.78,500.0
2025-01-21 13:10:00,1100.3,1101.53,1100.29,1100.34,3681.0,1100.3,1101.53,1100.29,1100.34,3681.0
2025-01-21 13:15:00,1100.95,1101.74,1100.94,1101.19,898.0,1100.95,1101.74,1100.94,1101.19,898.0
2025-01-21 13:20:00,1100.44,1100.77,1099.54,1100.09,2737.0,1100.44,1100.77,1099.54,1100.09,2737.0
2025-01-21 13:25:00,1100.0,1100.53,1098.73,1099.11,5230.0,1100.0,1100.53,1098.73,1099.11,5230.0
2025-01-21 13:30:00,1099.17,1100.79,1099.11,1099.61,4348.0,1099.17,1100.79,1099.11,1099.61,4348.0
2025-01-21 13:35:00,1100.18,1102.23,1099.71,1099.71,5151.0,1100.18,1102.23,1099.71,1099.71,5151.0
2025-01-21 13:40:00,1099.72,1100.31,1098.14,1098.99,3900.0,1099.72,1100.31,1098.14,1098.99,3900.0
2025-01-21 13:45:00,1099.61,1101.12,1098.98,1100.0,15397.0,1099.61,1101.12,1098.98,1100.0,15397.0
2025-01-21 13:50:00,1099.43,1099.83,1099.28,1099.29,780.0,1099.43,1099.83,1099.28,1099.29,780.0
2025-01-21 13:55:00,1099.06,1099.99,1098.44,1099.72,3171.0,1099.06,1099.99,1098.44,1099.72,3171.0
2025-01-21 14:00:00,1099.89,1099.89,1097.6,1097.68,5802.0,1099.89,1099.89,1097.6,1097.68,5802.0
2025-01-21 14:05:00,1098.15,1099.28,1097.87,1099.28,3983.0,1098.15,1099.28,1097.87,1099.28,3983.0
2025-01-21 14:10:00,1099.66,1099.85,1098.68,1098.97,3445.0,1099.66,1099.85,1098.68,1098.97,3445.0
2025-01-21 14:15:00,1098.82,1098.92,1097.0,1097.98,3215.0,1098.82,1098.92,1097.0,1097.98,3215.0
2025-01-21 14:20:00,1097.71,1098.57,1096.97,1098.57,1876.0,1097.71,1098.57,1096.97,1098.57,1876.0
2025-01-21 14:25:00,1097.77,1099.87,1097.77,1099.87,1639.0,1097.77,1099.87,1097.77,1099.87,1639.0
2025-01-21 14:30:00,1099.59,1099.59,1098.2,1098.46,2671.0,1099.59,1099.59,1098.2,1098.46,2671.0
2025-01-21 14:35:00,1098.65,1098.65,1097.45,1098.08,798.0,1098.65,1098.65,1097.45,1098.08,798.0
2025-01-21 14:40:00,1098.18,1099.16,1097.75,1097.75,1100.0,1098.18,1099.16,1097.75,1097.75,1100.0
2025-01-21 14:45:00,1097.6,1098.36,1097.49,1097.7,3301.0,1097.6,1098.36,1097.49,1097.7,3301.0
2025-01-21 14:50:00,1097.48,1097.49,1096.78,1097.48,1700.0,1097.48,1097.49,1096.78,1097.48,1700.0
2025-01-21 14:55:00,1097.54,1097.93,1096.89,1097.88,3105.0,1097.54,1097.93,1096.89,1097.88,3105.0
2025-01-21 15:00:00,1096.99,1097.95,1096.99,1097.95,1156.0,1096.99,1097.95,1096.99,1097.95,1156.0
2025-01-21 15:05:00,1097.6,1098.09,1097.55,1098.01,1010.0,1097.6,1098.09,1097.55,1098.01,1010.0
2025-01-21 15:10:00,1097.94,1098.57,1097.49,1097.49,2850.0,1097.94,1098.57,1097.49,1097.49,2850.0
2025-01-21 15:15:00,1097.47,1098.71,1097.3,1098.35,2852.0,1097.47,1098.71,1097.3,1098.35,2852.0
2025-01-21 15:20:00,1098.54,1099.02,1097.92,1098.81,5153.0,1098.54,1099.02,1097.92,1098.81,5153.0
2025-01-21 15:25:00,1098.5,1099.61,1098.5,1099.51,8516.0,1098.5,1099.61,1098.5,1099.51,8516.0
2025-01-21 15:30:00,1099.34,1100.46,1099.1,1099.69,10430.0,1099.34,1100.46,1099.1,1099.69,10430.0
2025-01-21 15:35:00,1099.25,1099.25,1097.86,1099.22,3895.0,1099.25,1099.25,1097.86,1099.22,3895.0
2025-01-21 15:40:00,1099.26,1099.26,1097.31,1097.84,8805.0,1099.26,1099.26,1097.31,1097.84,8805.0
2025-01-21 15:45:00,1097.8,1098.5,1097.16,1097.95,7202.0,1097.8,1098.5,1097.16,1097.95,7202.0
2025-01-21 15:50:00,1097.94,1099.38,1097.65,1098.63,12318.0,1097.94,1099.38,1097.65,1098.63,12318.0
2025-01-21 15:55:00,1098.09,1099.11,1096.69,1097.21,31666.0,1098.09,1099.11,1096.69,1097.21,31666.0
2025-01-22 09:30:00,1115.0,1119.6,1110.86,1118.12,55632.0,1115.0,1119.6,1110.86,1118.12,55632.0
2025-01-22 09:35:00,1117.7,1121.58,1116.73,1121.53,24715.0,1117.7,1121.58,1116.73,1121.53,24715.0
2025-01-22 09:40:00,1121.03,1122.4,1116.59,1119.26,11585.0,1121.03,1122.4,1116.59,1119.26,11585.0
2025-01-22 09:45:00,1121.0,1123.84,1117.41,1119.76,6193.0,1121.0,1123.84,1117.41,1119.76,6193.0
2025-01-22 09:50:00,1120.39,1121.22,1117.86,1120.68,10080.0,1120.39,1121.22,1117.86,1120.68,10080.0
2025-01-22 09:55:00,1120.77,1122.64,1119.19,1119.85,7241.0,1120.77,1122.64,1119.19,1119.85,7241.0
2025-01-22 10:00:00,1119.82,1119.82,1115.84,1119.19,9993.0,1119.82,1119.82,1115.84,1119.19,9993.0
2025-01-22 10:05:00,1118.92,1122.64,1118.05,1119.0,9043.0,1118.92,1122.64,1118.05,1119.0,9043.0
2025-01-22 10:10:00,1119.88,1122.64,1119.29,1122.64,3383.0,1119.88,1122.64,1119.29,1122.64,3383.0
2025-01-22 10:15:00,1122.72,1123.79,1121.72,1121.72,4152.0,1122.72,1123.79,1121.72,1121.72,4152.0
2025-01-22 10:20:00,1120.62,1124.22,1120.62,1123.02,3857.0,1120.62,1124.22,1120.62,1123.02,3857.0
2025-01-22 10:25:00,1122.93,1124.04,1122.47,1123.23,2835.0,1122.93,1124.04,1122.47,1123.23,2835.0
2025-01-22 10:30:00,1122.62,1124.29,1122.61,1123.68,4419.0,1122.62,1124.29,1122.61,1123.68,4419.0
2025-01-22 10:35:00,1124.33,1125.73,1123.58,1124.07,7206.0,1124.33,1125.73,1123.58,1124.07,7206.0
2025-01-22 10:40:00,1123.66,1124.76,1123.66,1124.24,3622.0,1123.66,1124.76,1123.66,1124.24,3622.0
2025-01-22 10:45:00,1124.52,1124.74,1122.91,1123.58,3698.0,1124.52,1124.74,1122.91,1123.58,3698.0
2025-01-22 10:50:00,1122.98,1122.98,1119.96,1120.53,7891.0,1122.98,1122.98,1119.96,1120.53,7891.0
2025-01-22 10:55:00,1120.53,1122.64,1119.89,1121.25,3795.0,1120.53,1122.64,1119.89,1121.25,3795.0
2025-01-22 11:00:00,1120.94,1121.67,1119.29,1120.28,2846.0,1120.94,1121.67,1119.29,1120.28,2846.0
2025-01-22 11:05:00,1120.16,1122.34,1119.73,1120.68,1864.0,1120.16,1122.34,1119.73,1120.68,1864.0
2025-01-22 11:10:00,1121.22,1122.43,1118.68,1121.27,8064.0,1121.22,1122.43,1118.68,1121.27,8064.0
2025-01-22 11:15:00,1120.26,1120.87,1119.76,1120.87,2212.0,1120.26,1120.87,1119.76,1120.87,2212.0
2025-01-22 11:20:00,1120.75,1122.06,1119.82,1120.88,3482.0,1120.75,1122.06,1119.82,1120.88,3482.0
2025-01-22 11:25:00,1121.18,1123.91,1120.87,1123.91,6223.0,1121.18,1123.91,1120.87,1123.91,6223.0
2025-01-22 11:30:00,1122.94,1124.81,1121.97,1124.81,4544.0,1122.94,1124.81,1121.97,1124.81,4544.0
2025-01-22 11:35:00,1123.79,1125.03,1123.36,1124.06,2228.0,1123.79,1125.03,1123.36,1124.06,2228.0
2025-01-22 11:40:00,1124.9,1125.83,1123.84,1125.83,2998.0,1124.9,1125.83,1123.84,1125.83,2998.0
2025-01-22 11:45:00,1125.0,1126.54,1124.33,1125.76,10168.0,1125.0,1126.54,1124.33,1125.76,10168.0
2025-01-22 11:50:00,1125.31,1125.89,1124.83,1125.89,2137.0,1125.31,1125.89,1124.83,1125.89,2137.0
2025-01-22 11:55:00,1126.26,1127.06,1124.96,1126.01,4003.0,1126.26,1127.06,1124.96,1126.01,4003.0
2025-01-22 12:00:00,1127.06,1128.99,1127.06,1128.46,1900.0,1127.06,1128.99,1127.06,1128.46,1900.0
2025-01-22 12:05:00,1128.84,1129.99,1127.62,1128.64,3361.0,1128.84,1129.99,1127.62,1128.64,3361.0
2025-01-22 12:10:00,1128.64,1130.32,1127.05,1127.06,3922.0,1128.64,1130.32,1127.05,1127.06,3922.0
2025-01-22 12:15:00,1128.0,1128.59,1127.11,1128.3,1846.0,1128.0,1128.59,1127.11,1128.3,1846.0
2025-01-22 12:20:00,1127.5,1128.35,1127.37,1127.64,1862.0,1127.5,1128.35,1127.37,1127.64,1862.0
2025-01-22 12:25:00,1127.52,1128.02,1126.06,1126.39,2450.0,1127.52,1128.02,1126.06,1126.39,2450.0
2025-01-22 12:30:00,1126.63,1127.72,1125.84,1125.84,2025.0,1126.63,1127.72,1125.84,1125.84,2025.0
2025-01-22 12:35:00,1126.45,1126.45,1125.58,1125.59,823.0,1126.45,1126.45,1125.58,1125.59,823.0
2025-01-22 12:40:00,1125.88,1126.13,1124.93,1126.13,2747.0,1125.88,1126.13,1124.93,1126.13,2747.0
2025-01-22 12:45:00,1124.92,1126.47,1124.92,1126.25,1400.0,1124.92,1126.47,1124.92,1126.25,1400.0
2025-01-22 12:50:00,1125.6,1125.95,1125.6,1125.7,400.0,1125.6,1125.95,1125.6,1125.7,400.0
2025-01-22 12:55:00,1125.74,1125.74,1124.65,1124.89,1766.0,1125.74,1125.74,1124.65,1124.89,1766.0
2025-01-22 13:00:00,1125.5,1125.89,1124.75,1125.05,2099.0,1125.5,1125.89,1124.75,1125.05,2099.0
2025-01-22 13:05:00,1125.03,1125.05,1124.45,1125.01,1078.0,1125.03,1125.05,1124.45,1125.01,1078.0
2025-01-22 13:10:00,1125.01,1125.43,1124.43,1124.43,1327.0,1125.01,1125.43,1124.43,1124.43,1327.0
2025-01-22 13:15:00,1124.49,1125.04,1123.94,1123.94,2377.0,1124.49,1125.04,1123.94,1123.94,2377.0
2025-01-22 13:20:00,1123.77,1123.77,1122.16,1122.88,1777.0,1123.77,1123.77,1122.16,1122.88,1777.0
2025-01-22 13:25:00,1121.98,1122.99,1121.77,1122.45,1800.0,1121.98,1122.99,1121.77,1122.45,1800.0
2025-01-22 13:30:00,1122.13,1122.22,1120.76,1121.29,1983.0,1122.13,1122.22,1120.76,1121.29,1983.0
2025-01-22 13:35:00,1121.29,1122.92,1120.87,1121.93,1900.0,1121.29,1122.92,1120.87,1121.93,1900.0
2025-01-22 13:40:00,1121.93,1123.17,1121.93,1122.82,2124.0,1121.93,1123.17,1121.93,1122.82,2124.0
2025-01-22 13:45:00,1122.93,1123.55,1122.82,1123.16,2730.0,1122.93,1123.55,1122.82,1123.16,2730.0
2025-01-22 13:50:00,1123.16,1123.22,1122.51,1122.93,3961.0,1123.16,1123.22,1122.51,1122.93,3961.0
2025-01-22 13:55:00,1123.35,1123.39,1121.7,1121.73,3175.0,1123.35,1123.39,1121.7,1121.73,3175.0
2025-01-22 14:00:00,1121.71,1123.6,1121.71,1123.6,2367.0,1121.71,1123.6,1121.71,1123.6,2367.0
2025-01-22 14:05:00,1123.94,1125.62,1123.76,1125.43,1110.0,1123.94,1125.62,1123.76,1125.43,1110.0
2025-01-22 14:10:00,1124.9,1126.62,1124.9,1126.62,3565.0,1124.9,1126.62,1124.9,1126.62,3565.0
2025-01-22 14:15:00,1126.43,1126.74,1125.93,1126.74,1544.0,1126.43,1126.74,1125.93,1126.74,1544.0
2025-01-22 14:20:00,1126.55,1128.0,1126.55,1128.0,1480.0,1126.55,1128.0,1126.55,1128.0,1480.0
2025-01-22 14:25:00,1127.88,1128.0,1125.84,1126.34,3588.0,1127.88,1128.0,1125.84,1126.34,3588.0
2025-01-22 14:30:00,1126.61,1126.61,1125.71,1126.05,1946.0,1126.61,1126.61,1125.71,1126.05,1946.0
2025-01-22 14:35:00,1126.82,1127.99,1126.23,1127.05,2791.0,1126.82,1127.99,1126.23,1127.05,2791.0
2025-01-22 14:40:00,1126.65,1128.02,1126.65,1127.5,3144.0,1126.65,1128.02,1126.65,1127.5,3144.0
2025-01-22 14:45:00,1127.54,1128.21,1126.98,1128.21,1150.0,1127.54,1128.21,1126.98,1128.21,1150.0
2025-01-22 14:50:00,1128.11,1128.47,1127.45,1127.95,2744.0,1128.11,1128.47,1127.45,1127.95,2744.0
2025-01-22 14:55:00,1128.53,1128.72,1127.32,1128.2,4882.0,1128.53,1128.72,1127.32,1128.2,4882.0
2025-01-22 15:00:00,1128.17,1128.74,1128.0,1128.06,3101.0,1128.17,1128.74,1128.0,1128.06,3101.0
2025-01-22 15:05:00,1127.96,1128.2,1126.39,1127.42,2589.0,1127.96,1128.2,1126.39,1127.42,2589.0
2025-01-22 15:10:00,1127.79,1128.39,1127.32,1127.61,4549.0,1127.79,1128.39,1127.32,1127.61,4549.0
2025-01-22 15:15:00,1127.63,1128.1,1127.13,1127.6,3479.0,1127.63,1128.1,1127.13,1127.6,3479.0
2025-01-22 15:20:00,1127.34,1128.05,1126.83,1127.86,4741.0,1127.34,1128.05,1126.83,1127.86,4741.0
2025-01-22 15:25:00,1128.03,1128.04,1127.25,1128.0,4392.0,1128.03,1128.04,1127.25,1128.0,4392.0
2025-01-22 15:30:00,1127.66,1128.56,1126.14,1128.56,7704.0,1127.66,1128.56,1126.14,1128.56,7704.0
2025-01-22 15:35:00,1128.57,1128.94,1125.6,1125.6,13451.0,1128.57,1128.94,1125.6,1125.6,13451.0
2025-01-22 15:40:00,1125.81,1126.84,1125.52,1126.74,5688.0,1125.81,1126.84,1125.52,1126.74,5688.0
2025-01-22 15:45:00,1126.67,1130.7,1126.67,1128.46,19169.0,1126.67,1130.7,1126.67,1128.46,19169.0
2025-01-22 15:50:00,1126.84,1126.84,1124.22,1124.61,17090.0,1126.84,1126.84,1124.22,1124.61,17090.0
2025-01-22 15:55:00,1124.61,1126.06,1124.06,1124.77,54911.0,1124.61,1126.06,1124.06,1124.77,54911.0
2025-01-23 09:30:00,1117.65,1122.79,1114.74,1121.1,27403.0,1117.65,1122.79,1114.74,1121.1,27403.0
2025-01-23 09:35:00,1121.1,1121.58,1118.2,1120.97,2900.0,1121.1,1121.58,1118.2,1120.97,2900.0
2025-01-23 09:40:00,1120.98,1122.74,1119.59,1122.22,8315.0,1120.98,1122.74,1119.59,1122.22,8315.0
2025-01-23 09:45:00,1123.49,1126.08,1122.86,1126.08,7329.0,1123.49,1126.08,1122.86,1126.08,7329.0
2025-01-23 09:50:00,1126.48,1129.48,1124.21,1126.17,5540.0,1126.48,1129.48,1124.21,1126.17,5540.0
2025-01-23 09:55:00,1126.87,1126.87,1123.55,1126.34,3259.0,1126.87,1126.87,1123.55,1126.34,3259.0
2025-01-23 10:00:00,1124.84,1125.86,1121.27,1123.15,7832.0,1124.84,1125.86,1121.27,1123.15,7832.0
2025-01-23 10:05:00,1124.04,1124.99,1123.33,1124.99,1745.0,1124.04,1124.99,1123.33,1124.99,1745.0
2025-01-23 10:10:00,1125.29,1126.94,1122.22,1124.68,7148.0,1125.29,1126.94,1122.22,1124.68,7148.0
2025-01-23 10:15:00,1124.06,1125.03,1121.0,1121.98,3422.0,1124.06,1125.03,1121.0,1121.98,3422.0
2025-01-23 10:20:00,1121.54,1122.95,1119.35,1122.31,7764.0,1121.54,1122.95,1119.35,1122.31,7764.0
2025-01-23 10:25:00,1122.29,1123.41,1120.54,1123.41,2830.0,1122.29,1123.41,1120.54,1123.41,2830.0
2025-01-23 10:30:00,1123.4,1124.21,1122.95,1124.21,1486.0,1123.4,1124.21,1122.95,1124.21,1486.0
2025-01-23 10:35:00,1125.28,1125.82,1123.73,1125.17,1575.0,1125.28,1125.82,1123.73,1125.17,1575.0
2025-01-23 10:40:00,1125.58,1125.75,1123.52,1125.16,3554.0,1125.58,1125.75,1123.52,1125.16,3554.0
2025-01-23 10:45:00,1125.17,1126.41,1124.68,1126.41,1750.0,1125.17,1126.41,1124.68,1126.41,1750.0
2025-01-23 10:50:00,1125.39,1126.31,1124.72,1125.93,2458.0,1125.39,1126.31,1124.72,1125.93,2458.0
2025-01-23 10:55:00,1126.18,1127.4,1126.18,1127.06,1518.0,1126.18,1127.4,1126.18,1127.06,1518.0
2025-01-23 11:00:00,1126.78,1126.78,1126.0,1126.01,711.0,1126.78,1126.78,1126.0,1126.01,711.0
2025-01-23 11:05:00,1126.04,1126.59,1124.86,1125.63,3156.0,1126.04,1126.59,1124.86,1125.63,3156.0
2025-01-23 11:10:00,1124.76,1126.52,1124.76,1126.52,2830.0,1124.76,1126.52,1124.76,1126.52,2830.0
2025-01-23 11:15:00,1126.89,1127.88,1126.38,1126.38,1319.0,1126.89,1127.88,1126.38,1126.38,1319.0
2025-01-23 11:20:00,1126.29,1126.72,1125.39,1126.16,4852.0,1126.29,1126.72,1125.39,1126.16,4852.0
2025-01-23 11:25:00,1125.35,1126.08,1124.09,1125.39,4716.0,1125.35,1126.08,1124.09,1125.39,4716.0
2025-01-23 11:30:00,1125.39,1128.78,1125.06,1128.78,2192.0,1125.39,1128.78,1125.06,1128.78,2192.0
2025-01-23 11:35:00,1128.46,1128.56,1126.93,1128.45,5954.0,1128.46,1128.56,1126.93,1128.45,5954.0
2025-01-23 11:40:00,1127.67,1128.52,1127.67,1128.52,1400.0,1127.67,1128.52,1127.67,1128.52,1400.0
2025-01-23 11:45:00,1128.98,1129.49,1127.46,1129.47,2899.0,1128.98,1129.49,1127.46,1129.47,2899.0
2025-01-23 11:50:00,1129.29,1129.49,1127.44,1128.98,2927.0,1129.29,1129.49,1127.44,1128.98,2927.0
2025-01-23 11:55:00,1129.35,1130.0,1129.07,1129.14,1846.0,1129.35,1130.0,1129.07,1129.14,1846.0
2025-01-23 12:00:00,1127.51,1128.03,1125.82,1126.53,2462.0,1127.51,1128.03,1125.82,1126.53,2462.0
2025-01-23 12:05:00,1125.77,1127.18,1125.77,1125.92,4336.0,1125.77,1127.18,1125.77,1125.92,4336.0
2025-01-23 12:10:00,1126.9,1126.9,1124.08,1124.49,3546.0,1126.9,1126.9,1124.08,1124.49,3546.0
2025-01-23 12:15:00,1124.49,1125.83,1124.31,1125.25,3801.0,1124.49,1125.83,1124.31,1125.25,3801.0
2025-01-23 12:20:00,1124.77,1124.77,1123.84,1123.98,1967.0,1124.77,1124.77,1123.84,1123.98,1967.0
2025-01-23 12:25:00,1123.89,1124.21,1122.65,1123.5,1803.0,1123.89,1124.21,1122.65,1123.5,1803.0
2025-01-23 12:30:00,1123.28,1123.55,1120.78,1121.48,7439.0,1123.28,1123.55,1120.78,1121.48,7439.0
2025-01-23 12:35:00,1121.61,1121.61,1120.55,1121.5,2807.0,1121.61,1121.61,1120.55,1121.5,2807.0
2025-01-23 12:40:00,1121.27,1121.27,1120.89,1121.12,2820.0,1121.27,1121.27,1120.89,1121.12,2820.0
2025-01-23 12:45:00,1121.87,1122.38,1121.11,1122.28,3353.0,1121.87,1122.38,1121.11,1122.28,3353.0
2025-01-23 12:50:00,1122.68,1123.84,1122.27,1123.0,2712.0,1122.68,1123.84,1122.27,1123.0,2712.0
2025-01-23 12:55:00,1122.52,1123.19,1122.51,1123.0,1700.0,1122.52,1123.19,1122.51,1123.0,1700.0
2025-01-23 13:00:00,1123.0,1123.01,1122.97,1123.0,1261.0,1123.0,1123.01,1122.97,1123.0,1261.0
2025-01-23 13:05:00,1123.0,1124.11,1122.8,1124.11,1802.0,1123.0,1124.11,1122.8,1124.11,1802.0
2025-01-23 13:10:00,1123.82,1125.19,1123.81,1124.9,4247.0,1123.82,1125.19,1123.81,1124.9,4247.0
2025-01-23 13:15:00,1124.79,1125.6,1124.54,1125.6,500.0,1124.79,1125.6,1124.54,1125.6,500.0
2025-01-23 13:20:00,1125.8,1126.95,1125.8,1126.4,1530.0,1125.8,1126.95,1125.8,1126.4,1530.0
2025-01-23 13:25:00,1126.4,1126.41,1124.15,1125.44,2743.0,1126.4,1126.41,1124.15,1125.44,2743.0
2025-01-23 13:30:00,1125.63,1126.9,1125.39,1126.9,6199.0,1125.63,1126.9,1125.39,1126.9,6199.0
2025-01-23 13:35:00,1127.04,1127.51,1126.04,1126.15,1800.0,1127.04,1127.51,1126.04,1126.15,1800.0
2025-01-23 13:40:00,1125.81,1126.35,1124.68,1125.08,1576.0,1125.81,1126.35,1124.68,1125.08,1576.0
2025-01-23 13:45:00,1125.0,1125.48,1124.46,1124.99,2352.0,1125.0,1125.48,1124.46,1124.99,2352.0
2025-01-23 13:50:00,1125.0,1125.49,1124.71,1125.09,2160.0,1125.0,1125.49,1124.71,1125.09,2160.0
2025-01-23 13:55:00,1125.09,1125.24,1124.39,1124.85,2215.0,1125.09,1125.24,1124.39,1124.85,2215.0
2025-01-23 14:00:00,1124.85,1125.14,1124.65,1124.95,1000.0,1124.85,1125.14,1124.65,1124.95,1000.0
2025-01-23 14:05:00,1124.39,1124.58,1123.15,1123.53,1587.0,1124.39,1124.58,1123.15,1123.53,1587.0
2025-01-23 14:10:00,1123.9,1123.91,1122.26,1123.43,2036.0,1123.9,1123.91,1122.26,1123.43,2036.0
2025-01-23 14:15:00,1123.41,1123.96,1122.73,1123.69,903.0,1123.41,1123.96,1122.73,1123.69,903.0
2025-01-23 14:20:00,1123.93,1124.57,1123.76,1124.57,560.0,1123.93,1124.57,1123.76,1124.57,560.0
2025-01-23 14:25:00,1124.88,1125.41,1124.79,1124.79,2262.0,1124.88,1125.41,1124.79,1124.79,2262.0
2025-01-23 14:30:00,1125.06,1126.66,1124.93,1125.75,1496.0,1125.06,1126.66,1124.93,1125.75,1496.0
2025-01-23 14:35:00,1125.21,1126.57,1125.21,1126.56,1600.0,1125.21,1126.57,1125.21,1126.56,1600.0
2025-01-23 14:40:00,1126.74,1126.93,1126.1,1126.29,3335.0,1126.74,1126.93,1126.1,1126.29,3335.0
2025-01-23 14:45:00,1126.38,1126.8,1126.32,1126.42,1000.0,1126.38,1126.8,1126.32,1126.42,1000.0
2025-01-23 14:50:00,1126.26,1127.06,1125.93,1126.26,3712.0,1126.26,1127.06,1125.93,1126.26,3712.0
2025-01-23 14:55:00,1126.97,1127.32,1126.76,1126.76,800.0,1126.97,1127.32,1126.76,1126.76,800.0
2025-01-23 15:00:00,1126.76,1127.23,1126.27,1126.52,3490.0,1126.76,1127.23,1126.27,1126.52,3490.0
2025-01-23 15:05:00,1126.24,1127.51,1126.23,1127.51,310.0,1126.24,1127.51,1126.23,1127.51,310.0
2025-01-23 15:10:00,1126.72,1127.97,1126.72,1127.84,1090.0,1126.72,1127.97,1126.72,1127.84,1090.0
2025-01-23 15:15:00,1127.98,1128.28,1127.0,1127.0,747.0,1127.98,1128.28,1127.0,1127.0,747.0
2025-01-23 15:20:00,1126.73,1128.35,1126.73,1128.08,2595.0,1126.73,1128.35,1126.73,1128.08,2595.0
2025-01-23 15:25:00,1128.03,1128.54,1127.51,1127.89,2222.0,1128.03,1128.54,1127.51,1127.89,2222.0
2025-01-23 15:30:00,1127.62,1128.53,1127.27,1128.43,3048.0,1127.62,1128.53,1127.27,1128.43,3048.0
2025-01-23 15:35:00,1128.34,1129.34,1128.26,1128.59,3231.0,1128.34,1129.34,1128.26,1128.59,3231.0
2025-01-23 15:40:00,1128.08,1128.49,1127.77,1128.14,2197.0,1128.08,1128.49,1127.77,1128.14,2197.0
2025-01-23 15:45:00,1128.13,1129.88,1127.37,1129.27,5091.0,1128.13,1129.88,1127.37,1129.27,5091.0
2025-01-23 15:50:00,1129.88,1131.12,1129.26,1130.99,9005.0,1129.88,1131.12,1129.26,1130.99,9005.0
2025-01-23 15:55:00,1130.79,1134.2,1130.42,1134.17,38693.0,1130.79,1134.2,1130.42,1134.17,38693.0
2025-01-24 09:30:00,1141.12,1145.0,1136.14,1138.26,27961.0,1141.12,1145.0,1136.14,1138.26,27961.0
2025-01-24 09:35:00,1135.16,1138.0,1132.51,1133.85,16076.0,1135.16,1138.0,1132.51,1133.85,16076.0
2025-01-24 09:40:00,1134.74,1136.99,1132.98,1134.45,7423.0,1134.74,1136.99,1132.98,1134.45,7423.0
2025-01-24 09:45:00,1135.55,1138.44,1134.89,1136.26,4539.0,1135.55,1138.44,1134.89,1136.26,4539.0
2025-01-24 09:50:00,1137.5,1138.49,1135.35,1135.35,2606.0,1137.5,1138.49,1135.35,1135.35,2606.0
2025-01-24 09:55:00,1135.08,1135.7,1133.08,1135.7,3155.0,1135.08,1135.7,1133.08,1135.7,3155.0
2025-01-24 10:00:00,1136.4,1138.32,1133.48,1134.58,5868.0,1136.4,1138.32,1133.48,1134.58,5868.0
2025-01-24 10:05:00,1134.85,1134.85,1132.49,1133.36,3360.0,1134.85,1134.85,1132.49,1133.36,3360.0
2025-01-24 10:10:00,1133.82,1133.82,1131.36,1131.98,7616.0,1133.82,1133.82,1131.36,1131.98,7616.0
2025-01-24 10:15:00,1131.37,1131.42,1130.46,1131.14,2543.0,1131.37,1131.42,1130.46,1131.14,2543.0
2025-01-24 10:20:00,1130.81,1132.62,1130.72,1131.98,3921.0,1130.81,1132.62,1130.72,1131.98,3921.0
2025-01-24 10:25:00,1131.8,1134.2,1131.8,1132.16,3153.0,1131.8,1134.2,1131.8,1132.16,3153.0
2025-01-24 10:30:00,1131.91,1132.85,1131.13,1131.94,1255.0,1131.91,1132.85,1131.13,1131.94,1255.0
2025-01-24 10:35:00,1132.07,1132.07,1130.42,1130.59,2535.0,1132.07,1132.07,1130.42,1130.59,2535.0
2025-01-24 10:40:00,1130.59,1131.65,1130.46,1130.75,3627.0,1130.59,1131.65,1130.46,1130.75,3627.0
2025-01-24 10:45:00,1130.75,1132.5,1130.75,1132.27,2642.0,1130.75,1132.5,1130.75,1132.27,2642.0
2025-01-24 10:50:00,1132.0,1132.21,1131.33,1131.39,2919.0,1132.0,1132.21,1131.33,1131.39,2919.0
2025-01-24 10:55:00,1131.67,1133.45,1131.67,1133.05,3839.0,1131.67,1133.45,1131.67,1133.05,3839.0
2025-01-24 11:00:00,1133.36,1134.18,1132.48,1133.1,1367.0,1133.36,1134.18,1132.48,1133.1,1367.0
2025-01-24 11:05:00,1132.88,1132.88,1131.0,1132.84,1258.0,1132.88,1132.88,1131.0,1132.84,1258.0
2025-01-24 11:10:00,1133.91,1133.91,1132.38,1132.94,1605.0,1133.91,1133.91,1132.38,1132.94,1605.0
2025-01-24 11:15:00,1133.45,1133.93,1132.71,1133.93,1900.0,1133.45,1133.93,1132.71,1133.93,1900.0
2025-01-24 11:20:00,1134.96,1135.07,1133.46,1134.13,6585.0,1134.96,1135.07,1133.46,1134.13,6585.0
2025-01-24 11:25:00,1134.34,1135.64,1134.33,1135.34,1028.0,1134.34,1135.64,1134.33,1135.34,1028.0
2025-01-24 11:30:00,1135.4,1135.54,1134.89,1134.89,1000.0,1135.4,1135.54,1134.89,1134.89,1000.0
2025-01-24 11:35:00,1135.26,1135.73,1134.28,1134.63,7097.0,1135.26,1135.73,1134.28,1134.63,7097.0
2025-01-24 11:40:00,1133.66,1134.72,1133.6,1133.6,8000.0,1133.66,1134.72,1133.6,1133.6,8000.0
2025-01-24 11:45:00,1133.98,1133.99,1133.6,1133.6,600.0,1133.98,1133.99,1133.6,1133.6,600.0
2025-01-24 11:50:00,1134.06,1134.15,1133.0,1133.0,2537.0,1134.06,1134.15,1133.0,1133.0,2537.0
2025-01-24 11:55:00,1133.13,1133.13,1130.69,1131.12,10110.0,1133.13,1133.13,1130.69,1131.12,10110.0
2025-01-24 12:00:00,1131.43,1131.99,1131.12,1131.13,2148.0,1131.43,1131.99,1131.12,1131.13,2148.0
2025-01-24 12:05:00,1130.95,1131.68,1130.6,1131.18,1379.0,1130.95,1131.68,1130.6,1131.18,1379.0
2025-01-24 12:10:00,1131.12,1131.52,1130.83,1130.83,2256.0,1131.12,1131.52,1130.83,1130.83,2256.0
2025-01-24 12:15:00,1130.68,1132.23,1130.68,1132.23,2479.0,1130.68,1132.23,1130.68,1132.23,2479.0
2025-01-24 12:20:00,1132.24,1133.33,1131.66,1133.31,2921.0,1132.24,1133.33,1131.66,1133.31,2921.0
2025-01-24 12:25:00,1133.7,1133.7,1132.61,1132.62,990.0,1133.7,1133.7,1132.61,1132.62,990.0
2025-01-24 12:30:00,1132.65,1132.66,1132.36,1132.47,600.0,1132.65,1132.66,1132.36,1132.47,600.0
2025-01-24 12:35:00,1132.51,1132.8,1131.38,1131.41,7924.0,1132.51,1132.8,1131.38,1131.41,7924.0
2025-01-24 12:40:00,1131.11,1131.65,1130.0,1131.65,6531.0,1131.11,1131.65,1130.0,1131.65,6531.0
2025-01-24 12:45:00,1131.09,1131.09,1130.25,1130.25,454.0,1131.09,1131.09,1130.25,1130.25,454.0
2025-01-24 12:50:00,1130.64,1131.28,1130.05,1131.24,2936.0,1130.64,1131.28,1130.05,1131.24,2936.0
2025-01-24 12:55:00,1131.16,1131.17,1129.99,1130.52,1770.0,1131.16,1131.17,1129.99,1130.52,1770.0
2025-01-24 13:00:00,1130.35,1131.39,1129.8,1130.65,3251.0,1130.35,1131.39,1129.8,1130.65,3251.0
2025-01-24 13:05:00,1130.65,1130.94,1130.19,1130.67,2387.0,1130.65,1130.94,1130.19,1130.67,2387.0
2025-01-24 13:10:00,1130.67,1131.18,1129.42,1130.62,8711.0,1130.67,1131.18,1129.42,1130.62,8711.0
2025-01-24 13:15:00,1130.78,1131.55,1130.77,1131.09,3285.0,1130.78,1131.55,1130.77,1131.09,3285.0
2025-01-24 13:20:00,1130.89,1130.89,1130.57,1130.66,600.0,1130.89,1130.89,1130.57,1130.66,600.0
2025-01-24 13:25:00,1130.5,1130.5,1129.36,1130.09,2306.0,1130.5,1130.5,1129.36,1130.09,2306.0
2025-01-24 13:30:00,1129.62,1130.01,1128.99,1129.92,1808.0,1129.62,1130.01,1128.99,1129.92,1808.0
2025-01-24 13:35:00,1129.31,1129.69,1128.61,1128.61,1446.0,1129.31,1129.69,1128.61,1128.61,1446.0
2025-01-24 13:40:00,1128.35,1128.35,1126.22,1126.23,2934.0,1128.35,1128.35,1126.22,1126.23,2934.0
2025-01-24 13:45:00,1126.23,1126.23,1124.71,1125.6,18317.0,1126.23,1126.23,1124.71,1125.6,18317.0
2025-01-24 13:50:00,1125.86,1125.86,1123.53,1123.98,5722.0,1125.86,1125.86,1123.53,1123.98,5722.0
2025-01-24 13:55:00,1123.08,1123.09,1122.09,1122.98,6170.0,1123.08,1123.09,1122.09,1122.98,6170.0
2025-01-24 14:00:00,1122.78,1123.08,1119.92,1120.42,7401.0,1122.78,1123.08,1119.92,1120.42,7401.0
2025-01-24 14:05:00,1120.01,1120.07,1118.81,1120.0,4788.0,1120.01,1120.07,1118.81,1120.0,4788.0
2025-01-24 14:10:00,1119.24,1121.13,1118.88,1120.98,10566.0,1119.24,1121.13,1118.88,1120.98,10566.0
2025-01-24 14:15:00,1121.0,1121.2,1119.86,1120.63,6986.0,1121.0,1121.2,1119.86,1120.63,6986.0
2025-01-24 14:20:00,1120.87,1123.35,1120.61,1122.34,13765.0,1120.87,1123.35,1120.61,1122.34,13765.0
2025-01-24 14:25:00,1123.35,1124.31,1122.95,1123.27,3211.0,1123.35,1124.31,1122.95,1123.27,3211.0
2025-01-24 14:30:00,1123.46,1123.46,1122.97,1122.98,1600.0,1123.46,1123.46,1122.97,1122.98,1600.0
2025-01-24 14:35:00,1123.14,1124.02,1122.17,1123.15,1910.0,1123.14,1124.02,1122.17,1123.15,1910.0
2025-01-24 14:40:00,1122.8,1123.28,1121.81,1122.35,2880.0,1122.8,1123.28,1121.81,1122.35,2880.0
2025-01-24 14:45:00,1122.88,1123.63,1122.0,1122.46,4406.0,1122.88,1123.63,1122.0,1122.46,4406.0
2025-01-24 14:50:00,1122.7,1123.29,1122.49,1122.86,3605.0,1122.7,1123.29,1122.49,1122.86,3605.0
2025-01-24 14:55:00,1122.57,1122.57,1121.67,1121.67,1324.0,1122.57,1122.57,1121.67,1121.67,1324.0
2025-01-24 15:00:00,1121.15,1123.0,1120.2,1122.6,1733.0,1121.15,1123.0,1120.2,1122.6,1733.0
2025-01-24 15:05:00,1122.39,1123.58,1121.74,1123.03,3765.0,1122.39,1123.58,1121.74,1123.03,3765.0
2025-01-24 15:10:00,1122.57,1123.56,1122.35,1122.46,2912.0,1122.57,1123.56,1122.35,1122.46,2912.0
2025-01-24 15:15:00,1122.57,1123.59,1121.99,1121.99,3153.0,1122.57,1123.59,1121.99,1121.99,3153.0
2025-01-24 15:20:00,1122.18,1122.72,1121.3,1122.72,2729.0,1122.18,1122.72,1121.3,1122.72,2729.0
2025-01-24 15:25:00,1122.85,1123.11,1120.97,1121.35,1834.0,1122.85,1123.11,1120.97,1121.35,1834.0
2025-01-24 15:30:00,1121.87,1122.79,1121.57,1121.57,3942.0,1121.87,1122.79,1121.57,1121.57,3942.0
2025-01-24 15:35:00,1121.38,1121.7,1121.09,1121.2,2701.0,1121.38,1121.7,1121.09,1121.2,2701.0
2025-01-24 15:40:00,1121.36,1121.75,1120.64,1121.75,3951.0,1121.36,1121.75,1120.64,1121.75,3951.0
2025-01-24 15:45:00,1121.35,1122.13,1120.95,1122.13,6048.0,1121.35,1122.13,1120.95,1122.13,6048.0
2025-01-24 15:50:00,1122.44,1123.61,1122.07,1123.01,8195.0,1122.44,1123.61,1122.07,1123.01,8195.0
2025-01-24 15:55:00,1122.54,1125.33,1122.54,1124.75,24261.0,1122.54,1125.33,1122.54,1124.75,24261.0
2025-01-27 09:30:00,1117.41,1132.69,1111.0,1125.41,70637.0,1117.41,1132.69,1111.0,1125.41,70637.0
2025-01-27 09:35:00,1123.96,1135.53,1122.16,1134.96,38835.0,1123.96,1135.53,1122.16,1134.96,38835.0
2025-01-27 09:40:00,1136.71,1137.25,1124.78,1129.39,13736.0,1136.71,1137.25,1124.78,1129.39,13736.0
2025-01-27 09:45:00,1125.9,1132.2,1123.33,1132.2,12233.0,1125.9,1132.2,1123.33,1132.2,12233.0
2025-01-27 09:50:00,1131.63,1137.98,1129.32,1135.0,8440.0,1131.63,1137.98,1129.32,1135.0,8440.0
2025-01-27 09:55:00,1133.81,1142.81,1133.14,1138.91,11416.0,1133.81,1142.81,1133.14,1138.91,11416.0
2025-01-27 10:00:00,1138.33,1140.18,1132.81,1136.1,15781.0,1138.33,1140.18,1132.81,1136.1,15781.0
2025-01-27 10:05:00,1137.32,1142.69,1136.61,1142.5,9624.0,1137.32,1142.69,1136.61,1142.5,9624.0
2025-01-27 10:10:00,1142.54,1148.15,1141.17,1145.38,12014.0,1142.54,1148.15,1141.17,1145.38,12014.0
2025-01-27 10:15:00,1143.63,1146.03,1138.41,1139.18,11281.0,1143.63,1146.03,1138.41,1139.18,11281.0
2025-01-27 10:20:00,1139.66,1150.0,1139.66,1150.0,9757.0,1139.66,1150.0,1139.66,1150.0,9757.0
2025-01-27 10:25:00,1149.45,1155.0,1148.38,1152.85,10907.0,1149.45,1155.0,1148.38,1152.85,10907.0
2025-01-27 10:30:00,1152.75,1156.22,1152.61,1156.18,11226.0,1152.75,1156.22,1152.61,1156.18,11226.0
2025-01-27 10:35:00,1157.0,1160.0,1152.45,1158.18,13502.0,1157.0,1160.0,1152.45,1158.18,13502.0
2025-01-27 10:40:00,1158.18,1161.76,1158.0,1159.2,21394.0,1158.18,1161.76,1158.0,1159.2,21394.0
2025-01-27 10:45:00,1159.31,1161.65,1158.39,1161.65,4564.0,1159.31,1161.65,1158.39,1161.65,4564.0
2025-01-27 10:50:00,1161.71,1164.69,1159.66,1164.69,16553.0,1161.71,1164.69,1159.66,1164.69,16553.0
2025-01-27 10:55:00,1164.14,1165.98,1160.28,1160.98,14984.0,1164.14,1165.98,1160.28,1160.98,14984.0
2025-01-27 11:00:00,1161.33,1163.26,1159.67,1161.68,9567.0,1161.33,1163.26,1159.67,1161.68,9567.0
2025-01-27 11:05:00,1161.13,1161.76,1152.01,1152.69,20694.0,1161.13,1161.76,1152.01,1152.69,20694.0
2025-01-27 11:10:00,1154.07,1160.04,1153.19,1153.19,14151.0,1154.07,1160.04,1153.19,1153.19,14151.0
2025-01-27 11:15:00,1153.0,1156.95,1152.59,1153.79,8402.0,1153.0,1156.95,1152.59,1153.79,8402.0
2025-01-27 11:20:00,1154.02,1154.02,1149.49,1149.49,34251.0,1154.02,1154.02,1149.49,1149.49,34251.0
2025-01-27 11:25:00,1150.0,1152.16,1148.38,1148.38,13492.0,1150.0,1152.16,1148.38,1148.38,13492.0
2025-01-27 11:30:00,1148.38,1148.78,1145.54,1148.7,12213.0,1148.38,1148.78,1145.54,1148.7,12213.0
2025-01-27 11:35:00,1149.23,1149.23,1146.24,1147.33,12273.0,1149.23,1149.23,1146.24,1147.33,12273.0
2025-01-27 11:40:00,1147.4,1149.58,1145.31,1148.85,9215.0,1147.4,1149.58,1145.31,1148.85,9215.0
2025-01-27 11:45:00,1148.85,1153.31,1147.93,1152.76,8222.0,1148.85,1153.31,1147.93,1152.76,8222.0
2025-01-27 11:50:00,1152.01,1154.36,1151.09,1151.18,6133.0,1152.01,1154.36,1151.09,1151.18,6133.0
2025-01-27 11:55:00,1151.22,1153.42,1149.74,1151.51,7931.0,1151.22,1153.42,1149.74,1151.51,7931.0
2025-01-27 12:00:00,1151.73,1158.35,1150.91,1156.16,10732.0,1151.73,1158.35,1150.91,1156.16,10732.0
2025-01-27 12:05:00,1156.07,1156.07,1151.12,1152.12,9040.0,1156.07,1156.07,1151.12,1152.12,9040.0
2025-01-27 12:10:00,1152.48,1154.23,1150.77,1153.38,9553.0,1152.48,1154.23,1150.77,1153.38,9553.0
2025-01-27 12:15:00,1152.0,1153.4,1151.03,1152.01,8302.0,1152.0,1153.4,1151.03,1152.01,8302.0
2025-01-27 12:20:00,1151.98,1153.21,1147.4,1151.7,13961.0,1151.98,1153.21,1147.4,1151.7,13961.0
2025-01-27 12:25:00,1152.0,1154.64,1151.01,1152.64,7726.0,1152.0,1154.64,1151.01,1152.64,7726.0
2025-01-27 12:30:00,1154.3,1154.31,1150.1,1153.38,12005.0,1154.3,1154.31,1150.1,1153.38,12005.0
2025-01-27 12:35:00,1154.15,1154.15,1150.31,1151.14,3921.0,1154.15,1154.15,1150.31,1151.14,3921.0
2025-01-27 12:40:00,1150.31,1151.01,1146.94,1146.95,11154.0,1150.31,1151.01,1146.94,1146.95,11154.0
2025-01-27 12:45:00,1148.35,1148.35,1142.48,1144.54,11867.0,1148.35,1148.35,1142.48,1144.54,11867.0
2025-01-27 12:50:00,1143.0,1144.41,1139.02,1141.11,13561.0,1143.0,1144.41,1139.02,1141.11,13561.0
2025-01-27 12:55:00,1139.61,1141.08,1137.29,1139.35,7574.0,1139.61,1141.08,1137.29,1139.35,7574.0
2025-01-27 13:00:00,1140.41,1141.82,1140.01,1141.43,6481.0,1140.41,1141.82,1140.01,1141.43,6481.0
2025-01-27 13:05:00,1139.36,1140.64,1138.1,1139.0,5366.0,1139.36,1140.64,1138.1,1139.0,5366.0
2025-01-27 13:10:00,1138.0,1141.21,1137.65,1139.54,7845.0,1138.0,1141.21,1137.65,1139.54,7845.0
2025-01-27 13:15:00,1138.48,1140.0,1137.85,1139.33,5099.0,1138.48,1140.0,1137.85,1139.33,5099.0
2025-01-27 13:20:00,1139.56,1140.0,1137.27,1138.99,6200.0,1139.56,1140.0,1137.27,1138.99,6200.0
2025-01-27 13:25:00,1139.0,1140.21,1138.02,1139.0,16968.0,1139.0,1140.21,1138.02,1139.0,16968.0
2025-01-27 13:30:00,1140.16,1141.69,1139.26,1139.96,22697.0,1140.16,1141.69,1139.26,1139.96,22697.0
2025-01-27 13:35:00,1140.45,1142.3,1139.44,1140.72,24599.0,1140.45,1142.3,1139.44,1140.72,24599.0
2025-01-27 13:40:00,1139.89,1141.99,1138.79,1140.7,26572.0,1139.89,1141.99,1138.79,1140.7,26572.0
2025-01-27 13:45:00,1140.7,1143.35,1140.07,1142.12,17905.0,1140.7,1143.35,1140.07,1142.12,17905.0
2025-01-27 13:50:00,1142.12,1142.26,1139.69,1139.69,9154.0,1142.12,1142.26,1139.69,1139.69,9154.0
2025-01-27 13:55:00,1140.63,1140.63,1134.7,1135.71,11799.0,1140.63,1140.63,1134.7,1135.71,11799.0
2025-01-27 14:00:00,1136.8,1140.42,1134.62,1138.06,16996.0,1136.8,1140.42,1134.62,1138.06,16996.0
2025-01-27 14:05:00,1138.04,1142.04,1135.77,1138.82,9965.0,1138.04,1142.04,1135.77,1138.82,9965.0
2025-01-27 14:10:00,1138.82,1139.05,1136.51,1138.14,15952.0,1138.82,1139.05,1136.51,1138.14,15952.0
2025-01-27 14:15:00,1138.14,1141.85,1138.14,1141.85,7564.0,1138.14,1141.85,1138.14,1141.85,7564.0
2025-01-27 14:20:00,1141.85,1141.85,1139.27,1141.26,10489.0,1141.85,1141.85,1139.27,1141.26,10489.0
2025-01-27 14:25:00,1140.31,1142.01,1139.37,1140.15,27221.0,1140.31,1142.01,1139.37,1140.15,27221.0
2025-01-27 14:30:00,1140.15,1140.45,1137.14,1137.22,12856.0,1140.15,1140.45,1137.14,1137.22,12856.0
2025-01-27 14:35:00,1137.22,1137.99,1135.16,1136.68,4848.0,1137.22,1137.99,1135.16,1136.68,4848.0
2025-01-27 14:40:00,1137.16,1138.55,1131.62,1132.48,9103.0,1137.16,1138.55,1131.62,1132.48,9103.0
2025-01-27 14:45:00,1131.64,1131.85,1130.0,1130.35,5568.0,1131.64,1131.85,1130.0,1130.35,5568.0
2025-01-27 14:50:00,1130.54,1132.24,1129.75,1129.81,9056.0,1130.54,1132.24,1129.75,1129.81,9056.0
2025-01-27 14:55:00,1131.03,1132.16,1128.77,1130.03,5538.0,1131.03,1132.16,1128.77,1130.03,5538.0
2025-01-27 15:00:00,1130.03,1133.86,1130.0,1132.45,5454.0,1130.03,1133.86,1130.0,1132.45,5454.0
2025-01-27 15:05:00,1132.45,1133.0,1128.77,1132.65,6488.0,1132.45,1133.0,1128.77,1132.65,6488.0
2025-01-27 15:10:00,1132.62,1134.7,1131.72,1131.87,6077.0,1132.62,1134.7,1131.72,1131.87,6077.0
2025-01-27 15:15:00,1131.13,1133.53,1130.98,1132.65,6846.0,1131.13,1133.53,1130.98,1132.65,6846.0
2025-01-27 15:20:00,1132.36,1133.7,1132.07,1133.21,4905.0,1132.36,1133.7,1132.07,1133.21,4905.0
2025-01-27 15:25:00,1133.21,1134.0,1130.29,1130.29,6304.0,1133.21,1134.0,1130.29,1130.29,6304.0
2025-01-27 15:30:00,1131.47,1132.84,1130.19,1131.02,9723.0,1131.47,1132.84,1130.19,1131.02,9723.0
2025-01-27 15:35:00,1131.5,1136.13,1130.92,1135.85,7815.0,1131.5,1136.13,1130.92,1135.85,7815.0
2025-01-27 15:40:00,1135.94,1135.95,1133.96,1134.85,9683.0,1135.94,1135.95,1133.96,1134.85,9683.0
2025-01-27 15:45:00,1135.35,1137.0,1132.99,1134.72,12804.0,1135.35,1137.0,1132.99,1134.72,12804.0
2025-01-27 15:50:00,1135.04,1139.13,1134.84,1138.36,11650.0,1135.04,1139.13,1134.84,1138.36,11650.0
2025-01-27 15:55:00,1138.36,1142.3,1137.51,1141.22,34700.0,1138.36,1142.3,1137.51,1141.22,34700.0
2025-01-28 09:30:00,1150.0,1153.0,1132.79,1139.72,48590.0,1150.0,1153.0,1132.79,1139.72,48590.0
2025-01-28 09:35:00,1134.39,1144.73,1131.97,1134.36,12894.0,1134.39,1144.73,1131.97,1134.36,12894.0
2025-01-28 09:40:00,1135.08,1137.85,1132.0,1135.7,14692.0,1135.08,1137.85,1132.0,1135.7,14692.0
2025-01-28 09:45:00,1135.81,1139.99,1133.83,1138.0,7910.0,1135.81,1139.99,1133.83,1138.0,7910.0
2025-01-28 09:50:00,1138.0,1150.21,1137.99,1150.21,12545.0,1138.0,1150.21,1137.99,1150.21,12545.0
2025-01-28 09:55:00,1151.39,1158.81,1148.21,1158.81,17117.0,1151.39,1158.81,1148.21,1158.81,17117.0
2025-01-28 10:00:00,1159.0,1169.03,1158.43,1169.03,16056.0,1159.0,1169.03,1158.43,1169.03,16056.0
2025-01-28 10:05:00,1166.43,1179.0,1166.43,1168.82,20201.0,1166.43,1179.0,1166.43,1168.82,20201.0
2025-01-28 10:10:00,1168.11,1174.0,1167.01,1172.17,13841.0,1168.11,1174.0,1167.01,1172.17,13841.0
2025-01-28 10:15:00,1171.0,1176.98,1169.15,1176.98,10705.0,1171.0,1176.98,1169.15,1176.98,10705.0
2025-01-28 10:20:00,1176.29,1185.0,1174.59,1183.74,22650.0,1176.29,1185.0,1174.59,1183.74,22650.0
2025-01-28 10:25:00,1186.15,1188.95,1183.04,1185.44,24259.0,1186.15,1188.95,1183.04,1185.44,24259.0
2025-01-28 10:30:00,1185.65,1186.33,1176.59,1179.45,13747.0,1185.65,1186.33,1176.59,1179.45,13747.0
2025-01-28 10:35:00,1179.86,1185.73,1177.25,1183.74,24931.0,1179.86,1185.73,1177.25,1183.74,24931.0
2025-01-28 10:40:00,1182.41,1188.06,1182.41,1188.06,16548.0,1182.41,1188.06,1182.41,1188.06,16548.0
2025-01-28 10:45:00,1187.79,1193.41,1186.65,1193.0,20830.0,1187.79,1193.41,1186.65,1193.0,20830.0
2025-01-28 10:50:00,1192.0,1193.77,1188.74,1189.32,10714.0,1192.0,1193.77,1188.74,1189.32,10714.0
2025-01-28 10:55:00,1188.85,1196.4,1188.71,1195.01,12038.0,1188.85,1196.4,1188.71,1195.01,12038.0
2025-01-28 11:00:00,1195.35,1197.03,1191.49,1194.98,15792.0,1195.35,1197.03,1191.49,1194.98,15792.0
2025-01-28 11:05:00,1194.02,1196.18,1193.79,1195.45,7845.0,1194.02,1196.18,1193.79,1195.45,7845.0
2025-01-28 11:10:00,1195.35,1198.09,1190.73,1191.06,18374.0,1195.35,1198.09,1190.73,1191.06,18374.0
2025-01-28 11:15:00,1191.07,1193.86,1189.0,1192.79,17293.0,1191.07,1193.86,1189.0,1192.79,17293.0
2025-01-28 11:20:00,1194.11,1195.46,1191.69,1191.75,8048.0,1194.11,1195.46,1191.69,1191.75,8048.0
2025-01-28 11:25:00,1191.95,1194.18,1190.44,1192.7,13447.0,1191.95,1194.18,1190.44,1192.7,13447.0
2025-01-28 11:30:00,1193.25,1195.85,1192.64,1194.92,14773.0,1193.25,1195.85,1192.64,1194.92,14773.0
2025-01-28 11:35:00,1193.93,1193.94,1190.0,1193.28,6662.0,1193.93,1193.94,1190.0,1193.28,6662.0
2025-01-28 11:40:00,1193.64,1193.64,1188.82,1191.42,12676.0,1193.64,1193.64,1188.82,1191.42,12676.0
2025-01-28 11:45:00,1191.5,1195.42,1190.7,1193.36,8520.0,1191.5,1195.42,1190.7,1193.36,8520.0
2025-01-28 11:50:00,1193.99,1194.0,1190.0,1191.43,5337.0,1193.99,1194.0,1190.0,1191.43,5337.0
2025-01-28 11:55:00,1193.54,1194.54,1191.43,1194.05,5693.0,1193.54,1194.54,1191.43,1194.05,5693.0
2025-01-28 12:00:00,1194.04,1194.55,1191.42,1192.73,8143.0,1194.04,1194.55,1191.42,1192.73,8143.0
2025-01-28 12:05:00,1191.87,1196.98,1191.86,1195.24,14543.0,1191.87,1196.98,1191.86,1195.24,14543.0
2025-01-28 12:10:00,1196.64,1197.8,1195.69,1196.67,10374.0,1196.64,1197.8,1195.69,1196.67,10374.0
2025-01-28 12:15:00,1196.59,1197.94,1195.37,1197.78,8476.0,1196.59,1197.94,1195.37,1197.78,8476.0
2025-01-28 12:20:00,1197.5,1197.92,1195.37,1195.43,5940.0,1197.5,1197.92,1195.37,1195.43,5940.0
2025-01-28 12:25:00,1194.66,1195.44,1192.2,1194.2,8498.0,1194.66,1195.44,1192.2,1194.2,8498.0
2025-01-28 12:30:00,1194.47,1194.47,1191.34,1191.48,11674.0,1194.47,1194.47,1191.34,1191.48,11674.0
2025-01-28 12:35:00,1191.48,1192.0,1185.96,1187.5,17982.0,1191.48,1192.0,1185.96,1187.5,17982.0
2025-01-28 12:40:00,1186.35,1186.35,1182.34,1183.97,4417.0,1186.35,1186.35,1182.34,1183.97,4417.0
2025-01-28 12:45:00,1184.28,1184.34,1181.13,1182.61,9424.0,1184.28,1184.34,1181.13,1182.61,9424.0
2025-01-28 12:50:00,1181.67,1182.5,1179.13,1179.14,11168.0,1181.67,1182.5,1179.13,1179.14,11168.0
2025-01-28 12:55:00,1179.0,1181.25,1179.0,1180.07,15413.0,1179.0,1181.25,1179.0,1180.07,15413.0
2025-01-28 13:00:00,1179.03,1180.09,1175.07,1176.9,17559.0,1179.03,1180.09,1175.07,1176.9,17559.0
2025-01-28 13:05:00,1176.9,1178.41,1175.49,1176.57,12494.0,1176.9,1178.41,1175.49,1176.57,12494.0
2025-01-28 13:10:00,1176.57,1177.73,1175.49,1176.86,4749.0,1176.57,1177.73,1175.49,1176.86,4749.0
2025-01-28 13:15:00,1176.68,1181.47,1176.68,1178.86,12665.0,1176.68,1181.47,1176.68,1178.86,12665.0
2025-01-28 13:20:00,1179.28,1179.44,1177.12,1177.13,4867.0,1179.28,1179.44,1177.12,1177.13,4867.0
2025-01-28 13:25:00,1177.53,1178.6,1175.82,1177.79,5813.0,1177.53,1178.6,1175.82,1177.79,5813.0
2025-01-28 13:30:00,1177.83,1178.34,1176.09,1176.96,1940.0,1177.83,1178.34,1176.09,1176.96,1940.0
2025-01-28 13:35:00,1177.17,1178.07,1175.0,1175.39,7750.0,1177.17,1178.07,1175.0,1175.39,7750.0
2025-01-28 13:40:00,1175.36,1175.47,1173.56,1174.01,3720.0,1175.36,1175.47,1173.56,1174.01,3720.0
2025-01-28 13:45:00,1173.96,1175.0,1172.93,1175.0,5673.0,1173.96,1175.0,1172.93,1175.0,5673.0
2025-01-28 13:50:00,1175.06,1175.77,1174.14,1174.14,6571.0,1175.06,1175.77,1174.14,1174.14,6571.0
2025-01-28 13:55:00,1174.26,1174.27,1171.26,1171.83,3669.0,1174.26,1174.27,1171.26,1171.83,3669.0
2025-01-28 14:00:00,1172.01,1174.18,1171.26,1173.0,6154.0,1172.01,1174.18,1171.26,1173.0,6154.0
2025-01-28 14:05:00,1172.5,1173.66,1171.51,1171.84,3263.0,1172.5,1173.66,1171.51,1171.84,3263.0
2025-01-28 14:10:00,1171.34,1174.16,1169.79,1173.83,6253.0,1171.34,1174.16,1169.79,1173.83,6253.0
2025-01-28 14:15:00,1173.83,1175.22,1173.66,1174.3,6561.0,1173.83,1175.22,1173.66,1174.3,6561.0
2025-01-28 14:20:00,1174.88,1175.0,1173.0,1173.02,9530.0,1174.88,1175.0,1173.0,1173.02,9530.0
2025-01-28 14:25:00,1173.48,1176.46,1172.7,1176.07,8124.0,1173.48,1176.46,1172.7,1176.07,8124.0
2025-01-28 14:30:00,1175.38,1177.96,1175.34,1177.37,8216.0,1175.38,1177.96,1175.34,1177.37,8216.0
2025-01-28 14:35:00,1177.37,1181.04,1177.36,1180.47,12616.0,1177.37,1181.04,1177.36,1180.47,12616.0
2025-01-28 14:40:00,1180.5,1181.04,1178.47,1180.08,10543.0,1180.5,1181.04,1178.47,1180.08,10543.0
2025-01-28 14:45:00,1180.14,1180.92,1179.07,1179.84,13266.0,1180.14,1180.92,1179.07,1179.84,13266.0
2025-01-28 14:50:00,1178.59,1181.45,1178.59,1180.75,6021.0,1178.59,1181.45,1178.59,1180.75,6021.0
2025-01-28 14:55:00,1180.75,1182.02,1180.62,1181.11,3347.0,1180.75,1182.02,1180.62,1181.11,3347.0
2025-01-28 15:00:00,1181.24,1181.24,1179.0,1180.61,5316.0,1181.24,1181.24,1179.0,1180.61,5316.0
2025-01-28 15:05:00,1180.32,1180.53,1179.01,1179.77,5886.0,1180.32,1180.53,1179.01,1179.77,5886.0
2025-01-28 15:10:00,1180.39,1182.59,1179.74,1181.76,11125.0,1180.39,1182.59,1179.74,1181.76,11125.0
2025-01-28 15:15:00,1181.66,1184.34,1181.11,1183.47,9692.0,1181.66,1184.34,1181.11,1183.47,9692.0
2025-01-28 15:20:00,1183.4,1184.0,1182.2,1183.1,7971.0,1183.4,1184.0,1182.2,1183.1,7971.0
2025-01-28 15:25:00,1183.1,1183.9,1181.32,1182.49,12708.0,1183.1,1183.9,1181.32,1182.49,12708.0
2025-01-28 15:30:00,1182.49,1183.0,1181.48,1182.68,5695.0,1182.49,1183.0,1181.48,1182.68,5695.0
2025-01-28 15:35:00,1182.68,1184.73,1179.16,1179.79,26860.0,1182.68,1184.73,1179.16,1179.79,26860.0
2025-01-28 15:40:00,1179.18,1180.57,1175.0,1175.0,12911.0,1179.18,1180.57,1175.0,1175.0,12911.0
2025-01-28 15:45:00,1175.0,1175.0,1168.79,1170.08,27178.0,1175.0,1175.0,1168.79,1170.08,27178.0
2025-01-28 15:50:00,1169.46,1172.17,1166.94,1172.17,30293.0,1169.46,1172.17,1166.94,1172.17,30293.0
2025-01-28 15:55:00,1170.51,1171.95,1169.7,1169.96,52950.0,1170.51,1171.95,1169.7,1169.96,52950.0
2025-01-29 09:30:00,1160.91,1170.39,1157.04,1157.04,36291.0,1160.91,1170.39,1157.04,1157.04,36291.0
2025-01-29 09:35:00,1157.0,1160.37,1150.46,1156.15,19603.0,1157.0,1160.37,1150.46,1156.15,19603.0
2025-01-29 09:40:00,1156.84,1157.97,1143.71,1149.67,19830.0,1156.84,1157.97,1143.71,1149.67,19830.0
2025-01-29 09:45:00,1148.6,1158.76,1147.17,1147.23,23418.0,1148.6,1158.76,1147.17,1147.23,23418.0
2025-01-29 09:50:00,1149.22,1149.94,1145.49,1148.81,15891.0,1149.22,1149.94,1145.49,1148.81,15891.0
2025-01-29 09:55:00,1147.5,1150.78,1145.77,1149.56,12449.0,1147.5,1150.78,1145.77,1149.56,12449.0
2025-01-29 10:00:00,1149.76,1151.64,1147.87,1147.88,5100.0,1149.76,1151.64,1147.87,1147.88,5100.0
2025-01-29 10:05:00,1146.78,1150.2,1146.78,1148.87,14791.0,1146.78,1150.2,1146.78,1148.87,14791.0
2025-01-29 10:10:00,1148.6,1148.76,1145.98,1148.09,6763.0,1148.6,1148.76,1145.98,1148.09,6763.0
2025-01-29 10:15:00,1148.09,1153.22,1147.28,1152.81,10246.0,1148.09,1153.22,1147.28,1152.81,10246.0
2025-01-29 10:20:00,1153.02,1157.37,1152.53,1153.76,6454.0,1153.02,1157.37,1152.53,1153.76,6454.0
2025-01-29 10:25:00,1152.0,1154.08,1146.5,1147.47,7919.0,1152.0,1154.08,1146.5,1147.47,7919.0
2025-01-29 10:30:00,1146.99,1151.29,1146.63,1149.01,9584.0,1146.99,1151.29,1146.63,1149.01,9584.0
2025-01-29 10:35:00,1149.58,1151.39,1148.07,1148.16,7018.0,1149.58,1151.39,1148.07,1148.16,7018.0
2025-01-29 10:40:00,1147.13,1148.76,1143.0,1145.12,8417.0,1147.13,1148.76,1143.0,1145.12,8417.0
2025-01-29 10:45:00,1145.33,1146.9,1142.59,1146.89,17470.0,1145.33,1146.9,1142.59,1146.89,17470.0
2025-01-29 10:50:00,1145.81,1147.39,1142.95,1143.48,33514.0,1145.81,1147.39,1142.95,1143.48,33514.0
2025-01-29 10:55:00,1144.2,1146.07,1143.06,1145.25,20988.0,1144.2,1146.07,1143.06,1145.25,20988.0
2025-01-29 11:00:00,1144.71,1146.18,1143.74,1145.05,10693.0,1144.71,1146.18,1143.74,1145.05,10693.0
2025-01-29 11:05:00,1145.05,1145.51,1143.41,1143.68,4795.0,1145.05,1145.51,1143.41,1143.68,4795.0
2025-01-29 11:10:00,1144.32,1144.32,1141.18,1142.59,10212.0,1144.32,1144.32,1141.18,1142.59,10212.0
2025-01-29 11:15:00,1142.59,1143.42,1139.67,1141.43,6290.0,1142.59,1143.42,1139.67,1141.43,6290.0
2025-01-29 11:20:00,1141.69,1144.77,1140.74,1144.59,9143.0,1141.69,1144.77,1140.74,1144.59,9143.0
2025-01-29 11:25:00,1144.12,1144.21,1141.19,1142.37,12153.0,1144.12,1144.21,1141.19,1142.37,12153.0
2025-01-29 11:30:00,1143.51,1143.55,1140.79,1143.55,8700.0,1143.51,1143.55,1140.79,1143.55,8700.0
2025-01-29 11:35:00,1144.21,1145.0,1139.96,1139.97,4451.0,1144.21,1145.0,1139.96,1139.97,4451.0
2025-01-29 11:40:00,1140.03,1141.47,1138.13,1139.23,3738.0,1140.03,1141.47,1138.13,1139.23,3738.0
2025-01-29 11:45:00,1138.93,1143.07,1138.93,1141.9,19638.0,1138.93,1143.07,1138.93,1141.9,19638.0
2025-01-29 11:50:00,1141.53,1142.11,1140.0,1142.11,1702.0,1141.53,1142.11,1140.0,1142.11,1702.0
2025-01-29 11:55:00,1141.41,1142.75,1139.52,1142.04,9267.0,1141.41,1142.75,1139.52,1142.04,9267.0
2025-01-29 12:00:00,1142.15,1145.69,1142.15,1145.21,9612.0,1142.15,1145.69,1142.15,1145.21,9612.0
2025-01-29 12:05:00,1144.85,1145.26,1143.42,1144.95,8183.0,1144.85,1145.26,1143.42,1144.95,8183.0
2025-01-29 12:10:00,1145.41,1145.89,1144.21,1145.83,17528.0,1145.41,1145.89,1144.21,1145.83,17528.0
2025-01-29 12:15:00,1145.83,1147.1,1145.27,1147.0,11392.0,1145.83,1147.1,1145.27,1147.0,11392.0
2025-01-29 12:20:00,1147.0,1147.0,1145.26,1146.27,6574.0,1147.0,1147.0,1145.26,1146.27,6574.0
2025-01-29 12:25:00,1146.27,1146.44,1145.5,1145.88,3200.0,1146.27,1146.44,1145.5,1145.88,3200.0
2025-01-29 12:30:00,1146.81,1148.51,1145.31,1147.03,13306.0,1146.81,1148.51,1145.31,1147.03,13306.0
2025-01-29 12:35:00,1147.47,1147.47,1145.57,1146.07,5330.0,1147.47,1147.47,1145.57,1146.07,5330.0
2025-01-29 12:40:00,1146.56,1147.37,1145.28,1146.35,1208.0,1146.56,1147.37,1145.28,1146.35,1208.0
2025-01-29 12:45:00,1145.46,1145.92,1143.19,1144.77,3303.0,1145.46,1145.92,1143.19,1144.77,3303.0
2025-01-29 12:50:00,1144.77,1144.77,1142.0,1142.0,3914.0,1144.77,1144.77,1142.0,1142.0,3914.0
2025-01-29 12:55:00,1142.48,1142.48,1138.99,1140.98,8661.0,1142.48,1142.48,1138.99,1140.98,8661.0
2025-01-29 13:00:00,1140.87,1140.99,1136.76,1137.82,8741.0,1140.87,1140.99,1136.76,1137.82,8741.0
2025-01-29 13:05:00,1136.93,1140.8,1135.2,1139.66,43407.0,1136.93,1140.8,1135.2,1139.66,43407.0
2025-01-29 13:10:00,1138.53,1138.73,1136.2,1137.24,8295.0,1138.53,1138.73,1136.2,1137.24,8295.0
2025-01-29 13:15:00,1139.26,1140.39,1137.19,1139.53,7135.0,1139.26,1140.39,1137.19,1139.53,7135.0
2025-01-29 13:20:00,1138.24,1138.24,1135.92,1136.67,4351.0,1138.24,1138.24,1135.92,1136.67,4351.0
2025-01-29 13:25:00,1136.67,1141.88,1136.67,1140.37,9775.0,1136.67,1141.88,1136.67,1140.37,9775.0
2025-01-29 13:30:00,1140.37,1140.85,1135.97,1138.62,7542.0,1140.37,1140.85,1135.97,1138.62,7542.0
2025-01-29 13:35:00,1139.02,1139.79,1137.35,1137.35,6934.0,1139.02,1139.79,1137.35,1137.35,6934.0
2025-01-29 13:40:00,1138.34,1139.5,1137.05,1139.09,4892.0,1138.34,1139.5,1137.05,1139.09,4892.0
2025-01-29 13:45:00,1139.47,1144.5,1139.19,1144.21,12307.0,1139.47,1144.5,1139.19,1144.21,12307.0
2025-01-29 13:50:00,1143.94,1144.47,1141.27,1142.01,8405.0,1143.94,1144.47,1141.27,1142.01,8405.0
2025-01-29 13:55:00,1142.01,1142.01,1139.35,1139.35,600.0,1142.01,1142.01,1139.35,1139.35,600.0
2025-01-29 14:00:00,1138.9,1140.53,1136.84,1137.88,21106.0,1138.9,1140.53,1136.84,1137.88,21106.0
2025-01-29 14:05:00,1138.34,1141.69,1138.34,1139.77,13737.0,1138.34,1141.69,1138.34,1139.77,13737.0
2025-01-29 14:10:00,1139.83,1140.16,1138.21,1138.81,13195.0,1139.83,1140.16,1138.21,1138.81,13195.0
2025-01-29 14:15:00,1138.62,1140.16,1136.45,1137.05,11141.0,1138.62,1140.16,1136.45,1137.05,11141.0
2025-01-29 14:20:00,1138.1,1138.92,1137.0,1138.01,11974.0,1138.1,1138.92,1137.0,1138.01,11974.0
2025-01-29 14:25:00,1137.88,1139.07,1136.99,1137.89,9632.0,1137.88,1139.07,1136.99,1137.89,9632.0
2025-01-29 14:30:00,1138.27,1141.38,1137.61,1139.1,13331.0,1138.27,1141.38,1137.61,1139.1,13331.0
2025-01-29 14:35:00,1138.6,1142.41,1136.76,1141.64,8782.0,1138.6,1142.41,1136.76,1141.64,8782.0
2025-01-29 14:40:00,1141.84,1147.5,1140.92,1144.03,23728.0,1141.84,1147.5,1140.92,1144.03,23728.0
2025-01-29 14:45:00,1146.0,1146.04,1142.26,1142.27,3931.0,1146.0,1146.04,1142.26,1142.27,3931.0
2025-01-29 14:50:00,1144.44,1147.13,1143.25,1146.82,5777.0,1144.44,1147.13,1143.25,1146.82,5777.0
2025-01-29 14:55:00,1146.43,1147.03,1143.42,1145.54,10938.0,1146.43,1147.03,1143.42,1145.54,10938.0
2025-01-29 15:00:00,1146.76,1148.0,1144.69,1146.13,8492.0,1146.76,1148.0,1144.69,1146.13,8492.0
2025-01-29 15:05:00,1145.32,1148.97,1145.19,1148.02,11151.0,1145.32,1148.97,1145.19,1148.02,11151.0
2025-01-29 15:10:00,1148.02,1148.77,1142.2,1143.35,9373.0,1148.02,1148.77,1142.2,1143.35,9373.0
2025-01-29 15:15:00,1143.35,1145.79,1142.78,1145.06,12906.0,1143.35,1145.79,1142.78,1145.06,12906.0
2025-01-29 15:20:00,1145.36,1149.05,1145.36,1148.77,11205.0,1145.36,1149.05,1145.36,1148.77,11205.0
2025-01-29 15:25:00,1148.94,1151.66,1148.94,1150.72,11737.0,1148.94,1151.66,1148.94,1150.72,11737.0
2025-01-29 15:30:00,1151.2,1151.8,1149.24,1149.97,9205.0,1151.2,1151.8,1149.24,1149.97,9205.0
2025-01-29 15:35:00,1150.11,1150.12,1145.23,1145.35,11280.0,1150.11,1150.12,1145.23,1145.35,11280.0
2025-01-29 15:40:00,1146.91,1146.91,1142.33,1144.11,14179.0,1146.91,1146.91,1142.33,1144.11,14179.0
2025-01-29 15:45:00,1143.42,1147.31,1143.24,1147.31,22365.0,1143.42,1147.31,1143.24,1147.31,22365.0
2025-01-29 15:50:00,1147.18,1150.0,1143.0,1144.07,27953.0,1147.18,1150.0,1143.0,1144.07,27953.0
2025-01-29 15:55:00,1144.94,1145.62,1141.47,1143.33,62076.0,1144.94,1145.62,1141.47,1143.33,62076.0
2025-01-30 09:30:00,1027.12,1031.0,1010.0,1011.21,182739.0,1027.12,1031.0,1010.0,1011.21,182739.0
2025-01-30 09:35:00,1011.61,1024.55,1002.0,1019.33,184590.0,1011.61,1024.55,1002.0,1019.33,184590.0
2025-01-30 09:40:00,1019.38,1024.64,1008.0,1014.0,91419.0,1019.38,1024.64,1008.0,1014.0,91419.0
2025-01-30 09:45:00,1014.86,1014.91,1004.67,1006.79,94812.0,1014.86,1014.91,1004.67,1006.79,94812.0
2025-01-30 09:50:00,1006.29,1013.37,1005.83,1010.41,67962.0,1006.29,1013.37,1005.83,1010.41,67962.0
2025-01-30 09:55:00,1011.83,1013.58,1005.0,1006.56,50262.0,1011.83,1013.58,1005.0,1006.56,50262.0
2025-01-30 10:00:00,1006.08,1007.17,1000.09,1002.15,91564.0,1006.08,1007.17,1000.09,1002.15,91564.0
2025-01-30 10:05:00,1002.58,1015.0,1001.72,1011.74,49675.0,1002.58,1015.0,1001.72,1011.74,49675.0
2025-01-30 10:10:00,1013.81,1022.92,1013.81,1018.79,79039.0,1013.81,1022.92,1013.81,1018.79,79039.0
2025-01-30 10:15:00,1019.61,1020.38,1007.11,1010.84,49775.0,1019.61,1020.38,1007.11,1010.84,49775.0
2025-01-30 10:20:00,1011.61,1020.85,1010.63,1019.98,42092.0,1011.61,1020.85,1010.63,1019.98,42092.0
2025-01-30 10:25:00,1020.19,1022.73,1014.76,1015.25,57247.0,1020.19,1022.73,1014.76,1015.25,57247.0
2025-01-30 10:30:00,1015.65,1015.66,1011.55,1014.03,45512.0,1015.65,1015.66,1011.55,1014.03,45512.0
2025-01-30 10:35:00,1014.41,1016.73,1012.1,1013.0,16142.0,1014.41,1016.73,1012.1,1013.0,16142.0
2025-01-30 10:40:00,1013.0,1013.0,1008.15,1009.22,25458.0,1013.0,1013.0,1008.15,1009.22,25458.0
2025-01-30 10:45:00,1008.96,1010.62,1006.0,1006.44,32705.0,1008.96,1010.62,1006.0,1006.44,32705.0
2025-01-30 10:50:00,1006.0,1008.33,1003.0,1003.93,33824.0,1006.0,1008.33,1003.0,1003.93,33824.0
2025-01-30 10:55:00,1003.48,1005.33,1001.13,1003.76,30509.0,1003.48,1005.33,1001.13,1003.76,30509.0
2025-01-30 11:00:00,1003.79,1005.68,1000.02,1000.73,39861.0,1003.79,1005.68,1000.02,1000.73,39861.0
2025-01-30 11:05:00,1000.97,1001.6,996.0,997.72,76713.0,1000.97,1001.6,996.0,997.72,76713.0
2025-01-30 11:10:00,997.69,998.56,995.0,995.55,30519.0,997.69,998.56,995.0,995.55,30519.0
2025-01-30 11:15:00,995.56,996.78,993.6,994.71,54323.0,995.56,996.78,993.6,994.71,54323.0
2025-01-30 11:20:00,995.21,996.47,992.06,993.0,36998.0,995.21,996.47,992.06,993.0,36998.0
2025-01-30 11:25:00,993.0,993.23,990.4,992.14,39769.0,993.0,993.23,990.4,992.14,39769.0
2025-01-30 11:30:00,991.7,995.13,991.25,993.98,28776.0,991.7,995.13,991.25,993.98,28776.0
2025-01-30 11:35:00,993.98,999.11,990.0,996.28,60149.0,993.98,999.11,990.0,996.28,60149.0
2025-01-30 11:40:00,995.64,997.0,994.25,996.89,39729.0,995.64,997.0,994.25,996.89,39729.0
2025-01-30 11:45:00,995.78,998.71,995.25,996.1,22969.0,995.78,998.71,995.25,996.1,22969.0
2025-01-30 11:50:00,996.91,1001.5,996.16,998.95,27871.0,996.91,1001.5,996.16,998.95,27871.0
2025-01-30 11:55:00,999.79,1004.91,998.57,1002.32,32741.0,999.79,1004.91,998.57,1002.32,32741.0
2025-01-30 12:00:00,1002.0,1005.0,1000.0,1004.34,60964.0,1002.0,1005.0,1000.0,1004.34,60964.0
2025-01-30 12:05:00,1004.49,1008.1,1004.0,1006.87,51032.0,1004.49,1008.1,1004.0,1006.87,51032.0
2025-01-30 12:10:00,1006.74,1007.0,999.01,1000.46,35241.0,1006.74,1007.0,999.01,1000.46,35241.0
2025-01-30 12:15:00,1000.89,1001.78,995.0,996.29,13703.0,1000.89,1001.78,995.0,996.29,13703.0
2025-01-30 12:20:00,996.19,999.03,995.22,998.67,11147.0,996.19,999.03,995.22,998.67,11147.0
2025-01-30 12:25:00,999.14,1000.72,997.83,1000.37,19886.0,999.14,1000.72,997.83,1000.37,19886.0
2025-01-30 12:30:00,1000.37,1002.59,999.04,999.92,10412.0,1000.37,1002.59,999.04,999.92,10412.0
2025-01-30 12:35:00,1000.85,1002.77,997.95,1002.77,17977.0,1000.85,1002.77,997.95,1002.77,17977.0
2025-01-30 12:40:00,1002.53,1004.32,1000.01,1000.01,10238.0,1002.53,1004.32,1000.01,1000.01,10238.0
2025-01-30 12:45:00,1000.57,1000.57,998.0,998.89,11930.0,1000.57,1000.57,998.0,998.89,11930.0
2025-01-30 12:50:00,998.45,998.85,997.31,997.52,17705.0,998.45,998.85,997.31,997.52,17705.0
2025-01-30 12:55:00,998.19,998.55,995.16,996.27,13884.0,998.19,998.55,995.16,996.27,13884.0
2025-01-30 13:00:00,995.8,996.49,995.0,996.03,33633.0,995.8,996.49,995.0,996.03,33633.0
2025-01-30 13:05:00,995.87,996.85,994.03,995.86,16601.0,995.87,996.85,994.03,995.86,16601.0
2025-01-30 13:10:00,995.31,997.53,993.39,993.39,13013.0,995.31,997.53,993.39,993.39,13013.0
2025-01-30 13:15:00,993.28,995.53,993.06,994.14,11141.0,993.28,995.53,993.06,994.14,11141.0
2025-01-30 13:20:00,994.14,994.36,992.16,993.78,26638.0,994.14,994.36,992.16,993.78,26638.0
2025-01-30 13:25:00,993.41,995.4,992.65,993.99,16673.0,993.41,995.4,992.65,993.99,16673.0
2025-01-30 13:30:00,994.61,996.59,993.72,995.47,15331.0,994.61,996.59,993.72,995.47,15331.0
2025-01-30 13:35:00,995.74,997.0,994.93,996.0,6667.0,995.74,997.0,994.93,996.0,6667.0
2025-01-30 13:40:00,996.82,996.97,994.52,994.52,5352.0,996.82,996.97,994.52,994.52,5352.0
2025-01-30 13:45:00,995.07,996.38,993.23,995.89,8653.0,995.07,996.38,993.23,995.89,8653.0
2025-01-30 13:50:00,995.57,1002.31,995.56,1001.19,16123.0,995.57,1002.31,995.56,1001.19,16123.0
2025-01-30 13:55:00,1001.03,1002.58,1000.3,1000.71,9563.0,1001.03,1002.58,1000.3,1000.71,9563.0
2025-01-30 14:00:00,1000.63,1000.71,998.09,1000.0,15412.0,1000.63,1000.71,998.09,1000.0,15412.0
2025-01-30 14:05:00,1000.03,1001.8,1000.0,1000.0,27542.0,1000.03,1001.8,1000.0,1000.0,27542.0
2025-01-30 14:10:00,1000.29,1000.47,998.0,998.91,20505.0,1000.29,1000.47,998.0,998.91,20505.0
2025-01-30 14:15:00,998.93,999.01,996.2,996.25,9409.0,998.93,999.01,996.2,996.25,9409.0
2025-01-30 14:20:00,996.25,998.76,996.25,998.45,11692.0,996.25,998.76,996.25,998.45,11692.0
2025-01-30 14:25:00,998.38,1000.08,998.37,999.33,10556.0,998.38,1000.08,998.37,999.33,10556.0
2025-01-30 14:30:00,998.41,999.59,998.36,998.76,13074.0,998.41,999.59,998.36,998.76,13074.0
2025-01-30 14:35:00,999.05,1000.05,998.01,999.5,12812.0,999.05,1000.05,998.01,999.5,12812.0
2025-01-30 14:40:00,999.62,1000.93,999.56,1000.79,21180.0,999.62,1000.93,999.56,1000.79,21180.0
2025-01-30 14:45:00,1000.65,1001.3,999.25,1001.0,13808.0,1000.65,1001.3,999.25,1001.0,13808.0
2025-01-30 14:50:00,1001.0,1003.92,1000.65,1003.48,5417.0,1001.0,1003.92,1000.65,1003.48,5417.0
2025-01-30 14:55:00,1002.83,1004.86,1002.83,1004.86,20039.0,1002.83,1004.86,1002.83,1004.86,20039.0
2025-01-30 15:00:00,1005.0,1009.23,1005.0,1009.01,34532.0,1005.0,1009.23,1005.0,1009.01,34532.0
2025-01-30 15:05:00,1009.35,1014.0,1009.04,1014.0,83838.0,1009.35,1014.0,1009.04,1014.0,83838.0
2025-01-30 15:10:00,1012.46,1017.0,1011.56,1016.6,45717.0,1012.46,1017.0,1011.56,1016.6,45717.0
2025-01-30 15:15:00,1016.59,1019.0,1008.31,1011.43,70449.0,1016.59,1019.0,1008.31,1011.43,70449.0
2025-01-30 15:20:00,1011.53,1012.04,1007.22,1011.89,35617.0,1011.53,1012.04,1007.22,1011.89,35617.0
2025-01-30 15:25:00,1011.89,1016.5,1011.75,1014.53,37974.0,1011.89,1016.5,1011.75,1014.53,37974.0
2025-01-30 15:30:00,1014.46,1017.61,1010.05,1016.74,32322.0,1014.46,1017.61,1010.05,1016.74,32322.0
2025-01-30 15:35:00,1016.77,1016.83,1011.4,1014.35,39821.0,1016.77,1016.83,1011.4,1014.35,39821.0
2025-01-30 15:40:00,1014.33,1023.71,1013.86,1016.0,89098.0,1014.33,1023.71,1013.86,1016.0,89098.0
2025-01-30 15:45:00,1015.41,1018.5,1011.11,1014.02,76048.0,1015.41,1018.5,1011.11,1014.02,76048.0
2025-01-30 15:50:00,1014.06,1014.06,1007.0,1010.83,63077.0,1014.06,1014.06,1007.0,1010.83,63077.0
2025-01-30 15:55:00,1011.28,1017.9,1010.88,1011.52,149058.0,1011.28,1017.9,1010.88,1011.52,149058.0
2025-01-31 09:30:00,1032.01,1033.67,1023.11,1023.53,101102.0,1032.01,1033.67,1023.11,1023.53,101102.0
2025-01-31 09:35:00,1022.61,1022.61,1018.61,1022.43,37907.0,1022.61,1022.61,1018.61,1022.43,37907.0
2025-01-31 09:40:00,1022.43,1024.65,1020.0,1023.96,42029.0,1022.43,1024.65,1020.0,1023.96,42029.0
2025-01-31 09:45:00,1022.99,1023.88,1017.41,1019.3,24640.0,1022.99,1023.88,1017.41,1019.3,24640.0
2025-01-31 09:50:00,1020.81,1021.0,1016.21,1017.0,11544.0,1020.81,1021.0,1016.21,1017.0,11544.0
2025-01-31 09:55:00,1017.0,1020.35,1015.53,1020.35,16745.0,1017.0,1020.35,1015.53,1020.35,16745.0
2025-01-31 10:00:00,1020.68,1026.23,1020.34,1025.51,25895.0,1020.68,1026.23,1020.34,1025.51,25895.0
2025-01-31 10:05:00,1026.11,1027.37,1022.0,1023.7,25590.0,1026.11,1027.37,1022.0,1023.7,25590.0
2025-01-31 10:10:00,1023.5,1028.56,1023.29,1028.56,14762.0,1023.5,1028.56,1023.29,1028.56,14762.0
2025-01-31 10:15:00,1029.35,1030.99,1028.36,1030.34,14007.0,1029.35,1030.99,1028.36,1030.34,14007.0
2025-01-31 10:20:00,1030.4,1030.56,1028.36,1029.07,17773.0,1030.4,1030.56,1028.36,1029.07,17773.0
2025-01-31 10:25:00,1028.37,1028.64,1023.29,1025.29,13058.0,1028.37,1028.64,1023.29,1025.29,13058.0
2025-01-31 10:30:00,1024.93,1026.77,1024.21,1025.22,17486.0,1024.93,1026.77,1024.21,1025.22,17486.0
2025-01-31 10:35:00,1025.16,1026.39,1023.83,1026.3,22243.0,1025.16,1026.39,1023.83,1026.3,22243.0
2025-01-31 10:40:00,1025.61,1031.5,1024.43,1028.97,33457.0,1025.61,1031.5,1024.43,1028.97,33457.0
2025-01-31 10:45:00,1028.06,1029.22,1025.82,1026.86,11817.0,1028.06,1029.22,1025.82,1026.86,11817.0
2025-01-31 10:50:00,1026.77,1027.7,1026.0,1026.14,6595.0,1026.77,1027.7,1026.0,1026.14,6595.0
2025-01-31 10:55:00,1026.0,1027.98,1025.37,1026.33,10965.0,1026.0,1027.98,1025.37,1026.33,10965.0
2025-01-31 11:00:00,1026.51,1028.75,1026.06,1027.67,9880.0,1026.51,1028.75,1026.06,1027.67,9880.0
2025-01-31 11:05:00,1027.86,1029.43,1026.2,1028.96,9792.0,1027.86,1029.43,1026.2,1028.96,9792.0
2025-01-31 11:10:00,1028.39,1029.99,1028.03,1029.38,24592.0,1028.39,1029.99,1028.03,1029.38,24592.0
2025-01-31 11:15:00,1029.13,1029.9,1028.65,1029.26,9414.0,1029.13,1029.9,1028.65,1029.26,9414.0
2025-01-31 11:20:00,1029.06,1032.42,1028.85,1032.09,14393.0,1029.06,1032.42,1028.85,1032.09,14393.0
2025-01-31 11:25:00,1032.31,1034.66,1031.63,1033.14,15754.0,1032.31,1034.66,1031.63,1033.14,15754.0
2025-01-31 11:30:00,1033.13,1033.69,1031.67,1033.01,13802.0,1033.13,1033.69,1031.67,1033.01,13802.0
2025-01-31 11:35:00,1032.49,1032.73,1029.85,1030.15,8027.0,1032.49,1032.73,1029.85,1030.15,8027.0
2025-01-31 11:40:00,1030.15,1033.44,1029.78,1031.04,10042.0,1030.15,1033.44,1029.78,1031.04,10042.0
2025-01-31 11:45:00,1031.04,1031.28,1029.44,1030.8,5860.0,1031.04,1031.28,1029.44,1030.8,5860.0
2025-01-31 11:50:00,1030.89,1033.93,1030.77,1032.83,9208.0,1030.89,1033.93,1030.77,1032.83,9208.0
2025-01-31 11:55:00,1032.54,1034.91,1031.34,1034.65,13354.0,1032.54,1034.91,1031.34,1034.65,13354.0
2025-01-31 12:00:00,1034.9,1035.75,1034.4,1035.35,17033.0,1034.9,1035.75,1034.4,1035.35,17033.0
2025-01-31 12:05:00,1035.35,1035.35,1032.34,1033.12,10047.0,1035.35,1035.35,1032.34,1033.12,10047.0
2025-01-31 12:10:00,1032.91,1032.92,1030.74,1031.46,3521.0,1032.91,1032.92,1030.74,1031.46,3521.0
2025-01-31 12:15:00,1031.12,1031.65,1030.5,1031.58,5662.0,1031.12,1031.65,1030.5,1031.58,5662.0
2025-01-31 12:20:00,1031.58,1034.11,1031.06,1034.01,10195.0,1031.58,1034.11,1031.06,1034.01,10195.0
2025-01-31 12:25:00,1034.85,1035.4,1033.76,1035.4,19819.0,1034.85,1035.4,1033.76,1035.4,19819.0
2025-01-31 12:30:00,1035.16,1035.4,1033.72,1033.72,7747.0,1035.16,1035.4,1033.72,1033.72,7747.0
2025-01-31 12:35:00,1033.51,1034.85,1033.29,1034.03,4000.0,1033.51,1034.85,1033.29,1034.03,4000.0
2025-01-31 12:40:00,1033.5,1035.4,1033.5,1034.76,5333.0,1033.5,1035.4,1033.5,1034.76,5333.0
2025-01-31 12:45:00,1034.77,1035.51,1034.0,1034.95,8514.0,1034.77,1035.51,1034.0,1034.95,8514.0
2025-01-31 12:50:00,1035.11,1035.4,1033.95,1034.2,13585.0,1035.11,1035.4,1033.95,1034.2,13585.0
2025-01-31 12:55:00,1034.31,1034.31,1032.81,1033.63,5845.0,1034.31,1034.31,1032.81,1033.63,5845.0
2025-01-31 13:00:00,1033.57,1034.84,1033.0,1034.8,9248.0,1033.57,1034.84,1033.0,1034.8,9248.0
2025-01-31 13:05:00,1034.83,1034.83,1032.83,1033.13,8587.0,1034.83,1034.83,1032.83,1033.13,8587.0
2025-01-31 13:10:00,1032.99,1033.12,1031.68,1031.68,4923.0,1032.99,1033.12,1031.68,1031.68,4923.0
2025-01-31 13:15:00,1031.68,1032.22,1028.11,1029.6,8706.0,1031.68,1032.22,1028.11,1029.6,8706.0
2025-01-31 13:20:00,1029.87,1030.99,1027.85,1028.39,37982.0,1029.87,1030.99,1027.85,1028.39,37982.0
2025-01-31 13:25:00,1027.1,1027.1,1025.7,1025.76,20421.0,1027.1,1027.1,1025.7,1025.76,20421.0
2025-01-31 13:30:00,1025.72,1026.47,1022.0,1022.0,35139.0,1025.72,1026.47,1022.0,1022.0,35139.0
2025-01-31 13:35:00,1021.79,1022.49,1018.04,1020.75,52302.0,1021.79,1022.49,1018.04,1020.75,52302.0
2025-01-31 13:40:00,1021.08,1023.02,1020.5,1022.82,16828.0,1021.08,1023.02,1020.5,1022.82,16828.0
2025-01-31 13:45:00,1022.74,1023.19,1020.42,1021.2,9613.0,1022.74,1023.19,1020.42,1021.2,9613.0
2025-01-31 13:50:00,1021.99,1021.99,1017.77,1018.7,8736.0,1021.99,1021.99,1017.77,1018.7,8736.0
2025-01-31 13:55:00,1018.72,1020.43,1018.59,1019.71,7906.0,1018.72,1020.43,1018.59,1019.71,7906.0
2025-01-31 14:00:00,1019.71,1022.15,1019.46,1020.59,28365.0,1019.71,1022.15,1019.46,1020.59,28365.0
2025-01-31 14:05:00,1021.33,1021.34,1017.29,1019.45,7823.0,1021.33,1021.34,1017.29,1019.45,7823.0
2025-01-31 14:10:00,1019.25,1021.18,1017.44,1020.4,30860.0,1019.25,1021.18,1017.44,1020.4,30860.0
2025-01-31 14:15:00,1020.71,1020.97,1019.33,1019.6,4951.0,1020.71,1020.97,1019.33,1019.6,4951.0
2025-01-31 14:20:00,1019.51,1021.43,1019.32,1020.6,12670.0,1019.51,1021.43,1019.32,1020.6,12670.0
2025-01-31 14:25:00,1020.82,1021.16,1020.19,1020.34,19567.0,1020.82,1021.16,1020.19,1020.34,19567.0
2025-01-31 14:30:00,1020.44,1022.47,1020.34,1021.9,8552.0,1020.44,1022.47,1020.34,1021.9,8552.0
2025-01-31 14:35:00,1021.74,1021.81,1018.97,1019.67,4064.0,1021.74,1021.81,1018.97,1019.67,4064.0
2025-01-31 14:40:00,1019.46,1021.2,1018.81,1020.43,8595.0,1019.46,1021.2,1018.81,1020.43,8595.0
2025-01-31 14:45:00,1019.84,1019.84,1017.26,1018.22,18493.0,1019.84,1019.84,1017.26,1018.22,18493.0
2025-01-31 14:50:00,1018.83,1020.98,1018.49,1020.38,10398.0,1018.83,1020.98,1018.49,1020.38,10398.0
2025-01-31 14:55:00,1020.35,1021.17,1017.93,1018.06,17408.0,1020.35,1021.17,1017.93,1018.06,17408.0
2025-01-31 15:00:00,1017.71,1017.71,1015.17,1015.27,20777.0,1017.71,1017.71,1015.17,1015.27,20777.0
2025-01-31 15:05:00,1015.41,1015.8,1013.5,1013.5,14730.0,1015.41,1015.8,1013.5,1013.5,14730.0
2025-01-31 15:10:00,1014.0,1015.19,1013.2,1013.35,8041.0,1014.0,1015.19,1013.2,1013.35,8041.0
2025-01-31 15:15:00,1013.44,1014.9,1013.0,1013.42,8229.0,1013.44,1014.9,1013.0,1013.42,8229.0
2025-01-31 15:20:00,1013.74,1013.85,1012.3,1012.33,11334.0,1013.74,1013.85,1012.3,1012.33,11334.0
2025-01-31 15:25:00,1012.84,1013.15,1011.42,1012.04,11601.0,1012.84,1013.15,1011.42,1012.04,11601.0
2025-01-31 15:30:00,1012.26,1013.74,1012.17,1013.36,10486.0,1012.26,1013.74,1012.17,1013.36,10486.0
2025-01-31 15:35:00,1013.33,1015.0,1012.3,1012.66,16458.0,1013.33,1015.0,1012.3,1012.66,16458.0
2025-01-31 15:40:00,1012.81,1014.64,1012.51,1014.29,13982.0,1012.81,1014.64,1012.51,1014.29,13982.0
2025-01-31 15:45:00,1014.66,1019.43,1014.66,1019.05,22950.0,1014.66,1019.43,1014.66,1019.05,22950.0
2025-01-31 15:50:00,1019.66,1020.75,1018.61,1019.87,41515.0,1019.66,1020.75,1018.61,1019.87,41515.0
2025-01-31 15:55:00,1019.87,1020.51,1018.38,1018.54,93400.0,1019.87,1020.51,1018.38,1018.54,93400.0
2025-02-03 09:30:00,1006.5,1012.44,1002.51,1008.0,64172.0,1006.5,1012.44,1002.51,1008.0,64172.0
2025-02-03 09:35:00,1008.05,1015.99,1006.77,1015.91,42695.0,1008.05,1015.99,1006.77,1015.91,42695.0
2025-02-03 09:40:00,1015.91,1015.91,1010.23,1011.03,24845.0,1015.91,1015.91,1010.23,1011.03,24845.0
2025-02-03 09:45:00,1011.03,1011.03,1005.9,1010.78,10965.0,1011.03,1011.03,1005.9,1010.78,10965.0
2025-02-03 09:50:00,1009.06,1012.06,1004.0,1007.87,26241.0,1009.06,1012.06,1004.0,1007.87,26241.0
2025-02-03 09:55:00,1006.47,1011.0,1006.34,1007.0,7883.0,1006.47,1011.0,1006.34,1007.0,7883.0
2025-02-03 10:00:00,1009.39,1010.36,1004.77,1007.8,11482.0,1009.39,1010.36,1004.77,1007.8,11482.0
2025-02-03 10:05:00,1006.64,1009.47,1004.62,1005.57,15995.0,1006.64,1009.47,1004.62,1005.57,15995.0
2025-02-03 10:10:00,1007.0,1007.0,1002.51,1004.93,16912.0,1007.0,1007.0,1002.51,1004.93,16912.0
2025-02-03 10:15:00,1002.71,1003.74,998.05,999.71,17817.0,1002.71,1003.74,998.05,999.71,17817.0
2025-02-03 10:20:00,1001.85,1011.24,1001.29,1011.22,10858.0,1001.85,1011.24,1001.29,1011.22,10858.0
2025-02-03 10:25:00,1011.23,1014.1,1009.34,1013.12,8834.0,1011.23,1014.1,1009.34,1013.12,8834.0
2025-02-03 10:30:00,1012.55,1016.11,1012.0,1014.35,12958.0,1012.55,1016.11,1012.0,1014.35,12958.0
2025-02-03 10:35:00,1014.61,1019.34,1014.61,1018.02,12088.0,1014.61,1019.34,1014.61,1018.02,12088.0
2025-02-03 10:40:00,1018.22,1023.0,1015.93,1021.47,12632.0,1018.22,1023.0,1015.93,1021.47,12632.0
2025-02-03 10:45:00,1022.22,1026.21,1019.99,1025.58,19422.0,1022.22,1026.21,1019.99,1025.58,19422.0
2025-02-03 10:50:00,1025.5,1027.54,1023.6,1024.18,31027.0,1025.5,1027.54,1023.6,1024.18,31027.0
2025-02-03 10:55:00,1024.18,1027.44,1023.3,1024.0,25880.0,1024.18,1027.44,1023.3,1024.0,25880.0
2025-02-03 11:00:00,1024.28,1026.1,1022.56,1023.18,11297.0,1024.28,1026.1,1022.56,1023.18,11297.0
2025-02-03 11:05:00,1023.37,1023.59,1019.0,1021.55,14066.0,1023.37,1023.59,1019.0,1021.55,14066.0
2025-02-03 11:10:00,1021.5,1022.76,1019.0,1020.0,4399.0,1021.5,1022.76,1019.0,1020.0,4399.0
2025-02-03 11:15:00,1021.29,1022.0,1018.89,1019.21,6640.0,1021.29,1022.0,1018.89,1019.21,6640.0
2025-02-03 11:20:00,1019.6,1022.79,1018.9,1020.1,20903.0,1019.6,1022.79,1018.9,1020.1,20903.0
2025-02-03 11:25:00,1020.0,1020.0,1015.76,1016.17,19319.0,1020.0,1020.0,1015.76,1016.17,19319.0
2025-02-03 11:30:00,1016.11,1016.11,1010.35,1012.72,21293.0,1016.11,1016.11,1010.35,1012.72,21293.0
2025-02-03 11:35:00,1012.46,1013.14,1009.07,1012.21,9576.0,1012.46,1013.14,1009.07,1012.21,9576.0
2025-02-03 11:40:00,1013.05,1013.24,1009.02,1011.46,7241.0,1013.05,1013.24,1009.02,1011.46,7241.0
2025-02-03 11:45:00,1012.0,1012.43,1008.64,1008.65,7880.0,1012.0,1012.43,1008.64,1008.65,7880.0
2025-02-03 11:50:00,1008.43,1012.19,1008.42,1012.19,2183.0,1008.43,1012.19,1008.42,1012.19,2183.0
2025-02-03 11:55:00,1011.89,1011.89,1007.5,1008.62,6909.0,1011.89,1011.89,1007.5,1008.62,6909.0
2025-02-03 12:00:00,1008.78,1010.68,1007.76,1008.61,4576.0,1008.78,1010.68,1007.76,1008.61,4576.0
2025-02-03 12:05:00,1008.99,1009.27,1008.74,1008.74,499.0,1008.99,1009.27,1008.74,1008.74,499.0
2025-02-03 12:10:00,1008.83,1009.79,1007.46,1009.7,3073.0,1008.83,1009.79,1007.46,1009.7,3073.0
2025-02-03 12:15:00,1009.53,1011.65,1009.31,1011.65,2011.0,1009.53,1011.65,1009.31,1011.65,2011.0
2025-02-03 12:20:00,1011.65,1016.31,1010.91,1015.82,5385.0,1011.65,1016.31,1010.91,1015.82,5385.0
2025-02-03 12:25:00,1016.46,1018.12,1015.19,1015.37,7511.0,1016.46,1018.12,1015.19,1015.37,7511.0
2025-02-03 12:30:00,1015.33,1016.0,1014.0,1014.99,1833.0,1015.33,1016.0,1014.0,1014.99,1833.0
2025-02-03 12:35:00,1013.61,1015.0,1013.57,1014.1,3861.0,1013.61,1015.0,1013.57,1014.1,3861.0
2025-02-03 12:40:00,1013.54,1015.83,1013.54,1014.51,2315.0,1013.54,1015.83,1013.54,1014.51,2315.0
2025-02-03 12:45:00,1014.51,1017.43,1014.51,1017.2,4383.0,1014.51,1017.43,1014.51,1017.2,4383.0
2025-02-03 12:50:00,1017.54,1020.71,1016.07,1019.61,5941.0,1017.54,1020.71,1016.07,1019.61,5941.0
2025-02-03 12:55:00,1019.86,1019.86,1016.8,1018.74,6488.0,1019.86,1019.86,1016.8,1018.74,6488.0
2025-02-03 13:00:00,1018.29,1019.38,1015.33,1019.21,3008.0,1018.29,1019.38,1015.33,1019.21,3008.0
2025-02-03 13:05:00,1019.74,1021.33,1018.0,1018.05,7768.0,1019.74,1021.33,1018.0,1018.05,7768.0
2025-02-03 13:10:00,1018.97,1020.85,1018.97,1020.57,816.0,1018.97,1020.85,1018.97,1020.57,816.0
2025-02-03 13:15:00,1020.57,1021.15,1018.46,1018.46,1818.0,1020.57,1021.15,1018.46,1018.46,1818.0
2025-02-03 13:20:00,1019.91,1020.66,1019.01,1019.47,1434.0,1019.91,1020.66,1019.01,1019.47,1434.0
2025-02-03 13:25:00,1019.87,1021.56,1019.8,1020.31,3382.0,1019.87,1021.56,1019.8,1020.31,3382.0
2025-02-03 13:30:00,1019.82,1021.92,1019.48,1020.81,3616.0,1019.82,1021.92,1019.48,1020.81,3616.0
2025-02-03 13:35:00,1021.22,1021.91,1020.37,1021.12,4106.0,1021.22,1021.91,1020.37,1021.12,4106.0
2025-02-03 13:40:00,1021.27,1022.68,1020.97,1021.9,5321.0,1021.27,1022.68,1020.97,1021.9,5321.0
2025-02-03 13:45:00,1021.9,1024.1,1021.9,1024.1,1010.0,1021.9,1024.1,1021.9,1024.1,1010.0
2025-02-03 13:50:00,1023.63,1023.63,1023.01,1023.33,2949.0,1023.63,1023.63,1023.01,1023.33,2949.0
2025-02-03 13:55:00,1024.18,1025.78,1023.72,1025.22,8723.0,1024.18,1025.78,1023.72,1025.22,8723.0
2025-02-03 14:00:00,1025.16,1026.0,1024.99,1026.0,9263.0,1025.16,1026.0,1024.99,1026.0,9263.0
2025-02-03 14:05:00,1025.65,1025.98,1023.86,1025.46,4548.0,1025.65,1025.98,1023.86,1025.46,4548.0
2025-02-03 14:10:00,1025.27,1027.41,1025.27,1027.41,31173.0,1025.27,1027.41,1025.27,1027.41,31173.0
2025-02-03 14:15:00,1027.42,1028.69,1026.97,1028.43,7153.0,1027.42,1028.69,1026.97,1028.43,7153.0
2025-02-03 14:20:00,1028.5,1029.6,1028.38,1029.6,8627.0,1028.5,1029.6,1028.38,1029.6,8627.0
2025-02-03 14:25:00,1029.68,1031.0,1027.4,1027.41,7933.0,1029.68,1031.0,1027.4,1027.41,7933.0
2025-02-03 14:30:00,1027.6,1027.98,1026.19,1026.65,2184.0,1027.6,1027.98,1026.19,1026.65,2184.0
2025-02-03 14:35:00,1026.22,1026.34,1024.0,1025.64,6350.0,1026.22,1026.34,1024.0,1025.64,6350.0
2025-02-03 14:40:00,1025.0,1027.21,1024.58,1027.21,4381.0,1025.0,1027.21,1024.58,1027.21,4381.0
2025-02-03 14:45:00,1026.53,1028.73,1026.04,1028.57,2472.0,1026.53,1028.73,1026.04,1028.57,2472.0
2025-02-03 14:50:00,1028.7,1028.7,1027.75,1027.75,2742.0,1028.7,1028.7,1027.75,1027.75,2742.0
2025-02-03 14:55:00,1027.25,1027.34,1026.64,1026.88,2764.0,1027.25,1027.34,1026.64,1026.88,2764.0
2025-02-03 15:00:00,1026.41,1026.89,1025.52,1026.25,2841.0,1026.41,1026.89,1025.52,1026.25,2841.0
2025-02-03 15:05:00,1026.25,1026.99,1024.16,1025.77,6986.0,1026.25,1026.99,1024.16,1025.77,6986.0
2025-02-03 15:10:00,1025.62,1025.63,1023.46,1023.46,5568.0,1025.62,1025.63,1023.46,1023.46,5568.0
2025-02-03 15:15:00,1023.69,1026.79,1023.69,1026.3,3737.0,1023.69,1026.79,1023.69,1026.3,3737.0
2025-02-03 15:20:00,1027.28,1028.39,1026.3,1027.97,8718.0,1027.28,1028.39,1026.3,1027.97,8718.0
2025-02-03 15:25:00,1027.97,1028.77,1026.6,1027.57,9887.0,1027.97,1028.77,1026.6,1027.57,9887.0
2025-02-03 15:30:00,1027.67,1029.56,1026.41,1027.43,9176.0,1027.67,1029.56,1026.41,1027.43,9176.0
2025-02-03 15:35:00,1027.43,1029.97,1027.43,1029.3,14190.0,1027.43,1029.97,1027.43,1029.3,14190.0
2025-02-03 15:40:00,1029.26,1029.7,1026.36,1026.36,16954.0,1029.26,1029.7,1026.36,1026.36,16954.0
2025-02-03 15:45:00,1025.19,1026.4,1024.65,1025.11,5206.0,1025.19,1026.4,1024.65,1025.11,5206.0
2025-02-03 15:50:00,1025.61,1026.12,1023.77,1023.89,19645.0,1025.61,1026.12,1023.77,1023.89,19645.0
2025-02-03 15:55:00,1023.65,1023.94,1020.94,1021.49,70316.0,1023.65,1023.94,1020.94,1021.49,70316.0
2025-02-04 09:30:00,1039.91,1043.45,1028.0,1028.37,86127.0,1039.91,1043.45,1028.0,1028.37,86127.0
2025-02-04 09:35:00,1030.89,1031.23,1022.29,1025.66,16604.0,1030.89,1031.23,1022.29,1025.66,16604.0
2025-02-04 09:40:00,1025.66,1025.67,1018.0,1019.23,20491.0,1025.66,1025.67,1018.0,1019.23,20491.0
2025-02-04 09:45:00,1018.49,1019.34,1011.7,1017.75,25366.0,1018.49,1019.34,1011.7,1017.75,25366.0
2025-02-04 09:50:00,1017.17,1017.18,1012.5,1014.89,18910.0,1017.17,1017.18,1012.5,1014.89,18910.0
2025-02-04 09:55:00,1014.72,1016.06,1012.39,1013.47,12378.0,1014.72,1016.06,1012.39,1013.47,12378.0
2025-02-04 10:00:00,1013.58,1014.02,1009.33,1010.68,17626.0,1013.58,1014.02,1009.33,1010.68,17626.0
2025-02-04 10:05:00,1011.76,1015.0,1009.8,1013.05,37329.0,1011.76,1015.0,1009.8,1013.05,37329.0
2025-02-04 10:10:00,1013.16,1013.94,1007.51,1008.02,15419.0,1013.16,1013.94,1007.51,1008.02,15419.0
2025-02-04 10:15:00,1008.66,1010.04,1004.9,1008.3,28193.0,1008.66,1010.04,1004.9,1008.3,28193.0
2025-02-04 10:20:00,1009.23,1009.28,1005.07,1008.66,15052.0,1009.23,1009.28,1005.07,1008.66,15052.0
2025-02-04 10:25:00,1009.25,1009.25,1005.0,1005.0,12392.0,1009.25,1009.25,1005.0,1005.0,12392.0
2025-02-04 10:30:00,1005.11,1007.19,1003.34,1004.75,11805.0,1005.11,1007.19,1003.34,1004.75,11805.0
2025-02-04 10:35:00,1005.0,1010.0,1004.76,1009.75,9157.0,1005.0,1010.0,1004.76,1009.75,9157.0
2025-02-04 10:40:00,1009.75,1012.55,1009.32,1009.7,13843.0,1009.75,1012.55,1009.32,1009.7,13843.0
2025-02-04 10:45:00,1010.94,1014.13,1007.21,1013.0,11028.0,1010.94,1014.13,1007.21,1013.0,11028.0
2025-02-04 10:50:00,1012.88,1013.61,1011.54,1011.54,12010.0,1012.88,1013.61,1011.54,1011.54,12010.0
2025-02-04 10:55:00,1012.67,1013.04,1008.07,1008.69,5489.0,1012.67,1013.04,1008.07,1008.69,5489.0
2025-02-04 11:00:00,1008.24,1010.86,1008.0,1010.86,8206.0,1008.24,1010.86,1008.0,1010.86,8206.0
2025-02-04 11:05:00,1010.86,1010.87,1008.0,1008.0,4398.0,1010.86,1010.87,1008.0,1008.0,4398.0
2025-02-04 11:10:00,1007.98,1009.07,1007.11,1007.98,6057.0,1007.98,1009.07,1007.11,1007.98,6057.0
2025-02-04 11:15:00,1007.2,1008.31,1005.75,1006.0,3591.0,1007.2,1008.31,1005.75,1006.0,3591.0
2025-02-04 11:20:00,1006.48,1008.73,1005.8,1006.42,10714.0,1006.48,1008.73,1005.8,1006.42,10714.0
2025-02-04 11:25:00,1007.41,1010.18,1006.55,1010.18,5308.0,1007.41,1010.18,1006.55,1010.18,5308.0
2025-02-04 11:30:00,1010.85,1010.85,1007.85,1009.11,5946.0,1010.85,1010.85,1007.85,1009.11,5946.0
2025-02-04 11:35:00,1010.21,1011.04,1009.0,1010.8,7203.0,1010.21,1011.04,1009.0,1010.8,7203.0
2025-02-04 11:40:00,1010.22,1010.93,1007.76,1007.77,7454.0,1010.22,1010.93,1007.76,1007.77,7454.0
2025-02-04 11:45:00,1008.63,1009.15,1006.14,1007.01,7268.0,1008.63,1009.15,1006.14,1007.01,7268.0
2025-02-04 11:50:00,1006.51,1007.92,1005.82,1007.9,7936.0,1006.51,1007.92,1005.82,1007.9,7936.0
2025-02-04 11:55:00,1007.23,1009.38,1006.5,1008.61,7009.0,1007.23,1009.38,1006.5,1008.61,7009.0
2025-02-04 12:00:00,1008.61,1008.61,1006.56,1007.3,11142.0,1008.61,1008.61,1006.56,1007.3,11142.0
2025-02-04 12:05:00,1006.8,1007.18,1004.26,1006.33,14995.0,1006.8,1007.18,1004.26,1006.33,14995.0
2025-02-04 12:10:00,1006.14,1007.03,1006.0,1006.37,4678.0,1006.14,1007.03,1006.0,1006.37,4678.0
2025-02-04 12:15:00,1006.37,1006.4,1004.11,1005.48,11496.0,1006.37,1006.4,1004.11,1005.48,11496.0
2025-02-04 12:20:00,1004.93,1004.99,1002.54,1003.82,10804.0,1004.93,1004.99,1002.54,1003.82,10804.0
2025-02-04 12:25:00,1003.85,1004.08,1001.51,1001.96,5485.0,1003.85,1004.08,1001.51,1001.96,5485.0
2025-02-04 12:30:00,1002.48,1002.5,1000.0,1000.5,10373.0,1002.48,1002.5,1000.0,1000.5,10373.0
2025-02-04 12:35:00,1000.98,1001.5,999.29,999.88,11366.0,1000.98,1001.5,999.29,999.88,11366.0
2025-02-04 12:40:00,999.91,1000.48,998.33,1000.15,12643.0,999.91,1000.48,998.33,1000.15,12643.0
2025-02-04 12:45:00,1000.36,1001.82,1000.14,1000.88,8986.0,1000.36,1001.82,1000.14,1000.88,8986.0
2025-02-04 12:50:00,1001.23,1002.6,999.81,1000.21,12445.0,1001.23,1002.6,999.81,1000.21,12445.0
2025-02-04 12:55:00,1000.13,1004.37,1000.04,1004.37,10798.0,1000.13,1004.37,1000.04,1004.37,10798.0
2025-02-04 13:00:00,1003.72,1004.61,1003.22,1003.46,9290.0,1003.72,1004.61,1003.22,1003.46,9290.0
2025-02-04 13:05:00,1003.41,1004.36,1002.59,1002.89,6747.0,1003.41,1004.36,1002.59,1002.89,6747.0
2025-02-04 13:10:00,1002.89,1003.9,1002.61,1003.34,8449.0,1002.89,1003.9,1002.61,1003.34,8449.0
2025-02-04 13:15:00,1003.34,1004.99,1003.24,1004.35,8257.0,1003.34,1004.99,1003.24,1004.35,8257.0
2025-02-04 13:20:00,1004.17,1004.97,1003.02,1004.01,7048.0,1004.17,1004.97,1003.02,1004.01,7048.0
2025-02-04 13:25:00,1004.5,1004.97,1002.72,1004.07,6857.0,1004.5,1004.97,1002.72,1004.07,6857.0
2025-02-04 13:30:00,1004.0,1005.9,1004.0,1005.35,8454.0,1004.0,1005.9,1004.0,1005.35,8454.0
2025-02-04 13:35:00,1005.64,1005.76,1004.58,1005.29,6490.0,1005.64,1005.76,1004.58,1005.29,6490.0
2025-02-04 13:40:00,1005.85,1005.85,1004.07,1004.1,2426.0,1005.85,1005.85,1004.07,1004.1,2426.0
2025-02-04 13:45:00,1004.1,1005.78,1004.06,1004.07,5549.0,1004.1,1005.78,1004.06,1004.07,5549.0
2025-02-04 13:50:00,1004.9,1006.2,1004.09,1005.52,14636.0,1004.9,1006.2,1004.09,1005.52,14636.0
2025-02-04 13:55:00,1005.53,1005.66,1004.29,1004.29,4658.0,1005.53,1005.66,1004.29,1004.29,4658.0
2025-02-04 14:00:00,1003.88,1003.88,1002.11,1002.66,5917.0,1003.88,1003.88,1002.11,1002.66,5917.0
2025-02-04 14:05:00,1002.65,1004.1,1002.1,1003.13,9941.0,1002.65,1004.1,1002.1,1003.13,9941.0
2025-02-04 14:10:00,1003.11,1004.22,1003.09,1003.15,7577.0,1003.11,1004.22,1003.09,1003.15,7577.0
2025-02-04 14:15:00,1003.25,1003.26,1001.53,1002.31,3402.0,1003.25,1003.26,1001.53,1002.31,3402.0
2025-02-04 14:20:00,1002.35,1002.57,1000.42,1000.42,3847.0,1002.35,1002.57,1000.42,1000.42,3847.0
2025-02-04 14:25:00,1000.75,1003.35,1000.28,1002.73,6250.0,1000.75,1003.35,1000.28,1002.73,6250.0
2025-02-04 14:30:00,1002.95,1003.09,1001.54,1001.55,4563.0,1002.95,1003.09,1001.54,1001.55,4563.0
2025-02-04 14:35:00,1001.5,1002.17,1000.96,1001.34,5223.0,1001.5,1002.17,1000.96,1001.34,5223.0
2025-02-04 14:40:00,1001.69,1002.31,1000.01,1002.31,5834.0,1001.69,1002.31,1000.01,1002.31,5834.0
2025-02-04 14:45:00,1001.44,1002.33,1000.11,1000.71,3147.0,1001.44,1002.33,1000.11,1000.71,3147.0
2025-02-04 14:50:00,1000.19,1001.09,999.21,1000.62,5575.0,1000.19,1001.09,999.21,1000.62,5575.0
2025-02-04 14:55:00,1000.21,1000.92,998.64,998.65,6067.0,1000.21,1000.92,998.64,998.65,6067.0
2025-02-04 15:00:00,999.05,1000.37,999.02,999.75,4278.0,999.05,1000.37,999.02,999.75,4278.0
2025-02-04 15:05:00,999.96,1001.48,999.23,1001.48,9033.0,999.96,1001.48,999.23,1001.48,9033.0
2025-02-04 15:10:00,1003.0,1003.09,1002.58,1002.8,2347.0,1003.0,1003.09,1002.58,1002.8,2347.0
2025-02-04 15:15:00,1003.44,1004.88,1003.43,1003.99,5391.0,1003.44,1004.88,1003.43,1003.99,5391.0
2025-02-04 15:20:00,1004.17,1005.55,1003.61,1005.5,9474.0,1004.17,1005.55,1003.61,1005.5,9474.0
2025-02-04 15:25:00,1005.33,1008.57,1005.33,1008.5,7082.0,1005.33,1008.57,1005.33,1008.5,7082.0
2025-02-04 15:30:00,1008.38,1009.65,1007.79,1009.25,9126.0,1008.38,1009.65,1007.79,1009.25,9126.0
2025-02-04 15:35:00,1009.25,1010.81,1008.55,1009.94,14658.0,1009.25,1010.81,1008.55,1009.94,14658.0
2025-02-04 15:40:00,1010.7,1010.92,1009.73,1010.14,8361.0,1010.7,1010.92,1009.73,1010.14,8361.0
2025-02-04 15:45:00,1009.86,1010.37,1007.15,1007.15,13614.0,1009.86,1010.37,1007.15,1007.15,13614.0
2025-02-04 15:50:00,1007.58,1010.11,1006.44,1009.97,21836.0,1007.58,1010.11,1006.44,1009.97,21836.0
2025-02-04 15:55:00,1009.96,1011.2,1008.25,1010.74,75793.0,1009.96,1011.2,1008.25,1010.74,75793.0
2025-02-05 09:30:00,1012.56,1024.82,1012.08,1023.6,49653.0,1012.56,1024.82,1012.08,1023.6,49653.0
2025-02-05 09:35:00,1023.19,1026.27,1018.06,1022.95,25547.0,1023.19,1026.27,1018.06,1022.95,25547.0
2025-02-05 09:40:00,1024.29,1024.29,1017.17,1020.79,6651.0,1024.29,1024.29,1017.17,1020.79,6651.0
2025-02-05 09:45:00,1021.0,1023.33,1017.74,1019.87,6353.0,1021.0,1023.33,1017.74,1019.87,6353.0
2025-02-05 09:50:00,1018.79,1023.0,1015.02,1015.09,16602.0,1018.79,1023.0,1015.02,1015.09,16602.0
2025-02-05 09:55:00,1015.04,1019.01,1015.0,1018.98,6692.0,1015.04,1019.01,1015.0,1018.98,6692.0
2025-02-05 10:00:00,1018.44,1019.2,1013.52,1013.52,7399.0,1018.44,1019.2,1013.52,1013.52,7399.0
2025-02-05 10:05:00,1014.8,1016.98,1013.74,1016.98,7121.0,1014.8,1016.98,1013.74,1016.98,7121.0
2025-02-05 10:10:00,1017.5,1017.57,1014.78,1017.28,7596.0,1017.5,1017.57,1014.78,1017.28,7596.0
2025-02-05 10:15:00,1017.57,1017.74,1014.48,1015.18,2600.0,1017.57,1017.74,1014.48,1015.18,2600.0
2025-02-05 10:20:00,1015.22,1018.73,1014.97,1017.56,6489.0,1015.22,1018.73,1014.97,1017.56,6489.0
2025-02-05 10:25:00,1017.53,1022.65,1017.53,1022.65,10184.0,1017.53,1022.65,1017.53,1022.65,10184.0
2025-02-05 10:30:00,1022.58,1024.0,1021.22,1022.38,17018.0,1022.58,1024.0,1021.22,1022.38,17018.0
2025-02-05 10:35:00,1023.52,1024.8,1021.54,1023.07,12562.0,1023.52,1024.8,1021.54,1023.07,12562.0
2025-02-05 10:40:00,1022.41,1023.25,1020.43,1020.43,7116.0,1022.41,1023.25,1020.43,1020.43,7116.0
2025-02-05 10:45:00,1022.38,1023.42,1020.64,1022.08,5887.0,1022.38,1023.42,1020.64,1022.08,5887.0
2025-02-05 10:50:00,1021.77,1021.77,1017.34,1017.79,7247.0,1021.77,1021.77,1017.34,1017.79,7247.0
2025-02-05 10:55:00,1017.14,1020.66,1017.14,1019.64,9452.0,1017.14,1020.66,1017.14,1019.64,9452.0
2025-02-05 11:00:00,1019.67,1020.67,1016.96,1017.01,8097.0,1019.67,1020.67,1016.96,1017.01,8097.0
2025-02-05 11:05:00,1017.01,1017.84,1016.6,1016.6,2638.0,1017.01,1017.84,1016.6,1016.6,2638.0
2025-02-05 11:10:00,1017.5,1019.88,1015.43,1017.15,6504.0,1017.5,1019.88,1015.43,1017.15,6504.0
2025-02-05 11:15:00,1017.78,1018.11,1014.83,1015.46,2250.0,1017.78,1018.11,1014.83,1015.46,2250.0
2025-02-05 11:20:00,1015.13,1016.52,1014.08,1016.47,2932.0,1015.13,1016.52,1014.08,1016.47,2932.0
2025-02-05 11:25:00,1016.59,1020.0,1016.55,1019.89,5744.0,1016.59,1020.0,1016.55,1019.89,5744.0
2025-02-05 11:30:00,1019.94,1021.09,1018.83,1020.86,5111.0,1019.94,1021.09,1018.83,1020.86,5111.0
2025-02-05 11:35:00,1021.37,1022.59,1020.75,1022.56,4820.0,1021.37,1022.59,1020.75,1022.56,4820.0
2025-02-05 11:40:00,1022.9,1024.32,1021.96,1024.32,4974.0,1022.9,1024.32,1021.96,1024.32,4974.0
2025-02-05 11:45:00,1023.24,1026.0,1023.24,1025.4,12029.0,1023.24,1026.0,1023.24,1025.4,12029.0
2025-02-05 11:50:00,1025.56,1027.93,1024.89,1027.87,9890.0,1025.56,1027.93,1024.89,1027.87,9890.0
2025-02-05 11:55:00,1027.96,1027.97,1025.94,1027.8,3997.0,1027.96,1027.97,1025.94,1027.8,3997.0
2025-02-05 12:00:00,1027.8,1028.5,1026.36,1026.36,4798.0,1027.8,1028.5,1026.36,1026.36,4798.0
2025-02-05 12:05:00,1026.93,1028.85,1026.93,1027.29,3963.0,1026.93,1028.85,1026.93,1027.29,3963.0
2025-02-05 12:10:00,1027.57,1028.45,1026.45,1027.63,3210.0,1027.57,1028.45,1026.45,1027.63,3210.0
2025-02-05 12:15:00,1027.36,1027.36,1024.36,1026.59,3341.0,1027.36,1027.36,1024.36,1026.59,3341.0
2025-02-05 12:20:00,1025.58,1027.83,1024.54,1026.79,5669.0,1025.58,1027.83,1024.54,1026.79,5669.0
2025-02-05 12:25:00,1026.77,1027.16,1026.15,1026.79,2327.0,1026.77,1027.16,1026.15,1026.79,2327.0
2025-02-05 12:30:00,1026.43,1027.58,1024.39,1024.39,6969.0,1026.43,1027.58,1024.39,1024.39,6969.0
2025-02-05 12:35:00,1025.68,1027.2,1025.42,1026.48,1741.0,1025.68,1027.2,1025.42,1026.48,1741.0
2025-02-05 12:40:00,1026.46,1026.81,1025.68,1026.81,1974.0,1026.46,1026.81,1025.68,1026.81,1974.0
2025-02-05 12:45:00,1026.89,1027.54,1025.93,1027.12,5205.0,1026.89,1027.54,1025.93,1027.12,5205.0
2025-02-05 12:50:00,1027.54,1027.69,1025.55,1027.69,3928.0,1027.54,1027.69,1025.55,1027.69,3928.0
2025-02-05 12:55:00,1026.31,1027.12,1026.31,1026.71,400.0,1026.31,1027.12,1026.31,1026.71,400.0
2025-02-05 13:00:00,1027.42,1027.82,1025.55,1025.55,6108.0,1027.42,1027.82,1025.55,1025.55,6108.0
2025-02-05 13:05:00,1026.16,1026.61,1024.42,1024.42,6064.0,1026.16,1026.61,1024.42,1024.42,6064.0
2025-02-05 13:10:00,1024.23,1024.42,1022.77,1023.93,3185.0,1024.23,1024.42,1022.77,1023.93,3185.0
2025-02-05 13:15:00,1023.93,1024.28,1023.93,1024.14,3720.0,1023.93,1024.28,1023.93,1024.14,3720.0
2025-02-05 13:20:00,1024.14,1024.85,1022.89,1022.9,22933.0,1024.14,1024.85,1022.89,1022.9,22933.0
2025-02-05 13:25:00,1022.61,1023.18,1022.01,1022.62,1574.0,1022.61,1023.18,1022.01,1022.62,1574.0
2025-02-05 13:30:00,1022.69,1025.11,1022.25,1024.76,19638.0,1022.69,1025.11,1022.25,1024.76,19638.0
2025-02-05 13:35:00,1024.93,1025.41,1023.64,1023.96,4649.0,1024.93,1025.41,1023.64,1023.96,4649.0
2025-02-05 13:40:00,1026.13,1026.35,1023.96,1025.46,3402.0,1026.13,1026.35,1023.96,1025.46,3402.0
2025-02-05 13:45:00,1025.47,1027.0,1024.11,1026.09,14751.0,1025.47,1027.0,1024.11,1026.09,14751.0
2025-02-05 13:50:00,1026.13,1026.86,1022.74,1023.5,9365.0,1026.13,1026.86,1022.74,1023.5,9365.0
2025-02-05 13:55:00,1023.0,1024.9,1022.99,1024.0,5057.0,1023.0,1024.9,1022.99,1024.0,5057.0
2025-02-05 14:00:00,1024.0,1024.26,1021.14,1021.34,6792.0,1024.0,1024.26,1021.14,1021.34,6792.0
2025-02-05 14:05:00,1022.02,1023.39,1021.68,1022.28,7787.0,1022.02,1023.39,1021.68,1022.28,7787.0
2025-02-05 14:10:00,1021.31,1022.52,1018.1,1018.25,22367.0,1021.31,1022.52,1018.1,1018.25,22367.0
2025-02-05 14:15:00,1019.26,1021.0,1019.26,1020.48,8724.0,1019.26,1021.0,1019.26,1020.48,8724.0
2025-02-05 14:20:00,1020.27,1020.42,1019.35,1019.83,5482.0,1020.27,1020.42,1019.35,1019.83,5482.0
2025-02-05 14:25:00,1019.62,1019.75,1018.44,1018.87,2749.0,1019.62,1019.75,1018.44,1018.87,2749.0
2025-02-05 14:30:00,1018.44,1020.2,1018.24,1018.24,20481.0,1018.44,1020.2,1018.24,1018.24,20481.0
2025-02-05 14:35:00,1018.38,1020.29,1017.49,1019.35,8277.0,1018.38,1020.29,1017.49,1019.35,8277.0
2025-02-05 14:40:00,1019.35,1019.44,1017.84,1018.18,11859.0,1019.35,1019.44,1017.84,1018.18,11859.0
2025-02-05 14:45:00,1018.42,1018.85,1017.78,1018.12,10332.0,1018.42,1018.85,1017.78,1018.12,10332.0
2025-02-05 14:50:00,1017.76,1018.18,1017.36,1017.67,1999.0,1017.76,1018.18,1017.36,1017.67,1999.0
2025-02-05 14:55:00,1017.59,1020.15,1017.38,1018.8,14539.0,1017.59,1020.15,1017.38,1018.8,14539.0
2025-02-05 15:00:00,1018.76,1019.25,1017.62,1019.16,4567.0,1018.76,1019.25,1017.62,1019.16,4567.0
2025-02-05 15:05:00,1019.3,1021.57,1018.94,1021.57,4470.0,1019.3,1021.57,1018.94,1021.57,4470.0
2025-02-05 15:10:00,1021.69,1021.94,1020.95,1021.67,2213.0,1021.69,1021.94,1020.95,1021.67,2213.0
2025-02-05 15:15:00,1022.02,1023.6,1021.63,1023.6,5572.0,1022.02,1023.6,1021.63,1023.6,5572.0
2025-02-05 15:20:00,1023.38,1025.55,1023.38,1024.6,3116.0,1023.38,1025.55,1023.38,1024.6,3116.0
2025-02-05 15:25:00,1024.6,1025.92,1023.92,1024.63,13855.0,1024.6,1025.92,1023.92,1024.63,13855.0
2025-02-05 15:30:00,1024.96,1026.19,1024.63,1026.19,13684.0,1024.96,1026.19,1024.63,1026.19,13684.0
2025-02-05 15:35:00,1025.82,1025.91,1024.4,1024.83,3913.0,1025.82,1025.91,1024.4,1024.83,3913.0
2025-02-05 15:40:00,1024.83,1025.26,1023.28,1023.29,5676.0,1024.83,1025.26,1023.28,1023.29,5676.0
2025-02-05 15:45:00,1023.43,1024.41,1022.63,1023.64,6662.0,1023.43,1024.41,1022.63,1023.64,6662.0
2025-02-05 15:50:00,1023.29,1026.33,1023.19,1025.85,8659.0,1023.29,1026.33,1023.19,1025.85,8659.0
2025-02-05 15:55:00,1026.39,1027.5,1025.61,1026.86,41711.0,1026.39,1027.5,1025.61,1026.86,41711.0
2025-02-06 09:30:00,1022.92,1029.83,1022.92,1028.33,37470.0,1022.92,1029.83,1022.92,1028.33,37470.0
2025-02-06 09:35:00,1027.06,1027.06,1022.13,1026.75,3152.0,1027.06,1027.06,1022.13,1026.75,3152.0
2025-02-06 09:40:00,1024.71,1031.39,1024.71,1031.39,10830.0,1024.71,1031.39,1024.71,1031.39,10830.0
2025-02-06 09:45:00,1031.16,1032.33,1028.85,1029.66,27549.0,1031.16,1032.33,1028.85,1029.66,27549.0
2025-02-06 09:50:00,1029.91,1032.63,1029.0,1031.61,13620.0,1029.91,1032.63,1029.0,1031.61,13620.0
2025-02-06 09:55:00,1031.55,1032.72,1029.53,1031.75,7936.0,1031.55,1032.72,1029.53,1031.75,7936.0
2025-02-06 10:00:00,1030.29,1032.99,1029.87,1031.04,4395.0,1030.29,1032.99,1029.87,1031.04,4395.0
2025-02-06 10:05:00,1032.56,1034.0,1031.04,1033.42,5873.0,1032.56,1034.0,1031.04,1033.42,5873.0
2025-02-06 10:10:00,1033.76,1035.15,1032.33,1034.38,10194.0,1033.76,1035.15,1032.33,1034.38,10194.0
2025-02-06 10:15:00,1034.39,1035.28,1031.14,1032.19,8021.0,1034.39,1035.28,1031.14,1032.19,8021.0
2025-02-06 10:20:00,1032.62,1032.62,1029.37,1029.38,5954.0,1032.62,1032.62,1029.37,1029.38,5954.0
2025-02-06 10:25:00,1029.37,1031.37,1028.87,1030.68,7575.0,1029.37,1031.37,1028.87,1030.68,7575.0
2025-02-06 10:30:00,1030.68,1031.74,1029.73,1031.74,6184.0,1030.68,1031.74,1029.73,1031.74,6184.0
2025-02-06 10:35:00,1031.73,1033.92,1030.74,1031.11,16946.0,1031.73,1033.92,1030.74,1031.11,16946.0
2025-02-06 10:40:00,1031.11,1034.17,1031.1,1032.01,5845.0,1031.11,1034.17,1031.1,1032.01,5845.0
2025-02-06 10:45:00,1031.76,1032.95,1030.26,1031.61,4520.0,1031.76,1032.95,1030.26,1031.61,4520.0
2025-02-06 10:50:00,1031.61,1032.71,1030.9,1032.5,4533.0,1031.61,1032.71,1030.9,1032.5,4533.0
2025-02-06 10:55:00,1032.58,1033.73,1032.16,1032.99,3002.0,1032.58,1033.73,1032.16,1032.99,3002.0
2025-02-06 11:00:00,1032.99,1033.09,1032.33,1032.52,3820.0,1032.99,1033.09,1032.33,1032.52,3820.0
2025-02-06 11:05:00,1032.1,1032.88,1030.26,1031.0,2150.0,1032.1,1032.88,1030.26,1031.0,2150.0
2025-02-06 11:10:00,1030.99,1031.96,1030.26,1030.78,6478.0,1030.99,1031.96,1030.26,1030.78,6478.0
2025-02-06 11:15:00,1031.21,1031.39,1030.07,1030.4,4471.0,1031.21,1031.39,1030.07,1030.4,4471.0
2025-02-06 11:20:00,1030.29,1030.3,1029.24,1029.38,3564.0,1030.29,1030.3,1029.24,1029.38,3564.0
2025-02-06 11:25:00,1029.38,1029.53,1028.51,1028.99,2437.0,1029.38,1029.53,1028.51,1028.99,2437.0
2025-02-06 11:30:00,1029.32,1029.58,1026.95,1027.46,5826.0,1029.32,1029.58,1026.95,1027.46,5826.0
2025-02-06 11:35:00,1027.46,1027.8,1026.28,1026.99,6060.0,1027.46,1027.8,1026.28,1026.99,6060.0
2025-02-06 11:40:00,1026.84,1027.4,1025.86,1026.75,3462.0,1026.84,1027.4,1025.86,1026.75,3462.0
2025-02-06 11:45:00,1026.75,1026.84,1025.01,1026.09,6672.0,1026.75,1026.84,1025.01,1026.09,6672.0
2025-02-06 11:50:00,1026.09,1026.52,1025.51,1026.12,3885.0,1026.09,1026.52,1025.51,1026.12,3885.0
2025-02-06 11:55:00,1026.11,1026.15,1023.98,1024.95,2490.0,1026.11,1026.15,1023.98,1024.95,2490.0
2025-02-06 12:00:00,1024.5,1027.28,1023.42,1026.9,9587.0,1024.5,1027.28,1023.42,1026.9,9587.0
2025-02-06 12:05:00,1026.98,1027.69,1026.67,1027.68,3555.0,1026.98,1027.69,1026.67,1027.68,3555.0
2025-02-06 12:10:00,1027.68,1028.01,1026.11,1026.11,7132.0,1027.68,1028.01,1026.11,1026.11,7132.0
2025-02-06 12:15:00,1026.09,1026.09,1023.66,1023.66,7101.0,1026.09,1026.09,1023.66,1023.66,7101.0
2025-02-06 12:20:00,1024.64,1025.21,1023.78,1024.88,8960.0,1024.64,1025.21,1023.78,1024.88,8960.0
2025-02-06 12:25:00,1024.86,1025.87,1024.51,1024.52,1756.0,1024.86,1025.87,1024.51,1024.52,1756.0
2025-02-06 12:30:00,1023.61,1025.03,1023.61,1025.03,2837.0,1023.61,1025.03,1023.61,1025.03,2837.0
2025-02-06 12:35:00,1023.61,1025.03,1023.61,1023.75,12165.0,1023.61,1025.03,1023.61,1023.75,12165.0
2025-02-06 12:40:00,1023.61,1023.61,1019.33,1019.35,16595.0,1023.61,1023.61,1019.33,1019.35,16595.0
2025-02-06 12:45:00,1019.45,1020.81,1018.29,1020.15,6816.0,1019.45,1020.81,1018.29,1020.15,6816.0
2025-02-06 12:50:00,1020.25,1021.16,1020.1,1020.79,3100.0,1020.25,1021.16,1020.1,1020.79,3100.0
2025-02-06 12:55:00,1020.79,1021.21,1020.16,1020.79,5350.0,1020.79,1021.21,1020.16,1020.79,5350.0
2025-02-06 13:00:00,1020.84,1020.87,1020.48,1020.71,1200.0,1020.84,1020.87,1020.48,1020.71,1200.0
2025-02-06 13:05:00,1020.68,1020.98,1020.1,1020.24,5578.0,1020.68,1020.98,1020.1,1020.24,5578.0
2025-02-06 13:10:00,1020.24,1021.17,1019.5,1021.17,3111.0,1020.24,1021.17,1019.5,1021.17,3111.0
2025-02-06 13:15:00,1021.47,1023.0,1021.01,1022.18,3257.0,1021.47,1023.0,1021.01,1022.18,3257.0
2025-02-06 13:20:00,1022.19,1022.2,1021.13,1021.48,1004.0,1022.19,1022.2,1021.13,1021.48,1004.0
2025-02-06 13:25:00,1021.66,1023.0,1021.65,1022.56,5736.0,1021.66,1023.0,1021.65,1022.56,5736.0
2025-02-06 13:30:00,1022.58,1023.45,1022.58,1022.75,988.0,1022.58,1023.45,1022.58,1022.75,988.0
2025-02-06 13:35:00,1023.45,1023.45,1021.44,1021.86,1164.0,1023.45,1023.45,1021.44,1021.86,1164.0
2025-02-06 13:40:00,1022.04,1022.04,1021.13,1021.37,3700.0,1022.04,1022.04,1021.13,1021.37,3700.0
2025-02-06 13:45:00,1021.23,1022.39,1021.22,1021.83,938.0,1021.23,1022.39,1021.22,1021.83,938.0
2025-02-06 13:50:00,1021.83,1021.83,1020.0,1020.0,2357.0,1021.83,1021.83,1020.0,1020.0,2357.0
2025-02-06 13:55:00,1020.0,1020.41,1019.06,1019.07,2997.0,1020.0,1020.41,1019.06,1019.07,2997.0
2025-02-06 14:00:00,1019.0,1019.9,1018.69,1019.51,8658.0,1019.0,1019.9,1018.69,1019.51,8658.0
2025-02-06 14:05:00,1019.05,1019.9,1018.31,1019.15,3329.0,1019.05,1019.9,1018.31,1019.15,3329.0
2025-02-06 14:10:00,1019.21,1020.88,1019.21,1019.78,4110.0,1019.21,1020.88,1019.21,1019.78,4110.0
2025-02-06 14:15:00,1019.79,1022.44,1019.78,1022.44,9281.0,1019.79,1022.44,1019.78,1022.44,9281.0
2025-02-06 14:20:00,1021.62,1022.88,1021.61,1022.12,1349.0,1021.62,1022.88,1021.61,1022.12,1349.0
2025-02-06 14:25:00,1021.35,1021.86,1020.67,1021.86,5310.0,1021.35,1021.86,1020.67,1021.86,5310.0
2025-02-06 14:30:00,1021.84,1021.84,1019.53,1019.57,7633.0,1021.84,1021.84,1019.53,1019.57,7633.0
2025-02-06 14:35:00,1019.89,1020.53,1019.16,1020.53,5162.0,1019.89,1020.53,1019.16,1020.53,5162.0
2025-02-06 14:40:00,1020.53,1022.52,1020.52,1021.75,6007.0,1020.53,1022.52,1020.52,1021.75,6007.0
2025-02-06 14:45:00,1021.79,1022.71,1021.68,1022.71,1815.0,1021.79,1022.71,1021.68,1022.71,1815.0
2025-02-06 14:50:00,1022.43,1023.81,1022.43,1023.03,5048.0,1022.43,1023.81,1022.43,1023.03,5048.0
2025-02-06 14:55:00,1023.04,1023.04,1020.81,1020.82,7366.0,1023.04,1023.04,1020.81,1020.82,7366.0
2025-02-06 15:00:00,1021.57,1021.8,1019.23,1019.67,4389.0,1021.57,1021.8,1019.23,1019.67,4389.0
2025-02-06 15:05:00,1019.71,1021.1,1019.54,1019.74,4116.0,1019.71,1021.1,1019.54,1019.74,4116.0
2025-02-06 15:10:00,1019.24,1020.3,1019.24,1020.29,413.0,1019.24,1020.3,1019.24,1020.29,413.0
2025-02-06 15:15:00,1020.5,1021.74,1020.5,1020.91,6419.0,1020.5,1021.74,1020.5,1020.91,6419.0
2025-02-06 15:20:00,1021.45,1022.0,1020.58,1020.58,6379.0,1021.45,1022.0,1020.58,1020.58,6379.0
2025-02-06 15:25:00,1020.59,1020.74,1020.13,1020.58,2502.0,1020.59,1020.74,1020.13,1020.58,2502.0
2025-02-06 15:30:00,1020.77,1022.7,1020.77,1022.69,5472.0,1020.77,1022.7,1020.77,1022.69,5472.0
2025-02-06 15:35:00,1021.95,1022.73,1021.19,1021.55,3044.0,1021.95,1022.73,1021.19,1021.55,3044.0
2025-02-06 15:40:00,1022.15,1023.57,1021.59,1023.06,5389.0,1022.15,1023.57,1021.59,1023.06,5389.0
2025-02-06 15:45:00,1023.06,1023.81,1022.54,1023.62,9308.0,1023.06,1023.81,1022.54,1023.62,9308.0
2025-02-06 15:50:00,1024.1,1024.33,1023.48,1023.94,7956.0,1024.1,1024.33,1023.48,1023.94,7956.0
2025-02-06 15:55:00,1024.37,1025.27,1022.74,1023.3,30489.0,1024.37,1025.27,1022.74,1023.3,30489.0
2025-02-07 09:30:00,1025.0,1036.05,1024.65,1035.47,48413.0,1025.0,1036.05,1024.65,1035.47,48413.0
2025-02-07 09:35:00,1036.07,1041.48,1034.31,1040.31,23304.0,1036.07,1041.48,1034.31,1040.31,23304.0
2025-02-07 09:40:00,1041.0,1042.35,1036.75,1038.44,16165.0,1041.0,1042.35,1036.75,1038.44,16165.0
2025-02-07 09:45:00,1039.0,1041.26,1037.2,1039.06,24967.0,1039.0,1041.26,1037.2,1039.06,24967.0
2025-02-07 09:50:00,1038.87,1039.94,1035.52,1035.95,13923.0,1038.87,1039.94,1035.52,1035.95,13923.0
2025-02-07 09:55:00,1036.82,1037.05,1030.36,1033.95,11940.0,1036.82,1037.05,1030.36,1033.95,11940.0
2025-02-07 10:00:00,1030.19,1030.81,1024.29,1026.21,9542.0,1030.19,1030.81,1024.29,1026.21,9542.0
2025-02-07 10:05:00,1026.95,1032.64,1024.66,1031.19,16298.0,1026.95,1032.64,1024.66,1031.19,16298.0
2025-02-07 10:10:00,1031.19,1031.2,1025.32,1026.9,9089.0,1031.19,1031.2,1025.32,1026.9,9089.0
2025-02-07 10:15:00,1026.9,1029.56,1026.8,1028.27,11287.0,1026.9,1029.56,1026.8,1028.27,11287.0
2025-02-07 10:20:00,1026.83,1029.56,1026.77,1028.42,4532.0,1026.83,1029.56,1026.77,1028.42,4532.0
2025-02-07 10:25:00,1028.99,1029.87,1028.99,1029.68,2100.0,1028.99,1029.87,1028.99,1029.68,2100.0
2025-02-07 10:30:00,1029.2,1031.67,1028.43,1030.9,4739.0,1029.2,1031.67,1028.43,1030.9,4739.0
2025-02-07 10:35:00,1030.7,1034.0,1030.51,1030.86,18081.0,1030.7,1034.0,1030.51,1030.86,18081.0
2025-02-07 10:40:00,1031.3,1031.64,1030.01,1030.35,3395.0,1031.3,1031.64,1030.01,1030.35,3395.0
2025-02-07 10:45:00,1030.32,1031.85,1028.65,1030.64,10174.0,1030.32,1031.85,1028.65,1030.64,10174.0
2025-02-07 10:50:00,1031.22,1031.95,1024.01,1025.41,9226.0,1031.22,1031.95,1024.01,1025.41,9226.0
2025-02-07 10:55:00,1024.74,1027.49,1024.16,1025.54,6596.0,1024.74,1027.49,1024.16,1025.54,6596.0
2025-02-07 11:00:00,1024.53,1024.54,1021.14,1023.0,4974.0,1024.53,1024.54,1021.14,1023.0,4974.0
2025-02-07 11:05:00,1022.46,1024.29,1020.0,1024.0,9570.0,1022.46,1024.29,1020.0,1024.0,9570.0
2025-02-07 11:10:00,1023.56,1023.84,1020.42,1021.08,6094.0,1023.56,1023.84,1020.42,1021.08,6094.0
2025-02-07 11:15:00,1020.66,1023.91,1020.66,1023.49,7048.0,1020.66,1023.91,1020.66,1023.49,7048.0
2025-02-07 11:20:00,1023.68,1025.05,1022.56,1023.5,10875.0,1023.68,1025.05,1022.56,1023.5,10875.0
2025-02-07 11:25:00,1023.34,1023.34,1021.67,1021.67,1818.0,1023.34,1023.34,1021.67,1021.67,1818.0
2025-02-07 11:30:00,1021.67,1022.8,1020.25,1022.73,8680.0,1021.67,1022.8,1020.25,1022.73,8680.0
2025-02-07 11:35:00,1022.33,1022.33,1019.95,1020.32,7627.0,1022.33,1022.33,1019.95,1020.32,7627.0
2025-02-07 11:40:00,1020.12,1021.18,1018.61,1018.8,3377.0,1020.12,1021.18,1018.61,1018.8,3377.0
2025-02-07 11:45:00,1018.0,1018.18,1016.28,1017.21,4346.0,1018.0,1018.18,1016.28,1017.21,4346.0
2025-02-07 11:50:00,1016.32,1017.74,1015.0,1015.37,2413.0,1016.32,1017.74,1015.0,1015.37,2413.0
2025-02-07 11:55:00,1015.79,1016.58,1014.83,1015.51,6572.0,1015.79,1016.58,1014.83,1015.51,6572.0
2025-02-07 12:00:00,1014.92,1014.96,1011.98,1011.99,5789.0,1014.92,1014.96,1011.98,1011.99,5789.0
2025-02-07 12:05:00,1010.99,1015.0,1009.5,1015.0,17412.0,1010.99,1015.0,1009.5,1015.0,17412.0
2025-02-07 12:10:00,1014.0,1015.55,1011.31,1012.33,5405.0,1014.0,1015.55,1011.31,1012.33,5405.0
2025-02-07 12:15:00,1012.39,1012.39,1009.5,1009.66,9304.0,1012.39,1012.39,1009.5,1009.66,9304.0
2025-02-07 12:20:00,1010.47,1012.28,1010.19,1010.39,6348.0,1010.47,1012.28,1010.19,1010.39,6348.0
2025-02-07 12:25:00,1010.0,1011.73,1008.94,1011.7,7729.0,1010.0,1011.73,1008.94,1011.7,7729.0
2025-02-07 12:30:00,1010.6,1011.66,1010.07,1010.34,7393.0,1010.6,1011.66,1010.07,1010.34,7393.0
2025-02-07 12:35:00,1010.37,1011.58,1009.84,1011.36,12704.0,1010.37,1011.58,1009.84,1011.36,12704.0
2025-02-07 12:40:00,1011.11,1011.77,1010.01,1010.49,8163.0,1011.11,1011.77,1010.01,1010.49,8163.0
2025-02-07 12:45:00,1010.49,1011.63,1010.0,1011.58,5507.0,1010.49,1011.63,1010.0,1011.58,5507.0
2025-02-07 12:50:00,1011.48,1011.48,1009.13,1009.14,4593.0,1011.48,1011.48,1009.13,1009.14,4593.0
2025-02-07 12:55:00,1009.0,1010.63,1009.0,1009.17,2627.0,1009.0,1010.63,1009.0,1009.17,2627.0
2025-02-07 13:00:00,1010.1,1010.78,1009.95,1010.77,3340.0,1010.1,1010.78,1009.95,1010.77,3340.0
2025-02-07 13:05:00,1010.68,1014.66,1010.6,1013.78,5086.0,1010.68,1014.66,1010.6,1013.78,5086.0
2025-02-07 13:10:00,1013.68,1013.74,1012.53,1013.07,4022.0,1013.68,1013.74,1012.53,1013.07,4022.0
2025-02-07 13:15:00,1013.5,1013.95,1012.72,1012.77,2748.0,1013.5,1013.95,1012.72,1012.77,2748.0
2025-02-07 13:20:00,1012.77,1013.17,1012.35,1012.36,3049.0,1012.77,1013.17,1012.35,1012.36,3049.0
2025-02-07 13:25:00,1013.11,1013.4,1012.25,1013.39,1350.0,1013.11,1013.4,1012.25,1013.39,1350.0
2025-02-07 13:30:00,1012.97,1013.83,1011.45,1011.67,4582.0,1012.97,1013.83,1011.45,1011.67,4582.0
2025-02-07 13:35:00,1011.67,1013.61,1011.66,1013.37,6191.0,1011.67,1013.61,1011.66,1013.37,6191.0
2025-02-07 13:40:00,1012.49,1012.49,1010.0,1010.0,3411.0,1012.49,1012.49,1010.0,1010.0,3411.0
2025-02-07 13:45:00,1010.83,1010.93,1009.81,1009.87,1327.0,1010.83,1010.93,1009.81,1009.87,1327.0
2025-02-07 13:50:00,1010.39,1010.78,1008.96,1009.45,4965.0,1010.39,1010.78,1008.96,1009.45,4965.0
2025-02-07 13:55:00,1009.45,1011.01,1009.44,1010.0,2432.0,1009.45,1011.01,1009.44,1010.0,2432.0
2025-02-07 14:00:00,1010.0,1011.01,1010.0,1010.96,7645.0,1010.0,1011.01,1010.0,1010.96,7645.0
2025-02-07 14:05:00,1011.38,1011.38,1009.5,1010.27,1356.0,1011.38,1011.38,1009.5,1010.27,1356.0
2025-02-07 14:10:00,1010.25,1010.26,1007.9,1007.93,6089.0,1010.25,1010.26,1007.9,1007.93,6089.0
2025-02-07 14:15:00,1007.87,1008.61,1007.87,1008.4,3718.0,1007.87,1008.61,1007.87,1008.4,3718.0
2025-02-07 14:20:00,1008.05,1008.38,1005.56,1006.4,11349.0,1008.05,1008.38,1005.56,1006.4,11349.0
2025-02-07 14:25:00,1006.4,1006.4,1003.96,1005.11,11902.0,1006.4,1006.4,1003.96,1005.11,11902.0
2025-02-07 14:30:00,1004.93,1007.26,1004.3,1006.37,7115.0,1004.93,1007.26,1004.3,1006.37,7115.0
2025-02-07 14:35:00,1007.02,1007.02,1006.04,1006.71,2755.0,1007.02,1007.02,1006.04,1006.71,2755.0
2025-02-07 14:40:00,1006.41,1007.5,1006.04,1006.98,10574.0,1006.41,1007.5,1006.04,1006.98,10574.0
2025-02-07 14:45:00,1006.98,1007.83,1006.32,1007.31,7229.0,1006.98,1007.83,1006.32,1007.31,7229.0
2025-02-07 14:50:00,1007.37,1007.84,1006.68,1006.74,3054.0,1007.37,1007.84,1006.68,1006.74,3054.0
2025-02-07 14:55:00,1007.23,1007.76,1006.74,1007.17,4971.0,1007.23,1007.76,1006.74,1007.17,4971.0
2025-02-07 15:00:00,1006.81,1007.24,1006.5,1006.5,800.0,1006.81,1007.24,1006.5,1006.5,800.0
2025-02-07 15:05:00,1006.52,1007.1,1005.88,1006.44,3682.0,1006.52,1007.1,1005.88,1006.44,3682.0
2025-02-07 15:10:00,1006.07,1006.07,1004.46,1004.66,4045.0,1006.07,1006.07,1004.46,1004.66,4045.0
2025-02-07 15:15:00,1004.44,1006.07,1004.21,1005.64,8053.0,1004.44,1006.07,1004.21,1005.64,8053.0
2025-02-07 15:20:00,1006.0,1007.16,1005.99,1006.83,2564.0,1006.0,1007.16,1005.99,1006.83,2564.0
2025-02-07 15:25:00,1006.83,1007.11,1006.34,1006.49,5313.0,1006.83,1007.11,1006.34,1006.49,5313.0
2025-02-07 15:30:00,1006.49,1009.14,1005.82,1008.91,17683.0,1006.49,1009.14,1005.82,1008.91,17683.0
2025-02-07 15:35:00,1009.53,1009.54,1007.56,1007.7,7937.0,1009.53,1009.54,1007.56,1007.7,7937.0
2025-02-07 15:40:00,1007.7,1008.97,1007.7,1008.53,7269.0,1007.7,1008.97,1007.7,1008.53,7269.0
2025-02-07 15:45:00,1008.4,1009.21,1007.62,1007.76,9270.0,1008.4,1009.21,1007.62,1007.76,9270.0
2025-02-07 15:50:00,1009.18,1009.92,1008.7,1008.71,13110.0,1009.18,1009.92,1008.7,1008.71,13110.0
2025-02-07 15:55:00,1008.61,1008.61,1006.36,1008.26,35522.0,1008.61,1008.61,1006.36,1008.26,35522.0
2025-02-10 09:30:00,1017.55,1022.3,1012.58,1021.51,32597.0,1017.55,1022.3,1012.58,1021.51,32597.0
2025-02-10 09:35:00,1021.88,1026.35,1021.3,1023.71,19834.0,1021.88,1026.35,1021.3,1023.71,19834.0
2025-02-10 09:40:00,1023.8,1024.58,1020.42,1020.42,12088.0,1023.8,1024.58,1020.42,1020.42,12088.0
2025-02-10 09:45:00,1020.29,1021.38,1015.42,1016.68,4085.0,1020.29,1021.38,1015.42,1016.68,4085.0
2025-02-10 09:50:00,1013.96,1016.49,1012.22,1013.69,8546.0,1013.96,1016.49,1012.22,1013.69,8546.0
2025-02-10 09:55:00,1013.69,1017.05,1011.25,1017.05,8113.0,1013.69,1017.05,1011.25,1017.05,8113.0
2025-02-10 10:00:00,1015.56,1020.25,1015.56,1019.3,9818.0,1015.56,1020.25,1015.56,1019.3,9818.0
2025-02-10 10:05:00,1020.17,1021.0,1017.62,1019.25,7237.0,1020.17,1021.0,1017.62,1019.25,7237.0
2025-02-10 10:10:00,1018.52,1018.53,1016.0,1016.34,5227.0,1018.52,1018.53,1016.0,1016.34,5227.0
2025-02-10 10:15:00,1017.36,1020.35,1017.36,1020.05,9686.0,1017.36,1020.35,1017.36,1020.05,9686.0
2025-02-10 10:20:00,1020.15,1020.33,1017.72,1019.11,6139.0,1020.15,1020.33,1017.72,1019.11,6139.0
2025-02-10 10:25:00,1019.11,1023.12,1019.11,1021.9,4960.0,1019.11,1023.12,1019.11,1021.9,4960.0
2025-02-10 10:30:00,1022.54,1024.73,1020.68,1024.39,4664.0,1022.54,1024.73,1020.68,1024.39,4664.0
2025-02-10 10:35:00,1023.78,1026.5,1023.54,1025.07,8687.0,1023.78,1026.5,1023.54,1025.07,8687.0
2025-02-10 10:40:00,1026.0,1027.82,1025.86,1027.37,10803.0,1026.0,1027.82,1025.86,1027.37,10803.0
2025-02-10 10:45:00,1028.59,1030.78,1027.59,1030.4,5949.0,1028.59,1030.78,1027.59,1030.4,5949.0
2025-02-10 10:50:00,1030.25,1033.1,1028.28,1030.97,29304.0,1030.25,1033.1,1028.28,1030.97,29304.0
2025-02-10 10:55:00,1031.06,1032.03,1030.18,1030.94,4510.0,1031.06,1032.03,1030.18,1030.94,4510.0
2025-02-10 11:00:00,1031.28,1032.98,1030.03,1030.95,10459.0,1031.28,1032.98,1030.03,1030.95,10459.0
2025-02-10 11:05:00,1031.02,1031.02,1029.09,1030.0,5010.0,1031.02,1031.02,1029.09,1030.0,5010.0
2025-02-10 11:10:00,1030.0,1032.39,1030.0,1030.97,3616.0,1030.0,1032.39,1030.0,1030.97,3616.0
2025-02-10 11:15:00,1031.16,1032.51,1029.29,1029.7,2819.0,1031.16,1032.51,1029.29,1029.7,2819.0
2025-02-10 11:20:00,1030.1,1030.61,1029.0,1029.15,3157.0,1030.1,1030.61,1029.0,1029.15,3157.0
2025-02-10 11:25:00,1028.8,1030.0,1028.8,1029.36,2877.0,1028.8,1030.0,1028.8,1029.36,2877.0
2025-02-10 11:30:00,1029.22,1029.43,1027.76,1028.43,7542.0,1029.22,1029.43,1027.76,1028.43,7542.0
2025-02-10 11:35:00,1028.47,1029.27,1027.31,1027.32,11951.0,1028.47,1029.27,1027.31,1027.32,11951.0
2025-02-10 11:40:00,1027.31,1028.37,1025.09,1025.99,7277.0,1027.31,1028.37,1025.09,1025.99,7277.0
2025-02-10 11:45:00,1025.16,1027.16,1024.65,1026.87,10840.0,1025.16,1027.16,1024.65,1026.87,10840.0
2025-02-10 11:50:00,1026.52,1029.73,1026.51,1028.51,6646.0,1026.52,1029.73,1026.51,1028.51,6646.0
2025-02-10 11:55:00,1028.23,1028.87,1028.02,1028.86,3700.0,1028.23,1028.87,1028.02,1028.86,3700.0
2025-02-10 12:00:00,1028.78,1028.95,1028.0,1028.23,2539.0,1028.78,1028.95,1028.0,1028.23,2539.0
2025-02-10 12:05:00,1028.23,1028.67,1026.14,1027.3,6912.0,1028.23,1028.67,1026.14,1027.3,6912.0
2025-02-10 12:10:00,1027.3,1027.61,1025.8,1026.4,4091.0,1027.3,1027.61,1025.8,1026.4,4091.0
2025-02-10 12:15:00,1025.64,1026.83,1024.87,1025.77,8063.0,1025.64,1026.83,1024.87,1025.77,8063.0
2025-02-10 12:20:00,1025.77,1026.19,1024.27,1025.01,3811.0,1025.77,1026.19,1024.27,1025.01,3811.0
2025-02-10 12:25:00,1024.95,1025.04,1022.49,1022.49,14034.0,1024.95,1025.04,1022.49,1022.49,14034.0
2025-02-10 12:30:00,1023.29,1025.87,1022.42,1025.53,5001.0,1023.29,1025.87,1022.42,1025.53,5001.0
2025-02-10 12:35:00,1025.45,1025.45,1023.79,1024.39,4342.0,1025.45,1025.45,1023.79,1024.39,4342.0
2025-02-10 12:40:00,1023.8,1024.78,1023.8,1023.85,2541.0,1023.8,1024.78,1023.8,1023.85,2541.0
2025-02-10 12:45:00,1023.82,1023.99,1022.87,1022.87,1270.0,1023.82,1023.99,1022.87,1022.87,1270.0
2025-02-10 12:50:00,1023.99,1024.61,1023.73,1024.48,5616.0,1023.99,1024.61,1023.73,1024.48,5616.0
2025-02-10 12:55:00,1024.47,1025.5,1023.9,1024.55,1416.0,1024.47,1025.5,1023.9,1024.55,1416.0
2025-02-10 13:00:00,1024.04,1024.54,1023.68,1024.54,2400.0,1024.04,1024.54,1023.68,1024.54,2400.0
2025-02-10 13:05:00,1023.7,1024.54,1023.0,1023.46,1977.0,1023.7,1024.54,1023.0,1023.46,1977.0
2025-02-10 13:10:00,1022.9,1024.14,1022.9,1023.61,3498.0,1022.9,1024.14,1022.9,1023.61,3498.0
2025-02-10 13:15:00,1023.87,1024.14,1022.84,1022.88,6955.0,1023.87,1024.14,1022.84,1022.88,6955.0
2025-02-10 13:20:00,1022.45,1023.23,1022.45,1022.64,732.0,1022.45,1023.23,1022.45,1022.64,732.0
2025-02-10 13:25:00,1023.28,1024.07,1022.64,1022.64,2705.0,1023.28,1024.07,1022.64,1022.64,2705.0
2025-02-10 13:30:00,1022.64,1023.5,1021.83,1023.07,4946.0,1022.64,1023.5,1021.83,1023.07,4946.0
2025-02-10 13:35:00,1023.08,1023.47,1022.36,1022.74,1700.0,1023.08,1023.47,1022.36,1022.74,1700.0
2025-02-10 13:40:00,1022.74,1022.74,1022.57,1022.57,300.0,1022.74,1022.74,1022.57,1022.57,300.0
2025-02-10 13:45:00,1022.75,1023.5,1022.23,1022.5,5637.0,1022.75,1023.5,1022.23,1022.5,5637.0
2025-02-10 13:50:00,1022.5,1023.0,1022.49,1022.95,1800.0,1022.5,1023.0,1022.49,1022.95,1800.0
2025-02-10 13:55:00,1022.99,1023.24,1022.99,1023.24,800.0,1022.99,1023.24,1022.99,1023.24,800.0
2025-02-10 14:00:00,1022.6,1022.6,1020.73,1021.67,3406.0,1022.6,1022.6,1020.73,1021.67,3406.0
2025-02-10 14:05:00,1022.0,1022.45,1022.0,1022.44,200.0,1022.0,1022.45,1022.0,1022.44,200.0
2025-02-10 14:10:00,1020.94,1020.94,1020.13,1020.13,503.0,1020.94,1020.94,1020.13,1020.13,503.0
2025-02-10 14:15:00,1020.07,1020.8,1018.9,1019.42,3328.0,1020.07,1020.8,1018.9,1019.42,3328.0
2025-02-10 14:20:00,1019.42,1021.67,1019.31,1021.56,6684.0,1019.42,1021.67,1019.31,1021.56,6684.0
2025-02-10 14:25:00,1021.31,1022.0,1020.48,1021.41,2579.0,1021.31,1022.0,1020.48,1021.41,2579.0
2025-02-10 14:30:00,1021.41,1021.41,1020.12,1021.11,2986.0,1021.41,1021.41,1020.12,1021.11,2986.0
2025-02-10 14:35:00,1021.17,1022.34,1020.7,1021.25,3433.0,1021.17,1022.34,1020.7,1021.25,3433.0
2025-02-10 14:40:00,1021.33,1021.67,1020.0,1020.0,8572.0,1021.33,1021.67,1020.0,1020.0,8572.0
2025-02-10 14:45:00,1020.0,1020.12,1019.52,1020.0,2645.0,1020.0,1020.12,1019.52,1020.0,2645.0
2025-02-10 14:50:00,1020.0,1020.39,1020.0,1020.23,3800.0,1020.0,1020.39,1020.0,1020.23,3800.0
2025-02-10 14:55:00,1020.36,1020.46,1019.8,1020.25,5013.0,1020.36,1020.46,1019.8,1020.25,5013.0
2025-02-10 15:00:00,1019.9,1020.32,1019.55,1020.02,4040.0,1019.9,1020.32,1019.55,1020.02,4040.0
2025-02-10 15:05:00,1019.88,1020.2,1019.78,1019.97,5324.0,1019.88,1020.2,1019.78,1019.97,5324.0
2025-02-10 15:10:00,1019.65,1019.68,1018.85,1019.68,2801.0,1019.65,1019.68,1018.85,1019.68,2801.0
2025-02-10 15:15:00,1020.0,1020.47,1018.8,1019.14,4797.0,1020.0,1020.47,1018.8,1019.14,4797.0
2025-02-10 15:20:00,1019.46,1020.19,1018.81,1019.63,2849.0,1019.46,1020.19,1018.81,1019.63,2849.0
2025-02-10 15:25:00,1020.0,1020.23,1019.26,1020.05,4174.0,1020.0,1020.23,1019.26,1020.05,4174.0
2025-02-10 15:30:00,1020.06,1021.61,1019.92,1021.22,8331.0,1020.06,1021.61,1019.92,1021.22,8331.0
2025-02-10 15:35:00,1021.47,1021.96,1020.49,1021.58,7900.0,1021.47,1021.96,1020.49,1021.58,7900.0
2025-02-10 15:40:00,1021.47,1023.51,1021.19,1023.51,7922.0,1021.47,1023.51,1021.19,1023.51,7922.0
2025-02-10 15:45:00,1023.07,1023.21,1021.54,1022.17,6171.0,1023.07,1023.21,1021.54,1022.17,6171.0
2025-02-10 15:50:00,1022.82,1023.44,1021.76,1022.16,9846.0,1022.82,1023.44,1021.76,1022.16,9846.0
2025-02-10 15:55:00,1022.09,1022.29,1020.18,1021.58,23884.0,1022.09,1022.29,1020.18,1021.58,23884.0
2025-02-11 09:30:00,1015.0,1020.0,1015.0,1016.76,22321.0,1015.0,1020.0,1015.0,1016.76,22321.0
2025-02-11 09:35:00,1016.0,1021.37,1016.0,1020.66,6791.0,1016.0,1021.37,1016.0,1020.66,6791.0
2025-02-11 09:40:00,1019.85,1019.85,1017.95,1018.28,5383.0,1019.85,1019.85,1017.95,1018.28,5383.0
2025-02-11 09:45:00,1019.63,1019.63,1015.43,1015.64,2004.0,1019.63,1019.63,1015.43,1015.64,2004.0
2025-02-11 09:50:00,1014.84,1014.84,1013.47,1014.0,1575.0,1014.84,1014.84,1013.47,1014.0,1575.0
2025-02-11 09:55:00,1014.0,1016.5,1012.68,1014.43,5413.0,1014.0,1016.5,1012.68,1014.43,5413.0
2025-02-11 10:00:00,1015.0,1020.0,1014.28,1015.88,7703.0,1015.0,1020.0,1014.28,1015.88,7703.0
2025-02-11 10:05:00,1014.26,1015.17,1013.41,1014.0,3390.0,1014.26,1015.17,1013.41,1014.0,3390.0
2025-02-11 10:10:00,1014.5,1014.5,1013.51,1013.84,3251.0,1014.5,1014.5,1013.51,1013.84,3251.0
2025-02-11 10:15:00,1014.16,1015.0,1013.51,1014.25,2357.0,1014.16,1015.0,1013.51,1014.25,2357.0
2025-02-11 10:20:00,1013.82,1013.84,1010.72,1012.2,7198.0,1013.82,1013.84,1010.72,1012.2,7198.0
2025-02-11 10:25:00,1012.99,1014.0,1012.03,1013.53,7616.0,1012.99,1014.0,1012.03,1013.53,7616.0
2025-02-11 10:30:00,1013.38,1013.56,1011.48,1012.79,8829.0,1013.38,1013.56,1011.48,1012.79,8829.0
2025-02-11 10:35:00,1012.79,1013.99,1012.16,1013.28,7679.0,1012.79,1013.99,1012.16,1013.28,7679.0
2025-02-11 10:40:00,1013.71,1013.71,1011.5,1011.5,4329.0,1013.71,1013.71,1011.5,1011.5,4329.0
2025-02-11 10:45:00,1011.8,1012.31,1010.56,1012.31,10074.0,1011.8,1012.31,1010.56,1012.31,10074.0
2025-02-11 10:50:00,1012.12,1013.04,1012.12,1012.31,2194.0,1012.12,1013.04,1012.12,1012.31,2194.0
2025-02-11 10:55:00,1012.29,1012.29,1010.02,1010.82,8317.0,1012.29,1012.29,1010.02,1010.82,8317.0
2025-02-11 11:00:00,1010.95,1010.98,1008.8,1008.8,8579.0,1010.95,1010.98,1008.8,1008.8,8579.0
2025-02-11 11:05:00,1009.4,1010.21,1008.8,1009.7,10732.0,1009.4,1010.21,1008.8,1009.7,10732.0
2025-02-11 11:10:00,1010.5,1010.5,1008.71,1009.0,2709.0,1010.5,1010.5,1008.71,1009.0,2709.0
2025-02-11 11:15:00,1009.46,1009.72,1008.29,1008.76,2987.0,1009.46,1009.72,1008.29,1008.76,2987.0
2025-02-11 11:20:00,1008.76,1009.34,1008.29,1008.97,1700.0,1008.76,1009.34,1008.29,1008.97,1700.0
2025-02-11 11:25:00,1009.65,1010.97,1009.12,1009.79,3827.0,1009.65,1010.97,1009.12,1009.79,3827.0
2025-02-11 11:30:00,1009.47,1009.68,1008.0,1008.05,3290.0,1009.47,1009.68,1008.0,1008.05,3290.0
2025-02-11 11:35:00,1008.24,1010.0,1008.24,1009.0,4999.0,1008.24,1010.0,1008.24,1009.0,4999.0
2025-02-11 11:40:00,1009.23,1009.67,1008.1,1008.15,1648.0,1009.23,1009.67,1008.1,1008.15,1648.0
2025-02-11 11:45:00,1008.46,1008.74,1007.17,1008.56,4927.0,1008.46,1008.74,1007.17,1008.56,4927.0
2025-02-11 11:50:00,1008.91,1008.92,1006.11,1006.33,3390.0,1008.91,1008.92,1006.11,1006.33,3390.0
2025-02-11 11:55:00,1006.02,1006.38,1004.64,1005.04,6775.0,1006.02,1006.38,1004.64,1005.04,6775.0
2025-02-11 12:00:00,1004.75,1005.85,1004.64,1004.98,14066.0,1004.75,1005.85,1004.64,1004.98,14066.0
2025-02-11 12:05:00,1005.06,1005.85,1004.13,1004.13,1374.0,1005.06,1005.85,1004.13,1004.13,1374.0
2025-02-11 12:10:00,1005.54,1005.54,1004.05,1004.1,2553.0,1005.54,1005.54,1004.05,1004.1,2553.0
2025-02-11 12:15:00,1004.81,1007.51,1003.94,1006.73,14054.0,1004.81,1007.51,1003.94,1006.73,14054.0
2025-02-11 12:20:00,1007.23,1010.0,1006.5,1010.0,9184.0,1007.23,1010.0,1006.5,1010.0,9184.0
2025-02-11 12:25:00,1009.17,1010.0,1008.37,1010.0,7962.0,1009.17,1010.0,1008.37,1010.0,7962.0
2025-02-11 12:30:00,1009.74,1009.89,1008.51,1008.51,900.0,1009.74,1009.89,1008.51,1008.51,900.0
2025-02-11 12:35:00,1008.51,1009.24,1008.51,1008.92,1405.0,1008.51,1009.24,1008.51,1008.92,1405.0
2025-02-11 12:40:00,1008.75,1009.08,1006.81,1007.5,2148.0,1008.75,1009.08,1006.81,1007.5,2148.0
2025-02-11 12:45:00,1007.73,1007.79,1006.92,1007.36,2982.0,1007.73,1007.79,1006.92,1007.36,2982.0
2025-02-11 12:50:00,1007.9,1008.51,1006.31,1006.56,4117.0,1007.9,1008.51,1006.31,1006.56,4117.0
2025-02-11 12:55:00,1007.24,1007.5,1006.22,1006.22,1157.0,1007.24,1007.5,1006.22,1006.22,1157.0
2025-02-11 13:00:00,1006.15,1006.96,1006.15,1006.49,600.0,1006.15,1006.96,1006.15,1006.49,600.0
2025-02-11 13:05:00,1006.77,1007.65,1006.63,1006.7,3603.0,1006.77,1007.65,1006.63,1006.7,3603.0
2025-02-11 13:10:00,1007.2,1007.83,1005.75,1005.75,1643.0,1007.2,1007.83,1005.75,1005.75,1643.0
2025-02-11 13:15:00,1005.94,1006.26,1005.0,1005.51,5135.0,1005.94,1006.26,1005.0,1005.51,5135.0
2025-02-11 13:20:00,1005.52,1005.65,1005.0,1005.65,1300.0,1005.52,1005.65,1005.0,1005.65,1300.0
2025-02-11 13:25:00,1006.08,1006.15,1005.24,1005.89,3131.0,1006.08,1006.15,1005.24,1005.89,3131.0
2025-02-11 13:30:00,1005.83,1008.64,1005.83,1008.64,3323.0,1005.83,1008.64,1005.83,1008.64,3323.0
2025-02-11 13:35:00,1008.29,1009.33,1008.29,1009.33,851.0,1008.29,1009.33,1008.29,1009.33,851.0
2025-02-11 13:40:00,1009.18,1009.52,1008.97,1008.97,828.0,1009.18,1009.52,1008.97,1008.97,828.0
2025-02-11 13:45:00,1009.73,1009.73,1009.36,1009.69,1800.0,1009.73,1009.73,1009.36,1009.69,1800.0
2025-02-11 13:50:00,1009.23,1009.57,1008.33,1009.22,9716.0,1009.23,1009.57,1008.33,1009.22,9716.0
2025-02-11 13:55:00,1009.31,1009.74,1008.01,1008.96,600.0,1009.31,1009.74,1008.01,1008.96,600.0
2025-02-11 14:00:00,1008.0,1008.96,1008.0,1008.62,2000.0,1008.0,1008.96,1008.0,1008.62,2000.0
2025-02-11 14:05:00,1008.64,1009.25,1008.04,1008.79,1576.0,1008.64,1009.25,1008.04,1008.79,1576.0
2025-02-11 14:10:00,1008.19,1009.94,1008.02,1008.02,1958.0,1008.19,1009.94,1008.02,1008.02,1958.0
2025-02-11 14:15:00,1008.97,1009.71,1008.87,1008.9,3623.0,1008.97,1009.71,1008.87,1008.9,3623.0
2025-02-11 14:20:00,1009.27,1009.81,1008.91,1009.68,3001.0,1009.27,1009.81,1008.91,1009.68,3001.0
2025-02-11 14:25:00,1010.0,1010.0,1009.27,1009.6,5457.0,1010.0,1010.0,1009.27,1009.6,5457.0
2025-02-11 14:30:00,1009.78,1011.05,1009.78,1010.72,3521.0,1009.78,1011.05,1009.78,1010.72,3521.0
2025-02-11 14:35:00,1011.05,1012.06,1010.81,1011.29,1507.0,1011.05,1012.06,1010.81,1011.29,1507.0
2025-02-11 14:40:00,1011.47,1013.31,1011.47,1012.71,1900.0,1011.47,1013.31,1011.47,1012.71,1900.0
2025-02-11 14:45:00,1012.65,1012.68,1012.26,1012.31,1700.0,1012.65,1012.68,1012.26,1012.31,1700.0
2025-02-11 14:50:00,1012.27,1012.51,1011.34,1011.34,3216.0,1012.27,1012.51,1011.34,1011.34,3216.0
2025-02-11 14:55:00,1010.68,1012.71,1010.68,1012.27,9837.0,1010.68,1012.71,1010.68,1012.27,9837.0
2025-02-11 15:00:00,1012.21,1012.21,1011.09,1011.19,3270.0,1012.21,1012.21,1011.09,1011.19,3270.0
2025-02-11 15:05:00,1011.18,1012.08,1011.16,1011.74,2367.0,1011.18,1012.08,1011.16,1011.74,2367.0
2025-02-11 15:10:00,1011.9,1012.15,1011.4,1011.53,1028.0,1011.9,1012.15,1011.4,1011.53,1028.0
2025-02-11 15:15:00,1011.53,1011.85,1011.11,1011.78,2700.0,1011.53,1011.85,1011.11,1011.78,2700.0
2025-02-11 15:20:00,1011.83,1012.03,1011.6,1011.74,3752.0,1011.83,1012.03,1011.6,1011.74,3752.0
2025-02-11 15:25:00,1011.66,1012.41,1011.41,1012.22,7274.0,1011.66,1012.41,1011.41,1012.22,7274.0
2025-02-11 15:30:00,1011.66,1012.26,1010.68,1010.8,5598.0,1011.66,1012.26,1010.68,1010.8,5598.0
2025-02-11 15:35:00,1011.0,1011.0,1010.0,1010.0,3718.0,1011.0,1011.0,1010.0,1010.0,3718.0
2025-02-11 15:40:00,1010.13,1010.52,1007.79,1008.72,10879.0,1010.13,1010.52,1007.79,1008.72,10879.0
2025-02-11 15:45:00,1009.01,1009.64,1008.77,1009.47,4128.0,1009.01,1009.64,1008.77,1009.47,4128.0
2025-02-11 15:50:00,1010.12,1011.04,1008.96,1009.94,11199.0,1010.12,1011.04,1008.96,1009.94,11199.0
2025-02-11 15:55:00,1009.8,1010.3,1007.69,1009.03,36767.0,1009.8,1010.3,1007.69,1009.03,36767.0
2025-02-12 09:30:00,996.25,998.42,989.0,994.73,42252.0,996.25,998.42,989.0,994.73,42252.0
2025-02-12 09:35:00,995.36,995.36,989.0,989.0,12496.0,995.36,995.36,989.0,989.0,12496.0
2025-02-12 09:40:00,989.11,992.63,989.0,992.38,14430.0,989.11,992.63,989.0,992.38,14430.0
2025-02-12 09:45:00,991.49,994.0,990.0,993.84,18366.0,991.49,994.0,990.0,993.84,18366.0
2025-02-12 09:50:00,993.77,996.55,992.76,993.92,8080.0,993.77,996.55,992.76,993.92,8080.0
2025-02-12 09:55:00,994.21,996.63,994.21,995.44,3581.0,994.21,996.63,994.21,995.44,3581.0
2025-02-12 10:00:00,994.88,994.88,991.0,991.74,6326.0,994.88,994.88,991.0,991.74,6326.0
2025-02-12 10:05:00,991.19,991.24,987.64,987.64,21026.0,991.19,991.24,987.64,987.64,21026.0
2025-02-12 10:10:00,987.17,988.0,980.73,981.53,23961.0,987.17,988.0,980.73,981.53,23961.0
2025-02-12 10:15:00,981.07,986.74,980.0,985.67,22909.0,981.07,986.74,980.0,985.67,22909.0
2025-02-12 10:20:00,985.22,988.05,985.19,987.13,5103.0,985.22,988.05,985.19,987.13,5103.0
2025-02-12 10:25:00,988.07,988.61,985.0,986.56,7758.0,988.07,988.61,985.0,986.56,7758.0
2025-02-12 10:30:00,987.22,991.0,986.3,990.43,10428.0,987.22,991.0,986.3,990.43,10428.0
2025-02-12 10:35:00,990.08,993.37,989.69,993.37,17678.0,990.08,993.37,989.69,993.37,17678.0
2025-02-12 10:40:00,992.02,994.38,991.09,991.1,10733.0,992.02,994.38,991.09,991.1,10733.0
2025-02-12 10:45:00,991.1,992.31,989.87,990.34,5200.0,991.1,992.31,989.87,990.34,5200.0
2025-02-12 10:50:00,990.49,994.07,989.1,990.92,7116.0,990.49,994.07,989.1,990.92,7116.0
2025-02-12 10:55:00,991.71,992.84,990.81,990.81,3684.0,991.71,992.84,990.81,990.81,3684.0
2025-02-12 11:00:00,990.47,991.83,990.47,991.14,6288.0,990.47,991.83,990.47,991.14,6288.0
2025-02-12 11:05:00,991.28,993.0,990.89,991.19,4083.0,991.28,993.0,990.89,991.19,4083.0
2025-02-12 11:10:00,992.59,992.71,990.02,991.26,3583.0,992.59,992.71,990.02,991.26,3583.0
2025-02-12 11:15:00,991.21,991.69,990.24,991.47,5601.0,991.21,991.69,990.24,991.47,5601.0
2025-02-12 11:20:00,991.47,991.65,989.96,991.22,8082.0,991.47,991.65,989.96,991.22,8082.0
2025-02-12 11:25:00,991.64,991.64,989.69,990.27,4770.0,991.64,991.64,989.69,990.27,4770.0
2025-02-12 11:30:00,990.32,992.52,990.32,991.02,9830.0,990.32,992.52,990.32,991.02,9830.0
2025-02-12 11:35:00,990.39,990.97,989.48,989.76,2604.0,990.39,990.97,989.48,989.76,2604.0
2025-02-12 11:40:00,990.35,993.0,989.74,992.37,5571.0,990.35,993.0,989.74,992.37,5571.0
2025-02-12 11:45:00,992.58,992.59,989.38,990.65,5231.0,992.58,992.59,989.38,990.65,5231.0
2025-02-12 11:50:00,990.98,991.24,989.89,990.7,1998.0,990.98,991.24,989.89,990.7,1998.0
2025-02-12 11:55:00,991.12,992.55,990.25,992.55,5345.0,991.12,992.55,990.25,992.55,5345.0
2025-02-12 12:00:00,993.07,994.52,992.29,992.92,10902.0,993.07,994.52,992.29,992.92,10902.0
2025-02-12 12:05:00,992.92,995.98,992.91,994.01,2198.0,992.92,995.98,992.91,994.01,2198.0
2025-02-12 12:10:00,994.65,995.73,994.18,994.23,3775.0,994.65,995.73,994.18,994.23,3775.0
2025-02-12 12:15:00,994.32,996.18,993.68,994.49,32891.0,994.32,996.18,993.68,994.49,32891.0
2025-02-12 12:20:00,994.8,995.13,993.07,993.07,5999.0,994.8,995.13,993.07,993.07,5999.0
2025-02-12 12:25:00,993.07,993.41,992.76,993.15,1000.0,993.07,993.41,992.76,993.15,1000.0
2025-02-12 12:30:00,993.14,993.21,991.02,991.78,4157.0,993.14,993.21,991.02,991.78,4157.0
2025-02-12 12:35:00,992.4,992.4,990.0,990.01,5234.0,992.4,992.4,990.0,990.01,5234.0
2025-02-12 12:40:00,990.01,990.28,989.39,990.23,1300.0,990.01,990.28,989.39,990.23,1300.0
2025-02-12 12:45:00,990.24,992.64,989.5,992.21,11428.0,990.24,992.64,989.5,992.21,11428.0
2025-02-12 12:50:00,992.02,993.55,992.0,992.0,777.0,992.02,993.55,992.0,992.0,777.0
2025-02-12 12:55:00,992.25,993.47,991.82,991.84,5282.0,992.25,993.47,991.82,991.84,5282.0
2025-02-12 13:00:00,991.65,993.47,991.65,991.81,2224.0,991.65,993.47,991.65,991.81,2224.0
2025-02-12 13:05:00,991.38,991.67,990.03,990.54,8338.0,991.38,991.67,990.03,990.54,8338.0
2025-02-12 13:10:00,990.54,991.06,990.0,990.47,21596.0,990.54,991.06,990.0,990.47,21596.0
2025-02-12 13:15:00,990.47,990.79,989.61,990.25,7605.0,990.47,990.79,989.61,990.25,7605.0
2025-02-12 13:20:00,990.19,990.4,989.5,989.5,1863.0,990.19,990.4,989.5,989.5,1863.0
2025-02-12 13:25:00,989.52,990.04,988.8,989.86,4232.0,989.52,990.04,988.8,989.86,4232.0
2025-02-12 13:30:00,989.3,989.59,989.03,989.59,1271.0,989.3,989.59,989.03,989.59,1271.0
2025-02-12 13:35:00,989.36,989.85,988.58,988.62,2427.0,989.36,989.85,988.58,988.62,2427.0
2025-02-12 13:40:00,988.6,988.6,987.32,987.96,2332.0,988.6,988.6,987.32,987.96,2332.0
2025-02-12 13:45:00,987.16,987.43,986.87,986.87,3004.0,987.16,987.43,986.87,986.87,3004.0
2025-02-12 13:50:00,987.27,989.01,986.94,987.92,6983.0,987.27,989.01,986.94,987.92,6983.0
2025-02-12 13:55:00,987.84,987.87,986.54,987.25,6903.0,987.84,987.87,986.54,987.25,6903.0
2025-02-12 14:00:00,987.25,987.25,984.72,985.0,10847.0,987.25,987.25,984.72,985.0,10847.0
2025-02-12 14:05:00,985.0,985.56,984.72,985.56,2076.0,985.0,985.56,984.72,985.56,2076.0
2025-02-12 14:10:00,985.4,985.4,981.81,983.72,13966.0,985.4,985.4,981.81,983.72,13966.0
2025-02-12 14:15:00,984.95,985.38,984.16,984.16,2830.0,984.95,985.38,984.16,984.16,2830.0
2025-02-12 14:20:00,985.13,985.45,984.16,985.0,1900.0,985.13,985.45,984.16,985.0,1900.0
2025-02-12 14:25:00,985.0,985.0,984.28,984.48,2207.0,985.0,985.0,984.28,984.48,2207.0
2025-02-12 14:30:00,984.87,985.65,984.28,985.46,2459.0,984.87,985.65,984.28,985.46,2459.0
2025-02-12 14:35:00,986.25,986.7,984.84,985.5,3791.0,986.25,986.7,984.84,985.5,3791.0
2025-02-12 14:40:00,985.39,986.51,985.39,986.51,4100.0,985.39,986.51,985.39,986.51,4100.0
2025-02-12 14:45:00,986.66,989.53,986.52,989.53,4941.0,986.66,989.53,986.52,989.53,4941.0
2025-02-12 14:50:00,989.29,989.38,988.36,989.38,2645.0,989.29,989.38,988.36,989.38,2645.0
2025-02-12 14:55:00,989.86,989.87,988.29,988.33,5350.0,989.86,989.87,988.29,988.33,5350.0
2025-02-12 15:00:00,988.47,988.86,987.6,987.6,1721.0,988.47,988.86,987.6,987.6,1721.0
2025-02-12 15:05:00,987.46,988.2,987.37,988.08,2000.0,987.46,988.2,987.37,988.08,2000.0
2025-02-12 15:10:00,987.64,988.6,987.03,987.31,3159.0,987.64,988.6,987.03,987.31,3159.0
2025-02-12 15:15:00,987.13,987.68,986.93,987.2,5399.0,987.13,987.68,986.93,987.2,5399.0
2025-02-12 15:20:00,987.38,987.69,986.77,987.34,6365.0,987.38,987.69,986.77,987.34,6365.0
2025-02-12 15:25:00,987.32,987.35,986.8,986.8,1639.0,987.32,987.35,986.8,986.8,1639.0
2025-02-12 15:30:00,986.7,987.28,986.0,986.01,3857.0,986.7,987.28,986.0,986.01,3857.0
2025-02-12 15:35:00,986.4,986.61,985.21,985.47,5857.0,986.4,986.61,985.21,985.47,5857.0
2025-02-12 15:40:00,985.55,986.33,983.88,983.92,12641.0,985.55,986.33,983.88,983.92,12641.0
2025-02-12 15:45:00,983.87,984.02,982.01,982.71,14351.0,983.87,984.02,982.01,982.71,14351.0
2025-02-12 15:50:00,982.01,983.77,980.87,981.07,21600.0,982.01,983.77,980.87,981.07,21600.0
2025-02-12 15:55:00,981.39,982.5,980.0,981.39,88253.0,981.39,982.5,980.0,981.39,88253.0
2025-02-13 09:30:00,982.4,983.0,973.8,977.59,52255.0,982.4,983.0,973.8,977.59,52255.0
2025-02-13 09:35:00,977.59,979.52,970.5,973.08,19175.0,977.59,979.52,970.5,973.08,19175.0
2025-02-13 09:40:00,973.84,975.98,970.48,973.95,16878.0,973.84,975.98,970.48,973.95,16878.0
2025-02-13 09:45:00,975.0,977.5,972.57,972.64,8296.0,975.0,977.5,972.57,972.64,8296.0
2025-02-13 09:50:00,972.64,974.87,971.02,973.18,14403.0,972.64,974.87,971.02,973.18,14403.0
2025-02-13 09:55:00,974.13,976.87,972.0,975.37,9319.0,974.13,976.87,972.0,975.37,9319.0
2025-02-13 10:00:00,974.84,979.0,974.7,978.05,10617.0,974.84,979.0,974.7,978.05,10617.0
2025-02-13 10:05:00,977.36,977.39,972.87,973.99,9992.0,977.36,977.39,972.87,973.99,9992.0
2025-02-13 10:10:00,975.61,977.99,975.24,977.99,6775.0,975.61,977.99,975.24,977.99,6775.0
2025-02-13 10:15:00,978.04,980.41,977.25,980.41,6628.0,978.04,980.41,977.25,980.41,6628.0
2025-02-13 10:20:00,980.58,981.28,978.91,980.3,5476.0,980.58,981.28,978.91,980.3,5476.0
2025-02-13 10:25:00,979.8,980.71,978.19,980.0,4473.0,979.8,980.71,978.19,980.0,4473.0
2025-02-13 10:30:00,980.08,982.89,979.46,982.65,3723.0,980.08,982.89,979.46,982.65,3723.0
2025-02-13 10:35:00,983.07,986.0,982.99,985.5,8484.0,983.07,986.0,982.99,985.5,8484.0
2025-02-13 10:40:00,985.29,987.5,984.59,986.29,8852.0,985.29,987.5,984.59,986.29,8852.0
2025-02-13 10:45:00,986.39,986.83,985.0,985.3,6866.0,986.39,986.83,985.0,985.3,6866.0
2025-02-13 10:50:00,985.08,985.26,983.18,983.68,4439.0,985.08,985.26,983.18,983.68,4439.0
2025-02-13 10:55:00,982.96,983.91,982.34,983.86,4480.0,982.96,983.91,982.34,983.86,4480.0
2025-02-13 11:00:00,982.82,983.51,981.63,982.06,3623.0,982.82,983.51,981.63,982.06,3623.0
2025-02-13 11:05:00,982.02,984.97,982.02,984.89,11030.0,982.02,984.97,982.02,984.89,11030.0
2025-02-13 11:10:00,986.03,986.79,984.94,986.03,3980.0,986.03,986.79,984.94,986.03,3980.0
2025-02-13 11:15:00,984.46,986.18,984.4,985.58,2300.0,984.46,986.18,984.4,985.58,2300.0
2025-02-13 11:20:00,985.8,986.13,984.22,984.72,2974.0,985.8,986.13,984.22,984.72,2974.0
2025-02-13 11:25:00,985.08,985.08,983.19,983.19,2656.0,985.08,985.08,983.19,983.19,2656.0
2025-02-13 11:30:00,983.3,983.3,981.19,981.99,10662.0,983.3,983.3,981.19,981.99,10662.0
2025-02-13 11:35:00,982.32,984.77,981.31,984.09,3877.0,982.32,984.77,981.31,984.09,3877.0
2025-02-13 11:40:00,985.0,985.0,983.43,984.47,3918.0,985.0,985.0,983.43,984.47,3918.0
2025-02-13 11:45:00,984.49,985.46,984.17,984.78,4370.0,984.49,985.46,984.17,984.78,4370.0
2025-02-13 11:50:00,985.0,985.61,984.41,984.68,2754.0,985.0,985.61,984.41,984.68,2754.0
2025-02-13 11:55:00,984.64,984.64,982.18,983.07,3446.0,984.64,984.64,982.18,983.07,3446.0
2025-02-13 12:00:00,983.89,985.83,983.89,984.57,4018.0,983.89,985.83,983.89,984.57,4018.0
2025-02-13 12:05:00,985.81,985.81,984.46,984.55,4948.0,985.81,985.81,984.46,984.55,4948.0
2025-02-13 12:10:00,984.95,985.21,983.28,984.27,3659.0,984.95,985.21,983.28,984.27,3659.0
2025-02-13 12:15:00,984.27,985.81,983.28,984.98,6605.0,984.27,985.81,983.28,984.98,6605.0
2025-02-13 12:20:00,984.2,985.74,984.05,985.41,3059.0,984.2,985.74,984.05,985.41,3059.0
2025-02-13 12:25:00,985.7,986.73,985.18,985.65,5411.0,985.7,986.73,985.18,985.65,5411.0
2025-02-13 12:30:00,986.5,987.87,985.49,987.44,7451.0,986.5,987.87,985.49,987.44,7451.0
2025-02-13 12:35:00,987.75,987.77,985.85,986.4,9075.0,987.75,987.77,985.85,986.4,9075.0
2025-02-13 12:40:00,986.4,987.15,986.4,986.94,2276.0,986.4,987.15,986.4,986.94,2276.0
2025-02-13 12:45:00,986.95,987.78,986.08,987.78,5078.0,986.95,987.78,986.08,987.78,5078.0
2025-02-13 12:50:00,987.84,988.28,986.4,987.12,3801.0,987.84,988.28,986.4,987.12,3801.0
2025-02-13 12:55:00,987.0,987.26,985.31,985.31,2524.0,987.0,987.26,985.31,985.31,2524.0
2025-02-13 13:00:00,985.45,985.45,983.53,983.6,3096.0,985.45,985.45,983.53,983.6,3096.0
2025-02-13 13:05:00,984.11,985.41,984.1,984.7,3128.0,984.11,985.41,984.1,984.7,3128.0
2025-02-13 13:10:00,984.7,984.84,983.9,983.9,1331.0,984.7,984.84,983.9,983.9,1331.0
2025-02-13 13:15:00,984.75,985.99,984.17,984.3,2250.0,984.75,985.99,984.17,984.3,2250.0
2025-02-13 13:20:00,984.28,987.04,984.28,987.04,3094.0,984.28,987.04,984.28,987.04,3094.0
2025-02-13 13:25:00,986.98,987.98,986.46,987.28,1926.0,986.98,987.98,986.46,987.28,1926.0
2025-02-13 13:30:00,987.64,988.83,986.99,988.83,4142.0,987.64,988.83,986.99,988.83,4142.0
2025-02-13 13:35:00,988.93,991.5,988.79,991.5,5996.0,988.93,991.5,988.79,991.5,5996.0
2025-02-13 13:40:00,991.95,992.0,989.03,989.2,7133.0,991.95,992.0,989.03,989.2,7133.0
2025-02-13 13:45:00,989.89,990.53,988.82,988.93,4497.0,989.89,990.53,988.82,988.93,4497.0
2025-02-13 13:50:00,989.01,989.01,987.44,988.04,7258.0,989.01,989.01,987.44,988.04,7258.0
2025-02-13 13:55:00,987.84,989.21,987.42,989.21,3330.0,987.84,989.21,987.42,989.21,3330.0
2025-02-13 14:00:00,989.73,990.88,988.72,989.52,4900.0,989.73,990.88,988.72,989.52,4900.0
2025-02-13 14:05:00,989.0,989.66,988.23,989.54,6559.0,989.0,989.66,988.23,989.54,6559.0
2025-02-13 14:10:00,989.02,989.98,988.08,989.98,1300.0,989.02,989.98,988.08,989.98,1300.0
2025-02-13 14:15:00,988.15,989.7,987.75,987.75,7883.0,988.15,989.7,987.75,987.75,7883.0
2025-02-13 14:20:00,989.46,989.46,986.81,986.81,3689.0,989.46,989.46,986.81,986.81,3689.0
2025-02-13 14:25:00,987.05,988.0,986.34,988.0,2428.0,987.05,988.0,986.34,988.0,2428.0
2025-02-13 14:30:00,988.75,988.75,987.18,988.08,5514.0,988.75,988.75,987.18,988.08,5514.0
2025-02-13 14:35:00,988.08,988.75,987.43,988.67,3065.0,988.08,988.75,987.43,988.67,3065.0
2025-02-13 14:40:00,987.93,988.75,987.55,988.13,3019.0,987.93,988.75,987.55,988.13,3019.0
2025-02-13 14:45:00,988.74,988.74,987.97,988.05,12411.0,988.74,988.74,987.97,988.05,12411.0
2025-02-13 14:50:00,988.22,988.58,987.74,987.95,30499.0,988.22,988.58,987.74,987.95,30499.0
2025-02-13 14:55:00,988.1,988.1,985.99,985.99,4617.0,988.1,988.1,985.99,985.99,4617.0
2025-02-13 15:00:00,986.43,986.86,986.08,986.86,600.0,986.43,986.86,986.08,986.86,600.0
2025-02-13 15:05:00,987.2,988.62,986.93,988.0,5048.0,987.2,988.62,986.93,988.0,5048.0
2025-02-13 15:10:00,988.1,988.14,986.91,987.96,5709.0,988.1,988.14,986.91,987.96,5709.0
2025-02-13 15:15:00,988.19,988.42,987.52,987.82,33869.0,988.19,988.42,987.52,987.82,33869.0
2025-02-13 15:20:00,987.82,988.8,987.52,987.95,14057.0,987.82,988.8,987.52,987.95,14057.0
2025-02-13 15:25:00,988.18,988.41,987.55,987.62,7952.0,988.18,988.41,987.55,987.62,7952.0
2025-02-13 15:30:00,987.65,987.7,986.74,986.74,7137.0,987.65,987.7,986.74,986.74,7137.0
2025-02-13 15:35:00,986.74,987.9,986.46,987.89,4564.0,986.74,987.9,986.46,987.89,4564.0
2025-02-13 15:40:00,987.9,988.4,987.15,987.93,16662.0,987.9,988.4,987.15,987.93,16662.0
2025-02-13 15:45:00,988.0,988.62,987.53,988.35,20911.0,988.0,988.62,987.53,988.35,20911.0
2025-02-13 15:50:00,988.9,990.54,988.59,989.46,11250.0,988.9,990.54,988.59,989.46,11250.0
2025-02-13 15:55:00,989.72,990.3,988.66,989.15,36770.0,989.72,990.3,988.66,989.15,36770.0
2025-02-14 09:30:00,979.1,984.99,973.05,975.0,42501.0,979.1,984.99,973.05,975.0,42501.0
2025-02-14 09:35:00,974.8,978.78,974.3,978.5,19820.0,974.8,978.78,974.3,978.5,19820.0
2025-02-14 09:40:00,978.62,980.0,976.22,976.95,19575.0,978.62,980.0,976.22,976.95,19575.0
2025-02-14 09:45:00,977.36,978.0,973.51,977.81,15930.0,977.36,978.0,973.51,977.81,15930.0
2025-02-14 09:50:00,978.56,981.45,976.45,978.7,6914.0,978.56,981.45,976.45,978.7,6914.0
2025-02-14 09:55:00,979.79,979.79,974.0,974.0,11156.0,979.79,979.79,974.0,974.0,11156.0
2025-02-14 10:00:00,974.75,975.49,972.0,973.29,33280.0,974.75,975.49,972.0,973.29,33280.0
2025-02-14 10:05:00,972.82,975.82,972.05,974.57,20404.0,972.82,975.82,972.05,974.57,20404.0
2025-02-14 10:10:00,976.74,976.74,973.0,974.36,10111.0,976.74,976.74,973.0,974.36,10111.0
2025-02-14 10:15:00,974.24,975.0,970.63,972.18,17030.0,974.24,975.0,970.63,972.18,17030.0
2025-02-14 10:20:00,972.18,973.62,970.9,972.83,15379.0,972.18,973.62,970.9,972.83,15379.0
2025-02-14 10:25:00,973.0,973.62,968.2,968.94,24888.0,973.0,973.62,968.2,968.94,24888.0
2025-02-14 10:30:00,968.47,970.42,966.6,969.32,11105.0,968.47,970.42,966.6,969.32,11105.0
2025-02-14 10:35:00,969.36,972.93,968.94,972.55,10528.0,969.36,972.93,968.94,972.55,10528.0
2025-02-14 10:40:00,972.19,972.25,970.11,971.72,5610.0,972.19,972.25,970.11,971.72,5610.0
2025-02-14 10:45:00,971.72,974.24,971.04,973.57,9008.0,971.72,974.24,971.04,973.57,9008.0
2025-02-14 10:50:00,973.43,975.33,972.84,973.91,14679.0,973.43,975.33,972.84,973.91,14679.0
2025-02-14 10:55:00,973.51,975.53,973.51,974.27,3714.0,973.51,975.53,973.51,974.27,3714.0
2025-02-14 11:00:00,974.79,975.7,972.88,974.16,4434.0,974.79,975.7,972.88,974.16,4434.0
2025-02-14 11:05:00,974.13,976.47,973.84,976.24,11269.0,974.13,976.47,973.84,976.24,11269.0
2025-02-14 11:10:00,976.24,976.7,975.0,975.64,9316.0,976.24,976.7,975.0,975.64,9316.0
2025-02-14 11:15:00,975.26,976.44,973.85,974.19,4289.0,975.26,976.44,973.85,974.19,4289.0
2025-02-14 11:20:00,973.33,976.6,972.6,975.53,7321.0,973.33,976.6,972.6,975.53,7321.0
2025-02-14 11:25:00,975.06,976.25,975.06,975.56,5588.0,975.06,976.25,975.06,975.56,5588.0
2025-02-14 11:30:00,975.55,975.83,974.45,975.27,6897.0,975.55,975.83,974.45,975.27,6897.0
2025-02-14 11:35:00,975.35,977.88,975.35,976.5,9966.0,975.35,977.88,975.35,976.5,9966.0
2025-02-14 11:40:00,976.31,976.83,974.62,976.31,5967.0,976.31,976.83,974.62,976.31,5967.0
2025-02-14 11:45:00,976.34,977.29,976.23,976.81,4726.0,976.34,977.29,976.23,976.81,4726.0
2025-02-14 11:50:00,976.68,978.47,976.3,978.46,14659.0,976.68,978.47,976.3,978.46,14659.0
2025-02-14 11:55:00,977.78,977.83,975.05,976.07,2390.0,977.78,977.83,975.05,976.07,2390.0
2025-02-14 12:00:00,975.03,977.07,975.03,976.0,2822.0,975.03,977.07,975.03,976.0,2822.0
2025-02-14 12:05:00,976.05,976.24,975.38,976.11,5591.0,976.05,976.24,975.38,976.11,5591.0
2025-02-14 12:10:00,976.0,976.47,975.0,975.6,988.0,976.0,976.47,975.0,975.6,988.0
2025-02-14 12:15:00,975.96,978.1,975.84,977.6,13255.0,975.96,978.1,975.84,977.6,13255.0
2025-02-14 12:20:00,977.67,978.06,977.12,977.87,3971.0,977.67,978.06,977.12,977.87,3971.0
2025-02-14 12:25:00,977.8,978.7,976.75,976.75,9689.0,977.8,978.7,976.75,976.75,9689.0
2025-02-14 12:30:00,976.92,977.71,976.21,976.9,2829.0,976.92,977.71,976.21,976.9,2829.0
2025-02-14 12:35:00,977.77,980.13,977.41,978.53,12760.0,977.77,980.13,977.41,978.53,12760.0
2025-02-14 12:40:00,979.27,979.7,977.21,977.22,2834.0,979.27,979.7,977.21,977.22,2834.0
2025-02-14 12:45:00,977.44,980.13,977.38,979.37,4115.0,977.44,980.13,977.38,979.37,4115.0
2025-02-14 12:50:00,979.57,981.0,979.01,980.53,7729.0,979.57,981.0,979.01,980.53,7729.0
2025-02-14 12:55:00,980.05,980.95,979.65,980.14,2719.0,980.05,980.95,979.65,980.14,2719.0
2025-02-14 13:00:00,980.19,980.96,979.89,980.01,2400.0,980.19,980.96,979.89,980.01,2400.0
2025-02-14 13:05:00,979.99,982.4,979.92,982.31,11080.0,979.99,982.4,979.92,982.31,11080.0
2025-02-14 13:10:00,982.77,982.8,981.54,981.97,2476.0,982.77,982.8,981.54,981.97,2476.0
2025-02-14 13:15:00,982.05,982.53,981.23,981.59,13418.0,982.05,982.53,981.23,981.59,13418.0
2025-02-14 13:20:00,981.73,983.5,981.28,982.2,4879.0,981.73,983.5,981.28,982.2,4879.0
2025-02-14 13:25:00,982.12,982.63,981.72,982.08,2216.0,982.12,982.63,981.72,982.08,2216.0
2025-02-14 13:30:00,982.3,985.69,982.3,985.63,6147.0,982.3,985.69,982.3,985.63,6147.0
2025-02-14 13:35:00,985.71,985.72,984.98,985.72,5323.0,985.71,985.72,984.98,985.72,5323.0
2025-02-14 13:40:00,985.72,987.7,985.37,986.99,12731.0,985.72,987.7,985.37,986.99,12731.0
2025-02-14 13:45:00,986.56,988.0,986.56,987.69,4742.0,986.56,988.0,986.56,987.69,4742.0
2025-02-14 13:50:00,987.13,989.0,987.13,988.98,3214.0,987.13,989.0,987.13,988.98,3214.0
2025-02-14 13:55:00,988.77,988.8,987.3,987.84,8427.0,988.77,988.8,987.3,987.84,8427.0
2025-02-14 14:00:00,986.99,987.75,985.31,986.24,8950.0,986.99,987.75,985.31,986.24,8950.0
2025-02-14 14:05:00,985.48,986.25,984.26,985.28,9009.0,985.48,986.25,984.26,985.28,9009.0
2025-02-14 14:10:00,985.92,986.54,984.94,986.05,5881.0,985.92,986.54,984.94,986.05,5881.0
2025-02-14 14:15:00,985.5,987.16,984.28,985.0,6922.0,985.5,987.16,984.28,985.0,6922.0
2025-02-14 14:20:00,983.79,984.28,983.13,983.85,7015.0,983.79,984.28,983.13,983.85,7015.0
2025-02-14 14:25:00,984.05,984.41,983.17,983.18,1610.0,984.05,984.41,983.17,983.18,1610.0
2025-02-14 14:30:00,983.2,984.15,982.13,984.15,9795.0,983.2,984.15,982.13,984.15,9795.0
2025-02-14 14:35:00,983.82,985.0,983.66,984.35,700.0,983.82,985.0,983.66,984.35,700.0
2025-02-14 14:40:00,984.99,986.55,984.93,986.55,3795.0,984.99,986.55,984.93,986.55,3795.0
2025-02-14 14:45:00,986.28,986.99,986.28,986.5,2898.0,986.28,986.99,986.28,986.5,2898.0
2025-02-14 14:50:00,986.5,988.67,986.01,987.34,7798.0,986.5,988.67,986.01,987.34,7798.0
2025-02-14 14:55:00,987.62,987.62,985.71,986.68,9408.0,987.62,987.62,985.71,986.68,9408.0
2025-02-14 15:00:00,987.13,987.34,986.37,986.37,2609.0,987.13,987.34,986.37,986.37,2609.0
2025-02-14 15:05:00,987.1,987.1,985.71,986.34,3918.0,987.1,987.1,985.71,986.34,3918.0
2025-02-14 15:10:00,986.8,986.9,986.0,986.58,6352.0,986.8,986.9,986.0,986.58,6352.0
2025-02-14 15:15:00,987.11,987.9,986.74,987.6,7200.0,987.11,987.9,986.74,987.6,7200.0
2025-02-14 15:20:00,987.5,988.42,987.17,987.43,6877.0,987.5,988.42,987.17,987.43,6877.0
2025-02-14 15:25:00,987.5,988.3,987.13,987.68,4582.0,987.5,988.3,987.13,987.68,4582.0
2025-02-14 15:30:00,988.0,988.0,986.21,986.97,5050.0,988.0,988.0,986.21,986.97,5050.0
2025-02-14 15:35:00,986.97,987.64,986.29,986.3,6202.0,986.97,987.64,986.29,986.3,6202.0
2025-02-14 15:40:00,985.98,986.25,985.09,985.54,2607.0,985.98,986.25,985.09,985.54,2607.0
2025-02-14 15:45:00,985.1,985.98,983.25,983.77,11560.0,985.1,985.98,983.25,983.77,11560.0
2025-02-14 15:50:00,983.77,985.91,983.69,984.69,22902.0,983.77,985.91,983.69,984.69,22902.0
2025-02-14 15:55:00,984.48,986.87,984.16,986.61,32140.0,984.48,986.87,984.16,986.61,32140.0
2025-02-18 09:30:00,988.0,991.63,982.01,986.6,62178.0,988.0,991.63,982.01,986.6,62178.0
2025-02-18 09:35:00,986.36,987.59,977.22,981.96,14125.0,986.36,987.59,977.22,981.96,14125.0
2025-02-18 09:40:00,981.36,985.19,977.9,980.0,7644.0,981.36,985.19,977.9,980.0,7644.0
2025-02-18 09:45:00,978.66,981.72,978.54,981.4,15647.0,978.66,981.72,978.54,981.4,15647.0
2025-02-18 09:50:00,981.17,984.38,980.26,984.19,8593.0,981.17,984.38,980.26,984.19,8593.0
2025-02-18 09:55:00,984.64,985.0,982.78,983.73,10393.0,984.64,985.0,982.78,983.73,10393.0
2025-02-18 10:00:00,984.42,984.43,978.08,979.46,33866.0,984.42,984.43,978.08,979.46,33866.0
2025-02-18 10:05:00,978.99,981.59,977.43,981.59,13358.0,978.99,981.59,977.43,981.59,13358.0
2025-02-18 10:10:00,980.16,981.34,977.7,979.67,11235.0,980.16,981.34,977.7,979.67,11235.0
2025-02-18 10:15:00,979.92,979.92,974.0,974.0,9661.0,979.92,979.92,974.0,974.0,9661.0
2025-02-18 10:20:00,974.64,977.34,974.24,976.37,9061.0,974.64,977.34,974.24,976.37,9061.0
2025-02-18 10:25:00,976.37,976.99,974.4,975.36,8474.0,976.37,976.99,974.4,975.36,8474.0
2025-02-18 10:30:00,975.13,979.45,974.62,978.16,17778.0,975.13,979.45,974.62,978.16,17778.0
2025-02-18 10:35:00,977.71,978.69,976.58,977.03,4695.0,977.71,978.69,976.58,977.03,4695.0
2025-02-18 10:40:00,977.35,977.96,975.93,976.11,3557.0,977.35,977.96,975.93,976.11,3557.0
2025-02-18 10:45:00,977.14,978.48,975.0,977.63,6291.0,977.14,978.48,975.0,977.63,6291.0
2025-02-18 10:50:00,977.68,982.09,977.68,982.08,13359.0,977.68,982.09,977.68,982.08,13359.0
2025-02-18 10:55:00,982.01,985.2,981.02,985.2,8881.0,982.01,985.2,981.02,985.2,8881.0
2025-02-18 11:00:00,984.54,986.0,983.97,984.35,6331.0,984.54,986.0,983.97,984.35,6331.0
2025-02-18 11:05:00,984.11,985.57,982.71,984.53,10870.0,984.11,985.57,982.71,984.53,10870.0
2025-02-18 11:10:00,984.41,985.35,983.51,983.51,4020.0,984.41,985.35,983.51,983.51,4020.0
2025-02-18 11:15:00,983.93,985.57,983.15,984.25,4325.0,983.93,985.57,983.15,984.25,4325.0
2025-02-18 11:20:00,984.0,984.54,981.56,983.97,6400.0,984.0,984.54,981.56,983.97,6400.0
2025-02-18 11:25:00,982.64,986.49,981.41,986.49,10815.0,982.64,986.49,981.41,986.49,10815.0
2025-02-18 11:30:00,986.48,988.65,985.63,988.18,15619.0,986.48,988.65,985.63,988.18,15619.0
2025-02-18 11:35:00,988.18,989.74,987.75,989.74,10208.0,988.18,989.74,987.75,989.74,10208.0
2025-02-18 11:40:00,988.5,990.37,988.5,990.1,3943.0,988.5,990.37,988.5,990.1,3943.0
2025-02-18 11:45:00,989.9,995.75,989.9,995.59,12584.0,989.9,995.75,989.9,995.59,12584.0
2025-02-18 11:50:00,995.43,995.43,994.03,994.3,5154.0,995.43,995.43,994.03,994.3,5154.0
2025-02-18 11:55:00,994.85,996.41,993.6,994.53,26524.0,994.85,996.41,993.6,994.53,26524.0
2025-02-18 12:00:00,994.53,996.0,992.48,993.1,16898.0,994.53,996.0,992.48,993.1,16898.0
2025-02-18 12:05:00,994.21,995.73,992.7,992.8,3953.0,994.21,995.73,992.7,992.8,3953.0
2025-02-18 12:10:00,992.52,993.62,991.37,992.46,7838.0,992.52,993.62,991.37,992.46,7838.0
2025-02-18 12:15:00,992.15,992.16,989.91,990.0,5006.0,992.15,992.16,989.91,990.0,5006.0
2025-02-18 12:20:00,989.62,991.0,989.24,990.47,7342.0,989.62,991.0,989.24,990.47,7342.0
2025-02-18 12:25:00,990.25,990.55,989.46,990.2,1414.0,990.25,990.55,989.46,990.2,1414.0
2025-02-18 12:30:00,990.49,991.18,990.02,990.02,4347.0,990.49,991.18,990.02,990.02,4347.0
2025-02-18 12:35:00,989.98,990.87,989.66,990.65,3956.0,989.98,990.87,989.66,990.65,3956.0
2025-02-18 12:40:00,991.0,993.0,990.54,991.75,6553.0,991.0,993.0,990.54,991.75,6553.0
2025-02-18 12:45:00,991.39,992.07,989.75,992.07,4836.0,991.39,992.07,989.75,992.07,4836.0
2025-02-18 12:50:00,991.06,992.38,990.39,990.82,4830.0,991.06,992.38,990.39,990.82,4830.0
2025-02-18 12:55:00,990.93,991.18,990.31,990.33,1710.0,990.93,991.18,990.31,990.33,1710.0
2025-02-18 13:00:00,990.62,991.91,990.23,990.56,5998.0,990.62,991.91,990.23,990.56,5998.0
2025-02-18 13:05:00,990.6,990.61,988.99,989.89,1178.0,990.6,990.61,988.99,989.89,1178.0
2025-02-18 13:10:00,989.59,989.85,988.3,989.06,2641.0,989.59,989.85,988.3,989.06,2641.0
2025-02-18 13:15:00,989.18,989.9,988.23,988.89,5391.0,989.18,989.9,988.23,988.89,5391.0
2025-02-18 13:20:00,988.22,988.63,987.07,988.63,2691.0,988.22,988.63,987.07,988.63,2691.0
2025-02-18 13:25:00,987.91,988.46,987.01,987.01,2845.0,987.91,988.46,987.01,987.01,2845.0
2025-02-18 13:30:00,987.84,987.85,985.53,986.6,3232.0,987.84,987.85,985.53,986.6,3232.0
2025-02-18 13:35:00,986.6,987.18,985.11,986.33,3508.0,986.6,987.18,985.11,986.33,3508.0
2025-02-18 13:40:00,986.42,986.47,984.77,985.84,7400.0,986.42,986.47,984.77,985.84,7400.0
2025-02-18 13:45:00,985.38,988.13,985.38,987.97,7080.0,985.38,988.13,985.38,987.97,7080.0
2025-02-18 13:50:00,988.07,988.8,987.36,987.78,4838.0,988.07,988.8,987.36,987.78,4838.0
2025-02-18 13:55:00,988.02,989.81,987.62,988.51,9457.0,988.02,989.81,987.62,988.51,9457.0
2025-02-18 14:00:00,988.41,989.85,988.41,988.87,7735.0,988.41,989.85,988.41,988.87,7735.0
2025-02-18 14:05:00,988.79,989.82,985.43,986.15,6454.0,988.79,989.82,985.43,986.15,6454.0
2025-02-18 14:10:00,986.15,987.81,985.4,987.42,3019.0,986.15,987.81,985.4,987.42,3019.0
2025-02-18 14:15:00,986.49,987.88,985.65,985.65,4904.0,986.49,987.88,985.65,985.65,4904.0
2025-02-18 14:20:00,986.19,986.3,983.67,985.85,9301.0,986.19,986.3,983.67,985.85,9301.0
2025-02-18 14:25:00,984.92,984.92,983.75,984.0,8251.0,984.92,984.92,983.75,984.0,8251.0
2025-02-18 14:30:00,984.19,985.88,984.19,985.88,3967.0,984.19,985.88,984.19,985.88,3967.0
2025-02-18 14:35:00,985.88,985.88,985.21,985.46,1000.0,985.88,985.88,985.21,985.46,1000.0
2025-02-18 14:40:00,985.88,986.03,985.63,985.87,4641.0,985.88,986.03,985.63,985.87,4641.0
2025-02-18 14:45:00,986.19,986.72,985.63,986.06,2204.0,986.19,986.72,985.63,986.06,2204.0
2025-02-18 14:50:00,986.71,987.79,986.71,987.79,3229.0,986.71,987.79,986.71,987.79,3229.0
2025-02-18 14:55:00,987.7,987.95,987.37,987.69,2188.0,987.7,987.95,987.37,987.69,2188.0
2025-02-18 15:00:00,987.69,988.22,987.45,987.68,3268.0,987.69,988.22,987.45,987.68,3268.0
2025-02-18 15:05:00,987.61,988.21,987.36,987.94,3223.0,987.61,988.21,987.36,987.94,3223.0
2025-02-18 15:10:00,988.19,989.52,987.51,989.3,10285.0,988.19,989.52,987.51,989.3,10285.0
2025-02-18 15:15:00,989.26,989.69,988.32,989.38,4293.0,989.26,989.69,988.32,989.38,4293.0
2025-02-18 15:20:00,989.14,989.85,988.9,989.18,6307.0,989.14,989.85,988.9,989.18,6307.0
2025-02-18 15:25:00,989.36,989.86,988.48,989.02,2800.0,989.36,989.86,988.48,989.02,2800.0
2025-02-18 15:30:00,989.68,992.3,989.26,991.88,8749.0,989.68,992.3,989.26,991.88,8749.0
2025-02-18 15:35:00,991.9,994.0,991.43,992.71,8698.0,991.9,994.0,991.43,992.71,8698.0
2025-02-18 15:40:00,992.72,993.35,991.32,991.66,8117.0,992.72,993.35,991.32,991.66,8117.0
2025-02-18 15:45:00,992.02,993.0,991.8,991.88,5015.0,992.02,993.0,991.8,991.88,5015.0
2025-02-18 15:50:00,992.44,994.5,991.85,992.86,27342.0,992.44,994.5,991.85,992.86,27342.0
2025-02-18 15:55:00,992.79,997.54,992.74,997.46,48446.0,992.79,997.54,992.74,997.46,48446.0
2025-02-19 09:30:00,997.32,1002.85,993.11,994.0,70368.0,997.32,1002.85,993.11,994.0,70368.0
2025-02-19 09:35:00,994.03,996.38,988.4,988.4,10144.0,994.03,996.38,988.4,988.4,10144.0
2025-02-19 09:40:00,987.88,989.44,985.02,986.9,10193.0,987.88,989.44,985.02,986.9,10193.0
2025-02-19 09:45:00,986.12,988.17,984.31,985.0,16661.0,986.12,988.17,984.31,985.0,16661.0
2025-02-19 09:50:00,985.43,986.86,983.75,985.84,4785.0,985.43,986.86,983.75,985.84,4785.0
2025-02-19 09:55:00,986.04,986.68,983.41,985.26,5007.0,986.04,986.68,983.41,985.26,5007.0
2025-02-19 10:00:00,985.6,986.37,981.93,983.09,14160.0,985.6,986.37,981.93,983.09,14160.0
2025-02-19 10:05:00,981.78,983.52,979.0,980.67,10158.0,981.78,983.52,979.0,980.67,10158.0
2025-02-19 10:10:00,980.88,982.05,978.0,978.24,5583.0,980.88,982.05,978.0,978.24,5583.0
2025-02-19 10:15:00,978.2,981.59,978.0,980.71,16784.0,978.2,981.59,978.0,980.71,16784.0
2025-02-19 10:20:00,980.63,982.14,978.65,981.11,45960.0,980.63,982.14,978.65,981.11,45960.0
2025-02-19 10:25:00,982.63,982.64,980.37,981.49,3397.0,982.63,982.64,980.37,981.49,3397.0
2025-02-19 10:30:00,981.13,981.25,977.81,978.22,13054.0,981.13,981.25,977.81,978.22,13054.0
2025-02-19 10:35:00,978.36,980.15,977.63,979.03,9513.0,978.36,980.15,977.63,979.03,9513.0
2025-02-19 10:40:00,981.0,981.81,980.01,980.38,5479.0,981.0,981.81,980.01,980.38,5479.0
2025-02-19 10:45:00,980.48,981.68,980.12,980.45,2617.0,980.48,981.68,980.12,980.45,2617.0
2025-02-19 10:50:00,979.72,980.65,978.0,978.54,5995.0,979.72,980.65,978.0,978.54,5995.0
2025-02-19 10:55:00,978.12,978.59,975.67,976.82,13295.0,978.12,978.59,975.67,976.82,13295.0
2025-02-19 11:00:00,976.56,980.09,976.4,978.45,9271.0,976.56,980.09,976.4,978.45,9271.0
2025-02-19 11:05:00,978.18,980.5,978.18,978.79,10377.0,978.18,980.5,978.18,978.79,10377.0
2025-02-19 11:10:00,978.82,980.08,978.66,979.5,4537.0,978.82,980.08,978.66,979.5,4537.0
2025-02-19 11:15:00,979.5,980.38,978.6,979.6,9522.0,979.5,980.38,978.6,979.6,9522.0
2025-02-19 11:20:00,978.96,980.15,978.57,979.87,3989.0,978.96,980.15,978.57,979.87,3989.0
2025-02-19 11:25:00,979.29,980.02,978.58,979.09,2678.0,979.29,980.02,978.58,979.09,2678.0
2025-02-19 11:30:00,979.02,980.08,978.59,979.41,3719.0,979.02,980.08,978.59,979.41,3719.0
2025-02-19 11:35:00,979.8,980.51,978.73,979.22,3836.0,979.8,980.51,978.73,979.22,3836.0
2025-02-19 11:40:00,979.22,981.26,978.6,981.26,5509.0,979.22,981.26,978.6,981.26,5509.0
2025-02-19 11:45:00,981.44,982.1,980.91,980.91,6604.0,981.44,982.1,980.91,980.91,6604.0
2025-02-19 11:50:00,981.06,981.82,979.85,981.06,4370.0,981.06,981.82,979.85,981.06,4370.0
2025-02-19 11:55:00,980.75,981.59,980.46,981.13,2027.0,980.75,981.59,980.46,981.13,2027.0
2025-02-19 12:00:00,981.79,984.5,981.57,984.5,6911.0,981.79,984.5,981.57,984.5,6911.0
2025-02-19 12:05:00,984.5,985.63,984.0,984.0,5956.0,984.5,985.63,984.0,984.0,5956.0
2025-02-19 12:10:00,983.89,984.23,982.54,982.98,2736.0,983.89,984.23,982.54,982.98,2736.0
2025-02-19 12:15:00,982.98,983.62,982.53,983.02,2943.0,982.98,983.62,982.53,983.02,2943.0
2025-02-19 12:20:00,983.86,985.14,982.9,984.42,2344.0,983.86,985.14,982.9,984.42,2344.0
2025-02-19 12:25:00,984.33,984.72,984.0,984.72,3411.0,984.33,984.72,984.0,984.72,3411.0
2025-02-19 12:30:00,984.16,984.72,983.19,983.24,2218.0,984.16,984.72,983.19,983.24,2218.0
2025-02-19 12:35:00,983.0,983.39,982.17,982.56,1172.0,983.0,983.39,982.17,982.56,1172.0
2025-02-19 12:40:00,982.12,982.94,982.12,982.32,5580.0,982.12,982.94,982.12,982.32,5580.0
2025-02-19 12:45:00,982.84,983.59,982.32,983.27,2000.0,982.84,983.59,982.32,983.27,2000.0
2025-02-19 12:50:00,982.89,984.01,982.89,983.54,1230.0,982.89,984.01,982.89,983.54,1230.0
2025-02-19 12:55:00,983.56,983.56,982.54,982.74,2511.0,983.56,983.56,982.54,982.74,2511.0
2025-02-19 13:00:00,982.82,983.54,981.48,981.48,3912.0,982.82,983.54,981.48,981.48,3912.0
2025-02-19 13:05:00,981.69,981.82,980.44,981.42,3858.0,981.69,981.82,980.44,981.42,3858.0
2025-02-19 13:10:00,981.01,981.52,980.21,981.51,1540.0,981.01,981.52,980.21,981.51,1540.0
2025-02-19 13:15:00,981.47,984.43,981.47,983.99,2600.0,981.47,984.43,981.47,983.99,2600.0
2025-02-19 13:20:00,984.22,984.22,983.19,983.19,4590.0,984.22,984.22,983.19,983.19,4590.0
2025-02-19 13:25:00,983.59,983.59,982.06,982.06,1739.0,983.59,983.59,982.06,982.06,1739.0
2025-02-19 13:30:00,982.73,983.23,982.63,982.77,941.0,982.73,983.23,982.63,982.77,941.0
2025-02-19 13:35:00,982.92,983.89,982.71,983.54,2514.0,982.92,983.89,982.71,983.54,2514.0
2025-02-19 13:40:00,983.28,983.74,983.28,983.51,1021.0,983.28,983.74,983.28,983.51,1021.0
2025-02-19 13:45:00,983.39,983.47,982.8,983.24,1702.0,983.39,983.47,982.8,983.24,1702.0
2025-02-19 13:50:00,982.77,983.59,981.85,981.85,4137.0,982.77,983.59,981.85,981.85,4137.0
2025-02-19 13:55:00,982.17,982.72,981.59,981.59,3862.0,982.17,982.72,981.59,981.59,3862.0
2025-02-19 14:00:00,981.83,982.98,981.39,982.43,3797.0,981.83,982.98,981.39,982.43,3797.0
2025-02-19 14:05:00,982.83,983.4,982.5,982.5,3107.0,982.83,983.4,982.5,982.5,3107.0
2025-02-19 14:10:00,982.03,982.98,980.68,982.98,4932.0,982.03,982.98,980.68,982.98,4932.0
2025-02-19 14:15:00,982.78,983.36,982.16,982.63,3492.0,982.78,983.36,982.16,982.63,3492.0
2025-02-19 14:20:00,983.55,984.85,983.42,984.65,9003.0,983.55,984.85,983.42,984.65,9003.0
2025-02-19 14:25:00,984.59,986.11,983.89,986.04,7762.0,984.59,986.11,983.89,986.04,7762.0
2025-02-19 14:30:00,985.73,986.74,984.3,986.74,3856.0,985.73,986.74,984.3,986.74,3856.0
2025-02-19 14:35:00,986.17,986.87,986.16,986.16,4959.0,986.17,986.87,986.16,986.16,4959.0
2025-02-19 14:40:00,985.69,987.89,985.52,987.02,7775.0,985.69,987.89,985.52,987.02,7775.0
2025-02-19 14:45:00,987.25,987.25,986.14,986.35,3182.0,987.25,987.25,986.14,986.35,3182.0
2025-02-19 14:50:00,986.89,988.48,986.89,988.48,6396.0,986.89,988.48,986.89,988.48,6396.0
2025-02-19 14:55:00,988.59,988.8,987.18,987.18,3377.0,988.59,988.8,987.18,987.18,3377.0
2025-02-19 15:00:00,986.93,987.67,985.94,986.45,2569.0,986.93,987.67,985.94,986.45,2569.0
2025-02-19 15:05:00,986.36,987.91,986.25,986.25,6601.0,986.36,987.91,986.25,986.25,6601.0
2025-02-19 15:10:00,986.25,987.21,986.03,986.78,3092.0,986.25,987.21,986.03,986.78,3092.0
2025-02-19 15:15:00,987.16,989.93,987.15,989.69,7045.0,987.16,989.93,987.15,989.69,7045.0
2025-02-19 15:20:00,989.69,989.87,986.97,987.39,9945.0,989.69,989.87,986.97,987.39,9945.0
2025-02-19 15:25:00,987.35,987.35,984.3,985.14,6575.0,987.35,987.35,984.3,985.14,6575.0
2025-02-19 15:30:00,985.24,987.67,984.82,986.77,5942.0,985.24,987.67,984.82,986.77,5942.0
2025-02-19 15:35:00,986.75,986.94,985.42,986.45,5176.0,986.75,986.94,985.42,986.45,5176.0
2025-02-19 15:40:00,986.22,986.78,984.51,985.09,10041.0,986.22,986.78,984.51,985.09,10041.0
2025-02-19 15:45:00,985.24,985.65,984.08,984.08,12856.0,985.24,985.65,984.08,984.08,12856.0
2025-02-19 15:50:00,984.6,985.78,983.19,983.88,20298.0,984.6,985.78,983.19,983.88,20298.0
2025-02-19 15:55:00,983.85,987.4,983.85,986.81,17536.0,983.85,987.4,983.85,986.81,17536.0
2025-02-20 09:30:00,981.19,981.19,971.5,976.55,55102.0,981.19,981.19,971.5,976.55,55102.0
2025-02-20 09:35:00,978.2,978.2,973.18,974.88,8592.0,978.2,978.2,973.18,974.88,8592.0
2025-02-20 09:40:00,974.34,975.27,971.17,971.55,11879.0,974.34,975.27,971.17,971.55,11879.0
2025-02-20 09:45:00,972.6,975.28,972.41,973.95,8362.0,972.6,975.28,972.41,973.95,8362.0
2025-02-20 09:50:00,973.04,973.95,967.29,967.48,12015.0,973.04,973.95,967.29,967.48,12015.0
2025-02-20 09:55:00,967.77,970.14,962.42,962.42,24285.0,967.77,970.14,962.42,962.42,24285.0
2025-02-20 10:00:00,963.35,964.42,958.87,963.55,20694.0,963.35,964.42,958.87,963.55,20694.0
2025-02-20 10:05:00,963.56,964.5,958.92,960.81,9893.0,963.56,964.5,958.92,960.81,9893.0
2025-02-20 10:10:00,960.15,962.96,959.14,960.6,10562.0,960.15,962.96,959.14,960.6,10562.0
2025-02-20 10:15:00,960.9,964.31,960.18,963.56,14032.0,960.9,964.31,960.18,963.56,14032.0
2025-02-20 10:20:00,964.53,965.72,961.68,964.72,7444.0,964.53,965.72,961.68,964.72,7444.0
2025-02-20 10:25:00,964.48,967.02,963.81,966.81,2519.0,964.48,967.02,963.81,966.81,2519.0
2025-02-20 10:30:00,966.8,968.61,965.44,966.59,6467.0,966.8,968.61,965.44,966.59,6467.0
2025-02-20 10:35:00,966.95,967.29,964.98,965.78,3524.0,966.95,967.29,964.98,965.78,3524.0
2025-02-20 10:40:00,965.22,966.25,965.22,965.43,926.0,965.22,966.25,965.22,965.43,926.0
2025-02-20 10:45:00,964.55,965.93,963.36,963.9,3264.0,964.55,965.93,963.36,963.9,3264.0
2025-02-20 10:50:00,963.9,963.9,960.65,960.91,9086.0,963.9,963.9,960.65,960.91,9086.0
2025-02-20 10:55:00,962.59,963.93,960.34,960.34,6159.0,962.59,963.93,960.34,960.34,6159.0
2025-02-20 11:00:00,960.39,963.48,960.27,960.66,4200.0,960.39,963.48,960.27,960.66,4200.0
2025-02-20 11:05:00,961.76,965.2,960.27,965.2,15591.0,961.76,965.2,960.27,965.2,15591.0
2025-02-20 11:10:00,964.67,965.73,963.81,965.73,2284.0,964.67,965.73,963.81,965.73,2284.0
2025-02-20 11:15:00,964.24,964.83,961.38,962.05,3633.0,964.24,964.83,961.38,962.05,3633.0
2025-02-20 11:20:00,962.21,963.41,961.38,963.41,5475.0,962.21,963.41,961.38,963.41,5475.0
2025-02-20 11:25:00,963.63,963.64,961.14,962.82,1400.0,963.63,963.64,961.14,962.82,1400.0
2025-02-20 11:30:00,962.34,963.3,961.5,962.0,1910.0,962.34,963.3,961.5,962.0,1910.0
2025-02-20 11:35:00,962.13,962.14,960.0,960.56,4010.0,962.13,962.14,960.0,960.56,4010.0
2025-02-20 11:40:00,960.65,960.99,959.23,960.86,2612.0,960.65,960.99,959.23,960.86,2612.0
2025-02-20 11:45:00,961.0,961.18,960.72,961.06,1777.0,961.0,961.18,960.72,961.06,1777.0
2025-02-20 11:50:00,960.89,963.0,960.67,961.02,1549.0,960.89,963.0,960.67,961.02,1549.0
2025-02-20 11:55:00,962.03,962.99,961.45,962.3,4777.0,962.03,962.99,961.45,962.3,4777.0
2025-02-20 12:00:00,962.12,966.43,961.66,965.72,13543.0,962.12,966.43,961.66,965.72,13543.0
2025-02-20 12:05:00,965.5,965.65,965.0,965.32,1649.0,965.5,965.65,965.0,965.32,1649.0
2025-02-20 12:10:00,965.65,965.65,964.5,965.32,3262.0,965.65,965.65,964.5,965.32,3262.0
2025-02-20 12:15:00,965.32,965.57,964.5,965.47,3455.0,965.32,965.57,964.5,965.47,3455.0
2025-02-20 12:20:00,964.54,965.09,961.88,963.62,3988.0,964.54,965.09,961.88,963.62,3988.0
2025-02-20 12:25:00,963.35,963.55,961.43,962.21,3630.0,963.35,963.55,961.43,962.21,3630.0
2025-02-20 12:30:00,963.18,963.83,962.58,962.66,3081.0,963.18,963.83,962.58,962.66,3081.0
2025-02-20 12:35:00,962.45,963.54,962.45,962.48,2509.0,962.45,963.54,962.45,962.48,2509.0
2025-02-20 12:40:00,962.9,962.9,962.42,962.7,486.0,962.9,962.9,962.42,962.7,486.0
2025-02-20 12:45:00,962.5,964.18,962.5,963.08,3246.0,962.5,964.18,962.5,963.08,3246.0
2025-02-20 12:50:00,963.45,964.09,962.34,963.35,2442.0,963.45,964.09,962.34,963.35,2442.0
2025-02-20 12:55:00,962.98,963.13,961.45,962.17,1672.0,962.98,963.13,961.45,962.17,1672.0
2025-02-20 13:00:00,961.72,962.92,960.76,960.76,3779.0,961.72,962.92,960.76,960.76,3779.0
2025-02-20 13:05:00,961.82,962.87,961.38,962.26,3521.0,961.82,962.87,961.38,962.26,3521.0
2025-02-20 13:10:00,962.07,964.55,961.39,964.55,2742.0,962.07,964.55,961.39,964.55,2742.0
2025-02-20 13:15:00,964.14,964.34,963.13,963.24,2023.0,964.14,964.34,963.13,963.24,2023.0
2025-02-20 13:20:00,963.57,963.66,961.7,963.66,2050.0,963.57,963.66,961.7,963.66,2050.0
2025-02-20 13:25:00,963.88,964.69,963.44,963.58,2837.0,963.88,964.69,963.44,963.58,2837.0
2025-02-20 13:30:00,963.2,964.9,963.2,964.5,1889.0,963.2,964.9,963.2,964.5,1889.0
2025-02-20 13:35:00,963.88,963.88,962.76,963.58,1308.0,963.88,963.88,962.76,963.58,1308.0
2025-02-20 13:40:00,963.75,964.21,963.23,964.2,2216.0,963.75,964.21,963.23,964.2,2216.0
2025-02-20 13:45:00,964.0,964.0,963.2,963.27,1305.0,964.0,964.0,963.2,963.27,1305.0
2025-02-20 13:50:00,963.28,964.24,963.28,964.15,3527.0,963.28,964.24,963.28,964.15,3527.0
2025-02-20 13:55:00,964.3,965.66,963.59,965.66,6727.0,964.3,965.66,963.59,965.66,6727.0
2025-02-20 14:00:00,965.49,966.5,965.16,966.5,3559.0,965.49,966.5,965.16,966.5,3559.0
2025-02-20 14:05:00,966.5,967.28,965.24,966.75,5262.0,966.5,967.28,965.24,966.75,5262.0
2025-02-20 14:10:00,966.9,969.98,966.09,968.89,4180.0,966.9,969.98,966.09,968.89,4180.0
2025-02-20 14:15:00,969.39,970.0,968.78,969.05,3688.0,969.39,970.0,968.78,969.05,3688.0
2025-02-20 14:20:00,969.13,971.0,969.12,970.45,4162.0,969.13,971.0,969.12,970.45,4162.0
2025-02-20 14:25:00,970.54,971.89,970.02,970.92,6954.0,970.54,971.89,970.02,970.92,6954.0
2025-02-20 14:30:00,970.44,970.98,969.46,969.46,4055.0,970.44,970.98,969.46,969.46,4055.0
2025-02-20 14:35:00,970.05,970.05,967.12,967.12,3385.0,970.05,970.05,967.12,967.12,3385.0
2025-02-20 14:40:00,967.28,969.25,966.56,969.25,4102.0,967.28,969.25,966.56,969.25,4102.0
2025-02-20 14:45:00,969.25,971.17,969.25,970.81,11264.0,969.25,971.17,969.25,970.81,11264.0
2025-02-20 14:50:00,971.33,971.33,970.46,971.23,3604.0,971.33,971.33,970.46,971.23,3604.0
2025-02-20 14:55:00,971.24,972.0,971.18,971.47,4197.0,971.24,972.0,971.18,971.47,4197.0
2025-02-20 15:00:00,971.47,972.92,971.12,972.36,7348.0,971.47,972.92,971.12,972.36,7348.0
2025-02-20 15:05:00,972.76,972.76,970.43,970.43,5299.0,972.76,972.76,970.43,970.43,5299.0
2025-02-20 15:10:00,970.42,972.0,970.42,971.2,6487.0,970.42,972.0,970.42,971.2,6487.0
2025-02-20 15:15:00,971.33,972.92,971.19,972.92,8935.0,971.33,972.92,971.19,972.92,8935.0
2025-02-20 15:20:00,972.46,973.93,972.36,972.36,4863.0,972.46,973.93,972.36,972.36,4863.0
2025-02-20 15:25:00,972.39,972.99,971.03,971.88,2208.0,972.39,972.99,971.03,971.88,2208.0
2025-02-20 15:30:00,970.58,971.0,970.37,970.64,2051.0,970.58,971.0,970.37,970.64,2051.0
2025-02-20 15:35:00,971.0,971.0,969.55,970.87,5128.0,971.0,971.0,969.55,970.87,5128.0
2025-02-20 15:40:00,969.99,969.99,969.1,969.34,2704.0,969.99,969.99,969.1,969.34,2704.0
2025-02-20 15:45:00,969.34,970.0,968.8,969.77,6465.0,969.34,970.0,968.8,969.77,6465.0
2025-02-20 15:50:00,970.3,971.15,967.9,968.02,10115.0,970.3,971.15,967.9,968.02,10115.0
2025-02-20 15:55:00,967.88,968.81,966.56,968.02,35377.0,967.88,968.81,966.56,968.02,35377.0
2025-02-21 09:30:00,964.7,967.0,963.79,965.03,65681.0,964.7,967.0,963.79,965.03,65681.0
2025-02-21 09:35:00,964.7,966.21,960.58,961.11,10418.0,964.7,966.21,960.58,961.11,10418.0
2025-02-21 09:40:00,961.25,963.2,958.75,962.61,11170.0,961.25,963.2,958.75,962.61,11170.0
2025-02-21 09:45:00,963.92,965.22,961.59,961.59,5537.0,963.92,965.22,961.59,961.59,5537.0
2025-02-21 09:50:00,960.49,961.0,959.19,960.26,5395.0,960.49,961.0,959.19,960.26,5395.0
2025-02-21 09:55:00,960.0,961.23,958.46,959.84,8371.0,960.0,961.23,958.46,959.84,8371.0
2025-02-21 10:00:00,959.31,962.19,957.25,960.97,16233.0,959.31,962.19,957.25,960.97,16233.0
2025-02-21 10:05:00,960.97,961.07,957.13,959.19,8797.0,960.97,961.07,957.13,959.19,8797.0
2025-02-21 10:10:00,959.48,961.5,956.78,957.01,10565.0,959.48,961.5,956.78,957.01,10565.0
2025-02-21 10:15:00,956.0,958.13,955.57,958.06,7382.0,956.0,958.13,955.57,958.06,7382.0
2025-02-21 10:20:00,958.06,958.98,955.23,955.23,5614.0,958.06,958.98,955.23,955.23,5614.0
2025-02-21 10:25:00,956.12,956.17,953.65,953.71,20131.0,956.12,956.17,953.65,953.71,20131.0
2025-02-21 10:30:00,953.5,954.51,952.03,952.61,11019.0,953.5,954.51,952.03,952.61,11019.0
2025-02-21 10:35:00,952.61,957.15,952.0,956.17,14547.0,952.61,957.15,952.0,956.17,14547.0
2025-02-21 10:40:00,956.19,956.46,953.79,953.86,6228.0,956.19,956.46,953.79,953.86,6228.0
2025-02-21 10:45:00,953.88,957.08,953.57,955.26,6580.0,953.88,957.08,953.57,955.26,6580.0
2025-02-21 10:50:00,956.01,956.97,954.56,955.83,6954.0,956.01,956.97,954.56,955.83,6954.0
2025-02-21 10:55:00,956.24,957.94,954.69,956.85,4736.0,956.24,957.94,954.69,956.85,4736.0
2025-02-21 11:00:00,958.0,959.24,955.0,955.72,6874.0,958.0,959.24,955.0,955.72,6874.0
2025-02-21 11:05:00,955.67,956.98,955.0,955.57,2838.0,955.67,956.98,955.0,955.57,2838.0
2025-02-21 11:10:00,956.67,956.67,955.51,956.3,4818.0,956.67,956.67,955.51,956.3,4818.0
2025-02-21 11:15:00,956.97,957.21,955.48,956.81,5941.0,956.97,957.21,955.48,956.81,5941.0
2025-02-21 11:20:00,956.81,957.1,956.28,956.49,2445.0,956.81,957.1,956.28,956.49,2445.0
2025-02-21 11:25:00,956.55,956.57,954.88,956.13,4637.0,956.55,956.57,954.88,956.13,4637.0
2025-02-21 11:30:00,955.8,958.13,955.0,957.56,5301.0,955.8,958.13,955.0,957.56,5301.0
2025-02-21 11:35:00,957.54,958.0,956.18,957.02,4833.0,957.54,958.0,956.18,957.02,4833.0
2025-02-21 11:40:00,956.18,957.24,955.0,955.0,2659.0,956.18,957.24,955.0,955.0,2659.0
2025-02-21 11:45:00,955.0,955.75,954.39,955.73,3353.0,955.0,955.75,954.39,955.73,3353.0
2025-02-21 11:50:00,954.86,955.07,953.24,953.24,3017.0,954.86,955.07,953.24,953.24,3017.0
2025-02-21 11:55:00,953.21,954.47,953.21,953.48,6164.0,953.21,954.47,953.21,953.48,6164.0
2025-02-21 12:00:00,954.07,954.99,952.77,953.76,3453.0,954.07,954.99,952.77,953.76,3453.0
2025-02-21 12:05:00,953.77,953.77,951.61,952.0,4112.0,953.77,953.77,951.61,952.0,4112.0
2025-02-21 12:10:00,951.76,952.0,949.6,949.71,16356.0,951.76,952.0,949.6,949.71,16356.0
2025-02-21 12:15:00,949.7,949.7,946.52,947.54,7610.0,949.7,949.7,946.52,947.54,7610.0
2025-02-21 12:20:00,946.37,947.74,946.11,947.35,9641.0,946.37,947.74,946.11,947.35,9641.0
2025-02-21 12:25:00,947.36,949.38,947.06,949.38,9293.0,947.36,949.38,947.06,949.38,9293.0
2025-02-21 12:30:00,949.26,949.26,947.65,948.16,4617.0,949.26,949.26,947.65,948.16,4617.0
2025-02-21 12:35:00,948.16,948.97,946.24,947.27,8733.0,948.16,948.97,946.24,947.27,8733.0
2025-02-21 12:40:00,947.97,947.97,946.59,947.33,4679.0,947.97,947.97,946.59,947.33,4679.0
2025-02-21 12:45:00,946.94,947.12,945.17,945.31,8511.0,946.94,947.12,945.17,945.31,8511.0
2025-02-21 12:50:00,945.81,945.92,944.15,945.52,16709.0,945.81,945.92,944.15,945.52,16709.0
2025-02-21 12:55:00,945.55,945.55,943.04,945.08,5752.0,945.55,945.55,943.04,945.08,5752.0
2025-02-21 13:00:00,945.08,945.08,943.21,943.48,9577.0,945.08,945.08,943.21,943.48,9577.0
2025-02-21 13:05:00,945.02,945.02,942.79,943.4,4911.0,945.02,945.02,942.79,943.4,4911.0
2025-02-21 13:10:00,943.41,944.29,942.0,943.26,9285.0,943.41,944.29,942.0,943.26,9285.0
2025-02-21 13:15:00,944.31,945.28,943.35,943.42,13358.0,944.31,945.28,943.35,943.42,13358.0
2025-02-21 13:20:00,943.79,944.0,942.22,943.52,7071.0,943.79,944.0,942.22,943.52,7071.0
2025-02-21 13:25:00,943.6,944.77,942.45,943.79,4956.0,943.6,944.77,942.45,943.79,4956.0
2025-02-21 13:30:00,943.36,943.42,941.53,942.48,6272.0,943.36,943.42,941.53,942.48,6272.0
2025-02-21 13:35:00,942.24,944.55,941.85,943.0,5345.0,942.24,944.55,941.85,943.0,5345.0
2025-02-21 13:40:00,943.96,943.96,941.5,942.72,7111.0,943.96,943.96,941.5,942.72,7111.0
2025-02-21 13:45:00,942.09,942.42,941.25,941.73,2727.0,942.09,942.42,941.25,941.73,2727.0
2025-02-21 13:50:00,941.82,942.31,941.23,941.66,2931.0,941.82,942.31,941.23,941.66,2931.0
2025-02-21 13:55:00,941.85,942.02,940.53,940.86,2826.0,941.85,942.02,940.53,940.86,2826.0
2025-02-21 14:00:00,941.07,941.63,938.46,939.91,6449.0,941.07,941.63,938.46,939.91,6449.0
2025-02-21 14:05:00,940.02,940.99,939.83,940.8,2205.0,940.02,940.99,939.83,940.8,2205.0
2025-02-21 14:10:00,940.32,940.82,938.97,940.28,13502.0,940.32,940.82,938.97,940.28,13502.0
2025-02-21 14:15:00,940.01,940.29,939.17,939.24,2876.0,940.01,940.29,939.17,939.24,2876.0
2025-02-21 14:20:00,938.86,939.09,938.4,938.84,2501.0,938.86,939.09,938.4,938.84,2501.0
2025-02-21 14:25:00,938.8,939.27,936.65,936.65,3830.0,938.8,939.27,936.65,936.65,3830.0
2025-02-21 14:30:00,937.31,939.57,937.31,937.96,7201.0,937.31,939.57,937.31,937.96,7201.0
2025-02-21 14:35:00,937.9,938.08,935.11,935.72,24012.0,937.9,938.08,935.11,935.72,24012.0
2025-02-21 14:40:00,935.38,937.32,934.0,935.46,5810.0,935.38,937.32,934.0,935.46,5810.0
2025-02-21 14:45:00,936.94,936.94,934.94,936.05,5458.0,936.94,936.94,934.94,936.05,5458.0
2025-02-21 14:50:00,935.64,937.52,935.63,936.28,4825.0,935.64,937.52,935.63,936.28,4825.0
2025-02-21 14:55:00,936.65,937.53,935.31,936.09,4935.0,936.65,937.53,935.31,936.09,4935.0
2025-02-21 15:00:00,935.44,937.04,935.32,936.58,6549.0,935.44,937.04,935.32,936.58,6549.0
2025-02-21 15:05:00,936.49,936.61,934.63,934.67,6979.0,936.49,936.61,934.63,934.67,6979.0
2025-02-21 15:10:00,934.57,935.66,933.9,935.4,7976.0,934.57,935.66,933.9,935.4,7976.0
2025-02-21 15:15:00,934.99,936.9,934.99,936.9,7529.0,934.99,936.9,934.99,936.9,7529.0
2025-02-21 15:20:00,936.37,936.87,935.75,936.72,4892.0,936.37,936.87,935.75,936.72,4892.0
2025-02-21 15:25:00,936.43,937.26,935.52,936.92,15125.0,936.43,937.26,935.52,936.92,15125.0
2025-02-21 15:30:00,936.95,937.52,934.89,935.24,9888.0,936.95,937.52,934.89,935.24,9888.0
2025-02-21 15:35:00,935.24,935.82,934.06,935.74,9050.0,935.24,935.82,934.06,935.74,9050.0
2025-02-21 15:40:00,935.99,935.99,933.01,933.32,9900.0,935.99,935.99,933.01,933.32,9900.0
2025-02-21 15:45:00,933.24,937.27,933.23,937.27,22992.0,933.24,937.27,933.23,937.27,22992.0
2025-02-21 15:50:00,937.27,941.36,937.27,938.92,50049.0,937.27,941.36,937.27,938.92,50049.0
2025-02-21 15:55:00,939.27,939.9,937.38,938.41,41321.0,939.27,939.9,937.38,938.41,41321.0
2025-02-24 09:30:00,944.04,944.5,939.0,941.69,29528.0,944.04,944.5,939.0,941.69,29528.0
2025-02-24 09:35:00,942.48,944.0,935.0,935.33,28407.0,942.48,944.0,935.0,935.33,28407.0
2025-02-24 09:40:00,935.33,936.35,930.9,932.1,6662.0,935.33,936.35,930.9,932.1,6662.0
2025-02-24 09:45:00,932.1,933.29,926.65,928.84,14730.0,932.1,933.29,926.65,928.84,14730.0
2025-02-24 09:50:00,929.45,930.85,923.62,926.07,12889.0,929.45,930.85,923.62,926.07,12889.0
2025-02-24 09:55:00,926.35,926.94,920.13,922.34,24307.0,926.35,926.94,920.13,922.34,24307.0
2025-02-24 10:00:00,921.57,923.39,915.7,916.22,23153.0,921.57,923.39,915.7,916.22,23153.0
2025-02-24 10:05:00,916.61,922.5,913.53,920.0,16906.0,916.61,922.5,913.53,920.0,16906.0
2025-02-24 10:10:00,919.3,924.11,919.22,922.56,10567.0,919.3,924.11,919.22,922.56,10567.0
2025-02-24 10:15:00,922.91,924.51,919.98,920.83,9695.0,922.91,924.51,919.98,920.83,9695.0
2025-02-24 10:20:00,920.28,924.97,919.17,923.9,21977.0,920.28,924.97,919.17,923.9,21977.0
2025-02-24 10:25:00,923.7,923.89,919.29,919.29,3481.0,923.7,923.89,919.29,919.29,3481.0
2025-02-24 10:30:00,920.0,923.97,920.0,923.45,7351.0,920.0,923.97,920.0,923.45,7351.0
2025-02-24 10:35:00,924.0,925.17,922.43,922.64,10574.0,924.0,925.17,922.43,922.64,10574.0
2025-02-24 10:40:00,923.75,925.4,922.47,923.22,6807.0,923.75,925.4,922.47,923.22,6807.0
2025-02-24 10:45:00,923.22,924.07,921.48,922.34,4512.0,923.22,924.07,921.48,922.34,4512.0
2025-02-24 10:50:00,923.2,924.53,920.79,924.03,5143.0,923.2,924.53,920.79,924.03,5143.0
2025-02-24 10:55:00,924.49,925.47,922.87,925.17,6737.0,924.49,925.47,922.87,925.17,6737.0
2025-02-24 11:00:00,924.72,926.82,924.32,925.42,8288.0,924.72,926.82,924.32,925.42,8288.0
2025-02-24 11:05:00,925.72,929.17,925.04,928.9,11432.0,925.72,929.17,925.04,928.9,11432.0
2025-02-24 11:10:00,928.59,930.06,928.18,928.18,4100.0,928.59,930.06,928.18,928.18,4100.0
2025-02-24 11:15:00,928.63,930.01,928.12,930.01,8465.0,928.63,930.01,928.12,930.01,8465.0
2025-02-24 11:20:00,930.0,930.31,927.81,930.0,12822.0,930.0,930.31,927.81,930.0,12822.0
2025-02-24 11:25:00,929.91,933.79,929.59,932.96,6593.0,929.91,933.79,929.59,932.96,6593.0
2025-02-24 11:30:00,933.8,934.48,931.58,931.96,6346.0,933.8,934.48,931.58,931.96,6346.0
2025-02-24 11:35:00,931.96,932.83,928.81,929.61,7305.0,931.96,932.83,928.81,929.61,7305.0
2025-02-24 11:40:00,929.63,934.15,929.02,931.42,12426.0,929.63,934.15,929.02,931.42,12426.0
2025-02-24 11:45:00,931.63,932.79,930.63,932.52,9679.0,931.63,932.79,930.63,932.52,9679.0
2025-02-24 11:50:00,931.72,933.98,931.03,932.19,4344.0,931.72,933.98,931.03,932.19,4344.0
2025-02-24 11:55:00,932.83,932.83,930.89,931.39,3625.0,932.83,932.83,930.89,931.39,3625.0
2025-02-24 12:00:00,931.17,932.35,930.54,932.35,2010.0,931.17,932.35,930.54,932.35,2010.0
2025-02-24 12:05:00,932.26,932.44,931.0,932.04,12036.0,932.26,932.44,931.0,932.04,12036.0
2025-02-24 12:10:00,932.35,932.56,931.61,931.78,4173.0,932.35,932.56,931.61,931.78,4173.0
2025-02-24 12:15:00,931.78,934.0,931.36,933.49,16161.0,931.78,934.0,931.36,933.49,16161.0
2025-02-24 12:20:00,933.49,934.0,932.16,932.7,6860.0,933.49,934.0,932.16,932.7,6860.0
2025-02-24 12:25:00,932.7,934.99,932.38,934.75,8127.0,932.7,934.99,932.38,934.75,8127.0
2025-02-24 12:30:00,934.41,934.41,933.0,934.14,3193.0,934.41,934.41,933.0,934.14,3193.0
2025-02-24 12:35:00,932.89,935.0,932.72,935.0,4164.0,932.89,935.0,932.72,935.0,4164.0
2025-02-24 12:40:00,934.67,935.96,933.53,935.96,4800.0,934.67,935.96,933.53,935.96,4800.0
2025-02-24 12:45:00,935.4,935.4,934.0,934.88,2658.0,935.4,935.4,934.0,934.88,2658.0
2025-02-24 12:50:00,934.33,935.27,932.7,932.7,6458.0,934.33,935.27,932.7,932.7,6458.0
2025-02-24 12:55:00,933.71,934.3,932.01,932.01,4740.0,933.71,934.3,932.01,932.01,4740.0
2025-02-24 13:00:00,932.56,934.0,932.28,934.0,5446.0,932.56,934.0,932.28,934.0,5446.0
2025-02-24 13:05:00,933.85,935.29,933.29,934.28,3703.0,933.85,935.29,933.29,934.28,3703.0
2025-02-24 13:10:00,933.38,935.55,932.89,933.75,4767.0,933.38,935.55,932.89,933.75,4767.0
2025-02-24 13:15:00,934.13,935.36,933.91,935.08,7441.0,934.13,935.36,933.91,935.08,7441.0
2025-02-24 13:20:00,934.96,934.96,932.32,932.32,2149.0,934.96,934.96,932.32,932.32,2149.0
2025-02-24 13:25:00,932.32,933.42,931.95,932.55,1226.0,932.32,933.42,931.95,932.55,1226.0
2025-02-24 13:30:00,932.55,932.88,930.94,931.26,6146.0,932.55,932.88,930.94,931.26,6146.0
2025-02-24 13:35:00,931.91,932.36,929.99,930.3,5717.0,931.91,932.36,929.99,930.3,5717.0
2025-02-24 13:40:00,930.42,931.81,930.42,931.59,5058.0,930.42,931.81,930.42,931.59,5058.0
2025-02-24 13:45:00,931.59,932.46,930.93,931.4,2140.0,931.59,932.46,930.93,931.4,2140.0
2025-02-24 13:50:00,931.69,932.49,931.35,932.49,838.0,931.69,932.49,931.35,932.49,838.0
2025-02-24 13:55:00,932.18,932.18,930.01,931.51,2332.0,932.18,932.18,930.01,931.51,2332.0
2025-02-24 14:00:00,931.93,932.99,931.93,932.5,2993.0,931.93,932.99,931.93,932.5,2993.0
2025-02-24 14:05:00,932.5,933.0,931.8,932.07,2670.0,932.5,933.0,931.8,932.07,2670.0
2025-02-24 14:10:00,932.31,933.76,932.21,933.13,1718.0,932.31,933.76,932.21,933.13,1718.0
2025-02-24 14:15:00,934.39,934.45,931.38,931.68,4060.0,934.39,934.45,931.38,931.68,4060.0
2025-02-24 14:20:00,931.87,933.22,931.3,932.22,5273.0,931.87,933.22,931.3,932.22,5273.0
2025-02-24 14:25:00,932.48,932.65,931.42,931.77,3095.0,932.48,932.65,931.42,931.77,3095.0
2025-02-24 14:30:00,932.35,934.19,931.96,934.19,10533.0,932.35,934.19,931.96,934.19,10533.0
2025-02-24 14:35:00,933.84,934.19,933.17,933.42,6090.0,933.84,934.19,933.17,933.42,6090.0
2025-02-24 14:40:00,933.3,933.48,932.44,933.11,1946.0,933.3,933.48,932.44,933.11,1946.0
2025-02-24 14:45:00,933.34,933.34,931.86,932.68,7452.0,933.34,933.34,931.86,932.68,7452.0
2025-02-24 14:50:00,932.69,933.22,931.04,931.04,5227.0,932.69,933.22,931.04,931.04,5227.0
2025-02-24 14:55:00,931.71,931.71,930.02,930.03,3300.0,931.71,931.71,930.02,930.03,3300.0
2025-02-24 15:00:00,930.57,931.51,929.47,931.51,4602.0,930.57,931.51,929.47,931.51,4602.0
2025-02-24 15:05:00,931.4,932.53,931.19,932.45,4537.0,931.4,932.53,931.19,932.45,4537.0
2025-02-24 15:10:00,931.75,932.61,931.27,932.6,2812.0,931.75,932.61,931.27,932.6,2812.0
2025-02-24 15:15:00,932.54,934.5,932.53,933.18,7267.0,932.54,934.5,932.53,933.18,7267.0
2025-02-24 15:20:00,932.73,933.34,932.32,932.52,2377.0,932.73,933.34,932.32,932.52,2377.0
2025-02-24 15:25:00,932.53,932.88,931.49,931.75,11534.0,932.53,932.88,931.49,931.75,11534.0
2025-02-24 15:30:00,931.86,932.23,930.76,931.75,18678.0,931.86,932.23,930.76,931.75,18678.0
2025-02-24 15:35:00,931.32,931.6,930.02,930.51,9146.0,931.32,931.6,930.02,930.51,9146.0
2025-02-24 15:40:00,930.12,930.48,929.09,929.63,2613.0,930.12,930.48,929.09,929.63,2613.0
2025-02-24 15:45:00,929.2,930.8,929.14,930.06,7616.0,929.2,930.8,929.14,930.06,7616.0
2025-02-24 15:50:00,929.73,929.73,926.63,926.63,9565.0,929.73,929.73,926.63,926.63,9565.0
2025-02-24 15:55:00,926.61,927.7,925.48,927.48,64191.0,926.61,927.7,925.48,927.48,64191.0
2025-02-25 09:30:00,923.72,924.93,917.07,917.94,35740.0,923.72,924.93,917.07,917.94,35740.0
2025-02-25 09:35:00,919.9,920.65,916.0,919.5,26690.0,919.9,920.65,916.0,919.5,26690.0
2025-02-25 09:40:00,918.86,919.0,913.6,914.56,10983.0,918.86,919.0,913.6,914.56,10983.0
2025-02-25 09:45:00,915.25,918.18,913.6,915.64,14809.0,915.25,918.18,913.6,915.64,14809.0
2025-02-25 09:50:00,916.46,917.52,911.83,912.72,11721.0,916.46,917.52,911.83,912.72,11721.0
2025-02-25 09:55:00,912.72,916.28,912.57,913.97,22342.0,912.72,916.28,912.57,913.97,22342.0
2025-02-25 10:00:00,914.0,914.06,906.8,907.84,10761.0,914.0,914.06,906.8,907.84,10761.0
2025-02-25 10:05:00,910.02,910.86,907.41,910.77,5661.0,910.02,910.86,907.41,910.77,5661.0
2025-02-25 10:10:00,910.96,912.04,906.88,907.05,4414.0,910.96,912.04,906.88,907.05,4414.0
2025-02-25 10:15:00,906.12,907.57,901.15,903.0,13600.0,906.12,907.57,901.15,903.0,13600.0
2025-02-25 10:20:00,902.88,903.46,898.21,900.55,33429.0,902.88,903.46,898.21,900.55,33429.0
2025-02-25 10:25:00,900.51,902.94,898.51,900.06,8359.0,900.51,902.94,898.51,900.06,8359.0
2025-02-25 10:30:00,901.22,903.53,899.88,902.5,9098.0,901.22,903.53,899.88,902.5,9098.0
2025-02-25 10:35:00,902.5,904.39,900.56,903.14,32642.0,902.5,904.39,900.56,903.14,32642.0
2025-02-25 10:40:00,902.81,906.53,901.3,904.52,8461.0,902.81,906.53,901.3,904.52,8461.0
2025-02-25 10:45:00,904.88,907.0,900.54,903.14,13876.0,904.88,907.0,900.54,903.14,13876.0
2025-02-25 10:50:00,904.18,907.57,902.85,907.57,34950.0,904.18,907.57,902.85,907.57,34950.0
2025-02-25 10:55:00,907.55,907.55,904.4,905.12,5610.0,907.55,907.55,904.4,905.12,5610.0
2025-02-25 11:00:00,905.4,905.4,901.31,901.48,9926.0,905.4,905.4,901.31,901.48,9926.0
2025-02-25 11:05:00,901.36,904.76,901.12,904.7,14401.0,901.36,904.76,901.12,904.7,14401.0
2025-02-25 11:10:00,904.21,906.56,903.01,905.13,7186.0,904.21,906.56,903.01,905.13,7186.0
2025-02-25 11:15:00,905.08,905.24,902.18,904.38,10330.0,905.08,905.24,902.18,904.38,10330.0
2025-02-25 11:20:00,903.46,904.78,902.5,903.25,7002.0,903.46,904.78,902.5,903.25,7002.0
2025-02-25 11:25:00,903.24,904.29,901.66,903.07,7477.0,903.24,904.29,901.66,903.07,7477.0
2025-02-25 11:30:00,902.6,903.78,901.5,902.98,9767.0,902.6,903.78,901.5,902.98,9767.0
2025-02-25 11:35:00,902.77,904.56,901.81,903.9,15160.0,902.77,904.56,901.81,903.9,15160.0
2025-02-25 11:40:00,903.89,905.79,903.74,903.91,4555.0,903.89,905.79,903.74,903.91,4555.0
2025-02-25 11:45:00,904.0,906.69,903.63,906.33,18158.0,904.0,906.69,903.63,906.33,18158.0
2025-02-25 11:50:00,906.5,908.22,906.5,907.42,5622.0,906.5,908.22,906.5,907.42,5622.0
2025-02-25 11:55:00,907.71,912.0,907.6,911.11,15272.0,907.71,912.0,907.6,911.11,15272.0
2025-02-25 12:00:00,911.36,912.03,908.47,909.21,23568.0,911.36,912.03,908.47,909.21,23568.0
2025-02-25 12:05:00,909.19,910.46,907.69,910.45,3124.0,909.19,910.46,907.69,910.45,3124.0
2025-02-25 12:10:00,910.45,911.75,908.88,909.35,5005.0,910.45,911.75,908.88,909.35,5005.0
2025-02-25 12:15:00,908.48,909.73,908.38,909.71,12332.0,908.48,909.73,908.38,909.71,12332.0
2025-02-25 12:20:00,909.7,909.7,906.56,909.27,10339.0,909.7,909.7,906.56,909.27,10339.0
2025-02-25 12:25:00,908.96,909.72,907.61,909.72,8039.0,908.96,909.72,907.61,909.72,8039.0
2025-02-25 12:30:00,909.68,910.6,909.16,910.11,12820.0,909.68,910.6,909.16,910.11,12820.0
2025-02-25 12:35:00,910.1,912.0,909.65,911.73,21599.0,910.1,912.0,909.65,911.73,21599.0
2025-02-25 12:40:00,911.52,913.32,911.52,913.0,9460.0,911.52,913.32,911.52,913.0,9460.0
2025-02-25 12:45:00,913.05,914.39,912.6,914.11,5733.0,913.05,914.39,912.6,914.11,5733.0
2025-02-25 12:50:00,913.77,915.0,913.13,914.1,4455.0,913.77,915.0,913.13,914.1,4455.0
2025-02-25 12:55:00,914.13,917.32,913.81,917.31,9637.0,914.13,917.32,913.81,917.31,9637.0
2025-02-25 13:00:00,917.31,917.53,916.61,917.16,5064.0,917.31,917.53,916.61,917.16,5064.0
2025-02-25 13:05:00,917.16,918.46,917.13,917.38,5356.0,917.16,918.46,917.13,917.38,5356.0
2025-02-25 13:10:00,918.13,918.14,915.32,915.32,3307.0,918.13,918.14,915.32,915.32,3307.0
2025-02-25 13:15:00,914.8,915.5,913.57,913.57,2515.0,914.8,915.5,913.57,913.57,2515.0
2025-02-25 13:20:00,913.43,916.57,913.43,915.5,5573.0,913.43,916.57,913.43,915.5,5573.0
2025-02-25 13:25:00,914.27,914.55,912.8,912.8,1449.0,914.27,914.55,912.8,912.8,1449.0
2025-02-25 13:30:00,913.19,914.38,912.35,912.35,4966.0,913.19,914.38,912.35,912.35,4966.0
2025-02-25 13:35:00,914.12,918.58,913.44,917.2,4919.0,914.12,918.58,913.44,917.2,4919.0
2025-02-25 13:40:00,917.76,917.76,916.7,917.22,2158.0,917.76,917.76,916.7,917.22,2158.0
2025-02-25 13:45:00,916.7,918.18,916.45,916.72,5047.0,916.7,918.18,916.45,916.72,5047.0
2025-02-25 13:50:00,917.0,918.48,915.97,918.47,6169.0,917.0,918.48,915.97,918.47,6169.0
2025-02-25 13:55:00,918.4,918.4,916.5,917.3,3407.0,918.4,918.4,916.5,917.3,3407.0
2025-02-25 14:00:00,917.5,918.0,915.88,917.13,4323.0,917.5,918.0,915.88,917.13,4323.0
2025-02-25 14:05:00,917.06,917.67,916.76,917.17,3988.0,917.06,917.67,916.76,917.17,3988.0
2025-02-25 14:10:00,917.23,917.55,915.88,915.9,5508.0,917.23,917.55,915.88,915.9,5508.0
2025-02-25 14:15:00,915.94,916.75,915.49,916.71,2579.0,915.94,916.75,915.49,916.71,2579.0
2025-02-25 14:20:00,916.61,916.61,915.71,915.72,3372.0,916.61,916.61,915.71,915.72,3372.0
2025-02-25 14:25:00,916.15,918.0,915.76,916.99,8848.0,916.15,918.0,915.76,916.99,8848.0
2025-02-25 14:30:00,916.81,917.14,915.76,916.47,38463.0,916.81,917.14,915.76,916.47,38463.0
2025-02-25 14:35:00,915.91,919.0,915.16,919.0,11039.0,915.91,919.0,915.16,919.0,11039.0
2025-02-25 14:40:00,918.74,919.31,917.89,919.2,20628.0,918.74,919.31,917.89,919.2,20628.0
2025-02-25 14:45:00,918.84,920.01,916.45,919.31,6909.0,918.84,920.01,916.45,919.31,6909.0
2025-02-25 14:50:00,919.34,921.72,919.02,921.72,13135.0,919.34,921.72,919.02,921.72,13135.0
2025-02-25 14:55:00,921.42,922.77,920.8,922.3,8456.0,921.42,922.77,920.8,922.3,8456.0
2025-02-25 15:00:00,921.91,923.55,920.14,922.03,10036.0,921.91,923.55,920.14,922.03,10036.0
2025-02-25 15:05:00,921.54,924.0,921.05,921.05,12775.0,921.54,924.0,921.05,921.05,12775.0
2025-02-25 15:10:00,921.69,922.27,920.58,921.43,5907.0,921.69,922.27,920.58,921.43,5907.0
2025-02-25 15:15:00,921.48,923.6,920.95,922.81,11271.0,921.48,923.6,920.95,922.81,11271.0
2025-02-25 15:20:00,923.68,925.46,922.7,925.11,8851.0,923.68,925.46,922.7,925.11,8851.0
2025-02-25 15:25:00,925.12,926.64,924.16,926.09,15376.0,925.12,926.64,924.16,926.09,15376.0
2025-02-25 15:30:00,925.48,926.2,925.14,926.0,17987.0,925.48,926.2,925.14,926.0,17987.0
2025-02-25 15:35:00,926.15,926.46,922.94,923.16,16713.0,926.15,926.46,922.94,923.16,16713.0
2025-02-25 15:40:00,922.84,924.83,922.24,923.62,8789.0,922.84,924.83,922.24,923.62,8789.0
2025-02-25 15:45:00,923.62,924.97,922.38,924.34,15016.0,923.62,924.97,922.38,924.34,15016.0
2025-02-25 15:50:00,925.03,925.19,921.66,922.97,23826.0,925.03,925.19,921.66,922.97,23826.0
2025-02-25 15:55:00,923.26,924.38,921.75,921.79,62326.0,923.26,924.38,921.75,921.79,62326.0
2025-02-26 09:30:00,929.3,932.81,926.0,929.13,48766.0,929.3,932.81,926.0,929.13,48766.0
2025-02-26 09:35:00,931.27,943.7,929.99,941.49,27106.0,931.27,943.7,929.99,941.49,27106.0
2025-02-26 09:40:00,942.24,942.24,935.96,938.47,20483.0,942.24,942.24,935.96,938.47,20483.0
2025-02-26 09:45:00,937.27,945.0,936.78,943.0,24148.0,937.27,945.0,936.78,943.0,24148.0
2025-02-26 09:50:00,943.14,945.04,940.62,944.85,21253.0,943.14,945.04,940.62,944.85,21253.0
2025-02-26 09:55:00,944.85,948.04,942.85,945.77,29300.0,944.85,948.04,942.85,945.77,29300.0
2025-02-26 10:00:00,945.77,947.81,944.09,944.78,12498.0,945.77,947.81,944.09,944.78,12498.0
2025-02-26 10:05:00,945.16,946.75,939.5,942.85,19507.0,945.16,946.75,939.5,942.85,19507.0
2025-02-26 10:10:00,942.84,946.96,940.93,944.01,16122.0,942.84,946.96,940.93,944.01,16122.0
2025-02-26 10:15:00,946.5,948.77,943.6,948.45,23115.0,946.5,948.77,943.6,948.45,23115.0
2025-02-26 10:20:00,948.15,950.88,945.1,947.07,41874.0,948.15,950.88,945.1,947.07,41874.0
2025-02-26 10:25:00,946.24,947.96,942.74,942.74,11186.0,946.24,947.96,942.74,942.74,11186.0
2025-02-26 10:30:00,943.82,945.12,942.13,943.42,12380.0,943.82,945.12,942.13,943.42,12380.0
2025-02-26 10:35:00,943.57,948.0,943.22,944.31,12665.0,943.57,948.0,943.22,944.31,12665.0
2025-02-26 10:40:00,945.0,947.98,944.75,945.76,8998.0,945.0,947.98,944.75,945.76,8998.0
2025-02-26 10:45:00,945.85,948.12,943.95,945.07,7425.0,945.85,948.12,943.95,945.07,7425.0
2025-02-26 10:50:00,943.95,945.72,943.81,944.96,8139.0,943.95,945.72,943.81,944.96,8139.0
2025-02-26 10:55:00,944.96,948.68,944.19,948.23,7457.0,944.96,948.68,944.19,948.23,7457.0
2025-02-26 11:00:00,947.03,951.07,947.03,947.35,38539.0,947.03,951.07,947.03,947.35,38539.0
2025-02-26 11:05:00,947.85,951.98,947.21,950.98,10605.0,947.85,951.98,947.21,950.98,10605.0
2025-02-26 11:10:00,951.12,952.24,950.0,952.24,4894.0,951.12,952.24,950.0,952.24,4894.0
2025-02-26 11:15:00,952.6,952.6,947.92,948.9,8134.0,952.6,952.6,947.92,948.9,8134.0
2025-02-26 11:20:00,949.43,950.31,946.74,949.16,10486.0,949.43,950.31,946.74,949.16,10486.0
2025-02-26 11:25:00,947.84,949.74,946.5,948.48,12746.0,947.84,949.74,946.5,948.48,12746.0
2025-02-26 11:30:00,948.48,948.48,944.99,946.08,11716.0,948.48,948.48,944.99,946.08,11716.0
2025-02-26 11:35:00,946.96,948.39,945.87,948.39,10229.0,946.96,948.39,945.87,948.39,10229.0
2025-02-26 11:40:00,947.03,947.7,943.41,944.48,8832.0,947.03,947.7,943.41,944.48,8832.0
2025-02-26 11:45:00,944.4,946.96,944.21,946.96,4576.0,944.4,946.96,944.21,946.96,4576.0
2025-02-26 11:50:00,946.73,948.3,945.87,947.78,3789.0,946.73,948.3,945.87,947.78,3789.0
2025-02-26 11:55:00,947.01,947.45,943.92,944.3,19041.0,947.01,947.45,943.92,944.3,19041.0
2025-02-26 12:00:00,944.09,946.11,943.7,944.92,5797.0,944.09,946.11,943.7,944.92,5797.0
2025-02-26 12:05:00,945.17,946.62,944.22,945.7,7773.0,945.17,946.62,944.22,945.7,7773.0
2025-02-26 12:10:00,945.01,946.19,944.22,946.0,3955.0,945.01,946.19,944.22,946.0,3955.0
2025-02-26 12:15:00,945.93,945.94,943.6,944.88,5221.0,945.93,945.94,943.6,944.88,5221.0
2025-02-26 12:20:00,944.72,945.51,944.59,945.16,1504.0,944.72,945.51,944.59,945.16,1504.0
2025-02-26 12:25:00,945.49,945.61,944.26,945.06,2495.0,945.49,945.61,944.26,945.06,2495.0
2025-02-26 12:30:00,945.06,946.13,943.1,943.77,7556.0,945.06,946.13,943.1,943.77,7556.0
2025-02-26 12:35:00,943.68,944.51,942.6,942.84,8814.0,943.68,944.51,942.6,942.84,8814.0
2025-02-26 12:40:00,942.89,944.06,940.6,943.0,6681.0,942.89,944.06,940.6,943.0,6681.0
2025-02-26 12:45:00,944.06,944.06,941.63,941.93,1780.0,944.06,944.06,941.63,941.93,1780.0
2025-02-26 12:50:00,941.27,942.02,940.09,941.68,5636.0,941.27,942.02,940.09,941.68,5636.0
2025-02-26 12:55:00,941.98,942.21,938.86,940.57,8639.0,941.98,942.21,938.86,940.57,8639.0
2025-02-26 13:00:00,940.59,940.69,938.76,939.75,3756.0,940.59,940.69,938.76,939.75,3756.0
2025-02-26 13:05:00,940.35,940.58,939.27,940.08,4264.0,940.35,940.58,939.27,940.08,4264.0
2025-02-26 13:10:00,940.58,941.29,939.47,940.24,9055.0,940.58,941.29,939.47,940.24,9055.0
2025-02-26 13:15:00,939.29,940.08,938.28,940.08,3113.0,939.29,940.08,938.28,940.08,3113.0
2025-02-26 13:20:00,939.45,940.72,939.23,940.11,5480.0,939.45,940.72,939.23,940.11,5480.0
2025-02-26 13:25:00,940.03,940.27,937.46,937.46,4474.0,940.03,940.27,937.46,937.46,4474.0
2025-02-26 13:30:00,937.11,939.8,937.11,939.8,3425.0,937.11,939.8,937.11,939.8,3425.0
2025-02-26 13:35:00,939.22,939.9,938.31,938.31,5741.0,939.22,939.9,938.31,938.31,5741.0
2025-02-26 13:40:00,938.1,938.65,936.95,937.94,6556.0,938.1,938.65,936.95,937.94,6556.0
2025-02-26 13:45:00,937.69,939.09,936.91,938.25,3027.0,937.69,939.09,936.91,938.25,3027.0
2025-02-26 13:50:00,938.56,939.56,937.8,938.63,4458.0,938.56,939.56,937.8,938.63,4458.0
2025-02-26 13:55:00,938.58,938.81,936.34,937.99,4567.0,938.58,938.81,936.34,937.99,4567.0
2025-02-26 14:00:00,937.33,939.33,936.24,937.86,7433.0,937.33,939.33,936.24,937.86,7433.0
2025-02-26 14:05:00,937.58,937.85,936.14,937.79,3988.0,937.58,937.85,936.14,937.79,3988.0
2025-02-26 14:10:00,938.27,939.26,937.86,939.0,3999.0,938.27,939.26,937.86,939.0,3999.0
2025-02-26 14:15:00,938.37,939.24,937.26,937.81,12873.0,938.37,939.24,937.26,937.81,12873.0
2025-02-26 14:20:00,938.34,940.88,938.34,938.93,7863.0,938.34,940.88,938.34,938.93,7863.0
2025-02-26 14:25:00,939.04,940.39,938.46,940.39,1943.0,939.04,940.39,938.46,940.39,1943.0
2025-02-26 14:30:00,939.33,940.0,938.96,939.1,2720.0,939.33,940.0,938.96,939.1,2720.0
2025-02-26 14:35:00,939.27,939.65,938.26,939.2,2813.0,939.27,939.65,938.26,939.2,2813.0
2025-02-26 14:40:00,938.33,940.03,938.15,938.53,5902.0,938.33,940.03,938.15,938.53,5902.0
2025-02-26 14:45:00,938.74,939.2,937.34,937.72,2919.0,938.74,939.2,937.34,937.72,2919.0
2025-02-26 14:50:00,937.45,937.6,935.99,936.98,5084.0,937.45,937.6,935.99,936.98,5084.0
2025-02-26 14:55:00,936.98,937.87,934.79,935.0,5962.0,936.98,937.87,934.79,935.0,5962.0
2025-02-26 15:00:00,934.99,935.37,933.76,934.07,9729.0,934.99,935.37,933.76,934.07,9729.0
2025-02-26 15:05:00,934.07,936.3,934.06,936.25,8618.0,934.07,936.3,934.06,936.25,8618.0
2025-02-26 15:10:00,936.73,937.25,936.12,937.09,3926.0,936.73,937.25,936.12,937.09,3926.0
2025-02-26 15:15:00,936.66,937.85,936.36,937.78,5754.0,936.66,937.85,936.36,937.78,5754.0
2025-02-26 15:20:00,938.31,939.34,937.04,939.14,5231.0,938.31,939.34,937.04,939.14,5231.0
2025-02-26 15:25:00,939.21,940.22,939.21,939.77,7565.0,939.21,940.22,939.21,939.77,7565.0
2025-02-26 15:30:00,939.65,940.57,938.93,939.47,22284.0,939.65,940.57,938.93,939.47,22284.0
2025-02-26 15:35:00,939.58,942.56,939.23,942.56,13033.0,939.58,942.56,939.23,942.56,13033.0
2025-02-26 15:40:00,942.17,945.2,941.81,944.43,20772.0,942.17,945.2,941.81,944.43,20772.0
2025-02-26 15:45:00,944.91,947.75,944.09,946.87,24555.0,944.91,947.75,944.09,946.87,24555.0
2025-02-26 15:50:00,945.88,945.88,942.89,944.82,34807.0,945.88,945.88,942.89,944.82,34807.0
2025-02-26 15:55:00,944.83,944.88,940.89,941.33,94434.0,944.83,944.88,940.89,941.33,94434.0
2025-02-27 09:30:00,948.16,953.35,947.55,951.28,25621.0,948.16,953.35,947.55,951.28,25621.0
2025-02-27 09:35:00,951.28,951.28,946.66,949.38,12852.0,951.28,951.28,946.66,949.38,12852.0
2025-02-27 09:40:00,948.09,948.1,939.07,940.0,21813.0,948.09,948.1,939.07,940.0,21813.0
2025-02-27 09:45:00,941.11,944.59,940.0,940.86,10351.0,941.11,944.59,940.0,940.86,10351.0
2025-02-27 09:50:00,942.46,943.83,937.54,937.55,6649.0,942.46,943.83,937.54,937.55,6649.0
2025-02-27 09:55:00,935.8,936.21,930.81,931.84,11657.0,935.8,936.21,930.81,931.84,11657.0
2025-02-27 10:00:00,930.0,934.0,926.5,933.5,6498.0,930.0,934.0,926.5,933.5,6498.0
2025-02-27 10:05:00,936.35,940.0,933.83,935.86,6074.0,936.35,940.0,933.83,935.86,6074.0
2025-02-27 10:10:00,935.05,943.3,935.04,943.3,11862.0,935.05,943.3,935.04,943.3,11862.0
2025-02-27 10:15:00,940.64,943.15,940.43,942.63,8199.0,940.64,943.15,940.43,942.63,8199.0
2025-02-27 10:20:00,942.63,947.24,940.28,945.05,5704.0,942.63,947.24,940.28,945.05,5704.0
2025-02-27 10:25:00,943.36,947.08,941.69,944.83,7310.0,943.36,947.08,941.69,944.83,7310.0
2025-02-27 10:30:00,945.56,946.38,941.21,942.29,7896.0,945.56,946.38,941.21,942.29,7896.0
2025-02-27 10:35:00,943.56,945.48,940.33,945.2,6284.0,943.56,945.48,940.33,945.2,6284.0
2025-02-27 10:40:00,944.65,946.95,943.31,945.7,10713.0,944.65,946.95,943.31,945.7,10713.0
2025-02-27 10:45:00,945.66,947.24,943.68,946.28,7322.0,945.66,947.24,943.68,946.28,7322.0
2025-02-27 10:50:00,944.85,945.58,940.99,942.84,11753.0,944.85,945.58,940.99,942.84,11753.0
2025-02-27 10:55:00,941.88,944.53,941.72,943.84,9572.0,941.88,944.53,941.72,943.84,9572.0
2025-02-27 11:00:00,943.57,945.46,942.97,943.35,7367.0,943.57,945.46,942.97,943.35,7367.0
2025-02-27 11:05:00,944.1,944.75,942.5,943.24,7630.0,944.1,944.75,942.5,943.24,7630.0
2025-02-27 11:10:00,943.4,945.11,943.39,944.39,11023.0,943.4,945.11,943.39,944.39,11023.0
2025-02-27 11:15:00,944.48,945.75,943.56,945.47,6275.0,944.48,945.75,943.56,945.47,6275.0
2025-02-27 11:20:00,945.76,946.59,944.59,944.74,7533.0,945.76,946.59,944.59,944.74,7533.0
2025-02-27 11:25:00,945.48,946.57,944.19,944.71,8676.0,945.48,946.57,944.19,944.71,8676.0
2025-02-27 11:30:00,945.27,946.2,944.3,944.96,3650.0,945.27,946.2,944.3,944.96,3650.0
2025-02-27 11:35:00,945.33,946.17,944.85,945.9,3230.0,945.33,946.17,944.85,945.9,3230.0
2025-02-27 11:40:00,946.51,947.79,945.69,947.79,5195.0,946.51,947.79,945.69,947.79,5195.0
2025-02-27 11:45:00,946.47,948.7,945.96,945.97,4946.0,946.47,948.7,945.96,945.97,4946.0
2025-02-27 11:50:00,945.97,945.97,943.6,943.99,7525.0,945.97,945.97,943.6,943.99,7525.0
2025-02-27 11:55:00,943.81,944.19,943.04,943.55,4091.0,943.81,944.19,943.04,943.55,4091.0
2025-02-27 12:00:00,944.0,946.31,943.18,944.55,9572.0,944.0,946.31,943.18,944.55,9572.0
2025-02-27 12:05:00,944.54,945.44,943.6,943.98,4229.0,944.54,945.44,943.6,943.98,4229.0
2025-02-27 12:10:00,944.16,944.27,942.91,942.92,4786.0,944.16,944.27,942.91,942.92,4786.0
2025-02-27 12:15:00,943.42,943.42,939.42,939.42,17422.0,943.42,943.42,939.42,939.42,17422.0
2025-02-27 12:20:00,939.16,941.17,938.0,941.17,1400.0,939.16,941.17,938.0,941.17,1400.0
2025-02-27 12:25:00,941.83,942.5,940.61,941.56,4230.0,941.83,942.5,940.61,941.56,4230.0
2025-02-27 12:30:00,942.5,943.66,942.21,942.81,2898.0,942.5,943.66,942.21,942.81,2898.0
2025-02-27 12:35:00,942.57,942.57,940.2,940.83,3747.0,942.57,942.57,940.2,940.83,3747.0
2025-02-27 12:40:00,939.48,939.48,937.0,939.27,5508.0,939.48,939.48,937.0,939.27,5508.0
2025-02-27 12:45:00,940.12,940.84,939.08,939.13,3156.0,940.12,940.84,939.08,939.13,3156.0
2025-02-27 12:50:00,939.09,940.15,938.21,939.12,1947.0,939.09,940.15,938.21,939.12,1947.0
2025-02-27 12:55:00,939.59,940.18,939.0,940.18,3905.0,939.59,940.18,939.0,940.18,3905.0
2025-02-27 13:00:00,940.34,941.92,940.14,940.96,3587.0,940.34,941.92,940.14,940.96,3587.0
2025-02-27 13:05:00,940.96,941.53,939.61,941.07,4098.0,940.96,941.53,939.61,941.07,4098.0
2025-02-27 13:10:00,940.61,942.65,940.59,942.65,1589.0,940.61,942.65,940.59,942.65,1589.0
2025-02-27 13:15:00,941.9,943.0,940.72,941.88,2441.0,941.9,943.0,940.72,941.88,2441.0
2025-02-27 13:20:00,941.82,942.62,941.35,942.62,2366.0,941.82,942.62,941.35,942.62,2366.0
2025-02-27 13:25:00,942.5,943.25,941.11,943.25,4280.0,942.5,943.25,941.11,943.25,4280.0
2025-02-27 13:30:00,943.14,944.01,942.34,943.12,1451.0,943.14,944.01,942.34,943.12,1451.0
2025-02-27 13:35:00,942.32,943.12,942.04,942.04,1833.0,942.32,943.12,942.04,942.04,1833.0
2025-02-27 13:40:00,942.82,942.82,940.6,940.6,2758.0,942.82,942.82,940.6,940.6,2758.0
2025-02-27 13:45:00,940.53,941.37,939.97,941.37,2634.0,940.53,941.37,939.97,941.37,2634.0
2025-02-27 13:50:00,940.93,941.28,940.07,941.28,821.0,940.93,941.28,940.07,941.28,821.0
2025-02-27 13:55:00,940.82,941.47,939.76,939.99,1833.0,940.82,941.47,939.76,939.99,1833.0
2025-02-27 14:00:00,939.08,939.09,938.76,939.08,1255.0,939.08,939.09,938.76,939.08,1255.0
2025-02-27 14:05:00,938.78,938.78,937.88,937.88,2538.0,938.78,938.78,937.88,937.88,2538.0
2025-02-27 14:10:00,937.99,938.45,936.57,936.77,2071.0,937.99,938.45,936.57,936.77,2071.0
2025-02-27 14:15:00,936.28,936.95,934.72,936.24,4692.0,936.28,936.95,934.72,936.24,4692.0
2025-02-27 14:20:00,936.51,937.11,935.73,935.73,2675.0,936.51,937.11,935.73,935.73,2675.0
2025-02-27 14:25:00,935.23,935.23,933.24,933.59,6895.0,935.23,935.23,933.24,933.59,6895.0
2025-02-27 14:30:00,932.47,932.54,929.56,929.9,3872.0,932.47,932.54,929.56,929.9,3872.0
2025-02-27 14:35:00,929.78,930.68,928.95,929.91,6059.0,929.78,930.68,928.95,929.91,6059.0
2025-02-27 14:40:00,930.21,930.45,928.89,930.45,4127.0,930.21,930.45,928.89,930.45,4127.0
2025-02-27 14:45:00,930.53,932.27,930.27,930.28,4452.0,930.53,932.27,930.27,930.28,4452.0
2025-02-27 14:50:00,930.48,931.43,929.33,930.94,7555.0,930.48,931.43,929.33,930.94,7555.0
2025-02-27 14:55:00,930.42,931.0,929.68,930.22,7380.0,930.42,931.0,929.68,930.22,7380.0
2025-02-27 15:00:00,930.3,930.3,926.0,926.85,13057.0,930.3,930.3,926.0,926.85,13057.0
2025-02-27 15:05:00,926.89,927.09,925.59,926.14,5228.0,926.89,927.09,925.59,926.14,5228.0
2025-02-27 15:10:00,926.12,927.33,924.1,924.82,5149.0,926.12,927.33,924.1,924.82,5149.0
2025-02-27 15:15:00,926.06,926.06,922.79,923.81,14655.0,926.06,926.06,922.79,923.81,14655.0
2025-02-27 15:20:00,922.8,925.27,922.71,924.9,8407.0,922.8,925.27,922.71,924.9,8407.0
2025-02-27 15:25:00,925.31,926.45,923.08,923.55,6352.0,925.31,926.45,923.08,923.55,6352.0
2025-02-27 15:30:00,924.11,924.83,923.1,923.1,6711.0,924.11,924.83,923.1,923.1,6711.0
2025-02-27 15:35:00,923.93,924.66,923.11,923.18,5261.0,923.93,924.66,923.11,923.18,5261.0
2025-02-27 15:40:00,922.75,923.87,921.74,922.29,6734.0,922.75,923.87,921.74,922.29,6734.0
2025-02-27 15:45:00,921.88,923.29,920.36,922.8,4988.0,921.88,923.29,920.36,922.8,4988.0
2025-02-27 15:50:00,922.48,925.58,921.68,922.08,13010.0,922.48,925.58,921.68,922.08,13010.0
2025-02-27 15:55:00,922.43,922.7,919.64,920.96,43044.0,922.43,922.7,919.64,920.96,43044.0
2025-02-28 09:30:00,920.97,922.0,911.98,912.96,19320.0,920.97,922.0,911.98,912.96,19320.0
2025-02-28 09:35:00,912.63,923.0,911.54,916.08,6461.0,912.63,923.0,911.54,916.08,6461.0
2025-02-28 09:40:00,916.08,919.58,910.45,917.75,12351.0,916.08,919.58,910.45,917.75,12351.0
2025-02-28 09:45:00,915.82,918.6,914.95,917.3,11072.0,915.82,918.6,914.95,917.3,11072.0
2025-02-28 09:50:00,918.24,920.0,916.36,917.05,7968.0,918.24,920.0,916.36,917.05,7968.0
2025-02-28 09:55:00,916.71,917.97,913.39,917.97,4403.0,916.71,917.97,913.39,917.97,4403.0
2025-02-28 10:00:00,916.45,920.38,914.98,916.12,7417.0,916.45,920.38,914.98,916.12,7417.0
2025-02-28 10:05:00,917.75,918.77,915.52,918.77,7045.0,917.75,918.77,915.52,918.77,7045.0
2025-02-28 10:10:00,918.22,921.32,918.0,921.32,6384.0,918.22,921.32,918.0,921.32,6384.0
2025-02-28 10:15:00,921.32,921.32,917.44,919.39,7243.0,921.32,921.32,917.44,919.39,7243.0
2025-02-28 10:20:00,919.02,922.31,918.5,922.15,9576.0,919.02,922.31,918.5,922.15,9576.0
2025-02-28 10:25:00,922.29,923.29,921.65,923.29,3818.0,922.29,923.29,921.65,923.29,3818.0
2025-02-28 10:30:00,923.29,925.96,922.76,923.5,7196.0,923.29,925.96,922.76,923.5,7196.0
2025-02-28 10:35:00,923.5,923.8,920.01,922.61,4290.0,923.5,923.8,920.01,922.61,4290.0
2025-02-28 10:40:00,920.84,922.75,920.84,922.01,4115.0,920.84,922.75,920.84,922.01,4115.0
2025-02-28 10:45:00,922.81,924.0,920.94,921.15,6693.0,922.81,924.0,920.94,921.15,6693.0
2025-02-28 10:50:00,922.6,924.0,921.91,922.33,5802.0,922.6,924.0,921.91,922.33,5802.0
2025-02-28 10:55:00,922.59,922.97,919.47,919.47,2366.0,922.59,922.97,919.47,919.47,2366.0
2025-02-28 11:00:00,921.07,922.24,920.37,920.37,5110.0,921.07,922.24,920.37,920.37,5110.0
2025-02-28 11:05:00,920.06,921.49,919.09,919.1,4139.0,920.06,921.49,919.09,919.1,4139.0
2025-02-28 11:10:00,919.86,919.86,915.38,915.38,3078.0,919.86,919.86,915.38,915.38,3078.0
2025-02-28 11:15:00,915.0,915.28,912.08,915.13,5488.0,915.0,915.28,912.08,915.13,5488.0
2025-02-28 11:20:00,916.33,917.21,914.41,914.42,6878.0,916.33,917.21,914.41,914.42,6878.0
2025-02-28 11:25:00,916.24,916.41,912.29,912.29,3327.0,916.24,916.41,912.29,912.29,3327.0
2025-02-28 11:30:00,913.21,918.01,913.13,917.73,4441.0,913.21,918.01,913.13,917.73,4441.0
2025-02-28 11:35:00,918.11,919.15,916.95,918.8,2208.0,918.11,919.15,916.95,918.8,2208.0
2025-02-28 11:40:00,919.72,920.46,918.27,918.72,3609.0,919.72,920.46,918.27,918.72,3609.0
2025-02-28 11:45:00,918.88,919.12,917.93,918.58,3205.0,918.88,919.12,917.93,918.58,3205.0
2025-02-28 11:50:00,918.02,919.14,917.32,919.14,4246.0,918.02,919.14,917.32,919.14,4246.0
2025-02-28 11:55:00,918.64,918.82,917.22,917.22,3237.0,918.64,918.82,917.22,917.22,3237.0
2025-02-28 12:00:00,917.54,917.66,916.17,916.24,1549.0,917.54,917.66,916.17,916.24,1549.0
2025-02-28 12:05:00,916.16,917.69,915.24,916.03,5279.0,916.16,917.69,915.24,916.03,5279.0
2025-02-28 12:10:00,916.65,918.16,916.65,917.65,4242.0,916.65,918.16,916.65,917.65,4242.0
2025-02-28 12:15:00,917.67,918.51,917.35,918.51,1250.0,917.67,918.51,917.35,918.51,1250.0
2025-02-28 12:20:00,918.87,918.9,915.23,915.65,3172.0,918.87,918.9,915.23,915.65,3172.0
2025-02-28 12:25:00,916.75,917.1,916.01,916.16,4050.0,916.75,917.1,916.01,916.16,4050.0
2025-02-28 12:30:00,916.47,916.47,914.79,916.41,2787.0,916.47,916.47,914.79,916.41,2787.0
2025-02-28 12:35:00,915.59,916.42,914.67,916.2,2131.0,915.59,916.42,914.67,916.2,2131.0
2025-02-28 12:40:00,915.66,915.9,911.91,912.63,3447.0,915.66,915.9,911.91,912.63,3447.0
2025-02-28 12:45:00,912.4,912.57,911.0,911.42,2073.0,912.4,912.57,911.0,911.42,2073.0
2025-02-28 12:50:00,911.07,912.34,911.02,912.13,3041.0,911.07,912.34,911.02,912.13,3041.0
2025-02-28 12:55:00,912.0,912.0,909.31,909.78,2082.0,912.0,912.0,909.31,909.78,2082.0
2025-02-28 13:00:00,909.33,911.46,909.0,910.12,3927.0,909.33,911.46,909.0,910.12,3927.0
2025-02-28 13:05:00,910.64,910.91,909.97,910.91,700.0,910.64,910.91,909.97,910.91,700.0
2025-02-28 13:10:00,909.17,910.2,908.92,909.84,3732.0,909.17,910.2,908.92,909.84,3732.0
2025-02-28 13:15:00,910.23,912.2,908.32,910.24,4901.0,910.23,912.2,908.32,910.24,4901.0
2025-02-28 13:20:00,909.28,910.24,907.45,908.81,3353.0,909.28,910.24,907.45,908.81,3353.0
2025-02-28 13:25:00,909.0,913.77,909.0,913.77,3742.0,909.0,913.77,909.0,913.77,3742.0
2025-02-28 13:30:00,912.33,913.96,911.53,913.96,3233.0,912.33,913.96,911.53,913.96,3233.0
2025-02-28 13:35:00,913.15,914.78,911.7,913.71,2445.0,913.15,914.78,911.7,913.71,2445.0
2025-02-28 13:40:00,913.71,915.0,913.58,914.07,2077.0,913.71,915.0,913.58,914.07,2077.0
2025-02-28 13:45:00,914.56,914.57,912.73,913.65,2409.0,914.56,914.57,912.73,913.65,2409.0
2025-02-28 13:50:00,913.62,914.57,913.25,913.79,1902.0,913.62,914.57,913.25,913.79,1902.0
2025-02-28 13:55:00,912.73,912.73,908.85,908.85,2367.0,912.73,912.73,908.85,908.85,2367.0
2025-02-28 14:00:00,909.71,912.26,909.71,910.78,4941.0,909.71,912.26,909.71,910.78,4941.0
2025-02-28 14:05:00,910.75,911.73,910.69,911.07,6446.0,910.75,911.73,910.69,911.07,6446.0
2025-02-28 14:10:00,911.52,912.16,910.62,911.43,2062.0,911.52,912.16,910.62,911.43,2062.0
2025-02-28 14:15:00,911.44,913.92,911.44,913.83,3766.0,911.44,913.92,911.44,913.83,3766.0
2025-02-28 14:20:00,913.86,914.21,913.07,913.56,7973.0,913.86,914.21,913.07,913.56,7973.0
2025-02-28 14:25:00,913.05,914.95,912.91,914.27,4011.0,913.05,914.95,912.91,914.27,4011.0
2025-02-28 14:30:00,914.27,916.48,914.26,916.0,4891.0,914.27,916.48,914.26,916.0,4891.0
2025-02-28 14:35:00,916.27,917.78,916.27,917.77,2936.0,916.27,917.78,916.27,917.77,2936.0
2025-02-28 14:40:00,917.35,918.0,916.45,917.63,3522.0,917.35,918.0,916.45,917.63,3522.0
2025-02-28 14:45:00,917.68,917.97,917.17,917.61,1603.0,917.68,917.97,917.17,917.61,1603.0
2025-02-28 14:50:00,917.61,917.61,916.79,916.97,3135.0,917.61,917.61,916.79,916.97,3135.0
2025-02-28 14:55:00,916.48,917.75,916.4,916.71,3626.0,916.48,917.75,916.4,916.71,3626.0
2025-02-28 15:00:00,916.7,917.83,916.7,917.01,2943.0,916.7,917.83,916.7,917.01,2943.0
2025-02-28 15:05:00,917.16,918.28,916.95,918.03,4181.0,917.16,918.28,916.95,918.03,4181.0
2025-02-28 15:10:00,917.97,917.97,916.37,917.2,3334.0,917.97,917.97,916.37,917.2,3334.0
2025-02-28 15:15:00,917.72,918.26,917.11,917.11,3887.0,917.72,918.26,917.11,917.11,3887.0
2025-02-28 15:20:00,916.8,916.91,916.11,916.86,2123.0,916.8,916.91,916.11,916.86,2123.0
2025-02-28 15:25:00,917.0,919.38,915.88,919.11,5477.0,917.0,919.38,915.88,919.11,5477.0
2025-02-28 15:30:00,918.33,919.31,915.9,915.9,4307.0,918.33,919.31,915.9,915.9,4307.0
2025-02-28 15:35:00,916.35,918.69,916.35,918.16,3767.0,916.35,918.69,916.35,918.16,3767.0
2025-02-28 15:40:00,918.58,919.65,918.45,918.54,4284.0,918.58,919.65,918.45,918.54,4284.0
2025-02-28 15:45:00,917.82,919.65,917.82,919.65,9402.0,917.82,919.65,917.82,919.65,9402.0
2025-02-28 15:50:00,919.66,923.97,919.66,923.97,19196.0,919.66,923.97,919.66,923.97,19196.0
2025-02-28 15:55:00,923.99,929.98,923.98,929.56,78511.0,923.99,929.98,923.98,929.56,78511.0
2025-03-03 09:30:00,936.01,939.0,933.0,935.0,24267.0,936.01,939.0,933.0,935.0,24267.0
2025-03-03 09:35:00,934.64,934.65,925.79,925.8,8803.0,934.64,934.65,925.79,925.8,8803.0
2025-03-03 09:40:00,925.8,925.8,922.0,922.74,9088.0,925.8,925.8,922.0,922.74,9088.0
2025-03-03 09:45:00,922.74,927.99,922.23,927.57,10025.0,922.74,927.99,922.23,927.57,10025.0
2025-03-03 09:50:00,926.06,926.06,921.82,922.98,2983.0,926.06,926.06,921.82,922.98,2983.0
2025-03-03 09:55:00,921.4,921.4,917.18,917.21,5606.0,921.4,921.4,917.18,917.21,5606.0
2025-03-03 10:00:00,918.35,919.43,913.61,918.54,15049.0,918.35,919.43,913.61,918.54,15049.0
2025-03-03 10:05:00,918.65,919.07,915.62,916.27,6326.0,918.65,919.07,915.62,916.27,6326.0
2025-03-03 10:10:00,917.22,922.42,917.22,918.89,4466.0,917.22,922.42,917.22,918.89,4466.0
2025-03-03 10:15:00,918.38,919.08,916.21,917.76,4286.0,918.38,919.08,916.21,917.76,4286.0
2025-03-03 10:20:00,917.88,922.17,917.87,920.55,6375.0,917.88,922.17,917.87,920.55,6375.0
2025-03-03 10:25:00,921.03,923.29,919.41,922.78,6836.0,921.03,923.29,919.41,922.78,6836.0
2025-03-03 10:30:00,922.78,925.0,918.92,920.82,8982.0,922.78,925.0,918.92,920.82,8982.0
2025-03-03 10:35:00,919.14,920.19,918.05,919.11,3777.0,919.14,920.19,918.05,919.11,3777.0
2025-03-03 10:40:00,918.87,922.28,918.77,921.04,4875.0,918.87,922.28,918.77,921.04,4875.0
2025-03-03 10:45:00,921.04,921.37,917.0,918.3,4346.0,921.04,921.37,917.0,918.3,4346.0
2025-03-03 10:50:00,918.34,919.96,916.86,919.45,4921.0,918.34,919.96,916.86,919.45,4921.0
2025-03-03 10:55:00,920.2,920.5,917.02,917.94,3393.0,920.2,920.5,917.02,917.94,3393.0
2025-03-03 11:00:00,918.0,919.39,917.37,918.44,1434.0,918.0,919.39,917.37,918.44,1434.0
2025-03-03 11:05:00,918.63,920.56,916.62,918.79,3073.0,918.63,920.56,916.62,918.79,3073.0
2025-03-03 11:10:00,919.29,920.4,918.11,920.0,2521.0,919.29,920.4,918.11,920.0,2521.0
2025-03-03 11:15:00,919.22,921.3,919.21,920.14,1837.0,919.22,921.3,919.21,920.14,1837.0
2025-03-03 11:20:00,920.35,922.36,920.14,922.04,5479.0,920.35,922.36,920.14,922.04,5479.0
2025-03-03 11:25:00,921.21,921.8,918.0,918.0,2664.0,921.21,921.8,918.0,918.0,2664.0
2025-03-03 11:30:00,918.21,919.01,917.32,918.39,3844.0,918.21,919.01,917.32,918.39,3844.0
2025-03-03 11:35:00,918.35,919.16,917.13,918.08,14205.0,918.35,919.16,917.13,918.08,14205.0
2025-03-03 11:40:00,917.46,918.35,917.05,917.74,1525.0,917.46,918.35,917.05,917.74,1525.0
2025-03-03 11:45:00,917.63,921.99,917.62,921.98,5726.0,917.63,921.99,917.62,921.98,5726.0
2025-03-03 11:50:00,922.69,923.49,922.57,922.6,3252.0,922.69,923.49,922.57,922.6,3252.0
2025-03-03 11:55:00,923.12,923.38,921.16,921.16,5392.0,923.12,923.38,921.16,921.16,5392.0
2025-03-03 12:00:00,921.35,922.32,921.01,921.02,1576.0,921.35,922.32,921.01,921.02,1576.0
2025-03-03 12:05:00,921.22,922.91,920.84,922.2,3984.0,921.22,922.91,920.84,922.2,3984.0
2025-03-03 12:10:00,922.36,924.45,922.35,924.45,11289.0,922.36,924.45,922.35,924.45,11289.0
2025-03-03 12:15:00,924.17,925.9,923.64,925.87,1647.0,924.17,925.9,923.64,925.87,1647.0
2025-03-03 12:20:00,925.16,925.91,925.0,925.23,1755.0,925.16,925.91,925.0,925.23,1755.0
2025-03-03 12:25:00,925.28,925.31,923.61,925.31,3022.0,925.28,925.31,923.61,925.31,3022.0
2025-03-03 12:30:00,925.45,926.95,925.31,925.98,4268.0,925.45,926.95,925.31,925.98,4268.0
2025-03-03 12:35:00,926.24,926.46,924.96,926.39,3328.0,926.24,926.46,924.96,926.39,3328.0
2025-03-03 12:40:00,926.89,928.13,926.89,927.01,2433.0,926.89,928.13,926.89,927.01,2433.0
2025-03-03 12:45:00,926.23,926.54,924.94,926.3,4069.0,926.23,926.54,924.94,926.3,4069.0
2025-03-03 12:50:00,925.45,925.51,924.36,924.74,1196.0,925.45,925.51,924.36,924.74,1196.0
2025-03-03 12:55:00,924.65,925.03,923.1,924.83,4614.0,924.65,925.03,923.1,924.83,4614.0
2025-03-03 13:00:00,924.28,924.89,924.05,924.89,1200.0,924.28,924.89,924.05,924.89,1200.0
2025-03-03 13:05:00,923.68,923.68,919.51,919.51,3571.0,923.68,923.68,919.51,919.51,3571.0
2025-03-03 13:10:00,919.72,919.94,918.75,918.75,3358.0,919.72,919.94,918.75,918.75,3358.0
2025-03-03 13:15:00,920.12,920.66,919.08,920.36,1954.0,920.12,920.66,919.08,920.36,1954.0
2025-03-03 13:20:00,919.37,920.91,918.01,920.91,6229.0,919.37,920.91,918.01,920.91,6229.0
2025-03-03 13:25:00,919.53,919.73,915.99,916.96,4334.0,919.53,919.73,915.99,916.96,4334.0
2025-03-03 13:30:00,918.02,918.96,915.64,916.42,2269.0,918.02,918.96,915.64,916.42,2269.0
2025-03-03 13:35:00,917.22,917.45,916.13,916.13,2411.0,917.22,917.45,916.13,916.13,2411.0
2025-03-03 13:40:00,916.85,917.99,916.09,916.16,2349.0,916.85,917.99,916.09,916.16,2349.0
2025-03-03 13:45:00,917.06,920.43,916.16,918.15,5048.0,917.06,920.43,916.16,918.15,5048.0
2025-03-03 13:50:00,919.15,919.17,917.07,917.07,2100.0,919.15,919.17,917.07,917.07,2100.0
2025-03-03 13:55:00,917.7,919.1,916.91,919.09,2999.0,917.7,919.1,916.91,919.09,2999.0
2025-03-03 14:00:00,918.62,921.15,918.62,920.9,3897.0,918.62,921.15,918.62,920.9,3897.0
2025-03-03 14:05:00,920.56,921.44,920.18,921.44,1400.0,920.56,921.44,920.18,921.44,1400.0
2025-03-03 14:10:00,920.68,921.48,920.53,921.01,2890.0,920.68,921.48,920.53,921.01,2890.0
2025-03-03 14:15:00,921.35,921.73,919.71,920.67,3467.0,921.35,921.73,919.71,920.67,3467.0
2025-03-03 14:20:00,921.3,922.38,920.95,922.34,3419.0,921.3,922.38,920.95,922.34,3419.0
2025-03-03 14:25:00,921.66,922.32,921.11,921.38,1300.0,921.66,922.32,921.11,921.38,1300.0
2025-03-03 14:30:00,921.11,923.58,920.66,923.46,4287.0,921.11,923.58,920.66,923.46,4287.0
2025-03-03 14:35:00,923.27,923.27,921.43,922.43,3302.0,923.27,923.27,921.43,922.43,3302.0
2025-03-03 14:40:00,922.61,924.82,922.61,924.13,2880.0,922.61,924.82,922.61,924.13,2880.0
2025-03-03 14:45:00,922.98,923.01,921.67,921.67,3909.0,922.98,923.01,921.67,921.67,3909.0
2025-03-03 14:50:00,921.72,922.16,916.89,917.18,5037.0,921.72,922.16,916.89,917.18,5037.0
2025-03-03 14:55:00,917.94,919.35,917.28,917.29,1889.0,917.94,919.35,917.28,917.29,1889.0
2025-03-03 15:00:00,917.29,917.29,912.65,913.95,15025.0,917.29,917.29,912.65,913.95,15025.0
2025-03-03 15:05:00,913.85,915.05,910.08,911.04,4420.0,913.85,915.05,910.08,911.04,4420.0
2025-03-03 15:10:00,911.0,911.04,907.45,909.6,10831.0,911.0,911.04,907.45,909.6,10831.0
2025-03-03 15:15:00,909.04,911.06,906.73,907.77,14102.0,909.04,911.06,906.73,907.77,14102.0
2025-03-03 15:20:00,907.92,909.03,906.04,906.72,12757.0,907.92,909.03,906.04,906.72,12757.0
2025-03-03 15:25:00,906.72,907.17,904.75,904.85,9689.0,906.72,907.17,904.75,904.85,9689.0
2025-03-03 15:30:00,906.33,908.82,905.81,907.01,27594.0,906.33,908.82,905.81,907.01,27594.0
2025-03-03 15:35:00,907.45,908.25,903.15,903.81,32184.0,907.45,908.25,903.15,903.81,32184.0
2025-03-03 15:40:00,904.21,905.85,902.68,903.92,16049.0,904.21,905.85,902.68,903.92,16049.0
2025-03-03 15:45:00,903.79,905.82,903.1,905.21,37556.0,903.79,905.82,903.1,905.21,37556.0
2025-03-03 15:50:00,904.52,909.0,904.33,906.36,41607.0,904.52,909.0,904.33,906.36,41607.0
2025-03-03 15:55:00,905.87,910.64,905.72,910.49,62644.0,905.87,910.64,905.72,910.49,62644.0
2025-03-04 09:30:00,900.0,902.94,892.31,894.31,39210.0,900.0,902.94,892.31,894.31,39210.0
2025-03-04 09:35:00,895.05,904.88,893.74,899.99,15645.0,895.05,904.88,893.74,899.99,15645.0
2025-03-04 09:40:00,899.02,901.25,895.11,896.33,9787.0,899.02,901.25,895.11,896.33,9787.0
2025-03-04 09:45:00,896.66,900.94,896.65,897.25,8419.0,896.66,900.94,896.65,897.25,8419.0
2025-03-04 09:50:00,898.56,898.56,893.79,896.22,9041.0,898.56,898.56,893.79,896.22,9041.0
2025-03-04 09:55:00,896.08,898.99,893.45,893.45,4238.0,896.08,898.99,893.45,893.45,4238.0
2025-03-04 10:00:00,892.95,895.99,891.78,894.61,7876.0,892.95,895.99,891.78,894.61,7876.0
2025-03-04 10:05:00,895.27,895.27,890.56,891.13,7884.0,895.27,895.27,890.56,891.13,7884.0
2025-03-04 10:10:00,890.31,893.33,890.08,892.12,23452.0,890.31,893.33,890.08,892.12,23452.0
2025-03-04 10:15:00,890.55,890.55,883.14,884.31,12822.0,890.55,890.55,883.14,884.31,12822.0
2025-03-04 10:20:00,883.92,885.2,881.27,883.11,30934.0,883.92,885.2,881.27,883.11,30934.0
2025-03-04 10:25:00,882.81,887.77,881.0,886.23,11275.0,882.81,887.77,881.0,886.23,11275.0
2025-03-04 10:30:00,885.76,890.71,884.65,889.21,10229.0,885.76,890.71,884.65,889.21,10229.0
2025-03-04 10:35:00,889.5,890.71,886.76,887.0,8139.0,889.5,890.71,886.76,887.0,8139.0
2025-03-04 10:40:00,887.0,889.5,885.0,887.82,10137.0,887.0,889.5,885.0,887.82,10137.0
2025-03-04 10:45:00,887.56,889.0,884.72,889.0,13450.0,887.56,889.0,884.72,889.0,13450.0
2025-03-04 10:50:00,887.8,887.8,882.24,882.24,7682.0,887.8,887.8,882.24,882.24,7682.0
2025-03-04 10:55:00,883.29,885.81,882.04,885.54,18705.0,883.29,885.81,882.04,885.54,18705.0
2025-03-04 11:00:00,884.28,885.58,882.57,883.81,8959.0,884.28,885.58,882.57,883.81,8959.0
2025-03-04 11:05:00,884.44,884.58,881.04,882.83,3823.0,884.44,884.58,881.04,882.83,3823.0
2025-03-04 11:10:00,883.79,885.09,881.3,885.09,17009.0,883.79,885.09,881.3,885.09,17009.0
2025-03-04 11:15:00,884.61,886.51,881.14,881.92,8814.0,884.61,886.51,881.14,881.92,8814.0
2025-03-04 11:20:00,881.96,883.1,880.03,880.79,10396.0,881.96,883.1,880.03,880.79,10396.0
2025-03-04 11:25:00,881.1,881.1,877.01,877.73,20169.0,881.1,881.1,877.01,877.73,20169.0
2025-03-04 11:30:00,877.7,881.3,876.94,878.09,27193.0,877.7,881.3,876.94,878.09,27193.0
2025-03-04 11:35:00,878.39,879.23,877.07,878.0,18216.0,878.39,879.23,877.07,878.0,18216.0
2025-03-04 11:40:00,877.17,881.19,877.07,879.92,25739.0,877.17,881.19,877.07,879.92,25739.0
2025-03-04 11:45:00,879.86,881.45,878.75,881.45,21355.0,879.86,881.45,878.75,881.45,21355.0
2025-03-04 11:50:00,881.06,883.0,879.87,882.44,15598.0,881.06,883.0,879.87,882.44,15598.0
2025-03-04 11:55:00,882.26,883.23,881.09,881.54,13314.0,882.26,883.23,881.09,881.54,13314.0
2025-03-04 12:00:00,881.95,883.4,880.4,882.66,15855.0,881.95,883.4,880.4,882.66,15855.0
2025-03-04 12:05:00,882.66,882.71,879.21,879.77,4454.0,882.66,882.71,879.21,879.77,4454.0
2025-03-04 12:10:00,879.58,882.09,879.46,881.89,15192.0,879.58,882.09,879.46,881.89,15192.0
2025-03-04 12:15:00,881.75,885.2,881.75,884.85,7523.0,881.75,885.2,881.75,884.85,7523.0
2025-03-04 12:20:00,885.18,887.81,884.8,886.71,4344.0,885.18,887.81,884.8,886.71,4344.0
2025-03-04 12:25:00,886.75,892.0,886.67,891.22,11513.0,886.75,892.0,886.67,891.22,11513.0
2025-03-04 12:30:00,891.13,891.13,887.93,887.93,4226.0,891.13,891.13,887.93,887.93,4226.0
2025-03-04 12:35:00,888.44,891.38,888.44,890.75,7412.0,888.44,891.38,888.44,890.75,7412.0
2025-03-04 12:40:00,890.24,890.72,888.26,888.45,9201.0,890.24,890.72,888.26,888.45,9201.0
2025-03-04 12:45:00,888.01,890.81,887.65,887.65,12261.0,888.01,890.81,887.65,887.65,12261.0
2025-03-04 12:50:00,887.7,888.72,885.11,887.36,15099.0,887.7,888.72,885.11,887.36,15099.0
2025-03-04 12:55:00,887.51,888.0,885.21,885.66,3505.0,887.51,888.0,885.21,885.66,3505.0
2025-03-04 13:00:00,885.85,887.82,885.39,886.45,5574.0,885.85,887.82,885.39,886.45,5574.0
2025-03-04 13:05:00,886.51,889.51,885.2,888.71,4158.0,886.51,889.51,885.2,888.71,4158.0
2025-03-04 13:10:00,889.41,893.0,889.41,891.64,22742.0,889.41,893.0,889.41,891.64,22742.0
2025-03-04 13:15:00,890.81,891.32,888.88,890.69,13124.0,890.81,891.32,888.88,890.69,13124.0
2025-03-04 13:20:00,890.9,891.16,886.94,886.94,14134.0,890.9,891.16,886.94,886.94,14134.0
2025-03-04 13:25:00,887.18,888.55,886.55,888.55,2954.0,887.18,888.55,886.55,888.55,2954.0
2025-03-04 13:30:00,887.71,891.67,887.62,891.38,4127.0,887.71,891.67,887.62,891.38,4127.0
2025-03-04 13:35:00,890.7,891.64,889.36,890.8,4886.0,890.7,891.64,889.36,890.8,4886.0
2025-03-04 13:40:00,890.87,894.75,890.87,893.94,9556.0,890.87,894.75,890.87,893.94,9556.0
2025-03-04 13:45:00,893.68,895.52,893.35,894.5,7274.0,893.68,895.52,893.35,894.5,7274.0
2025-03-04 13:50:00,894.78,896.94,894.02,896.2,7481.0,894.78,896.94,894.02,896.2,7481.0
2025-03-04 13:55:00,896.22,903.05,895.88,900.38,39581.0,896.22,903.05,895.88,900.38,39581.0
2025-03-04 14:00:00,901.0,903.52,899.99,902.75,25084.0,901.0,903.52,899.99,902.75,25084.0
2025-03-04 14:05:00,902.44,905.89,901.09,904.55,12048.0,902.44,905.89,901.09,904.55,12048.0
2025-03-04 14:10:00,904.55,905.72,901.58,903.93,6437.0,904.55,905.72,901.58,903.93,6437.0
2025-03-04 14:15:00,903.27,905.0,902.23,904.29,7521.0,903.27,905.0,902.23,904.29,7521.0
2025-03-04 14:20:00,903.94,909.31,903.94,908.36,8853.0,903.94,909.31,903.94,908.36,8853.0
2025-03-04 14:25:00,908.93,908.99,904.99,906.48,13659.0,908.93,908.99,904.99,906.48,13659.0
2025-03-04 14:30:00,906.48,908.2,905.63,906.99,8229.0,906.48,908.2,905.63,906.99,8229.0
2025-03-04 14:35:00,906.91,908.94,905.71,908.34,9544.0,906.91,908.94,905.71,908.34,9544.0
2025-03-04 14:40:00,909.01,910.01,907.54,909.09,8744.0,909.01,910.01,907.54,909.09,8744.0
2025-03-04 14:45:00,910.02,910.67,907.76,907.77,5936.0,910.02,910.67,907.76,907.77,5936.0
2025-03-04 14:50:00,907.77,910.64,907.32,907.32,5232.0,907.77,910.64,907.32,907.32,5232.0
2025-03-04 14:55:00,908.39,909.63,907.27,909.48,5419.0,908.39,909.63,907.27,909.48,5419.0
2025-03-04 15:00:00,909.52,910.28,906.68,906.68,9071.0,909.52,910.28,906.68,906.68,9071.0
2025-03-04 15:05:00,906.68,910.87,906.68,910.67,4315.0,906.68,910.87,906.68,910.67,4315.0
2025-03-04 15:10:00,910.67,912.0,910.0,910.53,14582.0,910.67,912.0,910.0,910.53,14582.0
2025-03-04 15:15:00,909.83,911.94,909.47,911.94,19649.0,909.83,911.94,909.47,911.94,19649.0
2025-03-04 15:20:00,911.91,915.68,911.91,915.68,11378.0,911.91,915.68,911.91,915.68,11378.0
2025-03-04 15:25:00,915.46,917.34,914.6,914.93,16749.0,915.46,917.34,914.6,914.93,16749.0
2025-03-04 15:30:00,915.6,915.6,907.85,907.86,21939.0,915.6,915.6,907.85,907.86,21939.0
2025-03-04 15:35:00,907.4,910.51,907.28,909.9,12886.0,907.4,910.51,907.28,909.9,12886.0
2025-03-04 15:40:00,909.95,911.95,906.95,910.69,37142.0,909.95,911.95,906.95,910.69,37142.0
2025-03-04 15:45:00,911.24,912.4,909.37,909.94,52428.0,911.24,912.4,909.37,909.94,52428.0
2025-03-04 15:50:00,909.31,909.91,903.39,907.07,41982.0,909.31,909.91,903.39,907.07,41982.0
2025-03-04 15:55:00,907.51,908.02,905.01,905.16,81643.0,907.51,908.02,905.01,905.16,81643.0
2025-03-05 09:30:00,905.0,913.7,904.02,911.47,30209.0,905.0,913.7,904.02,911.47,30209.0
2025-03-05 09:35:00,912.8,913.49,904.44,909.0,6453.0,912.8,913.49,904.44,909.0,6453.0
2025-03-05 09:40:00,909.97,916.22,909.96,912.68,11632.0,909.97,916.22,909.96,912.68,11632.0
2025-03-05 09:45:00,911.68,914.71,910.92,911.72,6363.0,911.68,914.71,910.92,911.72,6363.0
2025-03-05 09:50:00,910.94,915.7,910.46,910.8,5483.0,910.94,915.7,910.46,910.8,5483.0
2025-03-05 09:55:00,912.74,912.74,907.34,909.08,4573.0,912.74,912.74,907.34,909.08,4573.0
2025-03-05 10:00:00,908.49,915.51,907.24,914.96,13107.0,908.49,915.51,907.24,914.96,13107.0
2025-03-05 10:05:00,914.96,915.03,912.83,913.7,5161.0,914.96,915.03,912.83,913.7,5161.0
2025-03-05 10:10:00,913.74,913.8,910.1,912.97,10764.0,913.74,913.8,910.1,912.97,10764.0
2025-03-05 10:15:00,912.97,912.97,908.91,909.51,6322.0,912.97,912.97,908.91,909.51,6322.0
2025-03-05 10:20:00,910.22,912.49,908.0,910.61,11237.0,910.22,912.49,908.0,910.61,11237.0
2025-03-05 10:25:00,912.0,912.0,908.55,909.27,7322.0,912.0,912.0,908.55,909.27,7322.0
2025-03-05 10:30:00,908.28,911.52,907.21,911.33,8887.0,908.28,911.52,907.21,911.33,8887.0
2025-03-05 10:35:00,909.74,910.78,908.94,910.41,6413.0,909.74,910.78,908.94,910.41,6413.0
2025-03-05 10:40:00,910.38,910.38,908.1,909.52,4839.0,910.38,910.38,908.1,909.52,4839.0
2025-03-05 10:45:00,910.03,910.95,907.23,908.04,4026.0,910.03,910.95,907.23,908.04,4026.0
2025-03-05 10:50:00,907.58,909.66,906.31,908.2,3397.0,907.58,909.66,906.31,908.2,3397.0
2025-03-05 10:55:00,908.3,910.15,907.65,909.3,8764.0,908.3,910.15,907.65,909.3,8764.0
2025-03-05 11:00:00,907.16,907.18,905.01,906.04,2932.0,907.16,907.18,905.01,906.04,2932.0
2025-03-05 11:05:00,906.04,906.22,903.91,904.89,6632.0,906.04,906.22,903.91,904.89,6632.0
2025-03-05 11:10:00,903.81,905.17,900.73,902.65,7066.0,903.81,905.17,900.73,902.65,7066.0
2025-03-05 11:15:00,902.52,902.52,900.35,901.02,8571.0,902.52,902.52,900.35,901.02,8571.0
2025-03-05 11:20:00,901.13,903.41,900.59,902.16,8706.0,901.13,903.41,900.59,902.16,8706.0
2025-03-05 11:25:00,902.0,903.38,901.01,902.44,2864.0,902.0,903.38,901.01,902.44,2864.0
2025-03-05 11:30:00,903.41,903.42,900.0,900.0,9586.0,903.41,903.42,900.0,900.0,9586.0
2025-03-05 11:35:00,899.75,902.12,898.97,901.8,3931.0,899.75,902.12,898.97,901.8,3931.0
2025-03-05 11:40:00,901.38,901.89,898.38,899.4,4718.0,901.38,901.89,898.38,899.4,4718.0
2025-03-05 11:45:00,900.3,902.53,899.34,900.97,3212.0,900.3,902.53,899.34,900.97,3212.0
2025-03-05 11:50:00,901.34,902.06,899.18,901.01,5259.0,901.34,902.06,899.18,901.01,5259.0
2025-03-05 11:55:00,900.51,904.51,900.19,903.07,4619.0,900.51,904.51,900.19,903.07,4619.0
2025-03-05 12:00:00,903.08,905.87,902.44,903.16,6469.0,903.08,905.87,902.44,903.16,6469.0
2025-03-05 12:05:00,902.54,904.39,902.54,904.0,2674.0,902.54,904.39,902.54,904.0,2674.0
2025-03-05 12:10:00,903.33,905.1,903.09,903.94,8312.0,903.33,905.1,903.09,903.94,8312.0
2025-03-05 12:15:00,903.35,905.3,903.35,905.0,3835.0,903.35,905.3,903.35,905.0,3835.0
2025-03-05 12:20:00,904.48,907.0,904.48,906.5,6364.0,904.48,907.0,904.48,906.5,6364.0
2025-03-05 12:25:00,906.44,907.49,905.25,907.18,13553.0,906.44,907.49,905.25,907.18,13553.0
2025-03-05 12:30:00,907.64,908.0,906.7,907.37,2990.0,907.64,908.0,906.7,907.37,2990.0
2025-03-05 12:35:00,907.0,909.56,906.95,909.2,3810.0,907.0,909.56,906.95,909.2,3810.0
2025-03-05 12:40:00,909.0,909.69,907.1,908.0,6092.0,909.0,909.69,907.1,908.0,6092.0
2025-03-05 12:45:00,908.0,908.0,905.61,907.17,10819.0,908.0,908.0,905.61,907.17,10819.0
2025-03-05 12:50:00,907.46,911.39,907.46,910.33,5519.0,907.46,911.39,907.46,910.33,5519.0
2025-03-05 12:55:00,910.86,912.73,909.83,911.82,4486.0,910.86,912.73,909.83,911.82,4486.0
2025-03-05 13:00:00,912.23,913.94,911.21,913.23,6100.0,912.23,913.94,911.21,913.23,6100.0
2025-03-05 13:05:00,913.21,915.0,908.48,909.25,11393.0,913.21,915.0,908.48,909.25,11393.0
2025-03-05 13:10:00,909.63,914.1,909.63,912.93,5763.0,909.63,914.1,909.63,912.93,5763.0
2025-03-05 13:15:00,914.09,915.89,913.28,915.16,5065.0,914.09,915.89,913.28,915.16,5065.0
2025-03-05 13:20:00,914.35,916.22,913.74,913.8,3270.0,914.35,916.22,913.74,913.8,3270.0
2025-03-05 13:25:00,913.8,913.95,911.67,911.91,5273.0,913.8,913.95,911.67,911.91,5273.0
2025-03-05 13:30:00,911.63,912.62,910.46,910.66,6184.0,911.63,912.62,910.46,910.66,6184.0
2025-03-05 13:35:00,909.68,912.35,909.47,909.66,7153.0,909.68,912.35,909.47,909.66,7153.0
2025-03-05 13:40:00,911.16,911.16,909.38,910.17,1607.0,911.16,911.16,909.38,910.17,1607.0
2025-03-05 13:45:00,909.9,911.86,909.0,911.86,4119.0,909.9,911.86,909.0,911.86,4119.0
2025-03-05 13:50:00,911.86,914.36,911.33,912.56,3757.0,911.86,914.36,911.33,912.56,3757.0
2025-03-05 13:55:00,912.86,913.86,912.85,913.86,1335.0,912.86,913.86,912.85,913.86,1335.0
2025-03-05 14:00:00,914.01,915.16,913.58,914.92,5822.0,914.01,915.16,913.58,914.92,5822.0
2025-03-05 14:05:00,915.46,918.77,914.58,918.44,6063.0,915.46,918.77,914.58,918.44,6063.0
2025-03-05 14:10:00,917.85,919.9,917.62,919.9,4173.0,917.85,919.9,917.62,919.9,4173.0
2025-03-05 14:15:00,919.97,920.07,917.09,917.47,4336.0,919.97,920.07,917.09,917.47,4336.0
2025-03-05 14:20:00,916.68,918.42,915.8,917.52,3039.0,916.68,918.42,915.8,917.52,3039.0
2025-03-05 14:25:00,917.9,918.19,916.28,916.53,2957.0,917.9,918.19,916.28,916.53,2957.0
2025-03-05 14:30:00,916.61,918.49,916.55,917.87,3585.0,916.61,918.49,916.55,917.87,3585.0
2025-03-05 14:35:00,917.87,920.25,917.36,920.07,20713.0,917.87,920.25,917.36,920.07,20713.0
2025-03-05 14:40:00,920.56,921.82,919.75,920.3,5720.0,920.56,921.82,919.75,920.3,5720.0
2025-03-05 14:45:00,919.6,923.69,919.16,923.09,10401.0,919.6,923.69,919.16,923.09,10401.0
2025-03-05 14:50:00,923.29,923.77,920.5,922.55,8514.0,923.29,923.77,920.5,922.55,8514.0
2025-03-05 14:55:00,922.92,924.0,920.66,920.87,44297.0,922.92,924.0,920.66,920.87,44297.0
2025-03-05 15:00:00,921.43,923.21,920.8,922.19,10080.0,921.43,923.21,920.8,922.19,10080.0
2025-03-05 15:05:00,922.39,923.72,921.57,922.47,6895.0,922.39,923.72,921.57,922.47,6895.0
2025-03-05 15:10:00,921.86,922.89,921.08,921.73,5940.0,921.86,922.89,921.08,921.73,5940.0
2025-03-05 15:15:00,921.94,922.41,918.26,919.14,9764.0,921.94,922.41,918.26,919.14,9764.0
2025-03-05 15:20:00,919.47,920.0,918.27,918.91,7533.0,919.47,920.0,918.27,918.91,7533.0
2025-03-05 15:25:00,919.51,921.52,919.19,920.93,11962.0,919.51,921.52,919.19,920.93,11962.0
2025-03-05 15:30:00,920.45,920.56,917.7,918.11,2945.0,920.45,920.56,917.7,918.11,2945.0
2025-03-05 15:35:00,918.54,918.54,917.7,917.99,3404.0,918.54,918.54,917.7,917.99,3404.0
2025-03-05 15:40:00,917.99,918.73,917.31,918.41,5341.0,917.99,918.73,917.31,918.41,5341.0
2025-03-05 15:45:00,918.57,918.57,916.97,917.54,6015.0,918.57,918.57,916.97,917.54,6015.0
2025-03-05 15:50:00,916.63,917.36,913.24,917.02,11919.0,916.63,917.36,913.24,917.02,11919.0
2025-03-05 15:55:00,916.91,916.91,914.39,915.88,51199.0,916.91,916.91,914.39,915.88,51199.0
2025-03-06 09:30:00,890.0,895.9,888.0,895.89,65258.0,890.0,895.9,888.0,895.89,65258.0
2025-03-06 09:35:00,895.9,896.95,891.93,892.08,10603.0,895.9,896.95,891.93,892.08,10603.0
2025-03-06 09:40:00,892.51,895.88,890.05,894.03,18636.0,892.51,895.88,890.05,894.03,18636.0
2025-03-06 09:45:00,894.03,895.65,890.39,893.57,23975.0,894.03,895.65,890.39,893.57,23975.0
2025-03-06 09:50:00,894.88,898.43,894.46,897.21,6232.0,894.88,898.43,894.46,897.21,6232.0
2025-03-06 09:55:00,896.66,898.0,894.12,895.53,4517.0,896.66,898.0,894.12,895.53,4517.0
2025-03-06 10:00:00,894.42,902.0,892.38,900.18,13532.0,894.42,902.0,892.38,900.18,13532.0
2025-03-06 10:05:00,900.18,904.25,900.0,901.78,10499.0,900.18,904.25,900.0,901.78,10499.0
2025-03-06 10:10:00,901.53,904.02,900.32,902.89,7632.0,901.53,904.02,900.32,902.89,7632.0
2025-03-06 10:15:00,902.89,905.83,901.99,905.58,10304.0,902.89,905.83,901.99,905.58,10304.0
2025-03-06 10:20:00,905.58,907.9,903.76,903.91,18954.0,905.58,907.9,903.76,903.91,18954.0
2025-03-06 10:25:00,903.91,904.05,902.18,903.69,18004.0,903.91,904.05,902.18,903.69,18004.0
2025-03-06 10:30:00,904.0,904.0,901.05,901.85,4140.0,904.0,904.0,901.05,901.85,4140.0
2025-03-06 10:35:00,901.92,906.76,901.73,906.76,3602.0,901.92,906.76,901.73,906.76,3602.0
2025-03-06 10:40:00,905.92,906.91,903.37,905.35,5477.0,905.92,906.91,903.37,905.35,5477.0
2025-03-06 10:45:00,905.31,905.31,903.28,903.52,2402.0,905.31,905.31,903.28,903.52,2402.0
2025-03-06 10:50:00,903.41,903.6,901.78,902.38,3043.0,903.41,903.6,901.78,902.38,3043.0
2025-03-06 10:55:00,901.26,904.36,901.25,903.09,4317.0,901.26,904.36,901.25,903.09,4317.0
2025-03-06 11:00:00,904.46,905.5,903.95,905.29,3882.0,904.46,905.5,903.95,905.29,3882.0
2025-03-06 11:05:00,904.19,905.95,904.0,904.65,3557.0,904.19,905.95,904.0,904.65,3557.0
2025-03-06 11:10:00,904.65,904.65,902.22,902.36,1950.0,904.65,904.65,902.22,902.36,1950.0
2025-03-06 11:15:00,900.88,902.67,900.88,902.05,4448.0,900.88,902.67,900.88,902.05,4448.0
2025-03-06 11:20:00,902.21,902.22,898.26,899.23,7387.0,902.21,902.22,898.26,899.23,7387.0
2025-03-06 11:25:00,899.7,900.82,898.42,900.51,13436.0,899.7,900.82,898.42,900.51,13436.0
2025-03-06 11:30:00,902.0,902.99,899.94,901.1,2269.0,902.0,902.99,899.94,901.1,2269.0
2025-03-06 11:35:00,901.78,901.78,898.0,898.47,5960.0,901.78,901.78,898.0,898.47,5960.0
2025-03-06 11:40:00,898.28,898.81,897.04,897.93,6905.0,898.28,898.81,897.04,897.93,6905.0
2025-03-06 11:45:00,897.84,899.47,896.36,898.73,5534.0,897.84,899.47,896.36,898.73,5534.0
2025-03-06 11:50:00,897.79,898.54,896.32,896.42,1613.0,897.79,898.54,896.32,896.42,1613.0
2025-03-06 11:55:00,896.0,898.2,896.0,896.08,3834.0,896.0,898.2,896.0,896.08,3834.0
2025-03-06 12:00:00,895.99,896.84,894.1,894.29,6213.0,895.99,896.84,894.1,894.29,6213.0
2025-03-06 12:05:00,894.13,895.54,892.67,894.27,3620.0,894.13,895.54,892.67,894.27,3620.0
2025-03-06 12:10:00,894.27,894.27,892.4,892.41,3315.0,894.27,894.27,892.4,892.41,3315.0
2025-03-06 12:15:00,893.47,893.61,892.31,893.61,3435.0,893.47,893.61,892.31,893.61,3435.0
2025-03-06 12:20:00,893.61,895.43,893.31,893.69,4994.0,893.61,895.43,893.31,893.69,4994.0
2025-03-06 12:25:00,892.52,892.75,891.04,891.97,4738.0,892.52,892.75,891.04,891.97,4738.0
2025-03-06 12:30:00,892.0,893.36,891.45,892.78,3525.0,892.0,893.36,891.45,892.78,3525.0
2025-03-06 12:35:00,891.78,892.01,888.68,889.2,7193.0,891.78,892.01,888.68,889.2,7193.0
2025-03-06 12:40:00,888.51,889.98,887.91,888.32,7260.0,888.51,889.98,887.91,888.32,7260.0
2025-03-06 12:45:00,888.29,888.8,886.61,887.22,12822.0,888.29,888.8,886.61,887.22,12822.0
2025-03-06 12:50:00,887.22,887.86,885.71,886.45,17554.0,887.22,887.86,885.71,886.45,17554.0
2025-03-06 12:55:00,885.69,887.88,885.69,887.0,45846.0,885.69,887.88,885.69,887.0,45846.0
2025-03-06 13:00:00,886.97,887.5,885.05,885.56,8663.0,886.97,887.5,885.05,885.56,8663.0
2025-03-06 13:05:00,885.78,886.82,885.0,885.01,5885.0,885.78,886.82,885.0,885.01,5885.0
2025-03-06 13:10:00,884.64,884.64,882.9,882.94,3384.0,884.64,884.64,882.9,882.94,3384.0
2025-03-06 13:15:00,883.49,886.06,883.48,886.05,5230.0,883.49,886.06,883.48,886.05,5230.0
2025-03-06 13:20:00,885.0,886.27,884.21,885.2,3252.0,885.0,886.27,884.21,885.2,3252.0
2025-03-06 13:25:00,885.09,885.46,882.0,882.79,5684.0,885.09,885.46,882.0,882.79,5684.0
2025-03-06 13:30:00,881.79,883.47,881.44,882.64,14076.0,881.79,883.47,881.44,882.64,14076.0
2025-03-06 13:35:00,882.64,883.0,878.0,878.03,6179.0,882.64,883.0,878.0,878.03,6179.0
2025-03-06 13:40:00,877.86,879.69,877.36,879.69,48347.0,877.86,879.69,877.36,879.69,48347.0
2025-03-06 13:45:00,879.82,882.98,879.82,881.87,5729.0,879.82,882.98,879.82,881.87,5729.0
2025-03-06 13:50:00,881.87,882.93,880.45,880.45,7353.0,881.87,882.93,880.45,880.45,7353.0
2025-03-06 13:55:00,880.37,881.55,878.97,879.8,6387.0,880.37,881.55,878.97,879.8,6387.0
2025-03-06 14:00:00,879.25,879.8,877.0,878.0,6455.0,879.25,879.8,877.0,878.0,6455.0
2025-03-06 14:05:00,877.07,877.07,873.37,874.74,12744.0,877.07,877.07,873.37,874.74,12744.0
2025-03-06 14:10:00,874.74,876.31,873.37,873.37,12151.0,874.74,876.31,873.37,873.37,12151.0
2025-03-06 14:15:00,873.96,874.46,870.78,871.41,4153.0,873.96,874.46,870.78,871.41,4153.0
2025-03-06 14:20:00,871.47,871.86,870.51,871.22,12783.0,871.47,871.86,870.51,871.22,12783.0
2025-03-06 14:25:00,870.55,870.91,867.56,867.56,13880.0,870.55,870.91,867.56,867.56,13880.0
2025-03-06 14:30:00,867.56,869.27,865.88,866.99,7778.0,867.56,869.27,865.88,866.99,7778.0
2025-03-06 14:35:00,866.9,869.2,866.9,868.01,5794.0,866.9,869.2,866.9,868.01,5794.0
2025-03-06 14:40:00,868.06,869.34,867.06,868.9,19023.0,868.06,869.34,867.06,868.9,19023.0
2025-03-06 14:45:00,868.93,875.99,868.93,874.59,13154.0,868.93,875.99,868.93,874.59,13154.0
2025-03-06 14:50:00,874.72,876.2,874.4,874.62,10745.0,874.72,876.2,874.4,874.62,10745.0
2025-03-06 14:55:00,874.5,874.5,868.83,868.98,13751.0,874.5,874.5,868.83,868.98,13751.0
2025-03-06 15:00:00,868.43,871.23,868.43,871.03,19743.0,868.43,871.23,868.43,871.03,19743.0
2025-03-06 15:05:00,871.03,872.03,869.6,869.6,9148.0,871.03,872.03,869.6,869.6,9148.0
2025-03-06 15:10:00,869.58,871.58,867.63,868.46,24607.0,869.58,871.58,867.63,868.46,24607.0
2025-03-06 15:15:00,868.46,870.72,867.21,867.66,73477.0,868.46,870.72,867.21,867.66,73477.0
2025-03-06 15:20:00,867.32,867.86,863.0,863.34,12641.0,867.32,867.86,863.0,863.34,12641.0
2025-03-06 15:25:00,863.5,867.61,862.72,865.73,27912.0,863.5,867.61,862.72,865.73,27912.0
2025-03-06 15:30:00,866.13,867.25,864.74,864.74,14805.0,866.13,867.25,864.74,864.74,14805.0
2025-03-06 15:35:00,864.61,866.49,861.54,861.55,16481.0,864.61,866.49,861.54,861.55,16481.0
2025-03-06 15:40:00,863.23,863.98,858.25,858.25,33564.0,863.23,863.98,858.25,858.25,33564.0
2025-03-06 15:45:00,858.83,861.11,858.38,860.79,20746.0,858.83,861.11,858.38,860.79,20746.0
2025-03-06 15:50:00,861.49,866.07,860.85,866.07,21716.0,861.49,866.07,860.85,866.07,21716.0
2025-03-06 15:55:00,866.07,867.1,863.96,867.09,79187.0,866.07,867.1,863.96,867.09,79187.0
2025-03-07 09:30:00,856.5,865.1,856.0,863.79,65494.0,856.5,865.1,856.0,863.79,65494.0
2025-03-07 09:35:00,862.59,865.27,856.39,856.64,11366.0,862.59,865.27,856.39,856.64,11366.0
2025-03-07 09:40:00,857.13,858.25,854.53,856.0,38988.0,857.13,858.25,854.53,856.0,38988.0
2025-03-07 09:45:00,855.98,863.61,854.45,863.61,31491.0,855.98,863.61,854.45,863.61,31491.0
2025-03-07 09:50:00,862.1,870.0,861.84,869.19,48847.0,862.1,870.0,861.84,869.19,48847.0
2025-03-07 09:55:00,869.71,869.79,861.95,861.97,15385.0,869.71,869.79,861.95,861.97,15385.0
2025-03-07 10:00:00,862.37,865.64,860.07,865.3,25144.0,862.37,865.64,860.07,865.3,25144.0
2025-03-07 10:05:00,864.39,867.12,862.75,864.24,13374.0,864.39,867.12,862.75,864.24,13374.0
2025-03-07 10:10:00,865.48,865.76,863.0,863.5,7113.0,865.48,865.76,863.0,863.5,7113.0
2025-03-07 10:15:00,863.5,863.66,859.88,861.44,5669.0,863.5,863.66,859.88,861.44,5669.0
2025-03-07 10:20:00,861.44,862.0,859.03,861.63,14162.0,861.44,862.0,859.03,861.63,14162.0
2025-03-07 10:25:00,862.56,862.56,855.8,856.32,9627.0,862.56,862.56,855.8,856.32,9627.0
2025-03-07 10:30:00,856.32,856.32,849.04,849.73,14182.0,856.32,856.32,849.04,849.73,14182.0
2025-03-07 10:35:00,848.87,851.4,847.86,850.27,14253.0,848.87,851.4,847.86,850.27,14253.0
2025-03-07 10:40:00,849.65,852.17,847.51,851.56,10298.0,849.65,852.17,847.51,851.56,10298.0
2025-03-07 10:45:00,851.72,857.52,849.86,855.55,14394.0,851.72,857.52,849.86,855.55,14394.0
2025-03-07 10:50:00,854.78,857.94,853.64,855.64,10459.0,854.78,857.94,853.64,855.64,10459.0
2025-03-07 10:55:00,856.51,856.52,852.4,853.48,6700.0,856.51,856.52,852.4,853.48,6700.0
2025-03-07 11:00:00,853.25,853.33,849.48,851.63,13864.0,853.25,853.33,849.48,851.63,13864.0
2025-03-07 11:05:00,851.16,853.18,850.44,852.63,6220.0,851.16,853.18,850.44,852.63,6220.0
2025-03-07 11:10:00,851.64,851.98,851.1,851.94,7584.0,851.64,851.98,851.1,851.94,7584.0
2025-03-07 11:15:00,851.49,851.49,847.36,847.66,21555.0,851.49,851.49,847.36,847.66,21555.0
2025-03-07 11:20:00,848.07,848.37,845.76,845.76,6533.0,848.07,848.37,845.76,845.76,6533.0
2025-03-07 11:25:00,845.02,845.72,840.99,842.18,18413.0,845.02,845.72,840.99,842.18,18413.0
2025-03-07 11:30:00,842.21,843.39,840.7,841.02,30079.0,842.21,843.39,840.7,841.02,30079.0
2025-03-07 11:35:00,842.04,842.04,837.3,838.21,11449.0,842.04,842.04,837.3,838.21,11449.0
2025-03-07 11:40:00,836.98,837.62,834.0,837.62,18066.0,836.98,837.62,834.0,837.62,18066.0
2025-03-07 11:45:00,836.98,837.97,835.14,836.93,8517.0,836.98,837.97,835.14,836.93,8517.0
2025-03-07 11:50:00,836.72,837.64,834.06,835.28,15801.0,836.72,837.64,834.06,835.28,15801.0
2025-03-07 11:55:00,835.28,835.74,832.72,834.11,19684.0,835.28,835.74,832.72,834.11,19684.0
2025-03-07 12:00:00,835.03,839.53,835.01,837.74,23112.0,835.03,839.53,835.01,837.74,23112.0
2025-03-07 12:05:00,838.15,839.35,836.23,836.24,9167.0,838.15,839.35,836.23,836.24,9167.0
2025-03-07 12:10:00,837.72,837.72,834.91,836.88,15983.0,837.72,837.72,834.91,836.88,15983.0
2025-03-07 12:15:00,836.33,836.95,833.86,833.86,2583.0,836.33,836.95,833.86,833.86,2583.0
2025-03-07 12:20:00,834.18,836.65,833.75,835.38,16859.0,834.18,836.65,833.75,835.38,16859.0
2025-03-07 12:25:00,835.52,839.58,835.52,839.58,10602.0,835.52,839.58,835.52,839.58,10602.0
2025-03-07 12:30:00,837.99,840.8,837.12,840.49,27068.0,837.99,840.8,837.12,840.49,27068.0
2025-03-07 12:35:00,839.49,840.35,838.63,838.77,4925.0,839.49,840.35,838.63,838.77,4925.0
2025-03-07 12:40:00,839.77,842.11,838.88,842.11,22706.0,839.77,842.11,838.88,842.11,22706.0
2025-03-07 12:45:00,841.85,845.13,841.85,844.18,13419.0,841.85,845.13,841.85,844.18,13419.0
2025-03-07 12:50:00,843.23,846.71,842.85,845.73,19396.0,843.23,846.71,842.85,845.73,19396.0
2025-03-07 12:55:00,845.02,845.73,838.9,839.85,10306.0,845.02,845.73,838.9,839.85,10306.0
2025-03-07 13:00:00,839.71,846.31,838.89,845.59,19566.0,839.71,846.31,838.89,845.59,19566.0
2025-03-07 13:05:00,845.59,850.52,845.59,848.11,24260.0,845.59,850.52,845.59,848.11,24260.0
2025-03-07 13:10:00,849.23,849.66,846.93,848.71,11124.0,849.23,849.66,846.93,848.71,11124.0
2025-03-07 13:15:00,848.71,849.09,846.66,847.5,1310.0,848.71,849.09,846.66,847.5,1310.0
2025-03-07 13:20:00,847.5,848.43,844.82,845.41,5947.0,847.5,848.43,844.82,845.41,5947.0
2025-03-07 13:25:00,844.91,845.83,844.28,844.81,8437.0,844.91,845.83,844.28,844.81,8437.0
2025-03-07 13:30:00,845.0,846.35,844.53,845.58,17143.0,845.0,846.35,844.53,845.58,17143.0
2025-03-07 13:35:00,845.0,847.37,844.81,847.36,19055.0,845.0,847.37,844.81,847.36,19055.0
2025-03-07 13:40:00,847.99,849.15,846.22,847.34,16569.0,847.99,849.15,846.22,847.34,16569.0
2025-03-07 13:45:00,847.7,851.84,847.19,850.66,9535.0,847.7,851.84,847.19,850.66,9535.0
2025-03-07 13:50:00,850.6,852.04,850.12,851.53,11093.0,850.6,852.04,850.12,851.53,11093.0
2025-03-07 13:55:00,851.53,851.98,850.81,851.01,4249.0,851.53,851.98,850.81,851.01,4249.0
2025-03-07 14:00:00,851.01,852.19,850.26,850.33,21147.0,851.01,852.19,850.26,850.33,21147.0
2025-03-07 14:05:00,850.2,850.2,846.12,846.62,9204.0,850.2,850.2,846.12,846.62,9204.0
2025-03-07 14:10:00,846.46,848.52,845.73,847.25,22134.0,846.46,848.52,845.73,847.25,22134.0
2025-03-07 14:15:00,847.42,849.28,846.69,848.59,8697.0,847.42,849.28,846.69,848.59,8697.0
2025-03-07 14:20:00,848.08,851.37,848.08,849.99,6385.0,848.08,851.37,848.08,849.99,6385.0
2025-03-07 14:25:00,849.07,850.05,847.69,848.71,10726.0,849.07,850.05,847.69,848.71,10726.0
2025-03-07 14:30:00,848.71,850.79,848.71,849.99,12309.0,848.71,850.79,848.71,849.99,12309.0
2025-03-07 14:35:00,851.03,851.85,849.41,850.6,9276.0,851.03,851.85,849.41,850.6,9276.0
2025-03-07 14:40:00,850.22,851.36,848.68,848.83,2474.0,850.22,851.36,848.68,848.83,2474.0
2025-03-07 14:45:00,847.83,849.12,846.6,849.12,13808.0,847.83,849.12,846.6,849.12,13808.0
2025-03-07 14:50:00,849.25,849.98,847.93,848.51,3165.0,849.25,849.98,847.93,848.51,3165.0
2025-03-07 14:55:00,848.86,849.71,847.78,849.71,14649.0,848.86,849.71,847.78,849.71,14649.0
2025-03-07 15:00:00,849.13,849.14,846.92,847.19,5651.0,849.13,849.14,846.92,847.19,5651.0
2025-03-07 15:05:00,847.31,850.95,847.31,850.95,8502.0,847.31,850.95,847.31,850.95,8502.0
2025-03-07 15:10:00,850.95,853.23,850.75,850.78,6953.0,850.95,853.23,850.75,850.78,6953.0
2025-03-07 15:15:00,850.0,851.22,845.92,851.22,21457.0,850.0,851.22,845.92,851.22,21457.0
2025-03-07 15:20:00,851.21,851.21,848.24,848.52,9821.0,851.21,851.21,848.24,848.52,9821.0
2025-03-07 15:25:00,848.97,848.97,847.57,847.57,1804.0,848.97,848.97,847.57,847.57,1804.0
2025-03-07 15:30:00,847.9,850.0,846.26,849.0,8266.0,847.9,850.0,846.26,849.0,8266.0
2025-03-07 15:35:00,848.69,848.69,844.88,845.74,4499.0,848.69,848.69,844.88,845.74,4499.0
2025-03-07 15:40:00,844.33,848.02,844.04,847.13,9313.0,844.33,848.02,844.04,847.13,9313.0
2025-03-07 15:45:00,847.12,852.42,846.92,851.73,31560.0,847.12,852.42,846.92,851.73,31560.0
2025-03-07 15:50:00,850.68,851.18,847.9,849.51,34844.0,850.68,851.18,847.9,849.51,34844.0
2025-03-07 15:55:00,850.3,851.81,847.75,850.48,136605.0,850.3,851.81,847.75,850.48,136605.0
2025-03-10 09:30:00,825.0,832.0,816.77,817.91,62436.0,825.0,832.0,816.77,817.91,62436.0
2025-03-10 09:35:00,816.07,822.55,812.38,812.42,37732.0,816.07,822.55,812.38,812.42,37732.0
2025-03-10 09:40:00,813.72,819.47,812.83,819.47,27642.0,813.72,819.47,812.83,819.47,27642.0
2025-03-10 09:45:00,819.26,820.71,815.92,819.72,13526.0,819.26,820.71,815.92,819.72,13526.0
2025-03-10 09:50:00,819.78,821.09,815.5,817.79,17086.0,819.78,821.09,815.5,817.79,17086.0
2025-03-10 09:55:00,818.43,821.14,815.37,815.37,21957.0,818.43,821.14,815.37,815.37,21957.0
2025-03-10 10:00:00,815.78,816.0,809.51,809.51,20941.0,815.78,816.0,809.51,809.51,20941.0
2025-03-10 10:05:00,810.56,811.0,807.25,807.28,26984.0,810.56,811.0,807.25,807.28,26984.0
2025-03-10 10:10:00,806.94,809.56,805.61,809.08,29331.0,806.94,809.56,805.61,809.08,29331.0
2025-03-10 10:15:00,808.08,809.81,804.61,806.42,19661.0,808.08,809.81,804.61,806.42,19661.0
2025-03-10 10:20:00,806.42,807.31,803.96,805.42,17450.0,806.42,807.31,803.96,805.42,17450.0
2025-03-10 10:25:00,804.42,806.35,802.7,803.88,26052.0,804.42,806.35,802.7,803.88,26052.0
2025-03-10 10:30:00,802.78,805.13,799.04,800.36,29225.0,802.78,805.13,799.04,800.36,29225.0
2025-03-10 10:35:00,800.11,800.36,797.69,798.36,32119.0,800.11,800.36,797.69,798.36,32119.0
2025-03-10 10:40:00,798.0,799.2,793.37,793.53,27510.0,798.0,799.2,793.37,793.53,27510.0
2025-03-10 10:45:00,794.19,795.32,791.04,793.25,54930.0,794.19,795.32,791.04,793.25,54930.0
2025-03-10 10:50:00,792.41,793.0,788.79,789.54,35099.0,792.41,793.0,788.79,789.54,35099.0
2025-03-10 10:55:00,789.55,790.28,787.52,790.06,40859.0,789.55,790.28,787.52,790.06,40859.0
2025-03-10 11:00:00,789.7,795.7,789.7,795.7,32957.0,789.7,795.7,789.7,795.7,32957.0
2025-03-10 11:05:00,795.7,797.79,794.4,796.97,19484.0,795.7,797.79,794.4,796.97,19484.0
2025-03-10 11:10:00,796.14,798.45,795.17,796.0,15243.0,796.14,798.45,795.17,796.0,15243.0
2025-03-10 11:15:00,796.0,798.17,794.56,795.77,19269.0,796.0,798.17,794.56,795.77,19269.0
2025-03-10 11:20:00,795.77,800.99,795.59,799.11,23633.0,795.77,800.99,795.59,799.11,23633.0
2025-03-10 11:25:00,799.48,801.4,798.88,801.4,28972.0,799.48,801.4,798.88,801.4,28972.0
2025-03-10 11:30:00,801.4,804.06,800.07,803.27,18981.0,801.4,804.06,800.07,803.27,18981.0
2025-03-10 11:35:00,803.3,805.31,802.43,804.97,29206.0,803.3,805.31,802.43,804.97,29206.0
2025-03-10 11:40:00,804.71,804.97,799.63,799.75,11870.0,804.71,804.97,799.63,799.75,11870.0
2025-03-10 11:45:00,800.56,806.55,800.22,806.04,16677.0,800.56,806.55,800.22,806.04,16677.0
2025-03-10 11:50:00,805.09,805.99,803.34,803.34,8598.0,805.09,805.99,803.34,803.34,8598.0
2025-03-10 11:55:00,803.18,803.18,798.49,799.64,15104.0,803.18,803.18,798.49,799.64,15104.0
2025-03-10 12:00:00,800.0,800.72,797.0,797.0,14726.0,800.0,800.72,797.0,797.0,14726.0
2025-03-10 12:05:00,797.0,797.26,793.99,794.78,16127.0,797.0,797.26,793.99,794.78,16127.0
2025-03-10 12:10:00,795.0,797.43,794.78,797.37,6710.0,795.0,797.43,794.78,797.37,6710.0
2025-03-10 12:15:00,797.43,797.43,795.0,795.8,7879.0,797.43,797.43,795.0,795.8,7879.0
2025-03-10 12:20:00,795.64,796.96,795.09,795.39,11066.0,795.64,796.96,795.09,795.39,11066.0
2025-03-10 12:25:00,795.86,797.05,795.28,796.1,15043.0,795.86,797.05,795.28,796.1,15043.0
2025-03-10 12:30:00,796.94,799.44,796.43,798.14,16732.0,796.94,799.44,796.43,798.14,16732.0
2025-03-10 12:35:00,798.14,798.31,795.27,795.62,16028.0,798.14,798.31,795.27,795.62,16028.0
2025-03-10 12:40:00,795.29,795.61,793.68,793.93,5434.0,795.29,795.61,793.68,793.93,5434.0
2025-03-10 12:45:00,793.54,794.88,792.83,793.85,18583.0,793.54,794.88,792.83,793.85,18583.0
2025-03-10 12:50:00,794.28,794.8,792.44,793.71,9373.0,794.28,794.8,792.44,793.71,9373.0
2025-03-10 12:55:00,793.92,795.41,793.24,794.11,6825.0,793.92,795.41,793.24,794.11,6825.0
2025-03-10 13:00:00,793.24,793.77,792.12,792.69,14723.0,793.24,793.77,792.12,792.69,14723.0
2025-03-10 13:05:00,792.66,794.73,792.65,792.79,16557.0,792.66,794.73,792.65,792.79,16557.0
2025-03-10 13:10:00,792.8,794.42,792.09,794.28,11819.0,792.8,794.42,792.09,794.28,11819.0
2025-03-10 13:15:00,794.45,795.05,793.8,794.58,12151.0,794.45,795.05,793.8,794.58,12151.0
2025-03-10 13:20:00,794.58,795.05,793.19,793.76,23784.0,794.58,795.05,793.19,793.76,23784.0
2025-03-10 13:25:00,793.51,794.18,792.86,793.18,10417.0,793.51,794.18,792.86,793.18,10417.0
2025-03-10 13:30:00,793.24,793.32,789.11,789.11,10716.0,793.24,793.32,789.11,789.11,10716.0
2025-03-10 13:35:00,788.61,789.58,785.0,785.61,28363.0,788.61,789.58,785.0,785.61,28363.0
2025-03-10 13:40:00,786.0,786.21,784.95,786.04,9931.0,786.0,786.21,784.95,786.04,9931.0
2025-03-10 13:45:00,786.04,786.97,780.03,780.6,24106.0,786.04,786.97,780.03,780.6,24106.0
2025-03-10 13:50:00,781.0,785.07,780.0,784.42,10318.0,781.0,785.07,780.0,784.42,10318.0
2025-03-10 13:55:00,784.06,786.28,781.82,783.86,16516.0,784.06,786.28,781.82,783.86,16516.0
2025-03-10 14:00:00,784.98,784.98,781.11,782.74,23338.0,784.98,784.98,781.11,782.74,23338.0
2025-03-10 14:05:00,782.74,783.71,780.45,782.51,17013.0,782.74,783.71,780.45,782.51,17013.0
2025-03-10 14:10:00,783.71,787.48,783.71,785.45,23394.0,783.71,787.48,783.71,785.45,23394.0
2025-03-10 14:15:00,785.45,788.67,784.67,784.82,24330.0,785.45,788.67,784.67,784.82,24330.0
2025-03-10 14:20:00,785.45,786.76,782.78,783.4,29026.0,785.45,786.76,782.78,783.4,29026.0
2025-03-10 14:25:00,783.4,784.26,782.09,782.16,19046.0,783.4,784.26,782.09,782.16,19046.0
2025-03-10 14:30:00,782.14,783.83,781.24,782.51,9963.0,782.14,783.83,781.24,782.51,9963.0
2025-03-10 14:35:00,782.0,783.21,781.81,782.51,9033.0,782.0,783.21,781.81,782.51,9033.0
2025-03-10 14:40:00,782.64,784.05,781.42,783.46,11604.0,782.64,784.05,781.42,783.46,11604.0
2025-03-10 14:45:00,783.06,786.89,782.97,786.13,14292.0,783.06,786.89,782.97,786.13,14292.0
2025-03-10 14:50:00,786.13,786.3,784.36,784.37,15440.0,786.13,786.3,784.36,784.37,15440.0
2025-03-10 14:55:00,784.38,784.69,782.91,782.91,11096.0,784.38,784.69,782.91,782.91,11096.0
2025-03-10 15:00:00,782.74,784.67,781.96,782.63,19992.0,782.74,784.67,781.96,782.63,19992.0
2025-03-10 15:05:00,782.63,783.06,779.14,780.76,22003.0,782.63,783.06,779.14,780.76,22003.0
2025-03-10 15:10:00,780.76,785.95,780.5,784.74,20749.0,780.76,785.95,780.5,784.74,20749.0
2025-03-10 15:15:00,785.37,788.22,784.96,787.5,45379.0,785.37,788.22,784.96,787.5,45379.0
2025-03-10 15:20:00,786.96,790.0,786.8,789.28,41102.0,786.96,790.0,786.8,789.28,41102.0
2025-03-10 15:25:00,789.99,791.12,788.11,788.11,31685.0,789.99,791.12,788.11,788.11,31685.0
2025-03-10 15:30:00,788.25,792.47,787.48,791.7,25469.0,788.25,792.47,787.48,791.7,25469.0
2025-03-10 15:35:00,792.35,792.51,788.17,789.21,50600.0,792.35,792.51,788.17,789.21,50600.0
2025-03-10 15:40:00,789.33,789.33,781.0,781.01,27046.0,789.33,789.33,781.0,781.01,27046.0
2025-03-10 15:45:00,780.88,781.28,777.91,781.03,38755.0,780.88,781.28,777.91,781.03,38755.0
2025-03-10 15:50:00,781.45,783.15,778.13,779.26,34019.0,781.45,783.15,778.13,779.26,34019.0
2025-03-10 15:55:00,779.75,783.94,779.45,783.83,147773.0,779.75,783.94,779.45,783.83,147773.0
2025-03-11 09:30:00,800.0,813.73,794.0,813.38,77287.0,800.0,813.73,794.0,813.38,77287.0
2025-03-11 09:35:00,813.91,816.53,810.0,815.21,57662.0,813.91,816.53,810.0,815.21,57662.0
2025-03-11 09:40:00,815.06,822.56,815.06,821.54,51138.0,815.06,822.56,815.06,821.54,51138.0
2025-03-11 09:45:00,822.58,827.98,820.36,826.03,67215.0,822.58,827.98,820.36,826.03,67215.0
2025-03-11 09:50:00,826.03,827.72,821.63,823.37,91898.0,826.03,827.72,821.63,823.37,91898.0
2025-03-11 09:55:00,823.82,824.64,820.18,823.0,29811.0,823.82,824.64,820.18,823.0,29811.0
2025-03-11 10:00:00,820.01,827.55,812.05,814.45,53937.0,820.01,827.55,812.05,814.45,53937.0
2025-03-11 10:05:00,814.5,820.87,813.08,818.94,20844.0,814.5,820.87,813.08,818.94,20844.0
2025-03-11 10:10:00,818.01,820.51,812.73,815.19,23612.0,818.01,820.51,812.73,815.19,23612.0
2025-03-11 10:15:00,813.0,814.75,808.56,813.47,15033.0,813.0,814.75,808.56,813.47,15033.0
2025-03-11 10:20:00,813.68,815.0,808.16,808.16,14740.0,813.68,815.0,808.16,808.16,14740.0
2025-03-11 10:25:00,808.93,808.93,803.16,803.69,25142.0,808.93,808.93,803.16,803.69,25142.0
2025-03-11 10:30:00,803.59,809.72,803.59,806.15,32779.0,803.59,809.72,803.59,806.15,32779.0
2025-03-11 10:35:00,806.3,809.72,805.04,807.86,23423.0,806.3,809.72,805.04,807.86,23423.0
2025-03-11 10:40:00,807.86,813.33,806.05,813.33,23570.0,807.86,813.33,806.05,813.33,23570.0
2025-03-11 10:45:00,812.24,812.5,806.95,806.95,9212.0,812.24,812.5,806.95,806.95,9212.0
2025-03-11 10:50:00,808.82,813.5,806.76,812.34,15422.0,808.82,813.5,806.76,812.34,15422.0
2025-03-11 10:55:00,811.79,812.33,808.09,809.33,13920.0,811.79,812.33,808.09,809.33,13920.0
2025-03-11 11:00:00,809.33,810.57,807.16,807.87,11761.0,809.33,810.57,807.16,807.87,11761.0
2025-03-11 11:05:00,806.84,816.41,806.48,815.99,13240.0,806.84,816.41,806.48,815.99,13240.0
2025-03-11 11:10:00,815.99,820.1,814.98,817.78,22130.0,815.99,820.1,814.98,817.78,22130.0
2025-03-11 11:15:00,819.13,820.4,817.37,817.38,12135.0,819.13,820.4,817.37,817.38,12135.0
2025-03-11 11:20:00,816.88,818.85,812.31,813.51,21942.0,816.88,818.85,812.31,813.51,21942.0
2025-03-11 11:25:00,814.99,816.93,814.52,814.79,7566.0,814.99,816.93,814.52,814.79,7566.0
2025-03-11 11:30:00,815.42,817.83,813.54,816.73,12491.0,815.42,817.83,813.54,816.73,12491.0
2025-03-11 11:35:00,817.14,817.26,813.77,815.41,7008.0,817.14,817.26,813.77,815.41,7008.0
2025-03-11 11:40:00,815.53,819.63,815.52,818.29,11769.0,815.53,819.63,815.52,818.29,11769.0
2025-03-11 11:45:00,819.03,819.72,816.63,818.36,7972.0,819.03,819.72,816.63,818.36,7972.0
2025-03-11 11:50:00,818.36,818.99,816.21,818.54,6749.0,818.36,818.99,816.21,818.54,6749.0
2025-03-11 11:55:00,818.61,819.96,816.0,816.1,10933.0,818.61,819.96,816.0,816.1,10933.0
2025-03-11 12:00:00,816.05,819.98,815.16,816.65,9238.0,816.05,819.98,815.16,816.65,9238.0
2025-03-11 12:05:00,817.69,817.69,815.16,815.48,8927.0,817.69,817.69,815.16,815.48,8927.0
2025-03-11 12:10:00,815.48,816.71,812.78,812.78,24187.0,815.48,816.71,812.78,812.78,24187.0
2025-03-11 12:15:00,812.92,817.0,812.92,815.81,12003.0,812.92,817.0,812.92,815.81,12003.0
2025-03-11 12:20:00,815.9,819.41,815.89,817.6,15254.0,815.9,819.41,815.89,817.6,15254.0
2025-03-11 12:25:00,817.6,819.46,816.87,817.38,10081.0,817.6,819.46,816.87,817.38,10081.0
2025-03-11 12:30:00,817.34,819.46,817.21,818.71,10206.0,817.34,819.46,817.21,818.71,10206.0
2025-03-11 12:35:00,819.06,819.91,816.85,817.46,7302.0,819.06,819.91,816.85,817.46,7302.0
2025-03-11 12:40:00,817.33,818.53,814.42,816.62,12561.0,817.33,818.53,814.42,816.62,12561.0
2025-03-11 12:45:00,816.0,817.4,815.17,816.22,6096.0,816.0,817.4,815.17,816.22,6096.0
2025-03-11 12:50:00,816.0,816.01,810.19,811.47,15199.0,816.0,816.01,810.19,811.47,15199.0
2025-03-11 12:55:00,811.85,813.21,810.34,811.72,12199.0,811.85,813.21,810.34,811.72,12199.0
2025-03-11 13:00:00,810.86,811.72,808.04,808.2,4622.0,810.86,811.72,808.04,808.2,4622.0
2025-03-11 13:05:00,809.5,809.5,806.3,807.61,15655.0,809.5,809.5,806.3,807.61,15655.0
2025-03-11 13:10:00,807.61,807.61,805.2,806.4,20116.0,807.61,807.61,805.2,806.4,20116.0
2025-03-11 13:15:00,805.49,806.79,804.26,805.0,16712.0,805.49,806.79,804.26,805.0,16712.0
2025-03-11 13:20:00,804.87,805.43,802.15,802.99,3736.0,804.87,805.43,802.15,802.99,3736.0
2025-03-11 13:25:00,803.72,804.4,800.82,802.83,35555.0,803.72,804.4,800.82,802.83,35555.0
2025-03-11 13:30:00,802.66,804.51,800.0,801.05,14017.0,802.66,804.51,800.0,801.05,14017.0
2025-03-11 13:35:00,800.55,802.51,800.36,801.73,4925.0,800.55,802.51,800.36,801.73,4925.0
2025-03-11 13:40:00,801.73,804.68,801.73,804.68,9419.0,801.73,804.68,801.73,804.68,9419.0
2025-03-11 13:45:00,806.03,808.16,804.36,807.28,10510.0,806.03,808.16,804.36,807.28,10510.0
2025-03-11 13:50:00,806.97,807.99,804.99,806.64,8525.0,806.97,807.99,804.99,806.64,8525.0
2025-03-11 13:55:00,806.54,806.69,802.84,805.32,6016.0,806.54,806.69,802.84,805.32,6016.0
2025-03-11 14:00:00,805.32,810.21,805.31,808.89,12030.0,805.32,810.21,805.31,808.89,12030.0
2025-03-11 14:05:00,808.48,811.34,808.08,808.71,12302.0,808.48,811.34,808.08,808.71,12302.0
2025-03-11 14:10:00,808.83,811.7,808.32,811.7,9870.0,808.83,811.7,808.32,811.7,9870.0
2025-03-11 14:15:00,811.33,812.39,809.38,811.93,7588.0,811.33,812.39,809.38,811.93,7588.0
2025-03-11 14:20:00,810.91,814.37,810.91,812.51,5816.0,810.91,814.37,810.91,812.51,5816.0
2025-03-11 14:25:00,812.18,813.37,811.29,812.15,8695.0,812.18,813.37,811.29,812.15,8695.0
2025-03-11 14:30:00,812.45,812.75,810.35,810.35,7710.0,812.45,812.75,810.35,810.35,7710.0
2025-03-11 14:35:00,810.23,813.24,809.42,812.15,9597.0,810.23,813.24,809.42,812.15,9597.0
2025-03-11 14:40:00,812.28,817.52,812.27,816.45,8338.0,812.28,817.52,812.27,816.45,8338.0
2025-03-11 14:45:00,815.97,817.69,814.58,814.8,6244.0,815.97,817.69,814.58,814.8,6244.0
2025-03-11 14:50:00,816.52,820.23,816.39,819.48,14882.0,816.52,820.23,816.39,819.48,14882.0
2025-03-11 14:55:00,818.45,819.59,816.83,818.69,12317.0,818.45,819.59,816.83,818.69,12317.0
2025-03-11 15:00:00,817.78,818.22,813.53,814.93,15564.0,817.78,818.22,813.53,814.93,15564.0
2025-03-11 15:05:00,814.93,818.3,814.93,816.79,12327.0,814.93,818.3,814.93,816.79,12327.0
2025-03-11 15:10:00,816.75,816.79,814.08,814.56,10804.0,816.75,816.79,814.08,814.56,10804.0
2025-03-11 15:15:00,814.56,814.8,812.89,814.13,9254.0,814.56,814.8,812.89,814.13,9254.0
2025-03-11 15:20:00,814.24,817.61,813.25,813.25,18607.0,814.24,817.61,813.25,813.25,18607.0
2025-03-11 15:25:00,813.92,816.77,813.65,815.91,10657.0,813.92,816.77,813.65,815.91,10657.0
2025-03-11 15:30:00,815.5,816.2,814.04,814.04,14516.0,815.5,816.2,814.04,814.04,14516.0
2025-03-11 15:35:00,814.7,815.41,811.97,813.12,15171.0,814.7,815.41,811.97,813.12,15171.0
2025-03-11 15:40:00,813.12,813.89,811.57,813.88,14617.0,813.12,813.89,811.57,813.88,14617.0
2025-03-11 15:45:00,813.02,815.2,812.35,815.2,16675.0,813.02,815.2,812.35,815.2,16675.0
2025-03-11 15:50:00,815.25,815.26,809.6,812.13,27023.0,815.25,815.26,809.6,812.13,27023.0
2025-03-11 15:55:00,812.47,812.68,808.25,808.42,130504.0,812.47,812.68,808.25,808.42,130504.0
2025-03-12 09:30:00,834.79,841.24,833.23,839.42,71379.0,834.79,841.24,833.23,839.42,71379.0
2025-03-12 09:35:00,839.56,843.52,837.06,840.2,31692.0,839.56,843.52,837.06,840.2,31692.0
2025-03-12 09:40:00,840.12,841.04,835.98,838.0,38395.0,840.12,841.04,835.98,838.0,38395.0
2025-03-12 09:45:00,838.09,841.84,833.17,834.64,30531.0,838.09,841.84,833.17,834.64,30531.0
2025-03-12 09:50:00,835.75,837.16,830.0,831.28,26746.0,835.75,837.16,830.0,831.28,26746.0
2025-03-12 09:55:00,831.94,832.72,828.75,831.42,16190.0,831.94,832.72,828.75,831.42,16190.0
2025-03-12 10:00:00,831.72,833.1,826.66,828.17,66389.0,831.72,833.1,826.66,828.17,66389.0
2025-03-12 10:05:00,829.28,840.92,828.47,840.23,30045.0,829.28,840.92,828.47,840.23,30045.0
2025-03-12 10:10:00,838.37,840.62,834.92,838.12,30041.0,838.37,840.62,834.92,838.12,30041.0
2025-03-12 10:15:00,837.59,839.5,836.56,839.5,30814.0,837.59,839.5,836.56,839.5,30814.0
2025-03-12 10:20:00,839.72,842.35,836.19,838.26,35026.0,839.72,842.35,836.19,838.26,35026.0
2025-03-12 10:25:00,837.74,840.82,836.9,839.41,20145.0,837.74,840.82,836.9,839.41,20145.0
2025-03-12 10:30:00,839.41,839.41,830.55,831.57,25854.0,839.41,839.41,830.55,831.57,25854.0
2025-03-12 10:35:00,831.98,833.75,828.91,829.48,12410.0,831.98,833.75,828.91,829.48,12410.0
2025-03-12 10:40:00,829.48,830.81,828.39,829.48,19032.0,829.48,830.81,828.39,829.48,19032.0
2025-03-12 10:45:00,829.48,832.28,829.47,831.74,12870.0,829.48,832.28,829.47,831.74,12870.0
2025-03-12 10:50:00,831.96,833.96,830.86,833.4,9459.0,831.96,833.96,830.86,833.4,9459.0
2025-03-12 10:55:00,832.07,833.04,827.89,827.9,16597.0,832.07,833.04,827.89,827.9,16597.0
2025-03-12 11:00:00,828.9,829.68,826.0,827.15,7820.0,828.9,829.68,826.0,827.15,7820.0
2025-03-12 11:05:00,827.58,828.11,823.42,826.81,15138.0,827.58,828.11,823.42,826.81,15138.0
2025-03-12 11:10:00,826.1,828.79,824.89,827.49,14726.0,826.1,828.79,824.89,827.49,14726.0
2025-03-12 11:15:00,828.57,831.09,827.14,830.63,17351.0,828.57,831.09,827.14,830.63,17351.0
2025-03-12 11:20:00,830.18,835.0,829.59,834.34,10129.0,830.18,835.0,829.59,834.34,10129.0
2025-03-12 11:25:00,833.72,835.75,832.29,833.98,9669.0,833.72,835.75,832.29,833.98,9669.0
2025-03-12 11:30:00,833.63,835.41,832.43,833.89,4802.0,833.63,835.41,832.43,833.89,4802.0
2025-03-12 11:35:00,834.95,837.68,834.92,836.46,3815.0,834.95,837.68,834.92,836.46,3815.0
2025-03-12 11:40:00,836.5,838.27,836.44,838.19,5925.0,836.5,838.27,836.44,838.19,5925.0
2025-03-12 11:45:00,837.72,838.72,836.74,837.04,8646.0,837.72,838.72,836.74,837.04,8646.0
2025-03-12 11:50:00,838.71,839.06,837.44,838.85,6417.0,838.71,839.06,837.44,838.85,6417.0
2025-03-12 11:55:00,837.87,839.19,835.78,837.9,15669.0,837.87,839.19,835.78,837.9,15669.0
2025-03-12 12:00:00,838.79,838.97,835.97,837.13,8526.0,838.79,838.97,835.97,837.13,8526.0
2025-03-12 12:05:00,837.75,839.72,836.52,839.32,6365.0,837.75,839.72,836.52,839.32,6365.0
2025-03-12 12:10:00,839.5,841.35,838.26,840.68,5454.0,839.5,841.35,838.26,840.68,5454.0
2025-03-12 12:15:00,840.63,842.09,839.4,841.43,19645.0,840.63,842.09,839.4,841.43,19645.0
2025-03-12 12:20:00,841.24,842.22,840.08,841.0,13950.0,841.24,842.22,840.08,841.0,13950.0
2025-03-12 12:25:00,840.77,841.03,838.24,838.24,13581.0,840.77,841.03,838.24,838.24,13581.0
2025-03-12 12:30:00,838.88,840.8,838.39,840.22,7488.0,838.88,840.8,838.39,840.22,7488.0
2025-03-12 12:35:00,840.59,841.51,838.81,838.81,10572.0,840.59,841.51,838.81,838.81,10572.0
2025-03-12 12:40:00,838.01,838.06,832.9,832.9,14133.0,838.01,838.06,832.9,832.9,14133.0
2025-03-12 12:45:00,833.0,836.2,833.0,835.71,39876.0,833.0,836.2,833.0,835.71,39876.0
2025-03-12 12:50:00,835.71,838.0,835.56,838.0,18071.0,835.71,838.0,835.56,838.0,18071.0
2025-03-12 12:55:00,837.18,838.45,834.49,834.49,4211.0,837.18,838.45,834.49,834.49,4211.0
2025-03-12 13:00:00,834.04,836.6,834.0,836.6,6630.0,834.04,836.6,834.0,836.6,6630.0
2025-03-12 13:05:00,835.95,838.85,835.66,838.25,12853.0,835.95,838.85,835.66,838.25,12853.0
2025-03-12 13:10:00,838.04,838.21,836.6,837.97,5474.0,838.04,838.21,836.6,837.97,5474.0
2025-03-12 13:15:00,837.63,839.03,837.47,838.57,6329.0,837.63,839.03,837.47,838.57,6329.0
2025-03-12 13:20:00,839.1,841.26,838.6,840.35,5651.0,839.1,841.26,838.6,840.35,5651.0
2025-03-12 13:25:00,840.3,840.79,838.2,839.9,2796.0,840.3,840.79,838.2,839.9,2796.0
2025-03-12 13:30:00,840.11,842.4,839.74,840.32,13092.0,840.11,842.4,839.74,840.32,13092.0
2025-03-12 13:35:00,841.0,841.73,840.23,841.08,9885.0,841.0,841.73,840.23,841.08,9885.0
2025-03-12 13:40:00,840.65,842.0,840.24,841.12,9906.0,840.65,842.0,840.24,841.12,9906.0
2025-03-12 13:45:00,840.54,842.22,840.0,840.24,14986.0,840.54,842.22,840.0,840.24,14986.0
2025-03-12 13:50:00,840.24,840.75,838.59,838.97,30093.0,840.24,840.75,838.59,838.97,30093.0
2025-03-12 13:55:00,838.5,839.11,836.78,837.37,27073.0,838.5,839.11,836.78,837.37,27073.0
2025-03-12 14:00:00,837.07,840.55,836.53,839.39,12916.0,837.07,840.55,836.53,839.39,12916.0
2025-03-12 14:05:00,839.64,839.64,836.64,836.92,9669.0,839.64,839.64,836.64,836.92,9669.0
2025-03-12 14:10:00,837.36,840.39,837.35,840.39,6483.0,837.36,840.39,837.35,840.39,6483.0
2025-03-12 14:15:00,840.95,842.75,840.75,841.39,4981.0,840.95,842.75,840.75,841.39,4981.0
2025-03-12 14:20:00,842.79,843.34,840.79,841.71,7940.0,842.79,843.34,840.79,841.71,7940.0
2025-03-12 14:25:00,841.88,841.88,840.0,840.81,6689.0,841.88,841.88,840.0,840.81,6689.0
2025-03-12 14:30:00,841.0,842.16,840.61,842.16,5265.0,841.0,842.16,840.61,842.16,5265.0
2025-03-12 14:35:00,842.33,842.73,840.81,842.3,8878.0,842.33,842.73,840.81,842.3,8878.0
2025-03-12 14:40:00,842.12,843.83,842.12,843.17,2989.0,842.12,843.83,842.12,843.17,2989.0
2025-03-12 14:45:00,842.94,845.15,842.54,844.9,11023.0,842.94,845.15,842.54,844.9,11023.0
2025-03-12 14:50:00,844.76,845.48,843.11,844.44,30677.0,844.76,845.48,843.11,844.44,30677.0
2025-03-12 14:55:00,843.83,845.46,843.26,845.3,8371.0,843.83,845.46,843.26,845.3,8371.0
2025-03-12 15:00:00,845.62,845.62,843.5,844.07,24927.0,845.62,845.62,843.5,844.07,24927.0
2025-03-12 15:05:00,844.07,846.0,843.7,843.97,19652.0,844.07,846.0,843.7,843.97,19652.0
2025-03-12 15:10:00,844.5,845.7,843.38,844.61,13497.0,844.5,845.7,843.38,844.61,13497.0
2025-03-12 15:15:00,844.48,846.2,843.56,844.8,14888.0,844.48,846.2,843.56,844.8,14888.0
2025-03-12 15:20:00,845.22,845.9,842.93,845.29,9002.0,845.22,845.9,842.93,845.29,9002.0
2025-03-12 15:25:00,845.22,845.86,843.86,844.87,8681.0,845.22,845.86,843.86,844.87,8681.0
2025-03-12 15:30:00,845.56,847.94,845.48,847.39,14586.0,845.56,847.94,845.48,847.39,14586.0
2025-03-12 15:35:00,846.98,848.12,845.79,847.4,41911.0,846.98,848.12,845.79,847.4,41911.0
2025-03-12 15:40:00,847.36,847.96,845.8,847.75,28819.0,847.36,847.96,845.8,847.75,28819.0
2025-03-12 15:45:00,847.8,849.11,847.54,848.84,9989.0,847.8,849.11,847.54,848.84,9989.0
2025-03-12 15:50:00,847.78,849.25,846.73,847.74,55116.0,847.78,849.25,846.73,847.74,55116.0
2025-03-12 15:55:00,847.71,848.22,843.11,843.34,64138.0,847.71,848.22,843.11,843.34,64138.0
2025-03-13 09:30:00,830.0,835.0,825.5,831.26,99507.0,830.0,835.0,825.5,831.26,99507.0
2025-03-13 09:35:00,831.55,831.55,817.71,821.6,25459.0,831.55,831.55,817.71,821.6,25459.0
2025-03-13 09:40:00,822.45,822.9,815.03,815.03,19888.0,822.45,822.9,815.03,815.03,19888.0
2025-03-13 09:45:00,816.07,818.51,815.5,815.67,24201.0,816.07,818.51,815.5,815.67,24201.0
2025-03-13 09:50:00,816.65,816.85,808.68,810.49,22345.0,816.65,816.85,808.68,810.49,22345.0
2025-03-13 09:55:00,810.49,813.39,810.31,812.65,14978.0,810.49,813.39,810.31,812.65,14978.0
2025-03-13 10:00:00,811.0,816.79,809.11,816.79,19163.0,811.0,816.79,809.11,816.79,19163.0
2025-03-13 10:05:00,815.96,819.97,814.79,815.46,27387.0,815.96,819.97,814.79,815.46,27387.0
2025-03-13 10:10:00,816.73,817.53,811.5,816.27,19290.0,816.73,817.53,811.5,816.27,19290.0
2025-03-13 10:15:00,816.27,819.61,815.86,819.0,7111.0,816.27,819.61,815.86,819.0,7111.0
2025-03-13 10:20:00,819.17,821.55,819.01,819.97,3842.0,819.17,821.55,819.01,819.97,3842.0
2025-03-13 10:25:00,821.0,823.14,819.23,819.24,10167.0,821.0,823.14,819.23,819.24,10167.0
2025-03-13 10:30:00,819.79,822.43,816.29,817.85,8097.0,819.79,822.43,816.29,817.85,8097.0
2025-03-13 10:35:00,818.25,818.25,815.0,815.4,6645.0,818.25,818.25,815.0,815.4,6645.0
2025-03-13 10:40:00,816.35,817.23,815.13,816.57,4426.0,816.35,817.23,815.13,816.57,4426.0
2025-03-13 10:45:00,816.1,818.32,815.37,816.48,7765.0,816.1,818.32,815.37,816.48,7765.0
2025-03-13 10:50:00,816.26,821.88,816.26,821.11,10978.0,816.26,821.88,816.26,821.11,10978.0
2025-03-13 10:55:00,820.48,823.23,819.57,823.12,5265.0,820.48,823.23,819.57,823.12,5265.0
2025-03-13 11:00:00,823.23,825.7,823.23,823.49,4285.0,823.23,825.7,823.23,823.49,4285.0
2025-03-13 11:05:00,823.29,824.25,819.64,819.64,4497.0,823.29,824.25,819.64,819.64,4497.0
2025-03-13 11:10:00,819.92,820.53,818.01,818.67,3893.0,819.92,820.53,818.01,818.67,3893.0
2025-03-13 11:15:00,817.94,818.23,815.91,817.25,12150.0,817.94,818.23,815.91,817.25,12150.0
2025-03-13 11:20:00,816.5,816.65,815.32,816.24,7910.0,816.5,816.65,815.32,816.24,7910.0
2025-03-13 11:25:00,816.24,817.18,812.66,812.81,13874.0,816.24,817.18,812.66,812.81,13874.0
2025-03-13 11:30:00,813.83,814.72,813.0,813.01,5033.0,813.83,814.72,813.0,813.01,5033.0
2025-03-13 11:35:00,813.73,813.73,810.6,811.61,11679.0,813.73,813.73,810.6,811.61,11679.0
2025-03-13 11:40:00,811.61,815.83,810.85,815.7,11696.0,811.61,815.83,810.85,815.7,11696.0
2025-03-13 11:45:00,814.69,815.42,813.65,814.86,3181.0,814.69,815.42,813.65,814.86,3181.0
2025-03-13 11:50:00,813.91,813.91,812.0,812.0,3654.0,813.91,813.91,812.0,812.0,3654.0
2025-03-13 11:55:00,810.71,810.79,808.28,808.28,7391.0,810.71,810.79,808.28,808.28,7391.0
2025-03-13 12:00:00,808.25,810.1,807.85,809.7,12562.0,808.25,810.1,807.85,809.7,12562.0
2025-03-13 12:05:00,808.62,811.1,808.33,811.1,4898.0,808.62,811.1,808.33,811.1,4898.0
2025-03-13 12:10:00,811.0,811.5,809.5,810.44,4683.0,811.0,811.5,809.5,810.44,4683.0
2025-03-13 12:15:00,810.15,811.58,809.01,810.33,4737.0,810.15,811.58,809.01,810.33,4737.0
2025-03-13 12:20:00,810.54,812.35,810.4,811.01,9025.0,810.54,812.35,810.4,811.01,9025.0
2025-03-13 12:25:00,811.18,814.1,811.01,814.1,4130.0,811.18,814.1,811.01,814.1,4130.0
2025-03-13 12:30:00,813.56,817.48,813.27,815.43,13982.0,813.56,817.48,813.27,815.43,13982.0
2025-03-13 12:35:00,814.42,817.04,813.86,816.8,6923.0,814.42,817.04,813.86,816.8,6923.0
2025-03-13 12:40:00,816.2,816.2,813.07,813.07,3694.0,816.2,816.2,813.07,813.07,3694.0
2025-03-13 12:45:00,812.12,813.51,809.3,810.56,9544.0,812.12,813.51,809.3,810.56,9544.0
2025-03-13 12:50:00,810.43,814.89,810.42,814.47,17507.0,810.43,814.89,810.42,814.47,17507.0
2025-03-13 12:55:00,813.95,815.66,810.93,811.71,12193.0,813.95,815.66,810.93,811.71,12193.0
2025-03-13 13:00:00,811.71,812.06,810.2,811.97,2211.0,811.71,812.06,810.2,811.97,2211.0
2025-03-13 13:05:00,812.57,814.22,812.28,812.93,4607.0,812.57,814.22,812.28,812.93,4607.0
2025-03-13 13:10:00,813.06,813.58,811.48,812.2,5637.0,813.06,813.58,811.48,812.2,5637.0
2025-03-13 13:15:00,812.12,813.16,811.0,812.32,15418.0,812.12,813.16,811.0,812.32,15418.0
2025-03-13 13:20:00,812.32,813.84,811.11,813.84,9364.0,812.32,813.84,811.11,813.84,9364.0
2025-03-13 13:25:00,812.62,814.94,812.62,814.93,3832.0,812.62,814.94,812.62,814.93,3832.0
2025-03-13 13:30:00,814.51,814.93,812.17,812.89,5312.0,814.51,814.93,812.17,812.89,5312.0
2025-03-13 13:35:00,811.9,813.29,811.22,811.84,5667.0,811.9,813.29,811.22,811.84,5667.0
2025-03-13 13:40:00,811.84,812.77,810.98,811.21,2308.0,811.84,812.77,810.98,811.21,2308.0
2025-03-13 13:45:00,810.0,810.53,809.05,810.08,3637.0,810.0,810.53,809.05,810.08,3637.0
2025-03-13 13:50:00,810.25,812.17,810.25,811.37,4516.0,810.25,812.17,810.25,811.37,4516.0
2025-03-13 13:55:00,810.96,812.51,809.24,810.08,4088.0,810.96,812.51,809.24,810.08,4088.0
2025-03-13 14:00:00,809.23,813.23,809.23,813.23,7491.0,809.23,813.23,809.23,813.23,7491.0
2025-03-13 14:05:00,813.68,813.92,812.0,812.0,5521.0,813.68,813.92,812.0,812.0,5521.0
2025-03-13 14:10:00,812.0,815.09,812.0,814.91,16367.0,812.0,815.09,812.0,814.91,16367.0
2025-03-13 14:15:00,814.74,814.95,813.24,813.92,7312.0,814.74,814.95,813.24,813.92,7312.0
2025-03-13 14:20:00,813.92,814.85,813.77,814.34,5045.0,813.92,814.85,813.77,814.34,5045.0
2025-03-13 14:25:00,814.85,815.66,813.77,814.91,4423.0,814.85,815.66,813.77,814.91,4423.0
2025-03-13 14:30:00,814.83,817.42,814.0,816.57,3338.0,814.83,817.42,814.0,816.57,3338.0
2025-03-13 14:35:00,816.59,818.23,816.58,817.79,1800.0,816.59,818.23,816.58,817.79,1800.0
2025-03-13 14:40:00,817.79,820.0,817.44,820.0,4770.0,817.79,820.0,817.44,820.0,4770.0
2025-03-13 14:45:00,820.54,821.21,818.82,820.08,4270.0,820.54,821.21,818.82,820.08,4270.0
2025-03-13 14:50:00,820.0,820.0,816.83,817.56,4700.0,820.0,820.0,816.83,817.56,4700.0
2025-03-13 14:55:00,817.7,819.91,817.1,819.25,3122.0,817.7,819.91,817.1,819.25,3122.0
2025-03-13 15:00:00,819.48,821.84,818.99,819.11,8282.0,819.48,821.84,818.99,819.11,8282.0
2025-03-13 15:05:00,818.83,818.92,815.44,817.0,3441.0,818.83,818.92,815.44,817.0,3441.0
2025-03-13 15:10:00,816.45,817.42,815.49,815.49,6269.0,816.45,817.42,815.49,815.49,6269.0
2025-03-13 15:15:00,815.61,817.4,815.51,817.4,8723.0,815.61,817.4,815.51,817.4,8723.0
2025-03-13 15:20:00,817.4,817.4,815.87,817.33,6848.0,817.4,817.4,815.87,817.33,6848.0
2025-03-13 15:25:00,816.62,816.62,811.91,812.71,6675.0,816.62,816.62,811.91,812.71,6675.0
2025-03-13 15:30:00,812.7,813.72,811.44,812.58,10115.0,812.7,813.72,811.44,812.58,10115.0
2025-03-13 15:35:00,812.69,812.72,808.53,808.53,9140.0,812.69,812.72,808.53,808.53,9140.0
2025-03-13 15:40:00,808.72,809.09,806.9,807.7,10297.0,808.72,809.09,806.9,807.7,10297.0
2025-03-13 15:45:00,807.36,808.37,805.97,807.91,11430.0,807.36,808.37,805.97,807.91,11430.0
2025-03-13 15:50:00,807.91,809.89,806.57,809.56,30483.0,807.91,809.89,806.57,809.56,30483.0
2025-03-13 15:55:00,809.98,811.63,808.2,811.58,88400.0,809.98,811.63,808.2,811.58,88400.0
2025-03-14 09:30:00,822.76,830.57,822.76,830.57,35575.0,822.76,830.57,822.76,830.57,35575.0
2025-03-14 09:35:00,829.98,838.97,829.98,835.93,18353.0,829.98,838.97,829.98,835.93,18353.0
2025-03-14 09:40:00,837.9,839.2,834.85,839.18,22444.0,837.9,839.2,834.85,839.18,22444.0
2025-03-14 09:45:00,840.0,841.37,835.64,837.67,22194.0,840.0,841.37,835.64,837.67,22194.0
2025-03-14 09:50:00,837.67,839.61,834.71,836.16,20915.0,837.67,839.61,834.71,836.16,20915.0
2025-03-14 09:55:00,836.16,837.11,835.02,835.35,17129.0,836.16,837.11,835.02,835.35,17129.0
2025-03-14 10:00:00,834.79,835.12,827.38,834.08,16707.0,834.79,835.12,827.38,834.08,16707.0
2025-03-14 10:05:00,833.65,837.88,833.17,833.17,16143.0,833.65,837.88,833.17,833.17,16143.0
2025-03-14 10:10:00,835.21,837.1,833.96,835.04,7659.0,835.21,837.1,833.96,835.04,7659.0
2025-03-14 10:15:00,834.01,837.04,834.01,836.35,6572.0,834.01,837.04,834.01,836.35,6572.0
2025-03-14 10:20:00,835.66,836.38,833.41,836.38,6492.0,835.66,836.38,833.41,836.38,6492.0
2025-03-14 10:25:00,835.04,836.37,834.0,834.54,9990.0,835.04,836.37,834.0,834.54,9990.0
2025-03-14 10:30:00,834.15,836.38,833.45,835.77,12167.0,834.15,836.38,833.45,835.77,12167.0
2025-03-14 10:35:00,835.36,839.0,835.0,837.6,4922.0,835.36,839.0,835.0,837.6,4922.0
2025-03-14 10:40:00,838.99,839.92,837.2,839.67,9001.0,838.99,839.92,837.2,839.67,9001.0
2025-03-14 10:45:00,838.53,840.74,838.52,839.65,7022.0,838.53,840.74,838.52,839.65,7022.0
2025-03-14 10:50:00,839.65,840.97,839.64,840.4,8118.0,839.65,840.97,839.64,840.4,8118.0
2025-03-14 10:55:00,840.32,843.21,839.61,843.02,12487.0,840.32,843.21,839.61,843.02,12487.0
2025-03-14 11:00:00,843.5,846.04,842.84,845.99,10867.0,843.5,846.04,842.84,845.99,10867.0
2025-03-14 11:05:00,846.08,847.93,845.19,846.0,44081.0,846.08,847.93,845.19,846.0,44081.0
2025-03-14 11:10:00,846.5,847.34,844.51,844.9,9883.0,846.5,847.34,844.51,844.9,9883.0
2025-03-14 11:15:00,844.92,846.0,844.51,845.29,7870.0,844.92,846.0,844.51,845.29,7870.0
2025-03-14 11:20:00,845.8,847.05,844.77,846.67,9338.0,845.8,847.05,844.77,846.67,9338.0
2025-03-14 11:25:00,846.24,847.68,844.93,844.94,14187.0,846.24,847.68,844.93,844.94,14187.0
2025-03-14 11:30:00,845.41,846.84,844.77,845.0,7337.0,845.41,846.84,844.77,845.0,7337.0
2025-03-14 11:35:00,846.41,846.41,845.0,845.99,6327.0,846.41,846.41,845.0,845.99,6327.0
2025-03-14 11:40:00,846.34,847.18,845.82,846.09,3559.0,846.34,847.18,845.82,846.09,3559.0
2025-03-14 11:45:00,845.68,846.22,844.59,846.1,22667.0,845.68,846.22,844.59,846.1,22667.0
2025-03-14 11:50:00,846.21,846.93,845.29,846.93,6467.0,846.21,846.93,845.29,846.93,6467.0
2025-03-14 11:55:00,846.31,847.46,845.8,846.41,3877.0,846.31,847.46,845.8,846.41,3877.0
2025-03-14 12:00:00,846.41,848.02,846.41,847.23,4828.0,846.41,848.02,846.41,847.23,4828.0
2025-03-14 12:05:00,847.23,847.4,845.76,846.15,5590.0,847.23,847.4,845.76,846.15,5590.0
2025-03-14 12:10:00,846.2,846.41,845.71,846.09,15739.0,846.2,846.41,845.71,846.09,15739.0
2025-03-14 12:15:00,846.31,846.8,845.61,846.74,5757.0,846.31,846.8,845.61,846.74,5757.0
2025-03-14 12:20:00,846.87,847.41,845.0,846.3,5753.0,846.87,847.41,845.0,846.3,5753.0
2025-03-14 12:25:00,846.29,846.29,843.98,844.98,15193.0,846.29,846.29,843.98,844.98,15193.0
2025-03-14 12:30:00,844.36,845.91,844.27,844.69,7718.0,844.36,845.91,844.27,844.69,7718.0
2025-03-14 12:35:00,845.24,847.18,844.66,846.31,4882.0,845.24,847.18,844.66,846.31,4882.0
2025-03-14 12:40:00,846.54,847.41,846.14,847.21,5634.0,846.54,847.41,846.14,847.21,5634.0
2025-03-14 12:45:00,846.96,847.51,846.69,847.51,3378.0,846.96,847.51,846.69,847.51,3378.0
2025-03-14 12:50:00,847.57,849.06,847.27,848.0,3811.0,847.57,849.06,847.27,848.0,3811.0
2025-03-14 12:55:00,847.55,848.0,846.79,847.95,2113.0,847.55,848.0,846.79,847.95,2113.0
2025-03-14 13:00:00,847.26,848.09,845.0,845.77,12593.0,847.26,848.09,845.0,845.77,12593.0
2025-03-14 13:05:00,845.85,847.92,845.44,847.17,5716.0,845.85,847.92,845.44,847.17,5716.0
2025-03-14 13:10:00,846.71,847.62,846.28,846.72,4658.0,846.71,847.62,846.28,846.72,4658.0
2025-03-14 13:15:00,846.94,847.83,846.41,846.46,2200.0,846.94,847.83,846.41,846.46,2200.0
2025-03-14 13:20:00,846.61,847.85,846.54,847.24,2322.0,846.61,847.85,846.54,847.24,2322.0
2025-03-14 13:25:00,847.24,847.56,844.98,845.5,7500.0,847.24,847.56,844.98,845.5,7500.0
2025-03-14 13:30:00,845.54,846.66,845.0,845.79,3939.0,845.54,846.66,845.0,845.79,3939.0
2025-03-14 13:35:00,845.72,846.03,844.69,845.59,9396.0,845.72,846.03,844.69,845.59,9396.0
2025-03-14 13:40:00,845.59,846.06,843.8,844.23,7327.0,845.59,846.06,843.8,844.23,7327.0
2025-03-14 13:45:00,844.43,844.46,842.88,843.23,8758.0,844.43,844.46,842.88,843.23,8758.0
2025-03-14 13:50:00,843.64,844.32,843.21,844.3,3967.0,843.64,844.32,843.21,844.3,3967.0
2025-03-14 13:55:00,844.31,844.31,842.0,842.37,11846.0,844.31,844.31,842.0,842.37,11846.0
2025-03-14 14:00:00,842.85,844.47,842.65,844.29,14411.0,842.85,844.47,842.65,844.29,14411.0
2025-03-14 14:05:00,844.36,844.85,843.65,843.65,8125.0,844.36,844.85,843.65,843.65,8125.0
2025-03-14 14:10:00,843.65,844.06,842.65,843.47,13200.0,843.65,844.06,842.65,843.47,13200.0
2025-03-14 14:15:00,842.3,842.83,841.6,842.42,8239.0,842.3,842.83,841.6,842.42,8239.0
2025-03-14 14:20:00,842.0,842.17,841.0,841.26,8083.0,842.0,842.17,841.0,841.26,8083.0
2025-03-14 14:25:00,841.34,842.58,840.95,842.45,7201.0,841.34,842.58,840.95,842.45,7201.0
2025-03-14 14:30:00,842.77,844.45,842.77,843.44,3236.0,842.77,844.45,842.77,843.44,3236.0
2025-03-14 14:35:00,844.12,845.67,844.12,845.54,2439.0,844.12,845.67,844.12,845.54,2439.0
2025-03-14 14:40:00,845.83,846.31,845.34,845.95,6218.0,845.83,846.31,845.34,845.95,6218.0
2025-03-14 14:45:00,845.95,846.35,845.12,845.21,7459.0,845.95,846.35,845.12,845.21,7459.0
2025-03-14 14:50:00,845.11,845.18,843.01,843.01,4837.0,845.11,845.18,843.01,843.01,4837.0
2025-03-14 14:55:00,843.27,843.98,842.55,843.8,7955.0,843.27,843.98,842.55,843.8,7955.0
2025-03-14 15:00:00,843.59,844.33,843.21,844.13,5195.0,843.59,844.33,843.21,844.13,5195.0
2025-03-14 15:05:00,844.23,844.39,843.65,843.81,6841.0,844.23,844.39,843.65,843.81,6841.0
2025-03-14 15:10:00,843.6,844.02,843.11,843.81,3437.0,843.6,844.02,843.11,843.81,3437.0
2025-03-14 15:15:00,843.98,844.03,843.16,843.16,2196.0,843.98,844.03,843.16,843.16,2196.0
2025-03-14 15:20:00,842.56,843.02,842.2,842.62,4011.0,842.56,843.02,842.2,842.62,4011.0
2025-03-14 15:25:00,843.1,843.6,842.76,842.76,8517.0,843.1,843.6,842.76,842.76,8517.0
2025-03-14 15:30:00,843.2,844.38,843.2,844.03,5537.0,843.2,844.38,843.2,844.03,5537.0
2025-03-14 15:35:00,843.76,844.64,843.59,843.87,4932.0,843.76,844.64,843.59,843.87,4932.0
2025-03-14 15:40:00,843.7,844.71,843.6,844.65,6094.0,843.7,844.71,843.6,844.65,6094.0
2025-03-14 15:45:00,844.41,845.73,843.6,845.19,7265.0,844.41,845.73,843.6,845.19,7265.0
2025-03-14 15:50:00,845.24,845.47,843.22,844.85,12605.0,845.24,845.47,843.22,844.85,12605.0
2025-03-14 15:55:00,844.57,845.97,844.07,844.24,52125.0,844.57,845.97,844.07,844.24,52125.0
2025-03-17 09:30:00,839.0,846.66,835.0,846.66,41292.0,839.0,846.66,835.0,846.66,41292.0
2025-03-17 09:35:00,845.23,855.68,845.23,852.91,14149.0,845.23,855.68,845.23,852.91,14149.0
2025-03-17 09:40:00,851.03,851.54,842.53,842.54,21267.0,851.03,851.54,842.53,842.54,21267.0
2025-03-17 09:45:00,842.54,844.0,836.08,837.3,16802.0,842.54,844.0,836.08,837.3,16802.0
2025-03-17 09:50:00,838.48,843.79,836.51,842.26,29537.0,838.48,843.79,836.51,842.26,29537.0
2025-03-17 09:55:00,842.39,844.95,840.19,841.57,17259.0,842.39,844.95,840.19,841.57,17259.0
2025-03-17 10:00:00,842.48,843.57,838.17,840.11,17558.0,842.48,843.57,838.17,840.11,17558.0
2025-03-17 10:05:00,839.75,843.22,837.73,841.35,7668.0,839.75,843.22,837.73,841.35,7668.0
2025-03-17 10:10:00,841.93,844.76,841.58,844.61,4867.0,841.93,844.76,841.58,844.61,4867.0
2025-03-17 10:15:00,843.28,847.79,842.03,847.79,8623.0,843.28,847.79,842.03,847.79,8623.0
2025-03-17 10:20:00,845.46,846.03,844.96,845.16,1095.0,845.46,846.03,844.96,845.16,1095.0
2025-03-17 10:25:00,845.0,845.0,842.26,842.26,2087.0,845.0,845.0,842.26,842.26,2087.0
2025-03-17 10:30:00,841.23,842.53,839.21,842.37,42532.0,841.23,842.53,839.21,842.37,42532.0
2025-03-17 10:35:00,842.7,843.86,839.99,843.86,21950.0,842.7,843.86,839.99,843.86,21950.0
2025-03-17 10:40:00,843.89,844.27,842.92,844.08,1966.0,843.89,844.27,842.92,844.08,1966.0
2025-03-17 10:45:00,843.17,843.23,841.0,842.22,4172.0,843.17,843.23,841.0,842.22,4172.0
2025-03-17 10:50:00,841.61,841.61,838.74,839.35,3195.0,841.61,841.61,838.74,839.35,3195.0
2025-03-17 10:55:00,838.3,839.46,837.5,838.7,4368.0,838.3,839.46,837.5,838.7,4368.0
2025-03-17 11:00:00,838.7,840.45,837.27,838.92,13636.0,838.7,840.45,837.27,838.92,13636.0
2025-03-17 11:05:00,839.37,840.13,839.13,839.95,3250.0,839.37,840.13,839.13,839.95,3250.0
2025-03-17 11:10:00,841.0,842.09,840.92,842.09,2378.0,841.0,842.09,840.92,842.09,2378.0
2025-03-17 11:15:00,842.24,842.24,839.0,841.88,3126.0,842.24,842.24,839.0,841.88,3126.0
2025-03-17 11:20:00,841.88,842.5,840.98,841.88,5101.0,841.88,842.5,840.98,841.88,5101.0
2025-03-17 11:25:00,841.88,842.01,839.88,840.5,4171.0,841.88,842.01,839.88,840.5,4171.0
2025-03-17 11:30:00,840.37,840.59,839.38,839.82,9776.0,840.37,840.59,839.38,839.82,9776.0
2025-03-17 11:35:00,839.82,841.71,839.7,839.7,29830.0,839.82,841.71,839.7,839.7,29830.0
2025-03-17 11:40:00,839.41,839.41,836.99,838.0,6359.0,839.41,839.41,836.99,838.0,6359.0
2025-03-17 11:45:00,837.66,840.34,837.62,840.34,6879.0,837.66,840.34,837.62,840.34,6879.0
2025-03-17 11:50:00,839.6,841.95,839.4,841.95,4352.0,839.6,841.95,839.4,841.95,4352.0
2025-03-17 11:55:00,841.08,842.5,840.21,841.11,7340.0,841.08,842.5,840.21,841.11,7340.0
2025-03-17 12:00:00,841.11,842.11,840.41,841.73,5715.0,841.11,842.11,840.41,841.73,5715.0
2025-03-17 12:05:00,841.58,844.03,841.4,843.94,14421.0,841.58,844.03,841.4,843.94,14421.0
2025-03-17 12:10:00,843.94,843.94,842.6,843.58,3922.0,843.94,843.94,842.6,843.58,3922.0
2025-03-17 12:15:00,843.25,843.25,840.48,840.48,1890.0,843.25,843.25,840.48,840.48,1890.0
2025-03-17 12:20:00,840.96,840.96,839.0,839.07,2255.0,840.96,840.96,839.0,839.07,2255.0
2025-03-17 12:25:00,839.17,839.3,838.61,838.68,2931.0,839.17,839.3,838.61,838.68,2931.0
2025-03-17 12:30:00,839.0,840.0,838.46,839.99,5977.0,839.0,840.0,838.46,839.99,5977.0
2025-03-17 12:35:00,840.08,841.2,839.53,840.56,3691.0,840.08,841.2,839.53,840.56,3691.0
2025-03-17 12:40:00,840.21,840.21,838.05,838.99,6509.0,840.21,840.21,838.05,838.99,6509.0
2025-03-17 12:45:00,839.85,840.5,838.29,840.47,4403.0,839.85,840.5,838.29,840.47,4403.0
2025-03-17 12:50:00,841.0,841.0,840.0,840.89,2684.0,841.0,841.0,840.0,840.89,2684.0
2025-03-17 12:55:00,840.74,840.74,839.66,839.68,4658.0,840.74,840.74,839.66,839.68,4658.0
2025-03-17 13:00:00,840.1,840.44,839.6,839.6,3824.0,840.1,840.44,839.6,839.6,3824.0
2025-03-17 13:05:00,840.13,841.1,840.1,841.07,3673.0,840.13,841.1,840.1,841.07,3673.0
2025-03-17 13:10:00,841.1,842.87,841.1,842.87,3769.0,841.1,842.87,841.1,842.87,3769.0
2025-03-17 13:15:00,842.46,842.46,840.65,840.66,2370.0,842.46,842.46,840.65,840.66,2370.0
2025-03-17 13:20:00,840.77,843.0,840.77,842.54,2305.0,840.77,843.0,840.77,842.54,2305.0
2025-03-17 13:25:00,842.54,844.34,842.53,843.37,5812.0,842.54,844.34,842.53,843.37,5812.0
2025-03-17 13:30:00,842.82,845.26,842.82,845.25,17742.0,842.82,845.26,842.82,845.25,17742.0
2025-03-17 13:35:00,845.27,847.05,845.27,846.77,2179.0,845.27,847.05,845.27,846.77,2179.0
2025-03-17 13:40:00,846.27,848.12,846.05,847.55,7376.0,846.27,848.12,846.05,847.55,7376.0
2025-03-17 13:45:00,847.52,847.71,846.12,846.97,5456.0,847.52,847.71,846.12,846.97,5456.0
2025-03-17 13:50:00,846.92,847.0,845.64,845.79,2294.0,846.92,847.0,845.64,845.79,2294.0
2025-03-17 13:55:00,845.34,846.15,844.49,844.49,2485.0,845.34,846.15,844.49,844.49,2485.0
2025-03-17 14:00:00,844.66,846.4,844.03,844.03,6700.0,844.66,846.4,844.03,844.03,6700.0
2025-03-17 14:05:00,844.82,846.66,844.82,845.46,2664.0,844.82,846.66,844.82,845.46,2664.0
2025-03-17 14:10:00,845.96,848.45,845.4,848.04,7395.0,845.96,848.45,845.4,848.04,7395.0
2025-03-17 14:15:00,848.13,849.81,847.62,849.78,20628.0,848.13,849.81,847.62,849.78,20628.0
2025-03-17 14:20:00,850.31,851.84,849.85,851.0,6884.0,850.31,851.84,849.85,851.0,6884.0
2025-03-17 14:25:00,851.55,852.24,851.21,852.01,2653.0,851.55,852.24,851.21,852.01,2653.0
2025-03-17 14:30:00,852.0,852.47,851.5,851.5,5533.0,852.0,852.47,851.5,851.5,5533.0
2025-03-17 14:35:00,851.66,851.84,849.74,851.09,4348.0,851.66,851.84,849.74,851.09,4348.0
2025-03-17 14:40:00,850.51,851.7,849.94,851.51,6146.0,850.51,851.7,849.94,851.51,6146.0
2025-03-17 14:45:00,851.52,852.01,850.55,851.53,4040.0,851.52,852.01,850.55,851.53,4040.0
2025-03-17 14:50:00,851.25,852.04,850.09,851.35,4457.0,851.25,852.04,850.09,851.35,4457.0
2025-03-17 14:55:00,851.85,852.6,850.53,850.54,20623.0,851.85,852.6,850.53,850.54,20623.0
2025-03-17 15:00:00,850.55,850.69,848.93,848.93,6937.0,850.55,850.69,848.93,848.93,6937.0
2025-03-17 15:05:00,848.93,850.07,848.18,849.26,12721.0,848.93,850.07,848.18,849.26,12721.0
2025-03-17 15:10:00,849.71,849.71,848.41,848.41,1187.0,849.71,849.71,848.41,848.41,1187.0
2025-03-17 15:15:00,849.15,850.45,848.25,849.87,9812.0,849.15,850.45,848.25,849.87,9812.0
2025-03-17 15:20:00,849.69,850.32,849.65,849.65,533.0,849.69,850.32,849.65,849.65,533.0
2025-03-17 15:25:00,850.0,850.38,849.01,850.38,3164.0,850.0,850.38,849.01,850.38,3164.0
2025-03-17 15:30:00,849.79,850.58,849.35,849.38,3256.0,849.79,850.58,849.35,849.38,3256.0
2025-03-17 15:35:00,849.13,850.04,848.96,849.69,5729.0,849.13,850.04,848.96,849.69,5729.0
2025-03-17 15:40:00,849.69,850.23,846.71,847.85,2999.0,849.69,850.23,846.71,847.85,2999.0
2025-03-17 15:45:00,847.83,848.14,846.35,847.43,12443.0,847.83,848.14,846.35,847.43,12443.0
2025-03-17 15:50:00,848.38,848.62,844.48,845.03,10367.0,848.38,848.62,844.48,845.03,10367.0
2025-03-17 15:55:00,844.51,844.58,841.62,841.8,47929.0,844.51,844.58,841.62,841.8,47929.0
2025-03-18 09:30:00,837.43,837.47,830.7,834.81,29916.0,837.43,837.47,830.7,834.81,29916.0
2025-03-18 09:35:00,834.97,834.97,828.74,833.31,9643.0,834.97,834.97,828.74,833.31,9643.0
2025-03-18 09:40:00,833.0,833.0,827.51,828.09,13926.0,833.0,833.0,827.51,828.09,13926.0
2025-03-18 09:45:00,826.51,832.0,826.51,831.68,5576.0,826.51,832.0,826.51,831.68,5576.0
2025-03-18 09:50:00,831.68,832.8,829.09,830.29,6735.0,831.68,832.8,829.09,830.29,6735.0
2025-03-18 09:55:00,830.1,830.1,826.49,829.0,8134.0,830.1,830.1,826.49,829.0,8134.0
2025-03-18 10:00:00,828.96,830.0,827.14,828.92,14015.0,828.96,830.0,827.14,828.92,14015.0
2025-03-18 10:05:00,828.92,831.91,828.91,829.67,19150.0,828.92,831.91,828.91,829.67,19150.0
2025-03-18 10:10:00,830.42,831.61,828.98,830.88,12014.0,830.42,831.61,828.98,830.88,12014.0
2025-03-18 10:15:00,829.94,831.39,828.4,829.23,10682.0,829.94,831.39,828.4,829.23,10682.0
2025-03-18 10:20:00,828.95,832.07,828.95,830.73,13553.0,828.95,832.07,828.95,830.73,13553.0
2025-03-18 10:25:00,831.21,833.1,829.94,832.09,14415.0,831.21,833.1,829.94,832.09,14415.0
2025-03-18 10:30:00,832.62,833.5,829.27,831.41,13647.0,832.62,833.5,829.27,831.41,13647.0
2025-03-18 10:35:00,830.86,831.41,829.0,830.83,11138.0,830.86,831.41,829.0,830.83,11138.0
2025-03-18 10:40:00,830.83,831.64,827.61,828.3,13224.0,830.83,831.64,827.61,828.3,13224.0
2025-03-18 10:45:00,826.02,828.18,823.13,823.68,6990.0,826.02,828.18,823.13,823.68,6990.0
2025-03-18 10:50:00,823.8,825.3,822.17,824.16,21203.0,823.8,825.3,822.17,824.16,21203.0
2025-03-18 10:55:00,825.09,825.75,822.17,822.93,31017.0,825.09,825.75,822.17,822.93,31017.0
2025-03-18 11:00:00,823.38,823.39,820.35,821.29,13916.0,823.38,823.39,820.35,821.29,13916.0
2025-03-18 11:05:00,820.98,822.86,820.62,822.86,6919.0,820.98,822.86,820.62,822.86,6919.0
2025-03-18 11:10:00,823.07,824.44,822.0,822.42,4533.0,823.07,824.44,822.0,822.42,4533.0
2025-03-18 11:15:00,823.02,823.39,821.7,822.47,17231.0,823.02,823.39,821.7,822.47,17231.0
2025-03-18 11:20:00,822.47,822.96,821.1,821.88,13931.0,822.47,822.96,821.1,821.88,13931.0
2025-03-18 11:25:00,821.88,824.24,821.88,822.52,16719.0,821.88,824.24,821.88,822.52,16719.0
2025-03-18 11:30:00,822.64,823.66,822.28,822.81,8013.0,822.64,823.66,822.28,822.81,8013.0
2025-03-18 11:35:00,822.54,823.95,821.85,823.62,9418.0,822.54,823.95,821.85,823.62,9418.0
2025-03-18 11:40:00,823.66,823.93,822.0,823.31,3089.0,823.66,823.93,822.0,823.31,3089.0
2025-03-18 11:45:00,823.74,823.74,822.39,822.65,2136.0,823.74,823.74,822.39,822.65,2136.0
2025-03-18 11:50:00,822.57,823.3,821.9,822.81,7620.0,822.57,823.3,821.9,822.81,7620.0
2025-03-18 11:55:00,822.96,824.8,822.1,824.8,6377.0,822.96,824.8,822.1,824.8,6377.0
2025-03-18 12:00:00,824.56,826.52,824.23,826.06,5392.0,824.56,826.52,824.23,826.06,5392.0
2025-03-18 12:05:00,825.75,826.63,825.56,825.93,7049.0,825.75,826.63,825.56,825.93,7049.0
2025-03-18 12:10:00,826.52,827.84,826.32,827.23,4708.0,826.52,827.84,826.32,827.23,4708.0
2025-03-18 12:15:00,827.43,828.17,825.82,825.82,5983.0,827.43,828.17,825.82,825.82,5983.0
2025-03-18 12:20:00,826.52,826.73,825.96,826.71,3992.0,826.52,826.73,825.96,826.71,3992.0
2025-03-18 12:25:00,826.72,827.96,826.72,827.68,6978.0,826.72,827.96,826.72,827.68,6978.0
2025-03-18 12:30:00,828.01,828.99,827.74,828.38,5443.0,828.01,828.99,827.74,828.38,5443.0
2025-03-18 12:35:00,828.4,829.02,827.16,827.86,4651.0,828.4,829.02,827.16,827.86,4651.0
2025-03-18 12:40:00,828.12,828.19,825.47,825.55,3244.0,828.12,828.19,825.47,825.55,3244.0
2025-03-18 12:45:00,825.96,826.76,824.56,825.0,4962.0,825.96,826.76,824.56,825.0,4962.0
2025-03-18 12:50:00,825.37,826.5,825.29,826.27,3454.0,825.37,826.5,825.29,826.27,3454.0
2025-03-18 12:55:00,826.54,828.3,826.39,827.72,6903.0,826.54,828.3,826.39,827.72,6903.0
2025-03-18 13:00:00,826.89,827.41,826.21,827.17,7490.0,826.89,827.41,826.21,827.17,7490.0
2025-03-18 13:05:00,826.93,826.94,824.07,825.79,4113.0,826.93,826.94,824.07,825.79,4113.0
2025-03-18 13:10:00,825.79,827.3,825.79,827.13,5000.0,825.79,827.3,825.79,827.13,5000.0
2025-03-18 13:15:00,827.25,827.79,824.13,826.01,8317.0,827.25,827.79,824.13,826.01,8317.0
2025-03-18 13:20:00,826.45,827.25,825.83,827.25,6884.0,826.45,827.25,825.83,827.25,6884.0
2025-03-18 13:25:00,827.43,829.02,827.01,827.31,6107.0,827.43,829.02,827.01,827.31,6107.0
2025-03-18 13:30:00,827.24,828.37,826.39,827.9,5349.0,827.24,828.37,826.39,827.9,5349.0
2025-03-18 13:35:00,827.69,829.5,827.68,829.5,7571.0,827.69,829.5,827.68,829.5,7571.0
2025-03-18 13:40:00,829.12,829.26,828.15,828.15,5600.0,829.12,829.26,828.15,828.15,5600.0
2025-03-18 13:45:00,829.07,829.88,828.36,829.88,1721.0,829.07,829.88,828.36,829.88,1721.0
2025-03-18 13:50:00,829.88,830.58,828.73,830.3,3813.0,829.88,830.58,828.73,830.3,3813.0
2025-03-18 13:55:00,829.42,829.76,828.72,829.18,5071.0,829.42,829.76,828.72,829.18,5071.0
2025-03-18 14:00:00,829.73,829.73,827.17,827.17,9954.0,829.73,829.73,827.17,827.17,9954.0
2025-03-18 14:05:00,827.29,828.4,826.67,827.65,5525.0,827.29,828.4,826.67,827.65,5525.0
2025-03-18 14:10:00,827.65,827.69,826.16,826.41,9312.0,827.65,827.69,826.16,826.41,9312.0
2025-03-18 14:15:00,826.42,827.61,826.26,827.61,4615.0,826.42,827.61,826.26,827.61,4615.0
2025-03-18 14:20:00,827.26,829.62,826.99,828.4,11840.0,827.26,829.62,826.99,828.4,11840.0
2025-03-18 14:25:00,828.07,828.79,826.36,826.36,8681.0,828.07,828.79,826.36,826.36,8681.0
2025-03-18 14:30:00,826.57,827.87,826.1,826.62,7084.0,826.57,827.87,826.1,826.62,7084.0
2025-03-18 14:35:00,827.03,828.41,826.46,827.56,5543.0,827.03,828.41,826.46,827.56,5543.0
2025-03-18 14:40:00,827.47,827.68,826.25,826.7,17895.0,827.47,827.68,826.25,826.7,17895.0
2025-03-18 14:45:00,826.7,829.13,826.7,828.92,7548.0,826.7,829.13,826.7,828.92,7548.0
2025-03-18 14:50:00,829.17,830.16,828.26,828.65,9897.0,829.17,830.16,828.26,828.65,9897.0
2025-03-18 14:55:00,828.65,829.55,827.26,827.98,12653.0,828.65,829.55,827.26,827.98,12653.0
2025-03-18 15:00:00,827.82,829.5,826.68,828.95,8836.0,827.82,829.5,826.68,828.95,8836.0
2025-03-18 15:05:00,828.95,829.5,826.83,828.63,6846.0,828.95,829.5,826.83,828.63,6846.0
2025-03-18 15:10:00,828.57,829.23,827.15,828.7,6903.0,828.57,829.23,827.15,828.7,6903.0
2025-03-18 15:15:00,828.7,829.16,827.96,828.88,9489.0,828.7,829.16,827.96,828.88,9489.0
2025-03-18 15:20:00,829.04,829.45,828.69,829.05,10282.0,829.04,829.45,828.69,829.05,10282.0
2025-03-18 15:25:00,829.05,829.38,827.64,829.3,10919.0,829.05,829.38,827.64,829.3,10919.0
2025-03-18 15:30:00,829.59,831.5,829.12,831.26,7341.0,829.59,831.5,829.12,831.26,7341.0
2025-03-18 15:35:00,831.47,831.7,829.49,829.68,15104.0,831.47,831.7,829.49,829.68,15104.0
2025-03-18 15:40:00,829.4,831.98,828.75,831.3,14301.0,829.4,831.98,828.75,831.3,14301.0
2025-03-18 15:45:00,831.37,831.51,829.4,829.6,32766.0,831.37,831.51,829.4,829.6,32766.0
2025-03-18 15:50:00,830.15,831.49,829.59,830.12,15979.0,830.15,831.49,829.59,830.12,15979.0
2025-03-18 15:55:00,830.74,831.49,829.53,829.91,47776.0,830.74,831.49,829.53,829.91,47776.0
2025-03-19 09:30:00,835.73,835.73,831.48,832.3,21064.0,835.73,835.73,831.48,832.3,21064.0
2025-03-19 09:35:00,831.92,834.8,830.02,833.56,10436.0,831.92,834.8,830.02,833.56,10436.0
2025-03-19 09:40:00,835.0,835.72,832.16,833.9,9663.0,835.0,835.72,832.16,833.9,9663.0
2025-03-19 09:45:00,833.9,838.86,833.57,837.52,11925.0,833.9,838.86,833.57,837.52,11925.0
2025-03-19 09:50:00,836.96,838.87,835.88,838.87,7358.0,836.96,838.87,835.88,838.87,7358.0
2025-03-19 09:55:00,838.79,840.83,838.14,839.0,9901.0,838.79,840.83,838.14,839.0,9901.0
2025-03-19 10:00:00,839.49,843.24,839.48,842.98,8836.0,839.49,843.24,839.48,842.98,8836.0
2025-03-19 10:05:00,843.25,845.29,842.92,843.22,7302.0,843.25,845.29,842.92,843.22,7302.0
2025-03-19 10:10:00,842.8,844.48,842.18,843.5,3292.0,842.8,844.48,842.18,843.5,3292.0
2025-03-19 10:15:00,842.01,844.7,842.0,844.69,3614.0,842.01,844.7,842.0,844.69,3614.0
2025-03-19 10:20:00,843.5,843.51,841.18,841.62,2709.0,843.5,843.51,841.18,841.62,2709.0
2025-03-19 10:25:00,841.04,841.83,839.2,840.38,8248.0,841.04,841.83,839.2,840.38,8248.0
2025-03-19 10:30:00,839.95,840.87,839.07,840.47,4993.0,839.95,840.87,839.07,840.47,4993.0
2025-03-19 10:35:00,840.47,841.97,840.47,841.06,2156.0,840.47,841.97,840.47,841.06,2156.0
2025-03-19 10:40:00,841.06,841.06,838.81,839.81,13117.0,841.06,841.06,838.81,839.81,13117.0
2025-03-19 10:45:00,840.22,841.29,838.87,840.67,5312.0,840.22,841.29,838.87,840.67,5312.0
2025-03-19 10:50:00,840.67,841.83,839.87,841.28,17106.0,840.67,841.83,839.87,841.28,17106.0
2025-03-19 10:55:00,841.0,842.57,840.36,840.8,15580.0,841.0,842.57,840.36,840.8,15580.0
2025-03-19 11:00:00,841.13,842.85,840.51,841.42,5507.0,841.13,842.85,840.51,841.42,5507.0
2025-03-19 11:05:00,841.64,844.0,841.43,844.0,12570.0,841.64,844.0,841.43,844.0,12570.0
2025-03-19 11:10:00,844.74,846.13,844.01,844.18,9483.0,844.74,846.13,844.01,844.18,9483.0
2025-03-19 11:15:00,843.38,843.81,841.8,841.89,1895.0,843.38,843.81,841.8,841.89,1895.0
2025-03-19 11:20:00,842.44,843.73,841.66,843.37,3120.0,842.44,843.73,841.66,843.37,3120.0
2025-03-19 11:25:00,842.91,844.2,842.73,843.69,1600.0,842.91,844.2,842.73,843.69,1600.0
2025-03-19 11:30:00,843.7,843.72,842.71,843.29,2189.0,843.7,843.72,842.71,843.29,2189.0
2025-03-19 11:35:00,843.23,844.46,843.22,844.13,9284.0,843.23,844.46,843.22,844.13,9284.0
2025-03-19 11:40:00,844.13,845.8,843.28,845.45,4986.0,844.13,845.8,843.28,845.45,4986.0
2025-03-19 11:45:00,845.33,845.33,843.75,845.29,5407.0,845.33,845.33,843.75,845.29,5407.0
2025-03-19 11:50:00,845.49,846.93,845.48,845.97,10862.0,845.49,846.93,845.48,845.97,10862.0
2025-03-19 11:55:00,845.46,846.24,844.71,845.0,5022.0,845.46,846.24,844.71,845.0,5022.0
2025-03-19 12:00:00,844.94,847.0,844.93,847.0,7587.0,844.94,847.0,844.93,847.0,7587.0
2025-03-19 12:05:00,846.12,848.0,845.9,847.04,2733.0,846.12,848.0,845.9,847.04,2733.0
2025-03-19 12:10:00,846.08,846.83,845.82,846.53,1916.0,846.08,846.83,845.82,846.53,1916.0
2025-03-19 12:15:00,845.98,846.24,845.14,845.64,2594.0,845.98,846.24,845.14,845.64,2594.0
2025-03-19 12:20:00,845.34,847.25,845.29,847.12,5164.0,845.34,847.25,845.29,847.12,5164.0
2025-03-19 12:25:00,846.48,846.83,846.2,846.2,2225.0,846.48,846.83,846.2,846.2,2225.0
2025-03-19 12:30:00,846.0,846.41,844.52,844.53,8998.0,846.0,846.41,844.52,844.53,8998.0
2025-03-19 12:35:00,845.11,846.16,844.79,845.54,5049.0,845.11,846.16,844.79,845.54,5049.0
2025-03-19 12:40:00,844.9,846.53,844.78,846.06,19403.0,844.9,846.53,844.78,846.06,19403.0
2025-03-19 12:45:00,845.93,846.35,845.72,846.35,9249.0,845.93,846.35,845.72,846.35,9249.0
2025-03-19 12:50:00,846.36,847.34,846.15,847.3,4020.0,846.36,847.34,846.15,847.3,4020.0
2025-03-19 12:55:00,847.25,847.27,845.81,846.15,2901.0,847.25,847.27,845.81,846.15,2901.0
2025-03-19 13:00:00,846.89,847.04,845.58,845.82,3259.0,846.89,847.04,845.58,845.82,3259.0
2025-03-19 13:05:00,845.82,845.82,843.53,843.88,2650.0,845.82,845.82,843.53,843.88,2650.0
2025-03-19 13:10:00,843.0,843.03,840.98,841.35,3850.0,843.0,843.03,840.98,841.35,3850.0
2025-03-19 13:15:00,841.15,841.95,840.97,841.19,2200.0,841.15,841.95,840.97,841.19,2200.0
2025-03-19 13:20:00,841.41,841.41,840.72,841.17,1163.0,841.41,841.41,840.72,841.17,1163.0
2025-03-19 13:25:00,840.96,841.44,840.77,840.89,1907.0,840.96,841.44,840.77,840.89,1907.0
2025-03-19 13:30:00,841.05,841.05,840.18,840.51,1140.0,841.05,841.05,840.18,840.51,1140.0
2025-03-19 13:35:00,840.62,841.94,840.61,841.94,1639.0,840.62,841.94,840.61,841.94,1639.0
2025-03-19 13:40:00,841.8,843.14,841.74,842.04,3371.0,841.8,843.14,841.74,842.04,3371.0
2025-03-19 13:45:00,840.9,841.18,840.63,840.66,4098.0,840.9,841.18,840.63,840.66,4098.0
2025-03-19 13:50:00,840.89,842.29,840.64,840.69,5229.0,840.89,842.29,840.64,840.69,5229.0
2025-03-19 13:55:00,841.29,841.61,839.68,839.9,8062.0,841.29,841.61,839.68,839.9,8062.0
2025-03-19 14:00:00,838.97,844.64,838.97,842.4,5900.0,838.97,844.64,838.97,842.4,5900.0
2025-03-19 14:05:00,841.63,843.64,840.6,842.73,9978.0,841.63,843.64,840.6,842.73,9978.0
2025-03-19 14:10:00,844.28,847.07,844.16,844.74,1778.0,844.28,847.07,844.16,844.74,1778.0
2025-03-19 14:15:00,845.06,846.26,844.82,844.82,1575.0,845.06,846.26,844.82,844.82,1575.0
2025-03-19 14:20:00,844.65,846.14,843.67,844.42,9492.0,844.65,846.14,843.67,844.42,9492.0
2025-03-19 14:25:00,844.17,844.91,843.39,843.59,3000.0,844.17,844.91,843.39,843.59,3000.0
2025-03-19 14:30:00,843.84,847.97,843.46,846.7,11164.0,843.84,847.97,843.46,846.7,11164.0
2025-03-19 14:35:00,847.35,847.78,844.62,845.44,4662.0,847.35,847.78,844.62,845.44,4662.0
2025-03-19 14:40:00,845.23,847.46,844.9,846.72,7856.0,845.23,847.46,844.9,846.72,7856.0
2025-03-19 14:45:00,846.91,846.91,844.62,846.07,3447.0,846.91,846.91,844.62,846.07,3447.0
2025-03-19 14:50:00,846.0,847.12,845.02,846.25,5831.0,846.0,847.12,845.02,846.25,5831.0
2025-03-19 14:55:00,846.12,849.15,846.12,848.61,9328.0,846.12,849.15,846.12,848.61,9328.0
2025-03-19 15:00:00,849.2,850.15,847.93,849.95,9854.0,849.2,850.15,847.93,849.95,9854.0
2025-03-19 15:05:00,850.27,854.0,849.86,852.61,27374.0,850.27,854.0,849.86,852.61,27374.0
2025-03-19 15:10:00,852.88,853.54,850.63,850.81,10289.0,852.88,853.54,850.63,850.81,10289.0
2025-03-19 15:15:00,852.0,853.01,849.1,849.87,15264.0,852.0,853.01,849.1,849.87,15264.0
2025-03-19 15:20:00,849.75,849.76,844.6,844.62,5681.0,849.75,849.76,844.6,844.62,5681.0
2025-03-19 15:25:00,845.4,845.4,842.39,842.51,27370.0,845.4,845.4,842.39,842.51,27370.0
2025-03-19 15:30:00,843.0,846.48,843.0,844.32,6004.0,843.0,846.48,843.0,844.32,6004.0
2025-03-19 15:35:00,844.45,845.9,843.73,845.33,8165.0,844.45,845.9,843.73,845.33,8165.0
2025-03-19 15:40:00,845.81,847.79,845.36,847.2,6648.0,845.81,847.79,845.36,847.2,6648.0
2025-03-19 15:45:00,846.93,847.63,844.76,844.92,8354.0,846.93,847.63,844.76,844.92,8354.0
2025-03-19 15:50:00,844.91,846.98,843.49,846.12,11694.0,844.91,846.98,843.49,846.12,11694.0
2025-03-19 15:55:00,845.61,845.72,843.35,844.16,41294.0,845.61,845.72,843.35,844.16,41294.0
2025-03-20 09:30:00,827.24,828.26,818.71,823.86,63855.0,827.24,828.26,818.71,823.86,63855.0
2025-03-20 09:35:00,823.86,826.0,813.68,816.85,21651.0,823.86,826.0,813.68,816.85,21651.0
2025-03-20 09:40:00,815.04,818.66,809.73,813.61,38765.0,815.04,818.66,809.73,813.61,38765.0
2025-03-20 09:45:00,813.97,818.39,809.18,811.24,39153.0,813.97,818.39,809.18,811.24,39153.0
2025-03-20 09:50:00,810.9,815.15,810.49,814.86,20108.0,810.9,815.15,810.49,814.86,20108.0
2025-03-20 09:55:00,814.86,816.3,813.37,816.3,19150.0,814.86,816.3,813.37,816.3,19150.0
2025-03-20 10:00:00,814.65,819.72,814.65,815.52,21882.0,814.65,819.72,814.65,815.52,21882.0
2025-03-20 10:05:00,816.57,816.58,812.63,812.63,26756.0,816.57,816.58,812.63,812.63,26756.0
2025-03-20 10:10:00,812.77,813.32,810.0,812.3,15752.0,812.77,813.32,810.0,812.3,15752.0
2025-03-20 10:15:00,813.17,816.86,810.01,814.16,13406.0,813.17,816.86,810.01,814.16,13406.0
2025-03-20 10:20:00,814.16,816.75,812.99,816.5,14570.0,814.16,816.75,812.99,816.5,14570.0
2025-03-20 10:25:00,816.54,818.98,815.83,816.69,14336.0,816.54,818.98,815.83,816.69,14336.0
2025-03-20 10:30:00,817.88,818.8,815.5,817.29,32742.0,817.88,818.8,815.5,817.29,32742.0
2025-03-20 10:35:00,817.77,823.0,817.26,820.0,35799.0,817.77,823.0,817.26,820.0,35799.0
2025-03-20 10:40:00,820.0,827.51,820.0,824.47,9104.0,820.0,827.51,820.0,824.47,9104.0
2025-03-20 10:45:00,824.47,825.14,822.8,822.8,15588.0,824.47,825.14,822.8,822.8,15588.0
2025-03-20 10:50:00,822.9,823.83,819.13,820.81,10571.0,822.9,823.83,819.13,820.81,10571.0
2025-03-20 10:55:00,820.61,820.61,818.95,820.05,6661.0,820.61,820.61,818.95,820.05,6661.0
2025-03-20 11:00:00,820.05,821.39,819.16,820.0,12461.0,820.05,821.39,819.16,820.0,12461.0
2025-03-20 11:05:00,820.0,824.98,819.77,824.23,26613.0,820.0,824.98,819.77,824.23,26613.0
2025-03-20 11:10:00,824.4,825.35,823.41,824.53,13120.0,824.4,825.35,823.41,824.53,13120.0
2025-03-20 11:15:00,824.31,826.0,823.34,823.66,14861.0,824.31,826.0,823.34,823.66,14861.0
2025-03-20 11:20:00,823.54,826.0,823.19,825.01,16901.0,823.54,826.0,823.19,825.01,16901.0
2025-03-20 11:25:00,824.34,826.0,823.69,823.99,6165.0,824.34,826.0,823.69,823.99,6165.0
2025-03-20 11:30:00,824.32,825.66,823.23,823.75,12469.0,824.32,825.66,823.23,823.75,12469.0
2025-03-20 11:35:00,823.18,823.99,821.6,822.56,11101.0,823.18,823.99,821.6,822.56,11101.0
2025-03-20 11:40:00,823.08,826.0,823.01,825.84,16959.0,823.08,826.0,823.01,825.84,16959.0
2025-03-20 11:45:00,826.0,828.14,825.99,827.2,4035.0,826.0,828.14,825.99,827.2,4035.0
2025-03-20 11:50:00,826.64,827.0,825.9,826.51,3711.0,826.64,827.0,825.9,826.51,3711.0
2025-03-20 11:55:00,825.76,827.7,822.87,824.21,19847.0,825.76,827.7,822.87,824.21,19847.0
2025-03-20 12:00:00,824.21,825.65,823.44,824.98,6868.0,824.21,825.65,823.44,824.98,6868.0
2025-03-20 12:05:00,824.63,824.99,823.28,824.2,8520.0,824.63,824.99,823.28,824.2,8520.0
2025-03-20 12:10:00,823.54,823.99,822.1,823.33,18684.0,823.54,823.99,822.1,823.33,18684.0
2025-03-20 12:15:00,822.77,823.91,822.0,822.47,7246.0,822.77,823.91,822.0,822.47,7246.0
2025-03-20 12:20:00,823.06,823.16,821.61,822.39,5825.0,823.06,823.16,821.61,822.39,5825.0
2025-03-20 12:25:00,821.73,822.32,818.7,819.53,13804.0,821.73,822.32,818.7,819.53,13804.0
2025-03-20 12:30:00,819.57,820.95,818.81,820.35,9408.0,819.57,820.95,818.81,820.35,9408.0
2025-03-20 12:35:00,820.35,822.96,820.3,822.31,6983.0,820.35,822.96,820.3,822.31,6983.0
2025-03-20 12:40:00,821.75,822.31,820.01,820.44,6869.0,821.75,822.31,820.01,820.44,6869.0
2025-03-20 12:45:00,820.0,821.46,820.0,820.64,3393.0,820.0,821.46,820.0,820.64,3393.0
2025-03-20 12:50:00,820.71,821.84,820.22,821.59,7322.0,820.71,821.84,820.22,821.59,7322.0
2025-03-20 12:55:00,821.59,822.12,819.3,819.98,3747.0,821.59,822.12,819.3,819.98,3747.0
2025-03-20 13:00:00,820.85,822.21,820.42,822.2,7759.0,820.85,822.21,820.42,822.2,7759.0
2025-03-20 13:05:00,822.22,824.93,822.22,824.21,6334.0,822.22,824.93,822.22,824.21,6334.0
2025-03-20 13:10:00,824.64,825.01,824.12,825.01,3987.0,824.64,825.01,824.12,825.01,3987.0
2025-03-20 13:15:00,825.36,825.79,824.0,824.93,3950.0,825.36,825.79,824.0,824.93,3950.0
2025-03-20 13:20:00,825.46,825.46,823.25,823.25,601.0,825.46,825.46,823.25,823.25,601.0
2025-03-20 13:25:00,823.64,823.64,820.35,821.0,5913.0,823.64,823.64,820.35,821.0,5913.0
2025-03-20 13:30:00,821.08,822.19,821.07,821.95,6753.0,821.08,822.19,821.07,821.95,6753.0
2025-03-20 13:35:00,822.21,823.26,820.01,822.34,20619.0,822.21,823.26,820.01,822.34,20619.0
2025-03-20 13:40:00,821.68,822.17,821.2,821.98,13224.0,821.68,822.17,821.2,821.98,13224.0
2025-03-20 13:45:00,822.88,824.0,821.35,821.5,8792.0,822.88,824.0,821.35,821.5,8792.0
2025-03-20 13:50:00,821.53,822.0,820.01,820.75,7197.0,821.53,822.0,820.01,820.75,7197.0
2025-03-20 13:55:00,821.12,821.2,819.25,820.62,16105.0,821.12,821.2,819.25,820.62,16105.0
2025-03-20 14:00:00,820.6,821.08,820.38,820.38,3120.0,820.6,821.08,820.38,820.38,3120.0
2025-03-20 14:05:00,821.01,821.21,820.31,820.94,5964.0,821.01,821.21,820.31,820.94,5964.0
2025-03-20 14:10:00,821.25,823.5,820.91,821.97,4473.0,821.25,823.5,820.91,821.97,4473.0
2025-03-20 14:15:00,821.9,823.16,821.6,822.98,6113.0,821.9,823.16,821.6,822.98,6113.0
2025-03-20 14:20:00,821.67,821.69,819.68,820.24,15018.0,821.67,821.69,819.68,820.24,15018.0
2025-03-20 14:25:00,820.24,820.24,815.57,815.67,13341.0,820.24,820.24,815.57,815.67,13341.0
2025-03-20 14:30:00,816.06,817.56,815.27,817.5,10493.0,816.06,817.56,815.27,817.5,10493.0
2025-03-20 14:35:00,817.5,820.38,817.5,819.72,16479.0,817.5,820.38,817.5,819.72,16479.0
2025-03-20 14:40:00,819.03,819.81,818.61,819.59,5896.0,819.03,819.81,818.61,819.59,5896.0
2025-03-20 14:45:00,818.69,821.67,818.69,821.65,5402.0,818.69,821.67,818.69,821.65,5402.0
2025-03-20 14:50:00,821.52,822.93,821.52,822.51,3437.0,821.52,822.93,821.52,822.51,3437.0
2025-03-20 14:55:00,822.59,823.08,819.9,819.94,3558.0,822.59,823.08,819.9,819.94,3558.0
2025-03-20 15:00:00,820.38,822.94,820.36,821.38,4348.0,820.38,822.94,820.36,821.38,4348.0
2025-03-20 15:05:00,821.73,822.07,820.82,820.86,2800.0,821.73,822.07,820.82,820.86,2800.0
2025-03-20 15:10:00,820.86,823.44,820.82,823.44,2565.0,820.86,823.44,820.82,823.44,2565.0
2025-03-20 15:15:00,823.4,824.06,822.26,822.8,10056.0,823.4,824.06,822.26,822.8,10056.0
2025-03-20 15:20:00,822.94,824.0,822.93,823.18,5163.0,822.94,824.0,822.93,823.18,5163.0
2025-03-20 15:25:00,822.3,822.3,819.82,820.5,7223.0,822.3,822.3,819.82,820.5,7223.0
2025-03-20 15:30:00,820.85,822.99,820.0,820.9,24206.0,820.85,822.99,820.0,820.9,24206.0
2025-03-20 15:35:00,820.9,822.58,820.34,822.4,20597.0,820.9,822.58,820.34,822.4,20597.0
2025-03-20 15:40:00,821.76,822.46,820.5,822.35,25371.0,821.76,822.46,820.5,822.35,25371.0
2025-03-20 15:45:00,822.35,823.69,821.52,822.81,19924.0,822.35,823.69,821.52,822.81,19924.0
2025-03-20 15:50:00,822.67,824.4,821.12,823.98,52785.0,822.67,824.4,821.12,823.98,52785.0
2025-03-20 15:55:00,824.49,825.29,821.73,823.91,85976.0,824.49,825.29,821.73,823.91,85976.0
2025-03-21 09:30:00,816.14,818.14,808.8,815.31,206674.0,816.14,818.14,808.8,815.31,206674.0
2025-03-21 09:35:00,811.93,812.54,809.37,810.98,21887.0,811.93,812.54,809.37,810.98,21887.0
2025-03-21 09:40:00,810.0,815.9,810.0,813.08,15136.0,810.0,815.9,810.0,813.08,15136.0
2025-03-21 09:45:00,813.77,817.01,813.47,816.11,11494.0,813.77,817.01,813.47,816.11,11494.0
2025-03-21 09:50:00,816.48,819.79,816.1,819.01,19685.0,816.48,819.79,816.1,819.01,19685.0
2025-03-21 09:55:00,818.73,821.09,818.44,819.46,5191.0,818.73,821.09,818.44,819.46,5191.0
2025-03-21 10:00:00,819.59,819.59,816.91,818.92,8105.0,819.59,819.59,816.91,818.92,8105.0
2025-03-21 10:05:00,819.74,819.74,814.48,815.37,9371.0,819.74,819.74,814.48,815.37,9371.0
2025-03-21 10:10:00,815.79,816.26,811.66,814.6,17045.0,815.79,816.26,811.66,814.6,17045.0
2025-03-21 10:15:00,815.0,815.63,813.0,814.38,27737.0,815.0,815.63,813.0,814.38,27737.0
2025-03-21 10:20:00,814.38,816.49,813.94,815.8,13214.0,814.38,816.49,813.94,815.8,13214.0
2025-03-21 10:25:00,815.55,816.28,813.22,814.01,9430.0,815.55,816.28,813.22,814.01,9430.0
2025-03-21 10:30:00,814.25,818.0,814.0,817.07,19989.0,814.25,818.0,814.0,817.07,19989.0
2025-03-21 10:35:00,817.8,817.8,815.19,815.33,3637.0,817.8,817.8,815.19,815.33,3637.0
2025-03-21 10:40:00,815.42,816.28,812.95,815.06,7646.0,815.42,816.28,812.95,815.06,7646.0
2025-03-21 10:45:00,815.13,816.1,814.74,815.56,6267.0,815.13,816.1,814.74,815.56,6267.0
2025-03-21 10:50:00,815.3,815.78,812.96,814.25,3567.0,815.3,815.78,812.96,814.25,3567.0
2025-03-21 10:55:00,814.22,817.99,814.22,816.95,15055.0,814.22,817.99,814.22,816.95,15055.0
2025-03-21 11:00:00,817.0,817.77,816.0,816.0,4994.0,817.0,817.77,816.0,816.0,4994.0
2025-03-21 11:05:00,816.83,816.83,815.13,815.13,1500.0,816.83,816.83,815.13,815.13,1500.0
2025-03-21 11:10:00,816.5,816.5,814.94,814.94,3675.0,816.5,816.5,814.94,814.94,3675.0
2025-03-21 11:15:00,814.57,815.4,813.21,814.62,16355.0,814.57,815.4,813.21,814.62,16355.0
2025-03-21 11:20:00,814.48,814.88,814.0,814.61,4711.0,814.48,814.88,814.0,814.61,4711.0
2025-03-21 11:25:00,814.61,815.16,813.36,813.37,19141.0,814.61,815.16,813.36,813.37,19141.0
2025-03-21 11:30:00,813.55,815.86,813.33,814.34,22105.0,813.55,815.86,813.33,814.34,22105.0
2025-03-21 11:35:00,814.26,815.75,813.32,814.16,10329.0,814.26,815.75,813.32,814.16,10329.0
2025-03-21 11:40:00,813.93,814.34,812.49,813.28,23523.0,813.93,814.34,812.49,813.28,23523.0
2025-03-21 11:45:00,813.13,815.03,813.08,814.01,9555.0,813.13,815.03,813.08,814.01,9555.0
2025-03-21 11:50:00,814.02,814.7,813.01,814.29,25475.0,814.02,814.7,813.01,814.29,25475.0
2025-03-21 11:55:00,814.75,815.12,813.52,813.54,6826.0,814.75,815.12,813.52,813.54,6826.0
2025-03-21 12:00:00,813.36,814.4,812.41,813.87,10364.0,813.36,814.4,812.41,813.87,10364.0
2025-03-21 12:05:00,813.65,815.91,813.27,815.16,4604.0,813.65,815.91,813.27,815.16,4604.0
2025-03-21 12:10:00,815.88,817.8,815.37,817.0,5248.0,815.88,817.8,815.37,817.0,5248.0
2025-03-21 12:15:00,817.01,818.36,816.48,818.33,6039.0,817.01,818.36,816.48,818.33,6039.0
2025-03-21 12:20:00,818.21,819.85,818.06,819.85,5738.0,818.21,819.85,818.06,819.85,5738.0
2025-03-21 12:25:00,819.44,819.5,817.65,818.68,4633.0,819.44,819.5,817.65,818.68,4633.0
2025-03-21 12:30:00,817.89,818.68,816.32,816.69,9218.0,817.89,818.68,816.32,816.69,9218.0
2025-03-21 12:35:00,816.69,818.04,816.31,818.04,12572.0,816.69,818.04,816.31,818.04,12572.0
2025-03-21 12:40:00,818.03,818.36,816.75,816.84,3565.0,818.03,818.36,816.75,816.84,3565.0
2025-03-21 12:45:00,817.23,819.49,817.23,819.48,5845.0,817.23,819.49,817.23,819.48,5845.0
2025-03-21 12:50:00,819.13,819.51,818.68,818.77,4222.0,819.13,819.51,818.68,818.77,4222.0
2025-03-21 12:55:00,818.83,820.5,818.71,820.5,8728.0,818.83,820.5,818.71,820.5,8728.0
2025-03-21 13:00:00,820.83,820.83,819.58,820.14,3679.0,820.83,820.83,819.58,820.14,3679.0
2025-03-21 13:05:00,820.15,820.82,820.14,820.5,2700.0,820.15,820.82,820.14,820.5,2700.0
2025-03-21 13:10:00,820.5,820.53,818.55,818.55,7003.0,820.5,820.53,818.55,818.55,7003.0
2025-03-21 13:15:00,818.5,819.46,818.11,818.11,5313.0,818.5,819.46,818.11,818.11,5313.0
2025-03-21 13:20:00,818.09,819.45,817.99,819.19,4888.0,818.09,819.45,817.99,819.19,4888.0
2025-03-21 13:25:00,818.94,818.94,817.24,817.51,3070.0,818.94,818.94,817.24,817.51,3070.0
2025-03-21 13:30:00,817.11,817.95,816.85,817.68,1640.0,817.11,817.95,816.85,817.68,1640.0
2025-03-21 13:35:00,817.97,819.26,817.71,818.99,8175.0,817.97,819.26,817.71,818.99,8175.0
2025-03-21 13:40:00,819.06,820.1,818.89,820.1,5444.0,819.06,820.1,818.89,820.1,5444.0
2025-03-21 13:45:00,820.15,821.09,819.75,821.09,7626.0,820.15,821.09,819.75,821.09,7626.0
2025-03-21 13:50:00,821.37,822.87,821.12,821.39,9236.0,821.37,822.87,821.12,821.39,9236.0
2025-03-21 13:55:00,821.5,821.81,820.29,820.74,2099.0,821.5,821.81,820.29,820.74,2099.0
2025-03-21 14:00:00,820.85,821.0,820.18,820.18,2716.0,820.85,821.0,820.18,820.18,2716.0
2025-03-21 14:05:00,820.6,821.51,819.87,821.11,11742.0,820.6,821.51,819.87,821.11,11742.0
2025-03-21 14:10:00,820.78,821.02,820.0,820.0,5625.0,820.78,821.02,820.0,820.0,5625.0
2025-03-21 14:15:00,819.8,821.52,819.79,821.16,7917.0,819.8,821.52,819.79,821.16,7917.0
2025-03-21 14:20:00,821.29,821.41,820.7,821.0,2227.0,821.29,821.41,820.7,821.0,2227.0
2025-03-21 14:25:00,821.0,822.16,820.56,821.44,3488.0,821.0,822.16,820.56,821.44,3488.0
2025-03-21 14:30:00,821.18,822.3,821.18,821.33,4161.0,821.18,822.3,821.18,821.33,4161.0
2025-03-21 14:35:00,821.75,823.28,821.75,823.28,5507.0,821.75,823.28,821.75,823.28,5507.0
2025-03-21 14:40:00,823.02,824.48,823.02,824.25,7273.0,823.02,824.48,823.02,824.25,7273.0
2025-03-21 14:45:00,824.24,824.25,822.97,823.49,2790.0,824.24,824.25,822.97,823.49,2790.0
2025-03-21 14:50:00,823.42,823.73,821.94,822.76,4610.0,823.42,823.73,821.94,822.76,4610.0
2025-03-21 14:55:00,823.03,824.3,823.03,823.39,3865.0,823.03,824.3,823.03,823.39,3865.0
2025-03-21 15:00:00,823.33,823.45,821.5,822.33,6221.0,823.33,823.45,821.5,822.33,6221.0
2025-03-21 15:05:00,822.14,823.02,821.27,821.27,4821.0,822.14,823.02,821.27,821.27,4821.0
2025-03-21 15:10:00,821.22,822.17,820.91,822.02,5306.0,821.22,822.17,820.91,822.02,5306.0
2025-03-21 15:15:00,821.69,822.09,821.06,821.94,6877.0,821.69,822.09,821.06,821.94,6877.0
2025-03-21 15:20:00,821.73,822.57,820.9,822.43,11310.0,821.73,822.57,820.9,822.43,11310.0
2025-03-21 15:25:00,822.64,823.01,821.62,822.22,8535.0,822.64,823.01,821.62,822.22,8535.0
2025-03-21 15:30:00,822.22,824.24,822.21,822.73,11381.0,822.22,824.24,822.21,822.73,11381.0
2025-03-21 15:35:00,822.8,823.67,821.96,823.22,9914.0,822.8,823.67,821.96,823.22,9914.0
2025-03-21 15:40:00,822.83,823.84,821.94,823.76,10705.0,822.83,823.84,821.94,823.76,10705.0
2025-03-21 15:45:00,823.71,824.61,822.61,823.3,16538.0,823.71,824.61,822.61,823.3,16538.0
2025-03-21 15:50:00,824.25,828.9,824.25,828.44,39943.0,824.25,828.9,824.25,828.44,39943.0
2025-03-21 15:55:00,827.93,828.46,825.85,826.79,97988.0,827.93,828.46,825.85,826.79,97988.0
2025-03-24 09:30:00,846.0,848.0,841.67,842.26,35601.0,846.0,848.0,841.67,842.26,35601.0
2025-03-24 09:35:00,842.26,845.97,842.26,845.1,17457.0,842.26,845.97,842.26,845.1,17457.0
2025-03-24 09:40:00,845.47,847.93,842.16,842.17,26698.0,845.47,847.93,842.16,842.17,26698.0
2025-03-24 09:45:00,844.45,846.1,841.21,844.61,11854.0,844.45,846.1,841.21,844.61,11854.0
2025-03-24 09:50:00,844.06,848.89,844.06,847.83,12406.0,844.06,848.89,844.06,847.83,12406.0
2025-03-24 09:55:00,847.46,848.93,846.18,847.02,11307.0,847.46,848.93,846.18,847.02,11307.0
2025-03-24 10:00:00,847.75,848.5,845.25,846.56,6159.0,847.75,848.5,845.25,846.56,6159.0
2025-03-24 10:05:00,847.98,847.98,844.32,845.49,16618.0,847.98,847.98,844.32,845.49,16618.0
2025-03-24 10:10:00,845.21,846.88,843.27,845.49,11527.0,845.21,846.88,843.27,845.49,11527.0
2025-03-24 10:15:00,845.79,847.38,845.28,845.67,6077.0,845.79,847.38,845.28,845.67,6077.0
2025-03-24 10:20:00,845.98,848.0,845.67,847.83,4268.0,845.98,848.0,845.67,847.83,4268.0
2025-03-24 10:25:00,847.83,848.15,846.49,847.13,5406.0,847.83,848.15,846.49,847.13,5406.0
2025-03-24 10:30:00,847.13,848.51,845.93,846.37,3091.0,847.13,848.51,845.93,846.37,3091.0
2025-03-24 10:35:00,846.85,849.63,846.83,847.13,8809.0,846.85,849.63,846.83,847.13,8809.0
2025-03-24 10:40:00,847.17,848.99,846.89,848.09,4533.0,847.17,848.99,846.89,848.09,4533.0
2025-03-24 10:45:00,848.69,849.74,847.17,848.09,4642.0,848.69,849.74,847.17,848.09,4642.0
2025-03-24 10:50:00,848.64,848.99,846.35,846.35,4913.0,848.64,848.99,846.35,846.35,4913.0
2025-03-24 10:55:00,847.4,847.66,846.47,846.47,1628.0,847.4,847.66,846.47,846.47,1628.0
2025-03-24 11:00:00,847.58,848.99,847.09,848.57,1450.0,847.58,848.99,847.09,848.57,1450.0
2025-03-24 11:05:00,848.35,850.0,847.9,849.65,7063.0,848.35,850.0,847.9,849.65,7063.0
2025-03-24 11:10:00,848.9,849.06,848.27,848.27,800.0,848.9,849.06,848.27,848.27,800.0
2025-03-24 11:15:00,849.2,850.55,848.29,850.08,3955.0,849.2,850.55,848.29,850.08,3955.0
2025-03-24 11:20:00,849.07,849.76,848.41,848.5,2713.0,849.07,849.76,848.41,848.5,2713.0
2025-03-24 11:25:00,848.93,848.93,846.91,847.11,2799.0,848.93,848.93,846.91,847.11,2799.0
2025-03-24 11:30:00,847.11,847.93,846.51,847.48,5462.0,847.11,847.93,846.51,847.48,5462.0
2025-03-24 11:35:00,848.0,848.3,846.38,846.38,2540.0,848.0,848.3,846.38,846.38,2540.0
2025-03-24 11:40:00,846.35,847.83,846.35,847.82,3785.0,846.35,847.83,846.35,847.82,3785.0
2025-03-24 11:45:00,847.17,847.76,846.96,847.5,1176.0,847.17,847.76,846.96,847.5,1176.0
2025-03-24 11:50:00,847.43,848.4,847.34,848.2,6907.0,847.43,848.4,847.34,848.2,6907.0
2025-03-24 11:55:00,848.0,848.54,847.01,847.03,2409.0,848.0,848.54,847.01,847.03,2409.0
2025-03-24 12:00:00,847.18,848.36,846.83,847.01,1650.0,847.18,848.36,846.83,847.01,1650.0
2025-03-24 12:05:00,847.47,848.92,847.47,848.34,4955.0,847.47,848.92,847.47,848.34,4955.0
2025-03-24 12:10:00,848.54,848.54,847.06,847.57,5152.0,848.54,848.54,847.06,847.57,5152.0
2025-03-24 12:15:00,847.56,847.57,846.06,847.31,7762.0,847.56,847.57,846.06,847.31,7762.0
2025-03-24 12:20:00,846.52,847.53,845.82,847.43,9033.0,846.52,847.53,845.82,847.43,9033.0
2025-03-24 12:25:00,847.15,847.48,844.64,846.07,4009.0,847.15,847.48,844.64,846.07,4009.0
2025-03-24 12:30:00,845.34,846.11,845.16,845.91,1072.0,845.34,846.11,845.16,845.91,1072.0
2025-03-24 12:35:00,846.01,846.85,845.51,846.17,2700.0,846.01,846.85,845.51,846.17,2700.0
2025-03-24 12:40:00,846.38,847.03,845.28,845.67,3502.0,846.38,847.03,845.28,845.67,3502.0
2025-03-24 12:45:00,847.28,847.28,845.91,845.91,1181.0,847.28,847.28,845.91,845.91,1181.0
2025-03-24 12:50:00,847.0,847.01,845.1,845.59,3853.0,847.0,847.01,845.1,845.59,3853.0
2025-03-24 12:55:00,845.63,845.86,844.69,845.78,12472.0,845.63,845.86,844.69,845.78,12472.0
2025-03-24 13:00:00,845.9,846.04,845.22,845.22,1743.0,845.9,846.04,845.22,845.22,1743.0
2025-03-24 13:05:00,844.84,846.34,844.83,845.67,1308.0,844.84,846.34,844.83,845.67,1308.0
2025-03-24 13:10:00,846.49,846.49,844.93,846.13,1226.0,846.49,846.49,844.93,846.13,1226.0
2025-03-24 13:15:00,845.86,845.9,844.0,844.02,7957.0,845.86,845.9,844.0,844.02,7957.0
2025-03-24 13:20:00,843.21,845.81,843.21,844.89,2200.0,843.21,845.81,843.21,844.89,2200.0
2025-03-24 13:25:00,845.0,846.38,844.64,845.71,15140.0,845.0,846.38,844.64,845.71,15140.0
2025-03-24 13:30:00,846.36,847.33,845.38,846.25,3440.0,846.36,847.33,845.38,846.25,3440.0
2025-03-24 13:35:00,845.96,846.75,845.54,846.25,3031.0,845.96,846.75,845.54,846.25,3031.0
2025-03-24 13:40:00,846.16,846.75,845.73,846.5,8191.0,846.16,846.75,845.73,846.5,8191.0
2025-03-24 13:45:00,846.75,847.5,846.61,846.82,2745.0,846.75,847.5,846.61,846.82,2745.0
2025-03-24 13:50:00,846.61,847.33,845.78,845.78,1526.0,846.61,847.33,845.78,845.78,1526.0
2025-03-24 13:55:00,845.9,846.91,845.51,846.8,5150.0,845.9,846.91,845.51,846.8,5150.0
2025-03-24 14:00:00,847.85,847.85,845.75,846.15,5895.0,847.85,847.85,845.75,846.15,5895.0
2025-03-24 14:05:00,846.97,847.09,846.0,846.52,4168.0,846.97,847.09,846.0,846.52,4168.0
2025-03-24 14:10:00,846.0,846.63,845.77,846.63,703.0,846.0,846.63,845.77,846.63,703.0
2025-03-24 14:15:00,846.79,847.3,846.08,846.9,4195.0,846.79,847.3,846.08,846.9,4195.0
2025-03-24 14:20:00,846.9,846.9,846.36,846.9,1300.0,846.9,846.9,846.36,846.9,1300.0
2025-03-24 14:25:00,846.27,847.03,845.87,846.58,2548.0,846.27,847.03,845.87,846.58,2548.0
2025-03-24 14:30:00,846.51,846.7,846.0,846.58,1146.0,846.51,846.7,846.0,846.58,1146.0
2025-03-24 14:35:00,846.61,847.33,845.22,847.27,10401.0,846.61,847.33,845.22,847.27,10401.0
2025-03-24 14:40:00,847.22,847.76,846.4,847.76,2330.0,847.22,847.76,846.4,847.76,2330.0
2025-03-24 14:45:00,847.84,848.03,846.72,847.51,3551.0,847.84,848.03,846.72,847.51,3551.0
2025-03-24 14:50:00,848.12,848.51,847.7,848.26,3058.0,848.12,848.51,847.7,848.26,3058.0
2025-03-24 14:55:00,847.66,848.36,846.85,847.59,4305.0,847.66,848.36,846.85,847.59,4305.0
2025-03-24 15:00:00,848.17,848.2,847.12,847.31,2708.0,848.17,848.2,847.12,847.31,2708.0
2025-03-24 15:05:00,847.62,849.31,847.62,849.31,2898.0,847.62,849.31,847.62,849.31,2898.0
2025-03-24 15:10:00,848.64,850.0,848.33,848.33,2657.0,848.64,850.0,848.33,848.33,2657.0
2025-03-24 15:15:00,849.03,849.48,848.33,849.2,2796.0,849.03,849.48,848.33,849.2,2796.0
2025-03-24 15:20:00,849.33,849.99,848.66,849.85,4805.0,849.33,849.99,848.66,849.85,4805.0
2025-03-24 15:25:00,849.65,849.89,848.18,849.29,4855.0,849.65,849.89,848.18,849.29,4855.0
2025-03-24 15:30:00,848.96,850.41,848.8,850.41,5670.0,848.96,850.41,848.8,850.41,5670.0
2025-03-24 15:35:00,850.49,850.57,849.16,849.33,6816.0,850.49,850.57,849.16,849.33,6816.0
2025-03-24 15:40:00,849.33,850.98,849.03,850.7,5673.0,849.33,850.98,849.03,850.7,5673.0
2025-03-24 15:45:00,850.5,852.66,850.25,851.71,11475.0,850.5,852.66,850.25,851.71,11475.0
2025-03-24 15:50:00,851.86,852.95,850.51,852.95,16314.0,851.86,852.95,850.51,852.95,16314.0
2025-03-24 15:55:00,853.11,853.48,849.08,849.12,60887.0,853.11,853.48,849.08,849.12,60887.0
2025-03-25 09:30:00,858.23,869.33,855.0,868.27,42596.0,858.23,869.33,855.0,868.27,42596.0
2025-03-25 09:35:00,866.46,870.99,861.63,865.31,23244.0,866.46,870.99,861.63,865.31,23244.0
2025-03-25 09:40:00,865.32,869.0,860.0,862.37,18842.0,865.32,869.0,860.0,862.37,18842.0
2025-03-25 09:45:00,863.23,864.75,861.0,863.49,12444.0,863.23,864.75,861.0,863.49,12444.0
2025-03-25 09:50:00,863.39,868.74,862.54,867.18,6160.0,863.39,868.74,862.54,867.18,6160.0
2025-03-25 09:55:00,866.98,867.66,863.57,867.0,10743.0,866.98,867.66,863.57,867.0,10743.0
2025-03-25 10:00:00,866.8,867.4,863.76,864.41,9788.0,866.8,867.4,863.76,864.41,9788.0
2025-03-25 10:05:00,865.7,866.9,863.29,866.27,22887.0,865.7,866.9,863.29,866.27,22887.0
2025-03-25 10:10:00,866.14,868.48,862.41,866.0,13362.0,866.14,868.48,862.41,866.0,13362.0
2025-03-25 10:15:00,866.0,869.0,865.02,865.16,9347.0,866.0,869.0,865.02,865.16,9347.0
2025-03-25 10:20:00,864.29,866.69,863.84,866.12,6235.0,864.29,866.69,863.84,866.12,6235.0
2025-03-25 10:25:00,865.84,866.2,863.69,864.83,12117.0,865.84,866.2,863.69,864.83,12117.0
2025-03-25 10:30:00,864.65,866.15,864.43,865.12,5223.0,864.65,866.15,864.43,865.12,5223.0
2025-03-25 10:35:00,865.12,867.9,864.68,867.19,4310.0,865.12,867.9,864.68,867.19,4310.0
2025-03-25 10:40:00,867.43,868.75,867.18,867.25,6096.0,867.43,868.75,867.18,867.25,6096.0
2025-03-25 10:45:00,867.15,867.35,866.0,866.24,11085.0,867.15,867.35,866.0,866.24,11085.0
2025-03-25 10:50:00,866.24,868.24,866.04,867.49,4224.0,866.24,868.24,866.04,867.49,4224.0
2025-03-25 10:55:00,866.92,866.92,864.0,865.26,4044.0,866.92,866.92,864.0,865.26,4044.0
2025-03-25 11:00:00,865.56,866.94,864.75,864.9,9161.0,865.56,866.94,864.75,864.9,9161.0
2025-03-25 11:05:00,865.8,866.84,865.64,865.7,3050.0,865.8,866.84,865.64,865.7,3050.0
2025-03-25 11:10:00,866.0,866.62,864.53,865.31,8919.0,866.0,866.62,864.53,865.31,8919.0
2025-03-25 11:15:00,864.75,865.3,863.9,864.84,7721.0,864.75,865.3,863.9,864.84,7721.0
2025-03-25 11:20:00,864.84,864.84,863.6,863.91,2592.0,864.84,864.84,863.6,863.91,2592.0
2025-03-25 11:25:00,863.92,865.89,863.61,865.51,2808.0,863.92,865.89,863.61,865.51,2808.0
2025-03-25 11:30:00,865.02,865.65,863.44,864.05,16529.0,865.02,865.65,863.44,864.05,16529.0
2025-03-25 11:35:00,864.05,864.05,862.33,863.19,7828.0,864.05,864.05,862.33,863.19,7828.0
2025-03-25 11:40:00,863.13,864.03,862.03,862.03,20659.0,863.13,864.03,862.03,862.03,20659.0
2025-03-25 11:45:00,862.31,862.98,861.27,862.87,4651.0,862.31,862.98,861.27,862.87,4651.0
2025-03-25 11:50:00,862.9,863.0,859.43,859.43,3388.0,862.9,863.0,859.43,859.43,3388.0
2025-03-25 11:55:00,859.29,859.74,858.62,859.49,2582.0,859.29,859.74,858.62,859.49,2582.0
2025-03-25 12:00:00,859.57,861.05,859.12,860.52,2158.0,859.57,861.05,859.12,860.52,2158.0
2025-03-25 12:05:00,860.99,861.42,859.67,861.21,2180.0,860.99,861.42,859.67,861.21,2180.0
2025-03-25 12:10:00,861.36,861.77,860.44,860.8,2088.0,861.36,861.77,860.44,860.8,2088.0
2025-03-25 12:15:00,861.43,861.53,859.97,860.55,6559.0,861.43,861.53,859.97,860.55,6559.0
2025-03-25 12:20:00,860.19,862.77,860.18,862.77,2329.0,860.19,862.77,860.18,862.77,2329.0
2025-03-25 12:25:00,862.62,862.92,861.68,861.68,1675.0,862.62,862.92,861.68,861.68,1675.0
2025-03-25 12:30:00,861.68,862.53,861.01,861.01,2863.0,861.68,862.53,861.01,861.01,2863.0
2025-03-25 12:35:00,861.69,862.36,861.01,861.97,4131.0,861.69,862.36,861.01,861.97,4131.0
2025-03-25 12:40:00,862.26,863.07,861.68,862.07,5185.0,862.26,863.07,861.68,862.07,5185.0
2025-03-25 12:45:00,862.12,862.55,861.45,861.97,4144.0,862.12,862.55,861.45,861.97,4144.0
2025-03-25 12:50:00,861.97,862.99,861.79,862.9,5171.0,861.97,862.99,861.79,862.9,5171.0
2025-03-25 12:55:00,862.4,862.5,861.45,861.87,3985.0,862.4,862.5,861.45,861.87,3985.0
2025-03-25 13:00:00,862.5,864.47,862.32,864.46,2924.0,862.5,864.47,862.32,864.46,2924.0
2025-03-25 13:05:00,864.01,864.54,864.01,864.42,400.0,864.01,864.54,864.01,864.42,400.0
2025-03-25 13:10:00,864.55,864.74,863.04,863.82,2779.0,864.55,864.74,863.04,863.82,2779.0
2025-03-25 13:15:00,863.35,864.16,863.04,863.42,2571.0,863.35,864.16,863.04,863.42,2571.0
2025-03-25 13:20:00,863.25,863.63,863.02,863.25,1000.0,863.25,863.63,863.02,863.25,1000.0
2025-03-25 13:25:00,863.13,863.22,862.04,862.88,3505.0,863.13,863.22,862.04,862.88,3505.0
2025-03-25 13:30:00,862.88,864.05,862.88,864.05,2300.0,862.88,864.05,862.88,864.05,2300.0
2025-03-25 13:35:00,863.92,864.05,863.03,863.03,4631.0,863.92,864.05,863.03,863.03,4631.0
2025-03-25 13:40:00,863.05,863.97,863.04,863.97,13485.0,863.05,863.97,863.04,863.97,13485.0
2025-03-25 13:45:00,863.28,863.29,862.19,862.26,3000.0,863.28,863.29,862.19,862.26,3000.0
2025-03-25 13:50:00,862.01,862.51,861.76,862.51,2573.0,862.01,862.51,861.76,862.51,2573.0
2025-03-25 13:55:00,861.99,862.54,861.99,862.01,1301.0,861.99,862.54,861.99,862.01,1301.0
2025-03-25 14:00:00,862.0,862.88,861.28,862.88,3674.0,862.0,862.88,861.28,862.88,3674.0
2025-03-25 14:05:00,862.86,863.31,862.2,863.01,3678.0,862.86,863.31,862.2,863.01,3678.0
2025-03-25 14:10:00,863.1,863.57,863.1,863.29,6409.0,863.1,863.57,863.1,863.29,6409.0
2025-03-25 14:15:00,863.5,863.86,862.81,863.33,5499.0,863.5,863.86,862.81,863.33,5499.0
2025-03-25 14:20:00,863.33,863.97,862.71,863.11,10048.0,863.33,863.97,862.71,863.11,10048.0
2025-03-25 14:25:00,863.11,863.11,861.93,862.72,3369.0,863.11,863.11,861.93,862.72,3369.0
2025-03-25 14:30:00,863.03,863.03,861.69,862.7,7762.0,863.03,863.03,861.69,862.7,7762.0
2025-03-25 14:35:00,862.21,862.21,860.0,860.0,2809.0,862.21,862.21,860.0,860.0,2809.0
2025-03-25 14:40:00,860.65,860.66,859.37,860.36,3458.0,860.65,860.66,859.37,860.36,3458.0
2025-03-25 14:45:00,860.71,861.31,859.53,859.53,4845.0,860.71,861.31,859.53,859.53,4845.0
2025-03-25 14:50:00,859.24,859.36,857.85,858.26,11502.0,859.24,859.36,857.85,858.26,11502.0
2025-03-25 14:55:00,858.46,859.73,858.25,859.49,4363.0,858.46,859.73,858.25,859.49,4363.0
2025-03-25 15:00:00,859.96,860.63,859.14,860.63,3741.0,859.96,860.63,859.14,860.63,3741.0
2025-03-25 15:05:00,860.71,861.11,859.8,859.82,3807.0,860.71,861.11,859.8,859.82,3807.0
2025-03-25 15:10:00,860.0,860.0,859.08,859.3,5276.0,860.0,860.0,859.08,859.3,5276.0
2025-03-25 15:15:00,859.74,860.54,859.26,859.98,5211.0,859.74,860.54,859.26,859.98,5211.0
2025-03-25 15:20:00,860.67,861.15,860.04,861.05,1808.0,860.67,861.15,860.04,861.05,1808.0
2025-03-25 15:25:00,861.09,861.31,860.59,860.8,1533.0,861.09,861.31,860.59,860.8,1533.0
2025-03-25 15:30:00,861.09,862.0,860.17,861.61,2008.0,861.09,862.0,860.17,861.61,2008.0
2025-03-25 15:35:00,861.41,861.81,860.5,861.05,4294.0,861.41,861.81,860.5,861.05,4294.0
2025-03-25 15:40:00,861.11,861.83,860.95,861.44,5553.0,861.11,861.83,860.95,861.44,5553.0
2025-03-25 15:45:00,861.5,862.08,861.08,861.8,12175.0,861.5,862.08,861.08,861.8,12175.0
2025-03-25 15:50:00,861.58,863.04,859.61,862.57,26504.0,861.58,863.04,859.61,862.57,26504.0
2025-03-25 15:55:00,862.71,863.09,860.33,861.16,79527.0,862.71,863.09,860.33,861.16,79527.0
2025-03-26 09:30:00,856.34,860.51,855.06,855.39,32577.0,856.34,860.51,855.06,855.39,32577.0
2025-03-26 09:35:00,855.77,857.2,854.85,854.95,18235.0,855.77,857.2,854.85,854.95,18235.0
2025-03-26 09:40:00,855.15,855.28,848.07,850.1,7630.0,855.15,855.28,848.07,850.1,7630.0
2025-03-26 09:45:00,850.11,851.5,843.02,843.03,12453.0,850.11,851.5,843.02,843.03,12453.0
2025-03-26 09:50:00,845.75,845.75,841.0,841.84,16831.0,845.75,845.75,841.0,841.84,16831.0
2025-03-26 09:55:00,841.84,842.04,835.56,839.0,21882.0,841.84,842.04,835.56,839.0,21882.0
2025-03-26 10:00:00,839.05,841.07,837.4,837.4,46539.0,839.05,841.07,837.4,837.4,46539.0
2025-03-26 10:05:00,838.44,845.82,838.08,844.57,37287.0,838.44,845.82,838.08,844.57,37287.0
2025-03-26 10:10:00,845.1,846.38,843.48,845.08,28447.0,845.1,846.38,843.48,845.08,28447.0
2025-03-26 10:15:00,844.38,846.11,844.38,844.53,5714.0,844.38,846.11,844.38,844.53,5714.0
2025-03-26 10:20:00,844.74,844.74,840.05,842.47,8170.0,844.74,844.74,840.05,842.47,8170.0
2025-03-26 10:25:00,841.52,844.24,841.51,844.13,3726.0,841.52,844.24,841.51,844.13,3726.0
2025-03-26 10:30:00,844.54,846.4,842.57,842.57,5241.0,844.54,846.4,842.57,842.57,5241.0
2025-03-26 10:35:00,842.75,843.78,840.83,840.96,5503.0,842.75,843.78,840.83,840.96,5503.0
2025-03-26 10:40:00,841.45,842.29,841.31,841.63,5659.0,841.45,842.29,841.31,841.63,5659.0
2025-03-26 10:45:00,841.56,841.56,840.43,840.62,4108.0,841.56,841.56,840.43,840.62,4108.0
2025-03-26 10:50:00,840.99,844.93,840.67,844.18,12098.0,840.99,844.93,840.67,844.18,12098.0
2025-03-26 10:55:00,844.68,844.97,842.2,843.87,5743.0,844.68,844.97,842.2,843.87,5743.0
2025-03-26 11:00:00,845.22,846.2,844.81,845.42,3537.0,845.22,846.2,844.81,845.42,3537.0
2025-03-26 11:05:00,845.43,846.92,844.65,846.49,5150.0,845.43,846.92,844.65,846.49,5150.0
2025-03-26 11:10:00,846.86,847.45,845.73,846.5,4900.0,846.86,847.45,845.73,846.5,4900.0
2025-03-26 11:15:00,847.45,848.03,845.97,848.0,4227.0,847.45,848.03,845.97,848.0,4227.0
2025-03-26 11:20:00,848.0,848.26,846.31,846.31,3635.0,848.0,848.26,846.31,846.31,3635.0
2025-03-26 11:25:00,846.07,846.29,844.92,845.41,3945.0,846.07,846.29,844.92,845.41,3945.0
2025-03-26 11:30:00,844.86,846.87,844.31,844.69,4650.0,844.86,846.87,844.31,844.69,4650.0
2025-03-26 11:35:00,845.74,846.32,843.88,843.98,2186.0,845.74,846.32,843.88,843.98,2186.0
2025-03-26 11:40:00,843.17,845.83,843.17,845.56,7422.0,843.17,845.83,843.17,845.56,7422.0
2025-03-26 11:45:00,844.76,846.21,844.25,845.23,5931.0,844.76,846.21,844.25,845.23,5931.0
2025-03-26 11:50:00,845.83,845.84,842.0,842.9,1821.0,845.83,845.84,842.0,842.9,1821.0
2025-03-26 11:55:00,842.82,843.3,840.18,842.75,6302.0,842.82,843.3,840.18,842.75,6302.0
2025-03-26 12:00:00,842.21,842.66,840.97,841.5,10707.0,842.21,842.66,840.97,841.5,10707.0
2025-03-26 12:05:00,841.49,843.37,841.49,842.53,8318.0,841.49,843.37,841.49,842.53,8318.0
2025-03-26 12:10:00,842.53,842.65,841.79,841.9,8657.0,842.53,842.65,841.79,841.9,8657.0
2025-03-26 12:15:00,841.03,842.01,840.31,842.0,1520.0,841.03,842.01,840.31,842.0,1520.0
2025-03-26 12:20:00,840.78,841.84,840.64,841.05,1650.0,840.78,841.84,840.64,841.05,1650.0
2025-03-26 12:25:00,840.63,843.25,840.63,842.84,1959.0,840.63,843.25,840.63,842.84,1959.0
2025-03-26 12:30:00,842.65,843.67,842.38,842.76,4293.0,842.65,843.67,842.38,842.76,4293.0
2025-03-26 12:35:00,842.97,843.59,841.75,841.81,5405.0,842.97,843.59,841.75,841.81,5405.0
2025-03-26 12:40:00,841.88,843.1,841.85,842.53,1600.0,841.88,843.1,841.85,842.53,1600.0
2025-03-26 12:45:00,842.49,843.5,842.49,843.5,1908.0,842.49,843.5,842.49,843.5,1908.0
2025-03-26 12:50:00,844.38,844.53,842.98,842.98,1768.0,844.38,844.53,842.98,842.98,1768.0
2025-03-26 12:55:00,842.27,842.84,841.92,841.92,1122.0,842.27,842.84,841.92,841.92,1122.0
2025-03-26 13:00:00,842.14,842.34,841.58,842.0,2550.0,842.14,842.34,841.58,842.0,2550.0
2025-03-26 13:05:00,841.44,841.45,840.82,840.88,1295.0,841.44,841.45,840.82,840.88,1295.0
2025-03-26 13:10:00,840.88,841.74,840.27,841.12,2247.0,840.88,841.74,840.27,841.12,2247.0
2025-03-26 13:15:00,840.47,841.0,839.31,839.92,5637.0,840.47,841.0,839.31,839.92,5637.0
2025-03-26 13:20:00,840.19,840.8,839.61,840.07,2855.0,840.19,840.8,839.61,840.07,2855.0
2025-03-26 13:25:00,840.0,840.44,838.54,840.0,3364.0,840.0,840.44,838.54,840.0,3364.0
2025-03-26 13:30:00,839.11,839.11,837.52,837.52,3705.0,839.11,839.11,837.52,837.52,3705.0
2025-03-26 13:35:00,836.99,836.99,836.35,836.75,1000.0,836.99,836.99,836.35,836.75,1000.0
2025-03-26 13:40:00,837.38,838.88,836.72,836.87,7983.0,837.38,838.88,836.72,836.87,7983.0
2025-03-26 13:45:00,836.87,837.85,836.1,836.11,2283.0,836.87,837.85,836.1,836.11,2283.0
2025-03-26 13:50:00,836.52,836.77,835.83,836.41,1625.0,836.52,836.77,835.83,836.41,1625.0
2025-03-26 13:55:00,836.41,836.99,836.1,836.35,3566.0,836.41,836.99,836.1,836.35,3566.0
2025-03-26 14:00:00,836.4,836.91,835.77,835.77,944.0,836.4,836.91,835.77,835.77,944.0
2025-03-26 14:05:00,836.39,836.4,834.03,835.27,7645.0,836.39,836.4,834.03,835.27,7645.0
2025-03-26 14:10:00,835.94,837.43,835.38,837.11,1887.0,835.94,837.43,835.38,837.11,1887.0
2025-03-26 14:15:00,837.39,838.42,837.39,838.24,908.0,837.39,838.42,837.39,838.24,908.0
2025-03-26 14:20:00,838.35,838.35,837.88,838.28,1304.0,838.35,838.35,837.88,838.28,1304.0
2025-03-26 14:25:00,837.92,838.52,836.85,836.97,1611.0,837.92,838.52,836.85,836.97,1611.0
2025-03-26 14:30:00,836.87,837.84,836.33,836.33,4491.0,836.87,837.84,836.33,836.33,4491.0
2025-03-26 14:35:00,836.18,836.26,835.42,835.42,608.0,836.18,836.26,835.42,835.42,608.0
2025-03-26 14:40:00,835.79,836.07,834.64,834.64,12694.0,835.79,836.07,834.64,834.64,12694.0
2025-03-26 14:45:00,835.4,836.24,835.0,836.17,18502.0,835.4,836.24,835.0,836.17,18502.0
2025-03-26 14:50:00,836.84,837.48,836.46,837.02,10950.0,836.84,837.48,836.46,837.02,10950.0
2025-03-26 14:55:00,837.01,837.18,835.41,835.49,16139.0,837.01,837.18,835.41,835.49,16139.0
2025-03-26 15:00:00,835.78,837.59,835.48,837.04,8443.0,835.78,837.59,835.48,837.04,8443.0
2025-03-26 15:05:00,836.62,836.62,835.17,835.73,2245.0,836.62,836.62,835.17,835.73,2245.0
2025-03-26 15:10:00,836.0,836.37,835.5,836.37,2392.0,836.0,836.37,835.5,836.37,2392.0
2025-03-26 15:15:00,836.89,838.3,836.64,838.29,2100.0,836.89,838.3,836.64,838.29,2100.0
2025-03-26 15:20:00,838.77,839.21,838.06,838.06,1842.0,838.77,839.21,838.06,838.06,1842.0
2025-03-26 15:25:00,837.68,839.14,837.44,837.45,3228.0,837.68,839.14,837.44,837.45,3228.0
2025-03-26 15:30:00,837.44,837.63,836.74,836.85,4506.0,837.44,837.63,836.74,836.85,4506.0
2025-03-26 15:35:00,836.81,837.04,835.75,837.04,3813.0,836.81,837.04,835.75,837.04,3813.0
2025-03-26 15:40:00,837.05,837.87,837.04,837.48,5252.0,837.05,837.87,837.04,837.48,5252.0
2025-03-26 15:45:00,837.61,838.15,836.66,838.04,5859.0,837.61,838.15,836.66,838.04,5859.0
2025-03-26 15:50:00,837.53,838.95,837.1,838.42,7594.0,837.53,838.95,837.1,838.42,7594.0
2025-03-26 15:55:00,838.11,839.32,837.85,838.38,24157.0,838.11,839.32,837.85,838.38,24157.0
2025-03-27 09:30:00,835.04,836.0,827.67,828.18,27326.0,835.04,836.0,827.67,828.18,27326.0
2025-03-27 09:35:00,828.18,831.91,823.3,824.0,7187.0,828.18,831.91,823.3,824.0,7187.0
2025-03-27 09:40:00,823.09,826.68,822.17,823.7,12948.0,823.09,826.68,822.17,823.7,12948.0
2025-03-27 09:45:00,826.68,831.08,823.14,829.96,7358.0,826.68,831.08,823.14,829.96,7358.0
2025-03-27 09:50:00,827.0,829.6,825.66,828.75,5643.0,827.0,829.6,825.66,828.75,5643.0
2025-03-27 09:55:00,828.75,829.07,826.82,827.95,7569.0,828.75,829.07,826.82,827.95,7569.0
2025-03-27 10:00:00,827.8,832.65,827.8,830.96,13286.0,827.8,832.65,827.8,830.96,13286.0
2025-03-27 10:05:00,831.9,832.0,829.56,830.76,11053.0,831.9,832.0,829.56,830.76,11053.0
2025-03-27 10:10:00,830.65,833.0,828.64,832.86,15954.0,830.65,833.0,828.64,832.86,15954.0
2025-03-27 10:15:00,833.51,834.2,832.14,833.86,3905.0,833.51,834.2,832.14,833.86,3905.0
2025-03-27 10:20:00,833.49,834.96,831.08,832.93,6933.0,833.49,834.96,831.08,832.93,6933.0
2025-03-27 10:25:00,832.41,835.38,832.25,833.49,9048.0,832.41,835.38,832.25,833.49,9048.0
2025-03-27 10:30:00,834.52,835.44,833.61,835.44,9730.0,834.52,835.44,833.61,835.44,9730.0
2025-03-27 10:35:00,834.65,838.17,834.65,836.8,4205.0,834.65,838.17,834.65,836.8,4205.0
2025-03-27 10:40:00,837.39,838.55,836.18,837.38,8075.0,837.39,838.55,836.18,837.38,8075.0
2025-03-27 10:45:00,838.04,839.68,835.53,835.75,8308.0,838.04,839.68,835.53,835.75,8308.0
2025-03-27 10:50:00,835.75,838.0,834.91,837.52,5503.0,835.75,838.0,834.91,837.52,5503.0
2025-03-27 10:55:00,837.52,838.55,836.64,838.44,5000.0,837.52,838.55,836.64,838.44,5000.0
2025-03-27 11:00:00,838.19,839.95,837.79,838.32,18168.0,838.19,839.95,837.79,838.32,18168.0
2025-03-27 11:05:00,838.32,838.51,836.74,837.0,12286.0,838.32,838.51,836.74,837.0,12286.0
2025-03-27 11:10:00,836.17,838.03,836.01,836.19,19255.0,836.17,838.03,836.01,836.19,19255.0
2025-03-27 11:15:00,836.19,837.02,835.59,836.93,10978.0,836.19,837.02,835.59,836.93,10978.0
2025-03-27 11:20:00,837.02,838.75,836.43,838.46,19950.0,837.02,838.75,836.43,838.46,19950.0
2025-03-27 11:25:00,838.46,839.0,836.88,836.88,15445.0,838.46,839.0,836.88,836.88,15445.0
2025-03-27 11:30:00,836.6,836.6,833.69,833.69,2330.0,836.6,836.6,833.69,833.69,2330.0
2025-03-27 11:35:00,833.43,833.43,830.75,831.1,6659.0,833.43,833.43,830.75,831.1,6659.0
2025-03-27 11:40:00,831.28,832.22,831.14,831.45,5198.0,831.28,832.22,831.14,831.45,5198.0
2025-03-27 11:45:00,831.49,831.5,830.8,830.86,750.0,831.49,831.5,830.8,830.86,750.0
2025-03-27 11:50:00,831.0,833.53,831.0,832.95,3824.0,831.0,833.53,831.0,832.95,3824.0
2025-03-27 11:55:00,833.05,834.16,832.24,832.24,2510.0,833.05,834.16,832.24,832.24,2510.0
2025-03-27 12:00:00,832.42,835.23,831.91,835.03,5383.0,832.42,835.23,831.91,835.03,5383.0
2025-03-27 12:05:00,834.46,837.13,834.46,837.13,2405.0,834.46,837.13,834.46,837.13,2405.0
2025-03-27 12:10:00,835.55,837.76,835.55,836.99,3431.0,835.55,837.76,835.55,836.99,3431.0
2025-03-27 12:15:00,837.69,838.71,837.04,838.02,7746.0,837.69,838.71,837.04,838.02,7746.0
2025-03-27 12:20:00,838.91,838.91,837.11,837.97,2400.0,838.91,838.91,837.11,837.97,2400.0
2025-03-27 12:25:00,837.62,838.42,836.67,836.67,4338.0,837.62,838.42,836.67,836.67,4338.0
2025-03-27 12:30:00,836.78,838.4,836.09,837.81,8771.0,836.78,838.4,836.09,837.81,8771.0
2025-03-27 12:35:00,837.23,837.55,836.49,836.82,2397.0,837.23,837.55,836.49,836.82,2397.0
2025-03-27 12:40:00,836.76,836.76,835.31,835.31,5314.0,836.76,836.76,835.31,835.31,5314.0
2025-03-27 12:45:00,834.68,834.68,833.05,833.05,1413.0,834.68,834.68,833.05,833.05,1413.0
2025-03-27 12:50:00,832.87,833.37,832.07,832.38,2182.0,832.87,833.37,832.07,832.38,2182.0
2025-03-27 12:55:00,832.38,833.33,829.62,830.54,4044.0,832.38,833.33,829.62,830.54,4044.0
2025-03-27 13:00:00,830.63,832.97,830.22,832.97,3993.0,830.63,832.97,830.22,832.97,3993.0
2025-03-27 13:05:00,832.39,833.49,831.8,832.87,5413.0,832.39,833.49,831.8,832.87,5413.0
2025-03-27 13:10:00,832.63,833.86,832.45,833.86,3910.0,832.63,833.86,832.45,833.86,3910.0
2025-03-27 13:15:00,833.95,834.62,833.05,833.65,5333.0,833.95,834.62,833.05,833.65,5333.0
2025-03-27 13:20:00,833.01,833.47,831.27,833.47,5003.0,833.01,833.47,831.27,833.47,5003.0
2025-03-27 13:25:00,833.34,833.34,831.61,831.62,2276.0,833.34,833.34,831.61,831.62,2276.0
2025-03-27 13:30:00,830.31,832.51,830.31,832.48,4472.0,830.31,832.51,830.31,832.48,4472.0
2025-03-27 13:35:00,831.16,832.11,829.54,830.85,8408.0,831.16,832.11,829.54,830.85,8408.0
2025-03-27 13:40:00,829.93,832.13,829.93,831.39,5865.0,829.93,832.13,829.93,831.39,5865.0
2025-03-27 13:45:00,830.6,832.97,830.6,832.09,6653.0,830.6,832.97,830.6,832.09,6653.0
2025-03-27 13:50:00,832.1,832.98,830.01,831.16,9373.0,832.1,832.98,830.01,831.16,9373.0
2025-03-27 13:55:00,830.25,832.86,829.01,831.15,6304.0,830.25,832.86,829.01,831.15,6304.0
2025-03-27 14:00:00,831.15,832.04,829.71,832.04,6197.0,831.15,832.04,829.71,832.04,6197.0
2025-03-27 14:05:00,831.23,833.4,831.22,831.98,5580.0,831.23,833.4,831.22,831.98,5580.0
2025-03-27 14:10:00,831.56,832.98,831.11,832.92,3800.0,831.56,832.98,831.11,832.92,3800.0
2025-03-27 14:15:00,832.58,833.89,831.15,831.16,3929.0,832.58,833.89,831.15,831.16,3929.0
2025-03-27 14:20:00,831.15,832.64,830.25,830.25,18041.0,831.15,832.64,830.25,830.25,18041.0
2025-03-27 14:25:00,829.46,831.81,829.46,831.21,7503.0,829.46,831.81,829.46,831.21,7503.0
2025-03-27 14:30:00,830.28,830.66,829.71,830.41,5087.0,830.28,830.66,829.71,830.41,5087.0
2025-03-27 14:35:00,830.46,831.18,829.47,830.11,8326.0,830.46,831.18,829.47,830.11,8326.0
2025-03-27 14:40:00,830.58,831.91,830.11,830.81,2031.0,830.58,831.91,830.11,830.81,2031.0
2025-03-27 14:45:00,831.54,832.43,830.82,832.43,3453.0,831.54,832.43,830.82,832.43,3453.0
2025-03-27 14:50:00,832.15,832.69,831.51,831.51,6542.0,832.15,832.69,831.51,831.51,6542.0
2025-03-27 14:55:00,831.52,831.52,829.34,829.71,5155.0,831.52,831.52,829.34,829.71,5155.0
2025-03-27 15:00:00,829.43,830.8,829.07,830.05,7735.0,829.43,830.8,829.07,830.05,7735.0
2025-03-27 15:05:00,829.64,830.43,829.06,830.0,5390.0,829.64,830.43,829.06,830.0,5390.0
2025-03-27 15:10:00,830.47,832.21,829.76,831.67,6980.0,830.47,832.21,829.76,831.67,6980.0
2025-03-27 15:15:00,832.2,832.23,829.54,830.81,8039.0,832.2,832.23,829.54,830.81,8039.0
2025-03-27 15:20:00,830.91,832.34,830.62,831.25,7060.0,830.91,832.34,830.62,831.25,7060.0
2025-03-27 15:25:00,831.63,831.88,830.66,831.03,4827.0,831.63,831.88,830.66,831.03,4827.0
2025-03-27 15:30:00,831.24,831.84,828.66,829.68,9623.0,831.24,831.84,828.66,829.68,9623.0
2025-03-27 15:35:00,829.76,830.19,827.56,827.56,8646.0,829.76,830.19,827.56,827.56,8646.0
2025-03-27 15:40:00,827.87,828.78,826.86,828.51,13646.0,827.87,828.78,826.86,828.51,13646.0
2025-03-27 15:45:00,827.79,828.76,827.26,828.27,9280.0,827.79,828.76,827.26,828.27,9280.0
2025-03-27 15:50:00,828.08,829.0,825.72,828.75,32896.0,828.08,829.0,825.72,828.75,32896.0
2025-03-27 15:55:00,829.76,829.97,827.03,827.69,103495.0,829.76,829.97,827.03,827.69,103495.0
2025-03-28 09:30:00,820.0,821.01,815.0,818.42,22494.0,820.0,821.01,815.0,818.42,22494.0
2025-03-28 09:35:00,816.75,819.64,814.29,815.32,10195.0,816.75,819.64,814.29,815.32,10195.0
2025-03-28 09:40:00,815.04,816.04,811.55,813.01,8501.0,815.04,816.04,811.55,813.01,8501.0
2025-03-28 09:45:00,812.43,816.0,812.26,815.29,13122.0,812.43,816.0,812.26,815.29,13122.0
2025-03-28 09:50:00,815.18,815.18,812.81,812.84,8111.0,815.18,815.18,812.81,812.84,8111.0
2025-03-28 09:55:00,813.47,813.5,811.27,811.27,8459.0,813.47,813.5,811.27,811.27,8459.0
2025-03-28 10:00:00,810.53,812.31,809.76,811.61,20206.0,810.53,812.31,809.76,811.61,20206.0
2025-03-28 10:05:00,811.0,811.0,805.0,806.75,7130.0,811.0,811.0,805.0,806.75,7130.0
2025-03-28 10:10:00,806.5,807.67,804.62,805.94,6676.0,806.5,807.67,804.62,805.94,6676.0
2025-03-28 10:15:00,805.94,806.01,804.36,804.51,8290.0,805.94,806.01,804.36,804.51,8290.0
2025-03-28 10:20:00,804.91,806.65,803.85,804.99,6904.0,804.91,806.65,803.85,804.99,6904.0
2025-03-28 10:25:00,804.22,805.0,802.57,803.0,6859.0,804.22,805.0,802.57,803.0,6859.0
2025-03-28 10:30:00,804.0,804.0,801.97,802.46,10552.0,804.0,804.0,801.97,802.46,10552.0
2025-03-28 10:35:00,802.3,803.38,800.4,802.53,22560.0,802.3,803.38,800.4,802.53,22560.0
2025-03-28 10:40:00,802.12,803.67,801.95,803.05,11130.0,802.12,803.67,801.95,803.05,11130.0
2025-03-28 10:45:00,803.0,803.44,801.71,802.15,16066.0,803.0,803.44,801.71,802.15,16066.0
2025-03-28 10:50:00,801.79,802.76,800.29,800.3,10892.0,801.79,802.76,800.29,800.3,10892.0
2025-03-28 10:55:00,800.18,800.76,798.86,799.76,15601.0,800.18,800.76,798.86,799.76,15601.0
2025-03-28 11:00:00,799.0,799.0,796.9,797.02,6098.0,799.0,799.0,796.9,797.02,6098.0
2025-03-28 11:05:00,797.37,798.0,795.78,797.56,11540.0,797.37,798.0,795.78,797.56,11540.0
2025-03-28 11:10:00,797.56,800.28,797.56,799.73,12153.0,797.56,800.28,797.56,799.73,12153.0
2025-03-28 11:15:00,799.16,799.59,798.05,798.05,3534.0,799.16,799.59,798.05,798.05,3534.0
2025-03-28 11:20:00,798.19,798.42,796.93,796.93,6612.0,798.19,798.42,796.93,796.93,6612.0
2025-03-28 11:25:00,797.49,799.59,797.49,798.39,8083.0,797.49,799.59,797.49,798.39,8083.0
2025-03-28 11:30:00,798.95,800.77,798.25,800.05,9439.0,798.95,800.77,798.25,800.05,9439.0
2025-03-28 11:35:00,799.83,800.62,799.55,800.07,9858.0,799.83,800.62,799.55,800.07,9858.0
2025-03-28 11:40:00,800.16,801.0,799.25,800.6,11375.0,800.16,801.0,799.25,800.6,11375.0
2025-03-28 11:45:00,800.6,801.96,800.12,801.14,9566.0,800.6,801.96,800.12,801.14,9566.0
2025-03-28 11:50:00,800.57,801.63,798.74,798.74,7934.0,800.57,801.63,798.74,798.74,7934.0
2025-03-28 11:55:00,798.47,799.02,797.11,797.11,2676.0,798.47,799.02,797.11,797.11,2676.0
2025-03-28 12:00:00,797.14,798.83,797.14,798.61,6547.0,797.14,798.83,797.14,798.61,6547.0
2025-03-28 12:05:00,798.65,799.5,798.21,798.41,5896.0,798.65,799.5,798.21,798.41,5896.0
2025-03-28 12:10:00,798.89,799.01,798.24,798.24,1131.0,798.89,799.01,798.24,798.24,1131.0
2025-03-28 12:15:00,798.03,798.03,795.06,795.06,2855.0,798.03,798.03,795.06,795.06,2855.0
2025-03-28 12:20:00,795.0,796.02,793.85,794.3,10268.0,795.0,796.02,793.85,794.3,10268.0
2025-03-28 12:25:00,793.89,795.83,793.89,795.83,7846.0,793.89,795.83,793.89,795.83,7846.0
2025-03-28 12:30:00,795.12,796.33,795.12,796.27,6268.0,795.12,796.33,795.12,796.27,6268.0
2025-03-28 12:35:00,796.27,796.27,793.85,793.85,5168.0,796.27,796.27,793.85,793.85,5168.0
2025-03-28 12:40:00,793.94,796.6,793.94,795.07,8475.0,793.94,796.6,793.94,795.07,8475.0
2025-03-28 12:45:00,795.1,797.13,794.84,797.13,3741.0,795.1,797.13,794.84,797.13,3741.0
2025-03-28 12:50:00,796.97,797.17,795.59,796.31,7749.0,796.97,797.17,795.59,796.31,7749.0
2025-03-28 12:55:00,796.27,796.39,794.55,794.55,2786.0,796.27,796.39,794.55,794.55,2786.0
2025-03-28 13:00:00,794.34,794.35,793.22,793.83,5066.0,794.34,794.35,793.22,793.83,5066.0
2025-03-28 13:05:00,793.75,794.17,791.45,791.45,4157.0,793.75,794.17,791.45,791.45,4157.0
2025-03-28 13:10:00,791.43,792.2,791.4,791.94,6384.0,791.43,792.2,791.4,791.94,6384.0
2025-03-28 13:15:00,791.93,793.71,791.64,792.5,8560.0,791.93,793.71,791.64,792.5,8560.0
2025-03-28 13:20:00,792.23,792.74,791.79,791.86,4168.0,792.23,792.74,791.79,791.86,4168.0
2025-03-28 13:25:00,791.6,791.94,790.35,790.87,4244.0,791.6,791.94,790.35,790.87,4244.0
2025-03-28 13:30:00,790.88,791.62,790.66,790.74,5050.0,790.88,791.62,790.66,790.74,5050.0
2025-03-28 13:35:00,790.67,790.69,789.53,790.15,9845.0,790.67,790.69,789.53,790.15,9845.0
2025-03-28 13:40:00,790.32,790.69,789.96,789.96,8065.0,790.32,790.69,789.96,789.96,8065.0
2025-03-28 13:45:00,789.78,791.36,789.63,790.06,9317.0,789.78,791.36,789.63,790.06,9317.0
2025-03-28 13:50:00,790.24,790.48,790.04,790.48,1924.0,790.24,790.48,790.04,790.48,1924.0
2025-03-28 13:55:00,790.37,792.09,790.23,791.81,5361.0,790.37,792.09,790.23,791.81,5361.0
2025-03-28 14:00:00,791.7,793.39,791.52,793.0,13020.0,791.7,793.39,791.52,793.0,13020.0
2025-03-28 14:05:00,793.0,795.49,792.99,794.99,8520.0,793.0,795.49,792.99,794.99,8520.0
2025-03-28 14:10:00,794.75,797.58,794.38,796.09,15986.0,794.75,797.58,794.38,796.09,15986.0
2025-03-28 14:15:00,796.1,797.26,795.89,796.93,9719.0,796.1,797.26,795.89,796.93,9719.0
2025-03-28 14:20:00,797.41,797.88,796.25,796.63,8859.0,797.41,797.88,796.25,796.63,8859.0
2025-03-28 14:25:00,796.19,797.06,795.14,795.38,12031.0,796.19,797.06,795.14,795.38,12031.0
2025-03-28 14:30:00,795.39,795.79,794.79,795.58,5413.0,795.39,795.79,794.79,795.58,5413.0
2025-03-28 14:35:00,795.58,796.16,794.92,795.03,4403.0,795.58,796.16,794.92,795.03,4403.0
2025-03-28 14:40:00,794.98,794.99,794.48,794.48,2873.0,794.98,794.99,794.48,794.48,2873.0
2025-03-28 14:45:00,794.71,794.98,793.4,793.4,6110.0,794.71,794.98,793.4,793.4,6110.0
2025-03-28 14:50:00,793.78,795.23,792.81,794.14,8263.0,793.78,795.23,792.81,794.14,8263.0
2025-03-28 14:55:00,794.14,794.98,794.11,794.82,3478.0,794.14,794.98,794.11,794.82,3478.0
2025-03-28 15:00:00,794.82,795.54,794.63,795.01,4117.0,794.82,795.54,794.63,795.01,4117.0
2025-03-28 15:05:00,795.12,796.02,794.99,795.75,5814.0,795.12,796.02,794.99,795.75,5814.0
2025-03-28 15:10:00,795.37,795.37,794.26,794.5,4821.0,795.37,795.37,794.26,794.5,4821.0
2025-03-28 15:15:00,794.5,794.73,793.45,794.44,6427.0,794.5,794.73,793.45,794.44,6427.0
2025-03-28 15:20:00,794.45,794.51,793.34,793.78,3421.0,794.45,794.51,793.34,793.78,3421.0
2025-03-28 15:25:00,793.75,793.75,792.28,792.51,3422.0,793.75,793.75,792.28,792.51,3422.0
2025-03-28 15:30:00,792.91,793.63,791.96,791.97,3885.0,792.91,793.63,791.96,791.97,3885.0
2025-03-28 15:35:00,791.81,793.95,791.8,793.68,7775.0,791.81,793.95,791.8,793.68,7775.0
2025-03-28 15:40:00,793.95,793.95,792.5,792.79,6662.0,793.95,793.95,792.5,792.79,6662.0
2025-03-28 15:45:00,793.12,793.81,792.13,793.54,7303.0,793.12,793.81,792.13,793.54,7303.0
2025-03-28 15:50:00,794.02,796.49,792.9,796.49,14027.0,794.02,796.49,792.9,796.49,14027.0
2025-03-28 15:55:00,796.45,798.33,795.64,797.76,88023.0,796.45,798.33,795.64,797.76,88023.0
2025-03-31 09:30:00,781.52,785.5,765.39,767.25,76365.0,781.52,785.5,765.39,767.25,76365.0
2025-03-31 09:35:00,767.28,773.86,767.08,773.53,21070.0,767.28,773.86,767.08,773.53,21070.0
2025-03-31 09:40:00,773.87,774.19,762.03,762.71,32114.0,773.87,774.19,762.03,762.71,32114.0
2025-03-31 09:45:00,763.89,766.16,760.06,764.68,38564.0,763.89,766.16,760.06,764.68,38564.0
2025-03-31 09:50:00,762.36,764.91,761.13,763.91,29129.0,762.36,764.91,761.13,763.91,29129.0
2025-03-31 09:55:00,763.91,767.36,763.18,765.17,22506.0,763.91,767.36,763.18,765.17,22506.0
2025-03-31 10:00:00,765.17,770.7,762.45,764.94,69091.0,765.17,770.7,762.45,764.94,69091.0
2025-03-31 10:05:00,765.0,767.72,764.34,765.32,51969.0,765.0,767.72,764.34,765.32,51969.0
2025-03-31 10:10:00,765.08,766.06,762.34,762.62,10585.0,765.08,766.06,762.34,762.62,10585.0
2025-03-31 10:15:00,762.96,762.96,759.02,761.98,22771.0,762.96,762.96,759.02,761.98,22771.0
2025-03-31 10:20:00,761.63,762.36,759.02,761.1,188929.0,761.63,762.36,759.02,761.1,188929.0
2025-03-31 10:25:00,760.94,761.02,757.84,758.63,23448.0,760.94,761.02,757.84,758.63,23448.0
2025-03-31 10:30:00,758.7,767.48,758.7,766.5,22949.0,758.7,767.48,758.7,766.5,22949.0
2025-03-31 10:35:00,766.5,766.5,762.01,762.98,18741.0,766.5,766.5,762.01,762.98,18741.0
2025-03-31 10:40:00,762.32,763.65,761.21,761.32,10272.0,762.32,763.65,761.21,761.32,10272.0
2025-03-31 10:45:00,761.32,764.22,761.26,762.92,10735.0,761.32,764.22,761.26,762.92,10735.0
2025-03-31 10:50:00,763.43,763.99,761.26,763.7,10775.0,763.43,763.99,761.26,763.7,10775.0
2025-03-31 10:55:00,763.7,767.7,763.69,767.69,27008.0,763.7,767.7,763.69,767.69,27008.0
2025-03-31 11:00:00,767.71,770.54,767.7,768.85,10975.0,767.71,770.54,767.7,768.85,10975.0
2025-03-31 11:05:00,769.47,770.89,768.72,770.04,20749.0,769.47,770.89,768.72,770.04,20749.0
2025-03-31 11:10:00,770.03,773.76,769.76,771.48,14484.0,770.03,773.76,769.76,771.48,14484.0
2025-03-31 11:15:00,771.32,773.87,771.32,773.39,5802.0,771.32,773.87,771.32,773.39,5802.0
2025-03-31 11:20:00,773.28,778.17,773.01,778.15,11074.0,773.28,778.17,773.01,778.15,11074.0
2025-03-31 11:25:00,777.78,779.66,775.29,776.51,18567.0,777.78,779.66,775.29,776.51,18567.0
2025-03-31 11:30:00,776.05,780.0,775.0,778.96,20268.0,776.05,780.0,775.0,778.96,20268.0
2025-03-31 11:35:00,779.38,783.0,778.11,781.43,17086.0,779.38,783.0,778.11,781.43,17086.0
2025-03-31 11:40:00,781.84,783.15,779.03,779.25,19785.0,781.84,783.15,779.03,779.25,19785.0
2025-03-31 11:45:00,779.25,782.13,778.4,780.86,15405.0,779.25,782.13,778.4,780.86,15405.0
2025-03-31 11:50:00,780.87,783.31,779.6,782.12,18708.0,780.87,783.31,779.6,782.12,18708.0
2025-03-31 11:55:00,782.52,783.11,780.45,780.92,11577.0,782.52,783.11,780.45,780.92,11577.0
2025-03-31 12:00:00,780.92,781.53,779.33,779.92,15922.0,780.92,781.53,779.33,779.92,15922.0
2025-03-31 12:05:00,780.12,780.4,778.13,778.78,9986.0,780.12,780.4,778.13,778.78,9986.0
2025-03-31 12:10:00,778.78,778.78,775.75,775.76,13002.0,778.78,778.78,775.75,775.76,13002.0
2025-03-31 12:15:00,776.12,780.54,775.94,780.36,10075.0,776.12,780.54,775.94,780.36,10075.0
2025-03-31 12:20:00,780.35,781.34,778.03,778.88,12742.0,780.35,781.34,778.03,778.88,12742.0
2025-03-31 12:25:00,779.45,783.89,779.45,783.0,34716.0,779.45,783.89,779.45,783.0,34716.0
2025-03-31 12:30:00,782.81,785.0,782.81,783.29,40469.0,782.81,785.0,782.81,783.29,40469.0
2025-03-31 12:35:00,783.64,784.37,782.93,783.21,5656.0,783.64,784.37,782.93,783.21,5656.0
2025-03-31 12:40:00,783.82,783.82,782.35,782.37,9197.0,783.82,783.82,782.35,782.37,9197.0
2025-03-31 12:45:00,782.3,783.16,781.56,781.92,6166.0,782.3,783.16,781.56,781.92,6166.0
2025-03-31 12:50:00,781.88,783.84,781.57,783.06,11522.0,781.88,783.84,781.57,783.06,11522.0
2025-03-31 12:55:00,783.06,783.47,781.64,782.08,10344.0,783.06,783.47,781.64,782.08,10344.0
2025-03-31 13:00:00,781.96,783.97,781.54,783.37,4935.0,781.96,783.97,781.54,783.37,4935.0
2025-03-31 13:05:00,783.51,786.2,783.01,786.2,6800.0,783.51,786.2,783.01,786.2,6800.0
2025-03-31 13:10:00,786.14,787.63,785.52,787.22,9274.0,786.14,787.63,785.52,787.22,9274.0
2025-03-31 13:15:00,786.95,786.95,783.74,783.96,9562.0,786.95,786.95,783.74,783.96,9562.0
2025-03-31 13:20:00,783.91,784.75,782.75,784.45,9464.0,783.91,784.75,782.75,784.45,9464.0
2025-03-31 13:25:00,784.16,784.81,783.18,784.19,4547.0,784.16,784.81,783.18,784.19,4547.0
2025-03-31 13:30:00,784.83,784.83,783.19,783.86,3561.0,784.83,784.83,783.19,783.86,3561.0
2025-03-31 13:35:00,783.86,785.88,783.74,784.61,6525.0,783.86,785.88,783.74,784.61,6525.0
2025-03-31 13:40:00,785.24,785.24,784.1,784.49,6297.0,785.24,785.24,784.1,784.49,6297.0
2025-03-31 13:45:00,784.45,785.07,783.3,783.78,11625.0,784.45,785.07,783.3,783.78,11625.0
2025-03-31 13:50:00,784.26,785.72,784.26,785.29,2625.0,784.26,785.72,784.26,785.29,2625.0
2025-03-31 13:55:00,785.29,785.29,784.2,784.81,2657.0,785.29,785.29,784.2,784.81,2657.0
2025-03-31 14:00:00,784.11,787.27,783.92,787.26,7855.0,784.11,787.27,783.92,787.26,7855.0
2025-03-31 14:05:00,786.82,788.78,786.27,788.77,7815.0,786.82,788.78,786.27,788.77,7815.0
2025-03-31 14:10:00,789.3,790.74,789.29,789.69,6339.0,789.3,790.74,789.29,789.69,6339.0
2025-03-31 14:15:00,789.05,791.65,789.05,791.65,10204.0,789.05,791.65,789.05,791.65,10204.0
2025-03-31 14:20:00,790.98,791.39,790.49,790.88,4146.0,790.98,791.39,790.49,790.88,4146.0
2025-03-31 14:25:00,790.74,793.46,790.29,792.56,28486.0,790.74,793.46,790.29,792.56,28486.0
2025-03-31 14:30:00,792.79,794.47,792.79,794.11,1474.0,792.79,794.47,792.79,794.11,1474.0
2025-03-31 14:35:00,794.21,794.98,792.97,793.25,7228.0,794.21,794.98,792.97,793.25,7228.0
2025-03-31 14:40:00,792.86,796.31,792.86,795.78,8971.0,792.86,796.31,792.86,795.78,8971.0
2025-03-31 14:45:00,795.79,796.1,792.08,794.3,15328.0,795.79,796.1,792.08,794.3,15328.0
2025-03-31 14:50:00,794.74,795.87,794.73,795.33,2543.0,794.74,795.87,794.73,795.33,2543.0
2025-03-31 14:55:00,795.33,795.82,792.06,792.11,12799.0,795.33,795.82,792.06,792.11,12799.0
2025-03-31 15:00:00,792.63,794.67,792.63,794.27,5175.0,792.63,794.67,792.63,794.27,5175.0
2025-03-31 15:05:00,794.7,795.12,793.95,794.5,8116.0,794.7,795.12,793.95,794.5,8116.0
2025-03-31 15:10:00,794.45,796.99,794.36,796.33,11129.0,794.45,796.99,794.36,796.33,11129.0
2025-03-31 15:15:00,796.36,797.2,794.31,795.18,16489.0,796.36,797.2,794.31,795.18,16489.0
2025-03-31 15:20:00,795.29,796.76,794.78,795.74,21347.0,795.29,796.76,794.78,795.74,21347.0
2025-03-31 15:25:00,795.09,795.27,792.46,792.87,13448.0,795.09,795.27,792.46,792.87,13448.0
2025-03-31 15:30:00,792.16,795.24,791.55,795.24,10208.0,792.16,795.24,791.55,795.24,10208.0
2025-03-31 15:35:00,795.18,795.74,793.63,795.74,19528.0,795.18,795.74,793.63,795.74,19528.0
2025-03-31 15:40:00,795.43,799.0,795.42,796.66,12138.0,795.43,799.0,795.42,796.66,12138.0
2025-03-31 15:45:00,796.69,797.26,792.93,793.77,20885.0,796.69,797.26,792.93,793.77,20885.0
2025-03-31 15:50:00,794.31,796.15,791.79,795.26,32916.0,794.31,796.15,791.79,795.26,32916.0
2025-03-31 15:55:00,794.88,797.8,793.98,796.64,92773.0,794.88,797.8,793.98,796.64,92773.0
2025-04-01 09:30:00,798.22,801.01,795.25,798.31,32708.0,798.22,801.01,795.25,798.31,32708.0
2025-04-01 09:35:00,798.31,798.81,792.72,798.51,19180.0,798.31,798.81,792.72,798.51,19180.0
2025-04-01 09:40:00,798.77,802.97,798.46,801.76,53712.0,798.77,802.97,798.46,801.76,53712.0
2025-04-01 09:45:00,800.94,807.76,800.71,801.95,53093.0,800.94,807.76,800.71,801.95,53093.0
2025-04-01 09:50:00,801.64,803.63,800.77,801.53,32839.0,801.64,803.63,800.77,801.53,32839.0
2025-04-01 09:55:00,800.8,805.16,799.46,802.75,19333.0,800.8,805.16,799.46,802.75,19333.0
2025-04-01 10:00:00,802.02,804.16,798.87,802.46,8106.0,802.02,804.16,798.87,802.46,8106.0
2025-04-01 10:05:00,803.83,803.83,798.74,799.58,11991.0,803.83,803.83,798.74,799.58,11991.0
2025-04-01 10:10:00,800.66,800.68,797.31,797.32,9475.0,800.66,800.68,797.31,797.32,9475.0
2025-04-01 10:15:00,799.0,799.0,795.25,795.74,11931.0,799.0,799.0,795.25,795.74,11931.0
2025-04-01 10:20:00,795.98,799.35,793.84,797.68,9779.0,795.98,799.35,793.84,797.68,9779.0
2025-04-01 10:25:00,799.04,799.74,795.86,798.33,7157.0,799.04,799.74,795.86,798.33,7157.0
2025-04-01 10:30:00,798.7,799.88,797.31,797.84,8006.0,798.7,799.88,797.31,797.84,8006.0
2025-04-01 10:35:00,797.92,801.93,797.83,800.1,10900.0,797.92,801.93,797.83,800.1,10900.0
2025-04-01 10:40:00,799.73,801.6,799.45,799.85,2824.0,799.73,801.6,799.45,799.85,2824.0
2025-04-01 10:45:00,799.45,799.5,797.88,797.97,3647.0,799.45,799.5,797.88,797.97,3647.0
2025-04-01 10:50:00,798.55,800.39,798.55,799.38,6602.0,798.55,800.39,798.55,799.38,6602.0
2025-04-01 10:55:00,799.38,801.62,799.38,800.84,5530.0,799.38,801.62,799.38,800.84,5530.0
2025-04-01 11:00:00,800.9,802.68,800.52,801.9,2175.0,800.9,802.68,800.52,801.9,2175.0
2025-04-01 11:05:00,801.91,804.65,801.9,804.01,5753.0,801.91,804.65,801.9,804.01,5753.0
2025-04-01 11:10:00,803.5,805.01,802.52,804.33,9111.0,803.5,805.01,802.52,804.33,9111.0
2025-04-01 11:15:00,803.67,805.84,803.67,804.3,8818.0,803.67,805.84,803.67,804.3,8818.0
2025-04-01 11:20:00,803.74,805.06,802.52,804.85,3110.0,803.74,805.06,802.52,804.85,3110.0
2025-04-01 11:25:00,805.08,806.47,804.14,804.96,14288.0,805.08,806.47,804.14,804.96,14288.0
2025-04-01 11:30:00,803.93,804.93,801.89,803.96,7913.0,803.93,804.93,801.89,803.96,7913.0
2025-04-01 11:35:00,801.75,802.37,800.05,802.09,4437.0,801.75,802.37,800.05,802.09,4437.0
2025-04-01 11:40:00,802.83,802.83,800.96,802.56,3000.0,802.83,802.83,800.96,802.56,3000.0
2025-04-01 11:45:00,803.46,803.96,803.0,803.07,3251.0,803.46,803.96,803.0,803.07,3251.0
2025-04-01 11:50:00,803.34,803.81,802.27,803.8,5153.0,803.34,803.81,802.27,803.8,5153.0
2025-04-01 11:55:00,804.11,805.6,802.42,804.2,3464.0,804.11,805.6,802.42,804.2,3464.0
2025-04-01 12:00:00,805.49,806.92,804.9,805.83,7759.0,805.49,806.92,804.9,805.83,7759.0
2025-04-01 12:05:00,805.65,808.19,804.95,808.19,4805.0,805.65,808.19,804.95,808.19,4805.0
2025-04-01 12:10:00,808.1,808.36,806.59,807.17,4748.0,808.1,808.36,806.59,807.17,4748.0
2025-04-01 12:15:00,807.97,808.44,806.57,807.32,3902.0,807.97,808.44,806.57,807.32,3902.0
2025-04-01 12:20:00,807.38,808.36,805.53,806.24,5463.0,807.38,808.36,805.53,806.24,5463.0
2025-04-01 12:25:00,806.0,807.17,803.35,803.71,3499.0,806.0,807.17,803.35,803.71,3499.0
2025-04-01 12:30:00,803.49,804.6,802.17,803.65,4088.0,803.49,804.6,802.17,803.65,4088.0
2025-04-01 12:35:00,803.51,804.37,802.51,802.67,4142.0,803.51,804.37,802.51,802.67,4142.0
2025-04-01 12:40:00,802.67,803.09,800.96,802.0,4956.0,802.67,803.09,800.96,802.0,4956.0
2025-04-01 12:45:00,801.46,801.78,800.83,801.44,7602.0,801.46,801.78,800.83,801.44,7602.0
2025-04-01 12:50:00,801.44,805.29,801.14,803.9,14609.0,801.44,805.29,801.14,803.9,14609.0
2025-04-01 12:55:00,803.8,805.29,803.01,803.79,5540.0,803.8,805.29,803.01,803.79,5540.0
2025-04-01 13:00:00,803.93,805.06,803.19,805.06,4274.0,803.93,805.06,803.19,805.06,4274.0
2025-04-01 13:05:00,804.51,804.75,802.69,803.37,5094.0,804.51,804.75,802.69,803.37,5094.0
2025-04-01 13:10:00,803.34,804.99,803.24,804.44,5098.0,803.34,804.99,803.24,804.44,5098.0
2025-04-01 13:15:00,804.86,804.86,803.21,803.21,6032.0,804.86,804.86,803.21,803.21,6032.0
2025-04-01 13:20:00,803.44,804.29,802.72,804.15,4991.0,803.44,804.29,802.72,804.15,4991.0
2025-04-01 13:25:00,804.2,804.94,803.78,803.79,3862.0,804.2,804.94,803.78,803.79,3862.0
2025-04-01 13:30:00,804.57,805.98,804.41,804.46,4002.0,804.57,805.98,804.41,804.46,4002.0
2025-04-01 13:35:00,804.19,805.59,804.19,805.34,6898.0,804.19,805.59,804.19,805.34,6898.0
2025-04-01 13:40:00,805.09,806.32,804.12,804.12,6786.0,805.09,806.32,804.12,804.12,6786.0
2025-04-01 13:45:00,805.15,805.94,804.4,805.83,6992.0,805.15,805.94,804.4,805.83,6992.0
2025-04-01 13:50:00,805.72,806.8,804.87,804.87,6525.0,805.72,806.8,804.87,804.87,6525.0
2025-04-01 13:55:00,804.96,804.96,803.79,803.79,2394.0,804.96,804.96,803.79,803.79,2394.0
2025-04-01 14:00:00,803.11,803.32,800.0,800.42,6712.0,803.11,803.32,800.0,800.42,6712.0
2025-04-01 14:05:00,800.64,801.05,799.9,800.79,2416.0,800.64,801.05,799.9,800.79,2416.0
2025-04-01 14:10:00,800.79,801.0,798.82,800.73,5913.0,800.79,801.0,798.82,800.73,5913.0
2025-04-01 14:15:00,801.06,801.33,799.13,799.76,5395.0,801.06,801.33,799.13,799.76,5395.0
2025-04-01 14:20:00,799.76,799.84,797.97,798.37,6419.0,799.76,799.84,797.97,798.37,6419.0
2025-04-01 14:25:00,798.55,800.15,798.51,799.71,8628.0,798.55,800.15,798.51,799.71,8628.0
2025-04-01 14:30:00,799.67,801.73,799.67,800.81,3314.0,799.67,801.73,799.67,800.81,3314.0
2025-04-01 14:35:00,800.69,801.94,800.15,800.15,5619.0,800.69,801.94,800.15,800.15,5619.0
2025-04-01 14:40:00,801.59,801.86,801.3,801.79,2363.0,801.59,801.86,801.3,801.79,2363.0
2025-04-01 14:45:00,802.1,802.2,800.35,800.35,1605.0,802.1,802.2,800.35,800.35,1605.0
2025-04-01 14:50:00,800.82,801.77,799.96,801.77,1906.0,800.82,801.77,799.96,801.77,1906.0
2025-04-01 14:55:00,802.62,803.43,802.34,802.67,3135.0,802.62,803.43,802.34,802.67,3135.0
2025-04-01 15:00:00,803.18,804.74,802.57,804.22,10019.0,803.18,804.74,802.57,804.22,10019.0
2025-04-01 15:05:00,804.79,806.22,804.35,804.52,7080.0,804.79,806.22,804.35,804.52,7080.0
2025-04-01 15:10:00,804.25,805.42,803.84,805.42,4232.0,804.25,805.42,803.84,805.42,4232.0
2025-04-01 15:15:00,805.42,807.1,804.93,805.32,6187.0,805.42,807.1,804.93,805.32,6187.0
2025-04-01 15:20:00,805.39,806.6,804.9,806.51,6532.0,805.39,806.6,804.9,806.51,6532.0
2025-04-01 15:25:00,806.16,806.6,805.39,805.63,8611.0,806.16,806.6,805.39,805.63,8611.0
2025-04-01 15:30:00,805.36,808.4,805.36,807.44,8733.0,805.36,808.4,805.36,807.44,8733.0
2025-04-01 15:35:00,807.36,808.91,807.05,807.91,12833.0,807.36,808.91,807.05,807.91,12833.0
2025-04-01 15:40:00,808.23,809.3,808.01,808.9,9025.0,808.23,809.3,808.01,808.9,9025.0
2025-04-01 15:45:00,808.91,810.76,808.91,809.47,10653.0,808.91,810.76,808.91,809.47,10653.0
2025-04-01 15:50:00,809.72,812.21,808.9,812.21,16069.0,809.72,812.21,808.9,812.21,16069.0
2025-04-01 15:55:00,812.21,812.96,809.98,811.55,49874.0,812.21,812.96,809.98,811.55,49874.0
2025-04-02 09:30:00,794.68,801.28,794.68,800.78,41045.0,794.68,801.28,794.68,800.78,41045.0
2025-04-02 09:35:00,800.76,807.74,800.76,804.67,13687.0,800.76,807.74,800.76,804.67,13687.0
2025-04-02 09:40:00,804.67,807.35,803.02,805.1,10882.0,804.67,807.35,803.02,805.1,10882.0
2025-04-02 09:45:00,806.68,810.7,806.23,808.33,11185.0,806.68,810.7,806.23,808.33,11185.0
2025-04-02 09:50:00,808.33,810.4,807.35,808.83,5975.0,808.33,810.4,807.35,808.83,5975.0
2025-04-02 09:55:00,808.58,809.22,806.92,806.92,4597.0,808.58,809.22,806.92,806.92,4597.0
2025-04-02 10:00:00,805.5,812.15,805.07,810.61,9979.0,805.5,812.15,805.07,810.61,9979.0
2025-04-02 10:05:00,810.61,810.62,804.6,804.6,5120.0,810.61,810.62,804.6,804.6,5120.0
2025-04-02 10:10:00,804.8,805.37,802.53,804.25,2669.0,804.8,805.37,802.53,804.25,2669.0
2025-04-02 10:15:00,804.62,808.0,804.5,808.0,2691.0,804.62,808.0,804.5,808.0,2691.0
2025-04-02 10:20:00,808.13,808.79,806.54,806.54,2418.0,808.13,808.79,806.54,806.54,2418.0
2025-04-02 10:25:00,809.1,809.55,806.79,808.28,3571.0,809.1,809.55,806.79,808.28,3571.0
2025-04-02 10:30:00,808.56,808.94,807.01,807.78,5710.0,808.56,808.94,807.01,807.78,5710.0
2025-04-02 10:35:00,807.89,808.69,806.55,808.61,6988.0,807.89,808.69,806.55,808.61,6988.0
2025-04-02 10:40:00,808.61,809.97,807.53,809.97,6178.0,808.61,809.97,807.53,809.97,6178.0
2025-04-02 10:45:00,809.5,811.69,809.38,810.49,10091.0,809.5,811.69,809.38,810.49,10091.0
2025-04-02 10:50:00,810.49,811.05,807.87,807.87,5811.0,810.49,811.05,807.87,807.87,5811.0
2025-04-02 10:55:00,808.37,810.13,808.26,809.5,5956.0,808.37,810.13,808.26,809.5,5956.0
2025-04-02 11:00:00,809.74,810.05,807.74,810.05,4491.0,809.74,810.05,807.74,810.05,4491.0
2025-04-02 11:05:00,810.0,811.5,809.47,811.5,5076.0,810.0,811.5,809.47,811.5,5076.0
2025-04-02 11:10:00,810.5,811.05,808.69,808.69,3870.0,810.5,811.05,808.69,808.69,3870.0
2025-04-02 11:15:00,808.92,808.99,807.67,808.53,3376.0,808.92,808.99,807.67,808.53,3376.0
2025-04-02 11:20:00,808.53,812.0,808.52,811.48,15174.0,808.53,812.0,808.52,811.48,15174.0
2025-04-02 11:25:00,811.48,817.38,811.37,813.76,47849.0,811.48,817.38,811.37,813.76,47849.0
2025-04-02 11:30:00,814.21,815.69,812.96,815.33,28186.0,814.21,815.69,812.96,815.33,28186.0
2025-04-02 11:35:00,815.34,817.75,813.91,817.23,10000.0,815.34,817.75,813.91,817.23,10000.0
2025-04-02 11:40:00,817.29,818.94,815.75,817.0,5328.0,817.29,818.94,815.75,817.0,5328.0
2025-04-02 11:45:00,817.72,817.75,815.05,815.24,12883.0,817.72,817.75,815.05,815.24,12883.0
2025-04-02 11:50:00,815.01,816.53,813.88,815.58,7577.0,815.01,816.53,813.88,815.58,7577.0
2025-04-02 11:55:00,815.74,819.13,815.73,817.7,4523.0,815.74,819.13,815.73,817.7,4523.0
2025-04-02 12:00:00,817.22,818.97,816.97,817.18,7492.0,817.22,818.97,816.97,817.18,7492.0
2025-04-02 12:05:00,817.77,817.77,816.05,817.24,2100.0,817.77,817.77,816.05,817.24,2100.0
2025-04-02 12:10:00,817.24,820.33,817.02,819.0,7778.0,817.24,820.33,817.02,819.0,7778.0
2025-04-02 12:15:00,819.23,820.13,818.9,819.31,4984.0,819.23,820.13,818.9,819.31,4984.0
2025-04-02 12:20:00,819.67,821.38,819.66,821.21,3027.0,819.67,821.38,819.66,821.21,3027.0
2025-04-02 12:25:00,820.94,821.63,819.4,821.61,4387.0,820.94,821.63,819.4,821.61,4387.0
2025-04-02 12:30:00,821.84,822.61,820.99,820.99,3997.0,821.84,822.61,820.99,820.99,3997.0
2025-04-02 12:35:00,821.22,821.93,819.07,820.9,9086.0,821.22,821.93,819.07,820.9,9086.0
2025-04-02 12:40:00,820.15,820.77,819.32,820.77,4807.0,820.15,820.77,819.32,820.77,4807.0
2025-04-02 12:45:00,820.62,824.35,820.29,824.35,5361.0,820.62,824.35,820.29,824.35,5361.0
2025-04-02 12:50:00,824.15,825.13,822.95,823.35,7037.0,824.15,825.13,822.95,823.35,7037.0
2025-04-02 12:55:00,823.25,823.67,822.38,823.41,4354.0,823.25,823.67,822.38,823.41,4354.0
2025-04-02 13:00:00,823.87,825.56,823.57,825.09,10382.0,823.87,825.56,823.57,825.09,10382.0
2025-04-02 13:05:00,824.6,825.97,823.84,824.81,6869.0,824.6,825.97,823.84,824.81,6869.0
2025-04-02 13:10:00,825.24,827.16,825.23,826.66,6683.0,825.24,827.16,825.23,826.66,6683.0
2025-04-02 13:15:00,826.03,826.83,825.56,826.69,6611.0,826.03,826.83,825.56,826.69,6611.0
2025-04-02 13:20:00,826.62,826.62,824.88,825.34,5297.0,826.62,826.62,824.88,825.34,5297.0
2025-04-02 13:25:00,825.21,825.45,822.41,823.0,12799.0,825.21,825.45,822.41,823.0,12799.0
2025-04-02 13:30:00,822.6,822.63,819.55,820.46,6399.0,822.6,822.63,819.55,820.46,6399.0
2025-04-02 13:35:00,820.45,820.47,819.39,819.66,4120.0,820.45,820.47,819.39,819.66,4120.0
2025-04-02 13:40:00,819.89,820.31,816.76,817.13,12591.0,819.89,820.31,816.76,817.13,12591.0
2025-04-02 13:45:00,817.44,817.44,815.91,816.39,5137.0,817.44,817.44,815.91,816.39,5137.0
2025-04-02 13:50:00,815.69,816.27,815.19,816.25,4595.0,815.69,816.27,815.19,816.25,4595.0
2025-04-02 13:55:00,816.25,817.22,815.1,815.66,15173.0,816.25,817.22,815.1,815.66,15173.0
2025-04-02 14:00:00,815.68,816.54,814.83,814.92,14145.0,815.68,816.54,814.83,814.92,14145.0
2025-04-02 14:05:00,814.06,814.06,811.93,812.74,4658.0,814.06,814.06,811.93,812.74,4658.0
2025-04-02 14:10:00,812.31,813.28,812.08,813.28,2882.0,812.31,813.28,812.08,813.28,2882.0
2025-04-02 14:15:00,813.28,813.84,812.52,812.71,4829.0,813.28,813.84,812.52,812.71,4829.0
2025-04-02 14:20:00,812.86,813.58,812.0,812.01,5211.0,812.86,813.58,812.0,812.01,5211.0
2025-04-02 14:25:00,812.67,813.27,811.72,811.73,4779.0,812.67,813.27,811.72,811.73,4779.0
2025-04-02 14:30:00,811.79,813.88,811.22,813.88,4000.0,811.79,813.88,811.22,813.88,4000.0
2025-04-02 14:35:00,814.4,816.69,814.4,816.19,3919.0,814.4,816.69,814.4,816.19,3919.0
2025-04-02 14:40:00,816.51,817.46,815.91,816.45,3852.0,816.51,817.46,815.91,816.45,3852.0
2025-04-02 14:45:00,816.45,817.13,815.47,815.96,4360.0,816.45,817.13,815.47,815.96,4360.0
2025-04-02 14:50:00,816.22,816.22,814.87,815.71,6480.0,816.22,816.22,814.87,815.71,6480.0
2025-04-02 14:55:00,815.08,815.43,811.86,811.87,3647.0,815.08,815.43,811.86,811.87,3647.0
2025-04-02 15:00:00,812.43,815.38,812.42,815.24,6389.0,812.43,815.38,812.42,815.24,6389.0
2025-04-02 15:05:00,815.87,816.05,814.26,814.67,4111.0,815.87,816.05,814.26,814.67,4111.0
2025-04-02 15:10:00,814.67,815.55,813.72,813.72,5598.0,814.67,815.55,813.72,813.72,5598.0
2025-04-02 15:15:00,813.67,815.56,813.67,814.03,3359.0,813.67,815.56,813.67,814.03,3359.0
2025-04-02 15:20:00,814.41,817.24,814.21,816.56,6466.0,814.41,817.24,814.21,816.56,6466.0
2025-04-02 15:25:00,816.59,817.76,814.85,817.66,10218.0,816.59,817.76,814.85,817.66,10218.0
2025-04-02 15:30:00,817.66,822.72,816.61,822.21,15629.0,817.66,822.72,816.61,822.21,15629.0
2025-04-02 15:35:00,821.89,822.0,819.77,819.77,9923.0,821.89,822.0,819.77,819.77,9923.0
2025-04-02 15:40:00,820.02,821.19,818.88,820.55,8781.0,820.02,821.19,818.88,820.55,8781.0
2025-04-02 15:45:00,820.28,824.38,820.27,823.35,25560.0,820.28,824.38,820.27,823.35,25560.0
2025-04-02 15:50:00,823.35,824.64,822.16,823.02,27424.0,823.35,824.64,822.16,823.02,27424.0
2025-04-02 15:55:00,823.26,825.0,822.95,823.22,66220.0,823.26,825.0,822.95,823.22,66220.0
2025-04-03 09:30:00,782.75,788.06,777.0,778.79,69307.0,782.75,788.06,777.0,778.79,69307.0
2025-04-03 09:35:00,778.44,780.05,775.25,777.99,26992.0,778.44,780.05,775.25,777.99,26992.0
2025-04-03 09:40:00,777.62,777.62,771.35,774.03,32730.0,777.62,777.62,771.35,774.03,32730.0
2025-04-03 09:45:00,775.31,776.37,771.71,772.04,23387.0,775.31,776.37,771.71,772.04,23387.0
2025-04-03 09:50:00,772.99,778.57,772.98,777.2,11052.0,772.99,778.57,772.98,777.2,11052.0
2025-04-03 09:55:00,777.2,778.58,774.17,775.79,21626.0,777.2,778.58,774.17,775.79,21626.0
2025-04-03 10:00:00,774.46,776.71,772.69,773.39,27851.0,774.46,776.71,772.69,773.39,27851.0
2025-04-03 10:05:00,773.43,775.07,772.0,773.18,6553.0,773.43,775.07,772.0,773.18,6553.0
2025-04-03 10:10:00,772.73,772.73,769.42,770.97,7006.0,772.73,772.73,769.42,770.97,7006.0
2025-04-03 10:15:00,771.92,772.39,770.37,771.55,18837.0,771.92,772.39,770.37,771.55,18837.0
2025-04-03 10:20:00,770.5,770.5,766.56,767.28,11060.0,770.5,770.5,766.56,767.28,11060.0
2025-04-03 10:25:00,767.28,771.17,766.78,769.86,18096.0,767.28,771.17,766.78,769.86,18096.0
2025-04-03 10:30:00,770.55,771.22,767.68,767.77,7673.0,770.55,771.22,767.68,767.77,7673.0
2025-04-03 10:35:00,767.54,768.73,763.18,764.03,22488.0,767.54,768.73,763.18,764.03,22488.0
2025-04-03 10:40:00,764.15,764.71,760.7,762.14,27519.0,764.15,764.71,760.7,762.14,27519.0
2025-04-03 10:45:00,762.02,762.02,757.57,758.0,19905.0,762.02,762.02,757.57,758.0,19905.0
2025-04-03 10:50:00,758.0,760.35,757.25,759.79,18346.0,758.0,760.35,757.25,759.79,18346.0
2025-04-03 10:55:00,760.4,760.8,759.05,759.9,16632.0,760.4,760.8,759.05,759.9,16632.0
2025-04-03 11:00:00,759.9,761.96,759.56,760.4,13050.0,759.9,761.96,759.56,760.4,13050.0
2025-04-03 11:05:00,760.54,760.54,758.27,759.37,15377.0,760.54,760.54,758.27,759.37,15377.0
2025-04-03 11:10:00,759.37,765.55,758.29,764.3,20335.0,759.37,765.55,758.29,764.3,20335.0
2025-04-03 11:15:00,764.3,768.6,764.29,768.02,9636.0,764.3,768.6,764.29,768.02,9636.0
2025-04-03 11:20:00,767.44,768.97,766.84,767.66,8119.0,767.44,768.97,766.84,767.66,8119.0
2025-04-03 11:25:00,767.61,771.89,767.6,768.05,7900.0,767.61,771.89,767.6,768.05,7900.0
2025-04-03 11:30:00,768.12,773.63,768.12,772.9,8332.0,768.12,773.63,768.12,772.9,8332.0
2025-04-03 11:35:00,772.9,774.93,771.4,774.37,11253.0,772.9,774.93,771.4,774.37,11253.0
2025-04-03 11:40:00,774.61,777.04,774.6,774.62,10474.0,774.61,777.04,774.6,774.62,10474.0
2025-04-03 11:45:00,776.46,776.62,772.51,774.0,11743.0,776.46,776.62,772.51,774.0,11743.0
2025-04-03 11:50:00,773.96,776.24,772.56,776.24,7346.0,773.96,776.24,772.56,776.24,7346.0
2025-04-03 11:55:00,776.42,777.18,775.16,775.33,4585.0,776.42,777.18,775.16,775.33,4585.0
2025-04-03 12:00:00,775.16,778.32,774.46,776.26,6398.0,775.16,778.32,774.46,776.26,6398.0
2025-04-03 12:05:00,776.7,776.81,774.35,774.67,4955.0,776.7,776.81,774.35,774.67,4955.0
2025-04-03 12:10:00,775.09,778.22,775.09,777.48,3464.0,775.09,778.22,775.09,777.48,3464.0
2025-04-03 12:15:00,777.79,780.89,777.75,780.09,1571.0,777.79,780.89,777.75,780.09,1571.0
2025-04-03 12:20:00,780.7,782.48,779.84,781.78,11758.0,780.7,782.48,779.84,781.78,11758.0
2025-04-03 12:25:00,781.24,783.55,780.17,783.36,7630.0,781.24,783.55,780.17,783.36,7630.0
2025-04-03 12:30:00,783.53,783.55,779.63,779.64,7427.0,783.53,783.55,779.63,779.64,7427.0
2025-04-03 12:35:00,779.48,781.68,778.84,780.96,3568.0,779.48,781.68,778.84,780.96,3568.0
2025-04-03 12:40:00,781.86,787.25,781.65,784.05,13394.0,781.86,787.25,781.65,784.05,13394.0
2025-04-03 12:45:00,784.1,784.21,782.3,783.61,5534.0,784.1,784.21,782.3,783.61,5534.0
2025-04-03 12:50:00,783.73,784.19,782.06,782.06,9852.0,783.73,784.19,782.06,782.06,9852.0
2025-04-03 12:55:00,782.17,783.08,781.46,782.29,3431.0,782.17,783.08,781.46,782.29,3431.0
2025-04-03 13:00:00,782.67,783.05,781.92,782.86,1922.0,782.67,783.05,781.92,782.86,1922.0
2025-04-03 13:05:00,782.85,784.35,782.85,783.11,3144.0,782.85,784.35,782.85,783.11,3144.0
2025-04-03 13:10:00,783.43,785.58,783.42,784.25,5236.0,783.43,785.58,783.42,784.25,5236.0
2025-04-03 13:15:00,783.92,784.98,782.82,784.14,6993.0,783.92,784.98,782.82,784.14,6993.0
2025-04-03 13:20:00,784.51,785.0,781.07,782.39,3288.0,784.51,785.0,781.07,782.39,3288.0
2025-04-03 13:25:00,782.6,782.79,781.81,782.17,3883.0,782.6,782.79,781.81,782.17,3883.0
2025-04-03 13:30:00,782.17,782.94,781.1,782.94,9157.0,782.17,782.94,781.1,782.94,9157.0
2025-04-03 13:35:00,783.21,785.99,782.38,785.73,8406.0,783.21,785.99,782.38,785.73,8406.0
2025-04-03 13:40:00,784.57,785.36,784.2,784.99,4506.0,784.57,785.36,784.2,784.99,4506.0
2025-04-03 13:45:00,785.0,785.01,783.17,783.84,3976.0,785.0,785.01,783.17,783.84,3976.0
2025-04-03 13:50:00,784.13,784.5,783.17,784.15,5017.0,784.13,784.5,783.17,784.15,5017.0
2025-04-03 13:55:00,783.29,784.0,780.52,780.52,4860.0,783.29,784.0,780.52,780.52,4860.0
2025-04-03 14:00:00,781.31,782.37,780.38,781.65,5617.0,781.31,782.37,780.38,781.65,5617.0
2025-04-03 14:05:00,781.65,781.78,781.09,781.78,1724.0,781.65,781.78,781.09,781.78,1724.0
2025-04-03 14:10:00,781.66,782.46,779.2,779.21,5407.0,781.66,782.46,779.2,779.21,5407.0
2025-04-03 14:15:00,778.72,780.34,777.99,778.91,5129.0,778.72,780.34,777.99,778.91,5129.0
2025-04-03 14:20:00,779.59,780.9,778.63,780.15,8637.0,779.59,780.9,778.63,780.15,8637.0
2025-04-03 14:25:00,780.08,780.28,778.41,780.28,1953.0,780.08,780.28,778.41,780.28,1953.0
2025-04-03 14:30:00,780.64,781.69,779.35,779.9,6707.0,780.64,781.69,779.35,779.9,6707.0
2025-04-03 14:35:00,779.97,781.61,779.82,781.1,6425.0,779.97,781.61,779.82,781.1,6425.0
2025-04-03 14:40:00,781.1,781.1,779.26,781.08,3471.0,781.1,781.1,779.26,781.08,3471.0
2025-04-03 14:45:00,780.04,781.41,780.04,780.8,3991.0,780.04,781.41,780.04,780.8,3991.0
2025-04-03 14:50:00,780.67,781.68,780.14,781.65,5165.0,780.67,781.68,780.14,781.65,5165.0
2025-04-03 14:55:00,781.65,782.36,780.09,782.36,3871.0,781.65,782.36,780.09,782.36,3871.0
2025-04-03 15:00:00,781.94,782.03,779.91,779.91,3236.0,781.94,782.03,779.91,779.91,3236.0
2025-04-03 15:05:00,780.53,780.93,779.5,779.5,7950.0,780.53,780.93,779.5,779.5,7950.0
2025-04-03 15:10:00,779.66,780.2,777.85,779.58,8518.0,779.66,780.2,777.85,779.58,8518.0
2025-04-03 15:15:00,778.96,778.96,774.13,775.51,4054.0,778.96,778.96,774.13,775.51,4054.0
2025-04-03 15:20:00,776.09,776.81,774.59,776.81,9435.0,776.09,776.81,774.59,776.81,9435.0
2025-04-03 15:25:00,775.86,776.81,773.86,773.86,12371.0,775.86,776.81,773.86,773.86,12371.0
2025-04-03 15:30:00,774.54,774.54,772.76,773.73,5325.0,774.54,774.54,772.76,773.73,5325.0
2025-04-03 15:35:00,773.04,774.43,771.95,774.42,5251.0,773.04,774.43,771.95,774.42,5251.0
2025-04-03 15:40:00,774.01,776.38,773.6,776.09,9689.0,774.01,776.38,773.6,776.09,9689.0
2025-04-03 15:45:00,775.97,775.97,772.44,772.65,7922.0,775.97,775.97,772.44,772.65,7922.0
2025-04-03 15:50:00,773.22,775.18,770.91,774.94,15771.0,773.22,775.18,770.91,774.94,15771.0
2025-04-03 15:55:00,774.06,774.74,772.57,773.95,61201.0,774.06,774.74,772.57,773.95,61201.0
2025-04-04 09:30:00,756.34,758.77,740.01,741.92,57188.0,756.34,758.77,740.01,741.92,57188.0
2025-04-04 09:35:00,741.92,743.27,734.39,738.0,40869.0,741.92,743.27,734.39,738.0,40869.0
2025-04-04 09:40:00,737.94,737.94,731.32,732.36,30672.0,737.94,737.94,731.32,732.36,30672.0
2025-04-04 09:45:00,730.31,740.0,728.7,736.28,36536.0,730.31,740.0,728.7,736.28,36536.0
2025-04-04 09:50:00,738.08,740.18,732.99,733.56,24313.0,738.08,740.18,732.99,733.56,24313.0
2025-04-04 09:55:00,733.23,741.07,732.2,739.32,29350.0,733.23,741.07,732.2,739.32,29350.0
2025-04-04 10:00:00,738.02,740.99,736.46,740.12,16024.0,738.02,740.99,736.46,740.12,16024.0
2025-04-04 10:05:00,741.15,742.0,733.57,733.59,22283.0,741.15,742.0,733.57,733.59,22283.0
2025-04-04 10:10:00,733.41,734.2,729.83,731.29,16599.0,733.41,734.2,729.83,731.29,16599.0
2025-04-04 10:15:00,731.29,732.29,729.79,731.71,26863.0,731.29,732.29,729.79,731.71,26863.0
2025-04-04 10:20:00,731.76,733.49,729.0,729.0,16633.0,731.76,733.49,729.0,729.0,16633.0
2025-04-04 10:25:00,730.13,730.53,725.14,725.14,16521.0,730.13,730.53,725.14,725.14,16521.0
2025-04-04 10:30:00,725.0,729.06,724.27,726.33,18204.0,725.0,729.06,724.27,726.33,18204.0
2025-04-04 10:35:00,726.27,730.3,724.57,729.25,14329.0,726.27,730.3,724.57,729.25,14329.0
2025-04-04 10:40:00,728.79,731.66,727.0,729.9,11702.0,728.79,731.66,727.0,729.9,11702.0
2025-04-04 10:45:00,728.99,728.99,725.4,725.46,14120.0,728.99,728.99,725.4,725.46,14120.0
2025-04-04 10:50:00,725.0,731.16,722.33,728.79,13540.0,725.0,731.16,722.33,728.79,13540.0
2025-04-04 10:55:00,728.71,733.12,725.97,730.57,25686.0,728.71,733.12,725.97,730.57,25686.0
2025-04-04 11:00:00,729.8,740.24,728.66,740.06,37304.0,729.8,740.24,728.66,740.06,37304.0
2025-04-04 11:05:00,739.27,739.38,735.88,736.77,17729.0,739.27,739.38,735.88,736.77,17729.0
2025-04-04 11:10:00,737.72,747.06,736.38,745.11,13372.0,737.72,747.06,736.38,745.11,13372.0
2025-04-04 11:15:00,745.57,748.46,744.54,745.35,24823.0,745.57,748.46,744.54,745.35,24823.0
2025-04-04 11:20:00,746.91,751.0,745.21,749.74,16415.0,746.91,751.0,745.21,749.74,16415.0
2025-04-04 11:25:00,747.52,748.3,740.91,741.81,12989.0,747.52,748.3,740.91,741.81,12989.0
2025-04-04 11:30:00,741.84,743.27,738.91,739.76,8676.0,741.84,743.27,738.91,739.76,8676.0
2025-04-04 11:35:00,740.62,740.72,734.16,736.64,13341.0,740.62,740.72,734.16,736.64,13341.0
2025-04-04 11:40:00,736.99,739.58,734.62,738.51,11915.0,736.99,739.58,734.62,738.51,11915.0
2025-04-04 11:45:00,738.26,742.54,736.13,742.54,11732.0,738.26,742.54,736.13,742.54,11732.0
2025-04-04 11:50:00,741.54,741.85,735.96,735.97,13850.0,741.54,741.85,735.96,735.97,13850.0
2025-04-04 11:55:00,737.19,738.67,732.81,732.81,10878.0,737.19,738.67,732.81,732.81,10878.0
2025-04-04 12:00:00,733.41,737.2,733.35,735.87,20683.0,733.41,737.2,733.35,735.87,20683.0
2025-04-04 12:05:00,735.02,738.48,734.22,734.22,18094.0,735.02,738.48,734.22,734.22,18094.0
2025-04-04 12:10:00,734.63,737.51,733.91,735.71,6850.0,734.63,737.51,733.91,735.71,6850.0
2025-04-04 12:15:00,735.9,735.99,730.01,730.33,15730.0,735.9,735.99,730.01,730.33,15730.0
2025-04-04 12:20:00,730.12,730.45,728.01,729.42,34749.0,730.12,730.45,728.01,729.42,34749.0
2025-04-04 12:25:00,728.92,729.49,727.42,728.3,6418.0,728.92,729.49,727.42,728.3,6418.0
2025-04-04 12:30:00,727.1,728.29,723.0,723.0,10266.0,727.1,728.29,723.0,723.0,10266.0
2025-04-04 12:35:00,723.33,729.85,723.33,729.0,10087.0,723.33,729.85,723.33,729.0,10087.0
2025-04-04 12:40:00,730.07,730.07,725.11,725.11,5868.0,730.07,730.07,725.11,725.11,5868.0
2025-04-04 12:45:00,725.15,725.38,722.65,724.94,10299.0,725.15,725.38,722.65,724.94,10299.0
2025-04-04 12:50:00,724.66,726.43,724.2,725.12,6909.0,724.66,726.43,724.2,725.12,6909.0
2025-04-04 12:55:00,725.13,727.52,724.63,725.76,8263.0,725.13,727.52,724.63,725.76,8263.0
2025-04-04 13:00:00,726.49,728.59,725.34,726.82,4141.0,726.49,728.59,725.34,726.82,4141.0
2025-04-04 13:05:00,727.29,727.29,724.62,725.78,3970.0,727.29,727.29,724.62,725.78,3970.0
2025-04-04 13:10:00,725.56,726.06,723.0,723.0,3654.0,725.56,726.06,723.0,723.0,3654.0
2025-04-04 13:15:00,723.48,725.57,721.64,725.4,15814.0,723.48,725.57,721.64,725.4,15814.0
2025-04-04 13:20:00,725.5,726.44,723.67,725.03,10651.0,725.5,726.44,723.67,725.03,10651.0
2025-04-04 13:25:00,725.39,729.29,725.39,727.48,13453.0,725.39,729.29,725.39,727.48,13453.0
2025-04-04 13:30:00,726.56,728.87,724.44,726.59,15057.0,726.56,728.87,724.44,726.59,15057.0
2025-04-04 13:35:00,727.0,731.17,727.0,730.21,4681.0,727.0,731.17,727.0,730.21,4681.0
2025-04-04 13:40:00,730.42,731.52,729.78,730.7,2713.0,730.42,731.52,729.78,730.7,2713.0
2025-04-04 13:45:00,730.59,733.03,729.44,732.92,10331.0,730.59,733.03,729.44,732.92,10331.0
2025-04-04 13:50:00,732.28,732.89,730.57,731.73,6091.0,732.28,732.89,730.57,731.73,6091.0
2025-04-04 13:55:00,730.52,733.66,729.83,733.65,5583.0,730.52,733.66,729.83,733.65,5583.0
2025-04-04 14:00:00,733.77,735.71,733.64,734.63,9824.0,733.77,735.71,733.64,734.63,9824.0
2025-04-04 14:05:00,734.72,734.72,730.0,731.24,8142.0,734.72,734.72,730.0,731.24,8142.0
2025-04-04 14:10:00,730.8,731.35,728.13,728.24,6421.0,730.8,731.35,728.13,728.24,6421.0
2025-04-04 14:15:00,728.01,728.01,724.95,725.16,6496.0,728.01,728.01,724.95,725.16,6496.0
2025-04-04 14:20:00,725.55,726.73,724.72,725.6,6258.0,725.55,726.73,724.72,725.6,6258.0
2025-04-04 14:25:00,725.6,726.33,723.1,723.15,5021.0,725.6,726.33,723.1,723.15,5021.0
2025-04-04 14:30:00,723.91,724.86,722.16,723.77,9778.0,723.91,724.86,722.16,723.77,9778.0
2025-04-04 14:35:00,723.62,723.75,719.69,721.72,8777.0,723.62,723.75,719.69,721.72,8777.0
2025-04-04 14:40:00,721.7,722.3,718.45,718.72,8242.0,721.7,722.3,718.45,718.72,8242.0
2025-04-04 14:45:00,718.93,723.5,718.45,722.74,8993.0,718.93,723.5,718.45,722.74,8993.0
2025-04-04 14:50:00,722.74,724.07,720.62,722.88,11924.0,722.74,724.07,720.62,722.88,11924.0
2025-04-04 14:55:00,721.99,723.11,720.47,721.51,10446.0,721.99,723.11,720.47,721.51,10446.0
2025-04-04 15:00:00,721.69,722.44,719.03,720.5,12944.0,721.69,722.44,719.03,720.5,12944.0
2025-04-04 15:05:00,720.03,721.39,718.74,720.61,8670.0,720.03,721.39,718.74,720.61,8670.0
2025-04-04 15:10:00,721.0,726.16,720.19,725.27,19250.0,721.0,726.16,720.19,725.27,19250.0
2025-04-04 15:15:00,725.66,726.25,719.95,721.28,11060.0,725.66,726.25,719.95,721.28,11060.0
2025-04-04 15:20:00,721.79,728.1,721.6,726.08,11520.0,721.79,728.1,721.6,726.08,11520.0
2025-04-04 15:25:00,726.71,727.7,724.41,726.25,13548.0,726.71,727.7,724.41,726.25,13548.0
2025-04-04 15:30:00,726.08,731.07,725.16,730.03,17371.0,726.08,731.07,725.16,730.03,17371.0
2025-04-04 15:35:00,730.64,732.13,727.35,729.03,15403.0,730.64,732.13,727.35,729.03,15403.0
2025-04-04 15:40:00,729.6,729.88,727.17,728.92,15530.0,729.6,729.88,727.17,728.92,15530.0
2025-04-04 15:45:00,729.84,731.14,725.51,725.66,23996.0,729.84,731.14,725.51,725.66,23996.0
2025-04-04 15:50:00,725.31,725.31,720.0,723.43,52442.0,725.31,725.31,720.0,723.43,52442.0
2025-04-04 15:55:00,722.79,722.89,720.09,720.82,89090.0,722.79,722.89,720.09,720.82,89090.0
2025-04-07 09:30:00,688.0,704.89,686.65,696.89,101925.0,688.0,704.89,686.65,696.89,101925.0
2025-04-07 09:35:00,697.55,698.08,686.39,690.62,20486.0,697.55,698.08,686.39,690.62,20486.0
2025-04-07 09:40:00,690.44,690.44,680.0,680.84,21518.0,690.44,690.44,680.0,680.84,21518.0
2025-04-07 09:45:00,681.05,698.57,678.65,696.23,38064.0,681.05,698.57,678.65,696.23,38064.0
2025-04-07 09:50:00,695.62,702.68,692.25,701.36,34842.0,695.62,702.68,692.25,701.36,34842.0
2025-04-07 09:55:00,701.41,712.47,700.22,710.14,48699.0,701.41,712.47,700.22,710.14,48699.0
2025-04-07 10:00:00,709.95,717.4,706.97,709.43,50613.0,709.95,717.4,706.97,709.43,50613.0
2025-04-07 10:05:00,708.91,713.82,708.9,711.79,34494.0,708.91,713.82,708.9,711.79,34494.0
2025-04-07 10:10:00,712.74,750.0,712.74,743.86,48946.0,712.74,750.0,712.74,743.86,48946.0
2025-04-07 10:15:00,745.6,758.65,740.25,746.04,28540.0,745.6,758.65,740.25,746.04,28540.0
2025-04-07 10:20:00,742.63,743.77,712.75,712.75,31963.0,742.63,743.77,712.75,712.75,31963.0
2025-04-07 10:25:00,714.97,723.21,708.19,711.09,14859.0,714.97,723.21,708.19,711.09,14859.0
2025-04-07 10:30:00,711.06,725.98,708.09,715.24,37816.0,711.06,725.98,708.09,715.24,37816.0
2025-04-07 10:35:00,715.24,717.03,707.53,709.61,34910.0,715.24,717.03,707.53,709.61,34910.0
2025-04-07 10:40:00,711.25,716.58,706.0,715.88,30511.0,711.25,716.58,706.0,715.88,30511.0
2025-04-07 10:45:00,715.97,721.81,711.0,717.01,19002.0,715.97,721.81,711.0,717.01,19002.0
2025-04-07 10:50:00,719.06,731.95,717.79,730.99,12349.0,719.06,731.95,717.79,730.99,12349.0
2025-04-07 10:55:00,730.19,731.2,723.97,725.0,14046.0,730.19,731.2,723.97,725.0,14046.0
2025-04-07 11:00:00,725.65,737.13,724.46,731.29,19133.0,725.65,737.13,724.46,731.29,19133.0
2025-04-07 11:05:00,732.62,734.09,722.38,723.42,29466.0,732.62,734.09,722.38,723.42,29466.0
2025-04-07 11:10:00,723.42,726.65,714.03,714.42,14518.0,723.42,726.65,714.03,714.42,14518.0
2025-04-07 11:15:00,713.02,718.2,709.83,717.61,30149.0,713.02,718.2,709.83,717.61,30149.0
2025-04-07 11:20:00,716.71,719.27,708.49,708.49,16238.0,716.71,719.27,708.49,708.49,16238.0
2025-04-07 11:25:00,710.31,713.35,706.71,710.21,8797.0,710.31,713.35,706.71,710.21,8797.0
2025-04-07 11:30:00,710.74,717.15,710.65,717.15,4800.0,710.74,717.15,710.65,717.15,4800.0
2025-04-07 11:35:00,714.83,724.81,714.82,722.43,31349.0,714.83,724.81,714.82,722.43,31349.0
2025-04-07 11:40:00,722.09,729.72,721.56,729.5,16268.0,722.09,729.72,721.56,729.5,16268.0
2025-04-07 11:45:00,728.03,728.62,722.42,725.15,10958.0,728.03,728.62,722.42,725.15,10958.0
2025-04-07 11:50:00,726.22,730.38,721.07,722.64,18732.0,726.22,730.38,721.07,722.64,18732.0
2025-04-07 11:55:00,723.27,725.07,720.65,722.72,10194.0,723.27,725.07,720.65,722.72,10194.0
2025-04-07 12:00:00,721.87,724.47,719.53,720.76,23875.0,721.87,724.47,719.53,720.76,23875.0
2025-04-07 12:05:00,721.3,721.3,713.5,714.85,9783.0,721.3,721.3,713.5,714.85,9783.0
2025-04-07 12:10:00,714.57,721.33,712.61,716.32,8981.0,714.57,721.33,712.61,716.32,8981.0
2025-04-07 12:15:00,718.46,719.64,714.94,719.02,4247.0,718.46,719.64,714.94,719.02,4247.0
2025-04-07 12:20:00,718.4,720.16,716.03,719.84,2836.0,718.4,720.16,716.03,719.84,2836.0
2025-04-07 12:25:00,721.68,724.98,720.23,722.7,4426.0,721.68,724.98,720.23,722.7,4426.0
2025-04-07 12:30:00,722.7,729.1,722.7,728.07,11501.0,722.7,729.1,722.7,728.07,11501.0
2025-04-07 12:35:00,727.62,727.65,723.94,726.0,14433.0,727.62,727.65,723.94,726.0,14433.0
2025-04-07 12:40:00,725.92,728.35,723.55,725.32,30449.0,725.92,728.35,723.55,725.32,30449.0
2025-04-07 12:45:00,724.45,725.26,719.98,720.75,20813.0,724.45,725.26,719.98,720.75,20813.0
2025-04-07 12:50:00,720.89,723.42,718.47,721.36,5778.0,720.89,723.42,718.47,721.36,5778.0
2025-04-07 12:55:00,721.6,722.43,716.14,718.26,7087.0,721.6,722.43,716.14,718.26,7087.0
2025-04-07 13:00:00,719.64,731.36,718.73,720.56,17901.0,719.64,731.36,718.73,720.56,17901.0
2025-04-07 13:05:00,720.38,723.58,717.37,720.49,7383.0,720.38,723.58,717.37,720.49,7383.0
2025-04-07 13:10:00,720.49,727.68,718.53,727.61,7419.0,720.49,727.68,718.53,727.61,7419.0
2025-04-07 13:15:00,727.61,730.64,725.21,730.64,7653.0,727.61,730.64,725.21,730.64,7653.0
2025-04-07 13:20:00,728.8,731.64,728.35,729.39,5552.0,728.8,731.64,728.35,729.39,5552.0
2025-04-07 13:25:00,729.67,735.35,729.62,730.66,5145.0,729.67,735.35,729.62,730.66,5145.0
2025-04-07 13:30:00,733.87,733.87,727.65,731.17,8106.0,733.87,733.87,727.65,731.17,8106.0
2025-04-07 13:35:00,731.17,736.95,730.5,736.68,7881.0,731.17,736.95,730.5,736.68,7881.0
2025-04-07 13:40:00,734.39,739.55,732.52,739.55,9757.0,734.39,739.55,732.52,739.55,9757.0
2025-04-07 13:45:00,739.92,743.85,731.31,736.14,16204.0,739.92,743.85,731.31,736.14,16204.0
2025-04-07 13:50:00,738.34,739.97,734.2,738.45,10218.0,738.34,739.97,734.2,738.45,10218.0
2025-04-07 13:55:00,737.12,740.11,736.13,738.25,7856.0,737.12,740.11,736.13,738.25,7856.0
2025-04-07 14:00:00,738.91,740.0,734.33,736.9,14180.0,738.91,740.0,734.33,736.9,14180.0
2025-04-07 14:05:00,736.72,737.21,732.23,735.55,16559.0,736.72,737.21,732.23,735.55,16559.0
2025-04-07 14:10:00,735.55,737.91,731.28,733.94,8628.0,735.55,737.91,731.28,733.94,8628.0
2025-04-07 14:15:00,734.19,741.4,732.84,738.86,13188.0,734.19,741.4,732.84,738.86,13188.0
2025-04-07 14:20:00,738.64,740.9,736.7,739.56,11862.0,738.64,740.9,736.7,739.56,11862.0
2025-04-07 14:25:00,738.81,738.81,729.75,730.95,10419.0,738.81,738.81,729.75,730.95,10419.0
2025-04-07 14:30:00,731.09,737.81,730.89,736.36,21285.0,731.09,737.81,730.89,736.36,21285.0
2025-04-07 14:35:00,736.38,741.21,735.38,739.0,11704.0,736.38,741.21,735.38,739.0,11704.0
2025-04-07 14:40:00,738.98,741.28,736.24,737.79,18339.0,738.98,741.28,736.24,737.79,18339.0
2025-04-07 14:45:00,737.88,739.51,734.6,734.82,10679.0,737.88,739.51,734.6,734.82,10679.0
2025-04-07 14:50:00,735.71,736.77,729.64,729.64,10109.0,735.71,736.77,729.64,729.64,10109.0
2025-04-07 14:55:00,730.62,731.52,727.68,729.82,7583.0,730.62,731.52,727.68,729.82,7583.0
2025-04-07 15:00:00,728.97,734.21,728.97,730.7,14959.0,728.97,734.21,728.97,730.7,14959.0
2025-04-07 15:05:00,730.7,731.09,725.22,725.23,11780.0,730.7,731.09,725.22,725.23,11780.0
2025-04-07 15:10:00,726.44,728.43,724.66,726.84,12317.0,726.44,728.43,724.66,726.84,12317.0
2025-04-07 15:15:00,726.22,731.34,725.49,729.53,25568.0,726.22,731.34,725.49,729.53,25568.0
2025-04-07 15:20:00,729.8,731.6,727.52,727.91,9689.0,729.8,731.6,727.52,727.91,9689.0
2025-04-07 15:25:00,729.49,729.49,724.45,726.15,26474.0,729.49,729.49,724.45,726.15,26474.0
2025-04-07 15:30:00,727.0,734.81,726.84,733.07,14689.0,727.0,734.81,726.84,733.07,14689.0
2025-04-07 15:35:00,733.38,735.07,729.99,732.15,23040.0,733.38,735.07,729.99,732.15,23040.0
2025-04-07 15:40:00,732.78,732.78,727.1,727.37,17066.0,732.78,732.78,727.1,727.37,17066.0
2025-04-07 15:45:00,727.37,730.1,726.65,729.51,10636.0,727.37,730.1,726.65,729.51,10636.0
2025-04-07 15:50:00,729.71,732.64,727.32,732.64,21236.0,729.71,732.64,727.32,732.64,21236.0
2025-04-07 15:55:00,732.62,736.2,732.56,735.31,62745.0,732.62,736.2,732.56,735.31,62745.0
2025-04-08 09:30:00,768.01,773.5,761.49,770.74,71621.0,768.01,773.5,761.49,770.74,71621.0
2025-04-08 09:35:00,771.02,772.85,765.06,768.09,36438.0,771.02,772.85,765.06,768.09,36438.0
2025-04-08 09:40:00,767.16,769.18,763.0,766.6,22596.0,767.16,769.18,763.0,766.6,22596.0
2025-04-08 09:45:00,767.3,771.01,762.71,764.04,10977.0,767.3,771.01,762.71,764.04,10977.0
2025-04-08 09:50:00,762.42,767.75,760.33,765.56,9505.0,762.42,767.75,760.33,765.56,9505.0
2025-04-08 09:55:00,765.41,768.52,761.88,767.43,18192.0,765.41,768.52,761.88,767.43,18192.0
2025-04-08 10:00:00,767.43,771.16,766.77,770.19,23700.0,767.43,771.16,766.77,770.19,23700.0
2025-04-08 10:05:00,769.72,772.08,766.91,769.97,14528.0,769.72,772.08,766.91,769.97,14528.0
2025-04-08 10:10:00,769.96,770.23,766.27,770.11,8251.0,769.96,770.23,766.27,770.11,8251.0
2025-04-08 10:15:00,769.54,775.88,769.54,772.14,25450.0,769.54,775.88,769.54,772.14,25450.0
2025-04-08 10:20:00,772.99,773.0,769.8,769.94,14888.0,772.99,773.0,769.8,769.94,14888.0
2025-04-08 10:25:00,770.22,771.99,768.75,768.79,10518.0,770.22,771.99,768.75,768.79,10518.0
2025-04-08 10:30:00,769.41,771.24,766.42,769.98,13016.0,769.41,771.24,766.42,769.98,13016.0
2025-04-08 10:35:00,769.6,770.24,768.12,769.15,6228.0,769.6,770.24,768.12,769.15,6228.0
2025-04-08 10:40:00,768.27,768.27,763.53,763.54,5124.0,768.27,768.27,763.53,763.54,5124.0
2025-04-08 10:45:00,764.06,765.74,761.39,762.23,5253.0,764.06,765.74,761.39,762.23,5253.0
2025-04-08 10:50:00,761.76,763.94,761.52,761.74,2599.0,761.76,763.94,761.52,761.74,2599.0
2025-04-08 10:55:00,760.33,760.44,757.83,759.73,4546.0,760.33,760.44,757.83,759.73,4546.0
2025-04-08 11:00:00,759.31,762.17,759.07,761.12,5307.0,759.31,762.17,759.07,761.12,5307.0
2025-04-08 11:05:00,760.49,761.79,757.06,759.63,13126.0,760.49,761.79,757.06,759.63,13126.0
2025-04-08 11:10:00,758.47,760.19,756.81,758.61,12415.0,758.47,760.19,756.81,758.61,12415.0
2025-04-08 11:15:00,757.99,758.82,756.03,758.78,4290.0,757.99,758.82,756.03,758.78,4290.0
2025-04-08 11:20:00,758.87,761.29,756.31,756.66,20870.0,758.87,761.29,756.31,756.66,20870.0
2025-04-08 11:25:00,756.8,757.41,754.1,754.11,7936.0,756.8,757.41,754.1,754.11,7936.0
2025-04-08 11:30:00,754.37,758.34,754.37,756.24,4759.0,754.37,758.34,754.37,756.24,4759.0
2025-04-08 11:35:00,756.01,760.54,756.0,760.38,5973.0,756.01,760.54,756.0,760.38,5973.0
2025-04-08 11:40:00,759.07,761.52,758.48,759.62,6174.0,759.07,761.52,758.48,759.62,6174.0
2025-04-08 11:45:00,759.35,760.45,755.12,755.49,3579.0,759.35,760.45,755.12,755.49,3579.0
2025-04-08 11:50:00,755.29,755.29,752.18,755.07,3119.0,755.29,755.29,752.18,755.07,3119.0
2025-04-08 11:55:00,755.0,757.49,753.79,756.38,3745.0,755.0,757.49,753.79,756.38,3745.0
2025-04-08 12:00:00,756.43,757.61,755.25,756.4,8617.0,756.43,757.61,755.25,756.4,8617.0
2025-04-08 12:05:00,756.99,757.6,754.44,756.4,3896.0,756.99,757.6,754.44,756.4,3896.0
2025-04-08 12:10:00,756.82,757.57,754.18,754.18,6630.0,756.82,757.57,754.18,754.18,6630.0
2025-04-08 12:15:00,754.09,755.25,749.53,749.83,5728.0,754.09,755.25,749.53,749.83,5728.0
2025-04-08 12:20:00,749.61,750.42,745.98,745.98,3273.0,749.61,750.42,745.98,745.98,3273.0
2025-04-08 12:25:00,746.81,749.33,746.73,749.33,4468.0,746.81,749.33,746.73,749.33,4468.0
2025-04-08 12:30:00,749.6,750.45,744.49,746.14,6050.0,749.6,750.45,744.49,746.14,6050.0
2025-04-08 12:35:00,746.34,746.75,743.74,744.27,4100.0,746.34,746.75,743.74,744.27,4100.0
2025-04-08 12:40:00,741.62,742.75,740.0,742.75,8205.0,741.62,742.75,740.0,742.75,8205.0
2025-04-08 12:45:00,740.48,750.37,740.48,747.11,20397.0,740.48,750.37,740.48,747.11,20397.0
2025-04-08 12:50:00,747.0,747.01,743.61,745.58,12716.0,747.0,747.01,743.61,745.58,12716.0
2025-04-08 12:55:00,745.59,748.25,742.86,742.86,9072.0,745.59,748.25,742.86,742.86,9072.0
2025-04-08 13:00:00,743.37,744.58,741.31,744.41,8508.0,743.37,744.58,741.31,744.41,8508.0
2025-04-08 13:05:00,744.91,746.5,740.13,740.14,6103.0,744.91,746.5,740.13,740.14,6103.0
2025-04-08 13:10:00,741.01,741.63,736.87,741.18,6048.0,741.01,741.63,736.87,741.18,6048.0
2025-04-08 13:15:00,740.36,744.02,740.36,743.24,3782.0,740.36,744.02,740.36,743.24,3782.0
2025-04-08 13:20:00,741.22,743.55,738.62,740.81,4558.0,741.22,743.55,738.62,740.81,4558.0
2025-04-08 13:25:00,739.76,740.98,737.0,737.71,6184.0,739.76,740.98,737.0,737.71,6184.0
2025-04-08 13:30:00,737.12,738.5,735.11,736.5,3146.0,737.12,738.5,735.11,736.5,3146.0
2025-04-08 13:35:00,736.62,742.41,736.61,741.55,18307.0,736.62,742.41,736.61,741.55,18307.0
2025-04-08 13:40:00,741.64,748.52,740.61,747.21,6197.0,741.64,748.52,740.61,747.21,6197.0
2025-04-08 13:45:00,745.97,746.74,741.27,742.63,3692.0,745.97,746.74,741.27,742.63,3692.0
2025-04-08 13:50:00,741.18,745.19,741.18,743.21,2870.0,741.18,745.19,741.18,743.21,2870.0
2025-04-08 13:55:00,743.18,744.9,743.17,744.0,1846.0,743.18,744.9,743.17,744.0,1846.0
2025-04-08 14:00:00,744.05,745.54,742.8,743.59,9640.0,744.05,745.54,742.8,743.59,9640.0
2025-04-08 14:05:00,742.71,742.71,740.73,741.31,2345.0,742.71,742.71,740.73,741.31,2345.0
2025-04-08 14:10:00,741.11,742.02,739.74,740.99,3497.0,741.11,742.02,739.74,740.99,3497.0
2025-04-08 14:15:00,741.12,745.55,741.12,745.11,2873.0,741.12,745.55,741.12,745.11,2873.0
2025-04-08 14:20:00,745.11,745.11,742.68,744.45,15771.0,745.11,745.11,742.68,744.45,15771.0
2025-04-08 14:25:00,743.94,744.33,738.55,739.65,6879.0,743.94,744.33,738.55,739.65,6879.0
2025-04-08 14:30:00,739.67,747.42,739.67,740.82,17610.0,739.67,747.42,739.67,740.82,17610.0
2025-04-08 14:35:00,739.71,740.0,736.81,738.17,8710.0,739.71,740.0,736.81,738.17,8710.0
2025-04-08 14:40:00,738.18,739.5,734.18,735.33,10989.0,738.18,739.5,734.18,735.33,10989.0
2025-04-08 14:45:00,735.43,740.06,735.42,739.27,8424.0,735.43,740.06,735.42,739.27,8424.0
2025-04-08 14:50:00,739.18,739.72,737.73,738.65,2681.0,739.18,739.72,737.73,738.65,2681.0
2025-04-08 14:55:00,738.33,738.33,735.48,735.92,3074.0,738.33,738.33,735.48,735.92,3074.0
2025-04-08 15:00:00,735.03,736.22,732.48,732.6,3782.0,735.03,736.22,732.48,732.6,3782.0
2025-04-08 15:05:00,732.7,733.06,728.61,728.62,12757.0,732.7,733.06,728.61,728.62,12757.0
2025-04-08 15:10:00,728.95,730.97,725.69,726.91,12143.0,728.95,730.97,725.69,726.91,12143.0
2025-04-08 15:15:00,726.92,726.92,721.85,723.72,6046.0,726.92,726.92,721.85,723.72,6046.0
2025-04-08 15:20:00,723.42,727.56,723.41,727.56,6741.0,723.42,727.56,723.41,727.56,6741.0
2025-04-08 15:25:00,727.59,731.07,727.39,728.7,15643.0,727.59,731.07,727.39,728.7,15643.0
2025-04-08 15:30:00,728.0,728.55,724.0,724.05,6081.0,728.0,728.55,724.0,724.05,6081.0
2025-04-08 15:35:00,724.19,724.76,716.29,717.97,12491.0,724.19,724.76,716.29,717.97,12491.0
2025-04-08 15:40:00,717.45,722.0,715.9,716.31,10812.0,717.45,722.0,715.9,716.31,10812.0
2025-04-08 15:45:00,716.35,718.51,713.99,714.65,7769.0,716.35,718.51,713.99,714.65,7769.0
2025-04-08 15:50:00,714.37,725.0,713.19,724.94,39309.0,714.37,725.0,713.19,724.94,39309.0
2025-04-08 15:55:00,724.55,728.89,721.8,728.52,79987.0,724.55,728.89,721.8,728.52,79987.0
2025-04-09 09:30:00,725.0,737.34,723.2,735.02,29710.0,725.0,737.34,723.2,735.02,29710.0
2025-04-09 09:35:00,734.78,736.97,726.41,736.44,19335.0,734.78,736.97,726.41,736.44,19335.0
2025-04-09 09:40:00,737.05,738.77,729.53,729.54,37400.0,737.05,738.77,729.53,729.54,37400.0
2025-04-09 09:45:00,729.51,733.67,728.25,730.65,13457.0,729.51,733.67,728.25,730.65,13457.0
2025-04-09 09:50:00,731.42,741.56,731.42,738.51,17204.0,731.42,741.56,731.42,738.51,17204.0
2025-04-09 09:55:00,739.82,739.82,734.19,736.18,10324.0,739.82,739.82,734.19,736.18,10324.0
2025-04-09 10:00:00,737.02,745.18,736.75,741.87,34608.0,737.02,745.18,736.75,741.87,34608.0
2025-04-09 10:05:00,741.73,741.87,735.16,738.78,17144.0,741.73,741.87,735.16,738.78,17144.0
2025-04-09 10:10:00,737.66,742.68,735.48,736.24,7673.0,737.66,742.68,735.48,736.24,7673.0
2025-04-09 10:15:00,737.8,738.06,735.24,736.98,12620.0,737.8,738.06,735.24,736.98,12620.0
2025-04-09 10:20:00,736.98,740.48,734.61,738.29,16161.0,736.98,740.48,734.61,738.29,16161.0
2025-04-09 10:25:00,738.96,738.96,734.82,738.12,10521.0,738.96,738.96,734.82,738.12,10521.0
2025-04-09 10:30:00,738.75,742.41,738.61,740.85,24823.0,738.75,742.41,738.61,740.85,24823.0
2025-04-09 10:35:00,741.05,741.34,736.42,737.17,4373.0,741.05,741.34,736.42,737.17,4373.0
2025-04-09 10:40:00,736.9,737.67,733.4,734.32,4320.0,736.9,737.67,733.4,734.32,4320.0
2025-04-09 10:45:00,734.32,736.86,732.33,732.5,7545.0,734.32,736.86,732.33,732.5,7545.0
2025-04-09 10:50:00,733.33,735.33,725.44,725.44,10031.0,733.33,735.33,725.44,725.44,10031.0
2025-04-09 10:55:00,728.43,729.09,726.42,727.7,6925.0,728.43,729.09,726.42,727.7,6925.0
2025-04-09 11:00:00,727.25,730.01,726.26,730.01,20331.0,727.25,730.01,726.26,730.01,20331.0
2025-04-09 11:05:00,730.63,734.02,728.67,733.08,4060.0,730.63,734.02,728.67,733.08,4060.0
2025-04-09 11:10:00,732.41,734.19,730.14,731.6,4132.0,732.41,734.19,730.14,731.6,4132.0
2025-04-09 11:15:00,731.75,737.16,731.32,734.97,16271.0,731.75,737.16,731.32,734.97,16271.0
2025-04-09 11:20:00,736.21,737.6,735.09,737.6,11206.0,736.21,737.6,735.09,737.6,11206.0
2025-04-09 11:25:00,737.66,738.0,734.07,734.14,6737.0,737.66,738.0,734.07,734.14,6737.0
2025-04-09 11:30:00,733.72,736.44,732.68,732.72,7921.0,733.72,736.44,732.68,732.72,7921.0
2025-04-09 11:35:00,733.92,734.38,731.58,731.61,4028.0,733.92,734.38,731.58,731.61,4028.0
2025-04-09 11:40:00,730.12,731.38,726.18,726.82,5850.0,730.12,731.38,726.18,726.82,5850.0
2025-04-09 11:45:00,727.6,732.65,727.0,731.16,13097.0,727.6,732.65,727.0,731.16,13097.0
2025-04-09 11:50:00,729.83,731.18,727.4,729.44,4975.0,729.83,731.18,727.4,729.44,4975.0
2025-04-09 11:55:00,727.91,727.91,725.0,725.15,9308.0,727.91,727.91,725.0,725.15,9308.0
2025-04-09 12:00:00,725.13,727.34,723.89,726.07,9289.0,725.13,727.34,723.89,726.07,9289.0
2025-04-09 12:05:00,728.06,728.98,726.5,728.08,2200.0,728.06,728.98,726.5,728.08,2200.0
2025-04-09 12:10:00,728.77,734.54,727.57,731.33,6099.0,728.77,734.54,727.57,731.33,6099.0
2025-04-09 12:15:00,734.18,735.8,732.93,735.0,3342.0,734.18,735.8,732.93,735.0,3342.0
2025-04-09 12:20:00,735.0,735.0,733.93,733.98,1539.0,735.0,735.0,733.93,733.98,1539.0
2025-04-09 12:25:00,733.98,735.71,733.3,733.35,5451.0,733.98,735.71,733.3,733.35,5451.0
2025-04-09 12:30:00,732.53,735.0,731.06,733.82,3292.0,732.53,735.0,731.06,733.82,3292.0
2025-04-09 12:35:00,734.62,735.54,733.82,735.08,6529.0,734.62,735.54,733.82,735.08,6529.0
2025-04-09 12:40:00,734.73,735.47,733.7,734.56,3365.0,734.73,735.47,733.7,734.56,3365.0
2025-04-09 12:45:00,734.72,735.75,734.51,735.75,5063.0,734.72,735.75,734.51,735.75,5063.0
2025-04-09 12:50:00,735.73,736.73,733.4,736.73,30633.0,735.73,736.73,733.4,736.73,30633.0
2025-04-09 12:55:00,736.6,737.83,735.99,736.19,24321.0,736.6,737.83,735.99,736.19,24321.0
2025-04-09 13:00:00,736.57,742.1,736.1,742.1,43554.0,736.57,742.1,736.1,742.1,43554.0
2025-04-09 13:05:00,742.13,742.13,736.2,736.41,8315.0,742.13,742.13,736.2,736.41,8315.0
2025-04-09 13:10:00,736.27,737.15,734.92,736.51,5363.0,736.27,737.15,734.92,736.51,5363.0
2025-04-09 13:15:00,738.05,751.59,729.24,750.45,37699.0,738.05,751.59,729.24,750.45,37699.0
2025-04-09 13:20:00,750.88,771.64,747.03,769.83,19425.0,750.88,771.64,747.03,769.83,19425.0
2025-04-09 13:25:00,771.3,790.08,771.3,774.35,30981.0,771.3,790.08,771.3,774.35,30981.0
2025-04-09 13:30:00,775.1,792.34,772.7,789.89,19408.0,775.1,792.34,772.7,789.89,19408.0
2025-04-09 13:35:00,790.16,798.0,786.44,786.44,54333.0,790.16,798.0,786.44,786.44,54333.0
2025-04-09 13:40:00,786.44,793.78,781.09,782.27,30209.0,786.44,793.78,781.09,782.27,30209.0
2025-04-09 13:45:00,784.53,797.8,783.28,792.97,20957.0,784.53,797.8,783.28,792.97,20957.0
2025-04-09 13:50:00,793.49,798.52,789.85,795.94,36989.0,793.49,798.52,789.85,795.94,36989.0
2025-04-09 13:55:00,796.56,809.87,794.15,806.46,28680.0,796.56,809.87,794.15,806.46,28680.0
2025-04-09 14:00:00,807.98,814.84,802.56,805.86,24463.0,807.98,814.84,802.56,805.86,24463.0
2025-04-09 14:05:00,805.86,809.07,795.13,800.8,21545.0,805.86,809.07,795.13,800.8,21545.0
2025-04-09 14:10:00,804.69,815.0,803.41,810.71,19672.0,804.69,815.0,803.41,810.71,19672.0
2025-04-09 14:15:00,810.99,818.23,807.09,811.12,24148.0,810.99,818.23,807.09,811.12,24148.0
2025-04-09 14:20:00,812.99,819.0,807.24,816.25,17640.0,812.99,819.0,807.24,816.25,17640.0
2025-04-09 14:25:00,816.25,823.6,815.0,819.08,13297.0,816.25,823.6,815.0,819.08,13297.0
2025-04-09 14:30:00,820.01,822.8,814.48,817.42,18878.0,820.01,822.8,814.48,817.42,18878.0
2025-04-09 14:35:00,818.29,820.94,815.0,819.23,13878.0,818.29,820.94,815.0,819.23,13878.0
2025-04-09 14:40:00,819.23,820.02,806.71,806.71,14985.0,819.23,820.02,806.71,806.71,14985.0
2025-04-09 14:45:00,807.95,808.92,803.11,807.71,11941.0,807.95,808.92,803.11,807.71,11941.0
2025-04-09 14:50:00,806.83,809.4,802.59,804.81,38278.0,806.83,809.4,802.59,804.81,38278.0
2025-04-09 14:55:00,804.75,805.55,798.56,800.83,14733.0,804.75,805.55,798.56,800.83,14733.0
2025-04-09 15:00:00,799.73,806.91,797.71,806.36,16552.0,799.73,806.91,797.71,806.36,16552.0
2025-04-09 15:05:00,807.65,810.6,804.27,808.3,7156.0,807.65,810.6,804.27,808.3,7156.0
2025-04-09 15:10:00,811.8,818.71,810.47,818.71,31301.0,811.8,818.71,810.47,818.71,31301.0
2025-04-09 15:15:00,817.29,818.89,812.88,818.89,8895.0,817.29,818.89,812.88,818.89,8895.0
2025-04-09 15:20:00,818.62,822.1,816.76,818.07,10483.0,818.62,822.1,816.76,818.07,10483.0
2025-04-09 15:25:00,818.38,822.83,818.38,820.95,25306.0,818.38,822.83,818.38,820.95,25306.0
2025-04-09 15:30:00,822.29,827.02,820.5,824.81,69793.0,822.29,827.02,820.5,824.81,69793.0
2025-04-09 15:35:00,824.36,826.0,818.02,824.79,28475.0,824.36,826.0,818.02,824.79,28475.0
2025-04-09 15:40:00,824.79,826.19,822.51,825.81,30134.0,824.79,826.19,822.51,825.81,30134.0
2025-04-09 15:45:00,825.58,829.4,821.7,827.54,36949.0,825.58,829.4,821.7,827.54,36949.0
2025-04-09 15:50:00,827.03,831.64,825.0,825.88,58189.0,827.03,831.64,825.0,825.88,58189.0
2025-04-09 15:55:00,826.65,827.84,822.21,825.16,93695.0,826.65,827.84,822.21,825.16,93695.0
2025-04-10 09:30:00,807.09,809.99,798.02,803.43,33139.0,807.09,809.99,798.02,803.43,33139.0
2025-04-10 09:35:00,803.0,803.1,796.01,798.74,10992.0,803.0,803.1,796.01,798.74,10992.0
2025-04-10 09:40:00,797.85,797.85,789.99,794.31,12437.0,797.85,797.85,789.99,794.31,12437.0
2025-04-10 09:45:00,794.03,800.73,794.03,798.85,17972.0,794.03,800.73,794.03,798.85,17972.0
2025-04-10 09:50:00,798.66,801.27,794.94,795.54,13572.0,798.66,801.27,794.94,795.54,13572.0
2025-04-10 09:55:00,794.95,797.23,793.0,793.34,5653.0,794.95,797.23,793.0,793.34,5653.0
2025-04-10 10:00:00,793.34,795.59,789.59,792.97,12602.0,793.34,795.59,789.59,792.97,12602.0
2025-04-10 10:05:00,792.97,796.51,790.3,793.45,12589.0,792.97,796.51,790.3,793.45,12589.0
2025-04-10 10:10:00,792.01,792.67,788.6,792.01,12982.0,792.01,792.67,788.6,792.01,12982.0
2025-04-10 10:15:00,793.13,794.91,791.7,791.75,4465.0,793.13,794.91,791.7,791.75,4465.0
2025-04-10 10:20:00,792.88,797.33,792.77,797.32,7345.0,792.88,797.33,792.77,797.32,7345.0
2025-04-10 10:25:00,795.86,798.34,793.3,793.3,12724.0,795.86,798.34,793.3,793.3,12724.0
2025-04-10 10:30:00,793.47,797.37,793.47,797.0,6520.0,793.47,797.37,793.47,797.0,6520.0
2025-04-10 10:35:00,797.0,799.31,795.63,797.68,9598.0,797.0,799.31,795.63,797.68,9598.0
2025-04-10 10:40:00,796.5,803.6,796.5,801.42,19501.0,796.5,803.6,796.5,801.42,19501.0
2025-04-10 10:45:00,801.77,802.99,798.66,798.67,13077.0,801.77,802.99,798.66,798.67,13077.0
2025-04-10 10:50:00,799.04,802.09,798.16,799.24,8786.0,799.04,802.09,798.16,799.24,8786.0
2025-04-10 10:55:00,800.07,801.1,794.55,794.55,7764.0,800.07,801.1,794.55,794.55,7764.0
2025-04-10 11:00:00,794.55,795.41,792.42,794.67,5678.0,794.55,795.41,792.42,794.67,5678.0
2025-04-10 11:05:00,793.74,796.06,793.74,794.61,25191.0,793.74,796.06,793.74,794.61,25191.0
2025-04-10 11:10:00,794.94,794.94,791.33,791.34,7375.0,794.94,794.94,791.33,791.34,7375.0
2025-04-10 11:15:00,790.0,790.99,787.85,789.59,8864.0,790.0,790.99,787.85,789.59,8864.0
2025-04-10 11:20:00,789.97,789.97,786.44,786.64,2900.0,789.97,789.97,786.44,786.64,2900.0
2025-04-10 11:25:00,786.28,787.24,785.15,785.28,6025.0,786.28,787.24,785.15,785.28,6025.0
2025-04-10 11:30:00,786.11,786.66,778.04,781.75,9761.0,786.11,786.66,778.04,781.75,9761.0
2025-04-10 11:35:00,782.93,783.64,781.04,782.05,10126.0,782.93,783.64,781.04,782.05,10126.0
2025-04-10 11:40:00,783.27,783.43,778.22,780.13,11825.0,783.27,783.43,778.22,780.13,11825.0
2025-04-10 11:45:00,779.06,781.15,778.28,778.29,9402.0,779.06,781.15,778.28,778.29,9402.0
2025-04-10 11:50:00,778.0,780.0,775.01,780.0,12366.0,778.0,780.0,775.01,780.0,12366.0
2025-04-10 11:55:00,781.32,781.32,775.58,777.36,6682.0,781.32,781.32,775.58,777.36,6682.0
2025-04-10 12:00:00,777.33,779.12,772.0,772.0,5150.0,777.33,779.12,772.0,772.0,5150.0
2025-04-10 12:05:00,771.8,776.39,771.46,775.39,9116.0,771.8,776.39,771.46,775.39,9116.0
2025-04-10 12:10:00,772.71,775.95,771.01,771.01,9160.0,772.71,775.95,771.01,771.01,9160.0
2025-04-10 12:15:00,770.82,771.14,765.89,767.94,8180.0,770.82,771.14,765.89,767.94,8180.0
2025-04-10 12:20:00,767.75,767.75,761.08,767.54,12877.0,767.75,767.75,761.08,767.54,12877.0
2025-04-10 12:25:00,765.26,767.55,761.69,764.5,8259.0,765.26,767.55,761.69,764.5,8259.0
2025-04-10 12:30:00,764.41,773.37,764.41,769.61,6855.0,764.41,773.37,764.41,769.61,6855.0
2025-04-10 12:35:00,771.15,773.19,767.64,771.49,8628.0,771.15,773.19,767.64,771.49,8628.0
2025-04-10 12:40:00,771.9,772.79,768.25,772.01,16476.0,771.9,772.79,768.25,772.01,16476.0
2025-04-10 12:45:00,770.47,776.84,766.32,774.7,11402.0,770.47,776.84,766.32,774.7,11402.0
2025-04-10 12:50:00,772.52,774.19,769.0,769.0,3153.0,772.52,774.19,769.0,769.0,3153.0
2025-04-10 12:55:00,772.52,775.06,772.16,775.06,2364.0,772.52,775.06,772.16,775.06,2364.0
2025-04-10 13:00:00,776.79,784.4,774.36,779.35,11844.0,776.79,784.4,774.36,779.35,11844.0
2025-04-10 13:05:00,777.0,777.61,772.76,772.92,8392.0,777.0,777.61,772.76,772.92,8392.0
2025-04-10 13:10:00,772.92,772.92,765.67,766.4,4824.0,772.92,772.92,765.67,766.4,4824.0
2025-04-10 13:15:00,766.07,768.47,765.65,768.47,3652.0,766.07,768.47,765.65,768.47,3652.0
2025-04-10 13:20:00,768.53,771.05,764.4,770.63,14095.0,768.53,771.05,764.4,770.63,14095.0
2025-04-10 13:25:00,770.55,776.51,770.55,776.51,7045.0,770.55,776.51,770.55,776.51,7045.0
2025-04-10 13:30:00,775.52,780.27,774.79,776.71,9035.0,775.52,780.27,774.79,776.71,9035.0
2025-04-10 13:35:00,776.71,780.41,775.0,777.29,8083.0,776.71,780.41,775.0,777.29,8083.0
2025-04-10 13:40:00,776.65,781.97,775.2,781.33,8679.0,776.65,781.97,775.2,781.33,8679.0
2025-04-10 13:45:00,782.64,785.95,780.8,781.85,6727.0,782.64,785.95,780.8,781.85,6727.0
2025-04-10 13:50:00,782.6,785.0,779.28,784.62,6217.0,782.6,785.0,779.28,784.62,6217.0
2025-04-10 13:55:00,786.44,788.23,784.71,786.25,3923.0,786.44,788.23,784.71,786.25,3923.0
2025-04-10 14:00:00,786.25,790.83,784.98,789.6,7312.0,786.25,790.83,784.98,789.6,7312.0
2025-04-10 14:05:00,789.62,790.76,780.07,780.11,6968.0,789.62,790.76,780.07,780.11,6968.0
2025-04-10 14:10:00,781.73,781.83,777.82,777.82,4873.0,781.73,781.83,777.82,777.82,4873.0
2025-04-10 14:15:00,777.5,781.42,775.88,780.05,5690.0,777.5,781.42,775.88,780.05,5690.0
2025-04-10 14:20:00,781.35,787.97,781.35,785.79,6374.0,781.35,787.97,781.35,785.79,6374.0
2025-04-10 14:25:00,785.49,789.98,784.76,789.89,11344.0,785.49,789.98,784.76,789.89,11344.0
2025-04-10 14:30:00,788.5,790.95,787.06,787.06,6428.0,788.5,790.95,787.06,787.06,6428.0
2025-04-10 14:35:00,786.45,789.31,785.03,787.82,5636.0,786.45,789.31,785.03,787.82,5636.0
2025-04-10 14:40:00,785.43,791.56,785.43,791.56,6681.0,785.43,791.56,785.43,791.56,6681.0
2025-04-10 14:45:00,790.74,790.74,783.9,784.75,10712.0,790.74,790.74,783.9,784.75,10712.0
2025-04-10 14:50:00,786.47,789.06,783.41,783.53,8645.0,786.47,789.06,783.41,783.53,8645.0
2025-04-10 14:55:00,781.53,786.0,779.69,784.83,6151.0,781.53,786.0,779.69,784.83,6151.0
2025-04-10 15:00:00,784.79,791.84,783.41,789.72,6987.0,784.79,791.84,783.41,789.72,6987.0
2025-04-10 15:05:00,790.64,790.64,782.39,782.42,5768.0,790.64,790.64,782.39,782.42,5768.0
2025-04-10 15:10:00,782.68,785.27,782.34,783.66,4945.0,782.68,785.27,782.34,783.66,4945.0
2025-04-10 15:15:00,783.9,789.3,782.0,786.2,9947.0,783.9,789.3,782.0,786.2,9947.0
2025-04-10 15:20:00,787.07,789.25,785.03,785.04,6662.0,787.07,789.25,785.03,785.04,6662.0
2025-04-10 15:25:00,785.42,788.65,779.21,779.99,13851.0,785.42,788.65,779.21,779.99,13851.0
2025-04-10 15:30:00,779.42,785.81,779.35,784.47,15565.0,779.42,785.81,779.35,784.47,15565.0
2025-04-10 15:35:00,784.41,784.41,778.2,778.21,10458.0,784.41,784.41,778.2,778.21,10458.0
2025-04-10 15:40:00,778.97,779.8,772.02,772.5,20078.0,778.97,779.8,772.02,772.5,20078.0
2025-04-10 15:45:00,772.67,777.25,772.39,776.73,18538.0,772.67,777.25,772.39,776.73,18538.0
2025-04-10 15:50:00,775.79,783.8,775.79,782.75,28407.0,775.79,783.8,775.79,782.75,28407.0
2025-04-10 15:55:00,782.28,784.87,777.85,783.44,92797.0,782.28,784.87,777.85,783.44,92797.0
2025-04-11 09:30:00,771.31,775.27,760.02,761.64,78422.0,771.31,775.27,760.02,761.64,78422.0
2025-04-11 09:35:00,761.13,769.76,755.0,762.86,64016.0,761.13,769.76,755.0,762.86,64016.0
2025-04-11 09:40:00,763.71,771.32,761.1,769.26,23997.0,763.71,771.32,761.1,769.26,23997.0
2025-04-11 09:45:00,769.06,772.0,762.83,766.78,16175.0,769.06,772.0,762.83,766.78,16175.0
2025-04-11 09:50:00,766.75,769.42,762.53,767.63,9779.0,766.75,769.42,762.53,767.63,9779.0
2025-04-11 09:55:00,767.63,769.47,763.8,765.8,10937.0,767.63,769.47,763.8,765.8,10937.0
2025-04-11 10:00:00,763.57,765.46,758.11,761.98,16300.0,763.57,765.46,758.11,761.98,16300.0
2025-04-11 10:05:00,762.61,768.57,762.06,764.25,7025.0,762.61,768.57,762.06,764.25,7025.0
2025-04-11 10:10:00,767.08,767.08,762.63,765.44,5360.0,767.08,767.08,762.63,765.44,5360.0
2025-04-11 10:15:00,765.0,769.5,761.8,762.96,5915.0,765.0,769.5,761.8,762.96,5915.0
2025-04-11 10:20:00,761.31,761.98,756.17,760.29,5079.0,761.31,761.98,756.17,760.29,5079.0
2025-04-11 10:25:00,762.28,762.57,757.73,758.27,4648.0,762.28,762.57,757.73,758.27,4648.0
2025-04-11 10:30:00,757.74,762.49,756.0,761.77,8047.0,757.74,762.49,756.0,761.77,8047.0
2025-04-11 10:35:00,762.2,764.32,760.65,764.28,12563.0,762.2,764.32,760.65,764.28,12563.0
2025-04-11 10:40:00,763.28,765.88,760.81,764.68,9417.0,763.28,765.88,760.81,764.68,9417.0
2025-04-11 10:45:00,764.53,767.94,764.52,766.15,24020.0,764.53,767.94,764.52,766.15,24020.0
2025-04-11 10:50:00,768.48,768.48,763.11,766.22,15258.0,768.48,768.48,763.11,766.22,15258.0
2025-04-11 10:55:00,764.44,766.43,764.21,764.72,5712.0,764.44,766.43,764.21,764.72,5712.0
2025-04-11 11:00:00,764.57,768.27,761.52,762.7,43634.0,764.57,768.27,761.52,762.7,43634.0
2025-04-11 11:05:00,762.76,762.76,759.98,762.05,11093.0,762.76,762.76,759.98,762.05,11093.0
2025-04-11 11:10:00,761.72,763.5,759.55,760.71,10554.0,761.72,763.5,759.55,760.71,10554.0
2025-04-11 11:15:00,760.71,762.19,759.75,760.48,3758.0,760.71,762.19,759.75,760.48,3758.0
2025-04-11 11:20:00,760.48,764.0,760.43,761.0,9350.0,760.48,764.0,760.43,761.0,9350.0
2025-04-11 11:25:00,761.33,764.56,760.89,763.52,38490.0,761.33,764.56,760.89,763.52,38490.0
2025-04-11 11:30:00,763.58,766.94,762.94,763.99,6084.0,763.58,766.94,762.94,763.99,6084.0
2025-04-11 11:35:00,764.98,769.5,763.84,768.43,25663.0,764.98,769.5,763.84,768.43,25663.0
2025-04-11 11:40:00,767.88,769.09,766.01,768.14,7568.0,767.88,769.09,766.01,768.14,7568.0
2025-04-11 11:45:00,769.13,770.14,767.94,769.77,18396.0,769.13,770.14,767.94,769.77,18396.0
2025-04-11 11:50:00,769.61,772.32,769.38,770.64,26547.0,769.61,772.32,769.38,770.64,26547.0
2025-04-11 11:55:00,771.33,773.27,770.52,772.04,9890.0,771.33,773.27,770.52,772.04,9890.0
2025-04-11 12:00:00,771.73,773.14,768.31,769.13,11601.0,771.73,773.14,768.31,769.13,11601.0
2025-04-11 12:05:00,769.38,772.96,769.08,769.08,7663.0,769.38,772.96,769.08,769.08,7663.0
2025-04-11 12:10:00,769.65,771.87,769.65,770.67,2691.0,769.65,771.87,769.65,770.67,2691.0
2025-04-11 12:15:00,770.67,771.87,770.52,771.2,3428.0,770.67,771.87,770.52,771.2,3428.0
2025-04-11 12:20:00,770.52,771.87,767.54,767.54,3546.0,770.52,771.87,767.54,767.54,3546.0
2025-04-11 12:25:00,767.54,768.15,765.1,768.15,2216.0,767.54,768.15,765.1,768.15,2216.0
2025-04-11 12:30:00,768.68,770.92,768.15,770.01,16642.0,768.68,770.92,768.15,770.01,16642.0
2025-04-11 12:35:00,770.01,773.38,769.35,772.12,24710.0,770.01,773.38,769.35,772.12,24710.0
2025-04-11 12:40:00,771.0,774.49,769.6,772.59,28061.0,771.0,774.49,769.6,772.59,28061.0
2025-04-11 12:45:00,772.59,773.64,771.22,772.98,20567.0,772.59,773.64,771.22,772.98,20567.0
2025-04-11 12:50:00,772.8,773.37,771.35,771.95,3380.0,772.8,773.37,771.35,771.95,3380.0
2025-04-11 12:55:00,771.95,773.22,771.03,772.41,8058.0,771.95,773.22,771.03,772.41,8058.0
2025-04-11 13:00:00,772.41,772.92,769.44,772.43,6641.0,772.41,772.92,769.44,772.43,6641.0
2025-04-11 13:05:00,771.86,774.44,771.03,772.47,7162.0,771.86,774.44,771.03,772.47,7162.0
2025-04-11 13:10:00,772.47,772.94,769.37,769.72,11696.0,772.47,772.94,769.37,769.72,11696.0
2025-04-11 13:15:00,769.57,770.87,766.01,766.61,13752.0,769.57,770.87,766.01,766.61,13752.0
2025-04-11 13:20:00,767.19,770.74,766.54,768.29,13417.0,767.19,770.74,766.54,768.29,13417.0
2025-04-11 13:25:00,768.24,769.01,766.83,768.24,6343.0,768.24,769.01,766.83,768.24,6343.0
2025-04-11 13:30:00,768.24,770.09,766.38,768.8,8318.0,768.24,770.09,766.38,768.8,8318.0
2025-04-11 13:35:00,769.24,773.81,768.62,773.81,10373.0,769.24,773.81,768.62,773.81,10373.0
2025-04-11 13:40:00,773.96,777.82,773.62,777.81,6686.0,773.96,777.82,773.62,777.81,6686.0
2025-04-11 13:45:00,776.38,777.41,774.53,774.53,9026.0,776.38,777.41,774.53,774.53,9026.0
2025-04-11 13:50:00,775.89,780.26,775.89,779.66,5204.0,775.89,780.26,775.89,779.66,5204.0
2025-04-11 13:55:00,778.09,779.38,776.6,779.38,11413.0,778.09,779.38,776.6,779.38,11413.0
2025-04-11 14:00:00,777.5,780.08,777.4,780.06,14028.0,777.5,780.08,777.4,780.06,14028.0
2025-04-11 14:05:00,780.06,780.06,776.47,777.07,2306.0,780.06,780.06,776.47,777.07,2306.0
2025-04-11 14:10:00,777.05,779.32,775.47,777.37,6774.0,777.05,779.32,775.47,777.37,6774.0
2025-04-11 14:15:00,776.85,778.92,775.55,775.77,4196.0,776.85,778.92,775.55,775.77,4196.0
2025-04-11 14:20:00,777.04,778.49,776.18,777.93,4269.0,777.04,778.49,776.18,777.93,4269.0
2025-04-11 14:25:00,777.99,779.02,776.75,778.04,4079.0,777.99,779.02,776.75,778.04,4079.0
2025-04-11 14:30:00,778.28,780.19,778.12,778.13,3450.0,778.28,780.19,778.12,778.13,3450.0
2025-04-11 14:35:00,778.11,780.6,777.1,779.52,13500.0,778.11,780.6,777.1,779.52,13500.0
2025-04-11 14:40:00,779.52,780.6,778.3,780.0,8430.0,779.52,780.6,778.3,780.0,8430.0
2025-04-11 14:45:00,779.51,780.59,776.94,778.88,26881.0,779.51,780.59,776.94,778.88,26881.0
2025-04-11 14:50:00,778.98,778.99,774.9,778.27,21105.0,778.98,778.99,774.9,778.27,21105.0
2025-04-11 14:55:00,777.82,777.94,774.42,775.15,2819.0,777.82,777.94,774.42,775.15,2819.0
2025-04-11 15:00:00,776.74,779.45,776.32,777.08,2651.0,776.74,779.45,776.32,777.08,2651.0
2025-04-11 15:05:00,777.07,778.75,775.4,778.38,2661.0,777.07,778.75,775.4,778.38,2661.0
2025-04-11 15:10:00,778.67,779.73,776.69,779.35,18731.0,778.67,779.73,776.69,779.35,18731.0
2025-04-11 15:15:00,779.35,780.03,777.26,780.03,6149.0,779.35,780.03,777.26,780.03,6149.0
2025-04-11 15:20:00,780.09,782.72,779.68,781.1,4815.0,780.09,782.72,779.68,781.1,4815.0
2025-04-11 15:25:00,780.98,781.83,779.28,780.5,4270.0,780.98,781.83,779.28,780.5,4270.0
2025-04-11 15:30:00,779.32,782.47,779.04,781.97,9565.0,779.32,782.47,779.04,781.97,9565.0
2025-04-11 15:35:00,781.88,782.13,780.44,781.63,5352.0,781.88,782.13,780.44,781.63,5352.0
2025-04-11 15:40:00,781.78,784.23,781.3,784.23,13448.0,781.78,784.23,781.3,784.23,13448.0
2025-04-11 15:45:00,784.73,784.73,781.17,782.28,11002.0,784.73,784.73,781.17,782.28,11002.0
2025-04-11 15:50:00,783.3,786.12,782.68,784.43,28423.0,783.3,786.12,782.68,784.43,28423.0
2025-04-11 15:55:00,785.44,786.88,784.85,785.42,59941.0,785.44,786.88,784.85,785.42,59941.0
2025-04-14 09:30:00,802.22,812.13,802.22,806.0,40014.0,802.22,812.13,802.22,806.0,40014.0
2025-04-14 09:35:00,803.45,804.93,798.3,800.35,18008.0,803.45,804.93,798.3,800.35,18008.0
2025-04-14 09:40:00,799.85,800.32,793.53,795.0,12011.0,799.85,800.32,793.53,795.0,12011.0
2025-04-14 09:45:00,794.94,797.0,788.36,793.89,44068.0,794.94,797.0,788.36,793.89,44068.0
2025-04-14 09:50:00,794.0,798.27,790.0,798.02,11302.0,794.0,798.27,790.0,798.02,11302.0
2025-04-14 09:55:00,798.22,798.23,792.84,792.85,9218.0,798.22,798.23,792.84,792.85,9218.0
2025-04-14 10:00:00,794.54,799.0,791.15,797.97,9041.0,794.54,799.0,791.15,797.97,9041.0
2025-04-14 10:05:00,798.84,800.78,795.65,797.43,16030.0,798.84,800.78,795.65,797.43,16030.0
2025-04-14 10:10:00,797.01,798.9,795.86,797.46,8592.0,797.01,798.9,795.86,797.46,8592.0
2025-04-14 10:15:00,797.53,797.66,795.01,797.3,2291.0,797.53,797.66,795.01,797.3,2291.0
2025-04-14 10:20:00,798.83,799.24,796.42,797.32,6145.0,798.83,799.24,796.42,797.32,6145.0
2025-04-14 10:25:00,797.04,799.0,795.97,799.0,24070.0,797.04,799.0,795.97,799.0,24070.0
2025-04-14 10:30:00,797.88,799.22,796.55,797.09,10740.0,797.88,799.22,796.55,797.09,10740.0
2025-04-14 10:35:00,798.53,800.93,798.53,800.49,13418.0,798.53,800.93,798.53,800.49,13418.0
2025-04-14 10:40:00,800.8,801.27,799.33,800.42,8243.0,800.8,801.27,799.33,800.42,8243.0
2025-04-14 10:45:00,799.3,802.08,798.52,802.0,5719.0,799.3,802.08,798.52,802.0,5719.0
2025-04-14 10:50:00,799.8,803.3,799.8,802.57,10421.0,799.8,803.3,799.8,802.57,10421.0
2025-04-14 10:55:00,802.22,802.53,799.0,801.13,6241.0,802.22,802.53,799.0,801.13,6241.0
2025-04-14 11:00:00,801.19,801.67,799.01,799.73,8389.0,801.19,801.67,799.01,799.73,8389.0
2025-04-14 11:05:00,799.16,799.16,795.06,797.31,12464.0,799.16,799.16,795.06,797.31,12464.0
2025-04-14 11:10:00,797.31,798.64,795.03,795.03,7906.0,797.31,798.64,795.03,795.03,7906.0
2025-04-14 11:15:00,795.71,797.4,794.6,796.91,8306.0,795.71,797.4,794.6,796.91,8306.0
2025-04-14 11:20:00,797.4,798.21,795.92,795.92,5835.0,797.4,798.21,795.92,795.92,5835.0
2025-04-14 11:25:00,795.92,796.96,792.6,792.61,11283.0,795.92,796.96,792.6,792.61,11283.0
2025-04-14 11:30:00,793.0,795.43,793.0,794.96,21903.0,793.0,795.43,793.0,794.96,21903.0
2025-04-14 11:35:00,795.25,795.25,790.74,790.8,10703.0,795.25,795.25,790.74,790.8,10703.0
2025-04-14 11:40:00,791.04,793.01,790.24,793.0,4124.0,791.04,793.01,790.24,793.0,4124.0
2025-04-14 11:45:00,792.2,792.2,788.91,788.92,14176.0,792.2,792.2,788.91,788.92,14176.0
2025-04-14 11:50:00,789.0,789.48,786.8,788.35,5558.0,789.0,789.48,786.8,788.35,5558.0
2025-04-14 11:55:00,788.17,791.01,788.16,790.2,8041.0,788.17,791.01,788.16,790.2,8041.0
2025-04-14 12:00:00,790.0,792.15,789.74,791.98,7568.0,790.0,792.15,789.74,791.98,7568.0
2025-04-14 12:05:00,792.27,792.77,790.16,790.88,11669.0,792.27,792.77,790.16,790.88,11669.0
2025-04-14 12:10:00,791.62,792.67,789.22,792.67,9183.0,791.62,792.67,789.22,792.67,9183.0
2025-04-14 12:15:00,792.07,795.0,792.07,794.39,2489.0,792.07,795.0,792.07,794.39,2489.0
2025-04-14 12:20:00,794.55,796.37,793.87,794.07,12582.0,794.55,796.37,793.87,794.07,12582.0
2025-04-14 12:25:00,794.04,794.04,792.3,792.87,57856.0,794.04,794.04,792.3,792.87,57856.0
2025-04-14 12:30:00,792.23,795.08,792.14,794.91,5740.0,792.23,795.08,792.14,794.91,5740.0
2025-04-14 12:35:00,795.55,795.89,793.89,793.89,4245.0,795.55,795.89,793.89,793.89,4245.0
2025-04-14 12:40:00,793.56,794.47,793.02,794.47,2003.0,793.56,794.47,793.02,794.47,2003.0
2025-04-14 12:45:00,794.03,795.02,793.57,793.81,5012.0,794.03,795.02,793.57,793.81,5012.0
2025-04-14 12:50:00,794.36,794.36,790.92,793.62,12225.0,794.36,794.36,790.92,793.62,12225.0
2025-04-14 12:55:00,794.23,794.23,790.32,791.0,10845.0,794.23,794.23,790.32,791.0,10845.0
2025-04-14 13:00:00,791.0,797.0,790.7,790.7,7605.0,791.0,797.0,790.7,790.7,7605.0
2025-04-14 13:05:00,791.29,792.3,790.31,791.72,1919.0,791.29,792.3,790.31,791.72,1919.0
2025-04-14 13:10:00,791.79,793.23,791.79,792.39,3121.0,791.79,793.23,791.79,792.39,3121.0
2025-04-14 13:15:00,792.0,793.78,791.22,793.15,2799.0,792.0,793.78,791.22,793.15,2799.0
2025-04-14 13:20:00,794.42,797.01,794.16,795.06,5701.0,794.42,797.01,794.16,795.06,5701.0
2025-04-14 13:25:00,795.62,796.56,794.48,795.48,13526.0,795.62,796.56,794.48,795.48,13526.0
2025-04-14 13:30:00,795.87,796.53,794.27,795.97,4308.0,795.87,796.53,794.27,795.97,4308.0
2025-04-14 13:35:00,795.87,797.12,795.45,795.48,6680.0,795.87,797.12,795.45,795.48,6680.0
2025-04-14 13:40:00,795.47,797.79,795.43,796.19,5152.0,795.47,797.79,795.43,796.19,5152.0
2025-04-14 13:45:00,796.28,796.99,795.57,796.74,3749.0,796.28,796.99,795.57,796.74,3749.0
2025-04-14 13:50:00,796.57,799.54,796.55,799.06,6628.0,796.57,799.54,796.55,799.06,6628.0
2025-04-14 13:55:00,799.33,799.89,798.05,798.64,3472.0,799.33,799.89,798.05,798.64,3472.0
2025-04-14 14:00:00,798.64,800.47,798.64,800.39,4237.0,798.64,800.47,798.64,800.39,4237.0
2025-04-14 14:05:00,800.29,800.4,799.15,799.91,10706.0,800.29,800.4,799.15,799.91,10706.0
2025-04-14 14:10:00,799.94,800.6,798.77,799.81,10150.0,799.94,800.6,798.77,799.81,10150.0
2025-04-14 14:15:00,799.83,802.47,798.9,802.38,14788.0,799.83,802.47,798.9,802.38,14788.0
2025-04-14 14:20:00,802.54,804.12,802.53,804.02,6489.0,802.54,804.12,802.53,804.02,6489.0
2025-04-14 14:25:00,804.02,804.33,802.78,802.91,10081.0,804.02,804.33,802.78,802.91,10081.0
2025-04-14 14:30:00,802.87,803.63,801.96,803.63,8589.0,802.87,803.63,801.96,803.63,8589.0
2025-04-14 14:35:00,804.15,804.17,803.3,804.04,2395.0,804.15,804.17,803.3,804.04,2395.0
2025-04-14 14:40:00,803.88,805.2,803.83,804.98,12724.0,803.88,805.2,803.83,804.98,12724.0
2025-04-14 14:45:00,805.05,805.08,802.8,803.33,20489.0,805.05,805.08,802.8,803.33,20489.0
2025-04-14 14:50:00,803.86,803.88,802.86,803.6,2986.0,803.86,803.88,802.86,803.6,2986.0
2025-04-14 14:55:00,803.6,803.75,801.21,802.23,15354.0,803.6,803.75,801.21,802.23,15354.0
2025-04-14 15:00:00,802.14,804.11,802.06,802.99,5502.0,802.14,804.11,802.06,802.99,5502.0
2025-04-14 15:05:00,803.5,805.13,803.5,805.13,4125.0,803.5,805.13,803.5,805.13,4125.0
2025-04-14 15:10:00,805.13,806.42,804.06,805.86,5998.0,805.13,806.42,804.06,805.86,5998.0
2025-04-14 15:15:00,805.13,805.2,803.33,804.41,6359.0,805.13,805.2,803.33,804.41,6359.0
2025-04-14 15:20:00,804.43,805.47,803.92,805.26,12306.0,804.43,805.47,803.92,805.26,12306.0
2025-04-14 15:25:00,805.14,805.53,804.08,804.6,11662.0,805.14,805.53,804.08,804.6,11662.0
2025-04-14 15:30:00,804.99,805.89,803.94,805.39,14827.0,804.99,805.89,803.94,805.39,14827.0
2025-04-14 15:35:00,805.36,805.48,803.47,803.75,4869.0,805.36,805.48,803.47,803.75,4869.0
2025-04-14 15:40:00,804.27,805.98,804.23,804.4,11248.0,804.27,805.98,804.23,804.4,11248.0
2025-04-14 15:45:00,804.63,806.15,803.7,804.66,22985.0,804.63,806.15,803.7,804.66,22985.0
2025-04-14 15:50:00,805.15,805.15,802.0,802.92,31179.0,805.15,805.15,802.0,802.92,31179.0
2025-04-14 15:55:00,802.05,802.05,799.73,799.86,34431.0,802.05,802.05,799.73,799.86,34431.0
2025-04-15 09:30:00,800.96,811.88,799.21,806.69,30394.0,800.96,811.88,799.21,806.69,30394.0
2025-04-15 09:35:00,806.41,809.0,801.86,807.85,4294.0,806.41,809.0,801.86,807.85,4294.0
2025-04-15 09:40:00,808.51,810.79,806.09,809.78,12327.0,808.51,810.79,806.09,809.78,12327.0
2025-04-15 09:45:00,809.07,811.0,807.82,810.0,13194.0,809.07,811.0,807.82,810.0,13194.0
2025-04-15 09:50:00,812.0,812.74,808.51,812.74,9669.0,812.0,812.74,808.51,812.74,9669.0
2025-04-15 09:55:00,812.74,813.34,810.62,813.34,8662.0,812.74,813.34,810.62,813.34,8662.0
2025-04-15 10:00:00,811.74,814.58,810.83,813.92,5093.0,811.74,814.58,810.83,813.92,5093.0
2025-04-15 10:05:00,813.23,814.49,811.94,813.15,22217.0,813.23,814.49,811.94,813.15,22217.0
2025-04-15 10:10:00,813.81,816.7,812.46,812.47,10077.0,813.81,816.7,812.46,812.47,10077.0
2025-04-15 10:15:00,812.49,815.59,809.48,809.48,13370.0,812.49,815.59,809.48,809.48,13370.0
2025-04-15 10:20:00,809.59,814.13,808.36,810.76,19076.0,809.59,814.13,808.36,810.76,19076.0
2025-04-15 10:25:00,810.61,813.87,809.78,813.16,9791.0,810.61,813.87,809.78,813.16,9791.0
2025-04-15 10:30:00,813.16,817.41,812.88,817.4,6091.0,813.16,817.41,812.88,817.4,6091.0
2025-04-15 10:35:00,816.74,817.37,813.69,813.7,12318.0,816.74,817.37,813.69,813.7,12318.0
2025-04-15 10:40:00,813.54,817.5,813.24,817.38,3947.0,813.54,817.5,813.24,817.38,3947.0
2025-04-15 10:45:00,817.0,818.51,812.77,818.51,14641.0,817.0,818.51,812.77,818.51,14641.0
2025-04-15 10:50:00,817.24,818.51,815.39,818.29,5529.0,817.24,818.51,815.39,818.29,5529.0
2025-04-15 10:55:00,817.97,819.9,817.7,817.7,15829.0,817.97,819.9,817.7,817.7,15829.0
2025-04-15 11:00:00,818.41,819.3,817.51,817.79,5985.0,818.41,819.3,817.51,817.79,5985.0
2025-04-15 11:05:00,818.2,818.88,816.52,818.41,4092.0,818.2,818.88,816.52,818.41,4092.0
2025-04-15 11:10:00,818.37,819.7,817.02,819.0,3810.0,818.37,819.7,817.02,819.0,3810.0
2025-04-15 11:15:00,819.39,819.6,816.93,817.62,7173.0,819.39,819.6,816.93,817.62,7173.0
2025-04-15 11:20:00,818.16,818.16,816.2,816.21,5998.0,818.16,818.16,816.2,816.21,5998.0
2025-04-15 11:25:00,816.2,816.2,813.54,815.35,8509.0,816.2,816.2,813.54,815.35,8509.0
2025-04-15 11:30:00,815.79,818.5,815.12,815.17,6471.0,815.79,818.5,815.12,815.17,6471.0
2025-04-15 11:35:00,814.79,816.29,813.52,815.54,5373.0,814.79,816.29,813.52,815.54,5373.0
2025-04-15 11:40:00,815.88,817.24,815.55,817.19,4670.0,815.88,817.24,815.55,817.19,4670.0
2025-04-15 11:45:00,817.34,817.69,816.32,817.2,5872.0,817.34,817.69,816.32,817.2,5872.0
2025-04-15 11:50:00,817.29,819.01,815.38,818.46,8616.0,817.29,819.01,815.38,818.46,8616.0
2025-04-15 11:55:00,818.74,818.8,816.46,818.61,3262.0,818.74,818.8,816.46,818.61,3262.0
2025-04-15 12:00:00,818.84,820.44,818.5,820.14,4967.0,818.84,820.44,818.5,820.14,4967.0
2025-04-15 12:05:00,819.83,820.87,819.04,819.04,4505.0,819.83,820.87,819.04,819.04,4505.0
2025-04-15 12:10:00,819.32,821.51,819.27,819.27,5301.0,819.32,821.51,819.27,819.27,5301.0
2025-04-15 12:15:00,819.99,821.48,819.98,821.48,2453.0,819.99,821.48,819.98,821.48,2453.0
2025-04-15 12:20:00,821.02,822.77,820.07,822.48,5723.0,821.02,822.77,820.07,822.48,5723.0
2025-04-15 12:25:00,822.4,823.09,821.85,822.4,7199.0,822.4,823.09,821.85,822.4,7199.0
2025-04-15 12:30:00,822.77,823.05,821.51,821.51,17073.0,822.77,823.05,821.51,821.51,17073.0
2025-04-15 12:35:00,821.91,822.44,821.56,821.89,5571.0,821.91,822.44,821.56,821.89,5571.0
2025-04-15 12:40:00,821.62,823.93,821.34,823.93,6702.0,821.62,823.93,821.34,823.93,6702.0
2025-04-15 12:45:00,823.87,824.9,822.37,822.37,12098.0,823.87,824.9,822.37,822.37,12098.0
2025-04-15 12:50:00,822.34,822.86,821.05,821.31,21359.0,822.34,822.86,821.05,821.31,21359.0
2025-04-15 12:55:00,820.94,821.95,820.27,821.8,14283.0,820.94,821.95,820.27,821.8,14283.0
2025-04-15 13:00:00,821.13,821.83,820.26,821.5,4112.0,821.13,821.83,820.26,821.5,4112.0
2025-04-15 13:05:00,821.51,822.47,819.49,819.66,7248.0,821.51,822.47,819.49,819.66,7248.0
2025-04-15 13:10:00,819.66,820.87,819.45,820.87,3675.0,819.66,820.87,819.45,820.87,3675.0
2025-04-15 13:15:00,819.81,820.16,819.12,819.57,14990.0,819.81,820.16,819.12,819.57,14990.0
2025-04-15 13:20:00,819.57,819.76,815.64,816.79,12736.0,819.57,819.76,815.64,816.79,12736.0
2025-04-15 13:25:00,817.21,817.65,815.99,816.06,7452.0,817.21,817.65,815.99,816.06,7452.0
2025-04-15 13:30:00,816.66,818.57,816.25,816.74,17308.0,816.66,818.57,816.25,816.74,17308.0
2025-04-15 13:35:00,816.46,818.34,816.0,818.23,3787.0,816.46,818.34,816.0,818.23,3787.0
2025-04-15 13:40:00,818.42,818.99,817.42,818.5,10768.0,818.42,818.99,817.42,818.5,10768.0
2025-04-15 13:45:00,818.5,819.37,817.6,819.36,8113.0,818.5,819.37,817.6,819.36,8113.0
2025-04-15 13:50:00,819.37,819.85,816.89,816.93,14120.0,819.37,819.85,816.89,816.93,14120.0
2025-04-15 13:55:00,816.83,819.81,816.82,819.81,4497.0,816.83,819.81,816.82,819.81,4497.0
2025-04-15 14:00:00,819.5,820.0,817.71,818.62,11779.0,819.5,820.0,817.71,818.62,11779.0
2025-04-15 14:05:00,818.35,818.51,816.17,816.76,7012.0,818.35,818.51,816.17,816.76,7012.0
2025-04-15 14:10:00,817.09,817.91,815.02,815.51,2088.0,817.09,817.91,815.02,815.51,2088.0
2025-04-15 14:15:00,815.07,816.61,814.55,816.1,3505.0,815.07,816.61,814.55,816.1,3505.0
2025-04-15 14:20:00,815.68,817.16,815.45,816.88,3981.0,815.68,817.16,815.45,816.88,3981.0
2025-04-15 14:25:00,817.12,817.65,816.3,816.83,8680.0,817.12,817.65,816.3,816.83,8680.0
2025-04-15 14:30:00,816.82,818.54,816.54,818.49,2460.0,816.82,818.54,816.54,818.49,2460.0
2025-04-15 14:35:00,818.87,819.18,818.06,818.31,3244.0,818.87,819.18,818.06,818.31,3244.0
2025-04-15 14:40:00,818.32,818.77,817.96,818.12,6933.0,818.32,818.77,817.96,818.12,6933.0
2025-04-15 14:45:00,818.66,819.7,817.96,817.98,9235.0,818.66,819.7,817.96,817.98,9235.0
2025-04-15 14:50:00,817.41,818.56,817.08,818.56,5260.0,817.41,818.56,817.08,818.56,5260.0
2025-04-15 14:55:00,818.45,819.37,817.96,818.74,6410.0,818.45,819.37,817.96,818.74,6410.0
2025-04-15 15:00:00,818.61,818.61,816.47,817.06,4649.0,818.61,818.61,816.47,817.06,4649.0
2025-04-15 15:05:00,816.92,818.22,816.71,817.22,6931.0,816.92,818.22,816.71,817.22,6931.0
2025-04-15 15:10:00,816.23,818.22,816.23,817.98,7716.0,816.23,818.22,816.23,817.98,7716.0
2025-04-15 15:15:00,819.18,819.43,818.28,818.99,6872.0,819.18,819.43,818.28,818.99,6872.0
2025-04-15 15:20:00,819.51,819.56,818.14,818.36,7807.0,819.51,819.56,818.14,818.36,7807.0
2025-04-15 15:25:00,818.03,818.67,817.41,818.67,5163.0,818.03,818.67,817.41,818.67,5163.0
2025-04-15 15:30:00,818.75,819.32,818.08,818.6,4900.0,818.75,819.32,818.08,818.6,4900.0
2025-04-15 15:35:00,818.25,819.0,817.96,818.08,6060.0,818.25,819.0,817.96,818.08,6060.0
2025-04-15 15:40:00,818.12,818.79,817.93,818.38,4333.0,818.12,818.79,817.93,818.38,4333.0
2025-04-15 15:45:00,818.38,818.54,816.17,818.32,16639.0,818.38,818.54,816.17,818.32,16639.0
2025-04-15 15:50:00,818.68,820.86,818.03,820.44,16069.0,818.68,820.86,818.03,820.44,16069.0
2025-04-15 15:55:00,820.05,820.58,816.32,816.32,66343.0,820.05,820.58,816.32,816.32,66343.0
2025-04-16 09:30:00,804.61,812.43,804.61,809.42,23378.0,804.61,812.43,804.61,809.42,23378.0
2025-04-16 09:35:00,807.69,812.19,807.26,807.5,8153.0,807.69,812.19,807.26,807.5,8153.0
2025-04-16 09:40:00,807.51,811.54,806.69,809.7,6367.0,807.51,811.54,806.69,809.7,6367.0
2025-04-16 09:45:00,810.43,813.37,807.48,812.55,9182.0,810.43,813.37,807.48,812.55,9182.0
2025-04-16 09:50:00,812.55,812.55,808.22,808.63,4052.0,812.55,812.55,808.22,808.63,4052.0
2025-04-16 09:55:00,808.51,811.9,808.08,810.95,8466.0,808.51,811.9,808.08,810.95,8466.0
2025-04-16 10:00:00,810.95,812.44,810.23,812.44,18226.0,810.95,812.44,810.23,812.44,18226.0
2025-04-16 10:05:00,812.52,815.12,811.28,815.04,7191.0,812.52,815.12,811.28,815.04,7191.0
2025-04-16 10:10:00,813.45,814.89,812.0,812.87,6384.0,813.45,814.89,812.0,812.87,6384.0
2025-04-16 10:15:00,811.87,813.27,810.95,813.27,2412.0,811.87,813.27,810.95,813.27,2412.0
2025-04-16 10:20:00,812.61,815.13,812.6,815.13,2186.0,812.61,815.13,812.6,815.13,2186.0
2025-04-16 10:25:00,815.97,817.46,812.2,813.22,13370.0,815.97,817.46,812.2,813.22,13370.0
2025-04-16 10:30:00,813.6,815.58,813.55,814.03,7067.0,813.6,815.58,813.55,814.03,7067.0
2025-04-16 10:35:00,814.03,814.96,812.11,814.12,6399.0,814.03,814.96,812.11,814.12,6399.0
2025-04-16 10:40:00,814.12,817.91,814.0,817.2,6463.0,814.12,817.91,814.0,817.2,6463.0
2025-04-16 10:45:00,816.66,818.2,816.22,817.17,10958.0,816.66,818.2,816.22,817.17,10958.0
2025-04-16 10:50:00,817.15,818.84,817.14,818.2,2321.0,817.15,818.84,817.14,818.2,2321.0
2025-04-16 10:55:00,818.18,818.39,817.32,818.3,5624.0,818.18,818.39,817.32,818.3,5624.0
2025-04-16 11:00:00,818.83,818.92,816.11,816.53,4247.0,818.83,818.92,816.11,816.53,4247.0
2025-04-16 11:05:00,816.67,817.28,814.84,817.28,5458.0,816.67,817.28,814.84,817.28,5458.0
2025-04-16 11:10:00,817.28,817.28,814.88,814.88,3041.0,817.28,817.28,814.88,814.88,3041.0
2025-04-16 11:15:00,815.29,817.09,813.34,817.09,6479.0,815.29,817.09,813.34,817.09,6479.0
2025-04-16 11:20:00,815.99,820.97,815.99,820.97,6582.0,815.99,820.97,815.99,820.97,6582.0
2025-04-16 11:25:00,820.31,821.17,819.95,820.11,7418.0,820.31,821.17,819.95,820.11,7418.0
2025-04-16 11:30:00,820.5,820.5,818.6,818.96,9915.0,820.5,820.5,818.6,818.96,9915.0
2025-04-16 11:35:00,818.96,819.55,818.0,818.11,5757.0,818.96,819.55,818.0,818.11,5757.0
2025-04-16 11:40:00,817.98,818.04,815.79,816.05,16262.0,817.98,818.04,815.79,816.05,16262.0
2025-04-16 11:45:00,815.96,817.31,814.34,814.34,7559.0,815.96,817.31,814.34,814.34,7559.0
2025-04-16 11:50:00,814.62,815.45,813.64,813.64,2770.0,814.62,815.45,813.64,813.64,2770.0
2025-04-16 11:55:00,814.28,815.55,812.92,813.31,7238.0,814.28,815.55,812.92,813.31,7238.0
2025-04-16 12:00:00,813.81,814.63,813.51,814.33,4918.0,813.81,814.63,813.51,814.33,4918.0
2025-04-16 12:05:00,814.41,814.41,812.35,813.6,1445.0,814.41,814.41,812.35,813.6,1445.0
2025-04-16 12:10:00,814.0,814.96,811.97,813.08,6557.0,814.0,814.96,811.97,813.08,6557.0
2025-04-16 12:15:00,813.58,814.28,812.96,812.96,4084.0,813.58,814.28,812.96,812.96,4084.0
2025-04-16 12:20:00,813.79,814.03,812.6,813.77,2468.0,813.79,814.03,812.6,813.77,2468.0
2025-04-16 12:25:00,814.21,814.91,813.43,813.43,3185.0,814.21,814.91,813.43,813.43,3185.0
2025-04-16 12:30:00,813.68,814.35,813.02,814.35,2355.0,813.68,814.35,813.02,814.35,2355.0
2025-04-16 12:35:00,814.25,814.25,811.84,811.84,900.0,814.25,814.25,811.84,811.84,900.0
2025-04-16 12:40:00,812.31,813.95,811.42,813.74,2100.0,812.31,813.95,811.42,813.74,2100.0
2025-04-16 12:45:00,813.74,813.74,811.94,812.95,1828.0,813.74,813.74,811.94,812.95,1828.0
2025-04-16 12:50:00,812.63,813.89,812.5,813.89,2310.0,812.63,813.89,812.5,813.89,2310.0
2025-04-16 12:55:00,813.93,813.94,810.13,811.03,6265.0,813.93,813.94,810.13,811.03,6265.0
2025-04-16 13:00:00,810.26,811.81,809.43,810.57,4501.0,810.26,811.81,809.43,810.57,4501.0
2025-04-16 13:05:00,810.56,810.62,808.61,809.16,1715.0,810.56,810.62,808.61,809.16,1715.0
2025-04-16 13:10:00,809.25,810.34,808.62,810.34,2000.0,809.25,810.34,808.62,810.34,2000.0
2025-04-16 13:15:00,809.23,811.19,809.23,811.19,2383.0,809.23,811.19,809.23,811.19,2383.0
2025-04-16 13:20:00,811.58,811.75,809.65,810.12,4565.0,811.58,811.75,809.65,810.12,4565.0
2025-04-16 13:25:00,810.12,812.47,810.01,812.47,2653.0,810.12,812.47,810.01,812.47,2653.0
2025-04-16 13:30:00,812.45,812.45,805.91,806.7,5857.0,812.45,812.45,805.91,806.7,5857.0
2025-04-16 13:35:00,806.99,807.91,806.08,806.5,7011.0,806.99,807.91,806.08,806.5,7011.0
2025-04-16 13:40:00,807.18,807.18,803.74,804.87,9614.0,807.18,807.18,803.74,804.87,9614.0
2025-04-16 13:45:00,805.27,805.27,802.72,804.38,5697.0,805.27,805.27,802.72,804.38,5697.0
2025-04-16 13:50:00,803.95,805.96,803.94,804.03,7548.0,803.95,805.96,803.94,804.03,7548.0
2025-04-16 13:55:00,803.91,803.92,802.63,803.06,4088.0,803.91,803.92,802.63,803.06,4088.0
2025-04-16 14:00:00,803.06,805.51,802.38,805.17,7285.0,803.06,805.51,802.38,805.17,7285.0
2025-04-16 14:05:00,804.53,804.82,801.85,803.77,6414.0,804.53,804.82,801.85,803.77,6414.0
2025-04-16 14:10:00,803.58,805.15,803.29,804.59,5856.0,803.58,805.15,803.29,804.59,5856.0
2025-04-16 14:15:00,805.01,805.01,802.21,803.1,3844.0,805.01,805.01,802.21,803.1,3844.0
2025-04-16 14:20:00,803.04,804.94,802.52,804.94,12466.0,803.04,804.94,802.52,804.94,12466.0
2025-04-16 14:25:00,806.73,807.92,805.9,805.91,4811.0,806.73,807.92,805.9,805.91,4811.0
2025-04-16 14:30:00,806.02,806.82,804.38,805.07,3096.0,806.02,806.82,804.38,805.07,3096.0
2025-04-16 14:35:00,805.07,805.07,802.61,802.62,6040.0,805.07,805.07,802.61,802.62,6040.0
2025-04-16 14:40:00,803.98,804.75,802.07,802.2,3982.0,803.98,804.75,802.07,802.2,3982.0
2025-04-16 14:45:00,802.5,803.66,801.34,802.33,6422.0,802.5,803.66,801.34,802.33,6422.0
2025-04-16 14:50:00,801.99,802.25,800.58,801.19,10435.0,801.99,802.25,800.58,801.19,10435.0
2025-04-16 14:55:00,801.19,802.8,798.97,799.46,16408.0,801.19,802.8,798.97,799.46,16408.0
2025-04-16 15:00:00,799.46,801.54,798.7,798.7,6431.0,799.46,801.54,798.7,798.7,6431.0
2025-04-16 15:05:00,799.04,799.04,795.72,797.7,19810.0,799.04,799.04,795.72,797.7,19810.0
2025-04-16 15:10:00,797.68,798.83,795.07,797.78,15966.0,797.68,798.83,795.07,797.78,15966.0
2025-04-16 15:15:00,797.54,798.22,795.79,795.79,4688.0,797.54,798.22,795.79,795.79,4688.0
2025-04-16 15:20:00,795.36,796.13,794.13,794.63,6267.0,795.36,796.13,794.13,794.63,6267.0
2025-04-16 15:25:00,794.48,794.48,792.6,793.4,12705.0,794.48,794.48,792.6,793.4,12705.0
2025-04-16 15:30:00,793.4,795.46,793.04,794.78,10735.0,793.4,795.46,793.04,794.78,10735.0
2025-04-16 15:35:00,794.89,794.95,790.73,790.74,20843.0,794.89,794.95,790.73,790.74,20843.0
2025-04-16 15:40:00,791.36,794.94,791.09,793.7,28262.0,791.36,794.94,791.09,793.7,28262.0
2025-04-16 15:45:00,794.17,798.0,793.93,796.21,28625.0,794.17,798.0,793.93,796.21,28625.0
2025-04-16 15:50:00,796.46,797.48,794.64,796.77,87781.0,796.46,797.48,794.64,796.77,87781.0
2025-04-16 15:55:00,796.77,797.38,793.77,797.3,116462.0,796.77,797.38,793.77,797.3,116462.0
2025-04-17 09:30:00,800.06,800.06,790.0,790.21,58410.0,800.06,800.06,790.0,790.21,58410.0
2025-04-17 09:35:00,790.38,790.38,785.86,789.04,6139.0,790.38,790.38,785.86,789.04,6139.0
2025-04-17 09:40:00,789.04,791.0,781.0,781.34,12140.0,789.04,791.0,781.0,781.34,12140.0
2025-04-17 09:45:00,780.26,784.37,780.26,784.36,11156.0,780.26,784.37,780.26,784.36,11156.0
2025-04-17 09:50:00,784.37,788.0,783.47,787.21,11717.0,784.37,788.0,783.47,787.21,11717.0
2025-04-17 09:55:00,787.21,787.21,782.0,783.85,8068.0,787.21,787.21,782.0,783.85,8068.0
2025-04-17 10:00:00,783.85,787.08,782.7,784.01,14390.0,783.85,787.08,782.7,784.01,14390.0
2025-04-17 10:05:00,784.7,785.11,782.59,783.03,21312.0,784.7,785.11,782.59,783.03,21312.0
2025-04-17 10:10:00,783.48,783.81,780.42,782.0,6980.0,783.48,783.81,780.42,782.0,6980.0
2025-04-17 10:15:00,781.0,784.67,781.0,783.14,4457.0,781.0,784.67,781.0,783.14,4457.0
2025-04-17 10:20:00,783.13,783.63,780.95,781.7,15787.0,783.13,783.63,780.95,781.7,15787.0
2025-04-17 10:25:00,781.06,781.74,779.28,779.53,16464.0,781.06,781.74,779.28,779.53,16464.0
2025-04-17 10:30:00,778.97,780.7,777.95,778.09,22507.0,778.97,780.7,777.95,778.09,22507.0
2025-04-17 10:35:00,778.65,778.98,773.62,776.17,8951.0,778.65,778.98,773.62,776.17,8951.0
2025-04-17 10:40:00,776.47,780.45,775.89,780.04,11964.0,776.47,780.45,775.89,780.04,11964.0
2025-04-17 10:45:00,779.52,780.9,779.02,780.16,5641.0,779.52,780.9,779.02,780.16,5641.0
2025-04-17 10:50:00,780.91,780.91,777.63,780.39,8293.0,780.91,780.91,777.63,780.39,8293.0
2025-04-17 10:55:00,780.49,781.5,779.9,780.64,7855.0,780.49,781.5,779.9,780.64,7855.0
2025-04-17 11:00:00,781.22,782.75,779.62,780.91,15598.0,781.22,782.75,779.62,780.91,15598.0
2025-04-17 11:05:00,780.97,785.78,780.97,784.6,8291.0,780.97,785.78,780.97,784.6,8291.0
2025-04-17 11:10:00,784.18,785.53,783.97,785.06,7385.0,784.18,785.53,783.97,785.06,7385.0
2025-04-17 11:15:00,785.73,787.19,784.2,785.52,9579.0,785.73,787.19,784.2,785.52,9579.0
2025-04-17 11:20:00,785.09,785.09,783.17,784.85,5108.0,785.09,785.09,783.17,784.85,5108.0
2025-04-17 11:25:00,784.85,785.31,783.22,783.27,2202.0,784.85,785.31,783.22,783.27,2202.0
2025-04-17 11:30:00,783.64,787.0,783.64,787.0,1389.0,783.64,787.0,783.64,787.0,1389.0
2025-04-17 11:35:00,786.32,787.38,785.2,785.99,9285.0,786.32,787.38,785.2,785.99,9285.0
2025-04-17 11:40:00,785.99,786.0,783.5,783.5,800.0,785.99,786.0,783.5,783.5,800.0
2025-04-17 11:45:00,783.5,784.64,782.71,783.06,6323.0,783.5,784.64,782.71,783.06,6323.0
2025-04-17 11:50:00,783.06,784.66,781.79,782.44,3832.0,783.06,784.66,781.79,782.44,3832.0
2025-04-17 11:55:00,781.67,782.72,780.64,781.98,3315.0,781.67,782.72,780.64,781.98,3315.0
2025-04-17 12:00:00,782.67,785.17,779.87,780.37,5305.0,782.67,785.17,779.87,780.37,5305.0
2025-04-17 12:05:00,779.3,783.72,779.3,783.72,9760.0,779.3,783.72,779.3,783.72,9760.0
2025-04-17 12:10:00,782.65,782.87,779.37,782.26,4951.0,782.65,782.87,779.37,782.26,4951.0
2025-04-17 12:15:00,782.26,784.99,782.19,784.99,1802.0,782.26,784.99,782.19,784.99,1802.0
2025-04-17 12:20:00,784.37,785.66,784.18,784.71,2115.0,784.37,785.66,784.18,784.71,2115.0
2025-04-17 12:25:00,784.94,786.1,784.78,785.94,7989.0,784.94,786.1,784.78,785.94,7989.0
2025-04-17 12:30:00,785.15,787.5,784.63,787.5,6059.0,785.15,787.5,784.63,787.5,6059.0
2025-04-17 12:35:00,787.08,788.43,785.2,785.2,3806.0,787.08,788.43,785.2,785.2,3806.0
2025-04-17 12:40:00,785.42,785.42,782.84,782.96,3066.0,785.42,785.42,782.84,782.96,3066.0
2025-04-17 12:45:00,782.96,784.67,782.3,783.55,10667.0,782.96,784.67,782.3,783.55,10667.0
2025-04-17 12:50:00,783.55,785.23,783.55,785.21,1943.0,783.55,785.23,783.55,785.21,1943.0
2025-04-17 12:55:00,785.21,786.41,785.21,786.04,1511.0,785.21,786.41,785.21,786.04,1511.0
2025-04-17 13:00:00,786.07,787.03,784.75,784.77,4333.0,786.07,787.03,784.75,784.77,4333.0
2025-04-17 13:05:00,785.7,785.7,783.7,784.46,3948.0,785.7,785.7,783.7,784.46,3948.0
2025-04-17 13:10:00,784.2,784.27,782.12,782.85,1912.0,784.2,784.27,782.12,782.85,1912.0
2025-04-17 13:15:00,782.49,783.45,781.07,781.18,2064.0,782.49,783.45,781.07,781.18,2064.0
2025-04-17 13:20:00,781.46,781.46,779.75,780.04,14765.0,781.46,781.46,779.75,780.04,14765.0
2025-04-17 13:25:00,780.04,781.28,779.99,780.06,6112.0,780.04,781.28,779.99,780.06,6112.0
2025-04-17 13:30:00,780.19,782.34,780.18,781.63,11976.0,780.19,782.34,780.18,781.63,11976.0
2025-04-17 13:35:00,781.58,782.35,781.4,782.35,5777.0,781.58,782.35,781.4,782.35,5777.0
2025-04-17 13:40:00,782.36,782.49,779.0,779.65,10473.0,782.36,782.49,779.0,779.65,10473.0
2025-04-17 13:45:00,779.86,781.66,778.0,778.0,13120.0,779.86,781.66,778.0,778.0,13120.0
2025-04-17 13:50:00,778.0,778.49,773.24,774.13,12096.0,778.0,778.49,773.24,774.13,12096.0
2025-04-17 13:55:00,774.1,775.86,773.73,773.73,5865.0,774.1,775.86,773.73,773.73,5865.0
2025-04-17 14:00:00,773.7,776.89,773.58,776.55,10466.0,773.7,776.89,773.58,776.55,10466.0
2025-04-17 14:05:00,777.23,778.0,776.2,777.59,5065.0,777.23,778.0,776.2,777.59,5065.0
2025-04-17 14:10:00,778.26,778.81,776.95,776.95,4515.0,778.26,778.81,776.95,776.95,4515.0
2025-04-17 14:15:00,777.51,778.19,776.64,777.73,4571.0,777.51,778.19,776.64,777.73,4571.0
2025-04-17 14:20:00,777.7,779.5,776.31,776.32,6749.0,777.7,779.5,776.31,776.32,6749.0
2025-04-17 14:25:00,775.96,777.11,774.49,774.92,7965.0,775.96,777.11,774.49,774.92,7965.0
2025-04-17 14:30:00,774.78,775.63,773.0,773.5,11876.0,774.78,775.63,773.0,773.5,11876.0
2025-04-17 14:35:00,773.0,774.84,772.41,774.79,10210.0,773.0,774.84,772.41,774.79,10210.0
2025-04-17 14:40:00,775.62,776.99,774.84,775.56,12543.0,775.62,776.99,774.84,775.56,12543.0
2025-04-17 14:45:00,776.66,778.38,776.02,776.92,14125.0,776.66,778.38,776.02,776.92,14125.0
2025-04-17 14:50:00,776.88,777.32,775.21,776.01,7965.0,776.88,777.32,775.21,776.01,7965.0
2025-04-17 14:55:00,775.72,776.44,773.61,773.61,3428.0,775.72,776.44,773.61,773.61,3428.0
2025-04-17 15:00:00,774.0,775.68,773.6,775.12,9276.0,774.0,775.68,773.6,775.12,9276.0
2025-04-17 15:05:00,774.35,774.98,773.21,773.25,5329.0,774.35,774.98,773.21,773.25,5329.0
2025-04-17 15:10:00,773.82,774.25,771.28,772.07,4877.0,773.82,774.25,771.28,772.07,4877.0
2025-04-17 15:15:00,771.71,772.94,771.01,772.6,5815.0,771.71,772.94,771.01,772.6,5815.0
2025-04-17 15:20:00,772.52,772.65,770.85,771.69,4585.0,772.52,772.65,770.85,771.69,4585.0
2025-04-17 15:25:00,771.56,772.48,769.57,769.57,6673.0,771.56,772.48,769.57,769.57,6673.0
2025-04-17 15:30:00,769.52,771.7,769.02,771.3,15382.0,769.52,771.7,769.02,771.3,15382.0
2025-04-17 15:35:00,771.82,774.87,770.83,773.78,25312.0,771.82,774.87,770.83,773.78,25312.0
2025-04-17 15:40:00,773.14,774.75,772.44,774.19,6021.0,773.14,774.75,772.44,774.19,6021.0
2025-04-17 15:45:00,774.52,774.52,771.75,773.06,17030.0,774.52,774.52,771.75,773.06,17030.0
2025-04-17 15:50:00,772.69,773.41,770.69,773.41,15244.0,772.69,773.41,770.69,773.41,15244.0
2025-04-17 15:55:00,773.35,773.67,770.95,771.94,30240.0,773.35,773.67,770.95,771.94,30240.0
2025-04-21 09:30:00,759.36,765.55,759.36,762.88,48751.0,759.36,765.55,759.36,762.88,48751.0
2025-04-21 09:35:00,760.01,762.04,755.48,757.95,5426.0,760.01,762.04,755.48,757.95,5426.0
2025-04-21 09:40:00,757.15,759.01,755.84,755.84,2526.0,757.15,759.01,755.84,755.84,2526.0
2025-04-21 09:45:00,757.56,758.56,754.91,757.59,6241.0,757.56,758.56,754.91,757.59,6241.0
2025-04-21 09:50:00,757.7,759.59,757.7,759.02,6466.0,757.7,759.59,757.7,759.02,6466.0
2025-04-21 09:55:00,758.73,759.71,755.54,756.27,7820.0,758.73,759.71,755.54,756.27,7820.0
2025-04-21 10:00:00,756.27,756.27,752.74,753.58,11900.0,756.27,756.27,752.74,753.58,11900.0
2025-04-21 10:05:00,753.63,753.63,751.3,752.46,4599.0,753.63,753.63,751.3,752.46,4599.0
2025-04-21 10:10:00,752.87,753.87,751.45,752.38,9917.0,752.87,753.87,751.45,752.38,9917.0
2025-04-21 10:15:00,751.92,753.07,748.44,750.31,13834.0,751.92,753.07,748.44,750.31,13834.0
2025-04-21 10:20:00,750.31,750.77,747.96,747.96,5037.0,750.31,750.77,747.96,747.96,5037.0
2025-04-21 10:25:00,748.53,748.53,745.97,747.63,6503.0,748.53,748.53,745.97,747.63,6503.0
2025-04-21 10:30:00,745.95,748.0,743.59,745.58,4106.0,745.95,748.0,743.59,745.58,4106.0
2025-04-21 10:35:00,745.82,747.91,745.41,747.91,6047.0,745.82,747.91,745.41,747.91,6047.0
2025-04-21 10:40:00,747.81,750.0,745.37,746.21,9959.0,747.81,750.0,745.37,746.21,9959.0
2025-04-21 10:45:00,746.13,747.69,745.81,745.81,3326.0,746.13,747.69,745.81,745.81,3326.0
2025-04-21 10:50:00,746.43,748.42,745.6,747.76,9093.0,746.43,748.42,745.6,747.76,9093.0
2025-04-21 10:55:00,747.76,748.7,747.0,747.31,7973.0,747.76,748.7,747.0,747.31,7973.0
2025-04-21 11:00:00,748.0,749.44,747.7,749.41,6487.0,748.0,749.44,747.7,749.41,6487.0
2025-04-21 11:05:00,749.47,751.06,749.47,750.64,2954.0,749.47,751.06,749.47,750.64,2954.0
2025-04-21 11:10:00,751.37,752.12,749.78,750.17,7436.0,751.37,752.12,749.78,750.17,7436.0
2025-04-21 11:15:00,750.81,751.0,749.47,749.84,4465.0,750.81,751.0,749.47,749.84,4465.0
2025-04-21 11:20:00,750.18,750.18,748.74,748.74,4876.0,750.18,750.18,748.74,748.74,4876.0
2025-04-21 11:25:00,748.44,749.23,747.12,747.7,11525.0,748.44,749.23,747.12,747.7,11525.0
2025-04-21 11:30:00,748.05,748.64,747.0,747.0,8624.0,748.05,748.64,747.0,747.0,8624.0
2025-04-21 11:35:00,748.11,748.5,746.23,748.5,3615.0,748.11,748.5,746.23,748.5,3615.0
2025-04-21 11:40:00,746.68,748.08,746.42,746.42,2589.0,746.68,748.08,746.42,746.42,2589.0
2025-04-21 11:45:00,746.74,747.72,745.09,746.62,5638.0,746.74,747.72,745.09,746.62,5638.0
2025-04-21 11:50:00,746.15,747.0,745.52,745.52,2941.0,746.15,747.0,745.52,745.52,2941.0
2025-04-21 11:55:00,745.52,747.38,745.0,746.24,10336.0,745.52,747.38,745.0,746.24,10336.0
2025-04-21 12:00:00,745.97,747.75,745.83,747.75,8884.0,745.97,747.75,745.83,747.75,8884.0
2025-04-21 12:05:00,747.75,748.52,747.06,748.47,13687.0,747.75,748.52,747.06,748.47,13687.0
2025-04-21 12:10:00,747.95,749.52,747.39,749.16,9800.0,747.95,749.52,747.39,749.16,9800.0
2025-04-21 12:15:00,749.51,750.72,748.69,749.48,27450.0,749.51,750.72,748.69,749.48,27450.0
2025-04-21 12:20:00,749.4,750.55,748.91,749.43,3585.0,749.4,750.55,748.91,749.43,3585.0
2025-04-21 12:25:00,749.63,749.63,747.59,748.04,7609.0,749.63,749.63,747.59,748.04,7609.0
2025-04-21 12:30:00,747.91,750.25,747.9,749.45,8608.0,747.91,750.25,747.9,749.45,8608.0
2025-04-21 12:35:00,749.67,750.42,749.52,750.07,2335.0,749.67,750.42,749.52,750.07,2335.0
2025-04-21 12:40:00,750.3,751.05,750.22,750.23,3053.0,750.3,751.05,750.22,750.23,3053.0
2025-04-21 12:45:00,750.27,750.42,748.93,748.93,3041.0,750.27,750.42,748.93,748.93,3041.0
2025-04-21 12:50:00,748.98,750.15,747.38,747.38,4043.0,748.98,750.15,747.38,747.38,4043.0
2025-04-21 12:55:00,747.38,747.68,746.94,747.04,4247.0,747.38,747.68,746.94,747.04,4247.0
2025-04-21 13:00:00,747.71,748.27,744.49,744.75,6659.0,747.71,748.27,744.49,744.75,6659.0
2025-04-21 13:05:00,744.68,745.68,744.3,744.92,13126.0,744.68,745.68,744.3,744.92,13126.0
2025-04-21 13:10:00,745.19,745.89,744.92,745.35,6473.0,745.19,745.89,744.92,745.35,6473.0
2025-04-21 13:15:00,745.35,746.03,744.46,746.03,6850.0,745.35,746.03,744.46,746.03,6850.0
2025-04-21 13:20:00,745.43,746.67,745.42,746.25,4557.0,745.43,746.67,745.42,746.25,4557.0
2025-04-21 13:25:00,745.36,746.72,745.35,746.46,2109.0,745.36,746.72,745.35,746.46,2109.0
2025-04-21 13:30:00,746.35,747.4,745.73,745.9,5050.0,746.35,747.4,745.73,745.9,5050.0
2025-04-21 13:35:00,746.67,746.67,745.59,746.26,2687.0,746.67,746.67,745.59,746.26,2687.0
2025-04-21 13:40:00,746.54,747.43,746.16,746.48,5104.0,746.54,747.43,746.16,746.48,5104.0
2025-04-21 13:45:00,746.74,747.42,745.81,745.88,2530.0,746.74,747.42,745.81,745.88,2530.0
2025-04-21 13:50:00,746.44,747.06,745.73,746.48,1844.0,746.44,747.06,745.73,746.48,1844.0
2025-04-21 13:55:00,746.52,747.04,745.92,746.3,2686.0,746.52,747.04,745.92,746.3,2686.0
2025-04-21 14:00:00,746.27,746.27,745.21,745.58,3522.0,746.27,746.27,745.21,745.58,3522.0
2025-04-21 14:05:00,745.34,746.29,744.82,744.91,5877.0,745.34,746.29,744.82,744.91,5877.0
2025-04-21 14:10:00,744.75,745.56,744.26,745.56,3052.0,744.75,745.56,744.26,745.56,3052.0
2025-04-21 14:15:00,745.46,745.97,745.27,745.95,1326.0,745.46,745.97,745.27,745.95,1326.0
2025-04-21 14:20:00,745.36,745.41,744.66,744.76,3849.0,745.36,745.41,744.66,744.76,3849.0
2025-04-21 14:25:00,744.67,745.41,744.49,745.19,2360.0,744.67,745.41,744.49,745.19,2360.0
2025-04-21 14:30:00,745.12,746.5,745.11,745.78,2698.0,745.12,746.5,745.11,745.78,2698.0
2025-04-21 14:35:00,745.93,745.98,744.54,745.23,2966.0,745.93,745.98,744.54,745.23,2966.0
2025-04-21 14:40:00,744.55,745.0,744.08,744.08,4154.0,744.55,745.0,744.08,744.08,4154.0
2025-04-21 14:45:00,744.09,744.51,743.36,743.36,4781.0,744.09,744.51,743.36,743.36,4781.0
2025-04-21 14:50:00,743.36,743.44,742.41,742.93,5145.0,743.36,743.44,742.41,742.93,5145.0
2025-04-21 14:55:00,742.93,743.5,742.44,742.86,7100.0,742.93,743.5,742.44,742.86,7100.0
2025-04-21 15:00:00,742.86,745.88,742.86,745.27,6919.0,742.86,745.88,742.86,745.27,6919.0
2025-04-21 15:05:00,745.55,746.92,745.25,746.34,4744.0,745.55,746.92,745.25,746.34,4744.0
2025-04-21 15:10:00,746.93,748.45,746.5,746.95,7789.0,746.93,748.45,746.5,746.95,7789.0
2025-04-21 15:15:00,747.23,748.77,746.61,747.9,5050.0,747.23,748.77,746.61,747.9,5050.0
2025-04-21 15:20:00,748.7,749.87,748.69,749.28,2892.0,748.7,749.87,748.69,749.28,2892.0
2025-04-21 15:25:00,748.63,749.29,747.0,747.7,5266.0,748.63,749.29,747.0,747.7,5266.0
2025-04-21 15:30:00,747.7,750.4,747.07,750.35,10137.0,747.7,750.4,747.07,750.35,10137.0
2025-04-21 15:35:00,750.18,752.23,749.92,751.27,6453.0,750.18,752.23,749.92,751.27,6453.0
2025-04-21 15:40:00,751.54,752.45,751.23,751.86,8644.0,751.54,752.45,751.23,751.86,8644.0
2025-04-21 15:45:00,751.55,752.48,750.47,751.78,15005.0,751.55,752.48,750.47,751.78,15005.0
2025-04-21 15:50:00,750.98,754.45,750.81,754.18,13768.0,750.98,754.45,750.81,754.18,13768.0
2025-04-21 15:55:00,754.18,757.5,753.96,756.4,57379.0,754.18,757.5,753.96,756.4,57379.0
2025-04-22 09:30:00,762.8,765.05,752.44,752.44,49227.0,762.8,765.05,752.44,752.44,49227.0
2025-04-22 09:35:00,754.89,757.79,753.0,757.79,22548.0,754.89,757.79,753.0,757.79,22548.0
2025-04-22 09:40:00,758.1,760.62,757.3,759.7,28440.0,758.1,760.62,757.3,759.7,28440.0
2025-04-22 09:45:00,759.71,760.81,757.74,759.13,25914.0,759.71,760.81,757.74,759.13,25914.0
2025-04-22 09:50:00,757.91,760.96,756.77,760.24,29952.0,757.91,760.96,756.77,760.24,29952.0
2025-04-22 09:55:00,759.74,762.63,758.78,761.59,7647.0,759.74,762.63,758.78,761.59,7647.0
2025-04-22 10:00:00,761.59,763.27,760.85,761.24,13037.0,761.59,763.27,760.85,761.24,13037.0
2025-04-22 10:05:00,761.78,765.08,761.31,765.06,5338.0,761.78,765.08,761.31,765.06,5338.0
2025-04-22 10:10:00,765.47,766.02,763.54,763.55,3705.0,765.47,766.02,763.54,763.55,3705.0
2025-04-22 10:15:00,762.51,763.61,762.0,762.31,4257.0,762.51,763.61,762.0,762.31,4257.0
2025-04-22 10:20:00,762.83,765.0,762.54,763.28,7687.0,762.83,765.0,762.54,763.28,7687.0
2025-04-22 10:25:00,762.74,763.55,760.44,761.36,5238.0,762.74,763.55,760.44,761.36,5238.0
2025-04-22 10:30:00,761.38,762.1,760.36,762.03,6690.0,761.38,762.1,760.36,762.03,6690.0
2025-04-22 10:35:00,761.68,763.71,761.59,763.71,6984.0,761.68,763.71,761.59,763.71,6984.0
2025-04-22 10:40:00,764.16,764.16,762.84,763.71,3086.0,764.16,764.16,762.84,763.71,3086.0
2025-04-22 10:45:00,763.3,765.73,763.3,764.48,7858.0,763.3,765.73,763.3,764.48,7858.0
2025-04-22 10:50:00,764.04,764.96,762.28,764.16,6385.0,764.04,764.96,762.28,764.16,6385.0
2025-04-22 10:55:00,764.08,765.27,762.33,765.27,17261.0,764.08,765.27,762.33,765.27,17261.0
2025-04-22 11:00:00,765.17,767.91,764.44,767.09,5928.0,765.17,767.91,764.44,767.09,5928.0
2025-04-22 11:05:00,767.0,767.97,766.58,766.73,6687.0,767.0,767.97,766.58,766.73,6687.0
2025-04-22 11:10:00,766.73,768.79,766.56,768.24,6388.0,766.73,768.79,766.56,768.24,6388.0
2025-04-22 11:15:00,768.79,768.85,768.05,768.39,2818.0,768.79,768.85,768.05,768.39,2818.0
2025-04-22 11:20:00,768.12,768.39,766.6,767.2,5919.0,768.12,768.39,766.6,767.2,5919.0
2025-04-22 11:25:00,767.14,767.29,766.33,767.24,3123.0,767.14,767.29,766.33,767.24,3123.0
2025-04-22 11:30:00,766.24,767.07,765.73,766.51,2474.0,766.24,767.07,765.73,766.51,2474.0
2025-04-22 11:35:00,767.05,767.07,765.69,766.12,5722.0,767.05,767.07,765.69,766.12,5722.0
2025-04-22 11:40:00,766.56,766.7,763.49,763.49,2643.0,766.56,766.7,763.49,763.49,2643.0
2025-04-22 11:45:00,764.32,765.03,762.91,764.31,2770.0,764.32,765.03,762.91,764.31,2770.0
2025-04-22 11:50:00,763.91,765.63,763.91,764.86,1560.0,763.91,765.63,763.91,764.86,1560.0
2025-04-22 11:55:00,765.88,768.81,765.02,768.46,26800.0,765.88,768.81,765.02,768.46,26800.0
2025-04-22 12:00:00,769.26,772.8,769.26,772.75,5036.0,769.26,772.8,769.26,772.75,5036.0
2025-04-22 12:05:00,772.29,772.94,772.16,772.44,1600.0,772.29,772.94,772.16,772.44,1600.0
2025-04-22 12:10:00,772.44,774.17,771.8,773.89,4623.0,772.44,774.17,771.8,773.89,4623.0
2025-04-22 12:15:00,773.93,774.17,773.18,773.77,4616.0,773.93,774.17,773.18,773.77,4616.0
2025-04-22 12:20:00,774.53,776.63,773.77,776.37,3212.0,774.53,776.63,773.77,776.37,3212.0
2025-04-22 12:25:00,775.57,776.34,774.52,774.53,4992.0,775.57,776.34,774.52,774.53,4992.0
2025-04-22 12:30:00,774.89,775.95,774.47,774.83,4833.0,774.89,775.95,774.47,774.83,4833.0
2025-04-22 12:35:00,774.64,775.36,773.92,774.28,1937.0,774.64,775.36,773.92,774.28,1937.0
2025-04-22 12:40:00,774.31,774.92,773.0,774.92,3967.0,774.31,774.92,773.0,774.92,3967.0
2025-04-22 12:45:00,774.0,774.0,772.29,773.35,2561.0,774.0,774.0,772.29,773.35,2561.0
2025-04-22 12:50:00,772.18,772.91,770.01,771.68,5231.0,772.18,772.91,770.01,771.68,5231.0
2025-04-22 12:55:00,771.84,772.52,771.25,771.25,2253.0,771.84,772.52,771.25,771.25,2253.0
2025-04-22 13:00:00,771.6,772.75,771.04,771.5,5593.0,771.6,772.75,771.04,771.5,5593.0
2025-04-22 13:05:00,771.75,772.41,770.17,771.52,7282.0,771.75,772.41,770.17,771.52,7282.0
2025-04-22 13:10:00,770.87,770.87,766.17,766.74,3462.0,770.87,770.87,766.17,766.74,3462.0
2025-04-22 13:15:00,767.4,767.48,762.77,765.33,35999.0,767.4,767.48,762.77,765.33,35999.0
2025-04-22 13:20:00,764.96,765.1,760.58,761.22,6086.0,764.96,765.1,760.58,761.22,6086.0
2025-04-22 13:25:00,761.75,763.35,759.8,760.51,5699.0,761.75,763.35,759.8,760.51,5699.0
2025-04-22 13:30:00,760.09,760.24,758.43,759.92,4964.0,760.09,760.24,758.43,759.92,4964.0
2025-04-22 13:35:00,759.92,764.44,759.92,762.36,18179.0,759.92,764.44,759.92,762.36,18179.0
2025-04-22 13:40:00,762.49,762.61,761.53,762.61,2500.0,762.49,762.61,761.53,762.61,2500.0
2025-04-22 13:45:00,761.68,762.64,760.52,760.52,900.0,761.68,762.64,760.52,760.52,900.0
2025-04-22 13:50:00,760.31,761.72,759.43,761.72,2281.0,760.31,761.72,759.43,761.72,2281.0
2025-04-22 13:55:00,761.7,761.75,759.89,760.53,4766.0,761.7,761.75,759.89,760.53,4766.0
2025-04-22 14:00:00,760.37,762.42,760.18,762.17,5397.0,760.37,762.42,760.18,762.17,5397.0
2025-04-22 14:05:00,763.08,763.91,762.5,763.5,2620.0,763.08,763.91,762.5,763.5,2620.0
2025-04-22 14:10:00,763.36,763.77,762.6,763.77,9715.0,763.36,763.77,762.6,763.77,9715.0
2025-04-22 14:15:00,764.01,764.3,763.14,763.38,3515.0,764.01,764.3,763.14,763.38,3515.0
2025-04-22 14:20:00,763.56,765.71,763.55,764.81,6597.0,763.56,765.71,763.55,764.81,6597.0
2025-04-22 14:25:00,765.6,765.61,764.52,764.67,1427.0,765.6,765.61,764.52,764.67,1427.0
2025-04-22 14:30:00,764.63,765.18,764.08,764.81,6960.0,764.63,765.18,764.08,764.81,6960.0
2025-04-22 14:35:00,764.4,764.94,763.39,763.39,3406.0,764.4,764.94,763.39,763.39,3406.0
2025-04-22 14:40:00,763.99,764.67,763.31,764.17,2973.0,763.99,764.67,763.31,764.17,2973.0
2025-04-22 14:45:00,763.67,765.65,763.67,765.04,13516.0,763.67,765.65,763.67,765.04,13516.0
2025-04-22 14:50:00,765.32,765.6,764.71,765.09,3383.0,765.32,765.6,764.71,765.09,3383.0
2025-04-22 14:55:00,765.11,766.24,765.11,765.93,3869.0,765.11,766.24,765.11,765.93,3869.0
2025-04-22 15:00:00,765.87,766.34,765.38,766.01,4403.0,765.87,766.34,765.38,766.01,4403.0
2025-04-22 15:05:00,766.13,766.17,764.28,765.04,6275.0,766.13,766.17,764.28,765.04,6275.0
2025-04-22 15:10:00,765.03,765.03,763.93,764.45,5101.0,765.03,765.03,763.93,764.45,5101.0
2025-04-22 15:15:00,764.12,765.26,763.26,763.43,4977.0,764.12,765.26,763.26,763.43,4977.0
2025-04-22 15:20:00,764.12,764.68,763.31,764.68,4441.0,764.12,764.68,763.31,764.68,4441.0
2025-04-22 15:25:00,765.23,765.38,763.79,764.79,3455.0,765.23,765.38,763.79,764.79,3455.0
2025-04-22 15:30:00,764.76,765.99,764.5,765.82,4271.0,764.76,765.99,764.5,765.82,4271.0
2025-04-22 15:35:00,764.83,765.74,763.0,763.0,5088.0,764.83,765.74,763.0,763.0,5088.0
2025-04-22 15:40:00,763.17,765.88,762.64,765.61,7397.0,763.17,765.88,762.64,765.61,7397.0
2025-04-22 15:45:00,765.32,767.33,765.32,767.33,7521.0,765.32,767.33,765.32,767.33,7521.0
2025-04-22 15:50:00,766.92,766.93,764.18,766.25,23074.0,766.92,766.93,764.18,766.25,23074.0
2025-04-22 15:55:00,766.15,767.18,765.04,767.12,49289.0,766.15,767.18,765.04,767.12,49289.0
2025-04-23 09:30:00,821.04,825.75,816.55,822.83,87667.0,821.04,825.75,816.55,822.83,87667.0
2025-04-23 09:35:00,821.84,833.0,818.45,828.11,32942.0,821.84,833.0,818.45,828.11,32942.0
2025-04-23 09:40:00,827.52,831.9,824.0,826.83,49795.0,827.52,831.9,824.0,826.83,49795.0
2025-04-23 09:45:00,827.66,830.05,825.52,827.8,38270.0,827.66,830.05,825.52,827.8,38270.0
2025-04-23 09:50:00,827.43,829.0,822.97,823.1,19496.0,827.43,829.0,822.97,823.1,19496.0
2025-04-23 09:55:00,823.72,823.72,820.17,821.56,10641.0,823.72,823.72,820.17,821.56,10641.0
2025-04-23 10:00:00,821.79,823.8,818.6,823.62,19495.0,821.79,823.8,818.6,823.62,19495.0
2025-04-23 10:05:00,822.94,824.99,819.94,823.46,22259.0,822.94,824.99,819.94,823.46,22259.0
2025-04-23 10:10:00,822.81,824.85,821.27,823.43,18794.0,822.81,824.85,821.27,823.43,18794.0
2025-04-23 10:15:00,823.93,824.82,819.84,821.38,69157.0,823.93,824.82,819.84,821.38,69157.0
2025-04-23 10:20:00,821.18,826.14,818.59,825.48,26710.0,821.18,826.14,818.59,825.48,26710.0
2025-04-23 10:25:00,825.48,828.44,825.29,827.18,22584.0,825.48,828.44,825.29,827.18,22584.0
2025-04-23 10:30:00,827.16,831.67,827.15,830.94,71922.0,827.16,831.67,827.15,830.94,71922.0
2025-04-23 10:35:00,831.35,833.97,831.35,831.9,18093.0,831.35,833.97,831.35,831.9,18093.0
2025-04-23 10:40:00,832.26,833.08,829.82,831.25,15113.0,832.26,833.08,829.82,831.25,15113.0
2025-04-23 10:45:00,831.32,832.24,828.79,829.13,13316.0,831.32,832.24,828.79,829.13,13316.0
2025-04-23 10:50:00,829.13,829.14,827.11,828.72,8910.0,829.13,829.14,827.11,828.72,8910.0
2025-04-23 10:55:00,827.81,828.0,826.53,827.64,8657.0,827.81,828.0,826.53,827.64,8657.0
2025-04-23 11:00:00,827.85,829.01,825.0,827.78,11855.0,827.85,829.01,825.0,827.78,11855.0
2025-04-23 11:05:00,826.66,828.23,825.21,825.59,18112.0,826.66,828.23,825.21,825.59,18112.0
2025-04-23 11:10:00,825.07,826.62,824.73,826.06,5667.0,825.07,826.62,824.73,826.06,5667.0
2025-04-23 11:15:00,826.57,826.57,822.93,822.93,4368.0,826.57,826.57,822.93,822.93,4368.0
2025-04-23 11:20:00,822.42,823.01,817.56,820.69,11810.0,822.42,823.01,817.56,820.69,11810.0
2025-04-23 11:25:00,820.69,821.44,817.64,818.66,6984.0,820.69,821.44,817.64,818.66,6984.0
2025-04-23 11:30:00,818.78,820.05,816.09,818.22,9660.0,818.78,820.05,816.09,818.22,9660.0
2025-04-23 11:35:00,818.46,818.46,816.19,817.73,11485.0,818.46,818.46,816.19,817.73,11485.0
2025-04-23 11:40:00,817.28,818.94,815.0,815.47,11935.0,817.28,818.94,815.0,815.47,11935.0
2025-04-23 11:45:00,815.99,816.88,812.0,812.84,9132.0,815.99,816.88,812.0,812.84,9132.0
2025-04-23 11:50:00,812.35,813.26,810.0,812.58,13996.0,812.35,813.26,810.0,812.58,13996.0
2025-04-23 11:55:00,813.1,815.11,813.0,814.79,4685.0,813.1,815.11,813.0,814.79,4685.0
2025-04-23 12:00:00,814.79,815.37,813.62,814.5,15000.0,814.79,815.37,813.62,814.5,15000.0
2025-04-23 12:05:00,814.0,815.66,812.48,812.96,21359.0,814.0,815.66,812.48,812.96,21359.0
2025-04-23 12:10:00,812.96,815.11,811.02,813.18,15186.0,812.96,815.11,811.02,813.18,15186.0
2025-04-23 12:15:00,813.31,813.35,809.86,810.19,8925.0,813.31,813.35,809.86,810.19,8925.0
2025-04-23 12:20:00,809.55,810.26,808.11,808.56,6884.0,809.55,810.26,808.11,808.56,6884.0
2025-04-23 12:25:00,807.99,810.56,807.0,810.27,12531.0,807.99,810.56,807.0,810.27,12531.0
2025-04-23 12:30:00,810.55,814.72,810.55,813.15,8972.0,810.55,814.72,810.55,813.15,8972.0
2025-04-23 12:35:00,813.5,816.41,813.0,816.02,7869.0,813.5,816.41,813.0,816.02,7869.0
2025-04-23 12:40:00,815.22,816.5,814.12,816.45,5362.0,815.22,816.5,814.12,816.45,5362.0
2025-04-23 12:45:00,815.84,815.84,813.68,813.68,3435.0,815.84,815.84,813.68,813.68,3435.0
2025-04-23 12:50:00,813.84,815.02,813.58,814.26,3968.0,813.84,815.02,813.58,814.26,3968.0
2025-04-23 12:55:00,814.26,817.33,813.78,815.35,9509.0,814.26,817.33,813.78,815.35,9509.0
2025-04-23 13:00:00,815.34,816.97,812.81,816.18,12113.0,815.34,816.97,812.81,816.18,12113.0
2025-04-23 13:05:00,816.04,817.31,815.89,817.03,4017.0,816.04,817.31,815.89,817.03,4017.0
2025-04-23 13:10:00,816.43,817.1,815.59,817.02,2279.0,816.43,817.1,815.59,817.02,2279.0
2025-04-23 13:15:00,816.79,817.99,816.49,817.18,15137.0,816.79,817.99,816.49,817.18,15137.0
2025-04-23 13:20:00,817.04,818.0,816.53,818.0,10987.0,817.04,818.0,816.53,818.0,10987.0
2025-04-23 13:25:00,818.34,818.99,816.22,816.22,13294.0,818.34,818.99,816.22,816.22,13294.0
2025-04-23 13:30:00,816.8,817.41,814.49,814.54,5940.0,816.8,817.41,814.49,814.54,5940.0
2025-04-23 13:35:00,814.76,815.44,812.86,813.45,4465.0,814.76,815.44,812.86,813.45,4465.0
2025-04-23 13:40:00,813.87,815.27,812.6,815.06,6955.0,813.87,815.27,812.6,815.06,6955.0
2025-04-23 13:45:00,815.0,815.41,813.15,813.75,3950.0,815.0,815.41,813.15,813.75,3950.0
2025-04-23 13:50:00,813.69,816.68,813.03,816.5,3728.0,813.69,816.68,813.03,816.5,3728.0
2025-04-23 13:55:00,817.0,818.07,816.32,816.92,7408.0,817.0,818.07,816.32,816.92,7408.0
2025-04-23 14:00:00,817.23,818.23,814.96,816.88,4586.0,817.23,818.23,814.96,816.88,4586.0
2025-04-23 14:05:00,816.81,817.28,815.57,816.24,3335.0,816.81,817.28,815.57,816.24,3335.0
2025-04-23 14:10:00,815.41,818.86,815.3,815.3,5555.0,815.41,818.86,815.3,815.3,5555.0
2025-04-23 14:15:00,817.88,818.12,816.36,817.24,2395.0,817.88,818.12,816.36,817.24,2395.0
2025-04-23 14:20:00,817.23,819.27,817.0,817.0,5443.0,817.23,819.27,817.0,817.0,5443.0
2025-04-23 14:25:00,816.77,816.93,814.76,814.79,8269.0,816.77,816.93,814.76,814.79,8269.0
2025-04-23 14:30:00,815.31,816.66,814.62,816.1,6894.0,815.31,816.66,814.62,816.1,6894.0
2025-04-23 14:35:00,816.1,817.0,815.65,816.97,10346.0,816.1,817.0,815.65,816.97,10346.0
2025-04-23 14:40:00,817.33,817.65,815.58,815.97,8035.0,817.33,817.65,815.58,815.97,8035.0
2025-04-23 14:45:00,816.17,817.5,815.28,816.38,7032.0,816.17,817.5,815.28,816.38,7032.0
2025-04-23 14:50:00,816.0,816.0,814.08,814.68,5536.0,816.0,816.0,814.08,814.68,5536.0
2025-04-23 14:55:00,814.4,816.69,814.4,815.28,7962.0,814.4,816.69,814.4,815.28,7962.0
2025-04-23 15:00:00,815.12,815.93,812.64,812.89,8101.0,815.12,815.93,812.64,812.89,8101.0
2025-04-23 15:05:00,813.25,815.33,813.06,813.63,13135.0,813.25,815.33,813.06,813.63,13135.0
2025-04-23 15:10:00,813.31,815.58,813.0,813.0,13722.0,813.31,815.58,813.0,813.0,13722.0
2025-04-23 15:15:00,813.48,814.15,811.27,811.89,10656.0,813.48,814.15,811.27,811.89,10656.0
2025-04-23 15:20:00,812.0,812.0,809.8,809.83,11677.0,812.0,812.0,809.8,809.83,11677.0
2025-04-23 15:25:00,809.5,811.27,808.85,809.88,8643.0,809.5,811.27,808.85,809.88,8643.0
2025-04-23 15:30:00,810.52,812.42,810.52,810.6,15586.0,810.52,812.42,810.52,810.6,15586.0
2025-04-23 15:35:00,810.6,810.75,808.0,809.54,19167.0,810.6,810.75,808.0,809.54,19167.0
2025-04-23 15:40:00,809.74,810.99,808.72,810.75,22585.0,809.74,810.99,808.72,810.75,22585.0
2025-04-23 15:45:00,810.88,813.06,809.83,812.76,20903.0,810.88,813.06,809.83,812.76,20903.0
2025-04-23 15:50:00,813.61,817.72,812.78,816.81,47282.0,813.61,817.72,812.78,816.81,47282.0
2025-04-23 15:55:00,816.63,816.79,812.99,814.08,73958.0,816.63,816.79,812.99,814.08,73958.0
2025-04-24 09:30:00,900.31,918.97,898.33,917.34,271197.0,900.31,918.97,898.33,917.34,271197.0
2025-04-24 09:35:00,917.34,923.95,910.05,921.12,197600.0,917.34,923.95,910.05,921.12,197600.0
2025-04-24 09:40:00,921.18,929.0,919.1,928.02,100781.0,921.18,929.0,919.1,928.02,100781.0
2025-04-24 09:45:00,927.87,938.32,927.52,936.31,112353.0,927.87,938.32,927.52,936.31,112353.0
2025-04-24 09:50:00,936.7,940.0,930.57,938.85,94011.0,936.7,940.0,930.57,938.85,94011.0
2025-04-24 09:55:00,939.61,942.74,931.66,931.84,152326.0,939.61,942.74,931.66,931.84,152326.0
2025-04-24 10:00:00,932.54,936.82,932.0,935.0,46190.0,932.54,936.82,932.0,935.0,46190.0
2025-04-24 10:05:00,934.48,939.65,932.16,934.61,61351.0,934.48,939.65,932.16,934.61,61351.0
2025-04-24 10:10:00,935.35,936.0,928.24,930.88,78226.0,935.35,936.0,928.24,930.88,78226.0
2025-04-24 10:15:00,931.0,934.04,930.63,931.18,29966.0,931.0,934.04,930.63,931.18,29966.0
2025-04-24 10:20:00,931.89,932.05,926.5,929.89,67822.0,931.89,932.05,926.5,929.89,67822.0
2025-04-24 10:25:00,930.38,933.5,927.5,932.63,22188.0,930.38,933.5,927.5,932.63,22188.0
2025-04-24 10:30:00,932.26,932.94,926.66,928.55,20307.0,932.26,932.94,926.66,928.55,20307.0
2025-04-24 10:35:00,929.9,932.94,928.04,930.97,18850.0,929.9,932.94,928.04,930.97,18850.0
2025-04-24 10:40:00,931.14,931.42,925.52,926.06,21984.0,931.14,931.42,925.52,926.06,21984.0
2025-04-24 10:45:00,925.36,926.25,922.12,923.62,46546.0,925.36,926.25,922.12,923.62,46546.0
2025-04-24 10:50:00,923.45,926.47,923.45,924.48,21563.0,923.45,926.47,923.45,924.48,21563.0
2025-04-24 10:55:00,924.5,924.5,921.69,922.52,41022.0,924.5,924.5,921.69,922.52,41022.0
2025-04-24 11:00:00,922.0,927.45,921.77,927.45,31878.0,922.0,927.45,921.77,927.45,31878.0
2025-04-24 11:05:00,927.5,929.51,925.4,929.48,33944.0,927.5,929.51,925.4,929.48,33944.0
2025-04-24 11:10:00,928.37,932.92,928.36,932.28,33900.0,928.37,932.92,928.36,932.28,33900.0
2025-04-24 11:15:00,932.1,934.79,931.44,933.92,41090.0,932.1,934.79,931.44,933.92,41090.0
2025-04-24 11:20:00,934.3,936.32,930.82,934.14,62508.0,934.3,936.32,930.82,934.14,62508.0
2025-04-24 11:25:00,934.15,936.56,933.47,934.78,66776.0,934.15,936.56,933.47,934.78,66776.0
2025-04-24 11:30:00,934.81,936.67,933.8,935.06,29840.0,934.81,936.67,933.8,935.06,29840.0
2025-04-24 11:35:00,934.75,937.51,933.94,937.33,22641.0,934.75,937.51,933.94,937.33,22641.0
2025-04-24 11:40:00,936.96,937.42,935.0,935.45,20831.0,936.96,937.42,935.0,935.45,20831.0
2025-04-24 11:45:00,935.0,935.08,932.18,932.75,33503.0,935.0,935.08,932.18,932.75,33503.0
2025-04-24 11:50:00,932.92,933.07,929.2,932.1,21913.0,932.92,933.07,929.2,932.1,21913.0
2025-04-24 11:55:00,932.0,933.26,931.25,932.67,21006.0,932.0,933.26,931.25,932.67,21006.0
2025-04-24 12:00:00,932.78,936.1,932.37,934.0,29736.0,932.78,936.1,932.37,934.0,29736.0
2025-04-24 12:05:00,934.07,934.74,932.46,932.75,8481.0,934.07,934.74,932.46,932.75,8481.0
2025-04-24 12:10:00,932.89,936.0,932.47,935.0,11287.0,932.89,936.0,932.47,935.0,11287.0
2025-04-24 12:15:00,934.51,936.54,934.19,935.51,14808.0,934.51,936.54,934.19,935.51,14808.0
2025-04-24 12:20:00,935.86,937.0,934.88,934.88,11427.0,935.86,937.0,934.88,934.88,11427.0
2025-04-24 12:25:00,935.06,936.5,934.19,935.8,10202.0,935.06,936.5,934.19,935.8,10202.0
2025-04-24 12:30:00,936.0,939.77,935.83,939.19,17898.0,936.0,939.77,935.83,939.19,17898.0
2025-04-24 12:35:00,939.1,940.11,937.2,938.55,28887.0,939.1,940.11,937.2,938.55,28887.0
2025-04-24 12:40:00,938.03,938.05,935.63,936.0,15494.0,938.03,938.05,935.63,936.0,15494.0
2025-04-24 12:45:00,935.66,935.66,933.24,933.5,10812.0,935.66,935.66,933.24,933.5,10812.0
2025-04-24 12:50:00,933.89,937.16,933.03,936.91,15515.0,933.89,937.16,933.03,936.91,15515.0
2025-04-24 12:55:00,937.0,938.15,935.22,936.77,13870.0,937.0,938.15,935.22,936.77,13870.0
2025-04-24 13:00:00,936.51,937.7,935.88,937.3,10286.0,936.51,937.7,935.88,937.3,10286.0
2025-04-24 13:05:00,937.36,939.35,936.0,936.48,15744.0,937.36,939.35,936.0,936.48,15744.0
2025-04-24 13:10:00,936.48,938.26,936.02,936.87,10198.0,936.48,938.26,936.02,936.87,10198.0
2025-04-24 13:15:00,937.11,937.15,934.5,935.24,11901.0,937.11,937.15,934.5,935.24,11901.0
2025-04-24 13:20:00,935.0,937.25,933.43,936.74,13098.0,935.0,937.25,933.43,936.74,13098.0
2025-04-24 13:25:00,936.68,937.56,935.0,935.79,15294.0,936.68,937.56,935.0,935.79,15294.0
2025-04-24 13:30:00,936.32,937.5,934.63,934.67,15240.0,936.32,937.5,934.63,934.67,15240.0
2025-04-24 13:35:00,934.94,935.49,933.74,933.74,7039.0,934.94,935.49,933.74,933.74,7039.0
2025-04-24 13:40:00,934.18,934.18,931.55,933.82,14660.0,934.18,934.18,931.55,933.82,14660.0
2025-04-24 13:45:00,933.97,933.97,931.25,931.76,10296.0,933.97,933.97,931.25,931.76,10296.0
2025-04-24 13:50:00,932.51,935.4,931.99,935.31,13932.0,932.51,935.4,931.99,935.31,13932.0
2025-04-24 13:55:00,934.73,935.49,934.1,935.25,10617.0,934.73,935.49,934.1,935.25,10617.0
2025-04-24 14:00:00,935.02,935.23,931.66,932.0,15094.0,935.02,935.23,931.66,932.0,15094.0
2025-04-24 14:05:00,931.06,932.67,930.0,932.43,17438.0,931.06,932.67,930.0,932.43,17438.0
2025-04-24 14:10:00,932.43,934.81,931.73,934.65,9251.0,932.43,934.81,931.73,934.65,9251.0
2025-04-24 14:15:00,934.45,936.4,933.61,935.77,12398.0,934.45,936.4,933.61,935.77,12398.0
2025-04-24 14:20:00,936.11,937.34,935.89,937.1,13193.0,936.11,937.34,935.89,937.1,13193.0
2025-04-24 14:25:00,937.28,940.0,936.28,939.44,27699.0,937.28,940.0,936.28,939.44,27699.0
2025-04-24 14:30:00,939.3,942.24,939.3,942.23,21879.0,939.3,942.24,939.3,942.23,21879.0
2025-04-24 14:35:00,942.46,942.83,941.41,942.78,25819.0,942.46,942.83,941.41,942.78,25819.0
2025-04-24 14:40:00,942.81,943.98,941.92,942.32,26541.0,942.81,943.98,941.92,942.32,26541.0
2025-04-24 14:45:00,942.5,942.66,941.52,942.5,12275.0,942.5,942.66,941.52,942.5,12275.0
2025-04-24 14:50:00,942.66,943.23,940.82,941.78,13517.0,942.66,943.23,940.82,941.78,13517.0
2025-04-24 14:55:00,941.78,942.22,940.2,941.46,14596.0,941.78,942.22,940.2,941.46,14596.0
2025-04-24 15:00:00,941.77,941.99,937.35,937.53,21653.0,941.77,941.99,937.35,937.53,21653.0
2025-04-24 15:05:00,937.93,939.51,937.21,937.8,16954.0,937.93,939.51,937.21,937.8,16954.0
2025-04-24 15:10:00,937.78,938.04,935.02,937.02,28353.0,937.78,938.04,935.02,937.02,28353.0
2025-04-24 15:15:00,937.02,937.97,936.0,936.0,18226.0,937.02,937.97,936.0,936.0,18226.0
2025-04-24 15:20:00,936.1,936.1,933.7,934.38,21004.0,936.1,936.1,933.7,934.38,21004.0
2025-04-24 15:25:00,934.4,935.68,933.78,934.52,14183.0,934.4,935.68,933.78,934.52,14183.0
2025-04-24 15:30:00,934.29,937.55,933.23,933.23,30845.0,934.29,937.55,933.23,933.23,30845.0
2025-04-24 15:35:00,933.0,934.34,931.04,934.03,29928.0,933.0,934.34,931.04,934.03,29928.0
2025-04-24 15:40:00,934.38,937.65,934.02,936.69,19510.0,934.38,937.65,934.02,936.69,19510.0
2025-04-24 15:45:00,936.52,938.84,935.8,938.78,35090.0,936.52,938.84,935.8,938.78,35090.0
2025-04-24 15:50:00,939.0,940.0,935.87,938.56,47708.0,939.0,940.0,935.87,938.56,47708.0
2025-04-24 15:55:00,938.6,940.52,935.23,938.39,166734.0,938.6,940.52,935.23,938.39,166734.0
2025-04-25 09:30:00,944.0,960.0,940.0,946.0,99238.0,944.0,960.0,940.0,946.0,99238.0
2025-04-25 09:35:00,944.9,947.85,938.44,939.86,45892.0,944.9,947.85,938.44,939.86,45892.0
2025-04-25 09:40:00,939.86,941.99,933.79,936.26,30131.0,939.86,941.99,933.79,936.26,30131.0
2025-04-25 09:45:00,936.09,937.95,931.0,932.77,18043.0,936.09,937.95,931.0,932.77,18043.0
2025-04-25 09:50:00,932.01,936.35,932.01,933.83,12576.0,932.01,936.35,932.01,933.83,12576.0
2025-04-25 09:55:00,933.83,936.2,929.45,930.2,19506.0,933.83,936.2,929.45,930.2,19506.0
2025-04-25 10:00:00,929.75,934.69,929.17,933.12,19228.0,929.75,934.69,929.17,933.12,19228.0
2025-04-25 10:05:00,932.13,940.0,932.13,938.92,17461.0,932.13,940.0,932.13,938.92,17461.0
2025-04-25 10:10:00,937.78,939.58,936.37,938.89,8153.0,937.78,939.58,936.37,938.89,8153.0
2025-04-25 10:15:00,939.01,941.51,938.08,941.03,22565.0,939.01,941.51,938.08,941.03,22565.0
2025-04-25 10:20:00,939.79,940.49,935.36,938.0,16833.0,939.79,940.49,935.36,938.0,16833.0
2025-04-25 10:25:00,938.0,938.0,932.86,933.71,16144.0,938.0,938.0,932.86,933.71,16144.0
2025-04-25 10:30:00,935.07,938.18,931.97,937.4,12265.0,935.07,938.18,931.97,937.4,12265.0
2025-04-25 10:35:00,937.4,941.86,936.41,940.18,19349.0,937.4,941.86,936.41,940.18,19349.0
2025-04-25 10:40:00,940.18,944.77,939.05,943.98,24659.0,940.18,944.77,939.05,943.98,24659.0
2025-04-25 10:45:00,943.75,947.28,942.0,945.15,42480.0,943.75,947.28,942.0,945.15,42480.0
2025-04-25 10:50:00,945.99,946.3,941.84,944.05,20376.0,945.99,946.3,941.84,944.05,20376.0
2025-04-25 10:55:00,944.31,944.74,942.0,943.53,20487.0,944.31,944.74,942.0,943.53,20487.0
2025-04-25 11:00:00,943.75,944.69,940.62,944.57,17436.0,943.75,944.69,940.62,944.57,17436.0
2025-04-25 11:05:00,944.44,946.49,943.3,946.49,19629.0,944.44,946.49,943.3,946.49,19629.0
2025-04-25 11:10:00,946.3,950.34,945.03,950.24,32128.0,946.3,950.34,945.03,950.24,32128.0
2025-04-25 11:15:00,950.34,953.92,950.01,952.92,55972.0,950.34,953.92,950.01,952.92,55972.0
2025-04-25 11:20:00,952.93,954.99,951.91,953.07,24018.0,952.93,954.99,951.91,953.07,24018.0
2025-04-25 11:25:00,953.7,953.81,951.33,952.94,21418.0,953.7,953.81,951.33,952.94,21418.0
2025-04-25 11:30:00,952.77,955.72,952.35,954.98,25230.0,952.77,955.72,952.35,954.98,25230.0
2025-04-25 11:35:00,955.42,955.42,952.35,953.36,16737.0,955.42,955.42,952.35,953.36,16737.0
2025-04-25 11:40:00,953.3,954.79,952.0,952.16,20606.0,953.3,954.79,952.0,952.16,20606.0
2025-04-25 11:45:00,951.66,952.49,950.59,951.76,16626.0,951.66,952.49,950.59,951.76,16626.0
2025-04-25 11:50:00,952.52,954.4,952.0,953.37,21715.0,952.52,954.4,952.0,953.37,21715.0
2025-04-25 11:55:00,953.21,955.68,952.19,954.43,15200.0,953.21,955.68,952.19,954.43,15200.0
2025-04-25 12:00:00,953.86,955.47,952.22,953.21,11982.0,953.86,955.47,952.22,953.21,11982.0
2025-04-25 12:05:00,953.0,953.39,950.01,951.65,8160.0,953.0,953.39,950.01,951.65,8160.0
2025-04-25 12:10:00,951.47,952.13,950.35,950.37,7009.0,951.47,952.13,950.35,950.37,7009.0
2025-04-25 12:15:00,950.75,952.26,950.15,952.26,11524.0,950.75,952.26,950.15,952.26,11524.0
2025-04-25 12:20:00,951.91,954.45,951.7,954.45,16471.0,951.91,954.45,951.7,954.45,16471.0
2025-04-25 12:25:00,954.0,955.96,953.99,954.06,14201.0,954.0,955.96,953.99,954.06,14201.0
2025-04-25 12:30:00,953.12,953.96,952.07,953.17,10739.0,953.12,953.96,952.07,953.17,10739.0
2025-04-25 12:35:00,952.55,954.08,952.24,952.53,5613.0,952.55,954.08,952.24,952.53,5613.0
2025-04-25 12:40:00,952.36,953.76,952.0,953.76,6989.0,952.36,953.76,952.0,953.76,6989.0
2025-04-25 12:45:00,953.49,954.05,952.0,952.2,8301.0,953.49,954.05,952.0,952.2,8301.0
2025-04-25 12:50:00,952.68,954.46,952.01,954.0,5274.0,952.68,954.46,952.01,954.0,5274.0
2025-04-25 12:55:00,953.79,955.59,953.78,955.0,4170.0,953.79,955.59,953.78,955.0,4170.0
2025-04-25 13:00:00,955.49,955.49,953.33,954.0,15072.0,955.49,955.49,953.33,954.0,15072.0
2025-04-25 13:05:00,954.41,954.67,953.11,953.96,4913.0,954.41,954.67,953.11,953.96,4913.0
2025-04-25 13:10:00,954.59,954.59,953.03,953.9,6234.0,954.59,954.59,953.03,953.9,6234.0
2025-04-25 13:15:00,953.53,953.88,951.5,953.23,11718.0,953.53,953.88,951.5,953.23,11718.0
2025-04-25 13:20:00,953.31,954.6,951.51,952.33,13315.0,953.31,954.6,951.51,952.33,13315.0
2025-04-25 13:25:00,952.33,952.98,951.5,951.51,6892.0,952.33,952.98,951.5,951.51,6892.0
2025-04-25 13:30:00,951.45,951.68,948.66,950.59,13859.0,951.45,951.68,948.66,950.59,13859.0
2025-04-25 13:35:00,950.55,951.63,947.9,948.01,12191.0,950.55,951.63,947.9,948.01,12191.0
2025-04-25 13:40:00,948.0,949.58,947.47,949.43,6838.0,948.0,949.58,947.47,949.43,6838.0
2025-04-25 13:45:00,949.0,949.09,946.37,946.42,13877.0,949.0,949.09,946.37,946.42,13877.0
2025-04-25 13:50:00,947.39,947.92,944.9,945.17,7955.0,947.39,947.92,944.9,945.17,7955.0
2025-04-25 13:55:00,945.48,947.29,943.97,946.16,7612.0,945.48,947.29,943.97,946.16,7612.0
2025-04-25 14:00:00,946.73,949.97,946.5,947.55,12753.0,946.73,949.97,946.5,947.55,12753.0
2025-04-25 14:05:00,948.04,950.56,948.02,950.56,7568.0,948.04,950.56,948.02,950.56,7568.0
2025-04-25 14:10:00,950.99,951.17,948.1,948.55,8432.0,950.99,951.17,948.1,948.55,8432.0
2025-04-25 14:15:00,948.46,949.43,947.67,949.43,6756.0,948.46,949.43,947.67,949.43,6756.0
2025-04-25 14:20:00,949.59,950.26,948.85,949.78,6569.0,949.59,950.26,948.85,949.78,6569.0
2025-04-25 14:25:00,950.18,950.83,949.23,949.41,6796.0,950.18,950.83,949.23,949.41,6796.0
2025-04-25 14:30:00,949.55,949.56,947.97,948.91,2900.0,949.55,949.56,947.97,948.91,2900.0
2025-04-25 14:35:00,948.91,950.7,948.9,950.17,4748.0,948.91,950.7,948.9,950.17,4748.0
2025-04-25 14:40:00,950.77,950.83,949.15,949.25,5226.0,950.77,950.83,949.15,949.25,5226.0
2025-04-25 14:45:00,949.94,950.36,947.5,947.86,6981.0,949.94,950.36,947.5,947.86,6981.0
2025-04-25 14:50:00,947.86,947.86,944.88,947.18,7038.0,947.86,947.86,944.88,947.18,7038.0
2025-04-25 14:55:00,946.5,946.5,943.79,945.07,4563.0,946.5,946.5,943.79,945.07,4563.0
2025-04-25 15:00:00,945.04,946.44,944.96,945.76,5565.0,945.04,946.44,944.96,945.76,5565.0
2025-04-25 15:05:00,944.7,947.05,944.7,946.4,7438.0,944.7,947.05,944.7,946.4,7438.0
2025-04-25 15:10:00,946.91,947.81,946.17,946.28,6123.0,946.91,947.81,946.17,946.28,6123.0
2025-04-25 15:15:00,946.3,947.43,945.45,945.45,4104.0,946.3,947.43,945.45,945.45,4104.0
2025-04-25 15:20:00,945.08,945.46,944.42,944.8,3510.0,945.08,945.46,944.42,944.8,3510.0
2025-04-25 15:25:00,944.67,945.4,943.37,944.98,8473.0,944.67,945.4,943.37,944.98,8473.0
2025-04-25 15:30:00,944.38,944.38,942.29,943.36,13166.0,944.38,944.38,942.29,943.36,13166.0
2025-04-25 15:35:00,942.44,944.38,942.03,942.9,7556.0,942.44,944.38,942.03,942.9,7556.0
2025-04-25 15:40:00,943.0,943.5,942.05,943.34,9614.0,943.0,943.5,942.05,943.34,9614.0
2025-04-25 15:45:00,943.66,944.12,942.02,942.39,10302.0,943.66,944.12,942.02,942.39,10302.0
2025-04-25 15:50:00,942.72,945.72,941.87,945.31,27206.0,942.72,945.72,941.87,945.31,27206.0
2025-04-25 15:55:00,944.98,947.07,944.01,945.39,101812.0,944.98,947.07,944.01,945.39,101812.0
2025-04-28 09:30:00,959.85,961.03,946.0,946.0,63772.0,959.85,961.03,946.0,946.0,63772.0
2025-04-28 09:35:00,947.31,951.78,944.59,946.89,15544.0,947.31,951.78,944.59,946.89,15544.0
2025-04-28 09:40:00,947.97,953.99,947.97,951.07,9607.0,947.97,953.99,947.97,951.07,9607.0
2025-04-28 09:45:00,950.73,951.96,949.0,949.61,12731.0,950.73,951.96,949.0,949.61,12731.0
2025-04-28 09:50:00,950.45,950.71,948.0,949.99,20001.0,950.45,950.71,948.0,949.99,20001.0
2025-04-28 09:55:00,949.81,951.8,949.08,951.19,31911.0,949.81,951.8,949.08,951.19,31911.0
2025-04-28 10:00:00,951.57,951.57,946.7,949.99,35552.0,951.57,951.57,946.7,949.99,35552.0
2025-04-28 10:05:00,949.54,952.96,949.42,952.96,21169.0,949.54,952.96,949.42,952.96,21169.0
2025-04-28 10:10:00,952.96,954.73,951.59,952.85,9377.0,952.96,954.73,951.59,952.85,9377.0
2025-04-28 10:15:00,953.2,953.98,949.99,953.07,6952.0,953.2,953.98,949.99,953.07,6952.0
2025-04-28 10:20:00,953.6,955.6,952.53,954.5,9877.0,953.6,955.6,952.53,954.5,9877.0
2025-04-28 10:25:00,953.11,954.4,948.54,949.06,19671.0,953.11,954.4,948.54,949.06,19671.0
2025-04-28 10:30:00,949.06,949.46,944.3,945.85,30285.0,949.06,949.46,944.3,945.85,30285.0
2025-04-28 10:35:00,946.77,947.59,944.82,945.93,7517.0,946.77,947.59,944.82,945.93,7517.0
2025-04-28 10:40:00,946.7,948.53,945.48,948.04,16944.0,946.7,948.53,945.48,948.04,16944.0
2025-04-28 10:45:00,947.91,949.16,947.61,948.33,6284.0,947.91,949.16,947.61,948.33,6284.0
2025-04-28 10:50:00,948.33,948.94,945.24,946.75,14979.0,948.33,948.94,945.24,946.75,14979.0
2025-04-28 10:55:00,946.65,947.27,942.8,942.8,19826.0,946.65,947.27,942.8,942.8,19826.0
2025-04-28 11:00:00,942.83,945.33,942.52,942.52,6402.0,942.83,945.33,942.52,942.52,6402.0
2025-04-28 11:05:00,943.38,943.38,938.28,938.29,7390.0,943.38,943.38,938.28,938.29,7390.0
2025-04-28 11:10:00,938.46,942.05,938.45,941.82,6273.0,938.46,942.05,938.45,941.82,6273.0
2025-04-28 11:15:00,941.05,941.05,939.22,940.71,5072.0,941.05,941.05,939.22,940.71,5072.0
2025-04-28 11:20:00,939.97,940.25,935.9,937.89,4755.0,939.97,940.25,935.9,937.89,4755.0
2025-04-28 11:25:00,936.58,937.69,934.73,934.73,14322.0,936.58,937.69,934.73,934.73,14322.0
2025-04-28 11:30:00,934.75,937.01,933.85,933.85,4206.0,934.75,937.01,933.85,933.85,4206.0
2025-04-28 11:35:00,934.58,936.78,933.98,936.37,5827.0,934.58,936.78,933.98,936.37,5827.0
2025-04-28 11:40:00,936.15,938.63,936.14,937.17,6234.0,936.15,938.63,936.14,937.17,6234.0
2025-04-28 11:45:00,936.37,936.51,934.98,934.99,5055.0,936.37,936.51,934.98,934.99,5055.0
2025-04-28 11:50:00,935.07,936.37,933.89,934.6,18524.0,935.07,936.37,933.89,934.6,18524.0
2025-04-28 11:55:00,934.92,935.47,933.15,935.11,10888.0,934.92,935.47,933.15,935.11,10888.0
2025-04-28 12:00:00,933.75,934.39,932.02,932.17,11349.0,933.75,934.39,932.02,932.17,11349.0
2025-04-28 12:05:00,932.5,933.72,931.53,931.53,19175.0,932.5,933.72,931.53,931.53,19175.0
2025-04-28 12:10:00,931.55,932.22,930.3,930.87,8131.0,931.55,932.22,930.3,930.87,8131.0
2025-04-28 12:15:00,930.87,933.94,930.87,932.59,11271.0,930.87,933.94,930.87,932.59,11271.0
2025-04-28 12:20:00,932.62,932.88,931.33,932.59,3411.0,932.62,932.88,931.33,932.59,3411.0
2025-04-28 12:25:00,932.0,932.0,929.0,930.31,16649.0,932.0,932.0,929.0,930.31,16649.0
2025-04-28 12:30:00,929.43,931.46,929.42,930.06,6259.0,929.43,931.46,929.42,930.06,6259.0
2025-04-28 12:35:00,930.82,933.08,930.81,932.21,12922.0,930.82,933.08,930.81,932.21,12922.0
2025-04-28 12:40:00,932.01,934.17,932.0,933.38,5644.0,932.01,934.17,932.0,933.38,5644.0
2025-04-28 12:45:00,933.52,935.22,933.38,934.54,7114.0,933.52,935.22,933.38,934.54,7114.0
2025-04-28 12:50:00,934.56,934.56,932.09,932.1,6689.0,934.56,934.56,932.09,932.1,6689.0
2025-04-28 12:55:00,932.09,932.19,929.97,930.41,4612.0,932.09,932.19,929.97,930.41,4612.0
2025-04-28 13:00:00,930.41,931.09,929.28,930.18,4192.0,930.41,931.09,929.28,930.18,4192.0
2025-04-28 13:05:00,930.18,930.18,928.0,928.05,5761.0,930.18,930.18,928.0,928.05,5761.0
2025-04-28 13:10:00,928.24,929.18,927.68,928.53,4152.0,928.24,929.18,927.68,928.53,4152.0
2025-04-28 13:15:00,927.84,929.89,927.56,929.89,5303.0,927.84,929.89,927.56,929.89,5303.0
2025-04-28 13:20:00,929.64,930.4,928.47,930.4,4495.0,929.64,930.4,928.47,930.4,4495.0
2025-04-28 13:25:00,930.07,931.45,929.27,929.33,4447.0,930.07,931.45,929.27,929.33,4447.0
2025-04-28 13:30:00,929.33,930.09,928.78,929.02,2417.0,929.33,930.09,928.78,929.02,2417.0
2025-04-28 13:35:00,929.89,930.04,928.64,928.8,10608.0,929.89,930.04,928.64,928.8,10608.0
2025-04-28 13:40:00,929.15,929.83,927.13,928.8,13890.0,929.15,929.83,927.13,928.8,13890.0
2025-04-28 13:45:00,928.85,930.56,928.85,929.27,4218.0,928.85,930.56,928.85,929.27,4218.0
2025-04-28 13:50:00,929.27,930.62,929.26,929.41,12271.0,929.27,930.62,929.26,929.41,12271.0
2025-04-28 13:55:00,929.26,929.91,928.43,929.54,4343.0,929.26,929.91,928.43,929.54,4343.0
2025-04-28 14:00:00,929.54,930.09,927.69,927.69,13879.0,929.54,930.09,927.69,927.69,13879.0
2025-04-28 14:05:00,927.96,928.92,927.72,928.14,5126.0,927.96,928.92,927.72,928.14,5126.0
2025-04-28 14:10:00,927.56,929.52,927.27,929.21,3972.0,927.56,929.52,927.27,929.21,3972.0
2025-04-28 14:15:00,928.74,931.0,928.74,929.92,11799.0,928.74,931.0,928.74,929.92,11799.0
2025-04-28 14:20:00,929.92,930.53,928.97,930.29,18614.0,929.92,930.53,928.97,930.29,18614.0
2025-04-28 14:25:00,930.77,932.53,930.42,930.51,12677.0,930.77,932.53,930.42,930.51,12677.0
2025-04-28 14:30:00,930.94,932.72,930.52,931.39,10198.0,930.94,932.72,930.52,931.39,10198.0
2025-04-28 14:35:00,931.26,934.34,931.25,933.84,12773.0,931.26,934.34,931.25,933.84,12773.0
2025-04-28 14:40:00,933.77,934.77,933.2,933.84,4384.0,933.77,934.77,933.2,933.84,4384.0
2025-04-28 14:45:00,934.67,936.86,934.0,935.98,6511.0,934.67,936.86,934.0,935.98,6511.0
2025-04-28 14:50:00,936.48,937.35,935.87,936.35,2802.0,936.48,937.35,935.87,936.35,2802.0
2025-04-28 14:55:00,936.81,936.9,935.49,936.9,4060.0,936.81,936.9,935.49,936.9,4060.0
2025-04-28 15:00:00,935.98,937.77,935.87,936.92,3628.0,935.98,937.77,935.87,936.92,3628.0
2025-04-28 15:05:00,937.34,937.91,936.72,937.91,2873.0,937.34,937.91,936.72,937.91,2873.0
2025-04-28 15:10:00,937.88,938.03,935.33,936.75,7538.0,937.88,938.03,935.33,936.75,7538.0
2025-04-28 15:15:00,936.84,937.73,936.52,937.02,9581.0,936.84,937.73,936.52,937.02,9581.0
2025-04-28 15:20:00,936.98,938.06,936.9,937.35,4566.0,936.98,938.06,936.9,937.35,4566.0
2025-04-28 15:25:00,937.65,939.58,937.55,938.85,6682.0,937.65,939.58,937.55,938.85,6682.0
2025-04-28 15:30:00,938.85,940.1,938.28,939.88,10187.0,938.85,940.1,938.28,939.88,10187.0
2025-04-28 15:35:00,939.46,940.12,938.13,939.58,7917.0,939.46,940.12,938.13,939.58,7917.0
2025-04-28 15:40:00,939.43,939.84,938.73,939.34,7481.0,939.43,939.84,938.73,939.34,7481.0
2025-04-28 15:45:00,939.44,941.27,939.43,940.29,17468.0,939.44,941.27,939.43,940.29,17468.0
2025-04-28 15:50:00,940.61,941.04,938.5,940.46,16646.0,940.61,941.04,938.5,940.46,16646.0
2025-04-28 15:55:00,940.46,940.56,937.41,938.27,72140.0,940.46,940.56,937.41,938.27,72140.0
2025-04-29 09:30:00,940.0,942.0,933.31,933.31,25237.0,940.0,942.0,933.31,933.31,25237.0
2025-04-29 09:35:00,934.78,935.65,933.0,934.94,8184.0,934.78,935.65,933.0,934.94,8184.0
2025-04-29 09:40:00,936.22,939.49,934.93,936.41,9213.0,936.22,939.49,934.93,936.41,9213.0
2025-04-29 09:45:00,936.41,936.41,933.39,934.53,9739.0,936.41,936.41,933.39,934.53,9739.0
2025-04-29 09:50:00,934.53,936.17,931.77,931.96,6861.0,934.53,936.17,931.77,931.96,6861.0
2025-04-29 09:55:00,931.94,933.61,931.17,932.86,9624.0,931.94,933.61,931.17,932.86,9624.0
2025-04-29 10:00:00,933.63,935.53,931.41,935.53,10252.0,933.63,935.53,931.41,935.53,10252.0
2025-04-29 10:05:00,935.53,939.0,935.05,937.22,11384.0,935.53,939.0,935.05,937.22,11384.0
2025-04-29 10:10:00,937.37,940.65,937.37,940.36,17245.0,937.37,940.65,937.37,940.36,17245.0
2025-04-29 10:15:00,940.38,940.38,936.5,936.5,7909.0,940.38,940.38,936.5,936.5,7909.0
2025-04-29 10:20:00,935.9,935.9,932.79,933.01,9359.0,935.9,935.9,932.79,933.01,9359.0
2025-04-29 10:25:00,933.31,933.32,930.55,933.32,5972.0,933.31,933.32,930.55,933.32,5972.0
2025-04-29 10:30:00,934.27,936.87,933.85,936.3,8435.0,934.27,936.87,933.85,936.3,8435.0
2025-04-29 10:35:00,936.3,938.9,935.95,938.69,5130.0,936.3,938.9,935.95,938.69,5130.0
2025-04-29 10:40:00,939.28,939.89,936.83,936.83,8642.0,939.28,939.89,936.83,936.83,8642.0
2025-04-29 10:45:00,936.85,938.75,936.32,936.32,3054.0,936.85,938.75,936.32,936.32,3054.0
2025-04-29 10:50:00,935.87,937.33,935.76,937.33,1600.0,935.87,937.33,935.76,937.33,1600.0
2025-04-29 10:55:00,938.31,941.03,937.56,941.02,6345.0,938.31,941.03,937.56,941.02,6345.0
2025-04-29 11:00:00,941.56,943.4,938.85,939.33,8259.0,941.56,943.4,938.85,939.33,8259.0
2025-04-29 11:05:00,939.42,941.75,939.41,941.75,1600.0,939.42,941.75,939.41,941.75,1600.0
2025-04-29 11:10:00,941.56,941.56,938.96,939.53,2973.0,941.56,941.56,938.96,939.53,2973.0
2025-04-29 11:15:00,939.68,939.68,938.28,938.29,1934.0,939.68,939.68,938.28,938.29,1934.0
2025-04-29 11:20:00,938.29,939.32,937.27,937.27,2471.0,938.29,939.32,937.27,937.27,2471.0
2025-04-29 11:25:00,938.61,940.07,938.39,939.38,2058.0,938.61,940.07,938.39,939.38,2058.0
2025-04-29 11:30:00,938.38,939.05,937.05,938.17,3145.0,938.38,939.05,937.05,938.17,3145.0
2025-04-29 11:35:00,937.0,939.78,937.0,938.98,3658.0,937.0,939.78,937.0,938.98,3658.0
2025-04-29 11:40:00,938.92,941.57,938.88,940.63,7006.0,938.92,941.57,938.88,940.63,7006.0
2025-04-29 11:45:00,940.16,941.15,939.8,940.8,3416.0,940.16,941.15,939.8,940.8,3416.0
2025-04-29 11:50:00,940.3,941.5,939.96,941.33,8166.0,940.3,941.5,939.96,941.33,8166.0
2025-04-29 11:55:00,941.33,941.33,939.71,940.32,10207.0,941.33,941.33,939.71,940.32,10207.0
2025-04-29 12:00:00,940.01,941.15,939.42,941.15,3291.0,940.01,941.15,939.42,941.15,3291.0
2025-04-29 12:05:00,940.65,942.56,940.65,942.56,4459.0,940.65,942.56,940.65,942.56,4459.0
2025-04-29 12:10:00,943.0,943.0,941.15,941.25,4204.0,943.0,943.0,941.15,941.25,4204.0
2025-04-29 12:15:00,941.16,941.16,938.59,938.59,2141.0,941.16,941.16,938.59,938.59,2141.0
2025-04-29 12:20:00,938.56,939.01,937.58,938.72,1761.0,938.56,939.01,937.58,938.72,1761.0
2025-04-29 12:25:00,939.06,939.06,938.27,938.66,6394.0,939.06,939.06,938.27,938.66,6394.0
2025-04-29 12:30:00,938.68,939.29,938.16,939.28,4008.0,938.68,939.29,938.16,939.28,4008.0
2025-04-29 12:35:00,938.82,939.76,936.61,936.94,2549.0,938.82,939.76,936.61,936.94,2549.0
2025-04-29 12:40:00,937.88,939.28,937.88,938.73,2556.0,937.88,939.28,937.88,938.73,2556.0
2025-04-29 12:45:00,938.73,938.73,934.83,935.94,9549.0,938.73,938.73,934.83,935.94,9549.0
2025-04-29 12:50:00,936.23,937.39,936.23,937.39,1688.0,936.23,937.39,936.23,937.39,1688.0
2025-04-29 12:55:00,936.71,936.72,935.0,936.72,4648.0,936.71,936.72,935.0,936.72,4648.0
2025-04-29 13:00:00,936.23,936.83,935.96,936.18,3288.0,936.23,936.83,935.96,936.18,3288.0
2025-04-29 13:05:00,936.17,936.83,935.0,935.0,5881.0,936.17,936.83,935.0,935.0,5881.0
2025-04-29 13:10:00,935.17,935.84,934.42,935.84,2866.0,935.17,935.84,934.42,935.84,2866.0
2025-04-29 13:15:00,936.2,938.24,935.54,938.24,1598.0,936.2,938.24,935.54,938.24,1598.0
2025-04-29 13:20:00,937.63,938.55,937.33,938.06,2705.0,937.63,938.55,937.33,938.06,2705.0
2025-04-29 13:25:00,938.54,938.63,937.14,938.48,3017.0,938.54,938.63,937.14,938.48,3017.0
2025-04-29 13:30:00,937.78,938.49,937.69,937.91,2154.0,937.78,938.49,937.69,937.91,2154.0
2025-04-29 13:35:00,938.49,939.34,938.37,938.93,1934.0,938.49,939.34,938.37,938.93,1934.0
2025-04-29 13:40:00,939.12,941.11,938.98,940.77,6889.0,939.12,941.11,938.98,940.77,6889.0
2025-04-29 13:45:00,940.09,941.44,939.43,941.41,4618.0,940.09,941.44,939.43,941.41,4618.0
2025-04-29 13:50:00,941.41,941.41,939.63,940.0,6196.0,941.41,941.41,939.63,940.0,6196.0
2025-04-29 13:55:00,940.55,941.52,940.05,940.05,5004.0,940.55,941.52,940.05,940.05,5004.0
2025-04-29 14:00:00,940.59,941.11,940.05,940.49,1101.0,940.59,941.11,940.05,940.49,1101.0
2025-04-29 14:05:00,940.72,941.61,939.52,939.81,5907.0,940.72,941.61,939.52,939.81,5907.0
2025-04-29 14:10:00,940.18,940.18,939.41,939.74,2070.0,940.18,940.18,939.41,939.74,2070.0
2025-04-29 14:15:00,940.6,940.97,940.01,940.01,3876.0,940.6,940.97,940.01,940.01,3876.0
2025-04-29 14:20:00,939.99,939.99,937.9,939.29,13175.0,939.99,939.99,937.9,939.29,13175.0
2025-04-29 14:25:00,939.06,940.08,938.51,939.44,3401.0,939.06,940.08,938.51,939.44,3401.0
2025-04-29 14:30:00,938.93,939.19,937.96,938.23,1130.0,938.93,939.19,937.96,938.23,1130.0
2025-04-29 14:35:00,938.55,939.19,938.54,938.81,3769.0,938.55,939.19,938.54,938.81,3769.0
2025-04-29 14:40:00,938.96,939.28,937.91,938.75,2800.0,938.96,939.28,937.91,938.75,2800.0
2025-04-29 14:45:00,938.57,939.1,938.35,939.1,1636.0,938.57,939.1,938.35,939.1,1636.0
2025-04-29 14:50:00,938.7,939.97,937.8,939.89,3949.0,938.7,939.97,937.8,939.89,3949.0
2025-04-29 14:55:00,939.89,940.87,939.64,940.01,7018.0,939.89,940.87,939.64,940.01,7018.0
2025-04-29 15:00:00,940.01,941.55,940.01,940.91,7345.0,940.01,941.55,940.01,940.91,7345.0
2025-04-29 15:05:00,941.07,941.93,940.63,941.6,4269.0,941.07,941.93,940.63,941.6,4269.0
2025-04-29 15:10:00,941.7,942.66,941.39,941.83,6543.0,941.7,942.66,941.39,941.83,6543.0
2025-04-29 15:15:00,942.03,942.47,940.68,940.88,7782.0,942.03,942.47,940.68,940.88,7782.0
2025-04-29 15:20:00,940.98,942.45,940.61,941.83,4167.0,940.98,942.45,940.61,941.83,4167.0
2025-04-29 15:25:00,942.7,942.7,941.01,942.02,5346.0,942.7,942.7,941.01,942.02,5346.0
2025-04-29 15:30:00,942.76,943.0,941.44,942.48,5491.0,942.76,943.0,941.44,942.48,5491.0
2025-04-29 15:35:00,942.36,942.64,941.4,942.42,5453.0,942.36,942.64,941.4,942.42,5453.0
2025-04-29 15:40:00,941.85,943.3,941.77,943.06,5936.0,941.85,943.3,941.77,943.06,5936.0
2025-04-29 15:45:00,943.05,946.5,942.58,946.5,9068.0,943.05,946.5,942.58,946.5,9068.0
2025-04-29 15:50:00,946.49,947.23,945.15,945.53,13577.0,946.49,947.23,945.15,945.53,13577.0
2025-04-29 15:55:00,945.52,946.05,942.16,942.48,39305.0,945.52,946.05,942.16,942.48,39305.0
2025-04-30 09:30:00,930.56,930.56,920.4,927.96,38518.0,930.56,930.56,920.4,927.96,38518.0
2025-04-30 09:35:00,926.83,928.46,920.68,925.36,9445.0,926.83,928.46,920.68,925.36,9445.0
2025-04-30 09:40:00,924.8,927.28,922.35,926.18,7897.0,924.8,927.28,922.35,926.18,7897.0
2025-04-30 09:45:00,926.15,931.57,925.48,930.5,7249.0,926.15,931.57,925.48,930.5,7249.0
2025-04-30 09:50:00,930.07,933.63,930.07,931.46,7573.0,930.07,933.63,930.07,931.46,7573.0
2025-04-30 09:55:00,931.46,932.87,928.81,929.76,10582.0,931.46,932.87,928.81,929.76,10582.0
2025-04-30 10:00:00,930.2,933.73,928.07,933.03,10036.0,930.2,933.73,928.07,933.03,10036.0
2025-04-30 10:05:00,933.98,934.84,931.91,934.0,3651.0,933.98,934.84,931.91,934.0,3651.0
2025-04-30 10:10:00,934.99,935.67,933.69,935.14,5547.0,934.99,935.67,933.69,935.14,5547.0
2025-04-30 10:15:00,934.77,934.77,932.81,934.49,3423.0,934.77,934.77,932.81,934.49,3423.0
2025-04-30 10:20:00,934.53,935.93,934.3,935.93,3078.0,934.53,935.93,934.3,935.93,3078.0
2025-04-30 10:25:00,935.32,937.76,933.63,937.38,7264.0,935.32,937.76,933.63,937.38,7264.0
2025-04-30 10:30:00,937.35,939.59,936.56,938.56,8291.0,937.35,939.59,936.56,938.56,8291.0
2025-04-30 10:35:00,938.78,938.78,937.1,937.64,3932.0,938.78,938.78,937.1,937.64,3932.0
2025-04-30 10:40:00,937.16,937.69,935.43,937.69,4749.0,937.16,937.69,935.43,937.69,4749.0
2025-04-30 10:45:00,937.83,938.54,936.23,936.92,4106.0,937.83,938.54,936.23,936.92,4106.0
2025-04-30 10:50:00,937.0,937.96,935.04,936.96,17616.0,937.0,937.96,935.04,936.96,17616.0
2025-04-30 10:55:00,936.17,938.62,935.69,937.01,6277.0,936.17,938.62,935.69,937.01,6277.0
2025-04-30 11:00:00,938.3,938.89,937.1,937.86,4115.0,938.3,938.89,937.1,937.86,4115.0
2025-04-30 11:05:00,937.24,940.11,937.24,939.05,3419.0,937.24,940.11,937.24,939.05,3419.0
2025-04-30 11:10:00,939.61,940.63,939.03,939.28,2932.0,939.61,940.63,939.03,939.28,2932.0
2025-04-30 11:15:00,939.57,940.4,938.15,940.4,2869.0,939.57,940.4,938.15,940.4,2869.0
2025-04-30 11:20:00,939.69,941.85,938.97,940.38,10079.0,939.69,941.85,938.97,940.38,10079.0
2025-04-30 11:25:00,940.2,942.48,939.17,942.48,4922.0,940.2,942.48,939.17,942.48,4922.0
2025-04-30 11:30:00,941.32,944.83,941.32,944.83,7953.0,941.32,944.83,941.32,944.83,7953.0
2025-04-30 11:35:00,944.74,945.01,942.4,943.14,5987.0,944.74,945.01,942.4,943.14,5987.0
2025-04-30 11:40:00,943.1,945.55,943.01,945.42,4966.0,943.1,945.55,943.01,945.42,4966.0
2025-04-30 11:45:00,945.49,945.5,943.79,943.96,3343.0,945.49,945.5,943.79,943.96,3343.0
2025-04-30 11:50:00,944.98,945.95,944.03,945.33,5894.0,944.98,945.95,944.03,945.33,5894.0
2025-04-30 11:55:00,946.38,947.93,946.06,947.26,4504.0,946.38,947.93,946.06,947.26,4504.0
2025-04-30 12:00:00,947.29,947.29,945.88,945.98,700.0,947.29,947.29,945.88,945.98,700.0
2025-04-30 12:05:00,946.99,947.6,944.76,944.76,5511.0,946.99,947.6,944.76,944.76,5511.0
2025-04-30 12:10:00,944.39,945.02,943.14,943.8,1918.0,944.39,945.02,943.14,943.8,1918.0
2025-04-30 12:15:00,944.7,945.59,942.24,942.24,1688.0,944.7,945.59,942.24,942.24,1688.0
2025-04-30 12:20:00,941.75,942.35,941.27,941.27,2500.0,941.75,942.35,941.27,941.27,2500.0
2025-04-30 12:25:00,940.92,942.14,940.49,941.41,3868.0,940.92,942.14,940.49,941.41,3868.0
2025-04-30 12:30:00,940.92,941.39,940.43,940.51,1131.0,940.92,941.39,940.43,940.51,1131.0
2025-04-30 12:35:00,940.9,943.0,940.83,942.69,5578.0,940.9,943.0,940.83,942.69,5578.0
2025-04-30 12:40:00,943.65,944.31,942.63,943.33,1879.0,943.65,944.31,942.63,943.33,1879.0
2025-04-30 12:45:00,943.33,945.1,943.21,944.37,7587.0,943.33,945.1,943.21,944.37,7587.0
2025-04-30 12:50:00,944.04,944.99,943.14,944.19,1262.0,944.04,944.99,943.14,944.19,1262.0
2025-04-30 12:55:00,944.36,945.65,943.65,945.65,2701.0,944.36,945.65,943.65,945.65,2701.0
2025-04-30 13:00:00,945.66,946.1,944.62,944.62,1711.0,945.66,946.1,944.62,944.62,1711.0
2025-04-30 13:05:00,944.33,944.59,942.88,943.7,11252.0,944.33,944.59,942.88,943.7,11252.0
2025-04-30 13:10:00,943.7,943.96,942.44,943.43,38944.0,943.7,943.96,942.44,943.43,38944.0
2025-04-30 13:15:00,943.66,945.51,943.66,945.31,6461.0,943.66,945.51,943.66,945.31,6461.0
2025-04-30 13:20:00,945.69,945.69,944.76,944.89,2142.0,945.69,945.69,944.76,944.89,2142.0
2025-04-30 13:25:00,944.88,947.98,944.88,947.98,2301.0,944.88,947.98,944.88,947.98,2301.0
2025-04-30 13:30:00,947.68,950.0,947.68,950.0,5848.0,947.68,950.0,947.68,950.0,5848.0
2025-04-30 13:35:00,950.0,950.57,949.07,949.07,2096.0,950.0,950.57,949.07,949.07,2096.0
2025-04-30 13:40:00,949.66,949.66,949.0,949.42,1947.0,949.66,949.66,949.0,949.42,1947.0
2025-04-30 13:45:00,948.97,949.53,948.58,948.78,3485.0,948.97,949.53,948.58,948.78,3485.0
2025-04-30 13:50:00,949.58,949.98,948.69,949.37,3744.0,949.58,949.98,948.69,949.37,3744.0
2025-04-30 13:55:00,949.3,949.31,948.22,949.0,2401.0,949.3,949.31,948.22,949.0,2401.0
2025-04-30 14:00:00,948.86,948.86,947.32,947.86,3343.0,948.86,948.86,947.32,947.86,3343.0
2025-04-30 14:05:00,948.42,951.5,946.25,947.33,7241.0,948.42,951.5,946.25,947.33,7241.0
2025-04-30 14:10:00,947.54,949.48,947.54,947.72,2870.0,947.54,949.48,947.54,947.72,2870.0
2025-04-30 14:15:00,947.63,948.98,947.21,947.95,1342.0,947.63,948.98,947.21,947.95,1342.0
2025-04-30 14:20:00,947.94,948.79,947.08,947.71,3518.0,947.94,948.79,947.08,947.71,3518.0
2025-04-30 14:25:00,947.79,948.64,946.31,947.29,2656.0,947.79,948.64,946.31,947.29,2656.0
2025-04-30 14:30:00,946.55,947.59,945.99,947.03,4407.0,946.55,947.59,945.99,947.03,4407.0
2025-04-30 14:35:00,946.31,946.34,944.37,944.68,4040.0,946.31,946.34,944.37,944.68,4040.0
2025-04-30 14:40:00,943.67,945.65,943.07,944.84,2831.0,943.67,945.65,943.07,944.84,2831.0
2025-04-30 14:45:00,944.66,946.91,944.66,946.52,2644.0,944.66,946.91,944.66,946.52,2644.0
2025-04-30 14:50:00,946.52,947.7,946.0,947.31,4318.0,946.52,947.7,946.0,947.31,4318.0
2025-04-30 14:55:00,946.69,947.38,944.88,945.48,4829.0,946.69,947.38,944.88,945.48,4829.0
2025-04-30 15:00:00,945.51,946.9,945.36,946.1,2100.0,945.51,946.9,945.36,946.1,2100.0
2025-04-30 15:05:00,946.84,946.92,945.78,945.78,4003.0,946.84,946.92,945.78,945.78,4003.0
2025-04-30 15:10:00,945.93,946.92,945.85,946.25,3279.0,945.93,946.92,945.85,946.25,3279.0
2025-04-30 15:15:00,946.24,946.26,944.65,944.86,1914.0,946.24,946.26,944.65,944.86,1914.0
2025-04-30 15:20:00,944.19,945.54,943.28,944.15,2690.0,944.19,945.54,943.28,944.15,2690.0
2025-04-30 15:25:00,944.28,944.92,943.37,943.74,3612.0,944.28,944.92,943.37,943.74,3612.0
2025-04-30 15:30:00,943.26,944.33,943.25,944.01,3790.0,943.26,944.33,943.25,944.01,3790.0
2025-04-30 15:35:00,943.56,945.21,943.47,943.6,3852.0,943.56,945.21,943.47,943.6,3852.0
2025-04-30 15:40:00,944.26,946.98,943.69,946.58,5359.0,944.26,946.98,943.69,946.58,5359.0
2025-04-30 15:45:00,947.21,949.49,947.21,948.79,3896.0,947.21,949.49,947.21,948.79,3896.0
2025-04-30 15:50:00,949.31,954.99,949.3,954.86,14692.0,949.31,954.99,949.3,954.86,14692.0
2025-04-30 15:55:00,954.86,957.66,953.6,954.47,64143.0,954.86,957.66,953.6,954.47,64143.0
2025-05-01 09:30:00,971.74,978.62,965.68,967.49,71157.0,971.74,978.62,965.68,967.49,71157.0
2025-05-01 09:35:00,968.28,970.5,963.38,965.75,15552.0,968.28,970.5,963.38,965.75,15552.0
2025-05-01 09:40:00,965.41,966.19,960.5,965.11,12345.0,965.41,966.19,960.5,965.11,12345.0
2025-05-01 09:45:00,965.0,969.04,963.65,968.91,9021.0,965.0,969.04,963.65,968.91,9021.0
2025-05-01 09:50:00,967.95,972.88,967.05,968.61,13165.0,967.95,972.88,967.05,968.61,13165.0
2025-05-01 09:55:00,969.01,969.29,964.24,964.24,16337.0,969.01,969.29,964.24,964.24,16337.0
2025-05-01 10:00:00,967.21,970.06,964.92,965.4,14887.0,967.21,970.06,964.92,965.4,14887.0
2025-05-01 10:05:00,965.67,969.25,965.67,968.2,7919.0,965.67,969.25,965.67,968.2,7919.0
2025-05-01 10:10:00,967.13,968.34,964.59,965.74,7456.0,967.13,968.34,964.59,965.74,7456.0
2025-05-01 10:15:00,965.9,969.66,965.5,968.19,6056.0,965.9,969.66,965.5,968.19,6056.0
2025-05-01 10:20:00,968.7,970.62,968.0,969.29,5726.0,968.7,970.62,968.0,969.29,5726.0
2025-05-01 10:25:00,969.91,972.0,969.51,970.32,4797.0,969.91,972.0,969.51,970.32,4797.0
2025-05-01 10:30:00,970.0,970.0,967.4,968.93,5948.0,970.0,970.0,967.4,968.93,5948.0
2025-05-01 10:35:00,969.44,971.32,968.88,970.96,6498.0,969.44,971.32,968.88,970.96,6498.0
2025-05-01 10:40:00,971.5,971.92,968.04,968.13,5186.0,971.5,971.92,968.04,968.13,5186.0
2025-05-01 10:45:00,969.12,969.47,967.94,968.94,1993.0,969.12,969.47,967.94,968.94,1993.0
2025-05-01 10:50:00,969.5,971.33,968.82,970.65,9469.0,969.5,971.33,968.82,970.65,9469.0
2025-05-01 10:55:00,970.62,972.79,970.0,972.79,2765.0,970.62,972.79,970.0,972.79,2765.0
2025-05-01 11:00:00,972.24,972.86,970.32,971.12,9041.0,972.24,972.86,970.32,971.12,9041.0
2025-05-01 11:05:00,971.48,974.42,971.48,973.89,7251.0,971.48,974.42,971.48,973.89,7251.0
2025-05-01 11:10:00,973.45,974.43,973.33,974.0,4876.0,973.45,974.43,973.33,974.0,4876.0
2025-05-01 11:15:00,974.56,975.25,973.24,973.72,10918.0,974.56,975.25,973.24,973.72,10918.0
2025-05-01 11:20:00,973.6,973.6,972.01,972.71,6141.0,973.6,973.6,972.01,972.71,6141.0
2025-05-01 11:25:00,972.5,973.0,972.06,972.57,5675.0,972.5,973.0,972.06,972.57,5675.0
2025-05-01 11:30:00,972.26,972.64,970.99,972.63,9740.0,972.26,972.64,970.99,972.63,9740.0
2025-05-01 11:35:00,970.7,973.4,970.7,972.13,4056.0,970.7,973.4,970.7,972.13,4056.0
2025-05-01 11:40:00,972.7,973.76,972.18,972.8,6310.0,972.7,973.76,972.18,972.8,6310.0
2025-05-01 11:45:00,972.5,973.73,972.33,973.58,5664.0,972.5,973.73,972.33,973.58,5664.0
2025-05-01 11:50:00,973.09,973.8,971.71,972.12,4787.0,973.09,973.8,971.71,972.12,4787.0
2025-05-01 11:55:00,972.12,972.54,968.83,970.79,11914.0,972.12,972.54,968.83,970.79,11914.0
2025-05-01 12:00:00,971.18,971.18,969.79,970.56,4569.0,971.18,971.18,969.79,970.56,4569.0
2025-05-01 12:05:00,970.6,972.67,970.57,972.67,4080.0,970.6,972.67,970.57,972.67,4080.0
2025-05-01 12:10:00,971.95,972.34,969.25,969.25,2709.0,971.95,972.34,969.25,969.25,2709.0
2025-05-01 12:15:00,969.2,969.2,966.0,967.18,3354.0,969.2,969.2,966.0,967.18,3354.0
2025-05-01 12:20:00,967.15,968.23,967.11,967.11,2865.0,967.15,968.23,967.11,967.11,2865.0
2025-05-01 12:25:00,966.94,968.66,965.48,967.82,5856.0,966.94,968.66,965.48,967.82,5856.0
2025-05-01 12:30:00,966.79,968.39,966.6,967.45,2429.0,966.79,968.39,966.6,967.45,2429.0
2025-05-01 12:35:00,967.45,968.39,967.34,967.91,2665.0,967.45,968.39,967.34,967.91,2665.0
2025-05-01 12:40:00,967.91,968.19,966.39,967.82,2928.0,967.91,968.19,966.39,967.82,2928.0
2025-05-01 12:45:00,968.04,968.04,965.81,965.81,3373.0,968.04,968.04,965.81,965.81,3373.0
2025-05-01 12:50:00,965.81,968.51,965.81,968.1,4830.0,965.81,968.51,965.81,968.1,4830.0
2025-05-01 12:55:00,967.9,968.64,967.5,968.64,1390.0,967.9,968.64,967.5,968.64,1390.0
2025-05-01 13:00:00,968.25,969.99,967.54,969.09,3475.0,968.25,969.99,967.54,969.09,3475.0
2025-05-01 13:05:00,969.09,970.0,967.89,969.94,3317.0,969.09,970.0,967.89,969.94,3317.0
2025-05-01 13:10:00,970.21,970.21,968.17,969.34,9254.0,970.21,970.21,968.17,969.34,9254.0
2025-05-01 13:15:00,969.12,970.29,969.12,969.51,2262.0,969.12,970.29,969.12,969.51,2262.0
2025-05-01 13:20:00,969.48,969.99,968.73,968.85,5821.0,969.48,969.99,968.73,968.85,5821.0
2025-05-01 13:25:00,969.04,969.7,967.56,968.14,3861.0,969.04,969.7,967.56,968.14,3861.0
2025-05-01 13:30:00,967.71,968.93,967.71,968.0,4848.0,967.71,968.93,967.71,968.0,4848.0
2025-05-01 13:35:00,968.48,968.48,967.08,967.13,5789.0,968.48,968.48,967.08,967.13,5789.0
2025-05-01 13:40:00,967.13,967.36,965.3,965.9,3866.0,967.13,967.36,965.3,965.9,3866.0
2025-05-01 13:45:00,966.0,967.83,965.97,967.24,1290.0,966.0,967.83,965.97,967.24,1290.0
2025-05-01 13:50:00,967.75,968.05,966.27,967.65,4261.0,967.75,968.05,966.27,967.65,4261.0
2025-05-01 13:55:00,967.4,968.32,967.05,968.32,1648.0,967.4,968.32,967.05,968.32,1648.0
2025-05-01 14:00:00,968.55,969.02,967.94,968.24,3335.0,968.55,969.02,967.94,968.24,3335.0
2025-05-01 14:05:00,968.28,971.42,968.28,971.42,2563.0,968.28,971.42,968.28,971.42,2563.0
2025-05-01 14:10:00,970.77,971.65,969.72,970.29,5379.0,970.77,971.65,969.72,970.29,5379.0
2025-05-01 14:15:00,971.15,971.71,969.94,970.36,3361.0,971.15,971.71,969.94,970.36,3361.0
2025-05-01 14:20:00,970.19,970.46,968.0,968.07,3413.0,970.19,970.46,968.0,968.07,3413.0
2025-05-01 14:25:00,968.44,968.48,966.88,968.48,3790.0,968.44,968.48,966.88,968.48,3790.0
2025-05-01 14:30:00,968.48,970.79,968.48,970.46,6771.0,968.48,970.79,968.48,970.46,6771.0
2025-05-01 14:35:00,970.2,970.2,969.39,969.75,3255.0,970.2,970.2,969.39,969.75,3255.0
2025-05-01 14:40:00,969.77,970.19,969.16,970.01,3128.0,969.77,970.19,969.16,970.01,3128.0
2025-05-01 14:45:00,970.62,971.45,969.93,971.31,5504.0,970.62,971.45,969.93,971.31,5504.0
2025-05-01 14:50:00,971.18,971.69,970.29,970.29,4140.0,971.18,971.69,970.29,970.29,4140.0
2025-05-01 14:55:00,970.29,971.16,969.78,970.03,4112.0,970.29,971.16,969.78,970.03,4112.0
2025-05-01 15:00:00,970.22,970.46,968.84,969.08,4665.0,970.22,970.46,968.84,969.08,4665.0
2025-05-01 15:05:00,969.08,969.1,967.5,968.14,3828.0,969.08,969.1,967.5,968.14,3828.0
2025-05-01 15:10:00,968.11,969.83,967.69,969.83,1000.0,968.11,969.83,967.69,969.83,1000.0
2025-05-01 15:15:00,969.86,969.86,968.69,969.31,5393.0,969.86,969.86,968.69,969.31,5393.0
2025-05-01 15:20:00,969.31,969.98,968.54,969.43,5831.0,969.31,969.98,968.54,969.43,5831.0
2025-05-01 15:25:00,969.14,970.81,969.14,970.71,8900.0,969.14,970.81,969.14,970.71,8900.0
2025-05-01 15:30:00,970.71,971.18,969.67,970.87,8164.0,970.71,971.18,969.67,970.87,8164.0
2025-05-01 15:35:00,970.99,971.13,969.13,969.13,9785.0,970.99,971.13,969.13,969.13,9785.0
2025-05-01 15:40:00,968.9,968.95,967.87,968.1,6556.0,968.9,968.95,967.87,968.1,6556.0
2025-05-01 15:45:00,968.08,968.73,967.37,968.15,7076.0,968.08,968.73,967.37,968.15,7076.0
2025-05-01 15:50:00,967.61,967.64,962.61,962.88,17337.0,967.61,967.64,962.61,962.88,17337.0
2025-05-01 15:55:00,963.38,963.38,957.52,957.94,77852.0,963.38,963.38,957.52,957.94,77852.0
2025-05-02 09:30:00,978.92,985.0,975.98,977.0,63149.0,978.92,985.0,975.98,977.0,63149.0
2025-05-02 09:35:00,977.49,979.82,973.27,979.82,7294.0,977.49,979.82,973.27,979.82,7294.0
2025-05-02 09:40:00,980.6,984.63,979.24,983.36,13433.0,980.6,984.63,979.24,983.36,13433.0
2025-05-02 09:45:00,984.52,985.3,980.82,981.65,13192.0,984.52,985.3,980.82,981.65,13192.0
2025-05-02 09:50:00,981.6,985.13,979.09,980.67,9032.0,981.6,985.13,979.09,980.67,9032.0
2025-05-02 09:55:00,981.22,983.24,980.27,982.84,6631.0,981.22,983.24,980.27,982.84,6631.0
2025-05-02 10:00:00,981.57,985.5,981.0,984.51,5867.0,981.57,985.5,981.0,984.51,5867.0
2025-05-02 10:05:00,984.66,985.41,982.98,985.23,6973.0,984.66,985.41,982.98,985.23,6973.0
2025-05-02 10:10:00,983.98,984.12,980.89,983.9,10038.0,983.98,984.12,980.89,983.9,10038.0
2025-05-02 10:15:00,983.44,984.26,980.71,980.71,6271.0,983.44,984.26,980.71,980.71,6271.0
2025-05-02 10:20:00,980.5,980.85,978.63,980.61,7827.0,980.5,980.85,978.63,980.61,7827.0
2025-05-02 10:25:00,980.54,982.08,979.79,981.27,5451.0,980.54,982.08,979.79,981.27,5451.0
2025-05-02 10:30:00,980.79,980.79,978.42,979.0,3521.0,980.79,980.79,978.42,979.0,3521.0
2025-05-02 10:35:00,978.77,979.96,975.8,976.85,2548.0,978.77,979.96,975.8,976.85,2548.0
2025-05-02 10:40:00,977.82,977.83,973.0,973.84,5580.0,977.82,977.83,973.0,973.84,5580.0
2025-05-02 10:45:00,973.07,973.83,971.65,973.48,7008.0,973.07,973.83,971.65,973.48,7008.0
2025-05-02 10:50:00,972.08,972.09,969.06,970.99,3507.0,972.08,972.09,969.06,970.99,3507.0
2025-05-02 10:55:00,971.0,973.24,969.5,972.45,12388.0,971.0,973.24,969.5,972.45,12388.0
2025-05-02 11:00:00,973.15,974.61,971.48,972.08,15141.0,973.15,974.61,971.48,972.08,15141.0
2025-05-02 11:05:00,972.08,973.82,972.07,973.09,4070.0,972.08,973.82,972.07,973.09,4070.0
2025-05-02 11:10:00,973.32,973.39,970.5,972.33,9691.0,973.32,973.39,970.5,972.33,9691.0
2025-05-02 11:15:00,972.91,974.2,972.0,972.46,2241.0,972.91,974.2,972.0,972.46,2241.0
2025-05-02 11:20:00,972.3,973.52,972.0,972.57,3706.0,972.3,973.52,972.0,972.57,3706.0
2025-05-02 11:25:00,971.63,972.63,971.0,971.34,4995.0,971.63,972.63,971.0,971.34,4995.0
2025-05-02 11:30:00,970.63,973.34,970.24,972.58,5682.0,970.63,973.34,970.24,972.58,5682.0
2025-05-02 11:35:00,972.29,973.21,972.16,972.91,2146.0,972.29,973.21,972.16,972.91,2146.0
2025-05-02 11:40:00,972.3,974.78,972.3,974.5,3521.0,972.3,974.78,972.3,974.5,3521.0
2025-05-02 11:45:00,974.5,977.19,974.49,976.29,9088.0,974.5,977.19,974.49,976.29,9088.0
2025-05-02 11:50:00,976.37,976.86,974.34,975.86,6651.0,976.37,976.86,974.34,975.86,6651.0
2025-05-02 11:55:00,976.47,978.54,975.89,977.6,5381.0,976.47,978.54,975.89,977.6,5381.0
2025-05-02 12:00:00,977.6,979.41,976.86,978.72,9070.0,977.6,979.41,976.86,978.72,9070.0
2025-05-02 12:05:00,978.95,980.06,978.06,978.99,6456.0,978.95,980.06,978.06,978.99,6456.0
2025-05-02 12:10:00,980.3,981.0,979.26,979.93,1300.0,980.3,981.0,979.26,979.93,1300.0
2025-05-02 12:15:00,980.29,980.47,978.43,979.32,4403.0,980.29,980.47,978.43,979.32,4403.0
2025-05-02 12:20:00,979.0,980.31,979.0,979.35,3995.0,979.0,980.31,979.0,979.35,3995.0
2025-05-02 12:25:00,979.87,980.15,979.64,979.64,1700.0,979.87,980.15,979.64,979.64,1700.0
2025-05-02 12:30:00,979.64,981.05,979.64,981.05,3668.0,979.64,981.05,979.64,981.05,3668.0
2025-05-02 12:35:00,980.24,982.0,979.6,982.0,5075.0,980.24,982.0,979.6,982.0,5075.0
2025-05-02 12:40:00,983.13,983.4,981.3,983.4,7014.0,983.13,983.4,981.3,983.4,7014.0
2025-05-02 12:45:00,982.91,984.44,982.91,984.44,2269.0,982.91,984.44,982.91,984.44,2269.0
2025-05-02 12:50:00,983.84,984.16,982.27,982.5,5525.0,983.84,984.16,982.27,982.5,5525.0
2025-05-02 12:55:00,982.6,982.97,982.19,982.97,2165.0,982.6,982.97,982.19,982.97,2165.0
2025-05-02 13:00:00,982.6,982.6,981.03,981.03,2730.0,982.6,982.6,981.03,981.03,2730.0
2025-05-02 13:05:00,981.24,982.13,980.37,980.88,3477.0,981.24,982.13,980.37,980.88,3477.0
2025-05-02 13:10:00,980.99,980.99,978.14,978.93,2998.0,980.99,980.99,978.14,978.93,2998.0
2025-05-02 13:15:00,978.79,979.44,976.66,976.66,2422.0,978.79,979.44,976.66,976.66,2422.0
2025-05-02 13:20:00,977.59,978.34,976.3,976.31,2323.0,977.59,978.34,976.3,976.31,2323.0
2025-05-02 13:25:00,975.67,977.06,975.48,975.85,3118.0,975.67,977.06,975.48,975.85,3118.0
2025-05-02 13:30:00,976.44,976.63,975.72,975.72,2158.0,976.44,976.63,975.72,975.72,2158.0
2025-05-02 13:35:00,976.09,976.82,975.48,976.82,4903.0,976.09,976.82,975.48,976.82,4903.0
2025-05-02 13:40:00,976.93,977.27,976.38,977.25,1747.0,976.93,977.27,976.38,977.25,1747.0
2025-05-02 13:45:00,977.62,978.29,976.75,977.46,2353.0,977.62,978.29,976.75,977.46,2353.0
2025-05-02 13:50:00,977.37,978.05,976.81,978.05,2540.0,977.37,978.05,976.81,978.05,2540.0
2025-05-02 13:55:00,977.92,979.45,977.92,978.98,2971.0,977.92,979.45,977.92,978.98,2971.0
2025-05-02 14:00:00,978.98,980.16,978.98,979.99,3910.0,978.98,980.16,978.98,979.99,3910.0
2025-05-02 14:05:00,979.95,980.58,979.02,979.47,3620.0,979.95,980.58,979.02,979.47,3620.0
2025-05-02 14:10:00,978.94,980.3,978.93,980.26,3525.0,978.94,980.3,978.93,980.26,3525.0
2025-05-02 14:15:00,979.62,979.62,978.86,978.97,8016.0,979.62,979.62,978.86,978.97,8016.0
2025-05-02 14:20:00,978.9,980.31,978.39,980.0,3419.0,978.9,980.31,978.39,980.0,3419.0
2025-05-02 14:25:00,979.68,979.99,978.81,978.81,7873.0,979.68,979.99,978.81,978.81,7873.0
2025-05-02 14:30:00,978.9,980.49,978.9,980.49,2565.0,978.9,980.49,978.9,980.49,2565.0
2025-05-02 14:35:00,980.5,981.09,980.15,981.06,2536.0,980.5,981.09,980.15,981.06,2536.0
2025-05-02 14:40:00,980.78,980.94,979.45,980.0,4800.0,980.78,980.94,979.45,980.0,4800.0
2025-05-02 14:45:00,980.03,980.03,976.73,976.74,5524.0,980.03,980.03,976.73,976.74,5524.0
2025-05-02 14:50:00,977.26,979.69,976.49,979.68,9248.0,977.26,979.69,976.49,979.68,9248.0
2025-05-02 14:55:00,979.57,980.54,977.79,978.08,4750.0,979.57,980.54,977.79,978.08,4750.0
2025-05-02 15:00:00,977.77,978.9,977.34,977.96,3203.0,977.77,978.9,977.34,977.96,3203.0
2025-05-02 15:05:00,977.27,979.0,976.78,978.75,5315.0,977.27,979.0,976.78,978.75,5315.0
2025-05-02 15:10:00,979.19,979.2,977.67,979.07,6444.0,979.19,979.2,977.67,979.07,6444.0
2025-05-02 15:15:00,979.27,980.59,978.93,979.99,7220.0,979.27,980.59,978.93,979.99,7220.0
2025-05-02 15:20:00,979.44,981.04,979.42,980.14,5498.0,979.44,981.04,979.42,980.14,5498.0
2025-05-02 15:25:00,979.88,980.98,979.85,980.26,11305.0,979.88,980.98,979.85,980.26,11305.0
2025-05-02 15:30:00,980.49,980.49,978.27,978.28,10811.0,980.49,980.49,978.27,978.28,10811.0
2025-05-02 15:35:00,978.28,979.48,977.19,979.48,6833.0,978.28,979.48,977.19,979.48,6833.0
2025-05-02 15:40:00,979.6,979.9,978.6,979.08,6657.0,979.6,979.9,978.6,979.08,6657.0
2025-05-02 15:45:00,979.0,979.01,976.3,976.7,5993.0,979.0,979.01,976.3,976.7,5993.0
2025-05-02 15:50:00,977.06,979.73,977.06,978.36,21356.0,977.06,979.73,977.06,978.36,21356.0
2025-05-02 15:55:00,978.5,978.5,976.81,977.04,63686.0,978.5,978.5,976.81,977.04,63686.0
2025-05-05 09:30:00,973.0,982.0,971.34,979.92,24377.0,973.0,982.0,971.34,979.92,24377.0
2025-05-05 09:35:00,978.61,984.0,978.61,980.74,6606.0,978.61,984.0,978.61,980.74,6606.0
2025-05-05 09:40:00,980.73,982.09,978.98,979.14,6995.0,980.73,982.09,978.98,979.14,6995.0
2025-05-05 09:45:00,980.35,984.28,979.55,984.28,8961.0,980.35,984.28,979.55,984.28,8961.0
2025-05-05 09:50:00,983.99,988.3,983.86,987.67,14304.0,983.99,988.3,983.86,987.67,14304.0
2025-05-05 09:55:00,988.8,991.97,988.32,990.24,21641.0,988.8,991.97,988.32,990.24,21641.0
2025-05-05 10:00:00,989.82,992.0,987.06,987.06,12124.0,989.82,992.0,987.06,987.06,12124.0
2025-05-05 10:05:00,986.95,988.0,985.0,985.77,5582.0,986.95,988.0,985.0,985.77,5582.0
2025-05-05 10:10:00,987.35,987.35,984.41,984.57,5976.0,987.35,987.35,984.41,984.57,5976.0
2025-05-05 10:15:00,984.4,987.49,984.05,987.2,3334.0,984.4,987.49,984.05,987.2,3334.0
2025-05-05 10:20:00,988.18,988.18,985.76,985.76,3523.0,988.18,988.18,985.76,985.76,3523.0
2025-05-05 10:25:00,985.6,987.37,984.04,985.73,4272.0,985.6,987.37,984.04,985.73,4272.0
2025-05-05 10:30:00,985.73,986.55,981.59,982.45,6107.0,985.73,986.55,981.59,982.45,6107.0
2025-05-05 10:35:00,982.0,984.66,982.0,983.16,3881.0,982.0,984.66,982.0,983.16,3881.0
2025-05-05 10:40:00,982.93,984.65,981.97,984.13,3002.0,982.93,984.65,981.97,984.13,3002.0
2025-05-05 10:45:00,984.75,985.9,984.37,985.52,5334.0,984.75,985.9,984.37,985.52,5334.0
2025-05-05 10:50:00,986.44,986.44,983.56,983.56,1826.0,986.44,986.44,983.56,983.56,1826.0
2025-05-05 10:55:00,985.01,986.01,984.89,986.01,1500.0,985.01,986.01,984.89,986.01,1500.0
2025-05-05 11:00:00,985.85,987.49,985.68,987.49,1028.0,985.85,987.49,985.68,987.49,1028.0
2025-05-05 11:05:00,986.81,986.81,985.35,986.01,1100.0,986.81,986.81,985.35,986.01,1100.0
2025-05-05 11:10:00,985.98,986.47,984.98,985.54,3023.0,985.98,986.47,984.98,985.54,3023.0
2025-05-05 11:15:00,986.06,986.06,984.03,985.15,2389.0,986.06,986.06,984.03,985.15,2389.0
2025-05-05 11:20:00,985.24,985.24,984.02,984.02,1441.0,985.24,985.24,984.02,984.02,1441.0
2025-05-05 11:25:00,983.75,983.75,982.15,982.9,1753.0,983.75,983.75,982.15,982.9,1753.0
2025-05-05 11:30:00,983.71,984.1,981.01,981.98,1576.0,983.71,984.1,981.01,981.98,1576.0
2025-05-05 11:35:00,981.95,982.55,981.01,981.01,2841.0,981.95,982.55,981.01,981.01,2841.0
2025-05-05 11:40:00,981.55,982.13,981.03,981.11,4258.0,981.55,982.13,981.03,981.11,4258.0
2025-05-05 11:45:00,981.29,982.62,980.99,981.63,3512.0,981.29,982.62,980.99,981.63,3512.0
2025-05-05 11:50:00,982.3,984.15,982.3,984.15,400.0,982.3,984.15,982.3,984.15,400.0
2025-05-05 11:55:00,983.77,984.56,982.53,983.04,1932.0,983.77,984.56,982.53,983.04,1932.0
2025-05-05 12:00:00,984.04,984.19,983.31,983.58,667.0,984.04,984.19,983.31,983.58,667.0
2025-05-05 12:05:00,984.5,985.0,984.25,984.61,3181.0,984.5,985.0,984.25,984.61,3181.0
2025-05-05 12:10:00,984.38,984.62,983.28,983.28,1442.0,984.38,984.62,983.28,983.28,1442.0
2025-05-05 12:15:00,984.15,984.35,984.1,984.11,400.0,984.15,984.35,984.1,984.11,400.0
2025-05-05 12:20:00,983.19,984.25,982.25,983.54,1496.0,983.19,984.25,982.25,983.54,1496.0
2025-05-05 12:25:00,983.95,985.44,983.93,984.84,3572.0,983.95,985.44,983.93,984.84,3572.0
2025-05-05 12:30:00,985.06,985.06,983.88,984.06,1829.0,985.06,985.06,983.88,984.06,1829.0
2025-05-05 12:35:00,984.05,984.07,984.04,984.05,300.0,984.05,984.07,984.04,984.05,300.0
2025-05-05 12:40:00,984.81,985.3,984.81,985.3,300.0,984.81,985.3,984.81,985.3,300.0
2025-05-05 12:45:00,985.2,986.51,984.81,986.41,3409.0,985.2,986.51,984.81,986.41,3409.0
2025-05-05 12:50:00,986.4,986.99,985.67,985.85,6059.0,986.4,986.99,985.67,985.85,6059.0
2025-05-05 12:55:00,985.85,985.85,984.37,984.37,1285.0,985.85,985.85,984.37,984.37,1285.0
2025-05-05 13:00:00,984.04,984.5,983.5,983.94,2196.0,984.04,984.5,983.5,983.94,2196.0
2025-05-05 13:05:00,983.59,983.97,983.52,983.97,534.0,983.59,983.97,983.52,983.97,534.0
2025-05-05 13:10:00,984.51,984.51,983.0,983.35,2435.0,984.51,984.51,983.0,983.35,2435.0
2025-05-05 13:15:00,983.24,983.91,982.82,983.88,2207.0,983.24,983.91,982.82,983.88,2207.0
2025-05-05 13:20:00,983.77,984.31,983.77,984.31,2626.0,983.77,984.31,983.77,984.31,2626.0
2025-05-05 13:25:00,984.82,986.35,984.82,986.35,1237.0,984.82,986.35,984.82,986.35,1237.0
2025-05-05 13:30:00,985.81,986.81,985.81,986.0,761.0,985.81,986.81,985.81,986.0,761.0
2025-05-05 13:35:00,985.99,985.99,985.05,985.8,3053.0,985.99,985.99,985.05,985.8,3053.0
2025-05-05 13:40:00,985.54,985.7,984.81,985.04,1939.0,985.54,985.7,984.81,985.04,1939.0
2025-05-05 13:45:00,985.64,986.34,984.97,986.34,2469.0,985.64,986.34,984.97,986.34,2469.0
2025-05-05 13:50:00,985.9,986.8,985.41,986.5,2287.0,985.9,986.8,985.41,986.5,2287.0
2025-05-05 13:55:00,986.49,986.49,985.08,985.56,1304.0,986.49,986.49,985.08,985.56,1304.0
2025-05-05 14:00:00,985.43,985.45,984.64,985.45,734.0,985.43,985.45,984.64,985.45,734.0
2025-05-05 14:05:00,985.19,985.72,984.68,984.68,2840.0,985.19,985.72,984.68,984.68,2840.0
2025-05-05 14:10:00,984.52,985.04,984.41,985.04,903.0,984.52,985.04,984.41,985.04,903.0
2025-05-05 14:15:00,985.28,985.28,983.75,983.78,2231.0,985.28,985.28,983.75,983.78,2231.0
2025-05-05 14:20:00,984.12,984.86,984.11,984.86,501.0,984.12,984.86,984.11,984.86,501.0
2025-05-05 14:25:00,985.3,985.3,983.31,983.31,4896.0,985.3,985.3,983.31,983.31,4896.0
2025-05-05 14:30:00,983.49,985.72,983.3,985.72,3022.0,983.49,985.72,983.3,985.72,3022.0
2025-05-05 14:35:00,985.38,986.11,985.38,985.69,4774.0,985.38,986.11,985.38,985.69,4774.0
2025-05-05 14:40:00,985.68,986.9,985.38,986.63,3807.0,985.68,986.9,985.38,986.63,3807.0
2025-05-05 14:45:00,986.43,986.79,986.26,986.34,1683.0,986.43,986.79,986.26,986.34,1683.0
2025-05-05 14:50:00,986.05,986.35,984.39,984.39,6545.0,986.05,986.35,984.39,984.39,6545.0
2025-05-05 14:55:00,984.72,984.72,983.81,983.82,864.0,984.72,984.72,983.81,983.82,864.0
2025-05-05 15:00:00,983.76,984.26,983.22,983.23,2964.0,983.76,984.26,983.22,983.23,2964.0
2025-05-05 15:05:00,983.31,983.6,982.26,982.26,3190.0,983.31,983.6,982.26,982.26,3190.0
2025-05-05 15:10:00,982.53,983.18,982.23,983.16,1919.0,982.53,983.18,982.23,983.16,1919.0
2025-05-05 15:15:00,983.3,984.01,982.5,982.91,2962.0,983.3,984.01,982.5,982.91,2962.0
2025-05-05 15:20:00,982.91,982.91,981.85,982.13,3301.0,982.91,982.91,981.85,982.13,3301.0
2025-05-05 15:25:00,982.36,984.15,982.35,983.83,11041.0,982.36,984.15,982.35,983.83,11041.0
2025-05-05 15:30:00,983.92,984.1,983.12,983.16,4915.0,983.92,984.1,983.12,983.16,4915.0
2025-05-05 15:35:00,983.77,984.4,982.62,982.62,4080.0,983.77,984.4,982.62,982.62,4080.0
2025-05-05 15:40:00,983.06,983.74,981.7,981.83,6704.0,983.06,983.74,981.7,981.83,6704.0
2025-05-05 15:45:00,981.91,982.44,981.0,981.88,6236.0,981.91,982.44,981.0,981.88,6236.0
2025-05-05 15:50:00,981.48,981.58,978.84,979.6,9637.0,981.48,981.58,978.84,979.6,9637.0
2025-05-05 15:55:00,979.6,979.61,977.72,978.49,37927.0,979.6,979.61,977.72,978.49,37927.0
2025-05-06 09:30:00,969.04,975.0,965.95,975.0,39127.0,969.04,975.0,965.95,975.0,39127.0
2025-05-06 09:35:00,972.02,972.02,966.09,972.0,7822.0,972.02,972.02,966.09,972.0,7822.0
2025-05-06 09:40:00,969.2,973.31,969.13,971.45,4706.0,969.2,973.31,969.13,971.45,4706.0
2025-05-06 09:45:00,971.52,973.31,968.66,969.07,7120.0,971.52,973.31,968.66,969.07,7120.0
2025-05-06 09:50:00,968.76,970.87,964.31,964.87,7203.0,968.76,970.87,964.31,964.87,7203.0
2025-05-06 09:55:00,965.27,967.7,964.18,966.49,12966.0,965.27,967.7,964.18,966.49,12966.0
2025-05-06 10:00:00,965.55,968.7,964.3,968.33,4117.0,965.55,968.7,964.3,968.33,4117.0
2025-05-06 10:05:00,968.35,971.93,967.8,970.8,7032.0,968.35,971.93,967.8,970.8,7032.0
2025-05-06 10:10:00,970.77,973.3,970.76,970.97,2893.0,970.77,973.3,970.76,970.97,2893.0
2025-05-06 10:15:00,972.7,975.74,971.49,975.43,3514.0,972.7,975.74,971.49,975.43,3514.0
2025-05-06 10:20:00,975.0,976.9,974.67,974.67,4539.0,975.0,976.9,974.67,974.67,4539.0
2025-05-06 10:25:00,975.0,975.47,973.43,973.77,1573.0,975.0,975.47,973.43,973.77,1573.0
2025-05-06 10:30:00,975.39,975.93,973.86,974.39,2358.0,975.39,975.93,973.86,974.39,2358.0
2025-05-06 10:35:00,973.71,975.43,973.39,974.25,2932.0,973.71,975.43,973.39,974.25,2932.0
2025-05-06 10:40:00,974.72,975.7,974.04,975.45,2578.0,974.72,975.7,974.04,975.45,2578.0
2025-05-06 10:45:00,975.45,975.45,973.62,973.62,1524.0,975.45,975.45,973.62,973.62,1524.0
2025-05-06 10:50:00,972.83,973.65,971.04,972.45,1817.0,972.83,973.65,971.04,972.45,1817.0
2025-05-06 10:55:00,971.96,972.66,971.17,971.57,900.0,971.96,972.66,971.17,971.57,900.0
2025-05-06 11:00:00,972.41,974.0,972.41,973.79,1672.0,972.41,974.0,972.41,973.79,1672.0
2025-05-06 11:05:00,972.6,974.27,971.58,971.58,3527.0,972.6,974.27,971.58,971.58,3527.0
2025-05-06 11:10:00,971.28,972.78,971.28,972.78,2076.0,971.28,972.78,971.28,972.78,2076.0
2025-05-06 11:15:00,974.22,976.16,973.26,976.16,7700.0,974.22,976.16,973.26,976.16,7700.0
2025-05-06 11:20:00,976.2,976.9,975.79,975.79,2065.0,976.2,976.9,975.79,975.79,2065.0
2025-05-06 11:25:00,975.47,975.47,974.01,975.37,1876.0,975.47,975.47,974.01,975.37,1876.0
2025-05-06 11:30:00,974.8,975.47,973.45,975.33,1688.0,974.8,975.47,973.45,975.33,1688.0
2025-05-06 11:35:00,974.91,975.19,974.08,974.71,3388.0,974.91,975.19,974.08,974.71,3388.0
2025-05-06 11:40:00,974.71,974.95,972.23,972.89,2632.0,974.71,974.95,972.23,972.89,2632.0
2025-05-06 11:45:00,972.0,972.64,971.17,971.75,2010.0,972.0,972.64,971.17,971.75,2010.0
2025-05-06 11:50:00,972.08,972.16,970.5,970.81,1394.0,972.08,972.16,970.5,970.81,1394.0
2025-05-06 11:55:00,971.47,972.9,971.18,971.92,2085.0,971.47,972.9,971.18,971.92,2085.0
2025-05-06 12:00:00,972.51,972.52,972.03,972.5,1661.0,972.51,972.52,972.03,972.5,1661.0
2025-05-06 12:05:00,972.59,973.43,971.77,972.2,2999.0,972.59,973.43,971.77,972.2,2999.0
2025-05-06 12:10:00,972.02,978.68,972.01,977.16,5627.0,972.02,978.68,972.01,977.16,5627.0
2025-05-06 12:15:00,976.8,977.0,975.18,976.66,1800.0,976.8,977.0,975.18,976.66,1800.0
2025-05-06 12:20:00,976.38,976.39,972.16,972.58,2585.0,976.38,976.39,972.16,972.58,2585.0
2025-05-06 12:25:00,973.26,973.32,972.89,973.32,325.0,973.26,973.32,972.89,973.32,325.0
2025-05-06 12:30:00,971.95,972.74,971.66,971.99,1162.0,971.95,972.74,971.66,971.99,1162.0
2025-05-06 12:35:00,973.7,973.7,971.78,972.98,1465.0,973.7,973.7,971.78,972.98,1465.0
2025-05-06 12:40:00,972.25,972.97,970.0,970.29,6896.0,972.25,972.97,970.0,970.29,6896.0
2025-05-06 12:45:00,970.79,971.32,970.0,971.32,2505.0,970.79,971.32,970.0,971.32,2505.0
2025-05-06 12:50:00,970.91,970.91,969.0,969.52,1347.0,970.91,970.91,969.0,969.52,1347.0
2025-05-06 12:55:00,969.98,970.47,968.7,969.0,2441.0,969.98,970.47,968.7,969.0,2441.0
2025-05-06 13:00:00,969.07,970.21,968.9,968.9,5197.0,969.07,970.21,968.9,968.9,5197.0
2025-05-06 13:05:00,969.13,970.75,968.03,970.0,1812.0,969.13,970.75,968.03,970.0,1812.0
2025-05-06 13:10:00,969.67,970.28,968.6,969.59,2351.0,969.67,970.28,968.6,969.59,2351.0
2025-05-06 13:15:00,970.61,971.01,970.11,971.01,1402.0,970.61,971.01,970.11,971.01,1402.0
2025-05-06 13:20:00,969.82,970.63,967.54,968.8,1013.0,969.82,970.63,967.54,968.8,1013.0
2025-05-06 13:25:00,969.0,969.68,967.77,967.98,2611.0,969.0,969.68,967.77,967.98,2611.0
2025-05-06 13:30:00,969.34,970.46,968.4,970.46,1500.0,969.34,970.46,968.4,970.46,1500.0
2025-05-06 13:35:00,970.03,970.15,968.73,970.15,1154.0,970.03,970.15,968.73,970.15,1154.0
2025-05-06 13:40:00,968.44,968.44,967.29,967.3,1482.0,968.44,968.44,967.29,967.3,1482.0
2025-05-06 13:45:00,967.17,967.8,967.02,967.02,1374.0,967.17,967.8,967.02,967.02,1374.0
2025-05-06 13:50:00,967.03,968.7,967.03,967.91,1000.0,967.03,968.7,967.03,967.91,1000.0
2025-05-06 13:55:00,969.01,969.01,968.46,968.57,1400.0,969.01,969.01,968.46,968.57,1400.0
2025-05-06 14:00:00,969.27,970.16,968.21,969.32,2940.0,969.27,970.16,968.21,969.32,2940.0
2025-05-06 14:05:00,969.0,969.61,968.55,968.66,1216.0,969.0,969.61,968.55,968.66,1216.0
2025-05-06 14:10:00,968.95,969.78,968.64,968.77,1403.0,968.95,969.78,968.64,968.77,1403.0
2025-05-06 14:15:00,968.2,970.65,968.2,970.65,800.0,968.2,970.65,968.2,970.65,800.0
2025-05-06 14:20:00,970.21,971.4,969.9,971.4,1581.0,970.21,971.4,969.9,971.4,1581.0
2025-05-06 14:25:00,971.8,971.8,970.83,970.88,700.0,971.8,971.8,970.83,970.88,700.0
2025-05-06 14:30:00,970.88,971.76,970.8,971.61,1348.0,970.88,971.76,970.8,971.61,1348.0
2025-05-06 14:35:00,971.51,972.57,970.18,970.74,1416.0,971.51,972.57,970.18,970.74,1416.0
2025-05-06 14:40:00,971.33,971.92,970.51,970.52,3951.0,971.33,971.92,970.51,970.52,3951.0
2025-05-06 14:45:00,970.86,972.1,970.51,972.1,4886.0,970.86,972.1,970.51,972.1,4886.0
2025-05-06 14:50:00,971.93,973.0,971.06,972.45,5455.0,971.93,973.0,971.06,972.45,5455.0
2025-05-06 14:55:00,972.37,973.93,972.16,973.45,4803.0,972.37,973.93,972.16,973.45,4803.0
2025-05-06 15:00:00,973.45,974.07,972.76,973.95,4860.0,973.45,974.07,972.76,973.95,4860.0
2025-05-06 15:05:00,973.43,973.43,972.18,972.8,1867.0,973.43,973.43,972.18,972.8,1867.0
2025-05-06 15:10:00,972.69,973.68,972.01,972.98,2071.0,972.69,973.68,972.01,972.98,2071.0
2025-05-06 15:15:00,972.9,973.53,971.67,971.81,4205.0,972.9,973.53,971.67,971.81,4205.0
2025-05-06 15:20:00,971.32,971.69,970.76,971.12,2354.0,971.32,971.69,970.76,971.12,2354.0
2025-05-06 15:25:00,971.29,971.55,970.52,971.55,2498.0,971.29,971.55,970.52,971.55,2498.0
2025-05-06 15:30:00,971.17,972.0,969.83,970.48,6950.0,971.17,972.0,969.83,970.48,6950.0
2025-05-06 15:35:00,970.48,970.69,968.86,969.63,4222.0,970.48,970.69,968.86,969.63,4222.0
2025-05-06 15:40:00,969.79,971.54,969.01,971.04,10780.0,969.79,971.54,969.01,971.04,10780.0
2025-05-06 15:45:00,971.3,971.3,969.33,969.91,8373.0,971.3,971.3,969.33,969.91,8373.0
2025-05-06 15:50:00,970.24,970.24,966.41,968.32,9824.0,970.24,970.24,966.41,968.32,9824.0
2025-05-06 15:55:00,968.28,968.28,965.29,965.34,46721.0,968.28,968.28,965.29,965.34,46721.0
2025-05-07 09:30:00,971.22,973.0,967.29,969.81,21527.0,971.22,973.0,967.29,969.81,21527.0
2025-05-07 09:35:00,970.86,970.86,968.08,970.82,6310.0,970.86,970.86,968.08,970.82,6310.0
2025-05-07 09:40:00,972.64,975.0,970.89,975.0,11178.0,972.64,975.0,970.89,975.0,11178.0
2025-05-07 09:45:00,972.95,974.48,970.47,970.77,9148.0,972.95,974.48,970.47,970.77,9148.0
2025-05-07 09:50:00,971.88,973.63,971.23,972.9,1590.0,971.88,973.63,971.23,972.9,1590.0
2025-05-07 09:55:00,971.8,975.07,971.8,974.99,1788.0,971.8,975.07,971.8,974.99,1788.0
2025-05-07 10:00:00,974.7,976.6,974.2,976.06,8129.0,974.7,976.6,974.2,976.06,8129.0
2025-05-07 10:05:00,976.88,979.0,975.31,978.66,6586.0,976.88,979.0,975.31,978.66,6586.0
2025-05-07 10:10:00,978.28,979.7,978.16,979.0,4146.0,978.28,979.7,978.16,979.0,4146.0
2025-05-07 10:15:00,979.5,981.99,978.42,981.99,6678.0,979.5,981.99,978.42,981.99,6678.0
2025-05-07 10:20:00,980.61,981.01,977.78,979.39,3377.0,980.61,981.01,977.78,979.39,3377.0
2025-05-07 10:25:00,978.62,979.15,976.74,977.86,4983.0,978.62,979.15,976.74,977.86,4983.0
2025-05-07 10:30:00,977.38,979.09,977.01,977.92,5556.0,977.38,979.09,977.01,977.92,5556.0
2025-05-07 10:35:00,977.72,978.61,975.15,975.42,3572.0,977.72,978.61,975.15,975.42,3572.0
2025-05-07 10:40:00,975.2,976.0,974.84,975.4,5250.0,975.2,976.0,974.84,975.4,5250.0
2025-05-07 10:45:00,975.18,975.19,971.5,971.5,7353.0,975.18,975.19,971.5,971.5,7353.0
2025-05-07 10:50:00,971.44,972.06,969.12,970.27,20278.0,971.44,972.06,969.12,970.27,20278.0
2025-05-07 10:55:00,969.96,973.8,969.5,972.18,9774.0,969.96,973.8,969.5,972.18,9774.0
2025-05-07 11:00:00,972.9,972.9,970.79,972.5,1848.0,972.9,972.9,970.79,972.5,1848.0
2025-05-07 11:05:00,972.97,973.12,970.59,972.25,2885.0,972.97,973.12,970.59,972.25,2885.0
2025-05-07 11:10:00,972.42,973.73,972.29,972.33,1104.0,972.42,973.73,972.29,972.33,1104.0
2025-05-07 11:15:00,973.07,975.15,972.92,974.69,3752.0,973.07,975.15,972.92,974.69,3752.0
2025-05-07 11:20:00,974.13,975.44,974.03,975.09,1842.0,974.13,975.44,974.03,975.09,1842.0
2025-05-07 11:25:00,975.09,975.09,973.86,974.72,678.0,975.09,975.09,973.86,974.72,678.0
2025-05-07 11:30:00,974.46,975.59,973.18,974.54,8961.0,974.46,975.59,973.18,974.54,8961.0
2025-05-07 11:35:00,975.17,977.62,974.58,976.5,2780.0,975.17,977.62,974.58,976.5,2780.0
2025-05-07 11:40:00,977.01,978.96,977.0,978.09,1257.0,977.01,978.96,977.0,978.09,1257.0
2025-05-07 11:45:00,977.98,978.87,976.24,976.24,12240.0,977.98,978.87,976.24,976.24,12240.0
2025-05-07 11:50:00,975.18,976.45,975.17,976.45,913.0,975.18,976.45,975.17,976.45,913.0
2025-05-07 11:55:00,975.47,977.32,975.47,976.06,971.0,975.47,977.32,975.47,976.06,971.0
2025-05-07 12:00:00,976.74,977.15,976.74,977.15,653.0,976.74,977.15,976.74,977.15,653.0
2025-05-07 12:05:00,977.32,978.95,977.32,978.95,4831.0,977.32,978.95,977.32,978.95,4831.0
2025-05-07 12:10:00,979.04,979.25,978.53,978.99,2512.0,979.04,979.25,978.53,978.99,2512.0
2025-05-07 12:15:00,979.26,979.47,978.0,979.47,5272.0,979.26,979.47,978.0,979.47,5272.0
2025-05-07 12:20:00,979.47,979.61,978.78,979.61,3475.0,979.47,979.61,978.78,979.61,3475.0
2025-05-07 12:25:00,979.52,980.18,978.95,979.16,6083.0,979.52,980.18,978.95,979.16,6083.0
2025-05-07 12:30:00,979.0,980.1,978.76,980.1,7483.0,979.0,980.1,978.76,980.1,7483.0
2025-05-07 12:35:00,979.93,980.5,979.93,980.5,2050.0,979.93,980.5,979.93,980.5,2050.0
2025-05-07 12:40:00,980.5,981.9,980.5,981.9,4114.0,980.5,981.9,980.5,981.9,4114.0
2025-05-07 12:45:00,981.42,983.37,981.42,982.87,3813.0,981.42,983.37,981.42,982.87,3813.0
2025-05-07 12:50:00,982.99,983.81,982.01,983.81,3839.0,982.99,983.81,982.01,983.81,3839.0
2025-05-07 12:55:00,983.57,984.0,983.12,983.25,4114.0,983.57,984.0,983.12,983.25,4114.0
2025-05-07 13:00:00,983.08,983.09,981.31,982.12,3870.0,983.08,983.09,981.31,982.12,3870.0
2025-05-07 13:05:00,982.12,982.12,980.72,981.36,1000.0,982.12,982.12,980.72,981.36,1000.0
2025-05-07 13:10:00,981.89,982.5,981.8,982.5,872.0,981.89,982.5,981.8,982.5,872.0
2025-05-07 13:15:00,982.06,982.69,981.09,981.5,1260.0,982.06,982.69,981.09,981.5,1260.0
2025-05-07 13:20:00,981.5,983.0,981.05,982.53,10823.0,981.5,983.0,981.05,982.53,10823.0
2025-05-07 13:25:00,983.39,983.99,982.95,983.75,3237.0,983.39,983.99,982.95,983.75,3237.0
2025-05-07 13:30:00,983.62,984.77,983.15,983.39,7480.0,983.62,984.77,983.15,983.39,7480.0
2025-05-07 13:35:00,983.39,983.48,981.81,981.82,1160.0,983.39,983.48,981.81,981.82,1160.0
2025-05-07 13:40:00,981.82,983.89,981.81,983.2,2560.0,981.82,983.89,981.81,983.2,2560.0
2025-05-07 13:45:00,982.25,983.98,982.25,983.44,1702.0,982.25,983.98,982.25,983.44,1702.0
2025-05-07 13:50:00,983.82,983.82,980.17,980.17,2244.0,983.82,983.82,980.17,980.17,2244.0
2025-05-07 13:55:00,980.37,981.0,979.46,980.44,3530.0,980.37,981.0,979.46,980.44,3530.0
2025-05-07 14:00:00,981.01,981.94,978.89,978.9,4919.0,981.01,981.94,978.89,978.9,4919.0
2025-05-07 14:05:00,978.4,978.83,972.14,973.31,8545.0,978.4,978.83,972.14,973.31,8545.0
2025-05-07 14:10:00,973.31,975.67,973.31,974.92,10348.0,973.31,975.67,973.31,974.92,10348.0
2025-05-07 14:15:00,973.89,974.06,972.04,974.02,3104.0,973.89,974.06,972.04,974.02,3104.0
2025-05-07 14:20:00,973.23,975.68,973.05,974.26,6429.0,973.23,975.68,973.05,974.26,6429.0
2025-05-07 14:25:00,974.66,976.33,973.31,975.48,2653.0,974.66,976.33,973.31,975.48,2653.0
2025-05-07 14:30:00,974.78,977.73,974.78,977.0,2687.0,974.78,977.73,974.78,977.0,2687.0
2025-05-07 14:35:00,977.73,979.55,976.09,978.9,4636.0,977.73,979.55,976.09,978.9,4636.0
2025-05-07 14:40:00,978.39,979.92,978.19,978.28,5201.0,978.39,979.92,978.19,978.28,5201.0
2025-05-07 14:45:00,979.14,979.57,972.81,974.2,7293.0,979.14,979.57,972.81,974.2,7293.0
2025-05-07 14:50:00,975.45,975.76,973.25,974.64,5622.0,975.45,975.76,973.25,974.64,5622.0
2025-05-07 14:55:00,976.43,981.57,976.43,980.14,3584.0,976.43,981.57,976.43,980.14,3584.0
2025-05-07 15:00:00,980.37,980.99,978.76,980.32,1660.0,980.37,980.99,978.76,980.32,1660.0
2025-05-07 15:05:00,979.35,980.33,978.69,978.94,6875.0,979.35,980.33,978.69,978.94,6875.0
2025-05-07 15:10:00,979.86,979.86,978.07,978.32,1609.0,979.86,979.86,978.07,978.32,1609.0
2025-05-07 15:15:00,979.17,979.38,977.68,978.7,2984.0,979.17,979.38,977.68,978.7,2984.0
2025-05-07 15:20:00,978.43,979.47,977.6,978.34,2151.0,978.43,979.47,977.6,978.34,2151.0
2025-05-07 15:25:00,977.15,977.15,975.0,976.51,4418.0,977.15,977.15,975.0,976.51,4418.0
2025-05-07 15:30:00,976.11,977.01,974.83,974.86,5996.0,976.11,977.01,974.83,974.86,5996.0
2025-05-07 15:35:00,974.96,977.0,974.68,976.44,9475.0,974.96,977.0,974.68,976.44,9475.0
2025-05-07 15:40:00,977.95,987.31,976.02,983.44,16412.0,977.95,987.31,976.02,983.44,16412.0
2025-05-07 15:45:00,982.97,985.78,981.66,982.46,24841.0,982.97,985.78,981.66,982.46,24841.0
2025-05-07 15:50:00,981.71,981.71,978.05,981.37,39354.0,981.71,981.71,978.05,981.37,39354.0
2025-05-07 15:55:00,981.34,983.71,979.11,982.45,56389.0,981.34,983.71,979.11,982.45,56389.0
2025-05-08 09:30:00,985.0,992.0,980.85,981.0,38808.0,985.0,992.0,980.85,981.0,38808.0
2025-05-08 09:35:00,980.12,986.33,980.12,984.72,4522.0,980.12,986.33,980.12,984.72,4522.0
2025-05-08 09:40:00,984.95,991.5,983.53,987.22,13002.0,984.95,991.5,983.53,987.22,13002.0
2025-05-08 09:45:00,986.68,988.81,984.23,984.24,5816.0,986.68,988.81,984.23,984.24,5816.0
2025-05-08 09:50:00,984.63,987.75,984.6,987.12,2057.0,984.63,987.75,984.6,987.12,2057.0
2025-05-08 09:55:00,988.2,990.26,986.59,988.18,6458.0,988.2,990.26,986.59,988.18,6458.0
2025-05-08 10:00:00,987.67,990.14,986.66,986.66,5135.0,987.67,990.14,986.66,986.66,5135.0
2025-05-08 10:05:00,987.19,987.96,983.37,983.97,5398.0,987.19,987.96,983.37,983.97,5398.0
2025-05-08 10:10:00,983.81,983.81,980.51,982.43,3662.0,983.81,983.81,980.51,982.43,3662.0
2025-05-08 10:15:00,982.45,982.63,981.61,981.76,3327.0,982.45,982.63,981.61,981.76,3327.0
2025-05-08 10:20:00,981.76,983.57,979.3,979.3,6973.0,981.76,983.57,979.3,979.3,6973.0
2025-05-08 10:25:00,980.6,980.61,977.83,978.11,4792.0,980.6,980.61,977.83,978.11,4792.0
2025-05-08 10:30:00,977.94,982.51,977.93,979.92,8130.0,977.94,982.51,977.93,979.92,8130.0
2025-05-08 10:35:00,980.23,982.2,979.37,982.08,1851.0,980.23,982.2,979.37,982.08,1851.0
2025-05-08 10:40:00,981.48,983.52,981.31,982.02,2979.0,981.48,983.52,981.31,982.02,2979.0
2025-05-08 10:45:00,982.64,982.64,978.78,979.47,1718.0,982.64,982.64,978.78,979.47,1718.0
2025-05-08 10:50:00,978.78,979.58,973.03,974.13,20003.0,978.78,979.58,973.03,974.13,20003.0
2025-05-08 10:55:00,973.9,975.82,972.8,973.99,2307.0,973.9,975.82,972.8,973.99,2307.0
2025-05-08 11:00:00,973.3,974.9,973.0,973.28,3063.0,973.3,974.9,973.0,973.28,3063.0
2025-05-08 11:05:00,974.29,975.01,973.0,973.5,2865.0,974.29,975.01,973.0,973.5,2865.0
2025-05-08 11:10:00,974.8,975.22,974.2,975.18,2785.0,974.8,975.22,974.2,975.18,2785.0
2025-05-08 11:15:00,975.51,976.96,975.33,976.38,5147.0,975.51,976.96,975.33,976.38,5147.0
2025-05-08 11:20:00,976.63,978.31,976.63,978.31,3328.0,976.63,978.31,976.63,978.31,3328.0
2025-05-08 11:25:00,979.67,981.5,978.54,979.82,2688.0,979.67,981.5,978.54,979.82,2688.0
2025-05-08 11:30:00,979.0,979.54,978.13,978.94,2915.0,979.0,979.54,978.13,978.94,2915.0
2025-05-08 11:35:00,979.79,979.99,978.88,979.92,3191.0,979.79,979.99,978.88,979.92,3191.0
2025-05-08 11:40:00,980.96,983.46,980.5,983.41,4950.0,980.96,983.46,980.5,983.41,4950.0
2025-05-08 11:45:00,983.46,984.19,980.98,981.65,5146.0,983.46,984.19,980.98,981.65,5146.0
2025-05-08 11:50:00,981.65,981.88,978.23,979.58,3912.0,981.65,981.88,978.23,979.58,3912.0
2025-05-08 11:55:00,979.0,979.0,977.46,977.85,3723.0,979.0,979.0,977.46,977.85,3723.0
2025-05-08 12:00:00,978.69,979.74,978.16,978.16,3175.0,978.69,979.74,978.16,978.16,3175.0
2025-05-08 12:05:00,979.58,980.14,979.02,979.88,1327.0,979.58,980.14,979.02,979.88,1327.0
2025-05-08 12:10:00,980.89,980.89,978.08,978.08,1407.0,980.89,980.89,978.08,978.08,1407.0
2025-05-08 12:15:00,979.29,980.43,978.07,978.08,4963.0,979.29,980.43,978.07,978.08,4963.0
2025-05-08 12:20:00,978.07,978.4,976.09,976.97,2530.0,978.07,978.4,976.09,976.97,2530.0
2025-05-08 12:25:00,976.9,977.07,975.67,976.06,1311.0,976.9,977.07,975.67,976.06,1311.0
2025-05-08 12:30:00,976.06,977.0,975.24,976.76,1640.0,976.06,977.0,975.24,976.76,1640.0
2025-05-08 12:35:00,976.76,977.71,976.13,977.67,3189.0,976.76,977.71,976.13,977.67,3189.0
2025-05-08 12:40:00,977.82,978.42,976.8,978.42,1927.0,977.82,978.42,976.8,978.42,1927.0
2025-05-08 12:45:00,978.19,981.04,978.18,980.37,8715.0,978.19,981.04,978.18,980.37,8715.0
2025-05-08 12:50:00,981.03,982.39,981.01,982.12,2396.0,981.03,982.39,981.01,982.12,2396.0
2025-05-08 12:55:00,982.56,983.68,982.0,982.98,3959.0,982.56,983.68,982.0,982.98,3959.0
2025-05-08 13:00:00,983.39,983.39,980.85,980.85,7118.0,983.39,983.39,980.85,980.85,7118.0
2025-05-08 13:05:00,980.98,982.38,980.98,982.03,1000.0,980.98,982.38,980.98,982.03,1000.0
2025-05-08 13:10:00,981.47,982.0,980.53,981.65,2500.0,981.47,982.0,980.53,981.65,2500.0
2025-05-08 13:15:00,981.36,982.64,981.31,982.0,2101.0,981.36,982.64,981.31,982.0,2101.0
2025-05-08 13:20:00,982.0,982.63,980.07,982.63,4148.0,982.0,982.63,980.07,982.63,4148.0
2025-05-08 13:25:00,981.8,983.02,981.44,981.61,4925.0,981.8,983.02,981.44,981.61,4925.0
2025-05-08 13:30:00,982.4,982.49,980.61,980.92,2813.0,982.4,982.49,980.61,980.92,2813.0
2025-05-08 13:35:00,981.31,981.43,980.5,980.97,2003.0,981.31,981.43,980.5,980.97,2003.0
2025-05-08 13:40:00,980.63,980.83,979.46,980.36,1504.0,980.63,980.83,979.46,980.36,1504.0
2025-05-08 13:45:00,980.81,981.37,979.84,980.43,2099.0,980.81,981.37,979.84,980.43,2099.0
2025-05-08 13:50:00,980.89,982.78,980.82,982.52,3466.0,980.89,982.78,980.82,982.52,3466.0
2025-05-08 13:55:00,981.67,982.39,979.98,980.28,3320.0,981.67,982.39,979.98,980.28,3320.0
2025-05-08 14:00:00,980.12,981.02,979.95,980.44,1389.0,980.12,981.02,979.95,980.44,1389.0
2025-05-08 14:05:00,980.44,982.0,980.43,982.0,3199.0,980.44,982.0,980.43,982.0,3199.0
2025-05-08 14:10:00,981.43,981.95,981.22,981.8,3721.0,981.43,981.95,981.22,981.8,3721.0
2025-05-08 14:15:00,981.38,982.53,981.32,982.53,4224.0,981.38,982.53,981.32,982.53,4224.0
2025-05-08 14:20:00,982.61,983.0,981.03,981.03,2661.0,982.61,983.0,981.03,981.03,2661.0
2025-05-08 14:25:00,981.82,982.56,981.65,981.82,1190.0,981.82,982.56,981.65,981.82,1190.0
2025-05-08 14:30:00,982.0,983.31,981.72,982.9,5751.0,982.0,983.31,981.72,982.9,5751.0
2025-05-08 14:35:00,982.9,983.67,982.74,982.8,651.0,982.9,983.67,982.74,982.8,651.0
2025-05-08 14:40:00,983.35,983.7,982.9,983.34,3589.0,983.35,983.7,982.9,983.34,3589.0
2025-05-08 14:45:00,983.15,983.75,982.13,983.5,5893.0,983.15,983.75,982.13,983.5,5893.0
2025-05-08 14:50:00,983.5,984.07,983.49,983.65,3430.0,983.5,984.07,983.49,983.65,3430.0
2025-05-08 14:55:00,983.65,983.99,983.06,983.07,9648.0,983.65,983.99,983.06,983.07,9648.0
2025-05-08 15:00:00,981.57,981.9,980.79,981.9,1886.0,981.57,981.9,980.79,981.9,1886.0
2025-05-08 15:05:00,981.41,981.91,979.0,980.66,2421.0,981.41,981.91,979.0,980.66,2421.0
2025-05-08 15:10:00,979.79,981.32,979.79,981.2,5825.0,979.79,981.32,979.79,981.2,5825.0
2025-05-08 15:15:00,981.0,982.61,980.98,982.32,2509.0,981.0,982.61,980.98,982.32,2509.0
2025-05-08 15:20:00,982.43,984.63,982.42,984.62,4751.0,982.43,984.63,982.42,984.62,4751.0
2025-05-08 15:25:00,985.0,985.89,983.0,984.68,6931.0,985.0,985.89,983.0,984.68,6931.0
2025-05-08 15:30:00,984.33,984.67,983.31,984.35,5529.0,984.33,984.67,983.31,984.35,5529.0
2025-05-08 15:35:00,984.16,984.16,981.21,981.62,4062.0,984.16,984.16,981.21,981.62,4062.0
2025-05-08 15:40:00,981.22,981.97,980.08,980.34,7341.0,981.22,981.97,980.08,980.34,7341.0
2025-05-08 15:45:00,980.34,980.57,979.0,979.85,10449.0,980.34,980.57,979.0,979.85,10449.0
2025-05-08 15:50:00,979.55,979.55,976.57,977.01,8084.0,979.55,979.55,976.57,977.01,8084.0
2025-05-08 15:55:00,976.2,976.29,974.5,975.29,43971.0,976.2,976.29,974.5,975.29,43971.0
2025-05-09 09:30:00,980.0,985.0,977.5,981.4,23185.0,980.0,985.0,977.5,981.4,23185.0
2025-05-09 09:35:00,984.15,986.78,981.3,983.28,7973.0,984.15,986.78,981.3,983.28,7973.0
2025-05-09 09:40:00,982.16,985.42,981.27,981.27,3013.0,982.16,985.42,981.27,981.27,3013.0
2025-05-09 09:45:00,982.53,983.77,978.57,978.63,2694.0,982.53,983.77,978.57,978.63,2694.0
2025-05-09 09:50:00,978.05,979.2,976.53,977.38,5541.0,978.05,979.2,976.53,977.38,5541.0
2025-05-09 09:55:00,978.99,981.55,977.34,981.36,4613.0,978.99,981.55,977.34,981.36,4613.0
2025-05-09 10:00:00,981.36,983.3,980.73,982.92,4326.0,981.36,983.3,980.73,982.92,4326.0
2025-05-09 10:05:00,983.1,984.73,981.05,983.77,4579.0,983.1,984.73,981.05,983.77,4579.0
2025-05-09 10:10:00,983.22,984.56,983.03,983.5,3882.0,983.22,984.56,983.03,983.5,3882.0
2025-05-09 10:15:00,984.0,985.05,980.51,980.51,5300.0,984.0,985.05,980.51,980.51,5300.0
2025-05-09 10:20:00,980.83,981.25,979.13,979.98,3486.0,980.83,981.25,979.13,979.98,3486.0
2025-05-09 10:25:00,978.71,980.02,977.5,980.02,21884.0,978.71,980.02,977.5,980.02,21884.0
2025-05-09 10:30:00,979.81,982.23,979.81,980.7,14682.0,979.81,982.23,979.81,980.7,14682.0
2025-05-09 10:35:00,980.09,980.09,973.81,974.7,13939.0,980.09,980.09,973.81,974.7,13939.0
2025-05-09 10:40:00,973.63,976.04,971.62,975.22,8519.0,973.63,976.04,971.62,975.22,8519.0
2025-05-09 10:45:00,975.22,977.18,974.38,977.18,3463.0,975.22,977.18,974.38,977.18,3463.0
2025-05-09 10:50:00,977.6,980.08,977.6,979.03,4343.0,977.6,980.08,977.6,979.03,4343.0
2025-05-09 10:55:00,980.45,981.09,980.15,981.09,1205.0,980.45,981.09,980.15,981.09,1205.0
2025-05-09 11:00:00,980.22,981.87,979.49,981.87,868.0,980.22,981.87,979.49,981.87,868.0
2025-05-09 11:05:00,981.0,982.18,981.0,982.18,2498.0,981.0,982.18,981.0,982.18,2498.0
2025-05-09 11:10:00,981.9,981.9,979.01,979.18,7353.0,981.9,981.9,979.01,979.18,7353.0
2025-05-09 11:15:00,979.68,980.53,979.02,980.16,2559.0,979.68,980.53,979.02,980.16,2559.0
2025-05-09 11:20:00,978.85,979.35,978.53,978.53,2750.0,978.85,979.35,978.53,978.53,2750.0
2025-05-09 11:25:00,979.03,979.56,977.99,979.56,4682.0,979.03,979.56,977.99,979.56,4682.0
2025-05-09 11:30:00,979.93,980.24,978.01,980.24,2627.0,979.93,980.24,978.01,980.24,2627.0
2025-05-09 11:35:00,980.98,980.98,979.47,979.47,1829.0,980.98,980.98,979.47,979.47,1829.0
2025-05-09 11:40:00,978.92,979.71,978.17,978.78,2590.0,978.92,979.71,978.17,978.78,2590.0
2025-05-09 11:45:00,979.69,980.62,979.54,980.43,2202.0,979.69,980.62,979.54,980.43,2202.0
2025-05-09 11:50:00,981.05,981.32,980.77,980.86,1136.0,981.05,981.32,980.77,980.86,1136.0
2025-05-09 11:55:00,981.0,982.29,981.0,982.29,600.0,981.0,982.29,981.0,982.29,600.0
2025-05-09 12:00:00,981.86,981.98,979.33,979.34,2174.0,981.86,981.98,979.33,979.34,2174.0
2025-05-09 12:05:00,979.52,980.4,978.1,978.11,1522.0,979.52,980.4,978.1,978.11,1522.0
2025-05-09 12:10:00,977.6,978.08,977.0,978.08,1478.0,977.6,978.08,977.0,978.08,1478.0
2025-05-09 12:15:00,978.63,978.63,977.91,978.5,1465.0,978.63,978.63,977.91,978.5,1465.0
2025-05-09 12:20:00,978.51,978.7,978.19,978.22,632.0,978.51,978.7,978.19,978.22,632.0
2025-05-09 12:25:00,978.15,979.03,977.77,979.02,1650.0,978.15,979.03,977.77,979.02,1650.0
2025-05-09 12:30:00,978.43,979.18,978.35,979.16,2187.0,978.43,979.18,978.35,979.16,2187.0
2025-05-09 12:35:00,980.0,980.99,979.99,980.0,1049.0,980.0,980.99,979.99,980.0,1049.0
2025-05-09 12:40:00,980.17,980.91,979.74,979.82,2412.0,980.17,980.91,979.74,979.82,2412.0
2025-05-09 12:45:00,979.36,979.7,978.02,978.8,2554.0,979.36,979.7,978.02,978.8,2554.0
2025-05-09 12:50:00,978.86,979.46,978.39,979.46,1100.0,978.86,979.46,978.39,979.46,1100.0
2025-05-09 12:55:00,979.63,979.63,978.25,978.55,1516.0,979.63,979.63,978.25,978.55,1516.0
2025-05-09 13:00:00,978.91,979.99,978.91,979.27,1217.0,978.91,979.99,978.91,979.27,1217.0
2025-05-09 13:05:00,979.13,979.13,978.02,978.27,1899.0,979.13,979.13,978.02,978.27,1899.0
2025-05-09 13:10:00,979.45,979.45,978.58,978.58,2035.0,979.45,979.45,978.58,978.58,2035.0
2025-05-09 13:15:00,978.76,979.8,978.75,979.49,2517.0,978.76,979.8,978.75,979.49,2517.0
2025-05-09 13:20:00,979.22,979.22,977.62,978.68,1878.0,979.22,979.22,977.62,978.68,1878.0
2025-05-09 13:25:00,979.36,979.46,978.46,978.46,1561.0,979.36,979.46,978.46,978.46,1561.0
2025-05-09 13:30:00,978.77,979.37,978.63,979.36,2226.0,978.77,979.37,978.63,979.36,2226.0
2025-05-09 13:35:00,979.32,980.37,979.32,980.0,2155.0,979.32,980.37,979.32,980.0,2155.0
2025-05-09 13:40:00,980.14,981.61,980.0,981.61,1434.0,980.14,981.61,980.0,981.61,1434.0
2025-05-09 13:45:00,981.61,981.74,980.93,981.08,4887.0,981.61,981.74,980.93,981.08,4887.0
2025-05-09 13:50:00,980.73,980.73,979.69,980.16,1384.0,980.73,980.73,979.69,980.16,1384.0
2025-05-09 13:55:00,979.98,981.7,979.65,981.08,3048.0,979.98,981.7,979.65,981.08,3048.0
2025-05-09 14:00:00,981.08,981.7,979.45,979.45,3703.0,981.08,981.7,979.45,979.45,3703.0
2025-05-09 14:05:00,979.42,979.43,977.88,977.88,1774.0,979.42,979.43,977.88,977.88,1774.0
2025-05-09 14:10:00,977.38,978.25,977.38,978.07,1273.0,977.38,978.25,977.38,978.07,1273.0
2025-05-09 14:15:00,978.07,978.59,977.14,977.55,1761.0,978.07,978.59,977.14,977.55,1761.0
2025-05-09 14:20:00,978.1,978.67,977.45,978.36,1713.0,978.1,978.67,977.45,978.36,1713.0
2025-05-09 14:25:00,978.33,978.85,978.0,978.12,2048.0,978.33,978.85,978.0,978.12,2048.0
2025-05-09 14:30:00,978.18,979.87,978.17,979.87,703.0,978.18,979.87,978.17,979.87,703.0
2025-05-09 14:35:00,979.22,979.22,978.06,978.82,1443.0,979.22,979.22,978.06,978.82,1443.0
2025-05-09 14:40:00,978.73,978.99,978.36,978.99,1662.0,978.73,978.99,978.36,978.99,1662.0
2025-05-09 14:45:00,979.08,979.68,978.96,979.33,3174.0,979.08,979.68,978.96,979.33,3174.0
2025-05-09 14:50:00,979.33,979.33,978.86,979.07,1508.0,979.33,979.33,978.86,979.07,1508.0
2025-05-09 14:55:00,979.23,979.59,979.11,979.49,1100.0,979.23,979.59,979.11,979.49,1100.0
2025-05-09 15:00:00,979.69,980.35,979.32,979.77,2182.0,979.69,980.35,979.32,979.77,2182.0
2025-05-09 15:05:00,980.01,980.83,979.53,980.44,3356.0,980.01,980.83,979.53,980.44,3356.0
2025-05-09 15:10:00,980.3,980.99,979.58,980.11,3322.0,980.3,980.99,979.58,980.11,3322.0
2025-05-09 15:15:00,980.35,980.42,979.37,979.84,1510.0,980.35,980.42,979.37,979.84,1510.0
2025-05-09 15:20:00,979.98,980.01,979.32,979.94,2009.0,979.98,980.01,979.32,979.94,2009.0
2025-05-09 15:25:00,979.95,979.98,979.34,979.34,1965.0,979.95,979.98,979.34,979.34,1965.0
2025-05-09 15:30:00,979.28,980.59,978.68,980.12,2913.0,979.28,980.59,978.68,980.12,2913.0
2025-05-09 15:35:00,980.34,980.86,979.74,979.75,3875.0,980.34,980.86,979.74,979.75,3875.0
2025-05-09 15:40:00,979.92,980.89,979.55,980.89,3855.0,979.92,980.89,979.55,980.89,3855.0
2025-05-09 15:45:00,980.76,981.04,980.01,980.73,5132.0,980.76,981.04,980.01,980.73,5132.0
2025-05-09 15:50:00,980.88,981.81,980.72,981.4,2983.0,980.88,981.81,980.72,981.4,2983.0
2025-05-09 15:55:00,981.4,981.4,979.71,980.25,17185.0,981.4,981.4,979.71,980.25,17185.0
2025-05-12 09:30:00,1008.52,1014.89,1001.37,1001.48,51482.0,1008.52,1014.89,1001.37,1001.48,51482.0
2025-05-12 09:35:00,1002.3,1002.3,996.45,998.06,11764.0,1002.3,1002.3,996.45,998.06,11764.0
2025-05-12 09:40:00,997.01,1000.0,996.0,997.03,10838.0,997.01,1000.0,996.0,997.03,10838.0
2025-05-12 09:45:00,996.98,1001.41,995.67,1000.75,10716.0,996.98,1001.41,995.67,1000.75,10716.0
2025-05-12 09:50:00,1001.23,1004.5,998.92,1003.17,25062.0,1001.23,1004.5,998.92,1003.17,25062.0
2025-05-12 09:55:00,1002.0,1005.0,1001.29,1003.0,10901.0,1002.0,1005.0,1001.29,1003.0,10901.0
2025-05-12 10:00:00,1005.0,1009.86,1003.2,1003.2,12644.0,1005.0,1009.86,1003.2,1003.2,12644.0
2025-05-12 10:05:00,1006.05,1010.0,1006.05,1010.0,6195.0,1006.05,1010.0,1006.05,1010.0,6195.0
2025-05-12 10:10:00,1009.66,1014.57,1008.88,1013.28,11848.0,1009.66,1014.57,1008.88,1013.28,11848.0
2025-05-12 10:15:00,1013.22,1013.78,1011.37,1011.37,4350.0,1013.22,1013.78,1011.37,1011.37,4350.0
2025-05-12 10:20:00,1011.5,1011.64,1009.46,1010.57,7982.0,1011.5,1011.64,1009.46,1010.57,7982.0
2025-05-12 10:25:00,1010.37,1010.37,1005.19,1006.69,4442.0,1010.37,1010.37,1005.19,1006.69,4442.0
2025-05-12 10:30:00,1005.76,1006.11,1001.38,1003.06,6931.0,1005.76,1006.11,1001.38,1003.06,6931.0
2025-05-12 10:35:00,1002.59,1004.0,1001.23,1004.0,4067.0,1002.59,1004.0,1001.23,1004.0,4067.0
2025-05-12 10:40:00,1003.49,1007.01,1003.49,1006.0,2147.0,1003.49,1007.01,1003.49,1006.0,2147.0
2025-05-12 10:45:00,1007.2,1007.21,1005.35,1005.35,3859.0,1007.2,1007.21,1005.35,1005.35,3859.0
2025-05-12 10:50:00,1005.35,1008.52,1005.16,1008.52,3350.0,1005.35,1008.52,1005.16,1008.52,3350.0
2025-05-12 10:55:00,1007.48,1009.47,1007.02,1007.03,3384.0,1007.48,1009.47,1007.02,1007.03,3384.0
2025-05-12 11:00:00,1007.0,1009.0,1007.0,1008.26,2211.0,1007.0,1009.0,1007.0,1008.26,2211.0
2025-05-12 11:05:00,1008.59,1008.96,1007.39,1008.12,4112.0,1008.59,1008.96,1007.39,1008.12,4112.0
2025-05-12 11:10:00,1008.19,1011.0,1008.19,1009.1,7016.0,1008.19,1011.0,1008.19,1009.1,7016.0
2025-05-12 11:15:00,1009.32,1009.32,1008.32,1008.65,800.0,1009.32,1009.32,1008.32,1008.65,800.0
2025-05-12 11:20:00,1008.8,1008.8,1004.94,1005.54,4052.0,1008.8,1008.8,1004.94,1005.54,4052.0
2025-05-12 11:25:00,1004.84,1008.01,1004.83,1006.2,7326.0,1004.84,1008.01,1004.83,1006.2,7326.0
2025-05-12 11:30:00,1006.79,1007.41,1005.47,1006.79,1373.0,1006.79,1007.41,1005.47,1006.79,1373.0
2025-05-12 11:35:00,1006.71,1007.0,1005.48,1006.37,5247.0,1006.71,1007.0,1005.48,1006.37,5247.0
2025-05-12 11:40:00,1006.19,1007.54,1005.63,1007.29,2350.0,1006.19,1007.54,1005.63,1007.29,2350.0
2025-05-12 11:45:00,1007.72,1008.31,1006.15,1008.31,1236.0,1007.72,1008.31,1006.15,1008.31,1236.0
2025-05-12 11:50:00,1007.57,1008.24,1006.61,1008.24,2658.0,1007.57,1008.24,1006.61,1008.24,2658.0
2025-05-12 11:55:00,1008.96,1009.04,1008.0,1008.3,2488.0,1008.96,1009.04,1008.0,1008.3,2488.0
2025-05-12 12:00:00,1008.04,1008.98,1007.83,1008.3,1829.0,1008.04,1008.98,1007.83,1008.3,1829.0
2025-05-12 12:05:00,1008.12,1008.98,1008.11,1008.17,1406.0,1008.12,1008.98,1008.11,1008.17,1406.0
2025-05-12 12:10:00,1008.25,1008.25,1006.47,1007.36,4829.0,1008.25,1008.25,1006.47,1007.36,4829.0
2025-05-12 12:15:00,1007.23,1008.13,1007.22,1008.13,415.0,1007.23,1008.13,1007.22,1008.13,415.0
2025-05-12 12:20:00,1008.13,1008.78,1007.71,1008.78,2250.0,1008.13,1008.78,1007.71,1008.78,2250.0
2025-05-12 12:25:00,1008.62,1008.85,1008.15,1008.51,1002.0,1008.62,1008.85,1008.15,1008.51,1002.0
2025-05-12 12:30:00,1008.5,1009.45,1008.31,1009.44,1308.0,1008.5,1009.45,1008.31,1009.44,1308.0
2025-05-12 12:35:00,1009.44,1010.45,1009.05,1009.22,4337.0,1009.44,1010.45,1009.05,1009.22,4337.0
2025-05-12 12:40:00,1009.7,1009.93,1009.07,1009.45,1726.0,1009.7,1009.93,1009.07,1009.45,1726.0
2025-05-12 12:45:00,1009.54,1011.42,1009.4,1010.72,3257.0,1009.54,1011.42,1009.4,1010.72,3257.0
2025-05-12 12:50:00,1010.88,1011.7,1010.88,1010.97,1888.0,1010.88,1011.7,1010.88,1010.97,1888.0
2025-05-12 12:55:00,1010.93,1011.26,1010.68,1011.26,1563.0,1010.93,1011.26,1010.68,1011.26,1563.0
2025-05-12 13:00:00,1011.58,1012.04,1011.29,1012.04,1844.0,1011.58,1012.04,1011.29,1012.04,1844.0
2025-05-12 13:05:00,1012.35,1013.36,1011.68,1013.36,2511.0,1012.35,1013.36,1011.68,1013.36,2511.0
2025-05-12 13:10:00,1013.23,1013.23,1012.28,1012.79,2085.0,1013.23,1013.23,1012.28,1012.79,2085.0
2025-05-12 13:15:00,1013.25,1013.5,1011.98,1013.17,5580.0,1013.25,1013.5,1011.98,1013.17,5580.0
2025-05-12 13:20:00,1013.17,1013.17,1012.3,1013.0,3317.0,1013.17,1013.17,1012.3,1013.0,3317.0
2025-05-12 13:25:00,1013.0,1014.0,1013.0,1013.99,3566.0,1013.0,1014.0,1013.0,1013.99,3566.0
2025-05-12 13:30:00,1014.0,1014.5,1013.84,1013.84,3178.0,1014.0,1014.5,1013.84,1013.84,3178.0
2025-05-12 13:35:00,1013.83,1013.84,1013.17,1013.53,2071.0,1013.83,1013.84,1013.17,1013.53,2071.0
2025-05-12 13:40:00,1013.5,1014.44,1013.35,1014.44,3146.0,1013.5,1014.44,1013.35,1014.44,3146.0
2025-05-12 13:45:00,1013.51,1014.89,1013.51,1014.26,5427.0,1013.51,1014.89,1013.51,1014.26,5427.0
2025-05-12 13:50:00,1014.23,1014.77,1014.23,1014.77,1299.0,1014.23,1014.77,1014.23,1014.77,1299.0
2025-05-12 13:55:00,1014.21,1014.53,1012.61,1012.92,7819.0,1014.21,1014.53,1012.61,1012.92,7819.0
2025-05-12 14:00:00,1012.83,1013.6,1012.83,1013.6,1400.0,1012.83,1013.6,1012.83,1013.6,1400.0
2025-05-12 14:05:00,1013.0,1013.69,1012.65,1013.69,2227.0,1013.0,1013.69,1012.65,1013.69,2227.0
2025-05-12 14:10:00,1013.5,1013.7,1012.62,1013.7,1524.0,1013.5,1013.7,1012.62,1013.7,1524.0
2025-05-12 14:15:00,1013.74,1015.52,1013.19,1014.55,4772.0,1013.74,1015.52,1013.19,1014.55,4772.0
2025-05-12 14:20:00,1015.04,1015.09,1013.84,1014.13,4503.0,1015.04,1015.09,1013.84,1014.13,4503.0
2025-05-12 14:25:00,1014.19,1015.66,1014.18,1014.8,3691.0,1014.19,1015.66,1014.18,1014.8,3691.0
2025-05-12 14:30:00,1014.85,1015.51,1014.44,1015.27,1879.0,1014.85,1015.51,1014.44,1015.27,1879.0
2025-05-12 14:35:00,1015.09,1015.17,1014.47,1015.17,2370.0,1015.09,1015.17,1014.47,1015.17,2370.0
2025-05-12 14:40:00,1014.79,1016.15,1014.78,1015.5,4512.0,1014.79,1016.15,1014.78,1015.5,4512.0
2025-05-12 14:45:00,1015.55,1015.97,1015.06,1015.06,5323.0,1015.55,1015.97,1015.06,1015.06,5323.0
2025-05-12 14:50:00,1015.11,1015.4,1014.5,1014.98,3257.0,1015.11,1015.4,1014.5,1014.98,3257.0
2025-05-12 14:55:00,1014.81,1015.83,1014.75,1015.83,3624.0,1014.81,1015.83,1014.75,1015.83,3624.0
2025-05-12 15:00:00,1015.83,1016.08,1014.74,1016.08,4734.0,1015.83,1016.08,1014.74,1016.08,4734.0
2025-05-12 15:05:00,1015.82,1017.0,1015.82,1016.3,3678.0,1015.82,1017.0,1015.82,1016.3,3678.0
2025-05-12 15:10:00,1015.89,1015.92,1011.36,1012.85,10546.0,1015.89,1015.92,1011.36,1012.85,10546.0
2025-05-12 15:15:00,1012.91,1014.25,1012.85,1014.01,1329.0,1012.91,1014.25,1012.85,1014.01,1329.0
2025-05-12 15:20:00,1014.24,1014.24,1012.1,1012.1,3556.0,1014.24,1014.24,1012.1,1012.1,3556.0
2025-05-12 15:25:00,1012.47,1012.52,1011.22,1012.24,1689.0,1012.47,1012.52,1011.22,1012.24,1689.0
2025-05-12 15:30:00,1012.24,1014.1,1011.58,1013.3,3894.0,1012.24,1014.1,1011.58,1013.3,3894.0
2025-05-12 15:35:00,1013.9,1013.9,1012.63,1012.9,4773.0,1013.9,1013.9,1012.63,1012.9,4773.0
2025-05-12 15:40:00,1012.88,1014.1,1012.35,1013.75,6676.0,1012.88,1014.1,1012.35,1013.75,6676.0
2025-05-12 15:45:00,1013.66,1014.55,1012.83,1014.46,6098.0,1013.66,1014.55,1012.83,1014.46,6098.0
2025-05-12 15:50:00,1014.47,1016.56,1014.46,1016.56,13357.0,1014.47,1016.56,1014.46,1016.56,13357.0
2025-05-12 15:55:00,1016.03,1016.4,1015.16,1015.38,47551.0,1016.03,1016.4,1015.16,1015.38,47551.0
2025-05-13 09:30:00,1023.0,1023.87,1017.0,1018.61,42095.0,1023.0,1023.87,1017.0,1018.61,42095.0
2025-05-13 09:35:00,1018.61,1023.89,1017.28,1022.44,7365.0,1018.61,1023.89,1017.28,1022.44,7365.0
2025-05-13 09:40:00,1022.74,1027.61,1022.2,1027.49,16228.0,1022.74,1027.61,1022.2,1027.49,16228.0
2025-05-13 09:45:00,1027.6,1027.6,1024.36,1025.85,11677.0,1027.6,1027.6,1024.36,1025.85,11677.0
2025-05-13 09:50:00,1027.0,1029.86,1025.11,1029.41,7882.0,1027.0,1029.86,1025.11,1029.41,7882.0
2025-05-13 09:55:00,1028.91,1031.0,1028.41,1030.45,14344.0,1028.91,1031.0,1028.41,1030.45,14344.0
2025-05-13 10:00:00,1030.91,1034.23,1030.33,1033.32,13844.0,1030.91,1034.23,1030.33,1033.32,13844.0
2025-05-13 10:05:00,1034.04,1036.0,1030.36,1031.36,12377.0,1034.04,1036.0,1030.36,1031.36,12377.0
2025-05-13 10:10:00,1031.36,1033.51,1031.09,1033.51,8215.0,1031.36,1033.51,1031.09,1033.51,8215.0
2025-05-13 10:15:00,1033.09,1033.09,1031.19,1031.66,2585.0,1033.09,1033.09,1031.19,1031.66,2585.0
2025-05-13 10:20:00,1030.94,1031.98,1028.85,1031.98,6207.0,1030.94,1031.98,1028.85,1031.98,6207.0
2025-05-13 10:25:00,1031.96,1032.55,1030.37,1031.3,6394.0,1031.96,1032.55,1030.37,1031.3,6394.0
2025-05-13 10:30:00,1030.77,1031.9,1028.87,1030.03,4157.0,1030.77,1031.9,1028.87,1030.03,4157.0
2025-05-13 10:35:00,1029.92,1031.53,1029.7,1031.53,3496.0,1029.92,1031.53,1029.7,1031.53,3496.0
2025-05-13 10:40:00,1031.32,1031.32,1027.52,1027.52,5019.0,1031.32,1031.32,1027.52,1027.52,5019.0
2025-05-13 10:45:00,1027.89,1029.51,1027.05,1029.51,4539.0,1027.89,1029.51,1027.05,1029.51,4539.0
2025-05-13 10:50:00,1029.51,1030.21,1029.33,1030.21,3594.0,1029.51,1030.21,1029.33,1030.21,3594.0
2025-05-13 10:55:00,1030.21,1031.03,1029.97,1031.01,5959.0,1030.21,1031.03,1029.97,1031.01,5959.0
2025-05-13 11:00:00,1030.98,1032.62,1030.98,1031.64,1801.0,1030.98,1032.62,1030.98,1031.64,1801.0
2025-05-13 11:05:00,1031.04,1032.17,1030.02,1031.24,4310.0,1031.04,1032.17,1030.02,1031.24,4310.0
2025-05-13 11:10:00,1031.85,1032.02,1031.2,1031.55,3174.0,1031.85,1032.02,1031.2,1031.55,3174.0
2025-05-13 11:15:00,1032.08,1033.55,1032.08,1033.55,4189.0,1032.08,1033.55,1032.08,1033.55,4189.0
2025-05-13 11:20:00,1033.36,1033.36,1032.32,1032.32,2577.0,1033.36,1033.36,1032.32,1032.32,2577.0
2025-05-13 11:25:00,1032.73,1034.5,1031.67,1034.17,4696.0,1032.73,1034.5,1031.67,1034.17,4696.0
2025-05-13 11:30:00,1033.73,1035.99,1033.3,1035.05,13707.0,1033.73,1035.99,1033.3,1035.05,13707.0
2025-05-13 11:35:00,1034.5,1036.0,1034.23,1036.0,4195.0,1034.5,1036.0,1034.23,1036.0,4195.0
2025-05-13 11:40:00,1035.36,1036.11,1034.57,1035.96,4778.0,1035.36,1036.11,1034.57,1035.96,4778.0
2025-05-13 11:45:00,1035.45,1036.7,1035.45,1035.79,1610.0,1035.45,1036.7,1035.45,1035.79,1610.0
2025-05-13 11:50:00,1035.23,1035.76,1033.96,1034.63,5968.0,1035.23,1035.76,1033.96,1034.63,5968.0
2025-05-13 11:55:00,1034.68,1035.14,1034.5,1034.67,2019.0,1034.68,1035.14,1034.5,1034.67,2019.0
2025-05-13 12:00:00,1034.1,1034.74,1034.07,1034.74,4028.0,1034.1,1034.74,1034.07,1034.74,4028.0
2025-05-13 12:05:00,1034.23,1035.32,1033.7,1034.52,4919.0,1034.23,1035.32,1033.7,1034.52,4919.0
2025-05-13 12:10:00,1035.26,1036.41,1034.5,1035.79,6034.0,1035.26,1036.41,1034.5,1035.79,6034.0
2025-05-13 12:15:00,1035.49,1035.78,1034.76,1035.37,1687.0,1035.49,1035.78,1034.76,1035.37,1687.0
2025-05-13 12:20:00,1035.37,1036.03,1035.01,1035.42,3399.0,1035.37,1036.03,1035.01,1035.42,3399.0
2025-05-13 12:25:00,1036.21,1036.46,1035.67,1036.37,2114.0,1036.21,1036.46,1035.67,1036.37,2114.0
2025-05-13 12:30:00,1036.87,1037.3,1035.58,1035.71,3513.0,1036.87,1037.3,1035.58,1035.71,3513.0
2025-05-13 12:35:00,1035.74,1036.85,1035.74,1036.85,3315.0,1035.74,1036.85,1035.74,1036.85,3315.0
2025-05-13 12:40:00,1037.13,1037.13,1036.67,1037.0,863.0,1037.13,1037.13,1036.67,1037.0,863.0
2025-05-13 12:45:00,1037.42,1037.94,1036.71,1037.61,3611.0,1037.42,1037.94,1036.71,1037.61,3611.0
2025-05-13 12:50:00,1037.52,1037.52,1035.67,1036.05,1989.0,1037.52,1037.52,1035.67,1036.05,1989.0
2025-05-13 12:55:00,1036.07,1036.98,1035.56,1035.56,1838.0,1036.07,1036.98,1035.56,1035.56,1838.0
2025-05-13 13:00:00,1035.18,1035.28,1034.12,1034.5,1308.0,1035.18,1035.28,1034.12,1034.5,1308.0
2025-05-13 13:05:00,1034.98,1034.98,1034.14,1034.5,3082.0,1034.98,1034.98,1034.14,1034.5,3082.0
2025-05-13 13:10:00,1034.5,1035.23,1034.12,1034.17,3165.0,1034.5,1035.23,1034.12,1034.17,3165.0
2025-05-13 13:15:00,1034.9,1036.15,1034.9,1035.19,6206.0,1034.9,1036.15,1034.9,1035.19,6206.0
2025-05-13 13:20:00,1035.35,1035.35,1033.82,1033.83,700.0,1035.35,1035.35,1033.82,1033.83,700.0
2025-05-13 13:25:00,1034.65,1034.93,1034.39,1034.76,800.0,1034.65,1034.93,1034.39,1034.76,800.0
2025-05-13 13:30:00,1034.9,1036.0,1034.9,1035.7,2801.0,1034.9,1036.0,1034.9,1035.7,2801.0
2025-05-13 13:35:00,1035.64,1035.64,1033.83,1034.1,4034.0,1035.64,1035.64,1033.83,1034.1,4034.0
2025-05-13 13:40:00,1034.1,1034.1,1033.05,1033.53,2351.0,1034.1,1034.1,1033.05,1033.53,2351.0
2025-05-13 13:45:00,1034.0,1035.07,1033.6,1035.07,1059.0,1034.0,1035.07,1033.6,1035.07,1059.0
2025-05-13 13:50:00,1034.93,1035.86,1033.38,1033.38,2140.0,1034.93,1035.86,1033.38,1033.38,2140.0
2025-05-13 13:55:00,1032.69,1033.68,1032.13,1032.9,2699.0,1032.69,1033.68,1032.13,1032.9,2699.0
2025-05-13 14:00:00,1032.31,1032.31,1030.92,1031.92,2531.0,1032.31,1032.31,1030.92,1031.92,2531.0
2025-05-13 14:05:00,1032.26,1032.75,1030.81,1031.3,3202.0,1032.26,1032.75,1030.81,1031.3,3202.0
2025-05-13 14:10:00,1030.99,1032.28,1030.99,1031.21,3481.0,1030.99,1032.28,1030.99,1031.21,3481.0
2025-05-13 14:15:00,1031.5,1032.38,1030.34,1032.38,2626.0,1031.5,1032.38,1030.34,1032.38,2626.0
2025-05-13 14:20:00,1031.56,1032.22,1031.36,1031.87,2085.0,1031.56,1032.22,1031.36,1031.87,2085.0
2025-05-13 14:25:00,1031.72,1031.9,1030.69,1031.17,2392.0,1031.72,1031.9,1030.69,1031.17,2392.0
2025-05-13 14:30:00,1030.78,1032.51,1030.78,1032.51,1581.0,1030.78,1032.51,1030.78,1032.51,1581.0
2025-05-13 14:35:00,1031.75,1032.96,1031.75,1032.38,1342.0,1031.75,1032.96,1031.75,1032.38,1342.0
2025-05-13 14:40:00,1032.38,1033.66,1031.99,1033.04,4806.0,1032.38,1033.66,1031.99,1033.04,4806.0
2025-05-13 14:45:00,1032.84,1033.02,1032.09,1032.35,1500.0,1032.84,1033.02,1032.09,1032.35,1500.0
2025-05-13 14:50:00,1032.35,1033.0,1031.92,1032.82,3267.0,1032.35,1033.0,1031.92,1032.82,3267.0
2025-05-13 14:55:00,1032.82,1034.53,1032.49,1034.53,3794.0,1032.82,1034.53,1032.49,1034.53,3794.0
2025-05-13 15:00:00,1034.28,1034.28,1033.75,1034.02,1002.0,1034.28,1034.28,1033.75,1034.02,1002.0
2025-05-13 15:05:00,1034.63,1034.99,1033.43,1033.57,3225.0,1034.63,1034.99,1033.43,1033.57,3225.0
2025-05-13 15:10:00,1033.87,1036.25,1033.87,1036.01,17391.0,1033.87,1036.25,1033.87,1036.01,17391.0
2025-05-13 15:15:00,1035.78,1037.48,1035.7,1036.68,6832.0,1035.78,1037.48,1035.7,1036.68,6832.0
2025-05-13 15:20:00,1036.48,1036.48,1034.52,1034.83,1352.0,1036.48,1036.48,1034.52,1034.83,1352.0
2025-05-13 15:25:00,1035.02,1035.28,1034.24,1034.9,2172.0,1035.02,1035.28,1034.24,1034.9,2172.0
2025-05-13 15:30:00,1034.76,1036.48,1034.76,1035.68,4007.0,1034.76,1036.48,1034.76,1035.68,4007.0
2025-05-13 15:35:00,1035.98,1036.93,1035.66,1036.78,4771.0,1035.98,1036.93,1035.66,1036.78,4771.0
2025-05-13 15:40:00,1036.89,1036.9,1036.05,1036.17,3242.0,1036.89,1036.9,1036.05,1036.17,3242.0
2025-05-13 15:45:00,1036.59,1038.0,1036.59,1037.39,18078.0,1036.59,1038.0,1036.59,1037.39,18078.0
2025-05-13 15:50:00,1037.45,1039.98,1036.92,1039.98,13000.0,1037.45,1039.98,1036.92,1039.98,13000.0
2025-05-13 15:55:00,1039.34,1039.51,1036.72,1037.43,29032.0,1039.34,1039.51,1036.72,1037.43,29032.0
2025-05-14 09:30:00,1037.0,1046.0,1037.0,1043.72,37415.0,1037.0,1046.0,1037.0,1043.72,37415.0
2025-05-14 09:35:00,1042.87,1044.62,1041.22,1041.23,2659.0,1042.87,1044.62,1041.22,1041.23,2659.0
2025-05-14 09:40:00,1041.11,1042.66,1038.19,1039.57,5600.0,1041.11,1042.66,1038.19,1039.57,5600.0
2025-05-14 09:45:00,1038.96,1038.96,1034.1,1036.93,4356.0,1038.96,1038.96,1034.1,1036.93,4356.0
2025-05-14 09:50:00,1036.35,1037.85,1035.24,1035.24,11486.0,1036.35,1037.85,1035.24,1035.24,11486.0
2025-05-14 09:55:00,1035.24,1037.39,1032.24,1037.37,3999.0,1035.24,1037.39,1032.24,1037.37,3999.0
2025-05-14 10:00:00,1036.75,1037.49,1034.14,1034.23,9162.0,1036.75,1037.49,1034.14,1034.23,9162.0
2025-05-14 10:05:00,1033.89,1038.18,1033.62,1038.18,3662.0,1033.89,1038.18,1033.62,1038.18,3662.0
2025-05-14 10:10:00,1037.12,1039.63,1035.61,1039.46,8069.0,1037.12,1039.63,1035.61,1039.46,8069.0
2025-05-14 10:15:00,1038.67,1040.37,1038.61,1038.62,3352.0,1038.67,1040.37,1038.61,1038.62,3352.0
2025-05-14 10:20:00,1038.6,1041.0,1038.39,1040.39,6583.0,1038.6,1041.0,1038.39,1040.39,6583.0
2025-05-14 10:25:00,1040.39,1040.39,1038.65,1038.95,4689.0,1040.39,1040.39,1038.65,1038.95,4689.0
2025-05-14 10:30:00,1038.67,1040.5,1038.67,1039.0,5544.0,1038.67,1040.5,1038.67,1039.0,5544.0
2025-05-14 10:35:00,1039.87,1040.99,1039.85,1040.9,3547.0,1039.87,1040.99,1039.85,1040.9,3547.0
2025-05-14 10:40:00,1039.53,1041.09,1039.04,1040.25,2571.0,1039.53,1041.09,1039.04,1040.25,2571.0
2025-05-14 10:45:00,1040.72,1041.32,1040.26,1040.85,1682.0,1040.72,1041.32,1040.26,1040.85,1682.0
2025-05-14 10:50:00,1040.26,1040.87,1039.23,1040.02,3124.0,1040.26,1040.87,1039.23,1040.02,3124.0
2025-05-14 10:55:00,1040.09,1040.09,1037.26,1037.27,7121.0,1040.09,1040.09,1037.26,1037.27,7121.0
2025-05-14 11:00:00,1037.27,1037.48,1035.74,1035.74,3282.0,1037.27,1037.48,1035.74,1035.74,3282.0
2025-05-14 11:05:00,1034.06,1035.4,1033.47,1035.39,2194.0,1034.06,1035.4,1033.47,1035.39,2194.0
2025-05-14 11:10:00,1035.64,1035.87,1033.8,1034.94,1300.0,1035.64,1035.87,1033.8,1034.94,1300.0
2025-05-14 11:15:00,1036.07,1037.42,1035.23,1035.23,3463.0,1036.07,1037.42,1035.23,1035.23,3463.0
2025-05-14 11:20:00,1036.83,1036.96,1035.69,1036.96,1516.0,1036.83,1036.96,1035.69,1036.96,1516.0
2025-05-14 11:25:00,1036.62,1037.0,1035.35,1035.74,5074.0,1036.62,1037.0,1035.35,1035.74,5074.0
2025-05-14 11:30:00,1035.53,1036.31,1034.07,1034.83,180814.0,1035.53,1036.31,1034.07,1034.83,180814.0
2025-05-14 11:35:00,1034.8,1035.23,1033.4,1033.4,7038.0,1034.8,1035.23,1033.4,1033.4,7038.0
2025-05-14 11:40:00,1033.81,1036.37,1032.48,1036.37,4877.0,1033.81,1036.37,1032.48,1036.37,4877.0
2025-05-14 11:45:00,1035.33,1035.33,1032.75,1033.15,4165.0,1035.33,1035.33,1032.75,1033.15,4165.0
2025-05-14 11:50:00,1032.68,1035.04,1032.68,1034.32,8692.0,1032.68,1035.04,1032.68,1034.32,8692.0
2025-05-14 11:55:00,1034.32,1036.12,1034.09,1035.06,2401.0,1034.32,1036.12,1034.09,1035.06,2401.0
2025-05-14 12:00:00,1035.85,1036.0,1035.13,1035.13,1146.0,1035.85,1036.0,1035.13,1035.13,1146.0
2025-05-14 12:05:00,1035.19,1035.2,1033.69,1033.95,1209.0,1035.19,1035.2,1033.69,1033.95,1209.0
2025-05-14 12:10:00,1034.39,1035.2,1034.38,1034.44,2978.0,1034.39,1035.2,1034.38,1034.44,2978.0
2025-05-14 12:15:00,1034.58,1034.98,1033.74,1033.99,2199.0,1034.58,1034.98,1033.74,1033.99,2199.0
2025-05-14 12:20:00,1034.02,1034.49,1033.59,1033.92,4114.0,1034.02,1034.49,1033.59,1033.92,4114.0
2025-05-14 12:25:00,1034.5,1035.31,1034.01,1035.05,2003.0,1034.5,1035.31,1034.01,1035.05,2003.0
2025-05-14 12:30:00,1035.06,1035.88,1035.0,1035.02,8760.0,1035.06,1035.88,1035.0,1035.02,8760.0
2025-05-14 12:35:00,1035.01,1035.02,1032.64,1032.64,1222.0,1035.01,1035.02,1032.64,1032.64,1222.0
2025-05-14 12:40:00,1032.53,1033.38,1032.08,1032.38,1052.0,1032.53,1033.38,1032.08,1032.38,1052.0
2025-05-14 12:45:00,1032.91,1033.13,1032.53,1032.54,1102.0,1032.91,1033.13,1032.53,1032.54,1102.0
2025-05-14 12:50:00,1032.11,1033.18,1032.1,1033.14,1297.0,1032.11,1033.18,1032.1,1033.14,1297.0
2025-05-14 12:55:00,1033.44,1033.88,1032.42,1032.42,1200.0,1033.44,1033.88,1032.42,1032.42,1200.0
2025-05-14 13:00:00,1032.0,1032.05,1031.11,1031.58,700.0,1032.0,1032.05,1031.11,1031.58,700.0
2025-05-14 13:05:00,1031.93,1031.93,1030.62,1031.41,2266.0,1031.93,1031.93,1030.62,1031.41,2266.0
2025-05-14 13:10:00,1030.61,1030.96,1030.24,1030.24,1000.0,1030.61,1030.96,1030.24,1030.24,1000.0
2025-05-14 13:15:00,1030.76,1031.07,1030.0,1031.07,2325.0,1030.76,1031.07,1030.0,1031.07,2325.0
2025-05-14 13:20:00,1031.23,1031.24,1027.03,1027.03,3071.0,1031.23,1031.24,1027.03,1027.03,3071.0
2025-05-14 13:25:00,1027.03,1029.79,1026.65,1029.44,2566.0,1027.03,1029.79,1026.65,1029.44,2566.0
2025-05-14 13:30:00,1029.93,1030.42,1029.32,1029.35,1294.0,1029.93,1030.42,1029.32,1029.35,1294.0
2025-05-14 13:35:00,1029.62,1031.13,1029.62,1031.13,1950.0,1029.62,1031.13,1029.62,1031.13,1950.0
2025-05-14 13:40:00,1031.13,1031.58,1030.8,1031.0,1558.0,1031.13,1031.58,1030.8,1031.0,1558.0
2025-05-14 13:45:00,1030.84,1031.21,1030.65,1031.21,809.0,1030.84,1031.21,1030.65,1031.21,809.0
2025-05-14 13:50:00,1031.57,1031.97,1031.24,1031.38,1906.0,1031.57,1031.97,1031.24,1031.38,1906.0
2025-05-14 13:55:00,1030.48,1031.21,1030.31,1031.07,1463.0,1030.48,1031.21,1030.31,1031.07,1463.0
2025-05-14 14:00:00,1031.04,1031.04,1030.85,1030.96,655.0,1031.04,1031.04,1030.85,1030.96,655.0
2025-05-14 14:05:00,1031.42,1031.65,1031.07,1031.14,1812.0,1031.42,1031.65,1031.07,1031.14,1812.0
2025-05-14 14:10:00,1030.84,1030.9,1029.62,1030.44,3079.0,1030.84,1030.9,1029.62,1030.44,3079.0
2025-05-14 14:15:00,1030.99,1030.99,1029.97,1030.19,2968.0,1030.99,1030.99,1029.97,1030.19,2968.0
2025-05-14 14:20:00,1029.67,1030.04,1029.41,1029.76,1517.0,1029.67,1030.04,1029.41,1029.76,1517.0
2025-05-14 14:25:00,1030.0,1030.01,1028.64,1029.25,2452.0,1030.0,1030.01,1028.64,1029.25,2452.0
2025-05-14 14:30:00,1029.25,1030.58,1029.22,1030.49,3113.0,1029.25,1030.58,1029.22,1030.49,3113.0
2025-05-14 14:35:00,1030.97,1030.97,1029.82,1030.28,1336.0,1030.97,1030.97,1029.82,1030.28,1336.0
2025-05-14 14:40:00,1030.28,1030.88,1030.04,1030.39,1650.0,1030.28,1030.88,1030.04,1030.39,1650.0
2025-05-14 14:45:00,1029.89,1030.44,1029.47,1030.0,3159.0,1029.89,1030.44,1029.47,1030.0,3159.0
2025-05-14 14:50:00,1029.7,1030.22,1029.46,1029.46,2624.0,1029.7,1030.22,1029.46,1029.46,2624.0
2025-05-14 14:55:00,1029.5,1029.79,1029.17,1029.79,700.0,1029.5,1029.79,1029.17,1029.79,700.0
2025-05-14 15:00:00,1029.92,1030.74,1029.49,1030.54,1997.0,1029.92,1030.74,1029.49,1030.54,1997.0
2025-05-14 15:05:00,1030.31,1031.14,1030.08,1030.67,2092.0,1030.31,1031.14,1030.08,1030.67,2092.0
2025-05-14 15:10:00,1030.57,1030.71,1029.43,1030.39,1296.0,1030.57,1030.71,1029.43,1030.39,1296.0
2025-05-14 15:15:00,1030.4,1030.4,1028.65,1029.09,3975.0,1030.4,1030.4,1028.65,1029.09,3975.0
2025-05-14 15:20:00,1029.35,1029.7,1028.59,1028.96,1944.0,1029.35,1029.7,1028.59,1028.96,1944.0
2025-05-14 15:25:00,1029.21,1030.07,1029.2,1030.07,760.0,1029.21,1030.07,1029.2,1030.07,760.0
2025-05-14 15:30:00,1028.94,1030.15,1028.87,1029.22,3919.0,1028.94,1030.15,1028.87,1029.22,3919.0
2025-05-14 15:35:00,1029.39,1029.39,1029.23,1029.32,1571.0,1029.39,1029.39,1029.23,1029.32,1571.0
2025-05-14 15:40:00,1029.71,1030.25,1028.71,1029.51,3794.0,1029.71,1030.25,1028.71,1029.51,3794.0
2025-05-14 15:45:00,1029.35,1029.87,1029.16,1029.87,2307.0,1029.35,1029.87,1029.16,1029.87,2307.0
2025-05-14 15:50:00,1030.29,1030.81,1029.19,1030.35,5568.0,1030.29,1030.81,1029.19,1030.35,5568.0
2025-05-14 15:55:00,1030.76,1030.77,1027.02,1027.02,54785.0,1030.76,1030.77,1027.02,1027.02,54785.0
2025-05-15 09:30:00,1034.42,1034.46,1021.96,1027.69,33272.0,1034.42,1034.46,1021.96,1027.69,33272.0
2025-05-15 09:35:00,1029.54,1029.54,1026.73,1027.97,9042.0,1029.54,1029.54,1026.73,1027.97,9042.0
2025-05-15 09:40:00,1028.98,1032.8,1028.95,1032.48,3800.0,1028.98,1032.8,1028.95,1032.48,3800.0
2025-05-15 09:45:00,1031.79,1031.8,1027.14,1028.0,7472.0,1031.79,1031.8,1027.14,1028.0,7472.0
2025-05-15 09:50:00,1027.85,1029.65,1026.99,1029.65,5516.0,1027.85,1029.65,1026.99,1029.65,5516.0
2025-05-15 09:55:00,1029.43,1030.17,1027.84,1028.8,4333.0,1029.43,1030.17,1027.84,1028.8,4333.0
2025-05-15 10:00:00,1030.32,1032.75,1029.59,1031.76,6194.0,1030.32,1032.75,1029.59,1031.76,6194.0
2025-05-15 10:05:00,1032.35,1033.69,1031.73,1032.27,4362.0,1032.35,1033.69,1031.73,1032.27,4362.0
2025-05-15 10:10:00,1031.93,1031.93,1030.0,1030.99,2352.0,1031.93,1031.93,1030.0,1030.99,2352.0
2025-05-15 10:15:00,1029.9,1030.54,1028.0,1030.26,7353.0,1029.9,1030.54,1028.0,1030.26,7353.0
2025-05-15 10:20:00,1030.21,1031.46,1029.34,1030.36,7207.0,1030.21,1031.46,1029.34,1030.36,7207.0
2025-05-15 10:25:00,1031.42,1031.44,1028.2,1028.72,6731.0,1031.42,1031.44,1028.2,1028.72,6731.0
2025-05-15 10:30:00,1028.53,1029.42,1028.05,1028.71,6144.0,1028.53,1029.42,1028.05,1028.71,6144.0
2025-05-15 10:35:00,1028.37,1029.82,1027.56,1029.82,6270.0,1028.37,1029.82,1027.56,1029.82,6270.0
2025-05-15 10:40:00,1030.48,1031.71,1030.26,1030.57,1926.0,1030.48,1031.71,1030.26,1030.57,1926.0
2025-05-15 10:45:00,1031.96,1032.04,1030.18,1030.18,1563.0,1031.96,1032.04,1030.18,1030.18,1563.0
2025-05-15 10:50:00,1030.16,1031.21,1029.73,1031.14,909.0,1030.16,1031.21,1029.73,1031.14,909.0
2025-05-15 10:55:00,1031.45,1032.32,1031.19,1031.44,1788.0,1031.45,1032.32,1031.19,1031.44,1788.0
2025-05-15 11:00:00,1031.19,1031.65,1030.16,1031.65,1805.0,1031.19,1031.65,1030.16,1031.65,1805.0
2025-05-15 11:05:00,1031.78,1032.32,1031.19,1032.32,2973.0,1031.78,1032.32,1031.19,1032.32,2973.0
2025-05-15 11:10:00,1032.47,1033.88,1032.31,1033.88,2257.0,1032.47,1033.88,1032.31,1033.88,2257.0
2025-05-15 11:15:00,1033.99,1034.66,1033.86,1034.02,2580.0,1033.99,1034.66,1033.86,1034.02,2580.0
2025-05-15 11:20:00,1034.81,1035.6,1034.53,1035.07,2958.0,1034.81,1035.6,1034.53,1035.07,2958.0
2025-05-15 11:25:00,1034.74,1035.14,1034.17,1035.14,2090.0,1034.74,1035.14,1034.17,1035.14,2090.0
2025-05-15 11:30:00,1034.42,1034.42,1034.14,1034.17,977.0,1034.42,1034.42,1034.14,1034.17,977.0
2025-05-15 11:35:00,1034.13,1034.79,1033.75,1034.34,3509.0,1034.13,1034.79,1033.75,1034.34,3509.0
2025-05-15 11:40:00,1034.48,1034.92,1034.28,1034.92,1261.0,1034.48,1034.92,1034.28,1034.92,1261.0
2025-05-15 11:45:00,1034.54,1035.72,1034.37,1035.58,2121.0,1034.54,1035.72,1034.37,1035.58,2121.0
2025-05-15 11:50:00,1035.58,1035.58,1034.55,1034.56,823.0,1035.58,1035.58,1034.55,1034.56,823.0
2025-05-15 11:55:00,1035.1,1035.25,1034.56,1035.25,1454.0,1035.1,1035.25,1034.56,1035.25,1454.0
2025-05-15 12:00:00,1034.99,1035.11,1034.06,1034.57,2101.0,1034.99,1035.11,1034.06,1034.57,2101.0
2025-05-15 12:05:00,1035.32,1035.35,1034.94,1035.17,698.0,1035.32,1035.35,1034.94,1035.17,698.0
2025-05-15 12:10:00,1035.25,1035.68,1033.89,1034.48,2167.0,1035.25,1035.68,1033.89,1034.48,2167.0
2025-05-15 12:15:00,1035.01,1036.14,1034.65,1036.13,1702.0,1035.01,1036.14,1034.65,1036.13,1702.0
2025-05-15 12:20:00,1035.63,1035.81,1034.85,1034.85,1106.0,1035.63,1035.81,1034.85,1034.85,1106.0
2025-05-15 12:25:00,1034.88,1035.77,1034.3,1035.77,1638.0,1034.88,1035.77,1034.3,1035.77,1638.0
2025-05-15 12:30:00,1036.23,1037.05,1036.1,1036.43,1678.0,1036.23,1037.05,1036.1,1036.43,1678.0
2025-05-15 12:35:00,1036.37,1037.34,1036.37,1037.34,556.0,1036.37,1037.34,1036.37,1037.34,556.0
2025-05-15 12:40:00,1037.33,1038.32,1036.01,1037.96,3157.0,1037.33,1038.32,1036.01,1037.96,3157.0
2025-05-15 12:45:00,1037.87,1038.56,1037.87,1038.41,1003.0,1037.87,1038.56,1037.87,1038.41,1003.0
2025-05-15 12:50:00,1038.51,1038.86,1036.91,1037.54,4940.0,1038.51,1038.86,1036.91,1037.54,4940.0
2025-05-15 12:55:00,1037.38,1037.43,1036.72,1037.25,1902.0,1037.38,1037.43,1036.72,1037.25,1902.0
2025-05-15 13:00:00,1037.47,1038.83,1037.47,1038.39,6323.0,1037.47,1038.83,1037.47,1038.39,6323.0
2025-05-15 13:05:00,1039.02,1039.02,1038.26,1038.85,954.0,1039.02,1039.02,1038.26,1038.85,954.0
2025-05-15 13:10:00,1038.25,1038.78,1038.25,1038.78,502.0,1038.25,1038.78,1038.25,1038.78,502.0
2025-05-15 13:15:00,1038.72,1039.39,1038.42,1039.05,1277.0,1038.72,1039.39,1038.42,1039.05,1277.0
2025-05-15 13:20:00,1039.45,1040.4,1039.39,1039.55,4392.0,1039.45,1040.4,1039.39,1039.55,4392.0
2025-05-15 13:25:00,1039.58,1040.0,1039.32,1039.81,2062.0,1039.58,1040.0,1039.32,1039.81,2062.0
2025-05-15 13:30:00,1039.81,1040.65,1039.57,1039.57,4715.0,1039.81,1040.65,1039.57,1039.57,4715.0
2025-05-15 13:35:00,1038.97,1039.76,1038.97,1039.31,1218.0,1038.97,1039.76,1038.97,1039.31,1218.0
2025-05-15 13:40:00,1039.39,1040.06,1038.97,1039.83,2179.0,1039.39,1040.06,1038.97,1039.83,2179.0
2025-05-15 13:45:00,1039.27,1039.51,1038.0,1038.0,1714.0,1039.27,1039.51,1038.0,1038.0,1714.0
2025-05-15 13:50:00,1037.97,1039.0,1037.14,1037.14,2102.0,1037.97,1039.0,1037.14,1037.14,2102.0
2025-05-15 13:55:00,1037.84,1037.84,1036.77,1036.77,1944.0,1037.84,1037.84,1036.77,1036.77,1944.0
2025-05-15 14:00:00,1036.7,1036.7,1035.38,1036.13,1800.0,1036.7,1036.7,1035.38,1036.13,1800.0
2025-05-15 14:05:00,1035.49,1035.74,1035.28,1035.28,1682.0,1035.49,1035.74,1035.28,1035.28,1682.0
2025-05-15 14:10:00,1035.28,1035.71,1035.28,1035.71,1040.0,1035.28,1035.71,1035.28,1035.71,1040.0
2025-05-15 14:15:00,1035.06,1036.19,1034.01,1034.27,5572.0,1035.06,1036.19,1034.01,1034.27,5572.0
2025-05-15 14:20:00,1033.97,1035.08,1033.97,1035.08,2450.0,1033.97,1035.08,1033.97,1035.08,2450.0
2025-05-15 14:25:00,1035.53,1036.99,1035.4,1036.99,1307.0,1035.53,1036.99,1035.4,1036.99,1307.0
2025-05-15 14:30:00,1037.19,1037.84,1037.13,1037.8,1746.0,1037.19,1037.84,1037.13,1037.8,1746.0
2025-05-15 14:35:00,1037.63,1037.63,1036.25,1036.6,1195.0,1037.63,1037.63,1036.25,1036.6,1195.0
2025-05-15 14:40:00,1036.6,1037.81,1036.59,1037.43,1631.0,1036.6,1037.81,1036.59,1037.43,1631.0
2025-05-15 14:45:00,1037.68,1037.69,1037.19,1037.64,1858.0,1037.68,1037.69,1037.19,1037.64,1858.0
2025-05-15 14:50:00,1037.46,1037.71,1037.2,1037.71,607.0,1037.46,1037.71,1037.2,1037.71,607.0
2025-05-15 14:55:00,1037.27,1038.07,1037.18,1037.91,1916.0,1037.27,1038.07,1037.18,1037.91,1916.0
2025-05-15 15:00:00,1037.55,1039.11,1037.55,1038.54,1357.0,1037.55,1039.11,1037.55,1038.54,1357.0
2025-05-15 15:05:00,1038.8,1039.02,1037.47,1038.19,2820.0,1038.8,1039.02,1037.47,1038.19,2820.0
2025-05-15 15:10:00,1037.38,1037.38,1037.37,1037.38,100.0,1037.38,1037.38,1037.37,1037.38,100.0
2025-05-15 15:15:00,1037.17,1038.63,1036.98,1037.84,3096.0,1037.17,1038.63,1036.98,1037.84,3096.0
2025-05-15 15:20:00,1037.17,1037.22,1036.52,1036.52,893.0,1037.17,1037.22,1036.52,1036.52,893.0
2025-05-15 15:25:00,1036.23,1036.23,1034.03,1034.03,2574.0,1036.23,1036.23,1034.03,1034.03,2574.0
2025-05-15 15:30:00,1034.7,1035.9,1034.55,1035.53,2295.0,1034.7,1035.9,1034.55,1035.53,2295.0
2025-05-15 15:35:00,1035.36,1035.36,1034.3,1034.54,15100.0,1035.36,1035.36,1034.3,1034.54,15100.0
2025-05-15 15:40:00,1034.9,1036.2,1034.9,1035.91,2601.0,1034.9,1036.2,1034.9,1035.91,2601.0
2025-05-15 15:45:00,1035.76,1036.51,1035.14,1035.96,7360.0,1035.76,1036.51,1035.14,1035.96,7360.0
2025-05-15 15:50:00,1036.34,1036.83,1034.21,1034.35,5671.0,1036.34,1036.83,1034.21,1034.35,5671.0
2025-05-15 15:55:00,1034.34,1036.81,1033.53,1035.42,24237.0,1034.34,1036.81,1033.53,1035.42,24237.0
2025-05-16 09:30:00,1038.39,1040.77,1035.0,1037.56,57674.0,1038.39,1040.77,1035.0,1037.56,57674.0
2025-05-16 09:35:00,1037.73,1037.73,1033.52,1035.79,6492.0,1037.73,1037.73,1033.52,1035.79,6492.0
2025-05-16 09:40:00,1035.78,1037.26,1034.0,1037.26,4815.0,1035.78,1037.26,1034.0,1037.26,4815.0
2025-05-16 09:45:00,1037.02,1037.55,1035.57,1037.55,8713.0,1037.02,1037.55,1035.57,1037.55,8713.0
2025-05-16 09:50:00,1037.12,1037.35,1034.01,1036.01,6962.0,1037.12,1037.35,1034.01,1036.01,6962.0
2025-05-16 09:55:00,1035.43,1038.99,1034.91,1037.17,6641.0,1035.43,1038.99,1034.91,1037.17,6641.0
2025-05-16 10:00:00,1036.43,1038.41,1036.05,1038.04,4960.0,1036.43,1038.41,1036.05,1038.04,4960.0
2025-05-16 10:05:00,1038.73,1038.81,1036.2,1037.54,5670.0,1038.73,1038.81,1036.2,1037.54,5670.0
2025-05-16 10:10:00,1037.51,1038.98,1036.6,1038.98,6223.0,1037.51,1038.98,1036.6,1038.98,6223.0
2025-05-16 10:15:00,1038.48,1041.86,1038.48,1040.96,7244.0,1038.48,1041.86,1038.48,1040.96,7244.0
2025-05-16 10:20:00,1041.4,1043.74,1040.95,1042.41,9429.0,1041.4,1043.74,1040.95,1042.41,9429.0
2025-05-16 10:25:00,1042.15,1042.94,1039.45,1039.88,7689.0,1042.15,1042.94,1039.45,1039.88,7689.0
2025-05-16 10:30:00,1038.98,1039.43,1038.51,1038.82,5671.0,1038.98,1039.43,1038.51,1038.82,5671.0
2025-05-16 10:35:00,1038.81,1039.43,1038.19,1038.7,6005.0,1038.81,1039.43,1038.19,1038.7,6005.0
2025-05-16 10:40:00,1038.63,1039.5,1037.97,1038.45,8711.0,1038.63,1039.5,1037.97,1038.45,8711.0
2025-05-16 10:45:00,1037.61,1038.95,1037.1,1038.95,3259.0,1037.61,1038.95,1037.1,1038.95,3259.0
2025-05-16 10:50:00,1038.75,1039.6,1038.61,1039.32,3296.0,1038.75,1039.6,1038.61,1039.32,3296.0
2025-05-16 10:55:00,1039.56,1039.56,1037.89,1038.02,4008.0,1039.56,1039.56,1037.89,1038.02,4008.0
2025-05-16 11:00:00,1038.79,1039.67,1036.3,1037.11,2260.0,1038.79,1039.67,1036.3,1037.11,2260.0
2025-05-16 11:05:00,1036.03,1036.55,1034.64,1034.64,3924.0,1036.03,1036.55,1034.64,1034.64,3924.0
2025-05-16 11:10:00,1035.44,1037.19,1035.44,1036.19,9279.0,1035.44,1037.19,1035.44,1036.19,9279.0
2025-05-16 11:15:00,1035.78,1036.35,1034.01,1034.39,3697.0,1035.78,1036.35,1034.01,1034.39,3697.0
2025-05-16 11:20:00,1034.01,1035.73,1033.12,1035.73,3400.0,1034.01,1035.73,1033.12,1035.73,3400.0
2025-05-16 11:25:00,1035.63,1036.4,1034.85,1035.9,2404.0,1035.63,1036.4,1034.85,1035.9,2404.0
2025-05-16 11:30:00,1036.24,1038.74,1036.23,1037.43,3209.0,1036.24,1038.74,1036.23,1037.43,3209.0
2025-05-16 11:35:00,1037.16,1038.11,1036.78,1037.09,3645.0,1037.16,1038.11,1036.78,1037.09,3645.0
2025-05-16 11:40:00,1037.49,1038.51,1037.49,1037.76,1676.0,1037.49,1038.51,1037.49,1037.76,1676.0
2025-05-16 11:45:00,1037.76,1037.9,1036.73,1036.73,3379.0,1037.76,1037.9,1036.73,1036.73,3379.0
2025-05-16 11:50:00,1036.74,1036.74,1035.14,1036.42,2094.0,1036.74,1036.74,1035.14,1036.42,2094.0
2025-05-16 11:55:00,1036.58,1036.58,1034.64,1034.64,2963.0,1036.58,1036.58,1034.64,1034.64,2963.0
2025-05-16 12:00:00,1035.72,1037.19,1035.72,1036.9,900.0,1035.72,1037.19,1035.72,1036.9,900.0
2025-05-16 12:05:00,1037.17,1037.36,1036.9,1037.35,1254.0,1037.17,1037.36,1036.9,1037.35,1254.0
2025-05-16 12:10:00,1037.61,1037.61,1036.85,1037.14,1478.0,1037.61,1037.61,1036.85,1037.14,1478.0
2025-05-16 12:15:00,1037.67,1038.25,1036.96,1036.97,4621.0,1037.67,1038.25,1036.96,1036.97,4621.0
2025-05-16 12:20:00,1036.77,1037.46,1036.51,1037.03,1559.0,1036.77,1037.46,1036.51,1037.03,1559.0
2025-05-16 12:25:00,1037.29,1037.3,1036.51,1037.08,748.0,1037.29,1037.3,1036.51,1037.08,748.0
2025-05-16 12:30:00,1036.55,1037.4,1035.63,1035.63,2655.0,1036.55,1037.4,1035.63,1035.63,2655.0
2025-05-16 12:35:00,1036.12,1036.94,1035.89,1036.94,1596.0,1036.12,1036.94,1035.89,1036.94,1596.0
2025-05-16 12:40:00,1037.51,1037.51,1036.81,1037.32,1624.0,1037.51,1037.51,1036.81,1037.32,1624.0
2025-05-16 12:45:00,1037.67,1038.12,1037.09,1037.09,3582.0,1037.67,1038.12,1037.09,1037.09,3582.0
2025-05-16 12:50:00,1037.13,1037.84,1036.81,1037.8,1644.0,1037.13,1037.84,1036.81,1037.8,1644.0
2025-05-16 12:55:00,1038.07,1038.81,1037.96,1037.96,2926.0,1038.07,1038.81,1037.96,1037.96,2926.0
2025-05-16 13:00:00,1037.97,1038.33,1037.82,1037.82,1260.0,1037.97,1038.33,1037.82,1037.82,1260.0
2025-05-16 13:05:00,1038.11,1038.49,1037.73,1038.42,2569.0,1038.11,1038.49,1037.73,1038.42,2569.0
2025-05-16 13:10:00,1038.02,1038.04,1037.27,1037.77,3011.0,1038.02,1038.04,1037.27,1037.77,3011.0
2025-05-16 13:15:00,1037.56,1038.75,1037.56,1038.75,3887.0,1037.56,1038.75,1037.56,1038.75,3887.0
2025-05-16 13:20:00,1038.75,1038.75,1037.67,1038.52,1500.0,1038.75,1038.75,1037.67,1038.52,1500.0
2025-05-16 13:25:00,1038.72,1039.77,1038.51,1039.77,5037.0,1038.72,1039.77,1038.51,1039.77,5037.0
2025-05-16 13:30:00,1040.0,1041.02,1039.86,1040.94,2041.0,1040.0,1041.02,1039.86,1040.94,2041.0
2025-05-16 13:35:00,1041.18,1041.18,1040.12,1040.12,1644.0,1041.18,1041.18,1040.12,1040.12,1644.0
2025-05-16 13:40:00,1039.89,1040.18,1039.24,1039.56,3160.0,1039.89,1040.18,1039.24,1039.56,3160.0
2025-05-16 13:45:00,1040.18,1040.53,1040.0,1040.33,2000.0,1040.18,1040.53,1040.0,1040.33,2000.0
2025-05-16 13:50:00,1040.33,1040.85,1040.0,1040.15,1906.0,1040.33,1040.85,1040.0,1040.15,1906.0
2025-05-16 13:55:00,1039.9,1040.72,1039.45,1040.07,1750.0,1039.9,1040.72,1039.45,1040.07,1750.0
2025-05-16 14:00:00,1040.43,1040.67,1039.56,1039.56,2374.0,1040.43,1040.67,1039.56,1039.56,2374.0
2025-05-16 14:05:00,1039.71,1040.05,1039.41,1040.04,2915.0,1039.71,1040.05,1039.41,1040.04,2915.0
2025-05-16 14:10:00,1040.25,1041.17,1040.25,1041.17,817.0,1040.25,1041.17,1040.25,1041.17,817.0
2025-05-16 14:15:00,1041.28,1041.4,1040.68,1040.97,2491.0,1041.28,1041.4,1040.68,1040.97,2491.0
2025-05-16 14:20:00,1041.09,1041.43,1040.84,1041.37,1227.0,1041.09,1041.43,1040.84,1041.37,1227.0
2025-05-16 14:25:00,1041.35,1041.71,1040.77,1040.77,2022.0,1041.35,1041.71,1040.77,1040.77,2022.0
2025-05-16 14:30:00,1040.9,1041.04,1040.17,1040.17,1915.0,1040.9,1041.04,1040.17,1040.17,1915.0
2025-05-16 14:35:00,1040.17,1041.38,1040.09,1041.38,1605.0,1040.17,1041.38,1040.09,1041.38,1605.0
2025-05-16 14:40:00,1041.38,1041.64,1040.72,1041.64,1863.0,1041.38,1041.64,1040.72,1041.64,1863.0
2025-05-16 14:45:00,1041.81,1042.13,1041.7,1042.13,3511.0,1041.81,1042.13,1041.7,1042.13,3511.0
2025-05-16 14:50:00,1042.41,1042.81,1042.06,1042.11,1200.0,1042.41,1042.81,1042.06,1042.11,1200.0
2025-05-16 14:55:00,1042.11,1042.75,1041.89,1041.89,3050.0,1042.11,1042.75,1041.89,1041.89,3050.0
2025-05-16 15:00:00,1042.08,1042.25,1041.5,1041.56,2103.0,1042.08,1042.25,1041.5,1041.56,2103.0
2025-05-16 15:05:00,1041.96,1042.77,1041.94,1042.55,4853.0,1041.96,1042.77,1041.94,1042.55,4853.0
2025-05-16 15:10:00,1042.55,1042.86,1042.32,1042.77,2490.0,1042.55,1042.86,1042.32,1042.77,2490.0
2025-05-16 15:15:00,1042.53,1042.53,1041.99,1042.26,2537.0,1042.53,1042.53,1041.99,1042.26,2537.0
2025-05-16 15:20:00,1041.87,1041.87,1040.95,1041.06,2880.0,1041.87,1041.87,1040.95,1041.06,2880.0
2025-05-16 15:25:00,1041.36,1041.58,1040.56,1041.22,2337.0,1041.36,1041.58,1040.56,1041.22,2337.0
2025-05-16 15:30:00,1040.8,1041.59,1040.29,1040.57,5129.0,1040.8,1041.59,1040.29,1040.57,5129.0
2025-05-16 15:35:00,1041.44,1041.44,1040.13,1040.68,2699.0,1041.44,1041.44,1040.13,1040.68,2699.0
2025-05-16 15:40:00,1040.68,1040.93,1040.02,1040.46,2927.0,1040.68,1040.93,1040.02,1040.46,2927.0
2025-05-16 15:45:00,1040.59,1041.79,1040.33,1040.85,4840.0,1040.59,1041.79,1040.33,1040.85,4840.0
2025-05-16 15:50:00,1041.49,1041.49,1040.36,1040.36,9572.0,1041.49,1041.49,1040.36,1040.36,9572.0
2025-05-16 15:55:00,1040.48,1040.94,1040.0,1040.66,21671.0,1040.48,1040.94,1040.0,1040.66,21671.0
2025-05-19 09:30:00,1028.94,1033.24,1028.94,1031.41,40668.0,1028.94,1033.24,1028.94,1031.41,40668.0
2025-05-19 09:35:00,1031.11,1033.89,1029.02,1032.21,5646.0,1031.11,1033.89,1029.02,1032.21,5646.0
2025-05-19 09:40:00,1031.96,1033.0,1030.64,1032.99,8435.0,1031.96,1033.0,1030.64,1032.99,8435.0
2025-05-19 09:45:00,1032.26,1034.69,1030.11,1033.62,8428.0,1032.26,1034.69,1030.11,1033.62,8428.0
2025-05-19 09:50:00,1033.62,1034.49,1032.0,1032.0,6503.0,1033.62,1034.49,1032.0,1032.0,6503.0
2025-05-19 09:55:00,1032.27,1032.27,1030.88,1031.02,4601.0,1032.27,1032.27,1030.88,1031.02,4601.0
2025-05-19 10:00:00,1031.46,1032.27,1029.57,1029.91,8193.0,1031.46,1032.27,1029.57,1029.91,8193.0
2025-05-19 10:05:00,1030.37,1030.8,1029.5,1030.39,4965.0,1030.37,1030.8,1029.5,1030.39,4965.0
2025-05-19 10:10:00,1030.01,1030.42,1028.0,1028.72,6116.0,1030.01,1030.42,1028.0,1028.72,6116.0
2025-05-19 10:15:00,1029.51,1030.3,1027.21,1028.12,4647.0,1029.51,1030.3,1027.21,1028.12,4647.0
2025-05-19 10:20:00,1027.04,1028.11,1026.45,1026.45,4835.0,1027.04,1028.11,1026.45,1026.45,4835.0
2025-05-19 10:25:00,1027.16,1027.16,1023.48,1024.0,3530.0,1027.16,1027.16,1023.48,1024.0,3530.0
2025-05-19 10:30:00,1024.25,1024.69,1020.72,1021.05,8615.0,1024.25,1024.69,1020.72,1021.05,8615.0
2025-05-19 10:35:00,1021.41,1021.41,1016.05,1016.87,24799.0,1021.41,1021.41,1016.05,1016.87,24799.0
2025-05-19 10:40:00,1016.87,1021.22,1016.87,1020.15,6525.0,1016.87,1021.22,1016.87,1020.15,6525.0
2025-05-19 10:45:00,1020.32,1021.24,1017.02,1018.43,9906.0,1020.32,1021.24,1017.02,1018.43,9906.0
2025-05-19 10:50:00,1019.1,1020.87,1019.1,1020.08,3351.0,1019.1,1020.87,1019.1,1020.08,3351.0
2025-05-19 10:55:00,1019.93,1020.52,1019.18,1019.54,7816.0,1019.93,1020.52,1019.18,1019.54,7816.0
2025-05-19 11:00:00,1019.27,1020.15,1019.06,1019.83,5690.0,1019.27,1020.15,1019.06,1019.83,5690.0
2025-05-19 11:05:00,1019.98,1020.25,1019.01,1019.55,14124.0,1019.98,1020.25,1019.01,1019.55,14124.0
2025-05-19 11:10:00,1019.55,1021.54,1017.83,1020.68,9211.0,1019.55,1021.54,1017.83,1020.68,9211.0
2025-05-19 11:15:00,1021.44,1024.61,1021.06,1023.17,2759.0,1021.44,1024.61,1021.06,1023.17,2759.0
2025-05-19 11:20:00,1022.03,1022.03,1020.3,1020.3,3786.0,1022.03,1022.03,1020.3,1020.3,3786.0
2025-05-19 11:25:00,1020.31,1020.61,1018.92,1020.61,4130.0,1020.31,1020.61,1018.92,1020.61,4130.0
2025-05-19 11:30:00,1019.69,1021.32,1019.68,1021.18,3161.0,1019.69,1021.32,1019.68,1021.18,3161.0
2025-05-19 11:35:00,1021.11,1021.94,1020.7,1021.94,17077.0,1021.11,1021.94,1020.7,1021.94,17077.0
2025-05-19 11:40:00,1022.38,1023.95,1022.38,1022.68,2388.0,1022.38,1023.95,1022.38,1022.68,2388.0
2025-05-19 11:45:00,1022.09,1022.09,1020.95,1020.95,1911.0,1022.09,1022.09,1020.95,1020.95,1911.0
2025-05-19 11:50:00,1021.0,1021.08,1020.03,1020.96,24269.0,1021.0,1021.08,1020.03,1020.96,24269.0
2025-05-19 11:55:00,1021.06,1021.98,1020.4,1021.56,4212.0,1021.06,1021.98,1020.4,1021.56,4212.0
2025-05-19 12:00:00,1021.6,1021.6,1020.01,1021.19,21178.0,1021.6,1021.6,1020.01,1021.19,21178.0
2025-05-19 12:05:00,1021.08,1021.43,1020.32,1020.71,4325.0,1021.08,1021.43,1020.32,1020.71,4325.0
2025-05-19 12:10:00,1020.3,1021.58,1020.28,1021.39,2233.0,1020.3,1021.58,1020.28,1021.39,2233.0
2025-05-19 12:15:00,1021.78,1022.43,1020.91,1021.0,3654.0,1021.78,1022.43,1020.91,1021.0,3654.0
2025-05-19 12:20:00,1021.14,1022.0,1020.32,1021.6,15436.0,1021.14,1022.0,1020.32,1021.6,15436.0
2025-05-19 12:25:00,1021.97,1022.37,1020.51,1021.97,21869.0,1021.97,1022.37,1020.51,1021.97,21869.0
2025-05-19 12:30:00,1021.91,1022.0,1021.11,1021.41,5298.0,1021.91,1022.0,1021.11,1021.41,5298.0
2025-05-19 12:35:00,1020.93,1021.78,1020.71,1021.68,12451.0,1020.93,1021.78,1020.71,1021.68,12451.0
2025-05-19 12:40:00,1021.21,1021.21,1020.61,1020.96,3261.0,1021.21,1021.21,1020.61,1020.96,3261.0
2025-05-19 12:45:00,1020.8,1020.81,1019.75,1019.75,5305.0,1020.8,1020.81,1019.75,1019.75,5305.0
2025-05-19 12:50:00,1020.04,1023.4,1020.04,1023.35,10150.0,1020.04,1023.4,1020.04,1023.35,10150.0
2025-05-19 12:55:00,1023.5,1024.52,1023.5,1024.33,2201.0,1023.5,1024.52,1023.5,1024.33,2201.0
2025-05-19 13:00:00,1024.01,1025.33,1023.95,1025.33,3600.0,1024.01,1025.33,1023.95,1025.33,3600.0
2025-05-19 13:05:00,1025.55,1026.82,1025.55,1026.82,2657.0,1025.55,1026.82,1025.55,1026.82,2657.0
2025-05-19 13:10:00,1026.71,1028.03,1026.59,1027.49,6817.0,1026.71,1028.03,1026.59,1027.49,6817.0
2025-05-19 13:15:00,1027.65,1028.28,1027.09,1028.28,3681.0,1027.65,1028.28,1027.09,1028.28,3681.0
2025-05-19 13:20:00,1028.3,1029.26,1026.84,1029.07,22625.0,1028.3,1029.26,1026.84,1029.07,22625.0
2025-05-19 13:25:00,1029.35,1029.99,1028.89,1029.75,2365.0,1029.35,1029.99,1028.89,1029.75,2365.0
2025-05-19 13:30:00,1029.57,1029.74,1028.21,1028.45,22691.0,1029.57,1029.74,1028.21,1028.45,22691.0
2025-05-19 13:35:00,1028.32,1029.87,1028.13,1028.83,11491.0,1028.32,1029.87,1028.13,1028.83,11491.0
2025-05-19 13:40:00,1028.78,1029.19,1028.3,1029.19,6229.0,1028.78,1029.19,1028.3,1029.19,6229.0
2025-05-19 13:45:00,1028.01,1028.34,1027.49,1027.49,3743.0,1028.01,1028.34,1027.49,1027.49,3743.0
2025-05-19 13:50:00,1027.74,1028.1,1026.43,1027.03,10169.0,1027.74,1028.1,1026.43,1027.03,10169.0
2025-05-19 13:55:00,1026.88,1027.43,1025.77,1026.2,15590.0,1026.88,1027.43,1025.77,1026.2,15590.0
2025-05-19 14:00:00,1026.35,1028.2,1026.35,1027.32,3362.0,1026.35,1028.2,1026.35,1027.32,3362.0
2025-05-19 14:05:00,1027.71,1027.71,1026.83,1026.83,2309.0,1027.71,1027.71,1026.83,1026.83,2309.0
2025-05-19 14:10:00,1026.51,1026.51,1025.0,1025.02,3135.0,1026.51,1026.51,1025.0,1025.02,3135.0
2025-05-19 14:15:00,1025.07,1025.07,1024.09,1024.37,2344.0,1025.07,1025.07,1024.09,1024.37,2344.0
2025-05-19 14:20:00,1024.1,1025.48,1024.09,1024.89,8859.0,1024.1,1025.48,1024.09,1024.89,8859.0
2025-05-19 14:25:00,1025.15,1025.3,1024.0,1024.31,8165.0,1025.15,1025.3,1024.0,1024.31,8165.0
2025-05-19 14:30:00,1024.7,1025.78,1024.69,1025.7,4447.0,1024.7,1025.78,1024.69,1025.7,4447.0
2025-05-19 14:35:00,1026.16,1027.16,1026.07,1027.16,6132.0,1026.16,1027.16,1026.07,1027.16,6132.0
2025-05-19 14:40:00,1026.94,1026.94,1025.53,1026.6,2701.0,1026.94,1026.94,1025.53,1026.6,2701.0
2025-05-19 14:45:00,1027.18,1027.56,1025.99,1026.07,3133.0,1027.18,1027.56,1025.99,1026.07,3133.0
2025-05-19 14:50:00,1026.53,1026.88,1026.08,1026.51,4034.0,1026.53,1026.88,1026.08,1026.51,4034.0
2025-05-19 14:55:00,1026.77,1026.79,1025.7,1025.7,2585.0,1026.77,1026.79,1025.7,1025.7,2585.0
2025-05-19 15:00:00,1026.49,1026.93,1026.06,1026.21,1471.0,1026.49,1026.93,1026.06,1026.21,1471.0
2025-05-19 15:05:00,1026.98,1027.5,1026.76,1027.5,1933.0,1026.98,1027.5,1026.76,1027.5,1933.0
2025-05-19 15:10:00,1026.5,1027.35,1026.5,1026.62,3224.0,1026.5,1027.35,1026.5,1026.62,3224.0
2025-05-19 15:15:00,1026.82,1026.92,1026.23,1026.5,3967.0,1026.82,1026.92,1026.23,1026.5,3967.0
2025-05-19 15:20:00,1026.04,1026.19,1025.26,1025.46,8929.0,1026.04,1026.19,1025.26,1025.46,8929.0
2025-05-19 15:25:00,1025.43,1025.73,1025.11,1025.23,3357.0,1025.43,1025.73,1025.11,1025.23,3357.0
2025-05-19 15:30:00,1025.78,1027.04,1025.78,1026.46,2471.0,1025.78,1027.04,1025.78,1026.46,2471.0
2025-05-19 15:35:00,1026.74,1027.26,1026.37,1026.41,4462.0,1026.74,1027.26,1026.37,1026.41,4462.0
2025-05-19 15:40:00,1026.41,1026.65,1025.7,1026.65,2735.0,1026.41,1026.65,1025.7,1026.65,2735.0
2025-05-19 15:45:00,1026.47,1027.97,1026.1,1027.55,4332.0,1026.47,1027.97,1026.1,1027.55,4332.0
2025-05-19 15:50:00,1028.05,1028.05,1024.81,1025.3,13441.0,1028.05,1028.05,1024.81,1025.3,13441.0
2025-05-19 15:55:00,1025.44,1026.77,1024.86,1025.91,57659.0,1025.44,1026.77,1024.86,1025.91,57659.0
2025-05-20 09:30:00,1015.0,1021.43,1014.54,1018.91,44112.0,1015.0,1021.43,1014.54,1018.91,44112.0
2025-05-20 09:35:00,1018.18,1018.85,1015.06,1017.12,5963.0,1018.18,1018.85,1015.06,1017.12,5963.0
2025-05-20 09:40:00,1017.31,1018.44,1016.08,1018.44,3427.0,1017.31,1018.44,1016.08,1018.44,3427.0
2025-05-20 09:45:00,1017.36,1018.55,1013.31,1014.47,7798.0,1017.36,1018.55,1013.31,1014.47,7798.0
2025-05-20 09:50:00,1013.71,1018.43,1013.71,1018.43,3125.0,1013.71,1018.43,1013.71,1018.43,3125.0
2025-05-20 09:55:00,1017.8,1018.51,1016.03,1017.54,1984.0,1017.8,1018.51,1016.03,1017.54,1984.0
2025-05-20 10:00:00,1017.47,1018.27,1016.56,1017.45,4905.0,1017.47,1018.27,1016.56,1017.45,4905.0
2025-05-20 10:05:00,1017.58,1017.95,1015.21,1015.21,3735.0,1017.58,1017.95,1015.21,1015.21,3735.0
2025-05-20 10:10:00,1015.01,1015.01,1014.0,1014.02,3236.0,1015.01,1015.01,1014.0,1014.02,3236.0
2025-05-20 10:15:00,1014.5,1015.7,1013.92,1014.81,6493.0,1014.5,1015.7,1013.92,1014.81,6493.0
2025-05-20 10:20:00,1014.95,1016.3,1014.76,1015.5,5491.0,1014.95,1016.3,1014.76,1015.5,5491.0
2025-05-20 10:25:00,1015.76,1017.46,1015.29,1016.04,5177.0,1015.76,1017.46,1015.29,1016.04,5177.0
2025-05-20 10:30:00,1015.9,1016.58,1015.65,1016.06,3262.0,1015.9,1016.58,1015.65,1016.06,3262.0
2025-05-20 10:35:00,1016.44,1018.84,1016.32,1018.4,4999.0,1016.44,1018.84,1016.32,1018.4,4999.0
2025-05-20 10:40:00,1018.2,1021.26,1018.19,1021.2,3994.0,1018.2,1021.26,1018.19,1021.2,3994.0
2025-05-20 10:45:00,1020.83,1020.83,1019.05,1019.05,2926.0,1020.83,1020.83,1019.05,1019.05,2926.0
2025-05-20 10:50:00,1019.5,1020.44,1019.04,1019.62,2681.0,1019.5,1020.44,1019.04,1019.62,2681.0
2025-05-20 10:55:00,1020.15,1021.09,1018.09,1018.91,4211.0,1020.15,1021.09,1018.09,1018.91,4211.0
2025-05-20 11:00:00,1018.21,1019.85,1017.88,1019.4,3234.0,1018.21,1019.85,1017.88,1019.4,3234.0
2025-05-20 11:05:00,1019.56,1020.18,1018.85,1020.18,3928.0,1019.56,1020.18,1018.85,1020.18,3928.0
2025-05-20 11:10:00,1020.29,1022.12,1020.26,1022.06,3091.0,1020.29,1022.12,1020.26,1022.06,3091.0
2025-05-20 11:15:00,1021.38,1022.15,1020.85,1022.15,2571.0,1021.38,1022.15,1020.85,1022.15,2571.0
2025-05-20 11:20:00,1022.05,1022.19,1021.35,1021.36,2552.0,1022.05,1022.19,1021.35,1021.36,2552.0
2025-05-20 11:25:00,1021.13,1022.13,1020.56,1021.5,2598.0,1021.13,1022.13,1020.56,1021.5,2598.0
2025-05-20 11:30:00,1022.12,1022.66,1021.9,1022.66,2929.0,1022.12,1022.66,1021.9,1022.66,2929.0
2025-05-20 11:35:00,1022.56,1022.99,1020.47,1020.62,2530.0,1022.56,1022.99,1020.47,1020.62,2530.0
2025-05-20 11:40:00,1020.54,1020.54,1019.76,1019.76,2497.0,1020.54,1020.54,1019.76,1019.76,2497.0
2025-05-20 11:45:00,1019.68,1021.39,1019.34,1021.01,4375.0,1019.68,1021.39,1019.34,1021.01,4375.0
2025-05-20 11:50:00,1021.02,1021.16,1020.21,1020.34,1970.0,1021.02,1021.16,1020.21,1020.34,1970.0
2025-05-20 11:55:00,1020.38,1020.97,1020.2,1020.25,1216.0,1020.38,1020.97,1020.2,1020.25,1216.0
2025-05-20 12:00:00,1020.3,1021.08,1020.29,1020.55,871.0,1020.3,1021.08,1020.29,1020.55,871.0
2025-05-20 12:05:00,1019.83,1019.83,1018.8,1019.06,5125.0,1019.83,1019.83,1018.8,1019.06,5125.0
2025-05-20 12:10:00,1018.66,1019.49,1018.0,1019.27,3078.0,1018.66,1019.49,1018.0,1019.27,3078.0
2025-05-20 12:15:00,1019.18,1019.9,1019.17,1019.55,575.0,1019.18,1019.9,1019.17,1019.55,575.0
2025-05-20 12:20:00,1019.37,1020.62,1019.37,1019.78,9709.0,1019.37,1020.62,1019.37,1019.78,9709.0
2025-05-20 12:25:00,1019.46,1021.0,1019.45,1021.0,3405.0,1019.46,1021.0,1019.45,1021.0,3405.0
2025-05-20 12:30:00,1020.82,1022.32,1020.39,1022.32,3115.0,1020.82,1022.32,1020.39,1022.32,3115.0
2025-05-20 12:35:00,1022.6,1023.95,1022.11,1023.95,2400.0,1022.6,1023.95,1022.11,1023.95,2400.0
2025-05-20 12:40:00,1023.96,1024.66,1023.28,1024.66,6010.0,1023.96,1024.66,1023.28,1024.66,6010.0
2025-05-20 12:45:00,1024.52,1024.66,1023.86,1023.86,1744.0,1024.52,1024.66,1023.86,1023.86,1744.0
2025-05-20 12:50:00,1023.33,1024.3,1023.32,1023.47,2832.0,1023.33,1024.3,1023.32,1023.47,2832.0
2025-05-20 12:55:00,1023.71,1024.35,1023.56,1023.81,5070.0,1023.71,1024.35,1023.56,1023.81,5070.0
2025-05-20 13:00:00,1023.75,1024.06,1023.2,1023.2,4372.0,1023.75,1024.06,1023.2,1023.2,4372.0
2025-05-20 13:05:00,1023.32,1023.55,1022.52,1022.52,2285.0,1023.32,1023.55,1022.52,1022.52,2285.0
2025-05-20 13:10:00,1022.54,1023.0,1021.69,1022.72,6235.0,1022.54,1023.0,1021.69,1022.72,6235.0
2025-05-20 13:15:00,1022.61,1022.91,1022.31,1022.37,1214.0,1022.61,1022.91,1022.31,1022.37,1214.0
2025-05-20 13:20:00,1022.28,1022.4,1021.78,1022.2,1795.0,1022.28,1022.4,1021.78,1022.2,1795.0
2025-05-20 13:25:00,1022.2,1023.31,1022.19,1023.28,4207.0,1022.2,1023.31,1022.19,1023.28,4207.0
2025-05-20 13:30:00,1023.33,1023.44,1020.64,1020.99,8826.0,1023.33,1023.44,1020.64,1020.99,8826.0
2025-05-20 13:35:00,1020.99,1021.03,1020.15,1020.15,4573.0,1020.99,1021.03,1020.15,1020.15,4573.0
2025-05-20 13:40:00,1020.4,1021.23,1019.78,1021.23,4861.0,1020.4,1021.23,1019.78,1021.23,4861.0
2025-05-20 13:45:00,1020.62,1020.62,1019.44,1019.5,2472.0,1020.62,1020.62,1019.44,1019.5,2472.0
2025-05-20 13:50:00,1019.34,1019.76,1018.55,1019.11,3522.0,1019.34,1019.76,1018.55,1019.11,3522.0
2025-05-20 13:55:00,1019.1,1019.4,1018.42,1019.4,8976.0,1019.1,1019.4,1018.42,1019.4,8976.0
2025-05-20 14:00:00,1019.14,1020.07,1019.13,1019.65,4569.0,1019.14,1020.07,1019.13,1019.65,4569.0
2025-05-20 14:05:00,1019.87,1019.98,1019.09,1019.09,2437.0,1019.87,1019.98,1019.09,1019.09,2437.0
2025-05-20 14:10:00,1019.22,1019.78,1019.14,1019.56,3572.0,1019.22,1019.78,1019.14,1019.56,3572.0
2025-05-20 14:15:00,1019.56,1019.56,1018.98,1018.98,2092.0,1019.56,1019.56,1018.98,1018.98,2092.0
2025-05-20 14:20:00,1018.61,1019.51,1017.73,1018.45,4016.0,1018.61,1019.51,1017.73,1018.45,4016.0
2025-05-20 14:25:00,1018.77,1019.18,1016.67,1017.27,4654.0,1018.77,1019.18,1016.67,1017.27,4654.0
2025-05-20 14:30:00,1017.98,1018.13,1017.26,1017.98,2244.0,1017.98,1018.13,1017.26,1017.98,2244.0
2025-05-20 14:35:00,1017.94,1018.74,1017.94,1018.74,632.0,1017.94,1018.74,1017.94,1018.74,632.0
2025-05-20 14:40:00,1018.46,1018.46,1017.38,1018.08,3525.0,1018.46,1018.46,1017.38,1018.08,3525.0
2025-05-20 14:45:00,1018.0,1018.0,1017.09,1017.58,3532.0,1018.0,1018.0,1017.09,1017.58,3532.0
2025-05-20 14:50:00,1017.71,1018.26,1017.02,1018.07,3224.0,1017.71,1018.26,1017.02,1018.07,3224.0
2025-05-20 14:55:00,1018.02,1018.52,1017.79,1018.44,4569.0,1018.02,1018.52,1017.79,1018.44,4569.0
2025-05-20 15:00:00,1018.44,1018.79,1016.48,1016.59,5065.0,1018.44,1018.79,1016.48,1016.59,5065.0
2025-05-20 15:05:00,1016.54,1017.76,1016.17,1017.66,1813.0,1016.54,1017.76,1016.17,1017.66,1813.0
2025-05-20 15:10:00,1017.47,1018.4,1017.06,1018.12,3605.0,1017.47,1018.4,1017.06,1018.12,3605.0
2025-05-20 15:15:00,1018.31,1018.79,1017.53,1017.99,6473.0,1018.31,1018.79,1017.53,1017.99,6473.0
2025-05-20 15:20:00,1018.32,1019.33,1018.32,1019.23,3343.0,1018.32,1019.33,1018.32,1019.23,3343.0
2025-05-20 15:25:00,1019.25,1020.13,1019.24,1019.31,3942.0,1019.25,1020.13,1019.24,1019.31,3942.0
2025-05-20 15:30:00,1019.39,1020.99,1019.39,1020.36,4542.0,1019.39,1020.99,1019.39,1020.36,4542.0
2025-05-20 15:35:00,1020.25,1020.66,1020.0,1020.37,4704.0,1020.25,1020.66,1020.0,1020.37,4704.0
2025-05-20 15:40:00,1020.36,1020.52,1019.18,1019.18,4859.0,1020.36,1020.52,1019.18,1019.18,4859.0
2025-05-20 15:45:00,1019.54,1020.29,1018.95,1018.96,5319.0,1019.54,1020.29,1018.95,1018.96,5319.0
2025-05-20 15:50:00,1018.57,1020.17,1018.31,1019.83,11590.0,1018.57,1020.17,1018.31,1019.83,11590.0
2025-05-20 15:55:00,1019.67,1021.93,1019.28,1021.89,25966.0,1019.67,1021.93,1019.28,1021.89,25966.0
2025-05-21 09:30:00,1008.9,1014.28,1005.58,1009.87,35147.0,1008.9,1014.28,1005.58,1009.87,35147.0
2025-05-21 09:35:00,1009.87,1013.39,1009.52,1013.39,2990.0,1009.87,1013.39,1009.52,1013.39,2990.0
2025-05-21 09:40:00,1014.33,1017.79,1013.49,1017.79,4880.0,1014.33,1017.79,1013.49,1017.79,4880.0
2025-05-21 09:45:00,1018.63,1020.34,1017.83,1018.5,6166.0,1018.63,1020.34,1017.83,1018.5,6166.0
2025-05-21 09:50:00,1018.55,1020.15,1017.17,1018.23,6291.0,1018.55,1020.15,1017.17,1018.23,6291.0
2025-05-21 09:55:00,1018.23,1019.52,1017.36,1017.72,4898.0,1018.23,1019.52,1017.36,1017.72,4898.0
2025-05-21 10:00:00,1018.17,1019.91,1017.2,1018.27,6095.0,1018.17,1019.91,1017.2,1018.27,6095.0
2025-05-21 10:05:00,1017.16,1018.17,1016.16,1016.76,2751.0,1017.16,1018.17,1016.16,1016.76,2751.0
2025-05-21 10:10:00,1016.55,1017.73,1014.91,1017.64,3494.0,1016.55,1017.73,1014.91,1017.64,3494.0
2025-05-21 10:15:00,1016.43,1017.27,1016.27,1017.07,1423.0,1016.43,1017.27,1016.27,1017.07,1423.0
2025-05-21 10:20:00,1016.83,1017.94,1016.83,1017.61,2820.0,1016.83,1017.94,1016.83,1017.61,2820.0
2025-05-21 10:25:00,1018.05,1018.38,1017.05,1017.08,4189.0,1018.05,1018.38,1017.05,1017.08,4189.0
2025-05-21 10:30:00,1017.61,1019.25,1016.84,1018.7,6288.0,1017.61,1019.25,1016.84,1018.7,6288.0
2025-05-21 10:35:00,1019.25,1019.71,1018.0,1018.92,6881.0,1019.25,1019.71,1018.0,1018.92,6881.0
2025-05-21 10:40:00,1018.92,1019.13,1017.8,1018.5,3623.0,1018.92,1019.13,1017.8,1018.5,3623.0
2025-05-21 10:45:00,1018.51,1019.2,1018.0,1018.84,2347.0,1018.51,1019.2,1018.0,1018.84,2347.0
2025-05-21 10:50:00,1019.25,1019.83,1018.28,1018.28,1941.0,1019.25,1019.83,1018.28,1018.28,1941.0
2025-05-21 10:55:00,1019.02,1020.0,1019.02,1020.0,12078.0,1019.02,1020.0,1019.02,1020.0,12078.0
2025-05-21 11:00:00,1020.0,1020.0,1018.43,1019.7,3004.0,1020.0,1020.0,1018.43,1019.7,3004.0
2025-05-21 11:05:00,1019.29,1021.24,1018.94,1020.83,2547.0,1019.29,1021.24,1018.94,1020.83,2547.0
2025-05-21 11:10:00,1020.7,1022.11,1020.14,1022.11,3433.0,1020.7,1022.11,1020.14,1022.11,3433.0
2025-05-21 11:15:00,1022.18,1022.18,1020.61,1021.73,1822.0,1022.18,1022.18,1020.61,1021.73,1822.0
2025-05-21 11:20:00,1021.16,1022.1,1020.5,1021.8,1470.0,1021.16,1022.1,1020.5,1021.8,1470.0
2025-05-21 11:25:00,1022.07,1022.07,1020.91,1020.91,667.0,1022.07,1022.07,1020.91,1020.91,667.0
2025-05-21 11:30:00,1021.24,1021.73,1020.28,1020.68,2599.0,1021.24,1021.73,1020.28,1020.68,2599.0
2025-05-21 11:35:00,1020.9,1021.32,1019.85,1020.88,3110.0,1020.9,1021.32,1019.85,1020.88,3110.0
2025-05-21 11:40:00,1021.75,1022.37,1021.18,1022.37,1833.0,1021.75,1022.37,1021.18,1022.37,1833.0
2025-05-21 11:45:00,1022.57,1022.57,1021.51,1022.22,1265.0,1022.57,1022.57,1021.51,1022.22,1265.0
2025-05-21 11:50:00,1022.22,1023.59,1022.1,1023.5,2416.0,1022.22,1023.59,1022.1,1023.5,2416.0
2025-05-21 11:55:00,1023.63,1023.95,1022.27,1022.68,2507.0,1023.63,1023.95,1022.27,1022.68,2507.0
2025-05-21 12:00:00,1022.86,1023.6,1022.55,1023.39,2508.0,1022.86,1023.6,1022.55,1023.39,2508.0
2025-05-21 12:05:00,1023.39,1025.39,1023.14,1025.05,7829.0,1023.39,1025.39,1023.14,1025.05,7829.0
2025-05-21 12:10:00,1025.85,1026.78,1025.3,1026.24,12454.0,1025.85,1026.78,1025.3,1026.24,12454.0
2025-05-21 12:15:00,1026.0,1026.24,1025.27,1026.0,6939.0,1026.0,1026.24,1025.27,1026.0,6939.0
2025-05-21 12:20:00,1026.0,1026.17,1023.83,1023.95,3703.0,1026.0,1026.17,1023.83,1023.95,3703.0
2025-05-21 12:25:00,1024.38,1025.21,1024.38,1024.93,2348.0,1024.38,1025.21,1024.38,1024.93,2348.0
2025-05-21 12:30:00,1024.93,1027.15,1024.68,1026.37,8058.0,1024.93,1027.15,1024.68,1026.37,8058.0
2025-05-21 12:35:00,1026.81,1028.27,1026.47,1027.48,2667.0,1026.81,1028.27,1026.47,1027.48,2667.0
2025-05-21 12:40:00,1027.53,1028.59,1027.26,1028.5,3522.0,1027.53,1028.59,1027.26,1028.5,3522.0
2025-05-21 12:45:00,1028.39,1029.95,1028.39,1029.84,4427.0,1028.39,1029.95,1028.39,1029.84,4427.0
2025-05-21 12:50:00,1029.97,1030.74,1029.14,1029.65,2524.0,1029.97,1030.74,1029.14,1029.65,2524.0
2025-05-21 12:55:00,1029.24,1029.25,1028.57,1028.79,2932.0,1029.24,1029.25,1028.57,1028.79,2932.0
2025-05-21 13:00:00,1028.51,1029.69,1028.18,1029.47,2700.0,1028.51,1029.69,1028.18,1029.47,2700.0
2025-05-21 13:05:00,1029.83,1030.74,1028.93,1029.26,2924.0,1029.83,1030.74,1028.93,1029.26,2924.0
2025-05-21 13:10:00,1028.0,1028.8,1027.7,1028.03,1678.0,1028.0,1028.8,1027.7,1028.03,1678.0
2025-05-21 13:15:00,1027.88,1027.88,1022.83,1024.62,3629.0,1027.88,1027.88,1022.83,1024.62,3629.0
2025-05-21 13:20:00,1024.4,1024.4,1020.61,1020.91,7776.0,1024.4,1024.4,1020.61,1020.91,7776.0
2025-05-21 13:25:00,1020.66,1020.66,1017.42,1017.89,8048.0,1020.66,1020.66,1017.42,1017.89,8048.0
2025-05-21 13:30:00,1017.96,1024.96,1017.14,1024.67,9577.0,1017.96,1024.96,1017.14,1024.67,9577.0
2025-05-21 13:35:00,1024.21,1026.83,1022.68,1026.83,1536.0,1024.21,1026.83,1022.68,1026.83,1536.0
2025-05-21 13:40:00,1026.71,1028.07,1025.78,1025.78,2500.0,1026.71,1028.07,1025.78,1025.78,2500.0
2025-05-21 13:45:00,1025.13,1028.03,1025.12,1026.9,3996.0,1025.13,1028.03,1025.12,1026.9,3996.0
2025-05-21 13:50:00,1026.81,1027.7,1024.63,1024.74,5423.0,1026.81,1027.7,1024.63,1024.74,5423.0
2025-05-21 13:55:00,1024.8,1024.8,1023.57,1024.71,1347.0,1024.8,1024.8,1023.57,1024.71,1347.0
2025-05-21 14:00:00,1025.17,1025.17,1022.0,1022.0,3010.0,1025.17,1025.17,1022.0,1022.0,3010.0
2025-05-21 14:05:00,1022.43,1023.72,1021.29,1023.72,4642.0,1022.43,1023.72,1021.29,1023.72,4642.0
2025-05-21 14:10:00,1023.58,1023.58,1020.0,1020.22,3160.0,1023.58,1023.58,1020.0,1020.22,3160.0
2025-05-21 14:15:00,1020.65,1020.89,1019.7,1020.14,5207.0,1020.65,1020.89,1019.7,1020.14,5207.0
2025-05-21 14:20:00,1020.23,1020.23,1018.15,1019.9,5045.0,1020.23,1020.23,1018.15,1019.9,5045.0
2025-05-21 14:25:00,1020.07,1022.12,1020.02,1021.69,6105.0,1020.07,1022.12,1020.02,1021.69,6105.0
2025-05-21 14:30:00,1021.73,1023.41,1021.72,1023.4,3974.0,1021.73,1023.41,1021.72,1023.4,3974.0
2025-05-21 14:35:00,1023.13,1024.66,1023.12,1023.57,13003.0,1023.13,1024.66,1023.12,1023.57,13003.0
2025-05-21 14:40:00,1023.61,1024.45,1022.72,1022.72,7780.0,1023.61,1024.45,1022.72,1022.72,7780.0
2025-05-21 14:45:00,1022.13,1022.99,1019.59,1019.59,1938.0,1022.13,1022.99,1019.59,1019.59,1938.0
2025-05-21 14:50:00,1019.12,1019.88,1018.6,1018.75,12256.0,1019.12,1019.88,1018.6,1018.75,12256.0
2025-05-21 14:55:00,1018.75,1019.66,1017.89,1018.44,5900.0,1018.75,1019.66,1017.89,1018.44,5900.0
2025-05-21 15:00:00,1018.45,1020.47,1017.8,1019.96,9000.0,1018.45,1020.47,1017.8,1019.96,9000.0
2025-05-21 15:05:00,1019.98,1020.37,1015.28,1015.75,9860.0,1019.98,1020.37,1015.28,1015.75,9860.0
2025-05-21 15:10:00,1016.02,1016.2,1014.7,1015.62,5448.0,1016.02,1016.2,1014.7,1015.62,5448.0
2025-05-21 15:15:00,1015.47,1015.47,1013.0,1013.0,3384.0,1015.47,1015.47,1013.0,1013.0,3384.0
2025-05-21 15:20:00,1013.35,1013.76,1011.68,1012.02,3520.0,1013.35,1013.76,1011.68,1012.02,3520.0
2025-05-21 15:25:00,1011.73,1012.15,1010.45,1011.45,3448.0,1011.73,1012.15,1010.45,1011.45,3448.0
2025-05-21 15:30:00,1011.77,1014.2,1011.43,1013.84,13719.0,1011.77,1014.2,1011.43,1013.84,13719.0
2025-05-21 15:35:00,1013.1,1016.66,1013.1,1016.55,6958.0,1013.1,1016.66,1013.1,1016.55,6958.0
2025-05-21 15:40:00,1016.56,1017.21,1015.87,1017.21,4925.0,1016.56,1017.21,1015.87,1017.21,4925.0
2025-05-21 15:45:00,1016.9,1017.24,1015.86,1016.49,10022.0,1016.9,1017.24,1015.86,1016.49,10022.0
2025-05-21 15:50:00,1016.49,1017.99,1015.97,1016.18,16508.0,1016.49,1017.99,1015.97,1016.18,16508.0
2025-05-21 15:55:00,1016.24,1016.51,1014.83,1014.87,30221.0,1016.24,1016.51,1014.83,1014.87,30221.0
2025-05-22 09:30:00,1014.76,1017.87,1011.79,1015.85,20385.0,1014.76,1017.87,1011.79,1015.85,20385.0
2025-05-22 09:35:00,1015.04,1017.82,1014.58,1014.58,2491.0,1015.04,1017.82,1014.58,1014.58,2491.0
2025-05-22 09:40:00,1016.38,1019.68,1014.94,1018.69,5027.0,1016.38,1019.68,1014.94,1018.69,5027.0
2025-05-22 09:45:00,1017.9,1020.09,1017.44,1018.93,3566.0,1017.9,1020.09,1017.44,1018.93,3566.0
2025-05-22 09:50:00,1018.63,1023.53,1018.35,1021.79,2740.0,1018.63,1023.53,1018.35,1021.79,2740.0
2025-05-22 09:55:00,1023.53,1026.0,1022.48,1025.6,6486.0,1023.53,1026.0,1022.48,1025.6,6486.0
2025-05-22 10:00:00,1025.6,1026.38,1025.28,1025.88,5247.0,1025.6,1026.38,1025.28,1025.88,5247.0
2025-05-22 10:05:00,1026.26,1027.49,1025.19,1025.99,3933.0,1026.26,1027.49,1025.19,1025.99,3933.0
2025-05-22 10:10:00,1025.56,1025.56,1021.5,1021.56,2611.0,1025.56,1025.56,1021.5,1021.56,2611.0
2025-05-22 10:15:00,1021.71,1021.92,1020.26,1021.38,2870.0,1021.71,1021.92,1020.26,1021.38,2870.0
2025-05-22 10:20:00,1021.8,1022.66,1020.43,1020.72,3709.0,1021.8,1022.66,1020.43,1020.72,3709.0
2025-05-22 10:25:00,1019.95,1021.28,1019.87,1021.17,2780.0,1019.95,1021.28,1019.87,1021.17,2780.0
2025-05-22 10:30:00,1020.33,1021.66,1020.33,1020.42,3203.0,1020.33,1021.66,1020.33,1020.42,3203.0
2025-05-22 10:35:00,1020.42,1020.6,1019.0,1019.05,1727.0,1020.42,1020.6,1019.0,1019.05,1727.0
2025-05-22 10:40:00,1018.12,1021.31,1018.12,1019.71,1983.0,1018.12,1021.31,1018.12,1019.71,1983.0
2025-05-22 10:45:00,1020.18,1021.41,1018.64,1020.76,5556.0,1020.18,1021.41,1018.64,1020.76,5556.0
2025-05-22 10:50:00,1019.75,1019.98,1018.99,1018.99,1971.0,1019.75,1019.98,1018.99,1018.99,1971.0
2025-05-22 10:55:00,1018.39,1020.12,1017.31,1020.12,2121.0,1018.39,1020.12,1017.31,1020.12,2121.0
2025-05-22 11:00:00,1020.12,1020.9,1019.39,1020.26,8534.0,1020.12,1020.9,1019.39,1020.26,8534.0
2025-05-22 11:05:00,1020.26,1021.21,1020.12,1021.08,7949.0,1020.26,1021.21,1020.12,1021.08,7949.0
2025-05-22 11:10:00,1020.16,1022.3,1019.65,1022.3,3071.0,1020.16,1022.3,1019.65,1022.3,3071.0
2025-05-22 11:15:00,1022.3,1022.3,1020.78,1021.93,1165.0,1022.3,1022.3,1020.78,1021.93,1165.0
2025-05-22 11:20:00,1023.17,1024.8,1023.17,1024.37,1630.0,1023.17,1024.8,1023.17,1024.37,1630.0
2025-05-22 11:25:00,1023.91,1024.45,1021.5,1021.5,3409.0,1023.91,1024.45,1021.5,1021.5,3409.0
2025-05-22 11:30:00,1020.89,1021.96,1020.55,1021.31,856.0,1020.89,1021.96,1020.55,1021.31,856.0
2025-05-22 11:35:00,1021.66,1022.22,1020.59,1022.1,12118.0,1021.66,1022.22,1020.59,1022.1,12118.0
2025-05-22 11:40:00,1021.31,1021.36,1020.29,1020.3,4032.0,1021.31,1021.36,1020.29,1020.3,4032.0
2025-05-22 11:45:00,1020.97,1022.22,1020.17,1020.17,2030.0,1020.97,1022.22,1020.17,1020.17,2030.0
2025-05-22 11:50:00,1020.56,1021.33,1020.46,1021.09,2153.0,1020.56,1021.33,1020.46,1021.09,2153.0
2025-05-22 11:55:00,1020.68,1020.75,1020.25,1020.75,503.0,1020.68,1020.75,1020.25,1020.75,503.0
2025-05-22 12:00:00,1020.8,1021.27,1020.22,1020.29,1998.0,1020.8,1021.27,1020.22,1020.29,1998.0
2025-05-22 12:05:00,1019.59,1021.15,1018.99,1020.71,1995.0,1019.59,1021.15,1018.99,1020.71,1995.0
2025-05-22 12:10:00,1021.24,1021.63,1020.94,1021.6,1351.0,1021.24,1021.63,1020.94,1021.6,1351.0
2025-05-22 12:15:00,1022.24,1023.26,1021.09,1021.42,1957.0,1022.24,1023.26,1021.09,1021.42,1957.0
2025-05-22 12:20:00,1020.77,1020.77,1019.01,1019.56,1979.0,1020.77,1020.77,1019.01,1019.56,1979.0
2025-05-22 12:25:00,1018.95,1018.95,1017.8,1018.8,1481.0,1018.95,1018.95,1017.8,1018.8,1481.0
2025-05-22 12:30:00,1018.41,1018.73,1016.85,1016.85,2811.0,1018.41,1018.73,1016.85,1016.85,2811.0
2025-05-22 12:35:00,1018.18,1018.19,1017.3,1018.08,1136.0,1018.18,1018.19,1017.3,1018.08,1136.0
2025-05-22 12:40:00,1017.82,1018.38,1017.31,1018.38,1601.0,1017.82,1018.38,1017.31,1018.38,1601.0
2025-05-22 12:45:00,1017.45,1017.45,1015.22,1017.03,1871.0,1017.45,1017.45,1015.22,1017.03,1871.0
2025-05-22 12:50:00,1016.62,1017.57,1015.83,1016.88,3567.0,1016.62,1017.57,1015.83,1016.88,3567.0
2025-05-22 12:55:00,1017.27,1017.27,1015.16,1016.39,3026.0,1017.27,1017.27,1015.16,1016.39,3026.0
2025-05-22 13:00:00,1016.37,1017.0,1016.11,1016.88,1600.0,1016.37,1017.0,1016.11,1016.88,1600.0
2025-05-22 13:05:00,1017.3,1018.1,1016.88,1017.54,1586.0,1017.3,1018.1,1016.88,1017.54,1586.0
2025-05-22 13:10:00,1017.27,1017.53,1016.93,1017.06,1900.0,1017.27,1017.53,1016.93,1017.06,1900.0
2025-05-22 13:15:00,1017.24,1019.02,1017.2,1018.78,1593.0,1017.24,1019.02,1017.2,1018.78,1593.0
2025-05-22 13:20:00,1018.95,1020.23,1018.94,1020.0,1100.0,1018.95,1020.23,1018.94,1020.0,1100.0
2025-05-22 13:25:00,1020.14,1020.6,1019.89,1019.89,2100.0,1020.14,1020.6,1019.89,1019.89,2100.0
2025-05-22 13:30:00,1019.64,1020.5,1019.12,1019.22,1125.0,1019.64,1020.5,1019.12,1019.22,1125.0
2025-05-22 13:35:00,1020.31,1020.31,1018.51,1019.06,2728.0,1020.31,1020.31,1018.51,1019.06,2728.0
2025-05-22 13:40:00,1019.13,1019.35,1018.02,1018.75,3574.0,1019.13,1019.35,1018.02,1018.75,3574.0
2025-05-22 13:45:00,1019.35,1020.13,1018.55,1019.3,3327.0,1019.35,1020.13,1018.55,1019.3,3327.0
2025-05-22 13:50:00,1019.3,1020.1,1019.19,1020.06,831.0,1019.3,1020.1,1019.19,1020.06,831.0
2025-05-22 13:55:00,1020.47,1021.0,1020.13,1020.28,1887.0,1020.47,1021.0,1020.13,1020.28,1887.0
2025-05-22 14:00:00,1020.5,1021.22,1020.49,1021.0,3059.0,1020.5,1021.22,1020.49,1021.0,3059.0
2025-05-22 14:05:00,1021.0,1021.0,1020.54,1020.54,1758.0,1021.0,1021.0,1020.54,1020.54,1758.0
2025-05-22 14:10:00,1020.54,1020.8,1019.64,1020.8,3913.0,1020.54,1020.8,1019.64,1020.8,3913.0
2025-05-22 14:15:00,1021.4,1021.68,1021.35,1021.49,548.0,1021.4,1021.68,1021.35,1021.49,548.0
2025-05-22 14:20:00,1021.76,1022.18,1019.4,1020.62,6161.0,1021.76,1022.18,1019.4,1020.62,6161.0
2025-05-22 14:25:00,1020.23,1020.23,1019.41,1020.0,1403.0,1020.23,1020.23,1019.41,1020.0,1403.0
2025-05-22 14:30:00,1019.73,1020.66,1019.73,1020.49,2133.0,1019.73,1020.66,1019.73,1020.49,2133.0
2025-05-22 14:35:00,1020.49,1020.49,1019.53,1019.54,1800.0,1020.49,1020.49,1019.53,1019.54,1800.0
2025-05-22 14:40:00,1019.29,1019.94,1018.8,1019.88,1600.0,1019.29,1019.94,1018.8,1019.88,1600.0
2025-05-22 14:45:00,1020.04,1020.53,1019.64,1019.68,3016.0,1020.04,1020.53,1019.64,1019.68,3016.0
2025-05-22 14:50:00,1019.58,1020.98,1019.58,1020.72,5856.0,1019.58,1020.98,1019.58,1020.72,5856.0
2025-05-22 14:55:00,1020.85,1021.53,1020.48,1020.61,3340.0,1020.85,1021.53,1020.48,1020.61,3340.0
2025-05-22 15:00:00,1020.5,1022.23,1020.13,1022.23,4990.0,1020.5,1022.23,1020.13,1022.23,4990.0
2025-05-22 15:05:00,1022.36,1023.0,1022.18,1022.87,2975.0,1022.36,1023.0,1022.18,1022.87,2975.0
2025-05-22 15:10:00,1022.77,1024.0,1022.4,1024.0,3601.0,1022.77,1024.0,1022.4,1024.0,3601.0
2025-05-22 15:15:00,1023.72,1023.89,1023.53,1023.89,752.0,1023.72,1023.89,1023.53,1023.89,752.0
2025-05-22 15:20:00,1023.57,1023.57,1021.92,1022.09,4050.0,1023.57,1023.57,1021.92,1022.09,4050.0
2025-05-22 15:25:00,1022.04,1022.39,1021.52,1022.33,8282.0,1022.04,1022.39,1021.52,1022.33,8282.0
2025-05-22 15:30:00,1022.12,1022.26,1020.99,1021.92,3575.0,1022.12,1022.26,1020.99,1021.92,3575.0
2025-05-22 15:35:00,1021.46,1021.61,1019.85,1020.39,1781.0,1021.46,1021.61,1019.85,1020.39,1781.0
2025-05-22 15:40:00,1020.03,1020.44,1019.04,1019.04,2223.0,1020.03,1020.44,1019.04,1019.04,2223.0
2025-05-22 15:45:00,1019.0,1019.7,1018.26,1019.36,5409.0,1019.0,1019.7,1018.26,1019.36,5409.0
2025-05-22 15:50:00,1020.06,1020.06,1018.63,1018.84,6243.0,1020.06,1020.06,1018.63,1018.84,6243.0
2025-05-22 15:55:00,1018.02,1018.05,1015.05,1015.65,20736.0,1018.02,1018.05,1015.05,1015.65,20736.0
2025-05-23 09:30:00,1000.0,1004.33,994.59,1000.36,28122.0,1000.0,1004.33,994.59,1000.36,28122.0
2025-05-23 09:35:00,1000.27,1005.51,1000.27,1004.18,2263.0,1000.27,1005.51,1000.27,1004.18,2263.0
2025-05-23 09:40:00,1004.0,1007.5,1004.0,1005.83,11542.0,1004.0,1007.5,1004.0,1005.83,11542.0
2025-05-23 09:45:00,1005.83,1005.89,1002.46,1004.81,12089.0,1005.83,1005.89,1002.46,1004.81,12089.0
2025-05-23 09:50:00,1004.63,1005.19,1002.01,1002.79,5399.0,1004.63,1005.19,1002.01,1002.79,5399.0
2025-05-23 09:55:00,1004.14,1004.29,1001.75,1003.45,6540.0,1004.14,1004.29,1001.75,1003.45,6540.0
2025-05-23 10:00:00,1003.43,1005.22,1003.43,1005.22,2614.0,1003.43,1005.22,1003.43,1005.22,2614.0
2025-05-23 10:05:00,1004.77,1005.95,1004.54,1005.02,5528.0,1004.77,1005.95,1004.54,1005.02,5528.0
2025-05-23 10:10:00,1005.08,1008.02,1004.76,1008.02,3695.0,1005.08,1008.02,1004.76,1008.02,3695.0
2025-05-23 10:15:00,1007.48,1008.56,1007.47,1007.55,3732.0,1007.48,1008.56,1007.47,1007.55,3732.0
2025-05-23 10:20:00,1007.36,1009.5,1006.38,1009.0,3441.0,1007.36,1009.5,1006.38,1009.0,3441.0
2025-05-23 10:25:00,1008.53,1009.94,1007.28,1007.56,4827.0,1008.53,1009.94,1007.28,1007.56,4827.0
2025-05-23 10:30:00,1007.66,1007.66,1005.71,1006.82,5315.0,1007.66,1007.66,1005.71,1006.82,5315.0
2025-05-23 10:35:00,1006.8,1008.98,1006.32,1008.96,6527.0,1006.8,1008.98,1006.32,1008.96,6527.0
2025-05-23 10:40:00,1008.96,1010.0,1007.62,1008.5,2679.0,1008.96,1010.0,1007.62,1008.5,2679.0
2025-05-23 10:45:00,1009.27,1009.99,1008.09,1009.97,1495.0,1009.27,1009.99,1008.09,1009.97,1495.0
2025-05-23 10:50:00,1009.35,1009.35,1007.42,1007.77,6030.0,1009.35,1009.35,1007.42,1007.77,6030.0
2025-05-23 10:55:00,1007.39,1007.39,1005.33,1005.33,2610.0,1007.39,1007.39,1005.33,1005.33,2610.0
2025-05-23 11:00:00,1006.37,1007.43,1005.79,1007.02,2112.0,1006.37,1007.43,1005.79,1007.02,2112.0
2025-05-23 11:05:00,1006.72,1007.0,1004.87,1006.23,2649.0,1006.72,1007.0,1004.87,1006.23,2649.0
2025-05-23 11:10:00,1006.64,1007.24,1005.09,1005.14,13382.0,1006.64,1007.24,1005.09,1005.14,13382.0
2025-05-23 11:15:00,1005.16,1007.0,1005.09,1007.0,1110.0,1005.16,1007.0,1005.09,1007.0,1110.0
2025-05-23 11:20:00,1007.6,1008.37,1007.2,1007.69,2500.0,1007.6,1008.37,1007.2,1007.69,2500.0
2025-05-23 11:25:00,1008.89,1008.89,1007.53,1008.12,1345.0,1008.89,1008.89,1007.53,1008.12,1345.0
2025-05-23 11:30:00,1008.56,1010.0,1008.55,1010.0,550.0,1008.56,1010.0,1008.55,1010.0,550.0
2025-05-23 11:35:00,1009.26,1010.46,1008.18,1008.51,3143.0,1009.26,1010.46,1008.18,1008.51,3143.0
2025-05-23 11:40:00,1008.05,1009.09,1007.71,1008.67,1337.0,1008.05,1009.09,1007.71,1008.67,1337.0
2025-05-23 11:45:00,1009.27,1009.62,1008.1,1008.1,1775.0,1009.27,1009.62,1008.1,1008.1,1775.0
2025-05-23 11:50:00,1007.94,1007.94,1006.52,1006.56,1623.0,1007.94,1007.94,1006.52,1006.56,1623.0
2025-05-23 11:55:00,1006.63,1007.38,1006.14,1006.14,2635.0,1006.63,1007.38,1006.14,1006.14,2635.0
2025-05-23 12:00:00,1006.67,1006.88,1005.09,1005.13,6039.0,1006.67,1006.88,1005.09,1005.13,6039.0
2025-05-23 12:05:00,1004.96,1006.53,1004.96,1005.92,3785.0,1004.96,1006.53,1004.96,1005.92,3785.0
2025-05-23 12:10:00,1005.97,1007.43,1005.32,1007.43,2137.0,1005.97,1007.43,1005.32,1007.43,2137.0
2025-05-23 12:15:00,1006.81,1007.06,1005.99,1005.99,2309.0,1006.81,1007.06,1005.99,1005.99,2309.0
2025-05-23 12:20:00,1006.0,1007.8,1006.0,1007.41,2715.0,1006.0,1007.8,1006.0,1007.41,2715.0
2025-05-23 12:25:00,1007.23,1007.76,1007.17,1007.17,1118.0,1007.23,1007.76,1007.17,1007.17,1118.0
2025-05-23 12:30:00,1006.77,1006.77,1005.69,1006.58,1652.0,1006.77,1006.77,1005.69,1006.58,1652.0
2025-05-23 12:35:00,1006.99,1008.24,1006.75,1008.24,1050.0,1006.99,1008.24,1006.75,1008.24,1050.0
2025-05-23 12:40:00,1007.57,1007.57,1007.08,1007.51,975.0,1007.57,1007.57,1007.08,1007.51,975.0
2025-05-23 12:45:00,1007.43,1009.22,1007.37,1009.22,3351.0,1007.43,1009.22,1007.37,1009.22,3351.0
2025-05-23 12:50:00,1009.33,1009.33,1008.17,1008.17,1543.0,1009.33,1009.33,1008.17,1008.17,1543.0
2025-05-23 12:55:00,1008.26,1008.79,1007.15,1007.16,1534.0,1008.26,1008.79,1007.15,1007.16,1534.0
2025-05-23 13:00:00,1007.57,1008.37,1007.32,1007.9,1303.0,1007.57,1008.37,1007.32,1007.9,1303.0
2025-05-23 13:05:00,1008.88,1009.34,1008.88,1009.0,400.0,1008.88,1009.34,1008.88,1009.0,400.0
2025-05-23 13:10:00,1008.79,1009.98,1008.69,1009.98,4530.0,1008.79,1009.98,1008.69,1009.98,4530.0
2025-05-23 13:15:00,1008.92,1010.47,1008.92,1010.47,3529.0,1008.92,1010.47,1008.92,1010.47,3529.0
2025-05-23 13:20:00,1010.48,1010.48,1009.81,1010.25,1417.0,1010.48,1010.48,1009.81,1010.25,1417.0
2025-05-23 13:25:00,1009.81,1011.37,1009.81,1011.37,1128.0,1009.81,1011.37,1009.81,1011.37,1128.0
2025-05-23 13:30:00,1010.63,1011.13,1010.36,1010.36,2814.0,1010.63,1011.13,1010.36,1010.36,2814.0
2025-05-23 13:35:00,1010.36,1011.4,1010.34,1011.22,1587.0,1010.36,1011.4,1010.34,1011.22,1587.0
2025-05-23 13:40:00,1010.97,1011.6,1010.3,1011.12,3306.0,1010.97,1011.6,1010.3,1011.12,3306.0
2025-05-23 13:45:00,1011.08,1011.59,1011.08,1011.2,400.0,1011.08,1011.59,1011.08,1011.2,400.0
2025-05-23 13:50:00,1011.58,1013.69,1011.58,1012.93,6782.0,1011.58,1013.69,1011.58,1012.93,6782.0
2025-05-23 13:55:00,1013.07,1013.07,1012.2,1012.59,1579.0,1013.07,1013.07,1012.2,1012.59,1579.0
2025-05-23 14:00:00,1012.93,1013.9,1012.67,1013.01,8482.0,1012.93,1013.9,1012.67,1013.01,8482.0
2025-05-23 14:05:00,1013.12,1014.29,1013.07,1013.71,3948.0,1013.12,1014.29,1013.07,1013.71,3948.0
2025-05-23 14:10:00,1013.6,1013.6,1011.89,1012.46,1770.0,1013.6,1013.6,1011.89,1012.46,1770.0
2025-05-23 14:15:00,1012.8,1013.1,1010.83,1010.84,3242.0,1012.8,1013.1,1010.83,1010.84,3242.0
2025-05-23 14:20:00,1010.16,1011.01,1009.0,1009.71,1713.0,1010.16,1011.01,1009.0,1009.71,1713.0
2025-05-23 14:25:00,1010.39,1011.25,1009.15,1009.84,5368.0,1010.39,1011.25,1009.15,1009.84,5368.0
2025-05-23 14:30:00,1010.54,1010.79,1010.08,1010.39,5926.0,1010.54,1010.79,1010.08,1010.39,5926.0
2025-05-23 14:35:00,1010.32,1011.67,1010.16,1010.41,2821.0,1010.32,1011.67,1010.16,1010.41,2821.0
2025-05-23 14:40:00,1010.4,1011.05,1009.84,1010.15,2776.0,1010.4,1011.05,1009.84,1010.15,2776.0
2025-05-23 14:45:00,1010.16,1010.62,1009.03,1010.62,1696.0,1010.16,1010.62,1009.03,1010.62,1696.0
2025-05-23 14:50:00,1010.11,1010.49,1009.96,1010.01,1307.0,1010.11,1010.49,1009.96,1010.01,1307.0
2025-05-23 14:55:00,1010.42,1010.42,1009.64,1009.75,2564.0,1010.42,1010.42,1009.64,1009.75,2564.0
2025-05-23 15:00:00,1009.7,1009.78,1009.06,1009.06,957.0,1009.7,1009.78,1009.06,1009.06,957.0
2025-05-23 15:05:00,1008.87,1010.19,1008.87,1009.55,2823.0,1008.87,1010.19,1008.87,1009.55,2823.0
2025-05-23 15:10:00,1010.5,1012.0,1010.49,1011.36,2751.0,1010.5,1012.0,1010.49,1011.36,2751.0
2025-05-23 15:15:00,1011.03,1011.03,1008.55,1008.55,2235.0,1011.03,1011.03,1008.55,1008.55,2235.0
2025-05-23 15:20:00,1008.55,1008.55,1006.7,1006.95,2551.0,1008.55,1008.55,1006.7,1006.95,2551.0
2025-05-23 15:25:00,1007.5,1007.61,1006.75,1007.21,1870.0,1007.5,1007.61,1006.75,1007.21,1870.0
2025-05-23 15:30:00,1007.0,1008.71,1006.6,1007.97,5705.0,1007.0,1008.71,1006.6,1007.97,5705.0
2025-05-23 15:35:00,1007.75,1009.75,1007.23,1008.82,1821.0,1007.75,1009.75,1007.23,1008.82,1821.0
2025-05-23 15:40:00,1008.61,1009.37,1008.42,1008.69,5343.0,1008.61,1009.37,1008.42,1008.69,5343.0
2025-05-23 15:45:00,1009.09,1009.09,1006.8,1007.04,6418.0,1009.09,1009.09,1006.8,1007.04,6418.0
2025-05-23 15:50:00,1007.92,1008.44,1006.11,1006.37,11186.0,1007.92,1008.44,1006.11,1006.37,11186.0
2025-05-23 15:55:00,1005.57,1007.15,1003.66,1003.66,41014.0,1005.57,1007.15,1003.66,1003.66,41014.0
2025-05-27 09:30:00,1013.61,1016.98,1013.46,1016.26,29790.0,1013.61,1016.98,1013.46,1016.26,29790.0
2025-05-27 09:35:00,1015.01,1015.97,1013.09,1013.33,4252.0,1015.01,1015.97,1013.09,1013.33,4252.0
2025-05-27 09:40:00,1013.86,1014.55,1013.22,1013.58,7661.0,1013.86,1014.55,1013.22,1013.58,7661.0
2025-05-27 09:45:00,1013.66,1017.33,1012.98,1015.19,5462.0,1013.66,1017.33,1012.98,1015.19,5462.0
2025-05-27 09:50:00,1016.23,1019.41,1015.93,1019.41,2350.0,1016.23,1019.41,1015.93,1019.41,2350.0
2025-05-27 09:55:00,1019.89,1021.96,1019.89,1021.28,6285.0,1019.89,1021.96,1019.89,1021.28,6285.0
2025-05-27 10:00:00,1021.52,1024.37,1021.51,1022.8,7464.0,1021.52,1024.37,1021.51,1022.8,7464.0
2025-05-27 10:05:00,1022.82,1025.5,1022.81,1025.5,4232.0,1022.82,1025.5,1022.81,1025.5,4232.0
2025-05-27 10:10:00,1025.38,1026.39,1025.25,1025.53,3462.0,1025.38,1026.39,1025.25,1025.53,3462.0
2025-05-27 10:15:00,1025.87,1026.97,1025.28,1025.43,2555.0,1025.87,1026.97,1025.28,1025.43,2555.0
2025-05-27 10:20:00,1025.22,1026.16,1024.44,1024.44,3701.0,1025.22,1026.16,1024.44,1024.44,3701.0
2025-05-27 10:25:00,1024.53,1024.82,1023.07,1024.2,3457.0,1024.53,1024.82,1023.07,1024.2,3457.0
2025-05-27 10:30:00,1024.18,1025.53,1023.5,1023.5,5167.0,1024.18,1025.53,1023.5,1023.5,5167.0
2025-05-27 10:35:00,1024.26,1025.01,1022.64,1024.16,2007.0,1024.26,1025.01,1022.64,1024.16,2007.0
2025-05-27 10:40:00,1024.42,1024.67,1023.08,1023.08,1887.0,1024.42,1024.67,1023.08,1023.08,1887.0
2025-05-27 10:45:00,1022.89,1023.66,1022.33,1023.35,1631.0,1022.89,1023.66,1022.33,1023.35,1631.0
2025-05-27 10:50:00,1023.35,1024.08,1022.56,1024.08,1626.0,1023.35,1024.08,1022.56,1024.08,1626.0
2025-05-27 10:55:00,1023.87,1024.03,1022.55,1022.55,2063.0,1023.87,1024.03,1022.55,1022.55,2063.0
2025-05-27 11:00:00,1022.98,1023.74,1022.68,1023.21,2659.0,1022.98,1023.74,1022.68,1023.21,2659.0
2025-05-27 11:05:00,1023.16,1023.16,1021.22,1021.22,5674.0,1023.16,1023.16,1021.22,1021.22,5674.0
2025-05-27 11:10:00,1021.22,1021.84,1019.64,1020.76,11191.0,1021.22,1021.84,1019.64,1020.76,11191.0
2025-05-27 11:15:00,1021.56,1022.16,1020.99,1021.72,986.0,1021.56,1022.16,1020.99,1021.72,986.0
2025-05-27 11:20:00,1022.0,1022.52,1021.36,1022.07,2952.0,1022.0,1022.52,1021.36,1022.07,2952.0
2025-05-27 11:25:00,1021.84,1022.39,1021.83,1021.84,1100.0,1021.84,1022.39,1021.83,1021.84,1100.0
2025-05-27 11:30:00,1021.74,1023.38,1021.58,1023.16,2384.0,1021.74,1023.38,1021.58,1023.16,2384.0
2025-05-27 11:35:00,1022.77,1023.33,1022.62,1023.25,1304.0,1022.77,1023.33,1022.62,1023.25,1304.0
2025-05-27 11:40:00,1022.18,1022.26,1021.88,1021.88,1125.0,1022.18,1022.26,1021.88,1021.88,1125.0
2025-05-27 11:45:00,1022.5,1023.69,1022.44,1023.69,900.0,1022.5,1023.69,1022.44,1023.69,900.0
2025-05-27 11:50:00,1023.7,1024.3,1023.56,1024.3,1461.0,1023.7,1024.3,1023.56,1024.3,1461.0
2025-05-27 11:55:00,1023.93,1024.33,1023.71,1023.96,1431.0,1023.93,1024.33,1023.71,1023.96,1431.0
2025-05-27 12:00:00,1024.41,1025.28,1024.21,1024.26,2365.0,1024.41,1025.28,1024.21,1024.26,2365.0
2025-05-27 12:05:00,1023.61,1024.14,1022.85,1022.85,3055.0,1023.61,1024.14,1022.85,1022.85,3055.0
2025-05-27 12:10:00,1023.49,1023.49,1023.48,1023.49,273.0,1023.49,1023.49,1023.48,1023.49,273.0
2025-05-27 12:15:00,1023.45,1023.55,1023.02,1023.02,1544.0,1023.45,1023.55,1023.02,1023.02,1544.0
2025-05-27 12:20:00,1023.35,1025.1,1023.35,1025.0,3153.0,1023.35,1025.1,1023.35,1025.0,3153.0
2025-05-27 12:25:00,1025.09,1025.4,1024.98,1025.24,4695.0,1025.09,1025.4,1024.98,1025.24,4695.0
2025-05-27 12:30:00,1025.25,1025.74,1024.79,1025.09,4011.0,1025.25,1025.74,1024.79,1025.09,4011.0
2025-05-27 12:35:00,1024.79,1026.88,1024.79,1026.88,2654.0,1024.79,1026.88,1024.79,1026.88,2654.0
2025-05-27 12:40:00,1027.0,1027.52,1026.66,1026.92,2591.0,1027.0,1027.52,1026.66,1026.92,2591.0
2025-05-27 12:45:00,1026.7,1027.83,1026.7,1027.83,1805.0,1026.7,1027.83,1026.7,1027.83,1805.0
2025-05-27 12:50:00,1028.38,1028.38,1027.76,1028.09,1897.0,1028.38,1028.38,1027.76,1028.09,1897.0
2025-05-27 12:55:00,1028.1,1028.39,1027.54,1027.85,3815.0,1028.1,1028.39,1027.54,1027.85,3815.0
2025-05-27 13:00:00,1027.63,1028.71,1027.63,1028.71,451.0,1027.63,1028.71,1027.63,1028.71,451.0
2025-05-27 13:05:00,1028.28,1028.96,1028.16,1028.17,3377.0,1028.28,1028.96,1028.16,1028.17,3377.0
2025-05-27 13:10:00,1028.16,1029.77,1028.16,1029.63,3907.0,1028.16,1029.77,1028.16,1029.63,3907.0
2025-05-27 13:15:00,1029.4,1029.83,1029.3,1029.35,2870.0,1029.4,1029.83,1029.3,1029.35,2870.0
2025-05-27 13:20:00,1029.27,1029.51,1028.09,1028.46,3480.0,1029.27,1029.51,1028.09,1028.46,3480.0
2025-05-27 13:25:00,1028.46,1028.46,1027.62,1028.17,1487.0,1028.46,1028.46,1027.62,1028.17,1487.0
2025-05-27 13:30:00,1027.85,1028.31,1027.55,1028.31,2176.0,1027.85,1028.31,1027.55,1028.31,2176.0
2025-05-27 13:35:00,1028.45,1028.46,1027.41,1027.91,1365.0,1028.45,1028.46,1027.41,1027.91,1365.0
2025-05-27 13:40:00,1027.3,1028.43,1027.07,1027.14,1840.0,1027.3,1028.43,1027.07,1027.14,1840.0
2025-05-27 13:45:00,1027.63,1028.11,1027.55,1028.11,700.0,1027.63,1028.11,1027.55,1028.11,700.0
2025-05-27 13:50:00,1028.15,1028.16,1027.64,1027.7,3548.0,1028.15,1028.16,1027.64,1027.7,3548.0
2025-05-27 13:55:00,1027.7,1027.83,1027.28,1027.56,1641.0,1027.7,1027.83,1027.28,1027.56,1641.0
2025-05-27 14:00:00,1027.93,1028.5,1027.11,1027.11,2515.0,1027.93,1028.5,1027.11,1027.11,2515.0
2025-05-27 14:05:00,1027.1,1028.2,1027.1,1027.99,2181.0,1027.1,1028.2,1027.1,1027.99,2181.0
2025-05-27 14:10:00,1027.79,1028.75,1027.48,1028.49,3512.0,1027.79,1028.75,1027.48,1028.49,3512.0
2025-05-27 14:15:00,1028.43,1028.44,1027.55,1027.56,1901.0,1028.43,1028.44,1027.55,1027.56,1901.0
2025-05-27 14:20:00,1027.13,1027.92,1027.0,1027.75,3541.0,1027.13,1027.92,1027.0,1027.75,3541.0
2025-05-27 14:25:00,1027.71,1028.06,1027.12,1028.06,1033.0,1027.71,1028.06,1027.12,1028.06,1033.0
2025-05-27 14:30:00,1028.01,1028.01,1027.54,1027.66,2041.0,1028.01,1028.01,1027.54,1027.66,2041.0
2025-05-27 14:35:00,1027.11,1028.21,1027.11,1027.37,8044.0,1027.11,1028.21,1027.11,1027.37,8044.0
2025-05-27 14:40:00,1027.42,1027.71,1026.76,1027.29,2546.0,1027.42,1027.71,1026.76,1027.29,2546.0
2025-05-27 14:45:00,1027.7,1028.15,1027.5,1027.86,1344.0,1027.7,1028.15,1027.5,1027.86,1344.0
2025-05-27 14:50:00,1027.99,1028.64,1027.99,1028.64,1563.0,1027.99,1028.64,1027.99,1028.64,1563.0
2025-05-27 14:55:00,1028.64,1028.79,1027.56,1027.57,2777.0,1028.64,1028.79,1027.56,1027.57,2777.0
2025-05-27 15:00:00,1027.51,1027.51,1026.78,1027.2,677.0,1027.51,1027.51,1026.78,1027.2,677.0
2025-05-27 15:05:00,1027.0,1027.56,1026.88,1027.14,4345.0,1027.0,1027.56,1026.88,1027.14,4345.0
2025-05-27 15:10:00,1026.93,1026.93,1025.13,1025.14,8934.0,1026.93,1026.93,1025.13,1025.14,8934.0
2025-05-27 15:15:00,1025.27,1025.59,1025.1,1025.51,6212.0,1025.27,1025.59,1025.1,1025.51,6212.0
2025-05-27 15:20:00,1025.51,1026.36,1025.07,1026.14,5506.0,1025.51,1026.36,1025.07,1026.14,5506.0
2025-05-27 15:25:00,1026.12,1026.12,1024.36,1025.41,9976.0,1026.12,1026.12,1024.36,1025.41,9976.0
2025-05-27 15:30:00,1025.57,1025.57,1024.52,1024.71,3461.0,1025.57,1025.57,1024.52,1024.71,3461.0
2025-05-27 15:35:00,1024.64,1024.99,1023.88,1023.95,3863.0,1024.64,1024.99,1023.88,1023.95,3863.0
2025-05-27 15:40:00,1023.7,1024.52,1023.01,1024.26,7637.0,1023.7,1024.52,1023.01,1024.26,7637.0
2025-05-27 15:45:00,1024.44,1025.99,1024.39,1025.18,7556.0,1024.44,1025.99,1024.39,1025.18,7556.0
2025-05-27 15:50:00,1025.04,1026.59,1025.04,1026.21,11120.0,1025.04,1026.59,1025.04,1026.21,11120.0
2025-05-27 15:55:00,1026.21,1027.99,1025.91,1027.97,35503.0,1026.21,1027.99,1025.91,1027.97,35503.0
2025-05-28 09:30:00,1027.39,1033.58,1027.39,1033.58,17781.0,1027.39,1033.58,1027.39,1033.58,17781.0
2025-05-28 09:35:00,1032.63,1036.39,1031.43,1036.39,11077.0,1032.63,1036.39,1031.43,1036.39,11077.0
2025-05-28 09:40:00,1036.29,1037.67,1035.5,1036.45,4994.0,1036.29,1037.67,1035.5,1036.45,4994.0
2025-05-28 09:45:00,1036.13,1036.13,1031.72,1032.16,6675.0,1036.13,1036.13,1031.72,1032.16,6675.0
2025-05-28 09:50:00,1032.13,1033.22,1030.91,1031.73,6942.0,1032.13,1033.22,1030.91,1031.73,6942.0
2025-05-28 09:55:00,1030.5,1030.58,1027.43,1028.09,1983.0,1030.5,1030.58,1027.43,1028.09,1983.0
2025-05-28 10:00:00,1027.97,1028.45,1026.72,1027.28,4471.0,1027.97,1028.45,1026.72,1027.28,4471.0
2025-05-28 10:05:00,1028.46,1030.07,1027.85,1028.85,6407.0,1028.46,1030.07,1027.85,1028.85,6407.0
2025-05-28 10:10:00,1028.47,1028.47,1026.89,1026.89,1867.0,1028.47,1028.47,1026.89,1026.89,1867.0
2025-05-28 10:15:00,1027.71,1027.92,1026.56,1027.28,3581.0,1027.71,1027.92,1026.56,1027.28,3581.0
2025-05-28 10:20:00,1026.66,1026.66,1025.12,1025.93,4104.0,1026.66,1026.66,1025.12,1025.93,4104.0
2025-05-28 10:25:00,1026.0,1026.79,1025.86,1026.79,2895.0,1026.0,1026.79,1025.86,1026.79,2895.0
2025-05-28 10:30:00,1027.29,1027.31,1024.16,1024.16,3249.0,1027.29,1027.31,1024.16,1024.16,3249.0
2025-05-28 10:35:00,1025.12,1025.64,1023.43,1023.84,3825.0,1025.12,1025.64,1023.43,1023.84,3825.0
2025-05-28 10:40:00,1025.4,1026.83,1025.39,1025.9,2074.0,1025.4,1026.83,1025.39,1025.9,2074.0
2025-05-28 10:45:00,1025.08,1026.63,1024.5,1026.26,1155.0,1025.08,1026.63,1024.5,1026.26,1155.0
2025-05-28 10:50:00,1025.42,1026.59,1024.86,1024.87,1793.0,1025.42,1026.59,1024.86,1024.87,1793.0
2025-05-28 10:55:00,1025.74,1025.74,1024.92,1024.92,301.0,1025.74,1025.74,1024.92,1024.92,301.0
2025-05-28 11:00:00,1025.27,1027.28,1025.27,1027.18,3322.0,1025.27,1027.28,1025.27,1027.18,3322.0
2025-05-28 11:05:00,1027.78,1027.9,1026.9,1027.85,2417.0,1027.78,1027.9,1026.9,1027.85,2417.0
2025-05-28 11:10:00,1027.19,1027.19,1025.37,1025.98,1949.0,1027.19,1027.19,1025.37,1025.98,1949.0
2025-05-28 11:15:00,1026.1,1026.23,1025.69,1025.69,1870.0,1026.1,1026.23,1025.69,1025.69,1870.0
2025-05-28 11:20:00,1026.1,1026.55,1023.88,1024.21,5053.0,1026.1,1026.55,1023.88,1024.21,5053.0
2025-05-28 11:25:00,1024.34,1024.66,1024.34,1024.57,1270.0,1024.34,1024.66,1024.34,1024.57,1270.0
2025-05-28 11:30:00,1024.44,1025.06,1024.25,1024.85,2563.0,1024.44,1025.06,1024.25,1024.85,2563.0
2025-05-28 11:35:00,1024.85,1025.69,1023.51,1024.61,5627.0,1024.85,1025.69,1023.51,1024.61,5627.0
2025-05-28 11:40:00,1024.61,1025.18,1024.28,1024.45,1956.0,1024.61,1025.18,1024.28,1024.45,1956.0
2025-05-28 11:45:00,1024.33,1024.9,1023.2,1023.44,1950.0,1024.33,1024.9,1023.2,1023.44,1950.0
2025-05-28 11:50:00,1022.87,1024.23,1022.87,1024.23,3323.0,1022.87,1024.23,1022.87,1024.23,3323.0
2025-05-28 11:55:00,1022.54,1024.07,1022.0,1023.23,1661.0,1022.54,1024.07,1022.0,1023.23,1661.0
2025-05-28 12:00:00,1023.65,1025.28,1023.65,1025.18,1000.0,1023.65,1025.28,1023.65,1025.18,1000.0
2025-05-28 12:05:00,1025.5,1026.54,1025.42,1026.54,713.0,1025.5,1026.54,1025.42,1026.54,713.0
2025-05-28 12:10:00,1026.54,1027.51,1025.96,1027.12,1955.0,1026.54,1027.51,1025.96,1027.12,1955.0
2025-05-28 12:15:00,1026.91,1027.08,1026.26,1026.26,1605.0,1026.91,1027.08,1026.26,1026.26,1605.0
2025-05-28 12:20:00,1025.92,1025.93,1025.09,1025.15,1344.0,1025.92,1025.93,1025.09,1025.15,1344.0
2025-05-28 12:25:00,1025.22,1025.85,1025.22,1025.85,932.0,1025.22,1025.85,1025.22,1025.85,932.0
2025-05-28 12:30:00,1026.04,1026.05,1024.85,1024.85,2078.0,1026.04,1026.05,1024.85,1024.85,2078.0
2025-05-28 12:35:00,1025.44,1025.63,1025.0,1025.0,1043.0,1025.44,1025.63,1025.0,1025.0,1043.0
2025-05-28 12:40:00,1024.9,1024.91,1024.19,1024.24,400.0,1024.9,1024.91,1024.19,1024.24,400.0
2025-05-28 12:45:00,1024.13,1024.14,1024.13,1024.13,100.0,1024.13,1024.14,1024.13,1024.13,100.0
2025-05-28 12:50:00,1024.21,1024.21,1022.07,1022.55,2160.0,1024.21,1024.21,1022.07,1022.55,2160.0
2025-05-28 12:55:00,1022.98,1023.23,1022.27,1023.23,1148.0,1022.98,1023.23,1022.27,1023.23,1148.0
2025-05-28 13:00:00,1023.65,1024.98,1023.54,1024.5,2711.0,1023.65,1024.98,1023.54,1024.5,2711.0
2025-05-28 13:05:00,1024.47,1025.51,1023.89,1023.89,1527.0,1024.47,1025.51,1023.89,1023.89,1527.0
2025-05-28 13:10:00,1024.27,1024.65,1024.06,1024.06,1499.0,1024.27,1024.65,1024.06,1024.06,1499.0
2025-05-28 13:15:00,1024.33,1025.51,1024.24,1025.51,1477.0,1024.33,1025.51,1024.24,1025.51,1477.0
2025-05-28 13:20:00,1026.0,1026.78,1026.0,1026.39,4870.0,1026.0,1026.78,1026.0,1026.39,4870.0
2025-05-28 13:25:00,1025.65,1026.04,1025.29,1025.4,1302.0,1025.65,1026.04,1025.29,1025.4,1302.0
2025-05-28 13:30:00,1026.16,1026.16,1024.85,1025.11,969.0,1026.16,1026.16,1024.85,1025.11,969.0
2025-05-28 13:35:00,1024.72,1025.3,1024.49,1025.3,1651.0,1024.72,1025.3,1024.49,1025.3,1651.0
2025-05-28 13:40:00,1025.01,1025.28,1025.0,1025.28,802.0,1025.01,1025.28,1025.0,1025.28,802.0
2025-05-28 13:45:00,1025.4,1025.84,1025.4,1025.53,1000.0,1025.4,1025.84,1025.4,1025.53,1000.0
2025-05-28 13:50:00,1025.53,1025.98,1024.93,1024.93,2665.0,1025.53,1025.98,1024.93,1024.93,2665.0
2025-05-28 13:55:00,1024.93,1025.34,1024.3,1024.3,3987.0,1024.93,1025.34,1024.3,1024.3,3987.0
2025-05-28 14:00:00,1024.59,1027.42,1024.59,1027.42,3836.0,1024.59,1027.42,1024.59,1027.42,3836.0
2025-05-28 14:05:00,1026.92,1028.26,1026.92,1028.26,1113.0,1026.92,1028.26,1026.92,1028.26,1113.0
2025-05-28 14:10:00,1028.22,1028.45,1027.74,1027.74,736.0,1028.22,1028.45,1027.74,1027.74,736.0
2025-05-28 14:15:00,1028.09,1028.3,1026.97,1026.98,735.0,1028.09,1028.3,1026.97,1026.98,735.0
2025-05-28 14:20:00,1026.53,1027.36,1026.53,1027.36,1051.0,1026.53,1027.36,1026.53,1027.36,1051.0
2025-05-28 14:25:00,1026.89,1027.38,1026.87,1026.93,837.0,1026.89,1027.38,1026.87,1026.93,837.0
2025-05-28 14:30:00,1027.9,1028.25,1027.86,1027.89,1321.0,1027.9,1028.25,1027.86,1027.89,1321.0
2025-05-28 14:35:00,1027.89,1028.34,1027.58,1027.85,1544.0,1027.89,1028.34,1027.58,1027.85,1544.0
2025-05-28 14:40:00,1027.16,1027.79,1027.16,1027.78,1237.0,1027.16,1027.79,1027.16,1027.78,1237.0
2025-05-28 14:45:00,1027.4,1028.0,1026.58,1026.59,4937.0,1027.4,1028.0,1026.58,1026.59,4937.0
2025-05-28 14:50:00,1025.9,1025.91,1022.0,1023.4,9441.0,1025.9,1025.91,1022.0,1023.4,9441.0
2025-05-28 14:55:00,1024.17,1026.07,1024.17,1025.76,1269.0,1024.17,1026.07,1024.17,1025.76,1269.0
2025-05-28 15:00:00,1025.32,1026.19,1025.32,1026.19,700.0,1025.32,1026.19,1025.32,1026.19,700.0
2025-05-28 15:05:00,1026.09,1027.07,1025.88,1027.07,3048.0,1026.09,1027.07,1025.88,1027.07,3048.0
2025-05-28 15:10:00,1025.97,1026.62,1024.24,1025.25,8899.0,1025.97,1026.62,1024.24,1025.25,8899.0
2025-05-28 15:15:00,1025.5,1025.5,1023.52,1024.84,600.0,1025.5,1025.5,1023.52,1024.84,600.0
2025-05-28 15:20:00,1024.93,1024.93,1023.95,1024.43,1845.0,1024.93,1024.93,1023.95,1024.43,1845.0
2025-05-28 15:25:00,1023.46,1024.01,1023.46,1023.67,700.0,1023.46,1024.01,1023.46,1023.67,700.0
2025-05-28 15:30:00,1023.0,1023.66,1022.61,1022.85,5211.0,1023.0,1023.66,1022.61,1022.85,5211.0
2025-05-28 15:35:00,1022.77,1022.77,1021.64,1021.64,2696.0,1022.77,1022.77,1021.64,1021.64,2696.0
2025-05-28 15:40:00,1021.29,1021.52,1019.87,1020.61,7979.0,1021.29,1021.52,1019.87,1020.61,7979.0
2025-05-28 15:45:00,1020.93,1022.3,1019.52,1021.44,5982.0,1020.93,1022.3,1019.52,1021.44,5982.0
2025-05-28 15:50:00,1021.19,1021.19,1018.17,1019.16,5802.0,1021.19,1021.19,1018.17,1019.16,5802.0
2025-05-28 15:55:00,1018.74,1021.32,1018.26,1021.3,34515.0,1018.74,1021.32,1018.26,1021.3,34515.0
2025-05-29 09:30:00,1023.17,1024.59,1018.35,1018.96,20666.0,1023.17,1024.59,1018.35,1018.96,20666.0
2025-05-29 09:35:00,1020.01,1020.54,1014.16,1016.14,4526.0,1020.01,1020.54,1014.16,1016.14,4526.0
2025-05-29 09:40:00,1015.82,1018.35,1015.6,1015.6,3960.0,1015.82,1018.35,1015.6,1015.6,3960.0
2025-05-29 09:45:00,1016.37,1017.25,1016.37,1016.44,3393.0,1016.37,1017.25,1016.37,1016.44,3393.0
2025-05-29 09:50:00,1016.56,1020.62,1016.56,1020.62,5436.0,1016.56,1020.62,1016.56,1020.62,5436.0
2025-05-29 09:55:00,1019.95,1019.95,1016.6,1018.83,2640.0,1019.95,1019.95,1016.6,1018.83,2640.0
2025-05-29 10:00:00,1018.83,1018.83,1016.57,1016.81,2185.0,1018.83,1018.83,1016.57,1016.81,2185.0
2025-05-29 10:05:00,1015.0,1015.0,1006.04,1006.04,11255.0,1015.0,1015.0,1006.04,1006.04,11255.0
2025-05-29 10:10:00,1007.16,1008.26,1004.7,1007.1,4978.0,1007.16,1008.26,1004.7,1007.1,4978.0
2025-05-29 10:15:00,1007.67,1010.17,1007.67,1009.06,4979.0,1007.67,1010.17,1007.67,1009.06,4979.0
2025-05-29 10:20:00,1008.5,1009.64,1007.74,1009.11,1388.0,1008.5,1009.64,1007.74,1009.11,1388.0
2025-05-29 10:25:00,1009.78,1012.15,1009.78,1011.18,1970.0,1009.78,1012.15,1009.78,1011.18,1970.0
2025-05-29 10:30:00,1010.84,1013.0,1010.84,1011.2,1613.0,1010.84,1013.0,1010.84,1011.2,1613.0
2025-05-29 10:35:00,1011.25,1013.23,1011.24,1012.7,2102.0,1011.25,1013.23,1011.24,1012.7,2102.0
2025-05-29 10:40:00,1013.39,1013.94,1012.64,1013.85,1600.0,1013.39,1013.94,1012.64,1013.85,1600.0
2025-05-29 10:45:00,1013.19,1014.63,1013.18,1014.63,1918.0,1013.19,1014.63,1013.18,1014.63,1918.0
2025-05-29 10:50:00,1014.83,1016.57,1014.82,1015.79,1686.0,1014.83,1016.57,1014.82,1015.79,1686.0
2025-05-29 10:55:00,1015.84,1016.53,1015.3,1016.0,2659.0,1015.84,1016.53,1015.3,1016.0,2659.0
2025-05-29 11:00:00,1016.45,1016.91,1015.11,1015.45,2670.0,1016.45,1016.91,1015.11,1015.45,2670.0
2025-05-29 11:05:00,1015.35,1016.17,1014.22,1015.12,1760.0,1015.35,1016.17,1014.22,1015.12,1760.0
2025-05-29 11:10:00,1015.74,1016.17,1013.58,1013.58,1019.0,1015.74,1016.17,1013.58,1013.58,1019.0
2025-05-29 11:15:00,1013.92,1014.25,1013.43,1013.44,1171.0,1013.92,1014.25,1013.43,1013.44,1171.0
2025-05-29 11:20:00,1013.48,1015.23,1013.47,1014.8,1851.0,1013.48,1015.23,1013.47,1014.8,1851.0
2025-05-29 11:25:00,1015.32,1016.95,1015.31,1016.85,4436.0,1015.32,1016.95,1015.31,1016.85,4436.0
2025-05-29 11:30:00,1016.15,1017.48,1013.98,1013.98,1841.0,1016.15,1017.48,1013.98,1013.98,1841.0
2025-05-29 11:35:00,1013.25,1014.86,1013.25,1014.06,1684.0,1013.25,1014.86,1013.25,1014.06,1684.0
2025-05-29 11:40:00,1014.08,1015.81,1013.95,1015.0,2990.0,1014.08,1015.81,1013.95,1015.0,2990.0
2025-05-29 11:45:00,1014.7,1015.36,1013.08,1013.08,2093.0,1014.7,1015.36,1013.08,1013.08,2093.0
2025-05-29 11:50:00,1013.74,1014.35,1013.64,1014.35,956.0,1013.74,1014.35,1013.64,1014.35,956.0
2025-05-29 11:55:00,1014.46,1014.46,1008.15,1009.41,2058.0,1014.46,1014.46,1008.15,1009.41,2058.0
2025-05-29 12:00:00,1008.76,1010.45,1007.51,1009.47,1598.0,1008.76,1010.45,1007.51,1009.47,1598.0
2025-05-29 12:05:00,1011.12,1012.06,1011.12,1011.74,1357.0,1011.12,1012.06,1011.12,1011.74,1357.0
2025-05-29 12:10:00,1011.8,1013.77,1011.8,1013.55,2050.0,1011.8,1013.77,1011.8,1013.55,2050.0
2025-05-29 12:15:00,1014.47,1014.82,1014.47,1014.8,731.0,1014.47,1014.82,1014.47,1014.8,731.0
2025-05-29 12:20:00,1014.99,1015.4,1014.21,1015.22,2298.0,1014.99,1015.4,1014.21,1015.22,2298.0
2025-05-29 12:25:00,1015.19,1015.75,1014.56,1015.75,1818.0,1015.19,1015.75,1014.56,1015.75,1818.0
2025-05-29 12:30:00,1015.64,1015.96,1015.38,1015.96,782.0,1015.64,1015.96,1015.38,1015.96,782.0
2025-05-29 12:35:00,1016.48,1016.48,1016.38,1016.39,308.0,1016.48,1016.48,1016.38,1016.39,308.0
2025-05-29 12:40:00,1016.42,1017.27,1016.41,1016.95,728.0,1016.42,1017.27,1016.41,1016.95,728.0
2025-05-29 12:45:00,1016.96,1017.47,1016.52,1016.54,1978.0,1016.96,1017.47,1016.52,1016.54,1978.0
2025-05-29 12:50:00,1016.74,1016.81,1016.01,1016.73,1408.0,1016.74,1016.81,1016.01,1016.73,1408.0
2025-05-29 12:55:00,1016.81,1018.16,1016.73,1017.83,751.0,1016.81,1018.16,1016.73,1017.83,751.0
2025-05-29 13:00:00,1018.34,1019.39,1017.87,1017.87,1118.0,1018.34,1019.39,1017.87,1017.87,1118.0
2025-05-29 13:05:00,1017.81,1017.9,1017.15,1017.81,903.0,1017.81,1017.9,1017.15,1017.81,903.0
2025-05-29 13:10:00,1017.72,1018.72,1016.84,1016.85,3357.0,1017.72,1018.72,1016.84,1016.85,3357.0
2025-05-29 13:15:00,1017.14,1017.14,1015.72,1015.73,1517.0,1017.14,1017.14,1015.72,1015.73,1517.0
2025-05-29 13:20:00,1015.92,1016.74,1015.69,1016.26,1013.0,1015.92,1016.74,1015.69,1016.26,1013.0
2025-05-29 13:25:00,1016.01,1016.07,1014.98,1016.07,1473.0,1016.01,1016.07,1014.98,1016.07,1473.0
2025-05-29 13:30:00,1015.93,1016.94,1015.9,1016.59,2841.0,1015.93,1016.94,1015.9,1016.59,2841.0
2025-05-29 13:35:00,1016.2,1016.64,1015.71,1016.54,1045.0,1016.2,1016.64,1015.71,1016.54,1045.0
2025-05-29 13:40:00,1017.36,1017.55,1016.91,1016.92,1184.0,1017.36,1017.55,1016.91,1016.92,1184.0
2025-05-29 13:45:00,1016.93,1017.09,1015.53,1015.53,1346.0,1016.93,1017.09,1015.53,1015.53,1346.0
2025-05-29 13:50:00,1015.53,1016.31,1015.48,1015.86,1000.0,1015.53,1016.31,1015.48,1015.86,1000.0
2025-05-29 13:55:00,1015.21,1015.86,1014.93,1014.99,744.0,1015.21,1015.86,1014.93,1014.99,744.0
2025-05-29 14:00:00,1014.74,1015.34,1014.74,1014.87,1151.0,1014.74,1015.34,1014.74,1014.87,1151.0
2025-05-29 14:05:00,1015.96,1016.94,1015.86,1015.86,1157.0,1015.96,1016.94,1015.86,1015.86,1157.0
2025-05-29 14:10:00,1015.71,1016.25,1014.84,1015.37,2008.0,1015.71,1016.25,1014.84,1015.37,2008.0
2025-05-29 14:15:00,1015.82,1015.83,1013.63,1013.63,2711.0,1015.82,1015.83,1013.63,1013.63,2711.0
2025-05-29 14:20:00,1013.63,1014.07,1013.03,1013.62,1857.0,1013.63,1014.07,1013.03,1013.62,1857.0
2025-05-29 14:25:00,1013.52,1013.97,1013.2,1013.2,610.0,1013.52,1013.97,1013.2,1013.2,610.0
2025-05-29 14:30:00,1014.04,1015.09,1014.03,1015.09,1200.0,1014.04,1015.09,1014.03,1015.09,1200.0
2025-05-29 14:35:00,1015.5,1016.17,1015.34,1015.34,1216.0,1015.5,1016.17,1015.34,1015.34,1216.0
2025-05-29 14:40:00,1015.12,1015.68,1015.12,1015.68,5962.0,1015.12,1015.68,1015.12,1015.68,5962.0
2025-05-29 14:45:00,1015.18,1015.63,1015.13,1015.15,996.0,1015.18,1015.63,1015.13,1015.15,996.0
2025-05-29 14:50:00,1015.56,1016.21,1015.56,1016.09,845.0,1015.56,1016.21,1015.56,1016.09,845.0
2025-05-29 14:55:00,1016.21,1016.38,1014.41,1014.82,1511.0,1016.21,1016.38,1014.41,1014.82,1511.0
2025-05-29 15:00:00,1014.65,1016.0,1014.54,1016.0,1106.0,1014.65,1016.0,1014.54,1016.0,1106.0
2025-05-29 15:05:00,1015.24,1015.29,1013.52,1014.18,2166.0,1015.24,1015.29,1013.52,1014.18,2166.0
2025-05-29 15:10:00,1014.18,1014.39,1013.43,1013.81,3146.0,1014.18,1014.39,1013.43,1013.81,3146.0
2025-05-29 15:15:00,1013.95,1015.32,1013.95,1015.32,502.0,1013.95,1015.32,1013.95,1015.32,502.0
2025-05-29 15:20:00,1015.06,1015.72,1014.92,1015.63,2540.0,1015.06,1015.72,1014.92,1015.63,2540.0
2025-05-29 15:25:00,1015.54,1015.54,1014.01,1014.01,2714.0,1015.54,1015.54,1014.01,1014.01,2714.0
2025-05-29 15:30:00,1014.22,1014.57,1013.95,1014.31,1734.0,1014.22,1014.57,1013.95,1014.31,1734.0
2025-05-29 15:35:00,1014.5,1015.0,1013.45,1013.46,3109.0,1014.5,1015.0,1013.45,1013.46,3109.0
2025-05-29 15:40:00,1013.98,1014.79,1013.74,1014.04,2594.0,1013.98,1014.79,1013.74,1014.04,2594.0
2025-05-29 15:45:00,1014.4,1015.96,1014.26,1014.92,3428.0,1014.4,1015.96,1014.26,1014.92,3428.0
2025-05-29 15:50:00,1015.57,1015.68,1013.98,1013.99,2705.0,1015.57,1015.68,1013.98,1013.99,2705.0
2025-05-29 15:55:00,1014.42,1015.69,1014.08,1015.29,13345.0,1014.42,1015.69,1014.08,1015.29,13345.0
2025-05-30 09:30:00,1020.0,1020.0,1013.52,1016.25,19607.0,1020.0,1020.0,1013.52,1016.25,19607.0
2025-05-30 09:35:00,1016.25,1016.25,1008.75,1010.03,10075.0,1016.25,1016.25,1008.75,1010.03,10075.0
2025-05-30 09:40:00,1010.18,1010.18,1006.77,1006.78,1325.0,1010.18,1010.18,1006.77,1006.78,1325.0
2025-05-30 09:45:00,1007.77,1011.69,1006.79,1011.0,8281.0,1007.77,1011.69,1006.79,1011.0,8281.0
2025-05-30 09:50:00,1010.38,1010.51,1007.0,1008.08,4859.0,1010.38,1010.51,1007.0,1008.08,4859.0
2025-05-30 09:55:00,1009.91,1009.91,1006.0,1006.27,4893.0,1009.91,1009.91,1006.0,1006.27,4893.0
2025-05-30 10:00:00,1007.58,1010.95,1007.5,1010.95,3425.0,1007.58,1010.95,1007.5,1010.95,3425.0
2025-05-30 10:05:00,1010.0,1011.49,1009.43,1011.49,2312.0,1010.0,1011.49,1009.43,1011.49,2312.0
2025-05-30 10:10:00,1010.65,1012.61,1010.48,1011.6,3546.0,1010.65,1012.61,1010.48,1011.6,3546.0
2025-05-30 10:15:00,1011.77,1013.5,1010.76,1010.77,1870.0,1011.77,1013.5,1010.76,1010.77,1870.0
2025-05-30 10:20:00,1011.75,1011.76,1011.36,1011.47,407.0,1011.75,1011.76,1011.36,1011.47,407.0
2025-05-30 10:25:00,1011.7,1011.95,1010.56,1011.57,10401.0,1011.7,1011.95,1010.56,1011.57,10401.0
2025-05-30 10:30:00,1011.2,1011.77,1010.39,1010.39,1279.0,1011.2,1011.77,1010.39,1010.39,1279.0
2025-05-30 10:35:00,1010.88,1011.97,1009.83,1011.48,4830.0,1010.88,1011.97,1009.83,1011.48,4830.0
2025-05-30 10:40:00,1010.66,1011.6,1010.56,1010.79,3191.0,1010.66,1011.6,1010.56,1010.79,3191.0
2025-05-30 10:45:00,1011.12,1012.96,1010.61,1012.37,5956.0,1011.12,1012.96,1010.61,1012.37,5956.0
2025-05-30 10:50:00,1011.86,1011.86,1010.0,1010.31,4590.0,1011.86,1011.86,1010.0,1010.31,4590.0
2025-05-30 10:55:00,1010.5,1011.72,1009.83,1010.5,4182.0,1010.5,1011.72,1009.83,1010.5,4182.0
2025-05-30 11:00:00,1011.71,1012.33,1010.67,1010.92,2587.0,1011.71,1012.33,1010.67,1010.92,2587.0
2025-05-30 11:05:00,1010.0,1011.62,1009.34,1009.34,4418.0,1010.0,1011.62,1009.34,1009.34,4418.0
2025-05-30 11:10:00,1010.49,1011.63,1009.52,1010.87,4981.0,1010.49,1011.63,1009.52,1010.87,4981.0
2025-05-30 11:15:00,1011.24,1011.95,1010.83,1011.28,5530.0,1011.24,1011.95,1010.83,1011.28,5530.0
2025-05-30 11:20:00,1011.72,1014.5,1011.72,1013.44,3904.0,1011.72,1014.5,1011.72,1013.44,3904.0
2025-05-30 11:25:00,1014.31,1015.36,1013.36,1015.36,3233.0,1014.31,1015.36,1013.36,1015.36,3233.0
2025-05-30 11:30:00,1014.99,1014.99,1012.38,1012.38,1193.0,1014.99,1014.99,1012.38,1012.38,1193.0
2025-05-30 11:35:00,1012.59,1012.94,1011.85,1011.85,400.0,1012.59,1012.94,1011.85,1011.85,400.0
2025-05-30 11:40:00,1011.43,1012.18,1011.05,1011.98,4745.0,1011.43,1012.18,1011.05,1011.98,4745.0
2025-05-30 11:45:00,1010.72,1012.83,1010.42,1012.83,3246.0,1010.72,1012.83,1010.42,1012.83,3246.0
2025-05-30 11:50:00,1013.24,1013.59,1012.26,1012.61,1066.0,1013.24,1013.59,1012.26,1012.61,1066.0
2025-05-30 11:55:00,1013.78,1013.78,1012.9,1012.91,1123.0,1013.78,1013.78,1012.9,1012.91,1123.0
2025-05-30 12:00:00,1012.86,1013.58,1012.51,1012.68,1328.0,1012.86,1013.58,1012.51,1012.68,1328.0
2025-05-30 12:05:00,1013.07,1014.02,1013.07,1013.91,1514.0,1013.07,1014.02,1013.07,1013.91,1514.0
2025-05-30 12:10:00,1014.13,1014.13,1012.49,1012.61,2246.0,1014.13,1014.13,1012.49,1012.61,2246.0
2025-05-30 12:15:00,1013.82,1013.82,1011.94,1011.94,2127.0,1013.82,1013.82,1011.94,1011.94,2127.0
2025-05-30 12:20:00,1011.53,1011.53,1009.84,1009.84,3000.0,1011.53,1011.53,1009.84,1009.84,3000.0
2025-05-30 12:25:00,1009.23,1010.35,1007.22,1007.34,3997.0,1009.23,1010.35,1007.22,1007.34,3997.0
2025-05-30 12:30:00,1006.32,1007.11,1002.59,1004.32,7017.0,1006.32,1007.11,1002.59,1004.32,7017.0
2025-05-30 12:35:00,1003.67,1007.99,1003.66,1007.99,2742.0,1003.67,1007.99,1003.66,1007.99,2742.0
2025-05-30 12:40:00,1007.35,1007.62,1007.25,1007.25,715.0,1007.35,1007.62,1007.25,1007.25,715.0
2025-05-30 12:45:00,1007.0,1007.08,1005.84,1006.68,3513.0,1007.0,1007.08,1005.84,1006.68,3513.0
2025-05-30 12:50:00,1006.58,1006.58,1004.65,1004.85,6131.0,1006.58,1006.58,1004.65,1004.85,6131.0
2025-05-30 12:55:00,1005.14,1006.0,1005.07,1005.55,2529.0,1005.14,1006.0,1005.07,1005.55,2529.0
2025-05-30 13:00:00,1005.55,1007.09,1005.55,1006.81,1555.0,1005.55,1007.09,1005.55,1006.81,1555.0
2025-05-30 13:05:00,1007.4,1009.66,1007.36,1009.66,2163.0,1007.4,1009.66,1007.36,1009.66,2163.0
2025-05-30 13:10:00,1009.4,1009.4,1008.17,1008.17,1010.0,1009.4,1009.4,1008.17,1008.17,1010.0
2025-05-30 13:15:00,1007.96,1009.0,1007.34,1009.0,2613.0,1007.96,1009.0,1007.34,1009.0,2613.0
2025-05-30 13:20:00,1008.28,1008.28,1007.72,1007.99,502.0,1008.28,1008.28,1007.72,1007.99,502.0
2025-05-30 13:25:00,1007.09,1008.69,1007.09,1007.91,839.0,1007.09,1008.69,1007.09,1007.91,839.0
2025-05-30 13:30:00,1008.17,1008.56,1007.48,1007.98,2445.0,1008.17,1008.56,1007.48,1007.98,2445.0
2025-05-30 13:35:00,1008.0,1008.89,1008.0,1008.26,1810.0,1008.0,1008.89,1008.0,1008.26,1810.0
2025-05-30 13:40:00,1009.17,1010.23,1008.59,1008.59,3652.0,1009.17,1010.23,1008.59,1008.59,3652.0
2025-05-30 13:45:00,1009.46,1009.58,1008.45,1009.58,2096.0,1009.46,1009.58,1008.45,1009.58,2096.0
2025-05-30 13:50:00,1009.63,1010.34,1009.31,1009.37,2176.0,1009.63,1010.34,1009.31,1009.37,2176.0
2025-05-30 13:55:00,1009.19,1009.39,1008.77,1009.39,1097.0,1009.19,1009.39,1008.77,1009.39,1097.0
2025-05-30 14:00:00,1008.75,1009.89,1008.18,1009.2,3320.0,1008.75,1009.89,1008.18,1009.2,3320.0
2025-05-30 14:05:00,1010.0,1011.2,1009.73,1011.15,843.0,1010.0,1011.2,1009.73,1011.15,843.0
2025-05-30 14:10:00,1012.0,1012.0,1011.0,1011.37,1105.0,1012.0,1012.0,1011.0,1011.37,1105.0
2025-05-30 14:15:00,1011.54,1012.57,1011.09,1012.56,4480.0,1011.54,1012.57,1011.09,1012.56,4480.0
2025-05-30 14:20:00,1012.81,1012.81,1012.22,1012.72,404.0,1012.81,1012.81,1012.22,1012.72,404.0
2025-05-30 14:25:00,1013.38,1013.85,1012.67,1013.31,1753.0,1013.38,1013.85,1012.67,1013.31,1753.0
2025-05-30 14:30:00,1013.34,1014.02,1012.66,1012.66,6071.0,1013.34,1014.02,1012.66,1012.66,6071.0
2025-05-30 14:35:00,1012.44,1013.56,1012.44,1013.56,1747.0,1012.44,1013.56,1012.44,1013.56,1747.0
2025-05-30 14:40:00,1013.56,1014.99,1013.47,1014.41,4329.0,1013.56,1014.99,1013.47,1014.41,4329.0
2025-05-30 14:45:00,1014.48,1014.48,1012.92,1014.14,3589.0,1014.48,1014.48,1012.92,1014.14,3589.0
2025-05-30 14:50:00,1013.62,1014.24,1013.34,1013.97,1700.0,1013.62,1014.24,1013.34,1013.97,1700.0
2025-05-30 14:55:00,1014.24,1014.73,1013.67,1014.72,4070.0,1014.24,1014.73,1013.67,1014.72,4070.0
2025-05-30 15:00:00,1014.01,1015.56,1013.31,1015.05,8364.0,1014.01,1015.56,1013.31,1015.05,8364.0
2025-05-30 15:05:00,1015.55,1016.0,1015.11,1015.11,3007.0,1015.55,1016.0,1015.11,1015.11,3007.0
2025-05-30 15:10:00,1014.98,1015.38,1014.17,1015.38,3567.0,1014.98,1015.38,1014.17,1015.38,3567.0
2025-05-30 15:15:00,1015.57,1016.5,1014.76,1016.31,3381.0,1015.57,1016.5,1014.76,1016.31,3381.0
2025-05-30 15:20:00,1015.8,1016.84,1015.67,1016.59,5121.0,1015.8,1016.84,1015.67,1016.59,5121.0
2025-05-30 15:25:00,1016.67,1018.81,1016.66,1018.11,5824.0,1016.67,1018.81,1016.66,1018.11,5824.0
2025-05-30 15:30:00,1018.29,1018.29,1014.89,1015.76,6749.0,1018.29,1018.29,1014.89,1015.76,6749.0
2025-05-30 15:35:00,1015.97,1017.22,1015.57,1015.94,5612.0,1015.97,1017.22,1015.57,1015.94,5612.0
2025-05-30 15:40:00,1015.78,1016.56,1014.54,1014.73,5416.0,1015.78,1016.56,1014.54,1014.73,5416.0
2025-05-30 15:45:00,1014.72,1014.72,1013.62,1013.62,7602.0,1014.72,1014.72,1013.62,1013.62,7602.0
2025-05-30 15:50:00,1013.46,1016.69,1012.25,1013.53,27474.0,1013.46,1016.69,1012.25,1013.53,27474.0
2025-05-30 15:55:00,1013.54,1015.84,1011.08,1011.1,112101.0,1013.54,1015.84,1011.08,1011.1,112101.0
2025-06-02 09:30:00,1009.14,1016.78,1007.63,1015.13,17548.0,1009.14,1016.78,1007.63,1015.13,17548.0
2025-06-02 09:35:00,1014.44,1017.95,1013.21,1017.45,3290.0,1014.44,1017.95,1013.21,1017.45,3290.0
2025-06-02 09:40:00,1017.55,1017.55,1013.05,1013.51,4477.0,1017.55,1017.55,1013.05,1013.51,4477.0
2025-06-02 09:45:00,1014.12,1014.92,1011.72,1011.72,2290.0,1014.12,1014.92,1011.72,1011.72,2290.0
2025-06-02 09:50:00,1011.34,1011.34,1005.76,1005.87,4820.0,1011.34,1011.34,1005.76,1005.87,4820.0
2025-06-02 09:55:00,1005.94,1007.43,1002.89,1003.22,7140.0,1005.94,1007.43,1002.89,1003.22,7140.0
2025-06-02 10:00:00,1003.22,1005.43,1000.3,1004.21,13040.0,1003.22,1005.43,1000.3,1004.21,13040.0
2025-06-02 10:05:00,1003.05,1004.63,1002.83,1003.8,1775.0,1003.05,1004.63,1002.83,1003.8,1775.0
2025-06-02 10:10:00,1004.33,1004.34,1001.61,1003.27,7522.0,1004.33,1004.34,1001.61,1003.27,7522.0
2025-06-02 10:15:00,1002.85,1007.6,1002.0,1005.89,5159.0,1002.85,1007.6,1002.0,1005.89,5159.0
2025-06-02 10:20:00,1005.9,1008.13,1004.25,1008.13,1100.0,1005.9,1008.13,1004.25,1008.13,1100.0
2025-06-02 10:25:00,1008.05,1008.13,1007.02,1007.03,1400.0,1008.05,1008.13,1007.02,1007.03,1400.0
2025-06-02 10:30:00,1006.81,1008.82,1006.81,1008.82,2384.0,1006.81,1008.82,1006.81,1008.82,2384.0
2025-06-02 10:35:00,1008.64,1008.64,1006.0,1006.0,863.0,1008.64,1008.64,1006.0,1006.0,863.0
2025-06-02 10:40:00,1006.23,1006.23,1004.02,1004.82,1461.0,1006.23,1006.23,1004.02,1004.82,1461.0
2025-06-02 10:45:00,1005.17,1007.15,1005.1,1007.15,1822.0,1005.17,1007.15,1005.1,1007.15,1822.0
2025-06-02 10:50:00,1007.41,1007.71,1005.32,1005.78,1814.0,1007.41,1007.71,1005.32,1005.78,1814.0
2025-06-02 10:55:00,1005.27,1008.39,1005.27,1008.29,4453.0,1005.27,1008.39,1005.27,1008.29,4453.0
2025-06-02 11:00:00,1008.56,1009.99,1008.34,1009.13,4465.0,1008.56,1009.99,1008.34,1009.13,4465.0
2025-06-02 11:05:00,1009.25,1010.08,1008.44,1010.08,2403.0,1009.25,1010.08,1008.44,1010.08,2403.0
2025-06-02 11:10:00,1009.57,1010.57,1008.84,1010.52,1903.0,1009.57,1010.57,1008.84,1010.52,1903.0
2025-06-02 11:15:00,1010.03,1010.38,1008.51,1010.38,3367.0,1010.03,1010.38,1008.51,1010.38,3367.0
2025-06-02 11:20:00,1010.46,1011.15,1009.28,1011.15,2663.0,1010.46,1011.15,1009.28,1011.15,2663.0
2025-06-02 11:25:00,1010.3,1011.5,1008.86,1011.42,4249.0,1010.3,1011.5,1008.86,1011.42,4249.0
2025-06-02 11:30:00,1010.73,1011.42,1010.33,1010.44,1410.0,1010.73,1011.42,1010.33,1010.44,1410.0
2025-06-02 11:35:00,1009.44,1010.68,1009.44,1010.56,300.0,1009.44,1010.68,1009.44,1010.56,300.0
2025-06-02 11:40:00,1010.81,1012.01,1010.19,1012.01,3683.0,1010.81,1012.01,1010.19,1012.01,3683.0
2025-06-02 11:45:00,1011.34,1011.34,1011.09,1011.1,266.0,1011.34,1011.34,1011.09,1011.1,266.0
2025-06-02 11:50:00,1011.53,1012.04,1011.05,1011.94,2200.0,1011.53,1012.04,1011.05,1011.94,2200.0
2025-06-02 11:55:00,1011.6,1011.6,1010.43,1010.57,1021.0,1011.6,1011.6,1010.43,1010.57,1021.0
2025-06-02 12:00:00,1011.33,1011.33,1009.15,1010.36,2828.0,1011.33,1011.33,1009.15,1010.36,2828.0
2025-06-02 12:05:00,1009.83,1010.07,1008.95,1010.07,1225.0,1009.83,1010.07,1008.95,1010.07,1225.0
2025-06-02 12:10:00,1009.72,1010.29,1009.32,1010.29,1101.0,1009.72,1010.29,1009.32,1010.29,1101.0
2025-06-02 12:15:00,1009.91,1009.91,1009.32,1009.81,1901.0,1009.91,1009.91,1009.32,1009.81,1901.0
2025-06-02 12:20:00,1009.83,1010.5,1009.83,1010.04,981.0,1009.83,1010.5,1009.83,1010.04,981.0
2025-06-02 12:25:00,1009.72,1009.72,1008.83,1008.83,500.0,1009.72,1009.72,1008.83,1008.83,500.0
2025-06-02 12:30:00,1009.61,1010.85,1009.52,1010.71,845.0,1009.61,1010.85,1009.52,1010.71,845.0
2025-06-02 12:35:00,1010.83,1010.83,1009.29,1009.7,1348.0,1010.83,1010.83,1009.29,1009.7,1348.0
2025-06-02 12:40:00,1008.83,1009.39,1008.43,1009.18,2037.0,1008.83,1009.39,1008.43,1009.18,2037.0
2025-06-02 12:45:00,1009.77,1010.55,1009.52,1009.52,872.0,1009.77,1010.55,1009.52,1009.52,872.0
2025-06-02 12:50:00,1010.12,1012.22,1010.07,1011.9,3110.0,1010.12,1012.22,1010.07,1011.9,3110.0
2025-06-02 12:55:00,1011.94,1011.94,1011.51,1011.51,500.0,1011.94,1011.94,1011.51,1011.51,500.0
2025-06-02 13:00:00,1012.22,1013.28,1012.22,1013.25,1127.0,1012.22,1013.28,1012.22,1013.25,1127.0
2025-06-02 13:05:00,1013.82,1014.55,1013.82,1014.44,1252.0,1013.82,1014.55,1013.82,1014.44,1252.0
2025-06-02 13:10:00,1014.48,1014.48,1013.17,1013.17,1293.0,1014.48,1014.48,1013.17,1013.17,1293.0
2025-06-02 13:15:00,1012.75,1012.76,1012.75,1012.75,100.0,1012.75,1012.76,1012.75,1012.75,100.0
2025-06-02 13:20:00,1013.23,1013.97,1013.23,1013.31,856.0,1013.23,1013.97,1013.23,1013.31,856.0
2025-06-02 13:25:00,1013.66,1013.97,1012.71,1012.71,1657.0,1013.66,1013.97,1012.71,1012.71,1657.0
2025-06-02 13:30:00,1012.74,1012.74,1012.39,1012.41,500.0,1012.74,1012.74,1012.39,1012.41,500.0
2025-06-02 13:35:00,1012.08,1012.71,1011.87,1012.71,1322.0,1012.08,1012.71,1011.87,1012.71,1322.0
2025-06-02 13:40:00,1012.3,1012.63,1011.83,1011.83,750.0,1012.3,1012.63,1011.83,1011.83,750.0
2025-06-02 13:45:00,1011.6,1011.84,1011.49,1011.53,1150.0,1011.6,1011.84,1011.49,1011.53,1150.0
2025-06-02 13:50:00,1011.23,1012.32,1011.23,1012.32,1293.0,1011.23,1012.32,1011.23,1012.32,1293.0
2025-06-02 13:55:00,1011.92,1013.0,1011.86,1012.67,1222.0,1011.92,1013.0,1011.86,1012.67,1222.0
2025-06-02 14:00:00,1012.15,1013.13,1012.15,1012.68,791.0,1012.15,1013.13,1012.15,1012.68,791.0
2025-06-02 14:05:00,1012.29,1012.29,1011.27,1011.59,1933.0,1012.29,1012.29,1011.27,1011.59,1933.0
2025-06-02 14:10:00,1011.47,1012.29,1011.38,1012.29,1325.0,1011.47,1012.29,1011.38,1012.29,1325.0
2025-06-02 14:15:00,1012.74,1013.36,1012.62,1013.36,665.0,1012.74,1013.36,1012.62,1013.36,665.0
2025-06-02 14:20:00,1013.18,1015.0,1012.72,1014.13,2274.0,1013.18,1015.0,1012.72,1014.13,2274.0
2025-06-02 14:25:00,1014.41,1014.41,1013.56,1013.85,1551.0,1014.41,1014.41,1013.56,1013.85,1551.0
2025-06-02 14:30:00,1014.61,1014.61,1014.0,1014.33,556.0,1014.61,1014.61,1014.0,1014.33,556.0
2025-06-02 14:35:00,1013.77,1014.48,1013.77,1014.48,200.0,1013.77,1014.48,1013.77,1014.48,200.0
2025-06-02 14:40:00,1013.63,1013.63,1012.52,1013.37,710.0,1013.63,1013.63,1012.52,1013.37,710.0
2025-06-02 14:45:00,1013.31,1013.48,1013.02,1013.32,1784.0,1013.31,1013.48,1013.02,1013.32,1784.0
2025-06-02 14:50:00,1013.31,1014.11,1012.93,1013.52,4788.0,1013.31,1014.11,1012.93,1013.52,4788.0
2025-06-02 14:55:00,1013.3,1013.86,1013.3,1013.53,1702.0,1013.3,1013.86,1013.3,1013.53,1702.0
2025-06-02 15:00:00,1013.68,1013.91,1013.68,1013.71,329.0,1013.68,1013.91,1013.68,1013.71,329.0
2025-06-02 15:05:00,1013.54,1013.54,1012.43,1012.7,2056.0,1013.54,1013.54,1012.43,1012.7,2056.0
2025-06-02 15:10:00,1012.42,1013.0,1012.11,1013.0,2264.0,1012.42,1013.0,1012.11,1013.0,2264.0
2025-06-02 15:15:00,1012.13,1012.13,1011.06,1011.15,1773.0,1012.13,1012.13,1011.06,1011.15,1773.0
2025-06-02 15:20:00,1011.06,1012.4,1011.06,1012.4,2102.0,1011.06,1012.4,1011.06,1012.4,2102.0
2025-06-02 15:25:00,1013.05,1013.06,1011.77,1011.9,4139.0,1013.05,1013.06,1011.77,1011.9,4139.0
2025-06-02 15:30:00,1011.39,1011.56,1011.02,1011.02,2077.0,1011.39,1011.56,1011.02,1011.02,2077.0
2025-06-02 15:35:00,1011.02,1011.11,1010.65,1010.9,1984.0,1011.02,1011.11,1010.65,1010.9,1984.0
2025-06-02 15:40:00,1010.76,1011.98,1010.76,1011.72,4486.0,1010.76,1011.98,1010.76,1011.72,4486.0
2025-06-02 15:45:00,1011.75,1012.6,1011.61,1012.23,3472.0,1011.75,1012.6,1011.61,1012.23,3472.0
2025-06-02 15:50:00,1011.89,1012.61,1010.93,1011.12,6428.0,1011.89,1012.61,1010.93,1011.12,6428.0
2025-06-02 15:55:00,1011.54,1012.14,1009.96,1012.1,27300.0,1011.54,1012.14,1009.96,1012.1,27300.0
2025-06-03 09:30:00,1011.82,1016.25,1011.65,1014.57,18094.0,1011.82,1016.25,1011.65,1014.57,18094.0
2025-06-03 09:35:00,1016.2,1016.2,1012.61,1012.62,2218.0,1016.2,1016.2,1012.61,1012.62,2218.0
2025-06-03 09:40:00,1012.1,1014.7,1010.09,1013.9,13485.0,1012.1,1014.7,1010.09,1013.9,13485.0
2025-06-03 09:45:00,1013.62,1013.62,1011.21,1011.91,2900.0,1013.62,1013.62,1011.21,1011.91,2900.0
2025-06-03 09:50:00,1011.11,1011.65,1008.64,1009.8,3012.0,1011.11,1011.65,1008.64,1009.8,3012.0
2025-06-03 09:55:00,1009.8,1010.66,1008.41,1008.99,2757.0,1009.8,1010.66,1008.41,1008.99,2757.0
2025-06-03 10:00:00,1010.68,1010.68,1007.27,1008.78,10990.0,1010.68,1010.68,1007.27,1008.78,10990.0
2025-06-03 10:05:00,1007.66,1009.71,1005.58,1008.04,11516.0,1007.66,1009.71,1005.58,1008.04,11516.0
2025-06-03 10:10:00,1009.06,1009.25,1007.12,1007.14,3194.0,1009.06,1009.25,1007.12,1007.14,3194.0
2025-06-03 10:15:00,1006.22,1007.76,1005.66,1006.99,3713.0,1006.22,1007.76,1005.66,1006.99,3713.0
2025-06-03 10:20:00,1007.15,1007.77,1006.15,1006.75,1800.0,1007.15,1007.77,1006.15,1006.75,1800.0
2025-06-03 10:25:00,1006.21,1008.03,1006.0,1007.65,2872.0,1006.21,1008.03,1006.0,1007.65,2872.0
2025-06-03 10:30:00,1007.37,1007.37,1006.15,1006.15,2104.0,1007.37,1007.37,1006.15,1006.15,2104.0
2025-06-03 10:35:00,1005.5,1007.25,1005.5,1007.25,3223.0,1005.5,1007.25,1005.5,1007.25,3223.0
2025-06-03 10:40:00,1007.54,1007.54,1006.37,1006.65,1900.0,1007.54,1007.54,1006.37,1006.65,1900.0
2025-06-03 10:45:00,1006.87,1009.4,1006.87,1009.35,2370.0,1006.87,1009.4,1006.87,1009.35,2370.0
2025-06-03 10:50:00,1009.14,1010.11,1008.9,1008.9,2932.0,1009.14,1010.11,1008.9,1008.9,2932.0
2025-06-03 10:55:00,1008.9,1010.31,1008.69,1009.98,6129.0,1008.9,1010.31,1008.69,1009.98,6129.0
2025-06-03 11:00:00,1010.45,1010.45,1009.01,1009.01,2228.0,1010.45,1010.45,1009.01,1009.01,2228.0
2025-06-03 11:05:00,1010.42,1011.0,1009.73,1010.79,3990.0,1010.42,1011.0,1009.73,1010.79,3990.0
2025-06-03 11:10:00,1009.88,1011.11,1009.07,1011.11,3764.0,1009.88,1011.11,1009.07,1011.11,3764.0
2025-06-03 11:15:00,1011.36,1012.76,1011.15,1011.71,1141.0,1011.36,1012.76,1011.15,1011.71,1141.0
2025-06-03 11:20:00,1013.36,1013.56,1012.47,1013.56,1148.0,1013.36,1013.56,1012.47,1013.56,1148.0
2025-06-03 11:25:00,1013.45,1013.45,1012.47,1013.12,500.0,1013.45,1013.45,1012.47,1013.12,500.0
2025-06-03 11:30:00,1013.13,1013.13,1011.55,1011.85,1388.0,1013.13,1013.13,1011.55,1011.85,1388.0
2025-06-03 11:35:00,1011.42,1011.51,1010.01,1010.75,8489.0,1011.42,1011.51,1010.01,1010.75,8489.0
2025-06-03 11:40:00,1011.08,1012.23,1011.08,1012.23,1412.0,1011.08,1012.23,1011.08,1012.23,1412.0
2025-06-03 11:45:00,1011.33,1012.09,1010.92,1011.07,2565.0,1011.33,1012.09,1010.92,1011.07,2565.0
2025-06-03 11:50:00,1010.43,1011.3,1010.1,1010.1,1333.0,1010.43,1011.3,1010.1,1010.1,1333.0
2025-06-03 11:55:00,1010.62,1011.35,1010.12,1010.42,10265.0,1010.62,1011.35,1010.12,1010.42,10265.0
2025-06-03 12:00:00,1010.64,1010.91,1009.21,1010.05,4804.0,1010.64,1010.91,1009.21,1010.05,4804.0
2025-06-03 12:05:00,1010.61,1011.23,1010.28,1011.23,2059.0,1010.61,1011.23,1010.28,1011.23,2059.0
2025-06-03 12:10:00,1011.78,1012.24,1011.77,1012.24,617.0,1011.78,1012.24,1011.77,1012.24,617.0
2025-06-03 12:15:00,1012.39,1013.48,1012.14,1013.06,4554.0,1012.39,1013.48,1012.14,1013.06,4554.0
2025-06-03 12:20:00,1012.67,1013.02,1012.0,1012.16,900.0,1012.67,1013.02,1012.0,1012.16,900.0
2025-06-03 12:25:00,1012.43,1012.93,1011.85,1012.09,664.0,1012.43,1012.93,1011.85,1012.09,664.0
2025-06-03 12:30:00,1012.57,1013.37,1012.31,1012.9,4021.0,1012.57,1013.37,1012.31,1012.9,4021.0
2025-06-03 12:35:00,1013.19,1013.81,1013.18,1013.44,800.0,1013.19,1013.81,1013.18,1013.44,800.0
2025-06-03 12:40:00,1013.44,1013.44,1011.58,1011.79,2358.0,1013.44,1013.44,1011.58,1011.79,2358.0
2025-06-03 12:45:00,1011.79,1012.2,1011.46,1011.79,2883.0,1011.79,1012.2,1011.46,1011.79,2883.0
2025-06-03 12:50:00,1011.79,1012.2,1011.38,1011.46,821.0,1011.79,1012.2,1011.38,1011.46,821.0
2025-06-03 12:55:00,1011.18,1012.18,1011.18,1012.15,1100.0,1011.18,1012.18,1011.18,1012.15,1100.0
2025-06-03 13:00:00,1011.35,1012.27,1011.22,1012.27,2281.0,1011.35,1012.27,1011.22,1012.27,2281.0
2025-06-03 13:05:00,1011.96,1012.55,1011.77,1012.37,1600.0,1011.96,1012.55,1011.77,1012.37,1600.0
2025-06-03 13:10:00,1011.71,1011.78,1011.46,1011.78,500.0,1011.71,1011.78,1011.46,1011.78,500.0
2025-06-03 13:15:00,1011.79,1012.62,1011.63,1012.62,1100.0,1011.79,1012.62,1011.63,1012.62,1100.0
2025-06-03 13:20:00,1011.85,1012.04,1011.51,1011.51,951.0,1011.85,1012.04,1011.51,1011.51,951.0
2025-06-03 13:25:00,1011.01,1011.15,1010.43,1010.76,1345.0,1011.01,1011.15,1010.43,1010.76,1345.0
2025-06-03 13:30:00,1011.22,1011.42,1010.72,1010.97,702.0,1011.22,1011.42,1010.72,1010.97,702.0
2025-06-03 13:35:00,1010.55,1012.35,1010.55,1012.35,2740.0,1010.55,1012.35,1010.55,1012.35,2740.0
2025-06-03 13:40:00,1012.63,1012.63,1012.63,1012.63,100.0,1012.63,1012.63,1012.63,1012.63,100.0
2025-06-03 13:45:00,1011.4,1011.4,1010.18,1010.85,408.0,1011.4,1011.4,1010.18,1010.85,408.0
2025-06-03 13:50:00,1009.93,1011.58,1009.93,1011.58,574.0,1009.93,1011.58,1009.93,1011.58,574.0
2025-06-03 13:55:00,1010.76,1010.76,1010.76,1010.76,100.0,1010.76,1010.76,1010.76,1010.76,100.0
2025-06-03 14:00:00,1010.95,1010.95,1007.89,1008.59,3158.0,1010.95,1010.95,1007.89,1008.59,3158.0
2025-06-03 14:05:00,1008.82,1008.89,1007.84,1008.55,1789.0,1008.82,1008.89,1007.84,1008.55,1789.0
2025-06-03 14:10:00,1008.11,1008.72,1007.4,1008.71,2967.0,1008.11,1008.72,1007.4,1008.71,2967.0
2025-06-03 14:15:00,1007.92,1008.88,1007.28,1008.88,738.0,1007.92,1008.88,1007.28,1008.88,738.0
2025-06-03 14:20:00,1008.94,1009.08,1008.94,1009.08,200.0,1008.94,1009.08,1008.94,1009.08,200.0
2025-06-03 14:25:00,1010.25,1010.49,1010.12,1010.49,900.0,1010.25,1010.49,1010.12,1010.49,900.0
2025-06-03 14:30:00,1010.87,1011.33,1010.66,1010.66,710.0,1010.87,1011.33,1010.66,1010.66,710.0
2025-06-03 14:35:00,1010.93,1011.1,1010.41,1010.41,2867.0,1010.93,1011.1,1010.41,1010.41,2867.0
2025-06-03 14:40:00,1010.6,1010.78,1010.09,1010.41,3050.0,1010.6,1010.78,1010.09,1010.41,3050.0
2025-06-03 14:45:00,1010.54,1011.09,1010.48,1010.55,1493.0,1010.54,1011.09,1010.48,1010.55,1493.0
2025-06-03 14:50:00,1010.55,1011.17,1010.26,1010.88,2394.0,1010.55,1011.17,1010.26,1010.88,2394.0
2025-06-03 14:55:00,1011.25,1011.26,1010.51,1011.17,1736.0,1011.25,1011.26,1010.51,1011.17,1736.0
2025-06-03 15:00:00,1011.18,1011.68,1010.68,1011.09,1854.0,1011.18,1011.68,1010.68,1011.09,1854.0
2025-06-03 15:05:00,1011.08,1011.08,1010.44,1010.69,4548.0,1011.08,1011.08,1010.44,1010.69,4548.0
2025-06-03 15:10:00,1010.8,1010.8,1009.96,1009.97,2074.0,1010.8,1010.8,1009.96,1009.97,2074.0
2025-06-03 15:15:00,1010.1,1010.64,1009.7,1009.85,4599.0,1010.1,1010.64,1009.7,1009.85,4599.0
2025-06-03 15:20:00,1010.23,1010.72,1009.73,1010.17,2053.0,1010.23,1010.72,1009.73,1010.17,2053.0
2025-06-03 15:25:00,1009.92,1010.23,1009.74,1009.97,1669.0,1009.92,1010.23,1009.74,1009.97,1669.0
2025-06-03 15:30:00,1009.92,1010.28,1009.47,1009.8,1411.0,1009.92,1010.28,1009.47,1009.8,1411.0
2025-06-03 15:35:00,1009.34,1009.61,1008.26,1008.72,7950.0,1009.34,1009.61,1008.26,1008.72,7950.0
2025-06-03 15:40:00,1008.26,1008.49,1007.73,1007.74,3466.0,1008.26,1008.49,1007.73,1007.74,3466.0
2025-06-03 15:45:00,1008.34,1008.34,1006.94,1007.4,6370.0,1008.34,1008.34,1006.94,1007.4,6370.0
2025-06-03 15:50:00,1008.37,1011.11,1008.32,1010.4,5097.0,1008.37,1011.11,1008.32,1010.4,5097.0
2025-06-03 15:55:00,1010.52,1012.38,1010.47,1011.03,38861.0,1010.52,1012.38,1010.47,1011.03,38861.0
2025-06-04 09:30:00,1011.56,1012.79,1010.0,1011.75,9586.0,1011.56,1012.79,1010.0,1011.75,9586.0
2025-06-04 09:35:00,1011.68,1012.2,1008.13,1009.99,3034.0,1011.68,1012.2,1008.13,1009.99,3034.0
2025-06-04 09:40:00,1008.99,1008.99,1006.19,1006.21,6646.0,1008.99,1008.99,1006.19,1006.21,6646.0
2025-06-04 09:45:00,1006.08,1008.36,1006.0,1006.0,13104.0,1006.08,1008.36,1006.0,1006.0,13104.0
2025-06-04 09:50:00,1005.68,1005.68,1002.96,1004.49,1869.0,1005.68,1005.68,1002.96,1004.49,1869.0
2025-06-04 09:55:00,1004.46,1007.59,1003.15,1006.84,5144.0,1004.46,1007.59,1003.15,1006.84,5144.0
2025-06-04 10:00:00,1006.3,1007.88,1004.87,1005.87,5263.0,1006.3,1007.88,1004.87,1005.87,5263.0
2025-06-04 10:05:00,1008.86,1008.86,1005.76,1006.34,2184.0,1008.86,1008.86,1005.76,1006.34,2184.0
2025-06-04 10:10:00,1007.5,1009.96,1007.5,1009.49,1631.0,1007.5,1009.96,1007.5,1009.49,1631.0
2025-06-04 10:15:00,1009.49,1012.0,1009.48,1012.0,1241.0,1009.49,1012.0,1009.48,1012.0,1241.0
2025-06-04 10:20:00,1011.88,1013.18,1010.69,1011.44,2436.0,1011.88,1013.18,1010.69,1011.44,2436.0
2025-06-04 10:25:00,1012.68,1013.0,1011.3,1012.14,2255.0,1012.68,1013.0,1011.3,1012.14,2255.0
2025-06-04 10:30:00,1012.14,1017.55,1012.14,1015.96,5621.0,1012.14,1017.55,1012.14,1015.96,5621.0
2025-06-04 10:35:00,1015.56,1016.23,1013.47,1013.47,2069.0,1015.56,1016.23,1013.47,1013.47,2069.0
2025-06-04 10:40:00,1013.25,1013.84,1011.54,1011.54,1330.0,1013.25,1013.84,1011.54,1011.54,1330.0
2025-06-04 10:45:00,1011.53,1012.37,1010.23,1012.37,2722.0,1011.53,1012.37,1010.23,1012.37,2722.0
2025-06-04 10:50:00,1011.51,1012.73,1010.31,1011.64,636.0,1011.51,1012.73,1010.31,1011.64,636.0
2025-06-04 10:55:00,1012.45,1013.2,1011.85,1012.93,2160.0,1012.45,1013.2,1011.85,1012.93,2160.0
2025-06-04 11:00:00,1012.8,1013.84,1012.8,1013.54,720.0,1012.8,1013.84,1012.8,1013.54,720.0
2025-06-04 11:05:00,1013.78,1014.21,1013.6,1014.11,944.0,1013.78,1014.21,1013.6,1014.11,944.0
2025-06-04 11:10:00,1013.1,1013.71,1012.12,1012.12,965.0,1013.1,1013.71,1012.12,1012.12,965.0
2025-06-04 11:15:00,1011.93,1014.1,1011.81,1012.94,2099.0,1011.93,1014.1,1011.81,1012.94,2099.0
2025-06-04 11:20:00,1013.03,1013.14,1012.62,1013.09,1404.0,1013.03,1013.14,1012.62,1013.09,1404.0
2025-06-04 11:25:00,1013.09,1013.09,1012.03,1012.23,1500.0,1013.09,1013.09,1012.03,1012.23,1500.0
2025-06-04 11:30:00,1011.25,1013.49,1010.8,1012.73,1474.0,1011.25,1013.49,1010.8,1012.73,1474.0
2025-06-04 11:35:00,1013.45,1013.7,1012.83,1013.7,1008.0,1013.45,1013.7,1012.83,1013.7,1008.0
2025-06-04 11:40:00,1013.14,1015.48,1013.14,1014.56,8283.0,1013.14,1015.48,1013.14,1014.56,8283.0
2025-06-04 11:45:00,1014.59,1015.35,1014.59,1014.66,900.0,1014.59,1015.35,1014.59,1014.66,900.0
2025-06-04 11:50:00,1014.96,1015.12,1013.8,1014.13,1699.0,1014.96,1015.12,1013.8,1014.13,1699.0
2025-06-04 11:55:00,1013.51,1013.51,1013.29,1013.29,500.0,1013.51,1013.51,1013.29,1013.29,500.0
2025-06-04 12:00:00,1013.49,1013.49,1012.42,1012.42,300.0,1013.49,1013.49,1012.42,1012.42,300.0
2025-06-04 12:05:00,1012.94,1012.95,1011.5,1011.5,300.0,1012.94,1012.95,1011.5,1011.5,300.0
2025-06-04 12:10:00,1011.07,1011.07,1010.48,1010.48,500.0,1011.07,1011.07,1010.48,1010.48,500.0
2025-06-04 12:15:00,1011.31,1012.23,1011.1,1011.45,1496.0,1011.31,1012.23,1011.1,1011.45,1496.0
2025-06-04 12:20:00,1009.8,1010.42,1009.56,1009.75,800.0,1009.8,1010.42,1009.56,1009.75,800.0
2025-06-04 12:25:00,1009.64,1009.64,1009.05,1009.05,593.0,1009.64,1009.64,1009.05,1009.05,593.0
2025-06-04 12:30:00,1009.08,1010.0,1009.07,1009.94,1297.0,1009.08,1010.0,1009.07,1009.94,1297.0
2025-06-04 12:35:00,1009.55,1010.81,1009.55,1010.1,434.0,1009.55,1010.81,1009.55,1010.1,434.0
2025-06-04 12:40:00,1010.59,1010.59,1009.82,1010.03,826.0,1010.59,1010.59,1009.82,1010.03,826.0
2025-06-04 12:45:00,1010.21,1012.13,1010.21,1011.52,1317.0,1010.21,1012.13,1010.21,1011.52,1317.0
2025-06-04 12:50:00,1011.68,1011.68,1010.45,1010.82,480.0,1011.68,1011.68,1010.45,1010.82,480.0
2025-06-04 12:55:00,1011.5,1012.47,1011.5,1012.47,1030.0,1011.5,1012.47,1011.5,1012.47,1030.0
2025-06-04 13:00:00,1012.48,1012.48,1012.03,1012.03,202.0,1012.48,1012.48,1012.03,1012.03,202.0
2025-06-04 13:05:00,1012.94,1012.94,1012.17,1012.17,200.0,1012.94,1012.94,1012.17,1012.17,200.0
2025-06-04 13:10:00,1012.44,1014.15,1012.34,1012.34,2598.0,1012.44,1014.15,1012.34,1012.34,2598.0
2025-06-04 13:15:00,1012.79,1013.02,1012.69,1012.7,300.0,1012.79,1013.02,1012.69,1012.7,300.0
2025-06-04 13:20:00,1012.7,1013.41,1012.33,1013.41,500.0,1012.7,1013.41,1012.33,1013.41,500.0
2025-06-04 13:25:00,1013.67,1013.67,1012.94,1013.05,400.0,1013.67,1013.67,1012.94,1013.05,400.0
2025-06-04 13:30:00,1013.68,1013.87,1013.07,1013.74,1305.0,1013.68,1013.87,1013.07,1013.74,1305.0
2025-06-04 13:35:00,1013.73,1013.81,1013.31,1013.81,500.0,1013.73,1013.81,1013.31,1013.81,500.0
2025-06-04 13:40:00,1012.95,1013.31,1012.16,1012.74,3245.0,1012.95,1013.31,1012.16,1012.74,3245.0
2025-06-04 13:45:00,1013.31,1014.89,1013.31,1014.04,1901.0,1013.31,1014.89,1013.31,1014.04,1901.0
2025-06-04 13:50:00,1014.47,1014.47,1013.82,1013.92,1127.0,1014.47,1014.47,1013.82,1013.92,1127.0
2025-06-04 13:55:00,1014.25,1014.25,1014.24,1014.25,300.0,1014.25,1014.25,1014.24,1014.25,300.0
2025-06-04 14:00:00,1014.25,1015.33,1014.08,1014.08,1995.0,1014.25,1015.33,1014.08,1014.08,1995.0
2025-06-04 14:05:00,1014.63,1016.56,1014.62,1016.55,3423.0,1014.63,1016.56,1014.62,1016.55,3423.0
2025-06-04 14:10:00,1015.86,1016.43,1015.86,1016.21,564.0,1015.86,1016.43,1015.86,1016.21,564.0
2025-06-04 14:15:00,1016.36,1016.37,1015.63,1016.23,1220.0,1016.36,1016.37,1015.63,1016.23,1220.0
2025-06-04 14:20:00,1015.77,1016.03,1015.25,1015.83,921.0,1015.77,1016.03,1015.25,1015.83,921.0
2025-06-04 14:25:00,1015.79,1015.99,1015.24,1015.91,4629.0,1015.79,1015.99,1015.24,1015.91,4629.0
2025-06-04 14:30:00,1015.97,1016.52,1015.95,1016.49,1606.0,1015.97,1016.52,1015.95,1016.49,1606.0
2025-06-04 14:35:00,1015.98,1017.0,1015.98,1016.75,3327.0,1015.98,1017.0,1015.98,1016.75,3327.0
2025-06-04 14:40:00,1016.76,1016.77,1016.07,1016.07,1092.0,1016.76,1016.77,1016.07,1016.07,1092.0
2025-06-04 14:45:00,1016.36,1016.37,1015.6,1016.23,684.0,1016.36,1016.37,1015.6,1016.23,684.0
2025-06-04 14:50:00,1016.24,1017.09,1016.23,1017.09,2005.0,1016.24,1017.09,1016.23,1017.09,2005.0
2025-06-04 14:55:00,1016.63,1016.67,1016.24,1016.33,886.0,1016.63,1016.67,1016.24,1016.33,886.0
2025-06-04 15:00:00,1016.61,1016.79,1016.15,1016.77,1977.0,1016.61,1016.79,1016.15,1016.77,1977.0
2025-06-04 15:05:00,1016.33,1016.33,1015.75,1016.17,1157.0,1016.33,1016.33,1015.75,1016.17,1157.0
2025-06-04 15:10:00,1016.0,1016.56,1015.76,1016.52,1743.0,1016.0,1016.56,1015.76,1016.52,1743.0
2025-06-04 15:15:00,1016.52,1016.52,1015.78,1016.07,1222.0,1016.52,1016.52,1015.78,1016.07,1222.0
2025-06-04 15:20:00,1015.8,1016.16,1015.12,1016.0,4026.0,1015.8,1016.16,1015.12,1016.0,4026.0
2025-06-04 15:25:00,1015.79,1016.33,1015.68,1015.93,914.0,1015.79,1016.33,1015.68,1015.93,914.0
2025-06-04 15:30:00,1015.86,1016.15,1015.22,1015.51,2682.0,1015.86,1016.15,1015.22,1015.51,2682.0
2025-06-04 15:35:00,1015.46,1015.6,1014.26,1014.26,3265.0,1015.46,1015.6,1014.26,1014.26,3265.0
2025-06-04 15:40:00,1013.89,1014.79,1013.83,1014.54,1999.0,1013.89,1014.79,1013.83,1014.54,1999.0
2025-06-04 15:45:00,1014.23,1014.66,1013.05,1013.7,2944.0,1014.23,1014.66,1013.05,1013.7,2944.0
2025-06-04 15:50:00,1013.43,1015.03,1013.21,1013.99,4576.0,1013.43,1015.03,1013.21,1013.99,4576.0
2025-06-04 15:55:00,1014.61,1014.61,1011.42,1012.81,9918.0,1014.61,1014.61,1011.42,1012.81,9918.0
2025-06-05 09:30:00,1027.31,1027.31,1016.77,1020.45,12601.0,1027.31,1027.31,1016.77,1020.45,12601.0
2025-06-05 09:35:00,1020.24,1022.98,1018.12,1018.29,2117.0,1020.24,1022.98,1018.12,1018.29,2117.0
2025-06-05 09:40:00,1018.29,1019.06,1017.72,1017.72,2368.0,1018.29,1019.06,1017.72,1017.72,2368.0
2025-06-05 09:45:00,1015.6,1018.3,1014.42,1018.1,2160.0,1015.6,1018.3,1014.42,1018.1,2160.0
2025-06-05 09:50:00,1018.5,1020.26,1017.91,1018.68,2246.0,1018.5,1020.26,1017.91,1018.68,2246.0
2025-06-05 09:55:00,1020.26,1020.26,1018.92,1018.92,3526.0,1020.26,1020.26,1018.92,1018.92,3526.0
2025-06-05 10:00:00,1018.32,1022.12,1018.32,1020.96,2856.0,1018.32,1022.12,1018.32,1020.96,2856.0
2025-06-05 10:05:00,1022.5,1022.5,1019.89,1019.89,1510.0,1022.5,1022.5,1019.89,1019.89,1510.0
2025-06-05 10:10:00,1020.75,1022.85,1020.17,1021.78,1267.0,1020.75,1022.85,1020.17,1021.78,1267.0
2025-06-05 10:15:00,1021.7,1021.7,1020.19,1021.22,1673.0,1021.7,1021.7,1020.19,1021.22,1673.0
2025-06-05 10:20:00,1021.34,1024.0,1021.34,1024.0,1184.0,1021.34,1024.0,1021.34,1024.0,1184.0
2025-06-05 10:25:00,1024.69,1025.0,1022.75,1022.75,3137.0,1024.69,1025.0,1022.75,1022.75,3137.0
2025-06-05 10:30:00,1022.78,1022.78,1018.85,1018.85,1000.0,1022.78,1022.78,1018.85,1018.85,1000.0
2025-06-05 10:35:00,1019.73,1021.75,1019.45,1021.32,1200.0,1019.73,1021.75,1019.45,1021.32,1200.0
2025-06-05 10:40:00,1021.0,1023.86,1021.0,1022.92,1548.0,1021.0,1023.86,1021.0,1022.92,1548.0
2025-06-05 10:45:00,1023.31,1025.0,1022.52,1022.52,2574.0,1023.31,1025.0,1022.52,1022.52,2574.0
2025-06-05 10:50:00,1023.64,1024.03,1022.8,1022.8,500.0,1023.64,1024.03,1022.8,1022.8,500.0
2025-06-05 10:55:00,1023.18,1024.71,1023.12,1024.71,400.0,1023.18,1024.71,1023.12,1024.71,400.0
2025-06-05 11:00:00,1024.65,1024.65,1022.93,1023.8,2235.0,1024.65,1024.65,1022.93,1023.8,2235.0
2025-06-05 11:05:00,1024.14,1024.76,1022.93,1024.27,3185.0,1024.14,1024.76,1022.93,1024.27,3185.0
2025-06-05 11:10:00,1024.86,1027.9,1024.86,1027.89,3229.0,1024.86,1027.9,1024.86,1027.89,3229.0
2025-06-05 11:15:00,1027.8,1030.8,1027.55,1030.49,8995.0,1027.8,1030.8,1027.55,1030.49,8995.0
2025-06-05 11:20:00,1028.96,1029.24,1028.35,1028.35,2277.0,1028.96,1029.24,1028.35,1028.35,2277.0
2025-06-05 11:25:00,1027.84,1028.85,1026.81,1028.59,7341.0,1027.84,1028.85,1026.81,1028.59,7341.0
2025-06-05 11:30:00,1028.95,1030.05,1028.43,1028.9,2204.0,1028.95,1030.05,1028.43,1028.9,2204.0
2025-06-05 11:35:00,1028.99,1029.38,1028.12,1028.12,1635.0,1028.99,1029.38,1028.12,1028.12,1635.0
2025-06-05 11:40:00,1028.3,1029.66,1028.3,1029.2,2455.0,1028.3,1029.66,1028.3,1029.2,2455.0
2025-06-05 11:45:00,1028.94,1029.3,1028.65,1028.65,1280.0,1028.94,1029.3,1028.65,1028.65,1280.0
2025-06-05 11:50:00,1029.42,1030.15,1028.9,1029.0,1473.0,1029.42,1030.15,1028.9,1029.0,1473.0
2025-06-05 11:55:00,1029.83,1031.0,1029.83,1031.0,1335.0,1029.83,1031.0,1029.83,1031.0,1335.0
2025-06-05 12:00:00,1031.27,1031.44,1029.96,1031.39,4857.0,1031.27,1031.44,1029.96,1031.39,4857.0
2025-06-05 12:05:00,1030.07,1031.39,1029.65,1029.65,2078.0,1030.07,1031.39,1029.65,1029.65,2078.0
2025-06-05 12:10:00,1030.09,1030.09,1029.28,1029.28,300.0,1030.09,1030.09,1029.28,1029.28,300.0
2025-06-05 12:15:00,1029.31,1029.51,1027.17,1028.23,4200.0,1029.31,1029.51,1027.17,1028.23,4200.0
2025-06-05 12:20:00,1029.22,1029.22,1028.03,1028.13,713.0,1029.22,1029.22,1028.03,1028.13,713.0
2025-06-05 12:25:00,1027.72,1029.0,1027.21,1029.0,2903.0,1027.72,1029.0,1027.21,1029.0,2903.0
2025-06-05 12:30:00,1027.92,1027.92,1027.11,1027.38,1128.0,1027.92,1027.92,1027.11,1027.38,1128.0
2025-06-05 12:35:00,1026.75,1027.19,1025.74,1025.74,2890.0,1026.75,1027.19,1025.74,1025.74,2890.0
2025-06-05 12:40:00,1025.2,1025.26,1024.5,1024.5,850.0,1025.2,1025.26,1024.5,1024.5,850.0
2025-06-05 12:45:00,1021.05,1021.63,1019.38,1020.45,6072.0,1021.05,1021.63,1019.38,1020.45,6072.0
2025-06-05 12:50:00,1019.69,1021.23,1018.36,1019.98,4506.0,1019.69,1021.23,1018.36,1019.98,4506.0
2025-06-05 12:55:00,1020.56,1021.45,1018.92,1018.92,1961.0,1020.56,1021.45,1018.92,1018.92,1961.0
2025-06-05 13:00:00,1018.12,1020.25,1017.38,1020.25,3354.0,1018.12,1020.25,1017.38,1020.25,3354.0
2025-06-05 13:05:00,1020.15,1021.9,1020.04,1021.68,4822.0,1020.15,1021.9,1020.04,1021.68,4822.0
2025-06-05 13:10:00,1022.59,1022.62,1022.54,1022.55,300.0,1022.59,1022.62,1022.54,1022.55,300.0
2025-06-05 13:15:00,1022.69,1024.06,1022.69,1023.08,2798.0,1022.69,1024.06,1022.69,1023.08,2798.0
2025-06-05 13:20:00,1022.93,1022.93,1022.93,1022.93,200.0,1022.93,1022.93,1022.93,1022.93,200.0
2025-06-05 13:25:00,1024.14,1024.14,1023.47,1023.84,700.0,1024.14,1024.14,1023.47,1023.84,700.0
2025-06-05 13:30:00,1023.14,1023.14,1023.14,1023.14,100.0,1023.14,1023.14,1023.14,1023.14,100.0
2025-06-05 13:35:00,1022.99,1023.88,1022.99,1023.88,672.0,1022.99,1023.88,1022.99,1023.88,672.0
2025-06-05 13:40:00,1024.09,1024.43,1023.74,1024.37,1963.0,1024.09,1024.43,1023.74,1024.37,1963.0
2025-06-05 13:45:00,1024.79,1024.79,1023.25,1024.12,2128.0,1024.79,1024.79,1023.25,1024.12,2128.0
2025-06-05 13:50:00,1023.76,1024.62,1023.75,1023.93,9017.0,1023.76,1024.62,1023.75,1023.93,9017.0
2025-06-05 13:55:00,1023.93,1024.43,1022.57,1022.71,5291.0,1023.93,1024.43,1022.57,1022.71,5291.0
2025-06-05 14:00:00,1022.31,1022.46,1021.79,1022.01,1546.0,1022.31,1022.46,1021.79,1022.01,1546.0
2025-06-05 14:05:00,1021.77,1022.45,1021.23,1021.9,2331.0,1021.77,1022.45,1021.23,1021.9,2331.0
2025-06-05 14:10:00,1021.35,1022.46,1021.3,1022.16,3426.0,1021.35,1022.46,1021.3,1022.16,3426.0
2025-06-05 14:15:00,1021.17,1021.17,1018.65,1020.48,2650.0,1021.17,1021.17,1018.65,1020.48,2650.0
2025-06-05 14:20:00,1021.39,1022.68,1020.63,1022.68,2100.0,1021.39,1022.68,1020.63,1022.68,2100.0
2025-06-05 14:25:00,1022.84,1023.06,1022.06,1022.41,1693.0,1022.84,1023.06,1022.06,1022.41,1693.0
2025-06-05 14:30:00,1022.68,1022.68,1021.3,1022.3,2537.0,1022.68,1022.68,1021.3,1022.3,2537.0
2025-06-05 14:35:00,1023.01,1023.26,1022.23,1022.58,900.0,1023.01,1023.26,1022.23,1022.58,900.0
2025-06-05 14:40:00,1022.73,1022.74,1021.67,1021.7,2623.0,1022.73,1022.74,1021.67,1021.7,2623.0
2025-06-05 14:45:00,1022.22,1023.7,1022.04,1023.7,2978.0,1022.22,1023.7,1022.04,1023.7,2978.0
2025-06-05 14:50:00,1022.85,1022.9,1022.1,1022.33,2334.0,1022.85,1022.9,1022.1,1022.33,2334.0
2025-06-05 14:55:00,1022.28,1023.44,1021.37,1022.02,3586.0,1022.28,1023.44,1021.37,1022.02,3586.0
2025-06-05 15:00:00,1022.29,1022.29,1021.29,1021.29,512.0,1022.29,1022.29,1021.29,1021.29,512.0
2025-06-05 15:05:00,1021.37,1021.9,1020.65,1021.38,2900.0,1021.37,1021.9,1020.65,1021.38,2900.0
2025-06-05 15:10:00,1021.17,1021.56,1018.71,1018.87,3970.0,1021.17,1021.56,1018.71,1018.87,3970.0
2025-06-05 15:15:00,1018.85,1019.61,1015.0,1015.27,4844.0,1018.85,1019.61,1015.0,1015.27,4844.0
2025-06-05 15:20:00,1015.75,1016.02,1014.17,1014.4,3309.0,1015.75,1016.02,1014.17,1014.4,3309.0
2025-06-05 15:25:00,1014.52,1017.73,1014.52,1016.37,7015.0,1014.52,1017.73,1014.52,1016.37,7015.0
2025-06-05 15:30:00,1016.11,1018.37,1016.1,1017.71,2903.0,1016.11,1018.37,1016.1,1017.71,2903.0
2025-06-05 15:35:00,1017.77,1021.16,1017.76,1020.77,3665.0,1017.77,1021.16,1017.76,1020.77,3665.0
2025-06-05 15:40:00,1020.06,1020.28,1019.31,1019.39,2345.0,1020.06,1020.28,1019.31,1019.39,2345.0
2025-06-05 15:45:00,1019.36,1020.44,1019.11,1020.07,4591.0,1019.36,1020.44,1019.11,1020.07,4591.0
2025-06-05 15:50:00,1019.63,1020.06,1017.97,1018.07,8362.0,1019.63,1020.06,1017.97,1018.07,8362.0
2025-06-05 15:55:00,1017.6,1018.76,1016.88,1017.6,17126.0,1017.6,1018.76,1016.88,1017.6,17126.0
2025-06-06 09:30:00,1026.23,1028.5,1017.6,1018.39,18995.0,1026.23,1028.5,1017.6,1018.39,18995.0
2025-06-06 09:35:00,1019.77,1020.22,1016.34,1019.21,18062.0,1019.77,1020.22,1016.34,1019.21,18062.0
2025-06-06 09:40:00,1020.68,1024.0,1020.68,1022.37,1860.0,1020.68,1024.0,1020.68,1022.37,1860.0
2025-06-06 09:45:00,1022.37,1025.0,1022.36,1024.1,6599.0,1022.37,1025.0,1022.36,1024.1,6599.0
2025-06-06 09:50:00,1024.51,1025.8,1022.1,1022.67,3660.0,1024.51,1025.8,1022.1,1022.67,3660.0
2025-06-06 09:55:00,1021.07,1023.67,1019.84,1022.62,3236.0,1021.07,1023.67,1019.84,1022.62,3236.0
2025-06-06 10:00:00,1023.0,1023.87,1021.05,1022.84,4194.0,1023.0,1023.87,1021.05,1022.84,4194.0
2025-06-06 10:05:00,1024.91,1026.26,1022.09,1023.64,2302.0,1024.91,1026.26,1022.09,1023.64,2302.0
2025-06-06 10:10:00,1024.04,1025.23,1021.29,1025.18,4826.0,1024.04,1025.23,1021.29,1025.18,4826.0
2025-06-06 10:15:00,1024.08,1027.57,1024.08,1027.57,3810.0,1024.08,1027.57,1024.08,1027.57,3810.0
2025-06-06 10:20:00,1027.67,1028.88,1026.5,1026.5,5525.0,1027.67,1028.88,1026.5,1026.5,5525.0
2025-06-06 10:25:00,1028.04,1028.45,1024.81,1024.81,3140.0,1028.04,1028.45,1024.81,1024.81,3140.0
2025-06-06 10:30:00,1026.51,1026.59,1024.7,1026.33,2023.0,1026.51,1026.59,1024.7,1026.33,2023.0
2025-06-06 10:35:00,1025.85,1027.25,1025.85,1026.21,2053.0,1025.85,1027.25,1025.85,1026.21,2053.0
2025-06-06 10:40:00,1027.25,1028.39,1027.06,1027.78,1827.0,1027.25,1028.39,1027.06,1027.78,1827.0
2025-06-06 10:45:00,1027.37,1028.11,1027.02,1027.99,400.0,1027.37,1028.11,1027.02,1027.99,400.0
2025-06-06 10:50:00,1027.44,1029.48,1027.44,1028.78,3309.0,1027.44,1029.48,1027.44,1028.78,3309.0
2025-06-06 10:55:00,1027.73,1030.0,1027.21,1029.54,3800.0,1027.73,1030.0,1027.21,1029.54,3800.0
2025-06-06 11:00:00,1029.73,1031.26,1029.67,1030.5,6457.0,1029.73,1031.26,1029.67,1030.5,6457.0
2025-06-06 11:05:00,1029.68,1031.91,1029.68,1030.49,2913.0,1029.68,1031.91,1029.68,1030.49,2913.0
2025-06-06 11:10:00,1030.86,1030.98,1030.11,1030.43,1200.0,1030.86,1030.98,1030.11,1030.43,1200.0
2025-06-06 11:15:00,1030.14,1031.79,1028.13,1028.13,3280.0,1030.14,1031.79,1028.13,1028.13,3280.0
2025-06-06 11:20:00,1027.52,1029.6,1026.92,1029.6,2700.0,1027.52,1029.6,1026.92,1029.6,2700.0
2025-06-06 11:25:00,1029.6,1030.4,1029.24,1030.4,1394.0,1029.6,1030.4,1029.24,1030.4,1394.0
2025-06-06 11:30:00,1030.81,1030.96,1029.6,1030.02,1309.0,1030.81,1030.96,1029.6,1030.02,1309.0
2025-06-06 11:35:00,1030.1,1031.26,1030.09,1030.39,967.0,1030.1,1031.26,1030.09,1030.39,967.0
2025-06-06 11:40:00,1031.27,1031.68,1030.67,1030.67,2210.0,1031.27,1031.68,1030.67,1030.67,2210.0
2025-06-06 11:45:00,1030.12,1030.78,1029.65,1030.41,2108.0,1030.12,1030.78,1029.65,1030.41,2108.0
2025-06-06 11:50:00,1030.44,1031.38,1030.43,1031.09,1504.0,1030.44,1031.38,1030.43,1031.09,1504.0
2025-06-06 11:55:00,1031.46,1031.72,1030.18,1030.18,900.0,1031.46,1031.72,1030.18,1030.18,900.0
2025-06-06 12:00:00,1030.88,1031.0,1030.18,1030.43,1600.0,1030.88,1031.0,1030.18,1030.43,1600.0
2025-06-06 12:05:00,1031.32,1031.32,1029.84,1030.04,2875.0,1031.32,1031.32,1029.84,1030.04,2875.0
2025-06-06 12:10:00,1030.84,1031.42,1030.03,1030.08,2493.0,1030.84,1031.42,1030.03,1030.08,2493.0
2025-06-06 12:15:00,1030.38,1030.55,1029.31,1029.31,1611.0,1030.38,1030.55,1029.31,1029.31,1611.0
2025-06-06 12:20:00,1028.71,1029.38,1028.45,1028.45,531.0,1028.71,1029.38,1028.45,1028.45,531.0
2025-06-06 12:25:00,1028.37,1029.37,1028.37,1029.31,1700.0,1028.37,1029.37,1028.37,1029.31,1700.0
2025-06-06 12:30:00,1028.86,1029.28,1028.34,1028.55,754.0,1028.86,1029.28,1028.34,1028.55,754.0
2025-06-06 12:35:00,1028.31,1028.6,1027.99,1027.99,1046.0,1028.31,1028.6,1027.99,1027.99,1046.0
2025-06-06 12:40:00,1027.55,1028.93,1027.14,1027.9,2255.0,1027.55,1028.93,1027.14,1027.9,2255.0
2025-06-06 12:45:00,1027.9,1028.65,1027.54,1028.34,2232.0,1027.9,1028.65,1027.54,1028.34,2232.0
2025-06-06 12:50:00,1028.19,1028.28,1027.68,1027.68,300.0,1028.19,1028.28,1027.68,1027.68,300.0
2025-06-06 12:55:00,1027.29,1028.09,1026.67,1028.09,849.0,1027.29,1028.09,1026.67,1028.09,849.0
2025-06-06 13:00:00,1028.65,1028.65,1028.2,1028.21,200.0,1028.65,1028.65,1028.2,1028.21,200.0
2025-06-06 13:05:00,1029.09,1029.09,1027.32,1027.38,1457.0,1029.09,1029.09,1027.32,1027.38,1457.0
2025-06-06 13:10:00,1027.78,1027.78,1026.67,1027.38,400.0,1027.78,1027.78,1026.67,1027.38,400.0
2025-06-06 13:15:00,1028.03,1029.09,1027.95,1029.09,1200.0,1028.03,1029.09,1027.95,1029.09,1200.0
2025-06-06 13:20:00,1029.17,1029.72,1028.44,1029.72,1768.0,1029.17,1029.72,1028.44,1029.72,1768.0
2025-06-06 13:25:00,1029.18,1029.82,1029.18,1029.68,1440.0,1029.18,1029.82,1029.18,1029.68,1440.0
2025-06-06 13:30:00,1029.79,1031.22,1029.36,1030.12,6287.0,1029.79,1031.22,1029.36,1030.12,6287.0
2025-06-06 13:35:00,1030.15,1030.15,1029.2,1029.76,1304.0,1030.15,1030.15,1029.2,1029.76,1304.0
2025-06-06 13:40:00,1030.5,1030.5,1030.01,1030.1,517.0,1030.5,1030.5,1030.01,1030.1,517.0
2025-06-06 13:45:00,1030.14,1030.45,1029.74,1030.06,1129.0,1030.14,1030.45,1029.74,1030.06,1129.0
2025-06-06 13:50:00,1030.67,1030.98,1030.47,1030.98,700.0,1030.67,1030.98,1030.47,1030.98,700.0
2025-06-06 13:55:00,1031.01,1031.01,1031.01,1031.01,100.0,1031.01,1031.01,1031.01,1031.01,100.0
2025-06-06 14:00:00,1031.04,1032.17,1031.04,1031.8,3440.0,1031.04,1032.17,1031.04,1031.8,3440.0
2025-06-06 14:05:00,1031.95,1033.19,1031.95,1033.18,4295.0,1031.95,1033.19,1031.95,1033.18,4295.0
2025-06-06 14:10:00,1033.12,1033.12,1031.81,1032.59,1890.0,1033.12,1033.12,1031.81,1032.59,1890.0
2025-06-06 14:15:00,1032.4,1033.72,1032.4,1033.47,1854.0,1032.4,1033.72,1032.4,1033.47,1854.0
2025-06-06 14:20:00,1033.47,1033.95,1032.88,1032.88,1164.0,1033.47,1033.95,1032.88,1032.88,1164.0
2025-06-06 14:25:00,1032.98,1033.98,1032.96,1032.97,1167.0,1032.98,1033.98,1032.96,1032.97,1167.0
2025-06-06 14:30:00,1033.38,1034.6,1033.33,1034.19,4482.0,1033.38,1034.6,1033.33,1034.19,4482.0
2025-06-06 14:35:00,1034.12,1034.6,1033.14,1033.28,1984.0,1034.12,1034.6,1033.14,1033.28,1984.0
2025-06-06 14:40:00,1033.19,1034.46,1033.12,1033.91,1694.0,1033.19,1034.46,1033.12,1033.91,1694.0
2025-06-06 14:45:00,1033.6,1033.75,1033.16,1033.16,2148.0,1033.6,1033.75,1033.16,1033.16,2148.0
2025-06-06 14:50:00,1032.96,1033.53,1032.96,1033.19,600.0,1032.96,1033.53,1032.96,1033.19,600.0
2025-06-06 14:55:00,1033.59,1034.26,1032.4,1032.4,7333.0,1033.59,1034.26,1032.4,1032.4,7333.0
2025-06-06 15:00:00,1032.57,1033.82,1032.56,1033.82,2045.0,1032.57,1033.82,1032.56,1033.82,2045.0
2025-06-06 15:05:00,1033.56,1034.6,1033.56,1034.03,5635.0,1033.56,1034.6,1033.56,1034.03,5635.0
2025-06-06 15:10:00,1033.52,1033.55,1032.98,1032.98,1080.0,1033.52,1033.55,1032.98,1032.98,1080.0
2025-06-06 15:15:00,1032.67,1032.86,1031.97,1032.47,3688.0,1032.67,1032.86,1031.97,1032.47,3688.0
2025-06-06 15:20:00,1032.24,1032.51,1031.6,1031.99,2854.0,1032.24,1032.51,1031.6,1031.99,2854.0
2025-06-06 15:25:00,1031.99,1032.87,1031.69,1032.18,2513.0,1031.99,1032.87,1031.69,1032.18,2513.0
2025-06-06 15:30:00,1032.17,1032.86,1031.42,1031.42,5636.0,1032.17,1032.86,1031.42,1031.42,5636.0
2025-06-06 15:35:00,1031.46,1031.81,1031.08,1031.1,5976.0,1031.46,1031.81,1031.08,1031.1,5976.0
2025-06-06 15:40:00,1031.56,1031.97,1030.76,1031.82,12409.0,1031.56,1031.97,1030.76,1031.82,12409.0
2025-06-06 15:45:00,1032.05,1032.37,1029.8,1030.17,6655.0,1032.05,1032.37,1029.8,1030.17,6655.0
2025-06-06 15:50:00,1030.59,1030.93,1028.95,1030.53,8748.0,1030.59,1030.93,1028.95,1030.53,8748.0
2025-06-06 15:55:00,1029.97,1031.19,1028.94,1030.2,16172.0,1029.97,1031.19,1028.94,1030.2,16172.0
2025-06-09 09:30:00,1031.0,1034.48,1026.4,1026.71,15210.0,1031.0,1034.48,1026.4,1026.71,15210.0
2025-06-09 09:35:00,1027.41,1028.72,1025.87,1025.88,1703.0,1027.41,1028.72,1025.87,1025.88,1703.0
2025-06-09 09:40:00,1027.1,1031.1,1027.09,1030.56,3503.0,1027.1,1031.1,1027.09,1030.56,3503.0
2025-06-09 09:45:00,1030.96,1031.09,1026.98,1027.41,3653.0,1030.96,1031.09,1026.98,1027.41,3653.0
2025-06-09 09:50:00,1027.0,1030.46,1027.0,1028.86,1755.0,1027.0,1030.46,1027.0,1028.86,1755.0
2025-06-09 09:55:00,1027.81,1031.12,1027.81,1029.02,5223.0,1027.81,1031.12,1027.81,1029.02,5223.0
2025-06-09 10:00:00,1029.54,1030.87,1027.16,1027.83,2612.0,1029.54,1030.87,1027.16,1027.83,2612.0
2025-06-09 10:05:00,1028.19,1030.59,1027.02,1028.06,4441.0,1028.19,1030.59,1027.02,1028.06,4441.0
2025-06-09 10:10:00,1028.09,1028.22,1024.91,1024.91,11965.0,1028.09,1028.22,1024.91,1024.91,11965.0
2025-06-09 10:15:00,1025.63,1025.64,1023.16,1023.47,5592.0,1025.63,1025.64,1023.16,1023.47,5592.0
2025-06-09 10:20:00,1024.16,1024.17,1020.0,1020.83,7536.0,1024.16,1024.17,1020.0,1020.83,7536.0
2025-06-09 10:25:00,1020.16,1020.75,1018.35,1018.47,5758.0,1020.16,1020.75,1018.35,1018.47,5758.0
2025-06-09 10:30:00,1018.31,1020.61,1018.06,1020.3,5990.0,1018.31,1020.61,1018.06,1020.3,5990.0
2025-06-09 10:35:00,1020.76,1020.76,1019.0,1019.35,1978.0,1020.76,1020.76,1019.0,1019.35,1978.0
2025-06-09 10:40:00,1019.61,1020.05,1018.4,1019.5,1884.0,1019.61,1020.05,1018.4,1019.5,1884.0
2025-06-09 10:45:00,1019.48,1021.37,1019.48,1020.39,2299.0,1019.48,1021.37,1019.48,1020.39,2299.0
2025-06-09 10:50:00,1021.85,1022.39,1020.16,1020.99,1655.0,1021.85,1022.39,1020.16,1020.99,1655.0
2025-06-09 10:55:00,1020.77,1022.48,1020.7,1022.0,3701.0,1020.77,1022.48,1020.7,1022.0,3701.0
2025-06-09 11:00:00,1022.0,1022.73,1021.42,1021.48,25687.0,1022.0,1022.73,1021.42,1021.48,25687.0
2025-06-09 11:05:00,1022.15,1023.8,1021.87,1023.47,17701.0,1022.15,1023.8,1021.87,1023.47,17701.0
2025-06-09 11:10:00,1022.73,1025.36,1022.73,1024.63,2252.0,1022.73,1025.36,1022.73,1024.63,2252.0
2025-06-09 11:15:00,1024.35,1024.87,1023.62,1023.62,3002.0,1024.35,1024.87,1023.62,1023.62,3002.0
2025-06-09 11:20:00,1023.69,1025.02,1023.04,1024.02,1070.0,1023.69,1025.02,1023.04,1024.02,1070.0
2025-06-09 11:25:00,1023.99,1024.16,1023.43,1024.16,600.0,1023.99,1024.16,1023.43,1024.16,600.0
2025-06-09 11:30:00,1024.16,1025.02,1023.24,1025.02,2395.0,1024.16,1025.02,1023.24,1025.02,2395.0
2025-06-09 11:35:00,1025.37,1025.98,1025.36,1025.5,747.0,1025.37,1025.98,1025.36,1025.5,747.0
2025-06-09 11:40:00,1025.05,1025.44,1024.69,1024.69,1313.0,1025.05,1025.44,1024.69,1024.69,1313.0
2025-06-09 11:45:00,1024.35,1024.48,1021.85,1021.86,2873.0,1024.35,1024.48,1021.85,1021.86,2873.0
2025-06-09 11:50:00,1021.85,1023.72,1021.85,1023.5,3960.0,1021.85,1023.72,1021.85,1023.5,3960.0
2025-06-09 11:55:00,1024.0,1024.7,1023.76,1024.7,1681.0,1024.0,1024.7,1023.76,1024.7,1681.0
2025-06-09 12:00:00,1024.98,1024.98,1023.48,1023.58,1251.0,1024.98,1024.98,1023.48,1023.58,1251.0
2025-06-09 12:05:00,1023.64,1024.09,1023.2,1023.4,3508.0,1023.64,1024.09,1023.2,1023.4,3508.0
2025-06-09 12:10:00,1022.47,1024.39,1022.47,1024.39,820.0,1022.47,1024.39,1022.47,1024.39,820.0
2025-06-09 12:15:00,1023.65,1024.0,1023.63,1024.0,513.0,1023.65,1024.0,1023.63,1024.0,513.0
2025-06-09 12:20:00,1023.91,1024.18,1023.64,1023.72,2978.0,1023.91,1024.18,1023.64,1023.72,2978.0
2025-06-09 12:25:00,1023.73,1024.49,1023.32,1023.32,2892.0,1023.73,1024.49,1023.32,1023.32,2892.0
2025-06-09 12:30:00,1023.88,1023.88,1023.26,1023.88,500.0,1023.88,1023.88,1023.26,1023.88,500.0
2025-06-09 12:35:00,1023.62,1023.96,1023.26,1023.89,1100.0,1023.62,1023.96,1023.26,1023.89,1100.0
2025-06-09 12:40:00,1024.0,1024.0,1023.03,1023.65,1883.0,1024.0,1024.0,1023.03,1023.65,1883.0
2025-06-09 12:45:00,1023.65,1023.69,1023.12,1023.12,4420.0,1023.65,1023.69,1023.12,1023.12,4420.0
2025-06-09 12:50:00,1023.3,1025.01,1023.13,1025.01,2214.0,1023.3,1025.01,1023.13,1025.01,2214.0
2025-06-09 12:55:00,1024.88,1025.78,1023.94,1025.34,1792.0,1024.88,1025.78,1023.94,1025.34,1792.0
2025-06-09 13:00:00,1025.7,1025.77,1025.7,1025.77,300.0,1025.7,1025.77,1025.7,1025.77,300.0
2025-06-09 13:05:00,1026.07,1026.08,1025.29,1025.29,1335.0,1026.07,1026.08,1025.29,1025.29,1335.0
2025-06-09 13:10:00,1025.94,1026.22,1025.82,1026.21,1011.0,1025.94,1026.22,1025.82,1026.21,1011.0
2025-06-09 13:15:00,1026.08,1026.11,1025.55,1025.55,1973.0,1026.08,1026.11,1025.55,1025.55,1973.0
2025-06-09 13:20:00,1025.52,1026.38,1025.52,1026.38,526.0,1025.52,1026.38,1025.52,1026.38,526.0
2025-06-09 13:25:00,1027.24,1028.51,1027.24,1028.51,408.0,1027.24,1028.51,1027.24,1028.51,408.0
2025-06-09 13:30:00,1028.51,1028.51,1028.51,1028.51,0.0,1028.51,1028.51,1028.51,1028.51,0.0
2025-06-09 13:35:00,1028.4,1028.82,1027.96,1028.45,530.0,1028.4,1028.82,1027.96,1028.45,530.0
2025-06-09 13:40:00,1028.0,1028.01,1026.59,1026.69,1900.0,1028.0,1028.01,1026.59,1026.69,1900.0
2025-06-09 13:45:00,1026.62,1026.62,1025.71,1025.71,600.0,1026.62,1026.62,1025.71,1025.71,600.0
2025-06-09 13:50:00,1026.52,1026.52,1026.33,1026.33,200.0,1026.52,1026.52,1026.33,1026.33,200.0
2025-06-09 13:55:00,1025.64,1026.24,1025.37,1026.24,1344.0,1025.64,1026.24,1025.37,1026.24,1344.0
2025-06-09 14:00:00,1025.86,1026.53,1025.62,1026.19,4725.0,1025.86,1026.53,1025.62,1026.19,4725.0
2025-06-09 14:05:00,1026.19,1027.26,1026.05,1026.05,1127.0,1026.19,1027.26,1026.05,1026.05,1127.0
2025-06-09 14:10:00,1026.63,1026.63,1025.24,1025.24,1770.0,1026.63,1026.63,1025.24,1025.24,1770.0
2025-06-09 14:15:00,1025.86,1025.86,1024.94,1024.94,1129.0,1025.86,1025.86,1024.94,1024.94,1129.0
2025-06-09 14:20:00,1025.68,1025.68,1024.52,1024.88,1486.0,1025.68,1025.68,1024.52,1024.88,1486.0
2025-06-09 14:25:00,1024.37,1024.37,1023.45,1023.45,901.0,1024.37,1024.37,1023.45,1023.45,901.0
2025-06-09 14:30:00,1024.01,1024.55,1023.48,1024.55,4974.0,1024.01,1024.55,1023.48,1024.55,4974.0
2025-06-09 14:35:00,1024.4,1024.74,1023.87,1023.87,400.0,1024.4,1024.74,1023.87,1023.87,400.0
2025-06-09 14:40:00,1023.81,1024.53,1023.78,1024.53,500.0,1023.81,1024.53,1023.78,1024.53,500.0
2025-06-09 14:45:00,1025.0,1026.61,1025.0,1026.41,427.0,1025.0,1026.61,1025.0,1026.41,427.0
2025-06-09 14:50:00,1026.29,1027.15,1026.05,1027.15,440.0,1026.29,1027.15,1026.05,1027.15,440.0
2025-06-09 14:55:00,1027.45,1027.7,1026.68,1027.35,1306.0,1027.45,1027.7,1026.68,1027.35,1306.0
2025-06-09 15:00:00,1027.28,1027.84,1027.27,1027.55,800.0,1027.28,1027.84,1027.27,1027.55,800.0
2025-06-09 15:05:00,1027.38,1028.5,1027.27,1028.28,3432.0,1027.38,1028.5,1027.27,1028.28,3432.0
2025-06-09 15:10:00,1027.8,1029.0,1027.63,1028.28,2436.0,1027.8,1029.0,1027.63,1028.28,2436.0
2025-06-09 15:15:00,1028.3,1029.86,1028.24,1029.86,3000.0,1028.3,1029.86,1028.24,1029.86,3000.0
2025-06-09 15:20:00,1028.91,1030.56,1028.82,1030.31,5209.0,1028.91,1030.56,1028.82,1030.31,5209.0
2025-06-09 15:25:00,1030.16,1030.9,1029.78,1030.02,1250.0,1030.16,1030.9,1029.78,1030.02,1250.0
2025-06-09 15:30:00,1030.33,1030.8,1029.92,1030.28,1583.0,1030.33,1030.8,1029.92,1030.28,1583.0
2025-06-09 15:35:00,1030.78,1031.41,1030.32,1030.68,3402.0,1030.78,1031.41,1030.32,1030.68,3402.0
2025-06-09 15:40:00,1030.22,1030.52,1030.06,1030.06,800.0,1030.22,1030.52,1030.06,1030.06,800.0
2025-06-09 15:45:00,1029.95,1030.53,1029.75,1030.31,4233.0,1029.95,1030.53,1029.75,1030.31,4233.0
2025-06-09 15:50:00,1030.09,1031.49,1029.22,1029.24,5876.0,1030.09,1031.49,1029.22,1029.24,5876.0
2025-06-09 15:55:00,1029.34,1029.55,1026.43,1026.46,14314.0,1029.34,1029.55,1026.43,1026.46,14314.0
2025-06-10 09:30:00,1021.14,1026.86,1020.0,1020.0,21517.0,1021.14,1026.86,1020.0,1020.0,21517.0
2025-06-10 09:35:00,1017.52,1024.04,1017.52,1023.44,3149.0,1017.52,1024.04,1017.52,1023.44,3149.0
2025-06-10 09:40:00,1023.44,1025.95,1020.83,1021.03,8397.0,1023.44,1025.95,1020.83,1021.03,8397.0
2025-06-10 09:45:00,1021.03,1022.11,1020.13,1020.53,3517.0,1021.03,1022.11,1020.13,1020.53,3517.0
2025-06-10 09:50:00,1019.86,1019.86,1013.3,1013.31,10075.0,1019.86,1019.86,1013.3,1013.31,10075.0
2025-06-10 09:55:00,1014.15,1014.34,1010.0,1013.89,10475.0,1014.15,1014.34,1010.0,1013.89,10475.0
2025-06-10 10:00:00,1012.48,1013.89,1011.4,1011.97,5097.0,1012.48,1013.89,1011.4,1011.97,5097.0
2025-06-10 10:05:00,1011.46,1012.83,1010.38,1011.96,12355.0,1011.46,1012.83,1010.38,1011.96,12355.0
2025-06-10 10:10:00,1012.66,1016.13,1012.32,1012.91,6513.0,1012.66,1016.13,1012.32,1012.91,6513.0
2025-06-10 10:15:00,1013.14,1014.24,1012.38,1014.24,2244.0,1013.14,1014.24,1012.38,1014.24,2244.0
2025-06-10 10:20:00,1014.3,1015.33,1014.2,1014.94,3159.0,1014.3,1015.33,1014.2,1014.94,3159.0
2025-06-10 10:25:00,1014.83,1015.77,1014.73,1014.96,874.0,1014.83,1015.77,1014.73,1014.96,874.0
2025-06-10 10:30:00,1014.96,1015.75,1013.4,1013.62,1330.0,1014.96,1015.75,1013.4,1013.62,1330.0
2025-06-10 10:35:00,1013.62,1015.45,1013.08,1013.95,9507.0,1013.62,1015.45,1013.08,1013.95,9507.0
2025-06-10 10:40:00,1013.95,1014.37,1013.47,1013.6,7155.0,1013.95,1014.37,1013.47,1013.6,7155.0
2025-06-10 10:45:00,1013.0,1013.78,1012.51,1012.52,4496.0,1013.0,1013.78,1012.51,1012.52,4496.0
2025-06-10 10:50:00,1011.77,1012.11,1009.39,1009.82,8637.0,1011.77,1012.11,1009.39,1009.82,8637.0
2025-06-10 10:55:00,1009.82,1010.45,1009.0,1009.0,7566.0,1009.82,1010.45,1009.0,1009.0,7566.0
2025-06-10 11:00:00,1009.07,1010.0,1008.0,1009.11,4862.0,1009.07,1010.0,1008.0,1009.11,4862.0
2025-06-10 11:05:00,1009.1,1010.65,1008.75,1009.38,9978.0,1009.1,1010.65,1008.75,1009.38,9978.0
2025-06-10 11:10:00,1009.41,1010.06,1007.91,1009.19,10846.0,1009.41,1010.06,1007.91,1009.19,10846.0
2025-06-10 11:15:00,1009.54,1010.16,1008.76,1008.76,2951.0,1009.54,1010.16,1008.76,1008.76,2951.0
2025-06-10 11:20:00,1009.24,1009.24,1006.69,1006.69,2400.0,1009.24,1009.24,1006.69,1006.69,2400.0
2025-06-10 11:25:00,1007.3,1008.32,1007.0,1008.32,1600.0,1007.3,1008.32,1007.0,1008.32,1600.0
2025-06-10 11:30:00,1008.4,1008.4,999.12,1001.58,14297.0,1008.4,1008.4,999.12,1001.58,14297.0
2025-06-10 11:35:00,1003.64,1004.79,1001.93,1004.46,3733.0,1003.64,1004.79,1001.93,1004.46,3733.0
2025-06-10 11:40:00,1004.65,1005.13,1003.55,1005.13,3921.0,1004.65,1005.13,1003.55,1005.13,3921.0
2025-06-10 11:45:00,1006.56,1006.56,1005.54,1006.13,2623.0,1006.56,1006.56,1005.54,1006.13,2623.0
2025-06-10 11:50:00,1006.09,1007.4,1006.09,1006.75,3173.0,1006.09,1007.4,1006.09,1006.75,3173.0
2025-06-10 11:55:00,1007.05,1007.6,1006.11,1006.11,3218.0,1007.05,1007.6,1006.11,1006.11,3218.0
2025-06-10 12:00:00,1008.15,1008.81,1008.15,1008.81,1005.0,1008.15,1008.81,1008.15,1008.81,1005.0
2025-06-10 12:05:00,1008.19,1008.56,1007.88,1007.88,650.0,1008.19,1008.56,1007.88,1007.88,650.0
2025-06-10 12:10:00,1007.36,1008.35,1007.36,1008.1,1715.0,1007.36,1008.35,1007.36,1008.1,1715.0
2025-06-10 12:15:00,1008.1,1008.1,1006.75,1007.49,4890.0,1008.1,1008.1,1006.75,1007.49,4890.0
2025-06-10 12:20:00,1008.24,1008.68,1007.99,1008.68,775.0,1008.24,1008.68,1007.99,1008.68,775.0
2025-06-10 12:25:00,1008.82,1009.56,1008.82,1009.4,2398.0,1008.82,1009.56,1008.82,1009.4,2398.0
2025-06-10 12:30:00,1009.4,1009.93,1009.39,1009.71,1698.0,1009.4,1009.93,1009.39,1009.71,1698.0
2025-06-10 12:35:00,1009.42,1009.42,1009.25,1009.25,600.0,1009.42,1009.42,1009.25,1009.25,600.0
2025-06-10 12:40:00,1009.25,1010.3,1009.23,1010.3,1548.0,1009.25,1010.3,1009.23,1010.3,1548.0
2025-06-10 12:45:00,1010.23,1010.81,1009.76,1010.19,1808.0,1010.23,1010.81,1009.76,1010.19,1808.0
2025-06-10 12:50:00,1010.19,1011.67,1010.19,1011.67,966.0,1010.19,1011.67,1010.19,1011.67,966.0
2025-06-10 12:55:00,1011.74,1012.88,1011.74,1012.04,2013.0,1011.74,1012.88,1011.74,1012.04,2013.0
2025-06-10 13:00:00,1012.42,1012.42,1012.11,1012.15,1947.0,1012.42,1012.42,1012.11,1012.15,1947.0
2025-06-10 13:05:00,1011.79,1013.33,1011.34,1012.49,5488.0,1011.79,1013.33,1011.34,1012.49,5488.0
2025-06-10 13:10:00,1013.04,1014.47,1013.04,1014.47,2191.0,1013.04,1014.47,1013.04,1014.47,2191.0
2025-06-10 13:15:00,1014.62,1014.63,1013.65,1014.25,2169.0,1014.62,1014.63,1013.65,1014.25,2169.0
2025-06-10 13:20:00,1014.52,1014.53,1013.51,1013.51,986.0,1014.52,1014.53,1013.51,1013.51,986.0
2025-06-10 13:25:00,1013.59,1013.59,1011.57,1012.0,1580.0,1013.59,1013.59,1011.57,1012.0,1580.0
2025-06-10 13:30:00,1011.2,1011.99,1010.63,1011.19,4208.0,1011.2,1011.99,1010.63,1011.19,4208.0
2025-06-10 13:35:00,1011.24,1011.98,1011.23,1011.37,970.0,1011.24,1011.98,1011.23,1011.37,970.0
2025-06-10 13:40:00,1010.78,1011.98,1010.77,1011.37,530.0,1010.78,1011.98,1010.77,1011.37,530.0
2025-06-10 13:45:00,1011.98,1012.11,1011.81,1011.81,1946.0,1011.98,1012.11,1011.81,1011.81,1946.0
2025-06-10 13:50:00,1011.5,1012.0,1010.87,1012.0,2141.0,1011.5,1012.0,1010.87,1012.0,2141.0
2025-06-10 13:55:00,1011.19,1011.19,1010.0,1010.33,500.0,1011.19,1011.19,1010.0,1010.33,500.0
2025-06-10 14:00:00,1009.0,1009.6,1007.74,1009.37,3876.0,1009.0,1009.6,1007.74,1009.37,3876.0
2025-06-10 14:05:00,1009.63,1012.0,1009.58,1011.33,1938.0,1009.63,1012.0,1009.58,1011.33,1938.0
2025-06-10 14:10:00,1011.33,1012.02,1011.21,1011.69,2600.0,1011.33,1012.02,1011.21,1011.69,2600.0
2025-06-10 14:15:00,1012.0,1012.49,1011.13,1012.49,6352.0,1012.0,1012.49,1011.13,1012.49,6352.0
2025-06-10 14:20:00,1012.49,1013.14,1011.73,1013.14,698.0,1012.49,1013.14,1011.73,1013.14,698.0
2025-06-10 14:25:00,1012.59,1013.14,1012.44,1013.01,2239.0,1012.59,1013.14,1012.44,1013.01,2239.0
2025-06-10 14:30:00,1012.7,1013.14,1012.32,1012.69,1296.0,1012.7,1013.14,1012.32,1012.69,1296.0
2025-06-10 14:35:00,1013.21,1013.78,1013.21,1013.24,2972.0,1013.21,1013.78,1013.21,1013.24,2972.0
2025-06-10 14:40:00,1013.17,1014.0,1013.17,1014.0,3011.0,1013.17,1014.0,1013.17,1014.0,3011.0
2025-06-10 14:45:00,1013.59,1013.99,1013.23,1013.25,3888.0,1013.59,1013.99,1013.23,1013.25,3888.0
2025-06-10 14:50:00,1013.25,1014.0,1013.02,1014.0,2748.0,1013.25,1014.0,1013.02,1014.0,2748.0
2025-06-10 14:55:00,1013.97,1015.5,1013.92,1014.81,9818.0,1013.97,1015.5,1013.92,1014.81,9818.0
2025-06-10 15:00:00,1014.81,1015.53,1014.64,1015.04,6947.0,1014.81,1015.53,1014.64,1015.04,6947.0
2025-06-10 15:05:00,1015.22,1015.22,1014.12,1014.12,4076.0,1015.22,1015.22,1014.12,1014.12,4076.0
2025-06-10 15:10:00,1014.31,1014.31,1012.89,1012.89,500.0,1014.31,1014.31,1012.89,1012.89,500.0
2025-06-10 15:15:00,1012.66,1012.66,1010.47,1011.64,6691.0,1012.66,1012.66,1010.47,1011.64,6691.0
2025-06-10 15:20:00,1012.35,1012.58,1011.39,1012.14,2474.0,1012.35,1012.58,1011.39,1012.14,2474.0
2025-06-10 15:25:00,1011.76,1012.59,1011.58,1011.58,3129.0,1011.76,1012.59,1011.58,1011.58,3129.0
2025-06-10 15:30:00,1011.49,1011.9,1009.85,1010.11,9805.0,1011.49,1011.9,1009.85,1010.11,9805.0
2025-06-10 15:35:00,1009.73,1009.9,1008.67,1009.66,2637.0,1009.73,1009.9,1008.67,1009.66,2637.0
2025-06-10 15:40:00,1009.64,1010.07,1008.0,1008.37,4906.0,1009.64,1010.07,1008.0,1008.37,4906.0
2025-06-10 15:45:00,1007.56,1008.59,1007.39,1008.4,4414.0,1007.56,1008.59,1007.39,1008.4,4414.0
2025-06-10 15:50:00,1008.6,1008.87,1006.76,1007.43,8454.0,1008.6,1008.87,1006.76,1007.43,8454.0
2025-06-10 15:55:00,1007.52,1010.47,1007.51,1009.8,16377.0,1007.52,1010.47,1007.51,1009.8,16377.0
2025-06-11 09:30:00,1010.24,1012.63,1005.46,1006.31,14546.0,1010.24,1012.63,1005.46,1006.31,14546.0
2025-06-11 09:35:00,1007.24,1010.54,1006.3,1008.11,8651.0,1007.24,1010.54,1006.3,1008.11,8651.0
2025-06-11 09:40:00,1009.0,1014.06,1009.0,1012.52,4796.0,1009.0,1014.06,1009.0,1012.52,4796.0
2025-06-11 09:45:00,1012.2,1012.21,1009.8,1011.02,810.0,1012.2,1012.21,1009.8,1011.02,810.0
2025-06-11 09:50:00,1011.27,1015.0,1010.68,1014.07,5923.0,1011.27,1015.0,1010.68,1014.07,5923.0
2025-06-11 09:55:00,1013.96,1014.81,1012.81,1012.87,5759.0,1013.96,1014.81,1012.81,1012.87,5759.0
2025-06-11 10:00:00,1012.87,1014.15,1012.87,1013.31,2668.0,1012.87,1014.15,1012.87,1013.31,2668.0
2025-06-11 10:05:00,1012.5,1012.97,1011.73,1011.74,1287.0,1012.5,1012.97,1011.73,1011.74,1287.0
2025-06-11 10:10:00,1011.58,1013.13,1010.83,1013.13,800.0,1011.58,1013.13,1010.83,1013.13,800.0
2025-06-11 10:15:00,1013.14,1015.14,1013.14,1015.14,2050.0,1013.14,1015.14,1013.14,1015.14,2050.0
2025-06-11 10:20:00,1013.57,1015.87,1013.57,1015.73,1112.0,1013.57,1015.87,1013.57,1015.73,1112.0
2025-06-11 10:25:00,1014.31,1014.31,1013.29,1013.29,507.0,1014.31,1014.31,1013.29,1013.29,507.0
2025-06-11 10:30:00,1014.49,1015.86,1012.96,1015.37,1090.0,1014.49,1015.86,1012.96,1015.37,1090.0
2025-06-11 10:35:00,1015.88,1016.39,1014.87,1015.87,2067.0,1015.88,1016.39,1014.87,1015.87,2067.0
2025-06-11 10:40:00,1014.87,1015.3,1014.71,1015.1,500.0,1014.87,1015.3,1014.71,1015.1,500.0
2025-06-11 10:45:00,1014.98,1015.52,1014.11,1014.22,1371.0,1014.98,1015.52,1014.11,1014.22,1371.0
2025-06-11 10:50:00,1015.0,1016.18,1015.0,1015.07,950.0,1015.0,1016.18,1015.0,1015.07,950.0
2025-06-11 10:55:00,1015.41,1015.65,1015.0,1015.41,811.0,1015.41,1015.65,1015.0,1015.41,811.0
2025-06-11 11:00:00,1015.8,1016.15,1015.25,1015.59,3618.0,1015.8,1016.15,1015.25,1015.59,3618.0
2025-06-11 11:05:00,1014.97,1014.97,1012.06,1012.06,1030.0,1014.97,1014.97,1012.06,1012.06,1030.0
2025-06-11 11:10:00,1012.56,1014.58,1012.55,1013.88,1996.0,1012.56,1014.58,1012.55,1013.88,1996.0
2025-06-11 11:15:00,1014.53,1015.35,1014.17,1014.17,469.0,1014.53,1015.35,1014.17,1014.17,469.0
2025-06-11 11:20:00,1013.64,1013.92,1012.69,1012.7,600.0,1013.64,1013.92,1012.69,1012.7,600.0
2025-06-11 11:25:00,1012.18,1012.7,1011.1,1012.26,1818.0,1012.18,1012.7,1011.1,1012.26,1818.0
2025-06-11 11:30:00,1012.24,1013.22,1012.24,1013.0,652.0,1012.24,1013.22,1012.24,1013.0,652.0
2025-06-11 11:35:00,1013.7,1014.12,1012.77,1012.77,1772.0,1013.7,1014.12,1012.77,1012.77,1772.0
2025-06-11 11:40:00,1012.88,1013.94,1012.87,1013.94,700.0,1012.88,1013.94,1012.87,1013.94,700.0
2025-06-11 11:45:00,1012.24,1012.24,1011.27,1012.12,725.0,1012.24,1012.24,1011.27,1012.12,725.0
2025-06-11 11:50:00,1011.82,1013.66,1011.82,1013.66,900.0,1011.82,1013.66,1011.82,1013.66,900.0
2025-06-11 11:55:00,1014.12,1014.29,1012.59,1012.59,1148.0,1014.12,1014.29,1012.59,1012.59,1148.0
2025-06-11 12:00:00,1012.59,1012.59,1010.85,1010.85,1546.0,1012.59,1012.59,1010.85,1010.85,1546.0
2025-06-11 12:05:00,1011.0,1012.07,1009.96,1012.0,4835.0,1011.0,1012.07,1009.96,1012.0,4835.0
2025-06-11 12:10:00,1011.32,1012.08,1010.03,1011.78,1364.0,1011.32,1012.08,1010.03,1011.78,1364.0
2025-06-11 12:15:00,1011.78,1012.65,1011.78,1012.65,935.0,1011.78,1012.65,1011.78,1012.65,935.0
2025-06-11 12:20:00,1011.32,1012.7,1010.78,1012.7,915.0,1011.32,1012.7,1010.78,1012.7,915.0
2025-06-11 12:25:00,1013.63,1014.64,1013.5,1014.64,1234.0,1013.63,1014.64,1013.5,1014.64,1234.0
2025-06-11 12:30:00,1014.52,1014.79,1013.67,1014.79,931.0,1014.52,1014.79,1013.67,1014.79,931.0
2025-06-11 12:35:00,1013.28,1014.99,1013.28,1014.39,1303.0,1013.28,1014.99,1013.28,1014.39,1303.0
2025-06-11 12:40:00,1013.78,1013.82,1013.61,1013.82,300.0,1013.78,1013.82,1013.61,1013.82,300.0
2025-06-11 12:45:00,1013.82,1015.0,1013.82,1014.87,2081.0,1013.82,1015.0,1013.82,1014.87,2081.0
2025-06-11 12:50:00,1015.16,1015.7,1014.87,1015.01,2358.0,1015.16,1015.7,1014.87,1015.01,2358.0
2025-06-11 12:55:00,1014.75,1014.75,1014.75,1014.75,100.0,1014.75,1014.75,1014.75,1014.75,100.0
2025-06-11 13:00:00,1014.93,1016.59,1014.92,1016.59,2799.0,1014.93,1016.59,1014.92,1016.59,2799.0
2025-06-11 13:05:00,1016.3,1016.7,1016.08,1016.25,8044.0,1016.3,1016.7,1016.08,1016.25,8044.0
2025-06-11 13:10:00,1016.27,1016.37,1015.76,1015.76,1150.0,1016.27,1016.37,1015.76,1015.76,1150.0
2025-06-11 13:15:00,1015.22,1016.2,1015.22,1016.2,1352.0,1015.22,1016.2,1015.22,1016.2,1352.0
2025-06-11 13:20:00,1015.62,1017.0,1015.62,1016.24,600.0,1015.62,1017.0,1015.62,1016.24,600.0
2025-06-11 13:25:00,1016.24,1016.94,1016.23,1016.43,702.0,1016.24,1016.94,1016.23,1016.43,702.0
2025-06-11 13:30:00,1016.43,1017.72,1016.43,1016.44,13608.0,1016.43,1017.72,1016.43,1016.44,13608.0
2025-06-11 13:35:00,1015.93,1015.93,1014.69,1015.0,956.0,1015.93,1015.93,1014.69,1015.0,956.0
2025-06-11 13:40:00,1014.79,1014.79,1011.06,1011.75,11083.0,1014.79,1014.79,1011.06,1011.75,11083.0
2025-06-11 13:45:00,1011.37,1011.99,1010.5,1010.66,6569.0,1011.37,1011.99,1010.5,1010.66,6569.0
2025-06-11 13:50:00,1010.66,1011.04,1010.0,1010.2,4787.0,1010.66,1011.04,1010.0,1010.2,4787.0
2025-06-11 13:55:00,1010.39,1010.39,1007.92,1008.18,1500.0,1010.39,1010.39,1007.92,1008.18,1500.0
2025-06-11 14:00:00,1008.58,1009.36,1004.11,1005.22,3085.0,1008.58,1009.36,1004.11,1005.22,3085.0
2025-06-11 14:05:00,1004.75,1007.96,1004.74,1007.96,2138.0,1004.75,1007.96,1004.74,1007.96,2138.0
2025-06-11 14:10:00,1007.22,1007.51,1005.77,1005.77,4026.0,1007.22,1007.51,1005.77,1005.77,4026.0
2025-06-11 14:15:00,1004.77,1005.52,1003.08,1004.24,2787.0,1004.77,1005.52,1003.08,1004.24,2787.0
2025-06-11 14:20:00,1004.31,1006.76,1004.3,1005.74,1811.0,1004.31,1006.76,1004.3,1005.74,1811.0
2025-06-11 14:25:00,1007.62,1007.62,1005.19,1006.12,600.0,1007.62,1007.62,1005.19,1006.12,600.0
2025-06-11 14:30:00,1005.73,1008.57,1005.19,1008.57,812.0,1005.73,1008.57,1005.19,1008.57,812.0
2025-06-11 14:35:00,1008.17,1008.17,1008.16,1008.17,100.0,1008.17,1008.17,1008.16,1008.17,100.0
2025-06-11 14:40:00,1007.08,1007.58,1006.93,1007.58,800.0,1007.08,1007.58,1006.93,1007.58,800.0
2025-06-11 14:45:00,1006.62,1008.54,1006.62,1008.54,601.0,1006.62,1008.54,1006.62,1008.54,601.0
2025-06-11 14:50:00,1008.14,1008.14,1006.28,1006.28,965.0,1008.14,1008.14,1006.28,1006.28,965.0
2025-06-11 14:55:00,1005.79,1006.36,1004.02,1006.36,2004.0,1005.79,1006.36,1004.02,1006.36,2004.0
2025-06-11 15:00:00,1004.02,1005.44,1004.02,1004.79,600.0,1004.02,1005.44,1004.02,1004.79,600.0
2025-06-11 15:05:00,1004.64,1005.13,1003.58,1005.12,1634.0,1004.64,1005.13,1003.58,1005.12,1634.0
2025-06-11 15:10:00,1004.31,1005.23,1004.31,1005.23,401.0,1004.31,1005.23,1004.31,1005.23,401.0
2025-06-11 15:15:00,1004.33,1004.85,1004.04,1004.08,1900.0,1004.33,1004.85,1004.04,1004.08,1900.0
2025-06-11 15:20:00,1003.5,1004.98,1003.5,1004.93,1919.0,1003.5,1004.98,1003.5,1004.93,1919.0
2025-06-11 15:25:00,1005.11,1006.15,1004.28,1004.28,2000.0,1005.11,1006.15,1004.28,1004.28,2000.0
2025-06-11 15:30:00,1003.78,1004.43,1001.39,1002.0,1459.0,1003.78,1004.43,1001.39,1002.0,1459.0
2025-06-11 15:35:00,1002.0,1003.03,1001.76,1002.81,3408.0,1002.0,1003.03,1001.76,1002.81,3408.0
2025-06-11 15:40:00,1003.16,1003.34,1002.34,1002.88,2451.0,1003.16,1003.34,1002.34,1002.88,2451.0
2025-06-11 15:45:00,1002.85,1003.45,1002.0,1002.0,2907.0,1002.85,1003.45,1002.0,1002.0,2907.0
2025-06-11 15:50:00,1001.63,1002.94,1001.4,1002.93,8539.0,1001.63,1002.94,1001.4,1002.93,8539.0
2025-06-11 15:55:00,1002.94,1004.59,1002.9,1004.59,15560.0,1002.94,1004.59,1002.9,1004.59,15560.0
2025-06-12 09:30:00,1002.6,1008.28,1002.6,1008.28,12345.0,1002.6,1008.28,1002.6,1008.28,12345.0
2025-06-12 09:35:00,1007.5,1007.62,1006.29,1007.06,1733.0,1007.5,1007.62,1006.29,1007.06,1733.0
2025-06-12 09:40:00,1006.0,1008.0,1006.0,1008.0,925.0,1006.0,1008.0,1006.0,1008.0,925.0
2025-06-12 09:45:00,1009.18,1010.16,1007.19,1009.29,3804.0,1009.18,1010.16,1007.19,1009.29,3804.0
2025-06-12 09:50:00,1008.65,1009.74,1006.79,1008.86,3141.0,1008.65,1009.74,1006.79,1008.86,3141.0
2025-06-12 09:55:00,1007.9,1008.41,1006.33,1008.35,9483.0,1007.9,1008.41,1006.33,1008.35,9483.0
2025-06-12 10:00:00,1008.51,1012.0,1007.48,1010.0,11260.0,1008.51,1012.0,1007.48,1010.0,11260.0
2025-06-12 10:05:00,1011.97,1013.94,1011.6,1013.07,2146.0,1011.97,1013.94,1011.6,1013.07,2146.0
2025-06-12 10:10:00,1013.07,1013.07,1010.98,1011.13,1128.0,1013.07,1013.07,1010.98,1011.13,1128.0
2025-06-12 10:15:00,1011.13,1013.09,1009.65,1010.92,3045.0,1011.13,1013.09,1009.65,1010.92,3045.0
2025-06-12 10:20:00,1009.66,1009.66,1008.26,1008.26,634.0,1009.66,1009.66,1008.26,1008.26,634.0
2025-06-12 10:25:00,1007.38,1009.1,1007.38,1009.1,533.0,1007.38,1009.1,1007.38,1009.1,533.0
2025-06-12 10:30:00,1007.52,1008.33,1007.52,1008.33,621.0,1007.52,1008.33,1007.52,1008.33,621.0
2025-06-12 10:35:00,1008.07,1008.1,1006.58,1007.85,2184.0,1008.07,1008.1,1006.58,1007.85,2184.0
2025-06-12 10:40:00,1007.51,1009.0,1007.43,1008.59,700.0,1007.51,1009.0,1007.43,1008.59,700.0
2025-06-12 10:45:00,1008.59,1010.19,1008.36,1010.19,1749.0,1008.59,1010.19,1008.36,1010.19,1749.0
2025-06-12 10:50:00,1010.11,1010.11,1009.42,1010.0,2476.0,1010.11,1010.11,1009.42,1010.0,2476.0
2025-06-12 10:55:00,1010.0,1010.02,1008.86,1008.88,1200.0,1010.0,1010.02,1008.86,1008.88,1200.0
2025-06-12 11:00:00,1008.72,1010.13,1008.05,1010.13,4962.0,1008.72,1010.13,1008.05,1010.13,4962.0
2025-06-12 11:05:00,1010.05,1010.06,1007.98,1007.98,552.0,1010.05,1010.06,1007.98,1007.98,552.0
2025-06-12 11:10:00,1008.25,1011.0,1007.79,1010.78,1567.0,1008.25,1011.0,1007.79,1010.78,1567.0
2025-06-12 11:15:00,1011.28,1011.28,1009.23,1010.13,800.0,1011.28,1011.28,1009.23,1010.13,800.0
2025-06-12 11:20:00,1009.14,1009.81,1008.38,1009.81,3273.0,1009.14,1009.81,1008.38,1009.81,3273.0
2025-06-12 11:25:00,1008.45,1010.31,1008.45,1009.28,894.0,1008.45,1010.31,1008.45,1009.28,894.0
2025-06-12 11:30:00,1009.28,1009.28,1008.02,1008.59,700.0,1009.28,1009.28,1008.02,1008.59,700.0
2025-06-12 11:35:00,1008.59,1009.96,1008.58,1009.96,700.0,1008.59,1009.96,1008.58,1009.96,700.0
2025-06-12 11:40:00,1009.86,1010.11,1009.65,1010.11,728.0,1009.86,1010.11,1009.65,1010.11,728.0
2025-06-12 11:45:00,1009.23,1009.23,1008.18,1008.28,500.0,1009.23,1009.23,1008.18,1008.28,500.0
2025-06-12 11:50:00,1008.96,1009.84,1007.01,1007.62,3231.0,1008.96,1009.84,1007.01,1007.62,3231.0
2025-06-12 11:55:00,1008.07,1009.08,1007.65,1008.38,3392.0,1008.07,1009.08,1007.65,1008.38,3392.0
2025-06-12 12:00:00,1007.69,1008.38,1005.86,1005.92,2876.0,1007.69,1008.38,1005.86,1005.92,2876.0
2025-06-12 12:05:00,1006.29,1009.76,1006.29,1008.15,4871.0,1006.29,1009.76,1006.29,1008.15,4871.0
2025-06-12 12:10:00,1007.93,1008.66,1007.93,1008.1,1105.0,1007.93,1008.66,1007.93,1008.1,1105.0
2025-06-12 12:15:00,1008.0,1008.56,1007.43,1007.43,3280.0,1008.0,1008.56,1007.43,1007.43,3280.0
2025-06-12 12:20:00,1007.54,1008.01,1007.07,1007.67,2547.0,1007.54,1008.01,1007.07,1007.67,2547.0
2025-06-12 12:25:00,1008.0,1010.77,1007.57,1010.26,9924.0,1008.0,1010.77,1007.57,1010.26,9924.0
2025-06-12 12:30:00,1009.29,1010.69,1008.72,1010.69,1100.0,1009.29,1010.69,1008.72,1010.69,1100.0
2025-06-12 12:35:00,1011.09,1012.25,1011.09,1012.25,2083.0,1011.09,1012.25,1011.09,1012.25,2083.0
2025-06-12 12:40:00,1012.03,1013.23,1012.03,1013.23,11640.0,1012.03,1013.23,1012.03,1013.23,11640.0
2025-06-12 12:45:00,1013.34,1014.3,1012.85,1014.16,4670.0,1013.34,1014.3,1012.85,1014.16,4670.0
2025-06-12 12:50:00,1013.96,1015.62,1013.31,1014.49,6158.0,1013.96,1015.62,1013.31,1014.49,6158.0
2025-06-12 12:55:00,1014.26,1014.81,1013.87,1013.87,1166.0,1014.26,1014.81,1013.87,1013.87,1166.0
2025-06-12 13:00:00,1014.32,1015.48,1014.0,1014.32,4213.0,1014.32,1015.48,1014.0,1014.32,4213.0
2025-06-12 13:05:00,1014.93,1015.68,1014.46,1015.67,4061.0,1014.93,1015.68,1014.46,1015.67,4061.0
2025-06-12 13:10:00,1015.75,1016.04,1014.96,1015.28,1604.0,1015.75,1016.04,1014.96,1015.28,1604.0
2025-06-12 13:15:00,1015.0,1015.6,1014.55,1014.95,3160.0,1015.0,1015.6,1014.55,1014.95,3160.0
2025-06-12 13:20:00,1014.87,1015.24,1013.81,1014.11,7511.0,1014.87,1015.24,1013.81,1014.11,7511.0
2025-06-12 13:25:00,1014.0,1014.77,1013.31,1014.1,6173.0,1014.0,1014.77,1013.31,1014.1,6173.0
2025-06-12 13:30:00,1014.45,1015.08,1014.04,1015.08,1340.0,1014.45,1015.08,1014.04,1015.08,1340.0
2025-06-12 13:35:00,1014.69,1014.69,1013.93,1014.0,887.0,1014.69,1014.69,1013.93,1014.0,887.0
2025-06-12 13:40:00,1014.0,1014.0,1012.11,1012.99,5920.0,1014.0,1014.0,1012.11,1012.99,5920.0
2025-06-12 13:45:00,1012.99,1013.39,1012.54,1013.0,4929.0,1012.99,1013.39,1012.54,1013.0,4929.0
2025-06-12 13:50:00,1012.69,1013.79,1012.26,1012.26,3125.0,1012.69,1013.79,1012.26,1012.26,3125.0
2025-06-12 13:55:00,1012.07,1012.25,1011.16,1011.72,16573.0,1012.07,1012.25,1011.16,1011.72,16573.0
2025-06-12 14:00:00,1012.59,1012.76,1011.69,1011.69,1327.0,1012.59,1012.76,1011.69,1011.69,1327.0
2025-06-12 14:05:00,1012.22,1012.56,1011.55,1012.13,5697.0,1012.22,1012.56,1011.55,1012.13,5697.0
2025-06-12 14:10:00,1011.55,1012.47,1011.14,1012.47,2254.0,1011.55,1012.47,1011.14,1012.47,2254.0
2025-06-12 14:15:00,1011.92,1012.69,1011.39,1011.49,1722.0,1011.92,1012.69,1011.39,1011.49,1722.0
2025-06-12 14:20:00,1012.19,1012.19,1010.0,1010.0,206.0,1012.19,1012.19,1010.0,1010.0,206.0
2025-06-12 14:25:00,1008.0,1008.1,1007.74,1007.75,700.0,1008.0,1008.1,1007.74,1007.75,700.0
2025-06-12 14:30:00,1006.72,1008.25,1006.72,1008.25,2645.0,1006.72,1008.25,1006.72,1008.25,2645.0
2025-06-12 14:35:00,1008.2,1009.21,1008.19,1009.0,925.0,1008.2,1009.21,1008.19,1009.0,925.0
2025-06-12 14:40:00,1009.14,1009.46,1007.83,1007.83,821.0,1009.14,1009.46,1007.83,1007.83,821.0
2025-06-12 14:45:00,1008.12,1008.97,1007.8,1008.23,2611.0,1008.12,1008.97,1007.8,1008.23,2611.0
2025-06-12 14:50:00,1008.13,1009.55,1008.12,1009.54,3211.0,1008.13,1009.55,1008.12,1009.54,3211.0
2025-06-12 14:55:00,1009.1,1009.97,1008.97,1009.97,1816.0,1009.1,1009.97,1008.97,1009.97,1816.0
2025-06-12 15:00:00,1009.14,1009.99,1008.8,1008.8,4325.0,1009.14,1009.99,1008.8,1008.8,4325.0
2025-06-12 15:05:00,1009.15,1010.0,1009.15,1009.95,1500.0,1009.15,1010.0,1009.15,1009.95,1500.0
2025-06-12 15:10:00,1010.24,1011.48,1010.24,1011.48,1699.0,1010.24,1011.48,1010.24,1011.48,1699.0
2025-06-12 15:15:00,1010.99,1011.15,1010.36,1010.37,2555.0,1010.99,1011.15,1010.36,1010.37,2555.0
2025-06-12 15:20:00,1010.26,1010.39,1009.85,1009.87,1167.0,1010.26,1010.39,1009.85,1009.87,1167.0
2025-06-12 15:25:00,1008.6,1010.53,1008.6,1010.1,1425.0,1008.6,1010.53,1008.6,1010.1,1425.0
2025-06-12 15:30:00,1009.97,1010.61,1008.6,1008.78,2238.0,1009.97,1010.61,1008.6,1008.78,2238.0
2025-06-12 15:35:00,1008.84,1009.34,1008.57,1008.71,1100.0,1008.84,1009.34,1008.57,1008.71,1100.0
2025-06-12 15:40:00,1009.35,1009.35,1007.11,1007.31,1856.0,1009.35,1009.35,1007.11,1007.31,1856.0
2025-06-12 15:45:00,1007.03,1007.76,1006.41,1006.41,6873.0,1007.03,1007.76,1006.41,1006.41,6873.0
2025-06-12 15:50:00,1006.65,1006.65,1004.51,1005.48,9999.0,1006.65,1006.65,1004.51,1005.48,9999.0
2025-06-12 15:55:00,1005.32,1007.2,1005.21,1006.56,30840.0,1005.32,1007.2,1005.21,1006.56,30840.0
2025-06-13 09:30:00,998.03,1001.0,992.6,999.27,18535.0,998.03,1001.0,992.6,999.27,18535.0
2025-06-13 09:35:00,999.56,1000.49,997.03,1000.49,6588.0,999.56,1000.49,997.03,1000.49,6588.0
2025-06-13 09:40:00,999.0,999.29,996.51,996.51,3599.0,999.0,999.29,996.51,996.51,3599.0
2025-06-13 09:45:00,996.25,996.25,994.34,995.23,7541.0,996.25,996.25,994.34,995.23,7541.0
2025-06-13 09:50:00,994.84,995.88,992.0,992.66,3426.0,994.84,995.88,992.0,992.66,3426.0
2025-06-13 09:55:00,991.68,991.98,988.09,988.73,7924.0,991.68,991.98,988.09,988.73,7924.0
2025-06-13 10:00:00,990.0,992.22,987.82,991.24,5549.0,990.0,992.22,987.82,991.24,5549.0
2025-06-13 10:05:00,991.46,991.77,988.45,990.0,5018.0,991.46,991.77,988.45,990.0,5018.0
2025-06-13 10:10:00,988.45,989.14,985.0,989.14,10176.0,988.45,989.14,985.0,989.14,10176.0
2025-06-13 10:15:00,988.0,989.46,987.57,988.75,5491.0,988.0,989.46,987.57,988.75,5491.0
2025-06-13 10:20:00,988.77,988.77,985.53,987.27,3319.0,988.77,988.77,985.53,987.27,3319.0
2025-06-13 10:25:00,986.27,986.64,983.31,984.11,10315.0,986.27,986.64,983.31,984.11,10315.0
2025-06-13 10:30:00,983.3,987.06,983.29,985.9,5713.0,983.3,987.06,983.29,985.9,5713.0
2025-06-13 10:35:00,985.9,988.82,985.9,986.99,2869.0,985.9,988.82,985.9,986.99,2869.0
2025-06-13 10:40:00,987.3,989.15,986.97,988.1,13929.0,987.3,989.15,986.97,988.1,13929.0
2025-06-13 10:45:00,988.22,988.22,986.42,986.87,4880.0,988.22,988.22,986.42,986.87,4880.0
2025-06-13 10:50:00,987.27,991.02,987.11,990.91,4158.0,987.27,991.02,987.11,990.91,4158.0
2025-06-13 10:55:00,991.18,991.36,990.0,990.9,3258.0,991.18,991.36,990.0,990.9,3258.0
2025-06-13 11:00:00,990.9,991.63,989.81,990.63,20897.0,990.9,991.63,989.81,990.63,20897.0
2025-06-13 11:05:00,990.63,991.09,989.53,989.59,8115.0,990.63,991.09,989.53,989.59,8115.0
2025-06-13 11:10:00,989.59,991.33,989.01,991.33,6411.0,989.59,991.33,989.01,991.33,6411.0
2025-06-13 11:15:00,991.33,992.0,990.53,991.39,10363.0,991.33,992.0,990.53,991.39,10363.0
2025-06-13 11:20:00,992.18,993.07,990.82,992.14,5869.0,992.18,993.07,990.82,992.14,5869.0
2025-06-13 11:25:00,991.88,992.88,990.86,992.81,11107.0,991.88,992.88,990.86,992.81,11107.0
2025-06-13 11:30:00,993.7,994.82,993.31,993.31,2967.0,993.7,994.82,993.31,993.31,2967.0
2025-06-13 11:35:00,992.84,992.84,991.41,991.42,3513.0,992.84,992.84,991.41,991.42,3513.0
2025-06-13 11:40:00,992.52,992.7,991.91,992.59,6187.0,992.52,992.7,991.91,992.59,6187.0
2025-06-13 11:45:00,993.43,993.52,992.62,993.34,2173.0,993.43,993.52,992.62,993.34,2173.0
2025-06-13 11:50:00,993.95,995.08,993.94,994.69,3494.0,993.95,995.08,993.94,994.69,3494.0
2025-06-13 11:55:00,994.5,994.97,993.87,994.97,2977.0,994.5,994.97,993.87,994.97,2977.0
2025-06-13 12:00:00,995.0,995.0,993.98,994.95,3796.0,995.0,995.0,993.98,994.95,3796.0
2025-06-13 12:05:00,994.59,995.57,994.59,995.37,1846.0,994.59,995.57,994.59,995.37,1846.0
2025-06-13 12:10:00,995.37,996.58,995.37,996.4,3317.0,995.37,996.58,995.37,996.4,3317.0
2025-06-13 12:15:00,995.63,996.01,995.08,996.0,1139.0,995.63,996.01,995.08,996.0,1139.0
2025-06-13 12:20:00,995.54,996.0,994.61,995.06,849.0,995.54,996.0,994.61,995.06,849.0
2025-06-13 12:25:00,994.5,994.5,993.1,993.1,300.0,994.5,994.5,993.1,993.1,300.0
2025-06-13 12:30:00,992.99,992.99,992.04,992.91,2790.0,992.99,992.99,992.04,992.91,2790.0
2025-06-13 12:35:00,992.59,992.91,992.19,992.19,500.0,992.59,992.91,992.19,992.19,500.0
2025-06-13 12:40:00,991.63,992.81,991.63,991.91,5864.0,991.63,992.81,991.63,991.91,5864.0
2025-06-13 12:45:00,992.17,992.17,991.7,991.73,1206.0,992.17,992.17,991.7,991.73,1206.0
2025-06-13 12:50:00,991.63,993.1,991.09,993.1,2557.0,991.63,993.1,991.09,993.1,2557.0
2025-06-13 12:55:00,992.88,994.21,992.87,993.11,2727.0,992.88,994.21,992.87,993.11,2727.0
2025-06-13 13:00:00,992.57,993.23,992.13,992.13,1025.0,992.57,993.23,992.13,992.13,1025.0
2025-06-13 13:05:00,992.0,992.0,991.25,991.25,299.0,992.0,992.0,991.25,991.25,299.0
2025-06-13 13:10:00,991.0,991.0,990.59,990.65,1288.0,991.0,991.0,990.59,990.65,1288.0
2025-06-13 13:15:00,990.0,990.0,987.24,988.2,5312.0,990.0,990.0,987.24,988.2,5312.0
2025-06-13 13:20:00,988.17,989.63,988.17,989.63,3496.0,988.17,989.63,988.17,989.63,3496.0
2025-06-13 13:25:00,989.71,990.58,989.17,989.71,1671.0,989.71,990.58,989.17,989.71,1671.0
2025-06-13 13:30:00,989.1,989.1,988.9,988.94,1350.0,989.1,989.1,988.9,988.94,1350.0
2025-06-13 13:35:00,988.0,988.0,987.2,987.21,1045.0,988.0,988.0,987.2,987.21,1045.0
2025-06-13 13:40:00,987.63,987.8,985.14,985.16,6077.0,987.63,987.8,985.14,985.16,6077.0
2025-06-13 13:45:00,985.95,986.2,985.02,985.85,3184.0,985.95,986.2,985.02,985.85,3184.0
2025-06-13 13:50:00,985.85,988.06,985.84,987.93,2726.0,985.85,988.06,985.84,987.93,2726.0
2025-06-13 13:55:00,988.02,988.26,987.2,987.84,1697.0,988.02,988.26,987.2,987.84,1697.0
2025-06-13 14:00:00,987.91,988.42,985.89,985.89,3125.0,987.91,988.42,985.89,985.89,3125.0
2025-06-13 14:05:00,986.33,986.33,985.0,985.0,4250.0,986.33,986.33,985.0,985.0,4250.0
2025-06-13 14:10:00,985.08,985.14,984.36,984.36,1412.0,985.08,985.14,984.36,984.36,1412.0
2025-06-13 14:15:00,984.45,984.45,981.58,983.32,3787.0,984.45,984.45,981.58,983.32,3787.0
2025-06-13 14:20:00,982.84,983.38,982.34,983.07,1951.0,982.84,983.38,982.34,983.07,1951.0
2025-06-13 14:25:00,983.32,983.32,980.36,980.79,4701.0,983.32,983.32,980.36,980.79,4701.0
2025-06-13 14:30:00,980.65,981.14,978.19,979.22,16174.0,980.65,981.14,978.19,979.22,16174.0
2025-06-13 14:35:00,980.0,980.48,978.18,979.82,17263.0,980.0,980.48,978.18,979.82,17263.0
2025-06-13 14:40:00,979.48,981.32,978.98,981.32,8108.0,979.48,981.32,978.98,981.32,8108.0
2025-06-13 14:45:00,980.95,982.24,980.22,980.69,2647.0,980.95,982.24,980.22,980.69,2647.0
2025-06-13 14:50:00,980.5,982.31,980.39,982.31,4236.0,980.5,982.31,980.39,982.31,4236.0
2025-06-13 14:55:00,981.74,982.31,981.09,982.24,5595.0,981.74,982.31,981.09,982.24,5595.0
2025-06-13 15:00:00,982.54,982.65,980.45,981.71,6148.0,982.54,982.65,980.45,981.71,6148.0
2025-06-13 15:05:00,981.68,984.3,981.68,984.3,1833.0,981.68,984.3,981.68,984.3,1833.0
2025-06-13 15:10:00,983.88,984.19,982.91,983.87,2650.0,983.88,984.19,982.91,983.87,2650.0
2025-06-13 15:15:00,984.0,984.33,982.98,983.29,2963.0,984.0,984.33,982.98,983.29,2963.0
2025-06-13 15:20:00,983.61,985.51,983.52,983.52,10257.0,983.61,985.51,983.52,983.52,10257.0
2025-06-13 15:25:00,982.79,984.41,982.79,984.24,3646.0,982.79,984.41,982.79,984.24,3646.0
2025-06-13 15:30:00,983.78,984.48,982.9,984.16,8769.0,983.78,984.48,982.9,984.16,8769.0
2025-06-13 15:35:00,984.1,986.2,983.58,986.2,13251.0,984.1,986.2,983.58,986.2,13251.0
2025-06-13 15:40:00,985.68,987.18,984.84,984.97,11798.0,985.68,987.18,984.84,984.97,11798.0
2025-06-13 15:45:00,984.95,987.51,984.21,986.62,10215.0,984.95,987.51,984.21,986.62,10215.0
2025-06-13 15:50:00,987.13,988.23,986.7,987.67,16206.0,987.13,988.23,986.7,987.67,16206.0
2025-06-13 15:55:00,987.39,988.69,986.71,988.67,48295.0,987.39,988.69,986.71,988.67,48295.0
2025-06-16 09:30:00,992.0,999.84,991.38,997.54,33824.0,992.0,999.84,991.38,997.54,33824.0
2025-06-16 09:35:00,997.98,997.98,995.24,997.1,7703.0,997.98,997.98,995.24,997.1,7703.0
2025-06-16 09:40:00,996.88,1000.49,996.88,998.39,7964.0,996.88,1000.49,996.88,998.39,7964.0
2025-06-16 09:45:00,999.98,1003.33,999.71,1003.33,7383.0,999.98,1003.33,999.71,1003.33,7383.0
2025-06-16 09:50:00,1001.79,1003.33,999.23,1003.3,5875.0,1001.79,1003.33,999.23,1003.3,5875.0
2025-06-16 09:55:00,1003.52,1005.7,1003.0,1005.7,9586.0,1003.52,1005.7,1003.0,1005.7,9586.0
2025-06-16 10:00:00,1005.99,1008.0,1004.15,1006.45,5672.0,1005.99,1008.0,1004.15,1006.45,5672.0
2025-06-16 10:05:00,1006.24,1006.81,1002.75,1003.69,6712.0,1006.24,1006.81,1002.75,1003.69,6712.0
2025-06-16 10:10:00,1003.67,1003.67,1001.78,1001.78,5155.0,1003.67,1003.67,1001.78,1001.78,5155.0
2025-06-16 10:15:00,1002.06,1003.82,1000.2,1000.52,7008.0,1002.06,1003.82,1000.2,1000.52,7008.0
2025-06-16 10:20:00,1000.98,1002.63,1000.98,1002.36,5502.0,1000.98,1002.63,1000.98,1002.36,5502.0
2025-06-16 10:25:00,1002.1,1004.04,1002.05,1004.04,11015.0,1002.1,1004.04,1002.05,1004.04,11015.0
2025-06-16 10:30:00,1004.0,1006.57,1003.09,1006.57,7706.0,1004.0,1006.57,1003.09,1006.57,7706.0
2025-06-16 10:35:00,1005.68,1007.1,1005.68,1006.64,5551.0,1005.68,1007.1,1005.68,1006.64,5551.0
2025-06-16 10:40:00,1006.92,1006.92,1005.15,1006.0,6244.0,1006.92,1006.92,1005.15,1006.0,6244.0
2025-06-16 10:45:00,1006.0,1007.02,1005.22,1005.59,4113.0,1006.0,1007.02,1005.22,1005.59,4113.0
2025-06-16 10:50:00,1006.53,1007.52,1006.01,1007.52,2613.0,1006.53,1007.52,1006.01,1007.52,2613.0
2025-06-16 10:55:00,1007.89,1008.0,1007.17,1007.96,2130.0,1007.89,1008.0,1007.17,1007.96,2130.0
2025-06-16 11:00:00,1008.65,1009.42,1007.98,1008.88,6828.0,1008.65,1009.42,1007.98,1008.88,6828.0
2025-06-16 11:05:00,1009.39,1011.0,1008.74,1009.61,20665.0,1009.39,1011.0,1008.74,1009.61,20665.0
2025-06-16 11:10:00,1009.76,1011.85,1009.44,1011.06,1700.0,1009.76,1011.85,1009.44,1011.06,1700.0
2025-06-16 11:15:00,1011.76,1012.86,1011.67,1012.86,3775.0,1011.76,1012.86,1011.67,1012.86,3775.0
2025-06-16 11:20:00,1012.83,1014.6,1011.89,1014.48,9302.0,1012.83,1014.6,1011.89,1014.48,9302.0
2025-06-16 11:25:00,1013.75,1014.03,1012.05,1012.73,2211.0,1013.75,1014.03,1012.05,1012.73,2211.0
2025-06-16 11:30:00,1014.24,1014.68,1013.88,1014.08,5032.0,1014.24,1014.68,1013.88,1014.08,5032.0
2025-06-16 11:35:00,1014.63,1016.97,1013.83,1015.49,12112.0,1014.63,1016.97,1013.83,1015.49,12112.0
2025-06-16 11:40:00,1015.11,1016.0,1013.59,1013.91,3029.0,1015.11,1016.0,1013.59,1013.91,3029.0
2025-06-16 11:45:00,1013.5,1015.88,1013.49,1014.79,3946.0,1013.5,1015.88,1013.49,1014.79,3946.0
2025-06-16 11:50:00,1014.79,1015.59,1014.3,1014.52,1100.0,1014.79,1015.59,1014.3,1014.52,1100.0
2025-06-16 11:55:00,1014.44,1014.45,1011.41,1012.58,5224.0,1014.44,1014.45,1011.41,1012.58,5224.0
2025-06-16 12:00:00,1011.88,1012.31,1011.73,1011.8,2910.0,1011.88,1012.31,1011.73,1011.8,2910.0
2025-06-16 12:05:00,1011.78,1012.24,1011.78,1012.2,2085.0,1011.78,1012.24,1011.78,1012.2,2085.0
2025-06-16 12:10:00,1012.66,1012.77,1012.5,1012.67,1319.0,1012.66,1012.77,1012.5,1012.67,1319.0
2025-06-16 12:15:00,1012.49,1012.5,1011.9,1012.0,1400.0,1012.49,1012.5,1011.9,1012.0,1400.0
2025-06-16 12:20:00,1012.62,1013.24,1011.39,1011.39,9655.0,1012.62,1013.24,1011.39,1011.39,9655.0
2025-06-16 12:25:00,1010.92,1010.92,1010.4,1010.4,301.0,1010.92,1010.92,1010.4,1010.4,301.0
2025-06-16 12:30:00,1010.5,1010.5,1009.61,1010.22,2744.0,1010.5,1010.5,1009.61,1010.22,2744.0
2025-06-16 12:35:00,1010.47,1011.45,1010.39,1010.39,1802.0,1010.47,1011.45,1010.39,1010.39,1802.0
2025-06-16 12:40:00,1010.47,1010.47,1008.0,1008.91,3160.0,1010.47,1010.47,1008.0,1008.91,3160.0
2025-06-16 12:45:00,1008.76,1009.51,1008.06,1008.07,1970.0,1008.76,1009.51,1008.06,1008.07,1970.0
2025-06-16 12:50:00,1008.0,1009.31,1007.66,1009.2,1522.0,1008.0,1009.31,1007.66,1009.2,1522.0
2025-06-16 12:55:00,1008.85,1009.27,1008.51,1008.52,933.0,1008.85,1009.27,1008.51,1008.52,933.0
2025-06-16 13:00:00,1009.12,1009.67,1008.86,1009.67,2043.0,1009.12,1009.67,1008.86,1009.67,2043.0
2025-06-16 13:05:00,1009.0,1009.0,1008.81,1008.99,600.0,1009.0,1009.0,1008.81,1008.99,600.0
2025-06-16 13:10:00,1008.67,1009.51,1008.67,1009.15,816.0,1008.67,1009.51,1008.67,1009.15,816.0
2025-06-16 13:15:00,1008.95,1008.95,1008.21,1008.95,1018.0,1008.95,1008.95,1008.21,1008.95,1018.0
2025-06-16 13:20:00,1009.17,1009.17,1008.69,1009.11,1610.0,1009.17,1009.17,1008.69,1009.11,1610.0
2025-06-16 13:25:00,1009.11,1010.0,1009.1,1010.0,2409.0,1009.11,1010.0,1009.1,1010.0,2409.0
2025-06-16 13:30:00,1009.92,1009.98,1007.82,1008.76,1603.0,1009.92,1009.98,1007.82,1008.76,1603.0
2025-06-16 13:35:00,1008.75,1008.75,1008.57,1008.57,2009.0,1008.75,1008.75,1008.57,1008.57,2009.0
2025-06-16 13:40:00,1008.6,1008.88,1007.99,1008.0,4067.0,1008.6,1008.88,1007.99,1008.0,4067.0
2025-06-16 13:45:00,1007.09,1007.96,1006.88,1007.96,2561.0,1007.09,1007.96,1006.88,1007.96,2561.0
2025-06-16 13:50:00,1008.13,1008.99,1007.49,1007.49,3210.0,1008.13,1008.99,1007.49,1007.49,3210.0
2025-06-16 13:55:00,1007.44,1007.69,1007.13,1007.69,1069.0,1007.44,1007.69,1007.13,1007.69,1069.0
2025-06-16 14:00:00,1007.69,1008.04,1007.24,1008.04,4301.0,1007.69,1008.04,1007.24,1008.04,4301.0
2025-06-16 14:05:00,1008.12,1009.02,1008.12,1009.02,3355.0,1008.12,1009.02,1008.12,1009.02,3355.0
2025-06-16 14:10:00,1009.31,1010.03,1008.8,1009.77,4888.0,1009.31,1010.03,1008.8,1009.77,4888.0
2025-06-16 14:15:00,1010.06,1010.78,1009.46,1010.27,2269.0,1010.06,1010.78,1009.46,1010.27,2269.0
2025-06-16 14:20:00,1010.27,1010.27,1009.42,1009.68,1144.0,1010.27,1010.27,1009.42,1009.68,1144.0
2025-06-16 14:25:00,1009.59,1009.92,1008.84,1008.98,2329.0,1009.59,1009.92,1008.84,1008.98,2329.0
2025-06-16 14:30:00,1008.98,1009.01,1008.5,1008.96,548.0,1008.98,1009.01,1008.5,1008.96,548.0
2025-06-16 14:35:00,1008.92,1009.58,1008.48,1009.05,5447.0,1008.92,1009.58,1008.48,1009.05,5447.0
2025-06-16 14:40:00,1009.03,1009.03,1007.13,1007.78,8855.0,1009.03,1009.03,1007.13,1007.78,8855.0
2025-06-16 14:45:00,1006.91,1006.97,1005.67,1005.67,1674.0,1006.91,1006.97,1005.67,1005.67,1674.0
2025-06-16 14:50:00,1005.62,1006.46,1005.02,1006.41,2676.0,1005.62,1006.46,1005.02,1006.41,2676.0
2025-06-16 14:55:00,1006.47,1006.53,1006.46,1006.53,200.0,1006.47,1006.53,1006.46,1006.53,200.0
2025-06-16 15:00:00,1006.46,1007.14,1005.76,1006.89,8883.0,1006.46,1007.14,1005.76,1006.89,8883.0
2025-06-16 15:05:00,1006.89,1008.04,1006.31,1006.63,3595.0,1006.89,1008.04,1006.31,1006.63,3595.0
2025-06-16 15:10:00,1006.73,1006.73,1005.6,1005.69,2484.0,1006.73,1006.73,1005.6,1005.69,2484.0
2025-06-16 15:15:00,1006.0,1007.03,1006.0,1006.1,1978.0,1006.0,1007.03,1006.0,1006.1,1978.0
2025-06-16 15:20:00,1005.51,1006.62,1005.47,1006.35,2405.0,1005.51,1006.62,1005.47,1006.35,2405.0
2025-06-16 15:25:00,1005.89,1006.01,1004.58,1004.59,1946.0,1005.89,1006.01,1004.58,1004.59,1946.0
2025-06-16 15:30:00,1004.6,1005.77,1004.45,1005.14,2617.0,1004.6,1005.77,1004.45,1005.14,2617.0
2025-06-16 15:35:00,1005.5,1005.94,1004.92,1005.94,3290.0,1005.5,1005.94,1004.92,1005.94,3290.0
2025-06-16 15:40:00,1005.98,1006.54,1005.98,1006.54,1505.0,1005.98,1006.54,1005.98,1006.54,1505.0
2025-06-16 15:45:00,1006.54,1007.92,1006.54,1007.46,6256.0,1006.54,1007.92,1006.54,1007.46,6256.0
2025-06-16 15:50:00,1006.92,1007.0,1005.78,1006.53,7502.0,1006.92,1007.0,1005.78,1006.53,7502.0
2025-06-16 15:55:00,1006.77,1006.83,1004.47,1005.5,33052.0,1006.77,1006.83,1004.47,1005.5,33052.0
2025-06-17 09:30:00,1003.85,1005.22,1003.0,1004.21,15850.0,1003.85,1005.22,1003.0,1004.21,15850.0
2025-06-17 09:35:00,1006.25,1009.11,1005.7,1007.4,2724.0,1006.25,1009.11,1005.7,1007.4,2724.0
2025-06-17 09:40:00,1006.52,1008.01,1004.85,1005.32,2151.0,1006.52,1008.01,1004.85,1005.32,2151.0
2025-06-17 09:45:00,1006.16,1006.16,1004.16,1005.0,1470.0,1006.16,1006.16,1004.16,1005.0,1470.0
2025-06-17 09:50:00,1006.15,1008.0,1006.15,1006.71,1560.0,1006.15,1008.0,1006.15,1006.71,1560.0
2025-06-17 09:55:00,1007.12,1007.26,1006.55,1007.2,8250.0,1007.12,1007.26,1006.55,1007.2,8250.0
2025-06-17 10:00:00,1007.96,1008.38,1006.15,1007.61,12379.0,1007.96,1008.38,1006.15,1007.61,12379.0
2025-06-17 10:05:00,1007.61,1008.49,1007.36,1008.49,6218.0,1007.61,1008.49,1007.36,1008.49,6218.0
2025-06-17 10:10:00,1008.66,1009.58,1008.66,1009.04,6265.0,1008.66,1009.58,1008.66,1009.04,6265.0
2025-06-17 10:15:00,1009.04,1010.02,1008.45,1009.36,2519.0,1009.04,1010.02,1008.45,1009.36,2519.0
2025-06-17 10:20:00,1009.33,1010.68,1009.27,1010.68,2500.0,1009.33,1010.68,1009.27,1010.68,2500.0
2025-06-17 10:25:00,1010.53,1011.21,1010.52,1010.81,300.0,1010.53,1011.21,1010.52,1010.81,300.0
2025-06-17 10:30:00,1010.81,1012.0,1009.95,1009.96,1000.0,1010.81,1012.0,1009.95,1009.96,1000.0
2025-06-17 10:35:00,1008.42,1009.38,1007.67,1009.32,901.0,1008.42,1009.38,1007.67,1009.32,901.0
2025-06-17 10:40:00,1008.81,1008.81,1008.81,1008.81,100.0,1008.81,1008.81,1008.81,1008.81,100.0
2025-06-17 10:45:00,1009.11,1009.93,1009.0,1009.4,1449.0,1009.11,1009.93,1009.0,1009.4,1449.0
2025-06-17 10:50:00,1009.05,1009.05,1007.41,1007.93,2074.0,1009.05,1009.05,1007.41,1007.93,2074.0
2025-06-17 10:55:00,1008.4,1008.4,1006.99,1007.32,2412.0,1008.4,1008.4,1006.99,1007.32,2412.0
2025-06-17 11:00:00,1007.16,1008.01,1007.07,1008.01,1194.0,1007.16,1008.01,1007.07,1008.01,1194.0
2025-06-17 11:05:00,1008.21,1010.26,1008.21,1009.29,1000.0,1008.21,1010.26,1008.21,1009.29,1000.0
2025-06-17 11:10:00,1009.28,1010.37,1009.27,1010.37,908.0,1009.28,1010.37,1009.27,1010.37,908.0
2025-06-17 11:15:00,1010.48,1010.5,1009.67,1009.67,300.0,1010.48,1010.5,1009.67,1009.67,300.0
2025-06-17 11:20:00,1009.73,1009.89,1009.49,1009.88,690.0,1009.73,1009.89,1009.49,1009.88,690.0
2025-06-17 11:25:00,1009.93,1009.93,1008.42,1008.72,934.0,1009.93,1009.93,1008.42,1008.72,934.0
2025-06-17 11:30:00,1008.65,1009.41,1008.65,1009.2,1021.0,1008.65,1009.41,1008.65,1009.2,1021.0
2025-06-17 11:35:00,1009.23,1010.84,1009.23,1010.47,1727.0,1009.23,1010.84,1009.23,1010.47,1727.0
2025-06-17 11:40:00,1009.29,1009.29,1007.65,1007.99,1905.0,1009.29,1009.29,1007.65,1007.99,1905.0
2025-06-17 11:45:00,1007.65,1008.07,1006.86,1006.87,1742.0,1007.65,1008.07,1006.86,1006.87,1742.0
2025-06-17 11:50:00,1007.21,1008.59,1007.21,1008.59,500.0,1007.21,1008.59,1007.21,1008.59,500.0
2025-06-17 11:55:00,1008.27,1008.27,1006.61,1006.61,2223.0,1008.27,1008.27,1006.61,1006.61,2223.0
2025-06-17 12:00:00,1007.2,1009.38,1006.61,1009.38,15279.0,1007.2,1009.38,1006.61,1009.38,15279.0
2025-06-17 12:05:00,1009.29,1009.62,1007.66,1008.01,2665.0,1009.29,1009.62,1007.66,1008.01,2665.0
2025-06-17 12:10:00,1009.08,1009.25,1008.48,1008.86,4453.0,1009.08,1009.25,1008.48,1008.86,4453.0
2025-06-17 12:15:00,1009.14,1009.96,1008.67,1009.96,2750.0,1009.14,1009.96,1008.67,1009.96,2750.0
2025-06-17 12:20:00,1009.52,1012.0,1009.52,1010.44,9448.0,1009.52,1012.0,1009.52,1010.44,9448.0
2025-06-17 12:25:00,1010.35,1010.35,1008.32,1008.98,3416.0,1010.35,1010.35,1008.32,1008.98,3416.0
2025-06-17 12:30:00,1008.98,1011.07,1008.98,1011.07,2557.0,1008.98,1011.07,1008.98,1011.07,2557.0
2025-06-17 12:35:00,1011.18,1011.97,1011.18,1011.86,900.0,1011.18,1011.97,1011.18,1011.86,900.0
2025-06-17 12:40:00,1010.91,1011.37,1009.1,1009.1,4985.0,1010.91,1011.37,1009.1,1009.1,4985.0
2025-06-17 12:45:00,1008.67,1009.3,1007.84,1007.84,900.0,1008.67,1009.3,1007.84,1007.84,900.0
2025-06-17 12:50:00,1007.84,1007.84,1007.84,1007.84,0.0,1007.84,1007.84,1007.84,1007.84,0.0
2025-06-17 12:55:00,1006.33,1006.52,1004.59,1005.36,801.0,1006.33,1006.52,1004.59,1005.36,801.0
2025-06-17 13:00:00,1004.75,1007.66,1004.74,1007.27,1661.0,1004.75,1007.66,1004.74,1007.27,1661.0
2025-06-17 13:05:00,1007.22,1007.48,1005.89,1007.47,1921.0,1007.22,1007.48,1005.89,1007.47,1921.0
2025-06-17 13:10:00,1007.48,1008.45,1006.85,1006.85,896.0,1007.48,1008.45,1006.85,1006.85,896.0
2025-06-17 13:15:00,1006.7,1007.1,1006.66,1006.67,1952.0,1006.7,1007.1,1006.66,1006.67,1952.0
2025-06-17 13:20:00,1006.08,1006.16,1005.95,1006.16,400.0,1006.08,1006.16,1005.95,1006.16,400.0
2025-06-17 13:25:00,1006.07,1006.07,1004.74,1004.93,1105.0,1006.07,1006.07,1004.74,1004.93,1105.0
2025-06-17 13:30:00,1004.08,1006.59,1002.98,1006.59,2969.0,1004.08,1006.59,1002.98,1006.59,2969.0
2025-06-17 13:35:00,1006.11,1006.11,1004.57,1004.57,1930.0,1006.11,1006.11,1004.57,1004.57,1930.0
2025-06-17 13:40:00,1004.34,1005.21,1003.34,1003.54,1716.0,1004.34,1005.21,1003.34,1003.54,1716.0
2025-06-17 13:45:00,1003.91,1003.91,1001.7,1001.71,1896.0,1003.91,1003.91,1001.7,1001.71,1896.0
2025-06-17 13:50:00,1002.87,1003.13,1001.74,1002.45,2371.0,1002.87,1003.13,1001.74,1002.45,2371.0
2025-06-17 13:55:00,1002.43,1002.83,1001.61,1001.61,2739.0,1002.43,1002.83,1001.61,1001.61,2739.0
2025-06-17 14:00:00,1001.0,1001.0,999.34,1000.17,5320.0,1001.0,1001.0,999.34,1000.17,5320.0
2025-06-17 14:05:00,1001.06,1002.51,1001.03,1002.51,1171.0,1001.06,1002.51,1001.03,1002.51,1171.0
2025-06-17 14:10:00,1003.23,1003.31,1002.58,1003.31,1445.0,1003.23,1003.31,1002.58,1003.31,1445.0
2025-06-17 14:15:00,1003.68,1003.68,1002.51,1003.34,612.0,1003.68,1003.68,1002.51,1003.34,612.0
2025-06-17 14:20:00,1003.34,1003.34,1003.25,1003.34,429.0,1003.34,1003.34,1003.25,1003.34,429.0
2025-06-17 14:25:00,1003.48,1003.66,1003.48,1003.66,447.0,1003.48,1003.66,1003.48,1003.66,447.0
2025-06-17 14:30:00,1004.13,1005.69,1004.02,1005.2,2894.0,1004.13,1005.69,1004.02,1005.2,2894.0
2025-06-17 14:35:00,1004.75,1004.75,1004.09,1004.09,800.0,1004.75,1004.75,1004.09,1004.09,800.0
2025-06-17 14:40:00,1003.6,1003.95,1003.08,1003.3,1114.0,1003.6,1003.95,1003.08,1003.3,1114.0
2025-06-17 14:45:00,1003.72,1004.11,1003.44,1003.44,1517.0,1003.72,1004.11,1003.44,1003.44,1517.0
2025-06-17 14:50:00,1003.91,1004.13,1002.7,1003.29,2310.0,1003.91,1004.13,1002.7,1003.29,2310.0
2025-06-17 14:55:00,1003.43,1004.25,1003.43,1004.25,2299.0,1003.43,1004.25,1003.43,1004.25,2299.0
2025-06-17 15:00:00,1004.56,1005.1,1004.5,1005.1,800.0,1004.56,1005.1,1004.5,1005.1,800.0
2025-06-17 15:05:00,1004.58,1004.98,1004.5,1004.57,851.0,1004.58,1004.98,1004.5,1004.57,851.0
2025-06-17 15:10:00,1004.99,1005.21,1004.98,1005.21,497.0,1004.99,1005.21,1004.98,1005.21,497.0
2025-06-17 15:15:00,1005.5,1005.5,1004.84,1004.85,214.0,1005.5,1005.5,1004.84,1004.85,214.0
2025-06-17 15:20:00,1005.26,1006.0,1005.26,1006.0,1030.0,1005.26,1006.0,1005.26,1006.0,1030.0
2025-06-17 15:25:00,1005.08,1005.08,1005.08,1005.08,100.0,1005.08,1005.08,1005.08,1005.08,100.0
2025-06-17 15:30:00,1005.56,1005.76,1004.73,1005.58,2345.0,1005.56,1005.76,1004.73,1005.58,2345.0
2025-06-17 15:35:00,1005.48,1005.88,1004.75,1004.75,4673.0,1005.48,1005.88,1004.75,1004.75,4673.0
2025-06-17 15:40:00,1004.88,1004.88,1003.84,1003.94,3831.0,1004.88,1004.88,1003.84,1003.94,3831.0
2025-06-17 15:45:00,1003.88,1005.72,1003.71,1005.63,5807.0,1003.88,1005.72,1003.71,1005.63,5807.0
2025-06-17 15:50:00,1006.04,1006.29,1004.57,1004.57,5324.0,1006.04,1006.29,1004.57,1004.57,5324.0
2025-06-17 15:55:00,1004.55,1005.44,1003.67,1004.57,12652.0,1004.55,1005.44,1003.67,1004.57,12652.0
2025-06-18 09:30:00,1004.44,1007.04,1001.75,1003.22,20118.0,1004.44,1007.04,1001.75,1003.22,20118.0
2025-06-18 09:35:00,1002.63,1003.01,999.0,1000.88,5116.0,1002.63,1003.01,999.0,1000.88,5116.0
2025-06-18 09:40:00,1001.79,1003.57,1000.01,1003.57,4586.0,1001.79,1003.57,1000.01,1003.57,4586.0
2025-06-18 09:45:00,1003.16,1003.7,998.3,998.3,2945.0,1003.16,1003.7,998.3,998.3,2945.0
2025-06-18 09:50:00,997.97,1001.32,997.96,999.57,6959.0,997.97,1001.32,997.96,999.57,6959.0
2025-06-18 09:55:00,998.4,998.4,993.01,993.28,2332.0,998.4,998.4,993.01,993.28,2332.0
2025-06-18 10:00:00,993.85,993.85,990.71,992.32,10374.0,993.85,993.85,990.71,992.32,10374.0
2025-06-18 10:05:00,992.32,993.83,990.13,992.0,4652.0,992.32,993.83,990.13,992.0,4652.0
2025-06-18 10:10:00,993.0,993.0,990.98,992.06,1115.0,993.0,993.0,990.98,992.06,1115.0
2025-06-18 10:15:00,992.79,994.32,992.19,992.54,3950.0,992.79,994.32,992.19,992.54,3950.0
2025-06-18 10:20:00,994.32,995.23,986.84,992.88,11919.0,994.32,995.23,986.84,992.88,11919.0
2025-06-18 10:25:00,992.16,994.58,992.16,994.58,4080.0,992.16,994.58,992.16,994.58,4080.0
2025-06-18 10:30:00,993.75,994.08,991.82,993.03,13693.0,993.75,994.08,991.82,993.03,13693.0
2025-06-18 10:35:00,992.6,993.47,988.37,988.38,12669.0,992.6,993.47,988.37,988.38,12669.0
2025-06-18 10:40:00,988.39,992.5,987.58,991.58,11968.0,988.39,992.5,987.58,991.58,11968.0
2025-06-18 10:45:00,992.65,993.4,991.45,991.45,4872.0,992.65,993.4,991.45,991.45,4872.0
2025-06-18 10:50:00,990.72,993.78,990.72,992.42,6546.0,990.72,993.78,990.72,992.42,6546.0
2025-06-18 10:55:00,992.51,994.29,992.4,993.59,1044.0,992.51,994.29,992.4,993.59,1044.0
2025-06-18 11:00:00,993.34,993.34,991.5,991.53,2834.0,993.34,993.34,991.5,991.53,2834.0
2025-06-18 11:05:00,991.0,991.0,990.66,990.67,400.0,991.0,991.0,990.66,990.67,400.0
2025-06-18 11:10:00,990.22,991.55,990.03,991.55,1916.0,990.22,991.55,990.03,991.55,1916.0
2025-06-18 11:15:00,991.84,992.3,991.71,991.71,1067.0,991.84,992.3,991.71,991.71,1067.0
2025-06-18 11:20:00,991.85,991.85,990.49,990.86,6826.0,991.85,991.85,990.49,990.86,6826.0
2025-06-18 11:25:00,992.19,992.19,990.0,990.81,800.0,992.19,992.19,990.0,990.81,800.0
2025-06-18 11:30:00,991.17,991.17,990.77,991.01,1389.0,991.17,991.17,990.77,991.01,1389.0
2025-06-18 11:35:00,990.38,991.19,989.99,990.86,1705.0,990.38,991.19,989.99,990.86,1705.0
2025-06-18 11:40:00,990.98,991.53,989.85,990.95,1842.0,990.98,991.53,989.85,990.95,1842.0
2025-06-18 11:45:00,990.88,990.89,989.94,989.94,350.0,990.88,990.89,989.94,989.94,350.0
2025-06-18 11:50:00,990.47,990.47,990.47,990.47,200.0,990.47,990.47,990.47,990.47,200.0
2025-06-18 11:55:00,990.15,990.5,989.61,989.93,1400.0,990.15,990.5,989.61,989.93,1400.0
2025-06-18 12:00:00,989.3,989.82,988.56,989.07,2428.0,989.3,989.82,988.56,989.07,2428.0
2025-06-18 12:05:00,989.95,989.95,988.45,988.67,6000.0,989.95,989.95,988.45,988.67,6000.0
2025-06-18 12:10:00,988.34,988.34,985.41,986.63,3381.0,988.34,988.34,985.41,986.63,3381.0
2025-06-18 12:15:00,987.74,987.74,985.53,986.0,2468.0,987.74,987.74,985.53,986.0,2468.0
2025-06-18 12:20:00,986.0,986.0,983.95,984.64,4135.0,986.0,986.0,983.95,984.64,4135.0
2025-06-18 12:25:00,985.03,985.03,982.0,982.05,900.0,985.03,985.03,982.0,982.05,900.0
2025-06-18 12:30:00,982.78,983.5,981.42,983.48,1445.0,982.78,983.5,981.42,983.48,1445.0
2025-06-18 12:35:00,982.98,984.6,982.97,984.39,3222.0,982.98,984.6,982.97,984.39,3222.0
2025-06-18 12:40:00,985.19,985.41,984.0,985.41,2878.0,985.19,985.41,984.0,985.41,2878.0
2025-06-18 12:45:00,985.23,985.73,984.89,984.89,633.0,985.23,985.73,984.89,984.89,633.0
2025-06-18 12:50:00,985.28,986.66,985.27,986.48,1000.0,985.28,986.66,985.27,986.48,1000.0
2025-06-18 12:55:00,985.69,986.65,985.46,986.13,1010.0,985.69,986.65,985.46,986.13,1010.0
2025-06-18 13:00:00,985.34,985.7,985.01,985.5,4130.0,985.34,985.7,985.01,985.5,4130.0
2025-06-18 13:05:00,985.72,985.72,984.04,984.04,11588.0,985.72,985.72,984.04,984.04,11588.0
2025-06-18 13:10:00,985.41,985.41,983.84,983.84,735.0,985.41,985.41,983.84,983.84,735.0
2025-06-18 13:15:00,983.0,984.4,983.0,984.29,702.0,983.0,984.4,983.0,984.29,702.0
2025-06-18 13:20:00,983.55,983.63,982.01,982.01,1785.0,983.55,983.63,982.01,982.01,1785.0
2025-06-18 13:25:00,982.83,982.83,981.85,981.86,996.0,982.83,982.83,981.85,981.86,996.0
2025-06-18 13:30:00,981.74,982.65,979.2,982.32,4027.0,981.74,982.65,979.2,982.32,4027.0
2025-06-18 13:35:00,981.92,984.28,981.33,984.28,815.0,981.92,984.28,981.33,984.28,815.0
2025-06-18 13:40:00,984.1,985.72,983.55,985.72,2265.0,984.1,985.72,983.55,985.72,2265.0
2025-06-18 13:45:00,985.77,986.19,985.29,985.6,1600.0,985.77,986.19,985.29,985.6,1600.0
2025-06-18 13:50:00,985.6,986.5,985.45,985.46,2335.0,985.6,986.5,985.45,985.46,2335.0
2025-06-18 13:55:00,985.75,986.27,985.22,985.22,1190.0,985.75,986.27,985.22,985.22,1190.0
2025-06-18 14:00:00,986.09,988.07,982.08,984.17,6543.0,986.09,988.07,982.08,984.17,6543.0
2025-06-18 14:05:00,984.07,986.03,982.06,986.03,3819.0,984.07,986.03,982.06,986.03,3819.0
2025-06-18 14:10:00,986.47,986.99,986.21,986.36,1242.0,986.47,986.99,986.21,986.36,1242.0
2025-06-18 14:15:00,987.3,988.1,987.04,988.02,1915.0,987.3,988.1,987.04,988.02,1915.0
2025-06-18 14:20:00,987.12,987.64,985.62,985.62,1518.0,987.12,987.64,985.62,985.62,1518.0
2025-06-18 14:25:00,987.31,989.49,986.88,987.88,3333.0,987.31,989.49,986.88,987.88,3333.0
2025-06-18 14:30:00,988.02,990.5,988.02,990.04,1946.0,988.02,990.5,988.02,990.04,1946.0
2025-06-18 14:35:00,990.04,991.0,987.51,991.0,1666.0,990.04,991.0,987.51,991.0,1666.0
2025-06-18 14:40:00,989.87,990.99,989.32,989.92,3215.0,989.87,990.99,989.32,989.92,3215.0
2025-06-18 14:45:00,989.06,989.06,987.47,988.07,1417.0,989.06,989.06,987.47,988.07,1417.0
2025-06-18 14:50:00,987.55,987.55,985.0,986.46,1506.0,987.55,987.55,985.0,986.46,1506.0
2025-06-18 14:55:00,985.04,985.04,982.0,982.38,1700.0,985.04,985.04,982.0,982.38,1700.0
2025-06-18 15:00:00,981.15,983.63,981.09,983.0,15890.0,981.15,983.63,981.09,983.0,15890.0
2025-06-18 15:05:00,983.43,984.0,981.31,981.32,6983.0,983.43,984.0,981.31,981.32,6983.0
2025-06-18 15:10:00,981.39,984.96,980.87,984.06,12725.0,981.39,984.96,980.87,984.06,12725.0
2025-06-18 15:15:00,982.21,982.47,982.02,982.08,1319.0,982.21,982.47,982.02,982.08,1319.0
2025-06-18 15:20:00,982.68,983.7,982.61,983.17,1521.0,982.68,983.7,982.61,983.17,1521.0
2025-06-18 15:25:00,981.46,981.51,979.99,980.06,3755.0,981.46,981.51,979.99,980.06,3755.0
2025-06-18 15:30:00,979.96,981.68,979.83,981.6,5317.0,979.96,981.68,979.83,981.6,5317.0
2025-06-18 15:35:00,980.94,982.23,980.92,981.17,4506.0,980.94,982.23,980.92,981.17,4506.0
2025-06-18 15:40:00,981.43,982.92,981.43,982.65,3383.0,981.43,982.92,981.43,982.65,3383.0
2025-06-18 15:45:00,982.65,982.69,981.12,981.42,6682.0,982.65,982.69,981.12,981.42,6682.0
2025-06-18 15:50:00,981.17,981.93,979.97,980.02,15741.0,981.17,981.93,979.97,980.02,15741.0
2025-06-18 15:55:00,980.22,981.53,979.53,981.41,66922.0,980.22,981.53,979.53,981.41,66922.0
2025-06-20 09:30:00,985.59,986.01,968.08,972.0,157334.0,985.59,986.01,968.08,972.0,157334.0
2025-06-20 09:35:00,973.57,985.94,973.57,982.04,10258.0,973.57,985.94,973.57,982.04,10258.0
2025-06-20 09:40:00,982.09,983.99,979.28,980.57,31867.0,982.09,983.99,979.28,980.57,31867.0
2025-06-20 09:45:00,979.95,979.96,975.67,975.67,5404.0,979.95,979.96,975.67,975.67,5404.0
2025-06-20 09:50:00,976.03,979.05,976.02,979.05,1879.0,976.03,979.05,976.02,979.05,1879.0
2025-06-20 09:55:00,977.6,979.02,977.42,978.66,3877.0,977.6,979.02,977.42,978.66,3877.0
2025-06-20 10:00:00,978.97,981.3,978.84,981.09,3246.0,978.97,981.3,978.84,981.09,3246.0
2025-06-20 10:05:00,979.62,979.62,976.73,978.55,3900.0,979.62,979.62,976.73,978.55,3900.0
2025-06-20 10:10:00,977.94,978.74,975.0,976.27,5962.0,977.94,978.74,975.0,976.27,5962.0
2025-06-20 10:15:00,976.27,978.12,975.0,978.12,7160.0,976.27,978.12,975.0,978.12,7160.0
2025-06-20 10:20:00,977.4,978.44,976.57,976.58,6112.0,977.4,978.44,976.57,976.58,6112.0
2025-06-20 10:25:00,975.93,978.43,974.65,978.43,5345.0,975.93,978.43,974.65,978.43,5345.0
2025-06-20 10:30:00,978.43,980.76,977.85,979.15,3231.0,978.43,980.76,977.85,979.15,3231.0
2025-06-20 10:35:00,979.45,981.09,979.44,981.09,1043.0,979.45,981.09,979.44,981.09,1043.0
2025-06-20 10:40:00,981.16,981.16,976.84,978.26,1100.0,981.16,981.16,976.84,978.26,1100.0
2025-06-20 10:45:00,978.75,982.09,978.0,982.09,1868.0,978.75,982.09,978.0,982.09,1868.0
2025-06-20 10:50:00,980.33,980.53,977.7,980.1,6938.0,980.33,980.53,977.7,980.1,6938.0
2025-06-20 10:55:00,980.03,980.39,979.11,979.25,865.0,980.03,980.39,979.11,979.25,865.0
2025-06-20 11:00:00,976.56,978.0,976.56,977.9,1915.0,976.56,978.0,976.56,977.9,1915.0
2025-06-20 11:05:00,977.9,979.36,977.9,978.79,2255.0,977.9,979.36,977.9,978.79,2255.0
2025-06-20 11:10:00,978.5,979.8,978.44,978.74,3337.0,978.5,979.8,978.44,978.74,3337.0
2025-06-20 11:15:00,978.74,981.81,978.4,981.03,5951.0,978.74,981.81,978.4,981.03,5951.0
2025-06-20 11:20:00,981.03,981.1,979.67,979.7,2139.0,981.03,981.1,979.67,979.7,2139.0
2025-06-20 11:25:00,980.1,980.38,979.4,980.38,1441.0,980.1,980.38,979.4,980.38,1441.0
2025-06-20 11:30:00,980.19,982.0,980.18,980.95,4483.0,980.19,982.0,980.18,980.95,4483.0
2025-06-20 11:35:00,980.79,981.82,980.28,980.28,1686.0,980.79,981.82,980.28,980.28,1686.0
2025-06-20 11:40:00,980.42,980.89,979.18,979.39,3964.0,980.42,980.89,979.18,979.39,3964.0
2025-06-20 11:45:00,979.5,980.22,978.6,980.22,2710.0,979.5,980.22,978.6,980.22,2710.0
2025-06-20 11:50:00,980.52,980.52,979.0,979.0,1446.0,980.52,980.52,979.0,979.0,1446.0
2025-06-20 11:55:00,978.74,978.74,977.44,977.89,1689.0,978.74,978.74,977.44,977.89,1689.0
2025-06-20 12:00:00,977.62,978.47,976.58,976.95,4829.0,977.62,978.47,976.58,976.95,4829.0
2025-06-20 12:05:00,977.1,977.86,976.9,977.59,2257.0,977.1,977.86,976.9,977.59,2257.0
2025-06-20 12:10:00,977.82,978.49,976.99,976.99,2267.0,977.82,978.49,976.99,976.99,2267.0
2025-06-20 12:15:00,976.98,978.19,976.77,978.19,3515.0,976.98,978.19,976.77,978.19,3515.0
2025-06-20 12:20:00,977.85,978.8,977.14,978.8,3727.0,977.85,978.8,977.14,978.8,3727.0
2025-06-20 12:25:00,977.73,978.27,977.73,977.79,1300.0,977.73,978.27,977.73,977.79,1300.0
2025-06-20 12:30:00,978.13,978.14,977.7,977.92,568.0,978.13,978.14,977.7,977.92,568.0
2025-06-20 12:35:00,977.98,978.91,977.08,978.91,1634.0,977.98,978.91,977.08,978.91,1634.0
2025-06-20 12:40:00,978.53,978.53,977.12,977.12,2192.0,978.53,978.53,977.12,977.12,2192.0
2025-06-20 12:45:00,977.37,978.56,977.37,977.58,706.0,977.37,978.56,977.37,977.58,706.0
2025-06-20 12:50:00,977.57,977.87,977.21,977.87,1510.0,977.57,977.87,977.21,977.87,1510.0
2025-06-20 12:55:00,977.02,977.61,975.79,975.8,1517.0,977.02,977.61,975.79,975.8,1517.0
2025-06-20 13:00:00,975.79,976.58,975.55,975.81,1121.0,975.79,976.58,975.55,975.81,1121.0
2025-06-20 13:05:00,975.47,975.76,974.63,974.81,1509.0,975.47,975.76,974.63,974.81,1509.0
2025-06-20 13:10:00,975.85,977.1,975.69,976.6,1155.0,975.85,977.1,975.69,976.6,1155.0
2025-06-20 13:15:00,975.79,977.1,975.79,975.97,967.0,975.79,977.1,975.79,975.97,967.0
2025-06-20 13:20:00,975.2,975.8,974.61,975.13,913.0,975.2,975.8,974.61,975.13,913.0
2025-06-20 13:25:00,975.2,975.2,972.0,972.7,3630.0,975.2,975.2,972.0,972.7,3630.0
2025-06-20 13:30:00,972.3,972.69,972.0,972.0,939.0,972.3,972.69,972.0,972.0,939.0
2025-06-20 13:35:00,972.6,972.6,971.0,971.72,3449.0,972.6,972.6,971.0,971.72,3449.0
2025-06-20 13:40:00,971.72,973.25,971.72,973.18,3225.0,971.72,973.25,971.72,973.18,3225.0
2025-06-20 13:45:00,973.17,973.28,971.97,971.97,1076.0,973.17,973.28,971.97,971.97,1076.0
2025-06-20 13:50:00,972.31,972.6,972.31,972.6,625.0,972.31,972.6,972.31,972.6,625.0
2025-06-20 13:55:00,972.38,973.11,972.36,972.68,1500.0,972.38,973.11,972.36,972.68,1500.0
2025-06-20 14:00:00,972.69,974.24,972.68,973.34,1865.0,972.69,974.24,972.68,973.34,1865.0
2025-06-20 14:05:00,974.26,974.64,974.15,974.15,644.0,974.26,974.64,974.15,974.15,644.0
2025-06-20 14:10:00,973.99,974.34,973.68,973.68,525.0,973.99,974.34,973.68,973.68,525.0
2025-06-20 14:15:00,973.95,974.95,973.95,974.95,1412.0,973.95,974.95,973.95,974.95,1412.0
2025-06-20 14:20:00,974.63,974.64,973.5,973.57,2202.0,974.63,974.64,973.5,973.57,2202.0
2025-06-20 14:25:00,973.35,973.35,972.51,973.3,2783.0,973.35,973.35,972.51,973.3,2783.0
2025-06-20 14:30:00,973.47,973.78,973.23,973.45,1572.0,973.47,973.78,973.23,973.45,1572.0
2025-06-20 14:35:00,973.26,973.3,972.56,972.74,736.0,973.26,973.3,972.56,972.74,736.0
2025-06-20 14:40:00,972.19,972.37,971.43,971.9,4988.0,972.19,972.37,971.43,971.9,4988.0
2025-06-20 14:45:00,971.59,971.73,970.9,970.97,4785.0,971.59,971.73,970.9,970.97,4785.0
2025-06-20 14:50:00,971.16,971.38,969.36,969.36,5238.0,971.16,971.38,969.36,969.36,5238.0
2025-06-20 14:55:00,968.94,969.09,965.59,966.29,6927.0,968.94,969.09,965.59,966.29,6927.0
2025-06-20 15:00:00,966.89,967.68,966.84,967.09,1556.0,966.89,967.68,966.84,967.09,1556.0
2025-06-20 15:05:00,966.94,967.57,966.2,966.78,5962.0,966.94,967.57,966.2,966.78,5962.0
2025-06-20 15:10:00,966.69,968.0,966.69,967.9,3008.0,966.69,968.0,966.69,967.9,3008.0
2025-06-20 15:15:00,967.11,967.92,966.47,967.48,2358.0,967.11,967.92,966.47,967.48,2358.0
2025-06-20 15:20:00,967.74,967.74,966.7,967.37,5918.0,967.74,967.74,966.7,967.37,5918.0
2025-06-20 15:25:00,967.37,967.9,967.19,967.32,2300.0,967.37,967.9,967.19,967.32,2300.0
2025-06-20 15:30:00,967.73,967.73,966.88,966.97,4780.0,967.73,967.73,966.88,966.97,4780.0
2025-06-20 15:35:00,966.97,967.13,965.45,965.61,5487.0,966.97,967.13,965.45,965.61,5487.0
2025-06-20 15:40:00,965.49,968.26,965.49,968.04,14483.0,965.49,968.26,965.49,968.04,14483.0
2025-06-20 15:45:00,968.0,968.67,967.3,967.87,7532.0,968.0,968.67,967.3,967.87,7532.0
2025-06-20 15:50:00,967.72,970.0,967.71,968.87,9298.0,967.72,970.0,967.71,968.87,9298.0
2025-06-20 15:55:00,969.89,971.64,969.22,970.98,48597.0,969.89,971.64,969.22,970.98,48597.0